date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-08-19 13:20:00,12.93,12.94,12.93,12.94,30400.0,8.4053,8.4118,8.4053,8.4118,30400.0
2010-08-19 13:25:00,12.94,12.95,12.94,12.95,28400.0,8.4118,8.4183,8.4118,8.4183,28400.0
2010-08-19 13:30:00,12.94,12.94,12.93,12.93,46800.0,8.4118,8.4118,8.4053,8.4053,46800.0
2010-08-19 13:35:00,12.93,12.94,12.92,12.94,23600.0,8.4053,8.4118,8.3988,8.4118,23600.0
2010-08-19 13:40:00,12.94,12.94,12.92,12.92,94000.0,8.4118,8.4118,8.3988,8.3988,94000.0
2010-08-19 13:45:00,12.92,12.93,12.92,12.93,18800.0,8.3988,8.4053,8.3988,8.4053,18800.0
2010-08-19 13:50:00,12.93,12.93,12.92,12.92,12400.0,8.4053,8.4053,8.3988,8.3988,12400.0
2010-08-19 13:55:00,12.92,12.92,12.91,12.92,24000.0,8.3988,8.3988,8.3923,8.3988,24000.0
2010-08-19 14:00:00,12.92,12.92,12.9,12.9,28800.0,8.3988,8.3988,8.3858,8.3858,28800.0
2010-08-19 14:05:00,12.9,12.91,12.89,12.91,36000.0,8.3858,8.3923,8.3793,8.3923,36000.0
2010-08-19 14:10:00,12.91,12.93,12.91,12.93,14000.0,8.3923,8.4053,8.3923,8.4053,14000.0
2010-08-19 14:15:00,12.93,12.93,12.92,12.93,15600.0,8.4053,8.4053,8.3988,8.4053,15600.0
2010-08-19 14:20:00,12.93,12.95,12.93,12.94,26800.0,8.4053,8.4183,8.4053,8.4118,26800.0
2010-08-19 14:25:00,12.94,12.94,12.93,12.93,32000.0,8.4118,8.4118,8.4053,8.4053,32000.0
2010-08-19 14:30:00,12.94,12.96,12.94,12.96,38000.0,8.4118,8.4248,8.4118,8.4248,38000.0
2010-08-19 14:35:00,12.95,12.96,12.93,12.94,44000.0,8.4183,8.4248,8.4053,8.4118,44000.0
2010-08-19 14:40:00,12.94,12.94,12.92,12.93,52400.0,8.4118,8.4118,8.3988,8.4053,52400.0
2010-08-19 14:45:00,12.93,12.94,12.92,12.92,24400.0,8.4053,8.4118,8.3988,8.3988,24400.0
2010-08-19 14:50:00,12.93,12.95,12.93,12.94,26800.0,8.4053,8.4183,8.4053,8.4118,26800.0
2010-08-19 14:55:00,12.94,12.94,12.93,12.93,38800.0,8.4118,8.4118,8.4053,8.4053,38800.0
2010-08-19 15:00:00,12.93,12.93,12.92,12.92,40400.0,8.4053,8.4053,8.3988,8.3988,40400.0
2010-08-19 15:05:00,12.93,12.95,12.92,12.95,53600.0,8.4053,8.4183,8.3988,8.4183,53600.0
2010-08-19 15:10:00,12.95,12.96,12.94,12.96,35600.0,8.4183,8.4248,8.4118,8.4248,35600.0
2010-08-19 15:15:00,12.96,12.99,12.96,12.99,61600.0,8.4248,8.4443,8.4248,8.4443,61600.0
2010-08-19 15:20:00,12.98,12.99,12.97,12.99,68400.0,8.4378,8.4443,8.4313,8.4443,68400.0
2010-08-19 15:25:00,12.99,12.99,12.96,12.96,59200.0,8.4443,8.4443,8.4248,8.4248,59200.0
2010-08-19 15:30:00,12.96,12.99,12.96,12.99,82000.0,8.4248,8.4443,8.4248,8.4443,82000.0
2010-08-19 15:35:00,12.98,12.99,12.95,12.95,71200.0,8.4378,8.4443,8.4183,8.4183,71200.0
2010-08-19 15:40:00,12.95,12.96,12.94,12.95,68000.0,8.4183,8.4248,8.4118,8.4183,68000.0
2010-08-19 15:45:00,12.95,12.97,12.94,12.95,103200.0,8.4183,8.4313,8.4118,8.4183,103200.0
2010-08-19 15:50:00,12.95,12.97,12.94,12.96,111200.0,8.4183,8.4313,8.4118,8.4248,111200.0
2010-08-19 15:55:00,12.96,12.97,12.94,12.95,370400.0,8.4248,8.4313,8.4118,8.4183,370400.0
2010-08-20 09:30:00,12.97,13.04,12.83,13.04,2172000.0,8.4313,8.4768,8.3403,8.4768,2172000.0
2010-08-20 09:35:00,13.03,13.09,13.03,13.08,160000.0,8.4703,8.5093,8.4703,8.5028,160000.0
2010-08-20 09:40:00,13.07,13.08,13.04,13.06,140800.0,8.4963,8.5028,8.4768,8.4898,140800.0
2010-08-20 09:45:00,13.06,13.06,13.03,13.04,108400.0,8.4898,8.4898,8.4703,8.4768,108400.0
2010-08-20 09:50:00,13.04,13.08,13.04,13.05,256400.0,8.4768,8.5028,8.4768,8.4833,256400.0
2010-08-20 09:55:00,13.05,13.1,13.05,13.1,90400.0,8.4833,8.5158,8.4833,8.5158,90400.0
2010-08-20 10:00:00,13.1,13.15,13.1,13.15,621200.0,8.5158,8.5483,8.5158,8.5483,621200.0
2010-08-20 10:05:00,13.15,13.18,13.13,13.14,177600.0,8.5483,8.5678,8.5353,8.5418,177600.0
2010-08-20 10:10:00,13.14,13.15,13.1,13.11,304400.0,8.5418,8.5483,8.5158,8.5223,304400.0
2010-08-20 10:15:00,13.11,13.14,13.11,13.13,103600.0,8.5223,8.5418,8.5223,8.5353,103600.0
2010-08-20 10:20:00,13.12,13.12,13.11,13.12,71200.0,8.5288,8.5288,8.5223,8.5288,71200.0
2010-08-20 10:25:00,13.12,13.19,13.12,13.15,155600.0,8.5288,8.5743,8.5288,8.5483,155600.0
2010-08-20 10:30:00,13.15,13.17,13.13,13.17,236800.0,8.5483,8.5613,8.5353,8.5613,236800.0
2010-08-20 10:35:00,13.17,13.23,13.17,13.19,133200.0,8.5613,8.6003,8.5613,8.5743,133200.0
2010-08-20 10:40:00,13.19,13.19,13.16,13.16,194800.0,8.5743,8.5743,8.5548,8.5548,194800.0
2010-08-20 10:45:00,13.16,13.19,13.15,13.16,130000.0,8.5548,8.5743,8.5483,8.5548,130000.0
2010-08-20 10:50:00,13.17,13.18,13.15,13.17,139200.0,8.5613,8.5678,8.5483,8.5613,139200.0
2010-08-20 10:55:00,13.17,13.18,13.17,13.18,77200.0,8.5613,8.5678,8.5613,8.5678,77200.0
2010-08-20 11:00:00,13.18,13.19,13.18,13.19,98000.0,8.5678,8.5743,8.5678,8.5743,98000.0
2010-08-20 11:05:00,13.19,13.22,13.19,13.22,115600.0,8.5743,8.5938,8.5743,8.5938,115600.0
2010-08-20 11:10:00,13.22,13.22,13.19,13.19,66800.0,8.5938,8.5938,8.5743,8.5743,66800.0
2010-08-20 11:15:00,13.19,13.2,13.19,13.2,119200.0,8.5743,8.5808,8.5743,8.5808,119200.0
2010-08-20 11:20:00,13.21,13.22,13.2,13.21,178800.0,8.5873,8.5938,8.5808,8.5873,178800.0
2010-08-20 11:25:00,13.21,13.22,13.2,13.21,90400.0,8.5873,8.5938,8.5808,8.5873,90400.0
2010-08-20 11:30:00,13.21,13.21,13.2,13.2,75600.0,8.5873,8.5873,8.5808,8.5808,75600.0
2010-08-20 11:35:00,13.2,13.2,13.18,13.18,141600.0,8.5808,8.5808,8.5678,8.5678,141600.0
2010-08-20 11:40:00,13.18,13.22,13.18,13.21,104800.0,8.5678,8.5938,8.5678,8.5873,104800.0
2010-08-20 11:45:00,13.22,13.23,13.19,13.19,78400.0,8.5938,8.6003,8.5743,8.5743,78400.0
2010-08-20 11:50:00,13.19,13.21,13.18,13.2,103600.0,8.5743,8.5873,8.5678,8.5808,103600.0
2010-08-20 11:55:00,13.19,13.22,13.19,13.22,88400.0,8.5743,8.5938,8.5743,8.5938,88400.0
2010-08-20 12:00:00,13.21,13.22,13.2,13.21,160400.0,8.5873,8.5938,8.5808,8.5873,160400.0
2010-08-20 12:05:00,13.21,13.21,13.19,13.2,118400.0,8.5873,8.5873,8.5743,8.5808,118400.0
2010-08-20 12:10:00,13.2,13.2,13.19,13.2,132800.0,8.5808,8.5808,8.5743,8.5808,132800.0
2010-08-20 12:15:00,13.2,13.2,13.18,13.18,98000.0,8.5808,8.5808,8.5678,8.5678,98000.0
2010-08-20 12:20:00,13.18,13.2,13.18,13.19,148800.0,8.5678,8.5808,8.5678,8.5743,148800.0
2010-08-20 12:25:00,13.2,13.2,13.18,13.18,52400.0,8.5808,8.5808,8.5678,8.5678,52400.0
2010-08-20 12:30:00,13.18,13.19,13.18,13.18,60800.0,8.5678,8.5743,8.5678,8.5678,60800.0
2010-08-20 12:35:00,13.19,13.19,13.18,13.18,36000.0,8.5743,8.5743,8.5678,8.5678,36000.0
2010-08-20 12:40:00,13.18,13.19,13.18,13.19,83600.0,8.5678,8.5743,8.5678,8.5743,83600.0
2010-08-20 12:45:00,13.18,13.19,13.18,13.18,246400.0,8.5678,8.5743,8.5678,8.5678,246400.0
2010-08-20 12:50:00,13.18,13.19,13.17,13.19,65200.0,8.5678,8.5743,8.5613,8.5743,65200.0
2010-08-20 12:55:00,13.19,13.19,13.18,13.18,35200.0,8.5743,8.5743,8.5678,8.5678,35200.0
2010-08-20 13:00:00,13.18,13.19,13.18,13.19,102800.0,8.5678,8.5743,8.5678,8.5743,102800.0
2010-08-20 13:05:00,13.19,13.21,13.19,13.21,136000.0,8.5743,8.5873,8.5743,8.5873,136000.0
2010-08-20 13:10:00,13.21,13.21,13.2,13.2,131600.0,8.5873,8.5873,8.5808,8.5808,131600.0
2010-08-20 13:15:00,13.2,13.21,13.2,13.2,53600.0,8.5808,8.5873,8.5808,8.5808,53600.0
2010-08-20 13:20:00,13.2,13.21,13.2,13.21,34800.0,8.5808,8.5873,8.5808,8.5873,34800.0
2010-08-20 13:25:00,13.21,13.22,13.21,13.21,33200.0,8.5873,8.5938,8.5873,8.5873,33200.0
2010-08-20 13:30:00,13.21,13.21,13.19,13.19,50800.0,8.5873,8.5873,8.5743,8.5743,50800.0
2010-08-20 13:35:00,13.19,13.21,13.19,13.2,68000.0,8.5743,8.5873,8.5743,8.5808,68000.0
2010-08-20 13:40:00,13.2,13.21,13.2,13.21,36400.0,8.5808,8.5873,8.5808,8.5873,36400.0
2010-08-20 13:45:00,13.21,13.25,13.21,13.25,122400.0,8.5873,8.6133,8.5873,8.6133,122400.0
2010-08-20 13:50:00,13.24,13.28,13.24,13.27,165600.0,8.6068,8.6328,8.6068,8.6263,165600.0
2010-08-20 13:55:00,13.27,13.27,13.24,13.25,67200.0,8.6263,8.6263,8.6068,8.6133,67200.0
2010-08-20 14:00:00,13.24,13.25,13.23,13.23,99200.0,8.6068,8.6133,8.6003,8.6003,99200.0
2010-08-20 14:05:00,13.23,13.24,13.23,13.24,64800.0,8.6003,8.6068,8.6003,8.6068,64800.0
2010-08-20 14:10:00,13.24,13.26,13.24,13.26,90000.0,8.6068,8.6198,8.6068,8.6198,90000.0
2010-08-20 14:15:00,13.26,13.28,13.26,13.27,74800.0,8.6198,8.6328,8.6198,8.6263,74800.0
2010-08-20 14:20:00,13.28,13.3,13.27,13.3,171200.0,8.6328,8.6458,8.6263,8.6458,171200.0
2010-08-20 14:25:00,13.3,13.33,13.3,13.33,306400.0,8.6458,8.6653,8.6458,8.6653,306400.0
2010-08-20 14:30:00,13.33,13.35,13.32,13.34,186000.0,8.6653,8.6783,8.6588,8.6718,186000.0
2010-08-20 14:35:00,13.34,13.36,13.33,13.35,149200.0,8.6718,8.6848,8.6653,8.6783,149200.0
2010-08-20 14:40:00,13.35,13.36,13.35,13.35,129600.0,8.6783,8.6848,8.6783,8.6783,129600.0
2010-08-20 14:45:00,13.35,13.36,13.35,13.35,140000.0,8.6783,8.6848,8.6783,8.6783,140000.0
2010-08-20 14:50:00,13.35,13.36,13.34,13.35,186400.0,8.6783,8.6848,8.6718,8.6783,186400.0
2010-08-20 14:55:00,13.35,13.35,13.31,13.32,263200.0,8.6783,8.6783,8.6523,8.6588,263200.0
2010-08-20 15:00:00,13.32,13.33,13.3,13.31,171600.0,8.6588,8.6653,8.6458,8.6523,171600.0
2010-08-20 15:05:00,13.31,13.33,13.31,13.33,165200.0,8.6523,8.6653,8.6523,8.6653,165200.0
2010-08-20 15:10:00,13.32,13.34,13.32,13.34,174400.0,8.6588,8.6718,8.6588,8.6718,174400.0
2010-08-20 15:15:00,13.34,13.34,13.31,13.32,252400.0,8.6718,8.6718,8.6523,8.6588,252400.0
2010-08-20 15:20:00,13.32,13.33,13.31,13.33,233600.0,8.6588,8.6653,8.6523,8.6653,233600.0
2010-08-20 15:25:00,13.33,13.34,13.33,13.34,131200.0,8.6653,8.6718,8.6653,8.6718,131200.0
2010-08-20 15:30:00,13.34,13.34,13.32,13.32,220000.0,8.6718,8.6718,8.6588,8.6588,220000.0
2010-08-20 15:35:00,13.32,13.33,13.31,13.31,110400.0,8.6588,8.6653,8.6523,8.6523,110400.0
2010-08-20 15:40:00,13.31,13.33,13.3,13.32,162800.0,8.6523,8.6653,8.6458,8.6588,162800.0
2010-08-20 15:45:00,13.32,13.33,13.31,13.31,230400.0,8.6588,8.6653,8.6523,8.6523,230400.0
2010-08-20 15:50:00,13.31,13.34,13.3,13.33,398800.0,8.6523,8.6718,8.6458,8.6653,398800.0
2010-08-20 15:55:00,13.33,13.33,13.3,13.31,734800.0,8.6653,8.6653,8.6458,8.6523,734800.0
2010-08-23 09:30:00,13.35,13.42,13.35,13.4,163600.0,8.6783,8.7238,8.6783,8.7108,163600.0
2010-08-23 09:35:00,13.39,13.44,13.39,13.44,78400.0,8.7043,8.7368,8.7043,8.7368,78400.0
2010-08-23 09:40:00,13.44,13.47,13.43,13.47,130000.0,8.7368,8.7563,8.7303,8.7563,130000.0
2010-08-23 09:45:00,13.47,13.48,13.45,13.46,128800.0,8.7563,8.7628,8.7433,8.7498,128800.0
2010-08-23 09:50:00,13.46,13.46,13.46,13.46,108800.0,8.7498,8.7498,8.7498,8.7498,108800.0
2010-08-23 09:55:00,13.46,13.46,13.46,13.46,104800.0,8.7498,8.7498,8.7498,8.7498,104800.0
2010-08-23 10:00:00,13.46,13.48,13.46,13.46,264000.0,8.7498,8.7628,8.7498,8.7498,264000.0
2010-08-23 10:05:00,13.46,13.47,13.46,13.46,199200.0,8.7498,8.7563,8.7498,8.7498,199200.0
2010-08-23 10:10:00,13.46,13.49,13.46,13.49,177200.0,8.7498,8.7693,8.7498,8.7693,177200.0
2010-08-23 10:15:00,13.49,13.49,13.47,13.47,127200.0,8.7693,8.7693,8.7563,8.7563,127200.0
2010-08-23 10:20:00,13.47,13.48,13.44,13.47,140400.0,8.7563,8.7628,8.7368,8.7563,140400.0
2010-08-23 10:25:00,13.47,13.47,13.46,13.46,136400.0,8.7563,8.7563,8.7498,8.7498,136400.0
2010-08-23 10:30:00,13.46,13.47,13.46,13.46,49600.0,8.7498,8.7563,8.7498,8.7498,49600.0
2010-08-23 10:35:00,13.46,13.46,13.45,13.46,57200.0,8.7498,8.7498,8.7433,8.7498,57200.0
2010-08-23 10:40:00,13.46,13.46,13.44,13.44,80000.0,8.7498,8.7498,8.7368,8.7368,80000.0
2010-08-23 10:45:00,13.44,13.45,13.43,13.43,45600.0,8.7368,8.7433,8.7303,8.7303,45600.0
2010-08-23 10:50:00,13.43,13.44,13.43,13.44,94400.0,8.7303,8.7368,8.7303,8.7368,94400.0
2010-08-23 10:55:00,13.44,13.45,13.44,13.44,36800.0,8.7368,8.7433,8.7368,8.7368,36800.0
2010-08-23 11:00:00,13.44,13.44,13.4,13.41,69200.0,8.7368,8.7368,8.7108,8.7173,69200.0
2010-08-23 11:05:00,13.41,13.43,13.39,13.43,68000.0,8.7173,8.7303,8.7043,8.7303,68000.0
2010-08-23 11:10:00,13.43,13.45,13.43,13.45,40000.0,8.7303,8.7433,8.7303,8.7433,40000.0
2010-08-23 11:15:00,13.45,13.45,13.43,13.44,66400.0,8.7433,8.7433,8.7303,8.7368,66400.0
2010-08-23 11:20:00,13.44,13.45,13.44,13.44,97200.0,8.7368,8.7433,8.7368,8.7368,97200.0
2010-08-23 11:25:00,13.44,13.44,13.42,13.43,50000.0,8.7368,8.7368,8.7238,8.7303,50000.0
2010-08-23 11:30:00,13.43,13.45,13.43,13.44,52000.0,8.7303,8.7433,8.7303,8.7368,52000.0
2010-08-23 11:35:00,13.44,13.45,13.44,13.44,48000.0,8.7368,8.7433,8.7368,8.7368,48000.0
2010-08-23 11:40:00,13.44,13.44,13.43,13.44,43600.0,8.7368,8.7368,8.7303,8.7368,43600.0
2010-08-23 11:45:00,13.44,13.45,13.44,13.44,32000.0,8.7368,8.7433,8.7368,8.7368,32000.0
2010-08-23 11:50:00,13.44,13.44,13.44,13.44,22000.0,8.7368,8.7368,8.7368,8.7368,22000.0
2010-08-23 11:55:00,13.44,13.44,13.43,13.44,55600.0,8.7368,8.7368,8.7303,8.7368,55600.0
2010-08-23 12:00:00,13.44,13.44,13.43,13.43,30000.0,8.7368,8.7368,8.7303,8.7303,30000.0
2010-08-23 12:05:00,13.43,13.45,13.43,13.45,23600.0,8.7303,8.7433,8.7303,8.7433,23600.0
2010-08-23 12:10:00,13.45,13.47,13.45,13.47,104800.0,8.7433,8.7563,8.7433,8.7563,104800.0
2010-08-23 12:15:00,13.47,13.49,13.47,13.48,70000.0,8.7563,8.7693,8.7563,8.7628,70000.0
2010-08-23 12:20:00,13.48,13.49,13.47,13.49,35200.0,8.7628,8.7693,8.7563,8.7693,35200.0
2010-08-23 12:25:00,13.48,13.48,13.48,13.48,10000.0,8.7628,8.7628,8.7628,8.7628,10000.0
2010-08-23 12:30:00,13.48,13.48,13.47,13.47,60800.0,8.7628,8.7628,8.7563,8.7563,60800.0
2010-08-23 12:35:00,13.47,13.48,13.47,13.48,48400.0,8.7563,8.7628,8.7563,8.7628,48400.0
2010-08-23 12:40:00,13.48,13.48,13.46,13.47,40000.0,8.7628,8.7628,8.7498,8.7563,40000.0
2010-08-23 12:45:00,13.46,13.48,13.46,13.47,33600.0,8.7498,8.7628,8.7498,8.7563,33600.0
2010-08-23 12:50:00,13.47,13.49,13.47,13.49,38800.0,8.7563,8.7693,8.7563,8.7693,38800.0
2010-08-23 12:55:00,13.49,13.49,13.49,13.49,28400.0,8.7693,8.7693,8.7693,8.7693,28400.0
2010-08-23 13:00:00,13.49,13.49,13.47,13.47,40800.0,8.7693,8.7693,8.7563,8.7563,40800.0
2010-08-23 13:05:00,13.47,13.47,13.46,13.47,51600.0,8.7563,8.7563,8.7498,8.7563,51600.0
2010-08-23 13:10:00,13.46,13.46,13.45,13.46,28400.0,8.7498,8.7498,8.7433,8.7498,28400.0
2010-08-23 13:15:00,13.45,13.47,13.45,13.47,32400.0,8.7433,8.7563,8.7433,8.7563,32400.0
2010-08-23 13:20:00,13.47,13.48,13.46,13.47,41200.0,8.7563,8.7628,8.7498,8.7563,41200.0
2010-08-23 13:25:00,13.46,13.46,13.46,13.46,36800.0,8.7498,8.7498,8.7498,8.7498,36800.0
2010-08-23 13:30:00,13.46,13.47,13.46,13.46,45600.0,8.7498,8.7563,8.7498,8.7498,45600.0
2010-08-23 13:35:00,13.46,13.47,13.46,13.46,32000.0,8.7498,8.7563,8.7498,8.7498,32000.0
2010-08-23 13:40:00,13.46,13.46,13.44,13.44,40800.0,8.7498,8.7498,8.7368,8.7368,40800.0
2010-08-23 13:45:00,13.44,13.47,13.44,13.46,78000.0,8.7368,8.7563,8.7368,8.7498,78000.0
2010-08-23 13:50:00,13.46,13.47,13.46,13.46,36800.0,8.7498,8.7563,8.7498,8.7498,36800.0
2010-08-23 13:55:00,13.46,13.47,13.46,13.47,58800.0,8.7498,8.7563,8.7498,8.7563,58800.0
2010-08-23 14:00:00,13.47,13.47,13.46,13.46,62800.0,8.7563,8.7563,8.7498,8.7498,62800.0
2010-08-23 14:05:00,13.46,13.49,13.46,13.49,78000.0,8.7498,8.7693,8.7498,8.7693,78000.0
2010-08-23 14:10:00,13.49,13.49,13.47,13.47,78800.0,8.7693,8.7693,8.7563,8.7563,78800.0
2010-08-23 14:15:00,13.47,13.49,13.47,13.48,66000.0,8.7563,8.7693,8.7563,8.7628,66000.0
2010-08-23 14:20:00,13.48,13.49,13.47,13.49,40400.0,8.7628,8.7693,8.7563,8.7693,40400.0
2010-08-23 14:25:00,13.49,13.5,13.49,13.49,53200.0,8.7693,8.7758,8.7693,8.7693,53200.0
2010-08-23 14:30:00,13.49,13.5,13.49,13.49,71600.0,8.7693,8.7758,8.7693,8.7693,71600.0
2010-08-23 14:35:00,13.49,13.49,13.49,13.49,39600.0,8.7693,8.7693,8.7693,8.7693,39600.0
2010-08-23 14:40:00,13.49,13.49,13.49,13.49,40000.0,8.7693,8.7693,8.7693,8.7693,40000.0
2010-08-23 14:45:00,13.49,13.5,13.49,13.5,73200.0,8.7693,8.7758,8.7693,8.7758,73200.0
2010-08-23 14:50:00,13.5,13.5,13.49,13.49,70400.0,8.7758,8.7758,8.7693,8.7693,70400.0
2010-08-23 14:55:00,13.49,13.5,13.49,13.5,41600.0,8.7693,8.7758,8.7693,8.7758,41600.0
2010-08-23 15:00:00,13.5,13.5,13.49,13.49,92800.0,8.7758,8.7758,8.7693,8.7693,92800.0
2010-08-23 15:05:00,13.49,13.49,13.49,13.49,76800.0,8.7693,8.7693,8.7693,8.7693,76800.0
2010-08-23 15:10:00,13.49,13.5,13.49,13.49,79600.0,8.7693,8.7758,8.7693,8.7693,79600.0
2010-08-23 15:15:00,13.49,13.49,13.49,13.49,98800.0,8.7693,8.7693,8.7693,8.7693,98800.0
2010-08-23 15:20:00,13.49,13.49,13.48,13.49,148400.0,8.7693,8.7693,8.7628,8.7693,148400.0
2010-08-23 15:25:00,13.49,13.49,13.46,13.46,196400.0,8.7693,8.7693,8.7498,8.7498,196400.0
2010-08-23 15:30:00,13.46,13.47,13.45,13.47,138000.0,8.7498,8.7563,8.7433,8.7563,138000.0
2010-08-23 15:35:00,13.47,13.47,13.44,13.45,116400.0,8.7563,8.7563,8.7368,8.7433,116400.0
2010-08-23 15:40:00,13.45,13.47,13.45,13.45,204400.0,8.7433,8.7563,8.7433,8.7433,204400.0
2010-08-23 15:45:00,13.45,13.46,13.44,13.45,183600.0,8.7433,8.7498,8.7368,8.7433,183600.0
2010-08-23 15:50:00,13.45,13.46,13.43,13.44,271200.0,8.7433,8.7498,8.7303,8.7368,271200.0
2010-08-23 15:55:00,13.44,13.45,13.43,13.44,342800.0,8.7368,8.7433,8.7303,8.7368,342800.0
2010-08-24 09:30:00,13.34,13.46,13.32,13.45,410400.0,8.6718,8.7498,8.6588,8.7433,410400.0
2010-08-24 09:35:00,13.45,13.56,13.45,13.56,402400.0,8.7433,8.8148,8.7433,8.8148,402400.0
2010-08-24 09:40:00,13.56,13.6,13.53,13.57,315600.0,8.8148,8.8408,8.7953,8.8213,315600.0
2010-08-24 09:45:00,13.58,13.62,13.57,13.61,391600.0,8.8278,8.8538,8.8213,8.8473,391600.0
2010-08-24 09:50:00,13.61,13.65,13.59,13.59,449600.0,8.8473,8.8733,8.8343,8.8343,449600.0
2010-08-24 09:55:00,13.6,13.62,13.57,13.61,290800.0,8.8408,8.8538,8.8213,8.8473,290800.0
2010-08-24 10:00:00,13.6,13.64,13.51,13.63,542800.0,8.8408,8.8668,8.7823,8.8603,542800.0
2010-08-24 10:05:00,13.63,13.63,13.59,13.59,161200.0,8.8603,8.8603,8.8343,8.8343,161200.0
2010-08-24 10:10:00,13.59,13.65,13.59,13.63,627600.0,8.8343,8.8733,8.8343,8.8603,627600.0
2010-08-24 10:15:00,13.63,13.65,13.62,13.63,506800.0,8.8603,8.8733,8.8538,8.8603,506800.0
2010-08-24 10:20:00,13.63,13.64,13.62,13.63,268400.0,8.8603,8.8668,8.8538,8.8603,268400.0
2010-08-24 10:25:00,13.63,13.64,13.6,13.61,219200.0,8.8603,8.8668,8.8408,8.8473,219200.0
2010-08-24 10:30:00,13.61,13.61,13.57,13.57,91200.0,8.8473,8.8473,8.8213,8.8213,91200.0
2010-08-24 10:35:00,13.57,13.61,13.57,13.61,108000.0,8.8213,8.8473,8.8213,8.8473,108000.0
2010-08-24 10:40:00,13.61,13.63,13.61,13.63,130000.0,8.8473,8.8603,8.8473,8.8603,130000.0
2010-08-24 10:45:00,13.64,13.65,13.63,13.64,129600.0,8.8668,8.8733,8.8603,8.8668,129600.0
2010-08-24 10:50:00,13.64,13.66,13.64,13.66,294000.0,8.8668,8.8799,8.8668,8.8799,294000.0
2010-08-24 10:55:00,13.66,13.74,13.66,13.73,410800.0,8.8799,8.9319,8.8799,8.9254,410800.0
2010-08-24 11:00:00,13.73,13.75,13.72,13.72,313200.0,8.9254,8.9384,8.9189,8.9189,313200.0
2010-08-24 11:05:00,13.72,13.75,13.72,13.73,112400.0,8.9189,8.9384,8.9189,8.9254,112400.0
2010-08-24 11:10:00,13.72,13.81,13.72,13.76,1080000.0,8.9189,8.9774,8.9189,8.9449,1080000.0
2010-08-24 11:15:00,13.75,13.75,13.72,13.74,95600.0,8.9384,8.9384,8.9189,8.9319,95600.0
2010-08-24 11:20:00,13.74,13.77,13.74,13.77,124000.0,8.9319,8.9514,8.9319,8.9514,124000.0
2010-08-24 11:25:00,13.77,13.77,13.75,13.76,235600.0,8.9514,8.9514,8.9384,8.9449,235600.0
2010-08-24 11:30:00,13.76,13.76,13.69,13.7,440400.0,8.9449,8.9449,8.8994,8.9059,440400.0
2010-08-24 11:35:00,13.7,13.74,13.7,13.72,310400.0,8.9059,8.9319,8.9059,8.9189,310400.0
2010-08-24 11:40:00,13.72,13.72,13.7,13.71,256800.0,8.9189,8.9189,8.9059,8.9124,256800.0
2010-08-24 11:45:00,13.7,13.71,13.69,13.7,378800.0,8.9059,8.9124,8.8994,8.9059,378800.0
2010-08-24 11:50:00,13.7,13.7,13.68,13.7,257600.0,8.9059,8.9059,8.8929,8.9059,257600.0
2010-08-24 11:55:00,13.7,13.7,13.66,13.67,498800.0,8.9059,8.9059,8.8799,8.8864,498800.0
2010-08-24 12:00:00,13.67,13.7,13.67,13.68,371600.0,8.8864,8.9059,8.8864,8.8929,371600.0
2010-08-24 12:05:00,13.68,13.68,13.66,13.66,262400.0,8.8929,8.8929,8.8799,8.8799,262400.0
2010-08-24 12:10:00,13.67,13.67,13.65,13.65,120000.0,8.8864,8.8864,8.8733,8.8733,120000.0
2010-08-24 12:15:00,13.65,13.67,13.63,13.67,377200.0,8.8733,8.8864,8.8603,8.8864,377200.0
2010-08-24 12:20:00,13.66,13.66,13.63,13.65,96000.0,8.8799,8.8799,8.8603,8.8733,96000.0
2010-08-24 12:25:00,13.65,13.67,13.65,13.65,106800.0,8.8733,8.8864,8.8733,8.8733,106800.0
2010-08-24 12:30:00,13.66,13.67,13.65,13.66,135200.0,8.8799,8.8864,8.8733,8.8799,135200.0
2010-08-24 12:35:00,13.66,13.67,13.65,13.66,485200.0,8.8799,8.8864,8.8733,8.8799,485200.0
2010-08-24 12:40:00,13.66,13.67,13.66,13.67,48800.0,8.8799,8.8864,8.8799,8.8864,48800.0
2010-08-24 12:45:00,13.67,13.67,13.65,13.65,48400.0,8.8864,8.8864,8.8733,8.8733,48400.0
2010-08-24 12:50:00,13.65,13.65,13.63,13.64,244000.0,8.8733,8.8733,8.8603,8.8668,244000.0
2010-08-24 12:55:00,13.64,13.66,13.64,13.65,46400.0,8.8668,8.8799,8.8668,8.8733,46400.0
2010-08-24 13:00:00,13.64,13.65,13.64,13.65,91600.0,8.8668,8.8733,8.8668,8.8733,91600.0
2010-08-24 13:05:00,13.65,13.66,13.65,13.65,160800.0,8.8733,8.8799,8.8733,8.8733,160800.0
2010-08-24 13:10:00,13.65,13.65,13.65,13.65,89600.0,8.8733,8.8733,8.8733,8.8733,89600.0
2010-08-24 13:15:00,13.65,13.65,13.64,13.65,154400.0,8.8733,8.8733,8.8668,8.8733,154400.0
2010-08-24 13:20:00,13.65,13.65,13.65,13.65,183200.0,8.8733,8.8733,8.8733,8.8733,183200.0
2010-08-24 13:25:00,13.65,13.65,13.63,13.65,328000.0,8.8733,8.8733,8.8603,8.8733,328000.0
2010-08-24 13:30:00,13.65,13.65,13.62,13.62,316800.0,8.8733,8.8733,8.8538,8.8538,316800.0
2010-08-24 13:35:00,13.63,13.63,13.62,13.62,184800.0,8.8603,8.8603,8.8538,8.8538,184800.0
2010-08-24 13:40:00,13.63,13.63,13.6,13.61,299600.0,8.8603,8.8603,8.8408,8.8473,299600.0
2010-08-24 13:45:00,13.62,13.63,13.61,13.61,240400.0,8.8538,8.8603,8.8473,8.8473,240400.0
2010-08-24 13:50:00,13.61,13.62,13.6,13.61,91200.0,8.8473,8.8538,8.8408,8.8473,91200.0
2010-08-24 13:55:00,13.61,13.62,13.61,13.61,72000.0,8.8473,8.8538,8.8473,8.8473,72000.0
2010-08-24 14:00:00,13.61,13.63,13.6,13.62,118400.0,8.8473,8.8603,8.8408,8.8538,118400.0
2010-08-24 14:05:00,13.62,13.63,13.61,13.63,92400.0,8.8538,8.8603,8.8473,8.8603,92400.0
2010-08-24 14:10:00,13.63,13.63,13.62,13.63,124000.0,8.8603,8.8603,8.8538,8.8603,124000.0
2010-08-24 14:15:00,13.63,13.63,13.62,13.63,161600.0,8.8603,8.8603,8.8538,8.8603,161600.0
2010-08-24 14:20:00,13.63,13.63,13.62,13.63,222400.0,8.8603,8.8603,8.8538,8.8603,222400.0
2010-08-24 14:25:00,13.63,13.63,13.6,13.61,218000.0,8.8603,8.8603,8.8408,8.8473,218000.0
2010-08-24 14:30:00,13.61,13.62,13.59,13.61,226000.0,8.8473,8.8538,8.8343,8.8473,226000.0
2010-08-24 14:35:00,13.61,13.64,13.61,13.64,248800.0,8.8473,8.8668,8.8473,8.8668,248800.0
2010-08-24 14:40:00,13.64,13.67,13.62,13.63,308000.0,8.8668,8.8864,8.8538,8.8603,308000.0
2010-08-24 14:45:00,13.62,13.65,13.62,13.63,274400.0,8.8538,8.8733,8.8538,8.8603,274400.0
2010-08-24 14:50:00,13.63,13.65,13.63,13.63,336800.0,8.8603,8.8733,8.8603,8.8603,336800.0
2010-08-24 14:55:00,13.63,13.65,13.63,13.64,321600.0,8.8603,8.8733,8.8603,8.8668,321600.0
2010-08-24 15:00:00,13.64,13.66,13.63,13.66,294800.0,8.8668,8.8799,8.8603,8.8799,294800.0
2010-08-24 15:05:00,13.66,13.68,13.64,13.66,713600.0,8.8799,8.8929,8.8668,8.8799,713600.0
2010-08-24 15:10:00,13.67,13.67,13.65,13.67,416400.0,8.8864,8.8864,8.8733,8.8864,416400.0
2010-08-24 15:15:00,13.67,13.69,13.67,13.68,373200.0,8.8864,8.8994,8.8864,8.8929,373200.0
2010-08-24 15:20:00,13.68,13.68,13.65,13.66,504400.0,8.8929,8.8929,8.8733,8.8799,504400.0
2010-08-24 15:25:00,13.66,13.67,13.64,13.65,527600.0,8.8799,8.8864,8.8668,8.8733,527600.0
2010-08-24 15:30:00,13.64,13.65,13.62,13.63,468000.0,8.8668,8.8733,8.8538,8.8603,468000.0
2010-08-24 15:35:00,13.63,13.63,13.6,13.6,490400.0,8.8603,8.8603,8.8408,8.8408,490400.0
2010-08-24 15:40:00,13.61,13.62,13.59,13.59,533200.0,8.8473,8.8538,8.8343,8.8343,533200.0
2010-08-24 15:45:00,13.59,13.59,13.57,13.58,713200.0,8.8343,8.8343,8.8213,8.8278,713200.0
2010-08-24 15:50:00,13.58,13.59,13.54,13.54,774800.0,8.8278,8.8343,8.8018,8.8018,774800.0
2010-08-24 15:55:00,13.55,13.57,13.54,13.56,856000.0,8.8083,8.8213,8.8018,8.8148,856000.0
2010-08-25 09:30:00,13.3,13.56,13.3,13.47,392400.0,8.727,8.8976,8.727,8.8385,392400.0
2010-08-25 09:35:00,13.47,13.5,13.39,13.44,104000.0,8.8385,8.8582,8.786,8.8188,104000.0
2010-08-25 09:40:00,13.43,13.45,13.38,13.39,128000.0,8.8123,8.8254,8.7795,8.786,128000.0
2010-08-25 09:45:00,13.39,13.39,13.33,13.34,122000.0,8.786,8.786,8.7467,8.7532,122000.0
2010-08-25 09:50:00,13.34,13.36,13.34,13.36,75600.0,8.7532,8.7663,8.7532,8.7663,75600.0
2010-08-25 09:55:00,13.36,13.36,13.33,13.34,85200.0,8.7663,8.7663,8.7467,8.7532,85200.0
2010-08-25 10:00:00,13.34,13.34,13.31,13.32,195600.0,8.7532,8.7532,8.7335,8.7401,195600.0
2010-08-25 10:05:00,13.32,13.35,13.32,13.35,91200.0,8.7401,8.7598,8.7401,8.7598,91200.0
2010-08-25 10:10:00,13.34,13.35,13.31,13.32,60800.0,8.7532,8.7598,8.7335,8.7401,60800.0
2010-08-25 10:15:00,13.31,13.35,13.31,13.33,240400.0,8.7335,8.7598,8.7335,8.7467,240400.0
2010-08-25 10:20:00,13.33,13.34,13.32,13.33,135600.0,8.7467,8.7532,8.7401,8.7467,135600.0
2010-08-25 10:25:00,13.33,13.33,13.31,13.33,79600.0,8.7467,8.7467,8.7335,8.7467,79600.0
2010-08-25 10:30:00,13.33,13.33,13.3,13.31,77600.0,8.7467,8.7467,8.727,8.7335,77600.0
2010-08-25 10:35:00,13.31,13.32,13.27,13.28,97200.0,8.7335,8.7401,8.7073,8.7139,97200.0
2010-08-25 10:40:00,13.29,13.3,13.28,13.28,56400.0,8.7204,8.727,8.7139,8.7139,56400.0
2010-08-25 10:45:00,13.28,13.3,13.28,13.3,58800.0,8.7139,8.727,8.7139,8.727,58800.0
2010-08-25 10:50:00,13.3,13.3,13.29,13.3,191200.0,8.727,8.727,8.7204,8.727,191200.0
2010-08-25 10:55:00,13.3,13.33,13.29,13.29,196800.0,8.727,8.7467,8.7204,8.7204,196800.0
2010-08-25 11:00:00,13.29,13.33,13.29,13.33,95200.0,8.7204,8.7467,8.7204,8.7467,95200.0
2010-08-25 11:05:00,13.33,13.35,13.32,13.35,52800.0,8.7467,8.7598,8.7401,8.7598,52800.0
2010-08-25 11:10:00,13.35,13.36,13.3,13.31,78400.0,8.7598,8.7663,8.727,8.7335,78400.0
2010-08-25 11:15:00,13.31,13.34,13.3,13.34,58800.0,8.7335,8.7532,8.727,8.7532,58800.0
2010-08-25 11:20:00,13.33,13.34,13.32,13.33,65200.0,8.7467,8.7532,8.7401,8.7467,65200.0
2010-08-25 11:25:00,13.32,13.35,13.32,13.34,100800.0,8.7401,8.7598,8.7401,8.7532,100800.0
2010-08-25 11:30:00,13.34,13.36,13.33,13.34,140800.0,8.7532,8.7663,8.7467,8.7532,140800.0
2010-08-25 11:35:00,13.34,13.36,13.34,13.35,81600.0,8.7532,8.7663,8.7532,8.7598,81600.0
2010-08-25 11:40:00,13.35,13.36,13.35,13.35,40800.0,8.7598,8.7663,8.7598,8.7598,40800.0
2010-08-25 11:45:00,13.35,13.35,13.32,13.32,62400.0,8.7598,8.7598,8.7401,8.7401,62400.0
2010-08-25 11:50:00,13.32,13.33,13.32,13.33,39600.0,8.7401,8.7467,8.7401,8.7467,39600.0
2010-08-25 11:55:00,13.33,13.34,13.31,13.31,60800.0,8.7467,8.7532,8.7335,8.7335,60800.0
2010-08-25 12:00:00,13.31,13.33,13.31,13.32,32800.0,8.7335,8.7467,8.7335,8.7401,32800.0
2010-08-25 12:05:00,13.32,13.33,13.3,13.31,54000.0,8.7401,8.7467,8.727,8.7335,54000.0
2010-08-25 12:10:00,13.31,13.31,13.28,13.29,127200.0,8.7335,8.7335,8.7139,8.7204,127200.0
2010-08-25 12:15:00,13.29,13.3,13.27,13.3,98800.0,8.7204,8.727,8.7073,8.727,98800.0
2010-08-25 12:20:00,13.3,13.3,13.28,13.29,50000.0,8.727,8.727,8.7139,8.7204,50000.0
2010-08-25 12:25:00,13.3,13.3,13.29,13.29,46800.0,8.727,8.727,8.7204,8.7204,46800.0
2010-08-25 12:30:00,13.29,13.3,13.28,13.28,176800.0,8.7204,8.727,8.7139,8.7139,176800.0
2010-08-25 12:35:00,13.28,13.29,13.28,13.28,43600.0,8.7139,8.7204,8.7139,8.7139,43600.0
2010-08-25 12:40:00,13.28,13.28,13.26,13.26,148800.0,8.7139,8.7139,8.7007,8.7007,148800.0
2010-08-25 12:45:00,13.26,13.26,13.24,13.25,73200.0,8.7007,8.7007,8.6876,8.6942,73200.0
2010-08-25 12:50:00,13.25,13.25,13.23,13.24,52000.0,8.6942,8.6942,8.681,8.6876,52000.0
2010-08-25 12:55:00,13.24,13.25,13.23,13.25,57600.0,8.6876,8.6942,8.681,8.6942,57600.0
2010-08-25 13:00:00,13.25,13.27,13.24,13.26,34000.0,8.6942,8.7073,8.6876,8.7007,34000.0
2010-08-25 13:05:00,13.26,13.27,13.26,13.26,19600.0,8.7007,8.7073,8.7007,8.7007,19600.0
2010-08-25 13:10:00,13.27,13.27,13.24,13.25,110800.0,8.7073,8.7073,8.6876,8.6942,110800.0
2010-08-25 13:15:00,13.25,13.25,13.23,13.25,64400.0,8.6942,8.6942,8.681,8.6942,64400.0
2010-08-25 13:20:00,13.25,13.25,13.23,13.23,56000.0,8.6942,8.6942,8.681,8.681,56000.0
2010-08-25 13:25:00,13.24,13.25,13.23,13.24,224000.0,8.6876,8.6942,8.681,8.6876,224000.0
2010-08-25 13:30:00,13.24,13.24,13.24,13.24,59200.0,8.6876,8.6876,8.6876,8.6876,59200.0
2010-08-25 13:35:00,13.24,13.25,13.24,13.25,56000.0,8.6876,8.6942,8.6876,8.6942,56000.0
2010-08-25 13:40:00,13.25,13.26,13.24,13.26,36000.0,8.6942,8.7007,8.6876,8.7007,36000.0
2010-08-25 13:45:00,13.26,13.26,13.26,13.26,37600.0,8.7007,8.7007,8.7007,8.7007,37600.0
2010-08-25 13:50:00,13.26,13.26,13.25,13.26,58800.0,8.7007,8.7007,8.6942,8.7007,58800.0
2010-08-25 13:55:00,13.26,13.28,13.26,13.27,33600.0,8.7007,8.7139,8.7007,8.7073,33600.0
2010-08-25 14:00:00,13.27,13.29,13.27,13.29,48400.0,8.7073,8.7204,8.7073,8.7204,48400.0
2010-08-25 14:05:00,13.3,13.32,13.29,13.32,76400.0,8.727,8.7401,8.7204,8.7401,76400.0
2010-08-25 14:10:00,13.32,13.32,13.29,13.29,152400.0,8.7401,8.7401,8.7204,8.7204,152400.0
2010-08-25 14:15:00,13.3,13.3,13.26,13.26,100400.0,8.727,8.727,8.7007,8.7007,100400.0
2010-08-25 14:20:00,13.26,13.27,13.26,13.27,52800.0,8.7007,8.7073,8.7007,8.7073,52800.0
2010-08-25 14:25:00,13.27,13.27,13.26,13.26,78400.0,8.7073,8.7073,8.7007,8.7007,78400.0
2010-08-25 14:30:00,13.26,13.26,13.24,13.25,242800.0,8.7007,8.7007,8.6876,8.6942,242800.0
2010-08-25 14:35:00,13.25,13.29,13.25,13.28,144800.0,8.6942,8.7204,8.6942,8.7139,144800.0
2010-08-25 14:40:00,13.28,13.29,13.28,13.29,105600.0,8.7139,8.7204,8.7139,8.7204,105600.0
2010-08-25 14:45:00,13.29,13.29,13.28,13.28,94000.0,8.7204,8.7204,8.7139,8.7139,94000.0
2010-08-25 14:50:00,13.28,13.28,13.27,13.28,94800.0,8.7139,8.7139,8.7073,8.7139,94800.0
2010-08-25 14:55:00,13.28,13.31,13.28,13.31,108400.0,8.7139,8.7335,8.7139,8.7335,108400.0
2010-08-25 15:00:00,13.31,13.31,13.28,13.29,112000.0,8.7335,8.7335,8.7139,8.7204,112000.0
2010-08-25 15:05:00,13.29,13.3,13.28,13.29,85200.0,8.7204,8.727,8.7139,8.7204,85200.0
2010-08-25 15:10:00,13.29,13.3,13.29,13.3,82400.0,8.7204,8.727,8.7204,8.727,82400.0
2010-08-25 15:15:00,13.3,13.31,13.28,13.29,140800.0,8.727,8.7335,8.7139,8.7204,140800.0
2010-08-25 15:20:00,13.28,13.29,13.27,13.28,80400.0,8.7139,8.7204,8.7073,8.7139,80400.0
2010-08-25 15:25:00,13.28,13.29,13.27,13.27,98800.0,8.7139,8.7204,8.7073,8.7073,98800.0
2010-08-25 15:30:00,13.27,13.3,13.27,13.3,142400.0,8.7073,8.727,8.7073,8.727,142400.0
2010-08-25 15:35:00,13.3,13.31,13.3,13.31,161600.0,8.727,8.7335,8.727,8.7335,161600.0
2010-08-25 15:40:00,13.31,13.33,13.3,13.33,174800.0,8.7335,8.7467,8.727,8.7467,174800.0
2010-08-25 15:45:00,13.33,13.34,13.33,13.33,269200.0,8.7467,8.7532,8.7467,8.7467,269200.0
2010-08-25 15:50:00,13.33,13.35,13.31,13.31,341600.0,8.7467,8.7598,8.7335,8.7335,341600.0
2010-08-25 15:55:00,13.31,13.32,13.3,13.31,418800.0,8.7335,8.7401,8.727,8.7335,418800.0
2010-08-26 09:30:00,13.28,13.38,13.28,13.3,126800.0,8.7139,8.7795,8.7139,8.727,126800.0
2010-08-26 09:35:00,13.31,13.34,13.3,13.3,24000.0,8.7335,8.7532,8.727,8.727,24000.0
2010-08-26 09:40:00,13.3,13.3,13.24,13.28,97600.0,8.727,8.727,8.6876,8.7139,97600.0
2010-08-26 09:45:00,13.28,13.28,13.23,13.23,100400.0,8.7139,8.7139,8.681,8.681,100400.0
2010-08-26 09:50:00,13.22,13.24,13.21,13.23,84400.0,8.6745,8.6876,8.6679,8.681,84400.0
2010-08-26 09:55:00,13.23,13.26,13.23,13.25,38000.0,8.681,8.7007,8.681,8.6942,38000.0
2010-08-26 10:00:00,13.24,13.31,13.23,13.29,97200.0,8.6876,8.7335,8.681,8.7204,97200.0
2010-08-26 10:05:00,13.3,13.3,13.27,13.28,39600.0,8.727,8.727,8.7073,8.7139,39600.0
2010-08-26 10:10:00,13.29,13.3,13.26,13.26,44400.0,8.7204,8.727,8.7007,8.7007,44400.0
2010-08-26 10:15:00,13.27,13.27,13.25,13.25,31600.0,8.7073,8.7073,8.6942,8.6942,31600.0
2010-08-26 10:20:00,13.25,13.26,13.24,13.24,26000.0,8.6942,8.7007,8.6876,8.6876,26000.0
2010-08-26 10:25:00,13.24,13.26,13.24,13.25,37600.0,8.6876,8.7007,8.6876,8.6942,37600.0
2010-08-26 10:30:00,13.26,13.27,13.25,13.25,53200.0,8.7007,8.7073,8.6942,8.6942,53200.0
2010-08-26 10:35:00,13.25,13.28,13.25,13.28,28800.0,8.6942,8.7139,8.6942,8.7139,28800.0
2010-08-26 10:40:00,13.28,13.31,13.26,13.31,97200.0,8.7139,8.7335,8.7007,8.7335,97200.0
2010-08-26 10:45:00,13.31,13.32,13.31,13.31,54000.0,8.7335,8.7401,8.7335,8.7335,54000.0
2010-08-26 10:50:00,13.31,13.33,13.31,13.32,76400.0,8.7335,8.7467,8.7335,8.7401,76400.0
2010-08-26 10:55:00,13.32,13.32,13.31,13.32,88800.0,8.7401,8.7401,8.7335,8.7401,88800.0
2010-08-26 11:00:00,13.32,13.32,13.3,13.3,70400.0,8.7401,8.7401,8.727,8.727,70400.0
2010-08-26 11:05:00,13.3,13.3,13.26,13.26,90800.0,8.727,8.727,8.7007,8.7007,90800.0
2010-08-26 11:10:00,13.26,13.28,13.24,13.28,34800.0,8.7007,8.7139,8.6876,8.7139,34800.0
2010-08-26 11:15:00,13.28,13.29,13.27,13.29,26400.0,8.7139,8.7204,8.7073,8.7204,26400.0
2010-08-26 11:20:00,13.29,13.3,13.28,13.29,89200.0,8.7204,8.727,8.7139,8.7204,89200.0
2010-08-26 11:25:00,13.29,13.3,13.28,13.3,36000.0,8.7204,8.727,8.7139,8.727,36000.0
2010-08-26 11:30:00,13.3,13.3,13.28,13.29,64800.0,8.727,8.727,8.7139,8.7204,64800.0
2010-08-26 11:35:00,13.29,13.31,13.29,13.3,49600.0,8.7204,8.7335,8.7204,8.727,49600.0
2010-08-26 11:40:00,13.3,13.31,13.29,13.3,109200.0,8.727,8.7335,8.7204,8.727,109200.0
2010-08-26 11:45:00,13.3,13.3,13.29,13.29,35600.0,8.727,8.727,8.7204,8.7204,35600.0
2010-08-26 11:50:00,13.29,13.29,13.26,13.26,31600.0,8.7204,8.7204,8.7007,8.7007,31600.0
2010-08-26 11:55:00,13.26,13.33,13.26,13.32,73200.0,8.7007,8.7467,8.7007,8.7401,73200.0
2010-08-26 12:00:00,13.32,13.32,13.29,13.3,38800.0,8.7401,8.7401,8.7204,8.727,38800.0
2010-08-26 12:05:00,13.29,13.29,13.28,13.29,42000.0,8.7204,8.7204,8.7139,8.7204,42000.0
2010-08-26 12:10:00,13.28,13.29,13.28,13.28,17200.0,8.7139,8.7204,8.7139,8.7139,17200.0
2010-08-26 12:15:00,13.27,13.27,13.26,13.27,25200.0,8.7073,8.7073,8.7007,8.7073,25200.0
2010-08-26 12:20:00,13.27,13.28,13.27,13.28,40800.0,8.7073,8.7139,8.7073,8.7139,40800.0
2010-08-26 12:25:00,13.28,13.29,13.28,13.29,33200.0,8.7139,8.7204,8.7139,8.7204,33200.0
2010-08-26 12:30:00,13.29,13.3,13.25,13.25,160800.0,8.7204,8.727,8.6942,8.6942,160800.0
2010-08-26 12:35:00,13.25,13.26,13.24,13.24,36800.0,8.6942,8.7007,8.6876,8.6876,36800.0
2010-08-26 12:40:00,13.24,13.25,13.24,13.25,29600.0,8.6876,8.6942,8.6876,8.6942,29600.0
2010-08-26 12:45:00,13.24,13.26,13.24,13.26,34800.0,8.6876,8.7007,8.6876,8.7007,34800.0
2010-08-26 12:50:00,13.26,13.26,13.24,13.24,34000.0,8.7007,8.7007,8.6876,8.6876,34000.0
2010-08-26 12:55:00,13.24,13.27,13.24,13.27,32800.0,8.6876,8.7073,8.6876,8.7073,32800.0
2010-08-26 13:00:00,13.27,13.28,13.25,13.25,89200.0,8.7073,8.7139,8.6942,8.6942,89200.0
2010-08-26 13:05:00,13.25,13.25,13.24,13.24,19200.0,8.6942,8.6942,8.6876,8.6876,19200.0
2010-08-26 13:10:00,13.24,13.24,13.24,13.24,33600.0,8.6876,8.6876,8.6876,8.6876,33600.0
2010-08-26 13:15:00,13.25,13.26,13.24,13.25,33600.0,8.6942,8.7007,8.6876,8.6942,33600.0
2010-08-26 13:20:00,13.25,13.26,13.25,13.26,36000.0,8.6942,8.7007,8.6942,8.7007,36000.0
2010-08-26 13:25:00,13.26,13.27,13.26,13.26,22400.0,8.7007,8.7073,8.7007,8.7007,22400.0
2010-08-26 13:30:00,13.26,13.28,13.26,13.28,16400.0,8.7007,8.7139,8.7007,8.7139,16400.0
2010-08-26 13:35:00,13.28,13.29,13.28,13.29,37200.0,8.7139,8.7204,8.7139,8.7204,37200.0
2010-08-26 13:40:00,13.29,13.3,13.28,13.28,31200.0,8.7204,8.727,8.7139,8.7139,31200.0
2010-08-26 13:45:00,13.27,13.28,13.27,13.28,46800.0,8.7073,8.7139,8.7073,8.7139,46800.0
2010-08-26 13:50:00,13.28,13.31,13.28,13.31,124000.0,8.7139,8.7335,8.7139,8.7335,124000.0
2010-08-26 13:55:00,13.31,13.31,13.29,13.29,60000.0,8.7335,8.7335,8.7204,8.7204,60000.0
2010-08-26 14:00:00,13.29,13.3,13.29,13.3,67200.0,8.7204,8.727,8.7204,8.727,67200.0
2010-08-26 14:05:00,13.29,13.3,13.29,13.29,85600.0,8.7204,8.727,8.7204,8.7204,85600.0
2010-08-26 14:10:00,13.29,13.29,13.25,13.26,44000.0,8.7204,8.7204,8.6942,8.7007,44000.0
2010-08-26 14:15:00,13.26,13.27,13.24,13.26,59600.0,8.7007,8.7073,8.6876,8.7007,59600.0
2010-08-26 14:20:00,13.26,13.3,13.26,13.29,74800.0,8.7007,8.727,8.7007,8.7204,74800.0
2010-08-26 14:25:00,13.29,13.3,13.29,13.3,35600.0,8.7204,8.727,8.7204,8.727,35600.0
2010-08-26 14:30:00,13.3,13.3,13.27,13.28,55600.0,8.727,8.727,8.7073,8.7139,55600.0
2010-08-26 14:35:00,13.28,13.29,13.27,13.29,34400.0,8.7139,8.7204,8.7073,8.7204,34400.0
2010-08-26 14:40:00,13.29,13.3,13.29,13.29,29200.0,8.7204,8.727,8.7204,8.7204,29200.0
2010-08-26 14:45:00,13.29,13.29,13.26,13.27,57600.0,8.7204,8.7204,8.7007,8.7073,57600.0
2010-08-26 14:50:00,13.27,13.29,13.27,13.28,44000.0,8.7073,8.7204,8.7073,8.7139,44000.0
2010-08-26 14:55:00,13.28,13.28,13.24,13.24,104800.0,8.7139,8.7139,8.6876,8.6876,104800.0
2010-08-26 15:00:00,13.24,13.24,13.24,13.24,204400.0,8.6876,8.6876,8.6876,8.6876,204400.0
2010-08-26 15:05:00,13.24,13.26,13.24,13.26,73200.0,8.6876,8.7007,8.6876,8.7007,73200.0
2010-08-26 15:10:00,13.26,13.28,13.26,13.27,58400.0,8.7007,8.7139,8.7007,8.7073,58400.0
2010-08-26 15:15:00,13.27,13.29,13.26,13.28,62800.0,8.7073,8.7204,8.7007,8.7139,62800.0
2010-08-26 15:20:00,13.28,13.3,13.28,13.28,55600.0,8.7139,8.727,8.7139,8.7139,55600.0
2010-08-26 15:25:00,13.28,13.29,13.27,13.29,50000.0,8.7139,8.7204,8.7073,8.7204,50000.0
2010-08-26 15:30:00,13.29,13.3,13.28,13.29,79600.0,8.7204,8.727,8.7139,8.7204,79600.0
2010-08-26 15:35:00,13.29,13.3,13.27,13.3,89600.0,8.7204,8.727,8.7073,8.727,89600.0
2010-08-26 15:40:00,13.29,13.34,13.29,13.34,102800.0,8.7204,8.7532,8.7204,8.7532,102800.0
2010-08-26 15:45:00,13.33,13.33,13.3,13.31,92400.0,8.7467,8.7467,8.727,8.7335,92400.0
2010-08-26 15:50:00,13.31,13.31,13.28,13.29,90400.0,8.7335,8.7335,8.7139,8.7204,90400.0
2010-08-26 15:55:00,13.29,13.31,13.27,13.28,312800.0,8.7204,8.7335,8.7073,8.7139,312800.0
2010-08-27 09:30:00,13.31,13.34,13.25,13.27,116400.0,8.7335,8.7532,8.6942,8.7073,116400.0
2010-08-27 09:35:00,13.25,13.27,13.23,13.25,53600.0,8.6942,8.7073,8.681,8.6942,53600.0
2010-08-27 09:40:00,13.24,13.31,13.24,13.3,55600.0,8.6876,8.7335,8.6876,8.727,55600.0
2010-08-27 09:45:00,13.29,13.31,13.29,13.29,65600.0,8.7204,8.7335,8.7204,8.7204,65600.0
2010-08-27 09:50:00,13.29,13.35,13.29,13.34,64000.0,8.7204,8.7598,8.7204,8.7532,64000.0
2010-08-27 09:55:00,13.34,13.35,13.3,13.33,101600.0,8.7532,8.7598,8.727,8.7467,101600.0
2010-08-27 10:00:00,13.33,13.35,13.24,13.31,134400.0,8.7467,8.7598,8.6876,8.7335,134400.0
2010-08-27 10:05:00,13.29,13.3,13.24,13.28,53200.0,8.7204,8.727,8.6876,8.7139,53200.0
2010-08-27 10:10:00,13.26,13.32,13.26,13.3,50400.0,8.7007,8.7401,8.7007,8.727,50400.0
2010-08-27 10:15:00,13.28,13.32,13.26,13.27,31600.0,8.7139,8.7401,8.7007,8.7073,31600.0
2010-08-27 10:20:00,13.28,13.29,13.27,13.29,32800.0,8.7139,8.7204,8.7073,8.7204,32800.0
2010-08-27 10:25:00,13.31,13.32,13.29,13.3,52400.0,8.7335,8.7401,8.7204,8.727,52400.0
2010-08-27 10:30:00,13.31,13.35,13.3,13.35,29600.0,8.7335,8.7598,8.727,8.7598,29600.0
2010-08-27 10:35:00,13.35,13.38,13.32,13.38,47200.0,8.7598,8.7795,8.7401,8.7795,47200.0
2010-08-27 10:40:00,13.38,13.38,13.36,13.37,42800.0,8.7795,8.7795,8.7663,8.7729,42800.0
2010-08-27 10:45:00,13.37,13.38,13.35,13.37,27200.0,8.7729,8.7795,8.7598,8.7729,27200.0
2010-08-27 10:50:00,13.37,13.38,13.36,13.36,16000.0,8.7729,8.7795,8.7663,8.7663,16000.0
2010-08-27 10:55:00,13.36,13.38,13.36,13.38,16400.0,8.7663,8.7795,8.7663,8.7795,16400.0
2010-08-27 11:00:00,13.39,13.4,13.38,13.39,43200.0,8.786,8.7926,8.7795,8.786,43200.0
2010-08-27 11:05:00,13.39,13.45,13.39,13.41,142000.0,8.786,8.8254,8.786,8.7992,142000.0
2010-08-27 11:10:00,13.41,13.44,13.41,13.44,30800.0,8.7992,8.8188,8.7992,8.8188,30800.0
2010-08-27 11:15:00,13.44,13.46,13.41,13.42,33600.0,8.8188,8.832,8.7992,8.8057,33600.0
2010-08-27 11:20:00,13.42,13.42,13.4,13.4,23600.0,8.8057,8.8057,8.7926,8.7926,23600.0
2010-08-27 11:25:00,13.4,13.43,13.38,13.42,77600.0,8.7926,8.8123,8.7795,8.8057,77600.0
2010-08-27 11:30:00,13.42,13.43,13.41,13.41,52400.0,8.8057,8.8123,8.7992,8.7992,52400.0
2010-08-27 11:35:00,13.4,13.4,13.39,13.4,36000.0,8.7926,8.7926,8.786,8.7926,36000.0
2010-08-27 11:40:00,13.4,13.42,13.4,13.42,12800.0,8.7926,8.8057,8.7926,8.8057,12800.0
2010-08-27 11:45:00,13.42,13.43,13.42,13.42,45600.0,8.8057,8.8123,8.8057,8.8057,45600.0
2010-08-27 11:50:00,13.42,13.42,13.41,13.41,33600.0,8.8057,8.8057,8.7992,8.7992,33600.0
2010-08-27 11:55:00,13.41,13.42,13.4,13.42,26800.0,8.7992,8.8057,8.7926,8.8057,26800.0
2010-08-27 12:00:00,13.42,13.43,13.4,13.43,39200.0,8.8057,8.8123,8.7926,8.8123,39200.0
2010-08-27 12:05:00,13.43,13.44,13.43,13.43,36800.0,8.8123,8.8188,8.8123,8.8123,36800.0
2010-08-27 12:10:00,13.43,13.43,13.42,13.43,29200.0,8.8123,8.8123,8.8057,8.8123,29200.0
2010-08-27 12:15:00,13.44,13.44,13.43,13.44,22400.0,8.8188,8.8188,8.8123,8.8188,22400.0
2010-08-27 12:20:00,13.44,13.44,13.44,13.44,37600.0,8.8188,8.8188,8.8188,8.8188,37600.0
2010-08-27 12:25:00,13.44,13.45,13.44,13.44,30800.0,8.8188,8.8254,8.8188,8.8188,30800.0
2010-08-27 12:30:00,13.45,13.45,13.44,13.45,44400.0,8.8254,8.8254,8.8188,8.8254,44400.0
2010-08-27 12:35:00,13.44,13.45,13.43,13.43,18000.0,8.8188,8.8254,8.8123,8.8123,18000.0
2010-08-27 12:40:00,13.43,13.43,13.4,13.41,33600.0,8.8123,8.8123,8.7926,8.7992,33600.0
2010-08-27 12:45:00,13.41,13.41,13.4,13.4,54800.0,8.7992,8.7992,8.7926,8.7926,54800.0
2010-08-27 12:50:00,13.4,13.42,13.4,13.41,26800.0,8.7926,8.8057,8.7926,8.7992,26800.0
2010-08-27 12:55:00,13.41,13.42,13.41,13.42,13600.0,8.7992,8.8057,8.7992,8.8057,13600.0
2010-08-27 13:00:00,13.42,13.43,13.4,13.4,34400.0,8.8057,8.8123,8.7926,8.7926,34400.0
2010-08-27 13:05:00,13.4,13.41,13.4,13.41,14000.0,8.7926,8.7992,8.7926,8.7992,14000.0
2010-08-27 13:10:00,13.41,13.42,13.41,13.42,28400.0,8.7992,8.8057,8.7992,8.8057,28400.0
2010-08-27 13:15:00,13.42,13.42,13.41,13.42,42800.0,8.8057,8.8057,8.7992,8.8057,42800.0
2010-08-27 13:20:00,13.42,13.44,13.42,13.43,28400.0,8.8057,8.8188,8.8057,8.8123,28400.0
2010-08-27 13:25:00,13.43,13.45,13.43,13.45,20000.0,8.8123,8.8254,8.8123,8.8254,20000.0
2010-08-27 13:30:00,13.45,13.46,13.45,13.46,68800.0,8.8254,8.832,8.8254,8.832,68800.0
2010-08-27 13:35:00,13.46,13.47,13.46,13.46,50800.0,8.832,8.8385,8.832,8.832,50800.0
2010-08-27 13:40:00,13.46,13.47,13.45,13.46,39600.0,8.832,8.8385,8.8254,8.832,39600.0
2010-08-27 13:45:00,13.46,13.47,13.45,13.45,30800.0,8.832,8.8385,8.8254,8.8254,30800.0
2010-08-27 13:50:00,13.45,13.47,13.45,13.47,23600.0,8.8254,8.8385,8.8254,8.8385,23600.0
2010-08-27 13:55:00,13.47,13.47,13.45,13.47,69200.0,8.8385,8.8385,8.8254,8.8385,69200.0
2010-08-27 14:00:00,13.47,13.47,13.44,13.45,75200.0,8.8385,8.8385,8.8188,8.8254,75200.0
2010-08-27 14:05:00,13.45,13.45,13.42,13.43,29600.0,8.8254,8.8254,8.8057,8.8123,29600.0
2010-08-27 14:10:00,13.43,13.44,13.42,13.43,42400.0,8.8123,8.8188,8.8057,8.8123,42400.0
2010-08-27 14:15:00,13.42,13.43,13.42,13.43,39600.0,8.8057,8.8123,8.8057,8.8123,39600.0
2010-08-27 14:20:00,13.43,13.44,13.42,13.42,22800.0,8.8123,8.8188,8.8057,8.8057,22800.0
2010-08-27 14:25:00,13.42,13.43,13.41,13.43,24000.0,8.8057,8.8123,8.7992,8.8123,24000.0
2010-08-27 14:30:00,13.43,13.45,13.43,13.44,40400.0,8.8123,8.8254,8.8123,8.8188,40400.0
2010-08-27 14:35:00,13.44,13.45,13.44,13.45,51200.0,8.8188,8.8254,8.8188,8.8254,51200.0
2010-08-27 14:40:00,13.45,13.46,13.44,13.45,62800.0,8.8254,8.832,8.8188,8.8254,62800.0
2010-08-27 14:45:00,13.46,13.46,13.43,13.43,70000.0,8.832,8.832,8.8123,8.8123,70000.0
2010-08-27 14:50:00,13.44,13.45,13.44,13.44,78400.0,8.8188,8.8254,8.8188,8.8188,78400.0
2010-08-27 14:55:00,13.44,13.45,13.44,13.45,45600.0,8.8188,8.8254,8.8188,8.8254,45600.0
2010-08-27 15:00:00,13.45,13.45,13.44,13.44,70800.0,8.8254,8.8254,8.8188,8.8188,70800.0
2010-08-27 15:05:00,13.44,13.44,13.42,13.43,62000.0,8.8188,8.8188,8.8057,8.8123,62000.0
2010-08-27 15:10:00,13.43,13.43,13.4,13.42,51600.0,8.8123,8.8123,8.7926,8.8057,51600.0
2010-08-27 15:15:00,13.42,13.42,13.41,13.41,41200.0,8.8057,8.8057,8.7992,8.7992,41200.0
2010-08-27 15:20:00,13.41,13.44,13.41,13.43,62800.0,8.7992,8.8188,8.7992,8.8123,62800.0
2010-08-27 15:25:00,13.44,13.45,13.42,13.44,46400.0,8.8188,8.8254,8.8057,8.8188,46400.0
2010-08-27 15:30:00,13.44,13.45,13.43,13.43,42000.0,8.8188,8.8254,8.8123,8.8123,42000.0
2010-08-27 15:35:00,13.43,13.45,13.43,13.44,44400.0,8.8123,8.8254,8.8123,8.8188,44400.0
2010-08-27 15:40:00,13.44,13.46,13.43,13.46,73200.0,8.8188,8.832,8.8123,8.832,73200.0
2010-08-27 15:45:00,13.46,13.47,13.44,13.47,108400.0,8.832,8.8385,8.8188,8.8385,108400.0
2010-08-27 15:50:00,13.47,13.48,13.46,13.47,149200.0,8.8385,8.8451,8.832,8.8385,149200.0
2010-08-27 15:55:00,13.47,13.48,13.45,13.47,359200.0,8.8385,8.8451,8.8254,8.8385,359200.0
2010-08-30 09:30:00,13.4,13.44,13.38,13.38,85200.0,8.7926,8.8188,8.7795,8.7795,85200.0
2010-08-30 09:35:00,13.39,13.42,13.39,13.42,12400.0,8.786,8.8057,8.786,8.8057,12400.0
2010-08-30 09:40:00,13.43,13.46,13.42,13.42,23200.0,8.8123,8.832,8.8057,8.8057,23200.0
2010-08-30 09:45:00,13.43,13.45,13.43,13.45,25200.0,8.8123,8.8254,8.8123,8.8254,25200.0
2010-08-30 09:50:00,13.44,13.45,13.41,13.41,34400.0,8.8188,8.8254,8.7992,8.7992,34400.0
2010-08-30 09:55:00,13.41,13.45,13.41,13.45,56400.0,8.7992,8.8254,8.7992,8.8254,56400.0
2010-08-30 10:00:00,13.45,13.45,13.43,13.45,30000.0,8.8254,8.8254,8.8123,8.8254,30000.0
2010-08-30 10:05:00,13.44,13.48,13.44,13.48,66400.0,8.8188,8.8451,8.8188,8.8451,66400.0
2010-08-30 10:10:00,13.47,13.49,13.47,13.49,45600.0,8.8385,8.8517,8.8385,8.8517,45600.0
2010-08-30 10:15:00,13.5,13.5,13.46,13.47,132800.0,8.8582,8.8582,8.832,8.8385,132800.0
2010-08-30 10:20:00,13.47,13.49,13.46,13.47,58800.0,8.8385,8.8517,8.832,8.8385,58800.0
2010-08-30 10:25:00,13.47,13.49,13.47,13.47,62800.0,8.8385,8.8517,8.8385,8.8385,62800.0
2010-08-30 10:30:00,13.47,13.49,13.46,13.47,48800.0,8.8385,8.8517,8.832,8.8385,48800.0
2010-08-30 10:35:00,13.47,13.47,13.46,13.47,32000.0,8.8385,8.8385,8.832,8.8385,32000.0
2010-08-30 10:40:00,13.47,13.47,13.45,13.45,26400.0,8.8385,8.8385,8.8254,8.8254,26400.0
2010-08-30 10:45:00,13.45,13.46,13.45,13.45,29600.0,8.8254,8.832,8.8254,8.8254,29600.0
2010-08-30 10:50:00,13.45,13.46,13.44,13.44,30400.0,8.8254,8.832,8.8188,8.8188,30400.0
2010-08-30 10:55:00,13.44,13.44,13.43,13.44,26800.0,8.8188,8.8188,8.8123,8.8188,26800.0
2010-08-30 11:00:00,13.44,13.44,13.4,13.4,17200.0,8.8188,8.8188,8.7926,8.7926,17200.0
2010-08-30 11:05:00,13.41,13.41,13.38,13.39,16400.0,8.7992,8.7992,8.7795,8.786,16400.0
2010-08-30 11:10:00,13.39,13.4,13.39,13.4,44800.0,8.786,8.7926,8.786,8.7926,44800.0
2010-08-30 11:15:00,13.4,13.43,13.4,13.42,69200.0,8.7926,8.8123,8.7926,8.8057,69200.0
2010-08-30 11:20:00,13.42,13.43,13.41,13.43,57200.0,8.8057,8.8123,8.7992,8.8123,57200.0
2010-08-30 11:25:00,13.43,13.44,13.43,13.43,49200.0,8.8123,8.8188,8.8123,8.8123,49200.0
2010-08-30 11:30:00,13.44,13.44,13.43,13.44,57600.0,8.8188,8.8188,8.8123,8.8188,57600.0
2010-08-30 11:35:00,13.44,13.44,13.43,13.43,30800.0,8.8188,8.8188,8.8123,8.8123,30800.0
2010-08-30 11:40:00,13.43,13.43,13.42,13.42,36800.0,8.8123,8.8123,8.8057,8.8057,36800.0
2010-08-30 11:45:00,13.42,13.43,13.42,13.43,92000.0,8.8057,8.8123,8.8057,8.8123,92000.0
2010-08-30 11:50:00,13.43,13.44,13.42,13.42,42800.0,8.8123,8.8188,8.8057,8.8057,42800.0
2010-08-30 11:55:00,13.42,13.42,13.41,13.42,81600.0,8.8057,8.8057,8.7992,8.8057,81600.0
2010-08-30 12:00:00,13.42,13.42,13.42,13.42,48400.0,8.8057,8.8057,8.8057,8.8057,48400.0
2010-08-30 12:05:00,13.42,13.44,13.42,13.44,21600.0,8.8057,8.8188,8.8057,8.8188,21600.0
2010-08-30 12:10:00,13.44,13.44,13.42,13.43,33200.0,8.8188,8.8188,8.8057,8.8123,33200.0
2010-08-30 12:15:00,13.43,13.44,13.43,13.43,28800.0,8.8123,8.8188,8.8123,8.8123,28800.0
2010-08-30 12:20:00,13.43,13.43,13.42,13.42,32400.0,8.8123,8.8123,8.8057,8.8057,32400.0
2010-08-30 12:25:00,13.43,13.43,13.42,13.43,21600.0,8.8123,8.8123,8.8057,8.8123,21600.0
2010-08-30 12:30:00,13.43,13.44,13.43,13.43,33200.0,8.8123,8.8188,8.8123,8.8123,33200.0
2010-08-30 12:35:00,13.43,13.44,13.43,13.43,32000.0,8.8123,8.8188,8.8123,8.8123,32000.0
2010-08-30 12:40:00,13.43,13.43,13.42,13.42,42400.0,8.8123,8.8123,8.8057,8.8057,42400.0
2010-08-30 12:45:00,13.42,13.43,13.42,13.43,91200.0,8.8057,8.8123,8.8057,8.8123,91200.0
2010-08-30 12:50:00,13.43,13.43,13.41,13.41,53600.0,8.8123,8.8123,8.7992,8.7992,53600.0
2010-08-30 12:55:00,13.41,13.42,13.4,13.41,40800.0,8.7992,8.8057,8.7926,8.7992,40800.0
2010-08-30 13:00:00,13.41,13.41,13.4,13.4,30400.0,8.7992,8.7992,8.7926,8.7926,30400.0
2010-08-30 13:05:00,13.4,13.4,13.4,13.4,60000.0,8.7926,8.7926,8.7926,8.7926,60000.0
2010-08-30 13:10:00,13.4,13.41,13.39,13.39,63200.0,8.7926,8.7992,8.786,8.786,63200.0
2010-08-30 13:15:00,13.4,13.41,13.39,13.41,47600.0,8.7926,8.7992,8.786,8.7992,47600.0
2010-08-30 13:20:00,13.41,13.41,13.38,13.4,42800.0,8.7992,8.7992,8.7795,8.7926,42800.0
2010-08-30 13:25:00,13.4,13.4,13.37,13.37,69200.0,8.7926,8.7926,8.7729,8.7729,69200.0
2010-08-30 13:30:00,13.37,13.4,13.37,13.4,32400.0,8.7729,8.7926,8.7729,8.7926,32400.0
2010-08-30 13:35:00,13.39,13.39,13.38,13.38,26400.0,8.786,8.786,8.7795,8.7795,26400.0
2010-08-30 13:40:00,13.38,13.41,13.38,13.4,32800.0,8.7795,8.7992,8.7795,8.7926,32800.0
2010-08-30 13:45:00,13.4,13.4,13.4,13.4,25200.0,8.7926,8.7926,8.7926,8.7926,25200.0
2010-08-30 13:50:00,13.4,13.4,13.4,13.4,43600.0,8.7926,8.7926,8.7926,8.7926,43600.0
2010-08-30 13:55:00,13.4,13.41,13.39,13.39,25600.0,8.7926,8.7992,8.786,8.786,25600.0
2010-08-30 14:00:00,13.39,13.39,13.37,13.38,51200.0,8.786,8.786,8.7729,8.7795,51200.0
2010-08-30 14:05:00,13.38,13.38,13.36,13.38,108000.0,8.7795,8.7795,8.7663,8.7795,108000.0
2010-08-30 14:10:00,13.37,13.39,13.37,13.37,47200.0,8.7729,8.786,8.7729,8.7729,47200.0
2010-08-30 14:15:00,13.37,13.38,13.36,13.38,63600.0,8.7729,8.7795,8.7663,8.7795,63600.0
2010-08-30 14:20:00,13.37,13.38,13.36,13.36,124800.0,8.7729,8.7795,8.7663,8.7663,124800.0
2010-08-30 14:25:00,13.36,13.38,13.36,13.38,42800.0,8.7663,8.7795,8.7663,8.7795,42800.0
2010-08-30 14:30:00,13.38,13.39,13.37,13.38,27600.0,8.7795,8.786,8.7729,8.7795,27600.0
2010-08-30 14:35:00,13.37,13.38,13.37,13.37,44400.0,8.7729,8.7795,8.7729,8.7729,44400.0
2010-08-30 14:40:00,13.37,13.37,13.36,13.37,41200.0,8.7729,8.7729,8.7663,8.7729,41200.0
2010-08-30 14:45:00,13.37,13.37,13.35,13.36,61600.0,8.7729,8.7729,8.7598,8.7663,61600.0
2010-08-30 14:50:00,13.35,13.37,13.35,13.37,59600.0,8.7598,8.7729,8.7598,8.7729,59600.0
2010-08-30 14:55:00,13.37,13.38,13.37,13.37,40000.0,8.7729,8.7795,8.7729,8.7729,40000.0
2010-08-30 15:00:00,13.37,13.38,13.36,13.37,52400.0,8.7729,8.7795,8.7663,8.7729,52400.0
2010-08-30 15:05:00,13.37,13.38,13.37,13.37,52400.0,8.7729,8.7795,8.7729,8.7729,52400.0
2010-08-30 15:10:00,13.37,13.38,13.37,13.37,25600.0,8.7729,8.7795,8.7729,8.7729,25600.0
2010-08-30 15:15:00,13.37,13.37,13.35,13.36,50800.0,8.7729,8.7729,8.7598,8.7663,50800.0
2010-08-30 15:20:00,13.36,13.38,13.36,13.38,72400.0,8.7663,8.7795,8.7663,8.7795,72400.0
2010-08-30 15:25:00,13.38,13.38,13.35,13.36,67600.0,8.7795,8.7795,8.7598,8.7663,67600.0
2010-08-30 15:30:00,13.36,13.36,13.35,13.36,58800.0,8.7663,8.7663,8.7598,8.7663,58800.0
2010-08-30 15:35:00,13.36,13.39,13.36,13.39,42400.0,8.7663,8.786,8.7663,8.786,42400.0
2010-08-30 15:40:00,13.39,13.39,13.37,13.38,100000.0,8.786,8.786,8.7729,8.7795,100000.0
2010-08-30 15:45:00,13.37,13.37,13.35,13.35,121600.0,8.7729,8.7729,8.7598,8.7598,121600.0
2010-08-30 15:50:00,13.35,13.37,13.35,13.35,218400.0,8.7598,8.7729,8.7598,8.7598,218400.0
2010-08-30 15:55:00,13.35,13.35,13.31,13.32,439200.0,8.7598,8.7598,8.7335,8.7401,439200.0
2010-08-31 09:30:00,13.26,13.35,13.26,13.34,168800.0,8.7007,8.7598,8.7007,8.7532,168800.0
2010-08-31 09:35:00,13.34,13.34,13.25,13.25,69200.0,8.7532,8.7532,8.6942,8.6942,69200.0
2010-08-31 09:40:00,13.25,13.25,13.21,13.21,97600.0,8.6942,8.6942,8.6679,8.6679,97600.0
2010-08-31 09:45:00,13.22,13.29,13.22,13.27,102000.0,8.6745,8.7204,8.6745,8.7073,102000.0
2010-08-31 09:50:00,13.27,13.28,13.26,13.27,78000.0,8.7073,8.7139,8.7007,8.7073,78000.0
2010-08-31 09:55:00,13.26,13.28,13.24,13.24,68800.0,8.7007,8.7139,8.6876,8.6876,68800.0
2010-08-31 10:00:00,13.25,13.3,13.25,13.27,93600.0,8.6942,8.727,8.6942,8.7073,93600.0
2010-08-31 10:05:00,13.27,13.3,13.26,13.29,70800.0,8.7073,8.727,8.7007,8.7204,70800.0
2010-08-31 10:10:00,13.29,13.34,13.29,13.34,54400.0,8.7204,8.7532,8.7204,8.7532,54400.0
2010-08-31 10:15:00,13.35,13.36,13.34,13.34,55600.0,8.7598,8.7663,8.7532,8.7532,55600.0
2010-08-31 10:20:00,13.34,13.35,13.31,13.31,54800.0,8.7532,8.7598,8.7335,8.7335,54800.0
2010-08-31 10:25:00,13.31,13.33,13.31,13.33,42000.0,8.7335,8.7467,8.7335,8.7467,42000.0
2010-08-31 10:30:00,13.34,13.36,13.33,13.35,40800.0,8.7532,8.7663,8.7467,8.7598,40800.0
2010-08-31 10:35:00,13.35,13.35,13.31,13.32,47600.0,8.7598,8.7598,8.7335,8.7401,47600.0
2010-08-31 10:40:00,13.32,13.35,13.31,13.35,46400.0,8.7401,8.7598,8.7335,8.7598,46400.0
2010-08-31 10:45:00,13.35,13.35,13.31,13.32,51200.0,8.7598,8.7598,8.7335,8.7401,51200.0
2010-08-31 10:50:00,13.32,13.38,13.32,13.37,88000.0,8.7401,8.7795,8.7401,8.7729,88000.0
2010-08-31 10:55:00,13.37,13.4,13.37,13.4,38400.0,8.7729,8.7926,8.7729,8.7926,38400.0
2010-08-31 11:00:00,13.4,13.41,13.4,13.4,48000.0,8.7926,8.7992,8.7926,8.7926,48000.0
2010-08-31 11:05:00,13.4,13.4,13.34,13.35,49600.0,8.7926,8.7926,8.7532,8.7598,49600.0
2010-08-31 11:10:00,13.35,13.37,13.35,13.37,61200.0,8.7598,8.7729,8.7598,8.7729,61200.0
2010-08-31 11:15:00,13.37,13.39,13.37,13.38,52800.0,8.7729,8.786,8.7729,8.7795,52800.0
2010-08-31 11:20:00,13.38,13.42,13.38,13.42,53600.0,8.7795,8.8057,8.7795,8.8057,53600.0
2010-08-31 11:25:00,13.42,13.43,13.41,13.42,60800.0,8.8057,8.8123,8.7992,8.8057,60800.0
2010-08-31 11:30:00,13.42,13.43,13.41,13.43,46000.0,8.8057,8.8123,8.7992,8.8123,46000.0
2010-08-31 11:35:00,13.42,13.43,13.41,13.42,91200.0,8.8057,8.8123,8.7992,8.8057,91200.0
2010-08-31 11:40:00,13.42,13.43,13.42,13.42,99200.0,8.8057,8.8123,8.8057,8.8057,99200.0
2010-08-31 11:45:00,13.42,13.42,13.4,13.42,44800.0,8.8057,8.8057,8.7926,8.8057,44800.0
2010-08-31 11:50:00,13.42,13.45,13.42,13.45,88800.0,8.8057,8.8254,8.8057,8.8254,88800.0
2010-08-31 11:55:00,13.45,13.45,13.42,13.42,134800.0,8.8254,8.8254,8.8057,8.8057,134800.0
2010-08-31 12:00:00,13.42,13.43,13.4,13.4,28400.0,8.8057,8.8123,8.7926,8.7926,28400.0
2010-08-31 12:05:00,13.4,13.41,13.4,13.41,18800.0,8.7926,8.7992,8.7926,8.7992,18800.0
2010-08-31 12:10:00,13.4,13.41,13.4,13.4,72400.0,8.7926,8.7992,8.7926,8.7926,72400.0
2010-08-31 12:15:00,13.4,13.4,13.39,13.39,18800.0,8.7926,8.7926,8.786,8.786,18800.0
2010-08-31 12:20:00,13.39,13.39,13.38,13.38,21200.0,8.786,8.786,8.7795,8.7795,21200.0
2010-08-31 12:25:00,13.38,13.38,13.38,13.38,16400.0,8.7795,8.7795,8.7795,8.7795,16400.0
2010-08-31 12:30:00,13.38,13.38,13.37,13.37,23200.0,8.7795,8.7795,8.7729,8.7729,23200.0
2010-08-31 12:35:00,13.37,13.37,13.36,13.36,38000.0,8.7729,8.7729,8.7663,8.7663,38000.0
2010-08-31 12:40:00,13.36,13.36,13.34,13.35,64400.0,8.7663,8.7663,8.7532,8.7598,64400.0
2010-08-31 12:45:00,13.35,13.36,13.35,13.35,38800.0,8.7598,8.7663,8.7598,8.7598,38800.0
2010-08-31 12:50:00,13.35,13.36,13.34,13.35,38000.0,8.7598,8.7663,8.7532,8.7598,38000.0
2010-08-31 12:55:00,13.35,13.35,13.33,13.33,49200.0,8.7598,8.7598,8.7467,8.7467,49200.0
2010-08-31 13:00:00,13.33,13.35,13.32,13.34,29600.0,8.7467,8.7598,8.7401,8.7532,29600.0
2010-08-31 13:05:00,13.34,13.34,13.33,13.34,14000.0,8.7532,8.7532,8.7467,8.7532,14000.0
2010-08-31 13:10:00,13.35,13.35,13.34,13.35,12000.0,8.7598,8.7598,8.7532,8.7598,12000.0
2010-08-31 13:15:00,13.35,13.35,13.34,13.35,23200.0,8.7598,8.7598,8.7532,8.7598,23200.0
2010-08-31 13:20:00,13.35,13.37,13.35,13.36,26400.0,8.7598,8.7729,8.7598,8.7663,26400.0
2010-08-31 13:25:00,13.36,13.38,13.36,13.38,44400.0,8.7663,8.7795,8.7663,8.7795,44400.0
2010-08-31 13:30:00,13.38,13.41,13.38,13.4,42400.0,8.7795,8.7992,8.7795,8.7926,42400.0
2010-08-31 13:35:00,13.41,13.44,13.41,13.42,92800.0,8.7992,8.8188,8.7992,8.8057,92800.0
2010-08-31 13:40:00,13.42,13.43,13.42,13.42,29600.0,8.8057,8.8123,8.8057,8.8057,29600.0
2010-08-31 13:45:00,13.42,13.43,13.41,13.42,20000.0,8.8057,8.8123,8.7992,8.8057,20000.0
2010-08-31 13:50:00,13.42,13.43,13.42,13.43,49600.0,8.8057,8.8123,8.8057,8.8123,49600.0
2010-08-31 13:55:00,13.43,13.43,13.42,13.42,61600.0,8.8123,8.8123,8.8057,8.8057,61600.0
2010-08-31 14:00:00,13.42,13.43,13.4,13.4,92800.0,8.8057,8.8123,8.7926,8.7926,92800.0
2010-08-31 14:05:00,13.4,13.43,13.4,13.42,133600.0,8.7926,8.8123,8.7926,8.8057,133600.0
2010-08-31 14:10:00,13.42,13.43,13.42,13.42,78000.0,8.8057,8.8123,8.8057,8.8057,78000.0
2010-08-31 14:15:00,13.42,13.42,13.4,13.41,96000.0,8.8057,8.8057,8.7926,8.7992,96000.0
2010-08-31 14:20:00,13.41,13.42,13.4,13.41,155200.0,8.7992,8.8057,8.7926,8.7992,155200.0
2010-08-31 14:25:00,13.41,13.43,13.41,13.43,133200.0,8.7992,8.8123,8.7992,8.8123,133200.0
2010-08-31 14:30:00,13.43,13.44,13.42,13.43,143200.0,8.8123,8.8188,8.8057,8.8123,143200.0
2010-08-31 14:35:00,13.43,13.43,13.39,13.41,110400.0,8.8123,8.8123,8.786,8.7992,110400.0
2010-08-31 14:40:00,13.41,13.42,13.4,13.4,52400.0,8.7992,8.8057,8.7926,8.7926,52400.0
2010-08-31 14:45:00,13.4,13.4,13.37,13.38,78400.0,8.7926,8.7926,8.7729,8.7795,78400.0
2010-08-31 14:50:00,13.38,13.4,13.37,13.39,51200.0,8.7795,8.7926,8.7729,8.786,51200.0
2010-08-31 14:55:00,13.39,13.39,13.37,13.38,54800.0,8.786,8.786,8.7729,8.7795,54800.0
2010-08-31 15:00:00,13.37,13.4,13.37,13.4,42400.0,8.7729,8.7926,8.7729,8.7926,42400.0
2010-08-31 15:05:00,13.4,13.4,13.38,13.4,59200.0,8.7926,8.7926,8.7795,8.7926,59200.0
2010-08-31 15:10:00,13.4,13.4,13.37,13.39,75600.0,8.7926,8.7926,8.7729,8.786,75600.0
2010-08-31 15:15:00,13.38,13.4,13.38,13.4,81600.0,8.7795,8.7926,8.7795,8.7926,81600.0
2010-08-31 15:20:00,13.4,13.4,13.38,13.39,93600.0,8.7926,8.7926,8.7795,8.786,93600.0
2010-08-31 15:25:00,13.38,13.4,13.38,13.4,167200.0,8.7795,8.7926,8.7795,8.7926,167200.0
2010-08-31 15:30:00,13.4,13.4,13.39,13.4,114000.0,8.7926,8.7926,8.786,8.7926,114000.0
2010-08-31 15:35:00,13.39,13.4,13.35,13.37,255200.0,8.786,8.7926,8.7598,8.7729,255200.0
2010-08-31 15:40:00,13.37,13.39,13.37,13.39,184000.0,8.7729,8.786,8.7729,8.786,184000.0
2010-08-31 15:45:00,13.38,13.46,13.38,13.44,317600.0,8.7795,8.832,8.7795,8.8188,317600.0
2010-08-31 15:50:00,13.44,13.45,13.41,13.42,222800.0,8.8188,8.8254,8.7992,8.8057,222800.0
2010-08-31 15:55:00,13.42,13.44,13.41,13.42,661200.0,8.8057,8.8188,8.7992,8.8057,661200.0
2010-09-01 09:30:00,13.49,13.52,13.46,13.5,228400.0,8.8517,8.8713,8.832,8.8582,228400.0
2010-09-01 09:35:00,13.49,13.5,13.4,13.41,116800.0,8.8517,8.8582,8.7926,8.7992,116800.0
2010-09-01 09:40:00,13.42,13.44,13.4,13.4,82000.0,8.8057,8.8188,8.7926,8.7926,82000.0
2010-09-01 09:45:00,13.39,13.42,13.38,13.38,84800.0,8.786,8.8057,8.7795,8.7795,84800.0
2010-09-01 09:50:00,13.38,13.44,13.38,13.44,88000.0,8.7795,8.8188,8.7795,8.8188,88000.0
2010-09-01 09:55:00,13.44,13.46,13.44,13.46,77200.0,8.8188,8.832,8.8188,8.832,77200.0
2010-09-01 10:00:00,13.45,13.51,13.44,13.49,263600.0,8.8254,8.8648,8.8188,8.8517,263600.0
2010-09-01 10:05:00,13.49,13.49,13.46,13.46,109200.0,8.8517,8.8517,8.832,8.832,109200.0
2010-09-01 10:10:00,13.46,13.51,13.46,13.5,209200.0,8.832,8.8648,8.832,8.8582,209200.0
2010-09-01 10:15:00,13.5,13.51,13.49,13.49,135200.0,8.8582,8.8648,8.8517,8.8517,135200.0
2010-09-01 10:20:00,13.49,13.49,13.46,13.49,79200.0,8.8517,8.8517,8.832,8.8517,79200.0
2010-09-01 10:25:00,13.48,13.49,13.46,13.46,61600.0,8.8451,8.8517,8.832,8.832,61600.0
2010-09-01 10:30:00,13.46,13.5,13.46,13.5,163200.0,8.832,8.8582,8.832,8.8582,163200.0
2010-09-01 10:35:00,13.5,13.5,13.49,13.5,105600.0,8.8582,8.8582,8.8517,8.8582,105600.0
2010-09-01 10:40:00,13.5,13.5,13.48,13.5,62400.0,8.8582,8.8582,8.8451,8.8582,62400.0
2010-09-01 10:45:00,13.49,13.53,13.49,13.5,179600.0,8.8517,8.8779,8.8517,8.8582,179600.0
2010-09-01 10:50:00,13.49,13.53,13.49,13.52,107200.0,8.8517,8.8779,8.8517,8.8713,107200.0
2010-09-01 10:55:00,13.52,13.53,13.51,13.52,75200.0,8.8713,8.8779,8.8648,8.8713,75200.0
2010-09-01 11:00:00,13.52,13.52,13.5,13.52,47600.0,8.8713,8.8713,8.8582,8.8713,47600.0
2010-09-01 11:05:00,13.52,13.53,13.51,13.51,43200.0,8.8713,8.8779,8.8648,8.8648,43200.0
2010-09-01 11:10:00,13.51,13.53,13.51,13.53,49600.0,8.8648,8.8779,8.8648,8.8779,49600.0
2010-09-01 11:15:00,13.53,13.54,13.52,13.54,68800.0,8.8779,8.8845,8.8713,8.8845,68800.0
2010-09-01 11:20:00,13.54,13.55,13.53,13.54,121200.0,8.8845,8.891,8.8779,8.8845,121200.0
2010-09-01 11:25:00,13.54,13.56,13.54,13.56,68000.0,8.8845,8.8976,8.8845,8.8976,68000.0
2010-09-01 11:30:00,13.56,13.56,13.54,13.55,83200.0,8.8976,8.8976,8.8845,8.891,83200.0
2010-09-01 11:35:00,13.55,13.56,13.53,13.54,50400.0,8.891,8.8976,8.8779,8.8845,50400.0
2010-09-01 11:40:00,13.54,13.56,13.54,13.56,22000.0,8.8845,8.8976,8.8845,8.8976,22000.0
2010-09-01 11:45:00,13.56,13.56,13.56,13.56,24400.0,8.8976,8.8976,8.8976,8.8976,24400.0
2010-09-01 11:50:00,13.56,13.58,13.56,13.57,90400.0,8.8976,8.9107,8.8976,8.9041,90400.0
2010-09-01 11:55:00,13.57,13.59,13.57,13.58,58000.0,8.9041,8.9173,8.9041,8.9107,58000.0
2010-09-01 12:00:00,13.59,13.59,13.58,13.58,38800.0,8.9173,8.9173,8.9107,8.9107,38800.0
2010-09-01 12:05:00,13.59,13.61,13.59,13.61,43200.0,8.9173,8.9304,8.9173,8.9304,43200.0
2010-09-01 12:10:00,13.61,13.62,13.6,13.62,58000.0,8.9304,8.937,8.9238,8.937,58000.0
2010-09-01 12:15:00,13.62,13.62,13.6,13.6,110000.0,8.937,8.937,8.9238,8.9238,110000.0
2010-09-01 12:20:00,13.61,13.61,13.59,13.59,42400.0,8.9304,8.9304,8.9173,8.9173,42400.0
2010-09-01 12:25:00,13.59,13.6,13.59,13.59,30400.0,8.9173,8.9238,8.9173,8.9173,30400.0
2010-09-01 12:30:00,13.59,13.61,13.58,13.61,43600.0,8.9173,8.9304,8.9107,8.9304,43600.0
2010-09-01 12:35:00,13.61,13.62,13.61,13.62,50400.0,8.9304,8.937,8.9304,8.937,50400.0
2010-09-01 12:40:00,13.62,13.62,13.62,13.62,50800.0,8.937,8.937,8.937,8.937,50800.0
2010-09-01 12:45:00,13.62,13.63,13.62,13.62,57200.0,8.937,8.9435,8.937,8.937,57200.0
2010-09-01 12:50:00,13.61,13.62,13.61,13.62,40400.0,8.9304,8.937,8.9304,8.937,40400.0
2010-09-01 12:55:00,13.62,13.63,13.62,13.63,73200.0,8.937,8.9435,8.937,8.9435,73200.0
2010-09-01 13:00:00,13.63,13.63,13.62,13.63,77600.0,8.9435,8.9435,8.937,8.9435,77600.0
2010-09-01 13:05:00,13.63,13.65,13.63,13.65,44000.0,8.9435,8.9566,8.9435,8.9566,44000.0
2010-09-01 13:10:00,13.65,13.65,13.62,13.62,36800.0,8.9566,8.9566,8.937,8.937,36800.0
2010-09-01 13:15:00,13.62,13.62,13.62,13.62,15600.0,8.937,8.937,8.937,8.937,15600.0
2010-09-01 13:20:00,13.62,13.65,13.62,13.63,112800.0,8.937,8.9566,8.937,8.9435,112800.0
2010-09-01 13:25:00,13.63,13.65,13.63,13.65,35600.0,8.9435,8.9566,8.9435,8.9566,35600.0
2010-09-01 13:30:00,13.65,13.65,13.63,13.64,141600.0,8.9566,8.9566,8.9435,8.9501,141600.0
2010-09-01 13:35:00,13.63,13.64,13.63,13.63,70000.0,8.9435,8.9501,8.9435,8.9435,70000.0
2010-09-01 13:40:00,13.64,13.64,13.63,13.63,37200.0,8.9501,8.9501,8.9435,8.9435,37200.0
2010-09-01 13:45:00,13.63,13.64,13.63,13.64,56000.0,8.9435,8.9501,8.9435,8.9501,56000.0
2010-09-01 13:50:00,13.64,13.65,13.63,13.63,72000.0,8.9501,8.9566,8.9435,8.9435,72000.0
2010-09-01 13:55:00,13.63,13.64,13.63,13.64,56000.0,8.9435,8.9501,8.9435,8.9501,56000.0
2010-09-01 14:00:00,13.63,13.63,13.62,13.62,61200.0,8.9435,8.9435,8.937,8.937,61200.0
2010-09-01 14:05:00,13.62,13.65,13.62,13.63,126000.0,8.937,8.9566,8.937,8.9435,126000.0
2010-09-01 14:10:00,13.63,13.63,13.6,13.61,179600.0,8.9435,8.9435,8.9238,8.9304,179600.0
2010-09-01 14:15:00,13.61,13.62,13.6,13.61,46800.0,8.9304,8.937,8.9238,8.9304,46800.0
2010-09-01 14:20:00,13.61,13.63,13.6,13.61,63200.0,8.9304,8.9435,8.9238,8.9304,63200.0
2010-09-01 14:25:00,13.61,13.62,13.61,13.62,34800.0,8.9304,8.937,8.9304,8.937,34800.0
2010-09-01 14:30:00,13.62,13.62,13.6,13.6,119600.0,8.937,8.937,8.9238,8.9238,119600.0
2010-09-01 14:35:00,13.6,13.6,13.58,13.59,72400.0,8.9238,8.9238,8.9107,8.9173,72400.0
2010-09-01 14:40:00,13.59,13.61,13.59,13.6,73200.0,8.9173,8.9304,8.9173,8.9238,73200.0
2010-09-01 14:45:00,13.6,13.63,13.6,13.63,74000.0,8.9238,8.9435,8.9238,8.9435,74000.0
2010-09-01 14:50:00,13.63,13.64,13.61,13.61,68000.0,8.9435,8.9501,8.9304,8.9304,68000.0
2010-09-01 14:55:00,13.61,13.63,13.61,13.62,65600.0,8.9304,8.9435,8.9304,8.937,65600.0
2010-09-01 15:00:00,13.62,13.62,13.6,13.61,77600.0,8.937,8.937,8.9238,8.9304,77600.0
2010-09-01 15:05:00,13.61,13.62,13.61,13.62,62000.0,8.9304,8.937,8.9304,8.937,62000.0
2010-09-01 15:10:00,13.62,13.62,13.6,13.6,68400.0,8.937,8.937,8.9238,8.9238,68400.0
2010-09-01 15:15:00,13.6,13.61,13.6,13.6,52800.0,8.9238,8.9304,8.9238,8.9238,52800.0
2010-09-01 15:20:00,13.6,13.61,13.58,13.58,76400.0,8.9238,8.9304,8.9107,8.9107,76400.0
2010-09-01 15:25:00,13.58,13.59,13.56,13.59,68000.0,8.9107,8.9173,8.8976,8.9173,68000.0
2010-09-01 15:30:00,13.59,13.62,13.58,13.62,139200.0,8.9173,8.937,8.9107,8.937,139200.0
2010-09-01 15:35:00,13.62,13.63,13.59,13.61,123600.0,8.937,8.9435,8.9173,8.9304,123600.0
2010-09-01 15:40:00,13.61,13.63,13.61,13.63,237600.0,8.9304,8.9435,8.9304,8.9435,237600.0
2010-09-01 15:45:00,13.63,13.65,13.62,13.62,324400.0,8.9435,8.9566,8.937,8.937,324400.0
2010-09-01 15:50:00,13.62,13.63,13.61,13.62,186000.0,8.937,8.9435,8.9304,8.937,186000.0
2010-09-01 15:55:00,13.62,13.65,13.62,13.65,493600.0,8.937,8.9566,8.937,8.9566,493600.0
2010-09-02 09:30:00,13.69,13.7,13.64,13.66,370000.0,8.9829,8.9894,8.9501,8.9632,370000.0
2010-09-02 09:35:00,13.66,13.68,13.64,13.65,101200.0,8.9632,8.9763,8.9501,8.9566,101200.0
2010-09-02 09:40:00,13.65,13.68,13.64,13.66,128800.0,8.9566,8.9763,8.9501,8.9632,128800.0
2010-09-02 09:45:00,13.66,13.69,13.66,13.67,154400.0,8.9632,8.9829,8.9632,8.9698,154400.0
2010-09-02 09:50:00,13.68,13.68,13.66,13.68,50800.0,8.9763,8.9763,8.9632,8.9763,50800.0
2010-09-02 09:55:00,13.68,13.7,13.68,13.69,101600.0,8.9763,8.9894,8.9763,8.9829,101600.0
2010-09-02 10:00:00,13.69,13.7,13.66,13.67,112800.0,8.9829,8.9894,8.9632,8.9698,112800.0
2010-09-02 10:05:00,13.67,13.68,13.66,13.66,81200.0,8.9698,8.9763,8.9632,8.9632,81200.0
2010-09-02 10:10:00,13.67,13.67,13.63,13.63,69200.0,8.9698,8.9698,8.9435,8.9435,69200.0
2010-09-02 10:15:00,13.64,13.64,13.62,13.62,23200.0,8.9501,8.9501,8.937,8.937,23200.0
2010-09-02 10:20:00,13.62,13.62,13.58,13.59,73200.0,8.937,8.937,8.9107,8.9173,73200.0
2010-09-02 10:25:00,13.59,13.6,13.57,13.58,63600.0,8.9173,8.9238,8.9041,8.9107,63600.0
2010-09-02 10:30:00,13.57,13.58,13.56,13.58,28400.0,8.9041,8.9107,8.8976,8.9107,28400.0
2010-09-02 10:35:00,13.58,13.59,13.55,13.56,87600.0,8.9107,8.9173,8.891,8.8976,87600.0
2010-09-02 10:40:00,13.56,13.59,13.56,13.56,36800.0,8.8976,8.9173,8.8976,8.8976,36800.0
2010-09-02 10:45:00,13.56,13.56,13.55,13.56,43600.0,8.8976,8.8976,8.891,8.8976,43600.0
2010-09-02 10:50:00,13.56,13.56,13.55,13.56,64800.0,8.8976,8.8976,8.891,8.8976,64800.0
2010-09-02 10:55:00,13.56,13.57,13.56,13.57,111200.0,8.8976,8.9041,8.8976,8.9041,111200.0
2010-09-02 11:00:00,13.57,13.59,13.57,13.58,38800.0,8.9041,8.9173,8.9041,8.9107,38800.0
2010-09-02 11:05:00,13.58,13.58,13.56,13.56,46800.0,8.9107,8.9107,8.8976,8.8976,46800.0
2010-09-02 11:10:00,13.56,13.56,13.56,13.56,23600.0,8.8976,8.8976,8.8976,8.8976,23600.0
2010-09-02 11:15:00,13.56,13.58,13.56,13.58,54800.0,8.8976,8.9107,8.8976,8.9107,54800.0
2010-09-02 11:20:00,13.58,13.59,13.58,13.59,97200.0,8.9107,8.9173,8.9107,8.9173,97200.0
2010-09-02 11:25:00,13.59,13.61,13.59,13.61,114000.0,8.9173,8.9304,8.9173,8.9304,114000.0
2010-09-02 11:30:00,13.6,13.61,13.6,13.61,40000.0,8.9238,8.9304,8.9238,8.9304,40000.0
2010-09-02 11:35:00,13.61,13.61,13.57,13.57,27200.0,8.9304,8.9304,8.9041,8.9041,27200.0
2010-09-02 11:40:00,13.57,13.6,13.57,13.59,35600.0,8.9041,8.9238,8.9041,8.9173,35600.0
2010-09-02 11:45:00,13.59,13.6,13.59,13.6,5600.0,8.9173,8.9238,8.9173,8.9238,5600.0
2010-09-02 11:50:00,13.6,13.6,13.58,13.59,15600.0,8.9238,8.9238,8.9107,8.9173,15600.0
2010-09-02 11:55:00,13.59,13.59,13.57,13.57,19600.0,8.9173,8.9173,8.9041,8.9041,19600.0
2010-09-02 12:00:00,13.57,13.57,13.56,13.57,49200.0,8.9041,8.9041,8.8976,8.9041,49200.0
2010-09-02 12:05:00,13.57,13.57,13.55,13.55,24400.0,8.9041,8.9041,8.891,8.891,24400.0
2010-09-02 12:10:00,13.55,13.58,13.55,13.58,38000.0,8.891,8.9107,8.891,8.9107,38000.0
2010-09-02 12:15:00,13.58,13.59,13.58,13.58,16000.0,8.9107,8.9173,8.9107,8.9107,16000.0
2010-09-02 12:20:00,13.58,13.59,13.58,13.59,14400.0,8.9107,8.9173,8.9107,8.9173,14400.0
2010-09-02 12:25:00,13.59,13.59,13.59,13.59,17200.0,8.9173,8.9173,8.9173,8.9173,17200.0
2010-09-02 12:30:00,13.59,13.6,13.59,13.6,12800.0,8.9173,8.9238,8.9173,8.9238,12800.0
2010-09-02 12:35:00,13.6,13.61,13.6,13.6,36000.0,8.9238,8.9304,8.9238,8.9238,36000.0
2010-09-02 12:40:00,13.6,13.61,13.6,13.61,17200.0,8.9238,8.9304,8.9238,8.9304,17200.0
2010-09-02 12:45:00,13.61,13.61,13.6,13.6,9200.0,8.9304,8.9304,8.9238,8.9238,9200.0
2010-09-02 12:50:00,13.6,13.6,13.59,13.59,19600.0,8.9238,8.9238,8.9173,8.9173,19600.0
2010-09-02 12:55:00,13.58,13.59,13.58,13.58,12400.0,8.9107,8.9173,8.9107,8.9107,12400.0
2010-09-02 13:00:00,13.58,13.58,13.57,13.57,16000.0,8.9107,8.9107,8.9041,8.9041,16000.0
2010-09-02 13:05:00,13.58,13.58,13.58,13.58,11200.0,8.9107,8.9107,8.9107,8.9107,11200.0
2010-09-02 13:10:00,13.58,13.6,13.57,13.59,99600.0,8.9107,8.9238,8.9041,8.9173,99600.0
2010-09-02 13:15:00,13.6,13.6,13.59,13.59,11200.0,8.9238,8.9238,8.9173,8.9173,11200.0
2010-09-02 13:20:00,13.59,13.6,13.59,13.59,11600.0,8.9173,8.9238,8.9173,8.9173,11600.0
2010-09-02 13:25:00,13.59,13.59,13.56,13.57,12400.0,8.9173,8.9173,8.8976,8.9041,12400.0
2010-09-02 13:30:00,13.57,13.58,13.57,13.58,6000.0,8.9041,8.9107,8.9041,8.9107,6000.0
2010-09-02 13:35:00,13.59,13.6,13.59,13.6,21600.0,8.9173,8.9238,8.9173,8.9238,21600.0
2010-09-02 13:40:00,13.59,13.6,13.59,13.59,12800.0,8.9173,8.9238,8.9173,8.9173,12800.0
2010-09-02 13:45:00,13.59,13.6,13.59,13.6,16400.0,8.9173,8.9238,8.9173,8.9238,16400.0
2010-09-02 13:50:00,13.6,13.6,13.59,13.6,28000.0,8.9238,8.9238,8.9173,8.9238,28000.0
2010-09-02 13:55:00,13.6,13.61,13.6,13.61,28800.0,8.9238,8.9304,8.9238,8.9304,28800.0
2010-09-02 14:00:00,13.61,13.61,13.6,13.61,30400.0,8.9304,8.9304,8.9238,8.9304,30400.0
2010-09-02 14:05:00,13.61,13.63,13.61,13.62,22400.0,8.9304,8.9435,8.9304,8.937,22400.0
2010-09-02 14:10:00,13.62,13.63,13.62,13.63,23200.0,8.937,8.9435,8.937,8.9435,23200.0
2010-09-02 14:15:00,13.63,13.63,13.62,13.62,13200.0,8.9435,8.9435,8.937,8.937,13200.0
2010-09-02 14:20:00,13.62,13.62,13.61,13.62,15200.0,8.937,8.937,8.9304,8.937,15200.0
2010-09-02 14:25:00,13.62,13.62,13.61,13.61,11200.0,8.937,8.937,8.9304,8.9304,11200.0
2010-09-02 14:30:00,13.61,13.61,13.61,13.61,20400.0,8.9304,8.9304,8.9304,8.9304,20400.0
2010-09-02 14:35:00,13.61,13.61,13.6,13.6,11600.0,8.9304,8.9304,8.9238,8.9238,11600.0
2010-09-02 14:40:00,13.6,13.6,13.59,13.6,19200.0,8.9238,8.9238,8.9173,8.9238,19200.0
2010-09-02 14:45:00,13.6,13.61,13.6,13.6,24400.0,8.9238,8.9304,8.9238,8.9238,24400.0
2010-09-02 14:50:00,13.6,13.61,13.6,13.6,14800.0,8.9238,8.9304,8.9238,8.9238,14800.0
2010-09-02 14:55:00,13.6,13.61,13.59,13.59,24800.0,8.9238,8.9304,8.9173,8.9173,24800.0
2010-09-02 15:00:00,13.59,13.6,13.59,13.59,40000.0,8.9173,8.9238,8.9173,8.9173,40000.0
2010-09-02 15:05:00,13.59,13.6,13.59,13.6,20000.0,8.9173,8.9238,8.9173,8.9238,20000.0
2010-09-02 15:10:00,13.6,13.61,13.59,13.6,42400.0,8.9238,8.9304,8.9173,8.9238,42400.0
2010-09-02 15:15:00,13.6,13.61,13.6,13.6,41600.0,8.9238,8.9304,8.9238,8.9238,41600.0
2010-09-02 15:20:00,13.6,13.61,13.6,13.6,40800.0,8.9238,8.9304,8.9238,8.9238,40800.0
2010-09-02 15:25:00,13.6,13.61,13.59,13.6,46000.0,8.9238,8.9304,8.9173,8.9238,46000.0
2010-09-02 15:30:00,13.6,13.62,13.6,13.62,64800.0,8.9238,8.937,8.9238,8.937,64800.0
2010-09-02 15:35:00,13.61,13.63,13.61,13.63,42000.0,8.9304,8.9435,8.9304,8.9435,42000.0
2010-09-02 15:40:00,13.63,13.63,13.61,13.61,50400.0,8.9435,8.9435,8.9304,8.9304,50400.0
2010-09-02 15:45:00,13.61,13.65,13.61,13.63,109600.0,8.9304,8.9566,8.9304,8.9435,109600.0
2010-09-02 15:50:00,13.63,13.63,13.63,13.63,74800.0,8.9435,8.9435,8.9435,8.9435,74800.0
2010-09-02 15:55:00,13.63,13.66,13.63,13.65,461200.0,8.9435,8.9632,8.9435,8.9566,461200.0
2010-09-03 09:30:00,13.71,13.75,13.68,13.69,209600.0,8.996,9.0223,8.9763,8.9829,209600.0
2010-09-03 09:35:00,13.69,13.7,13.68,13.69,32800.0,8.9829,8.9894,8.9763,8.9829,32800.0
2010-09-03 09:40:00,13.69,13.7,13.67,13.69,59600.0,8.9829,8.9894,8.9698,8.9829,59600.0
2010-09-03 09:45:00,13.69,13.7,13.67,13.69,62800.0,8.9829,8.9894,8.9698,8.9829,62800.0
2010-09-03 09:50:00,13.69,13.69,13.68,13.69,64000.0,8.9829,8.9829,8.9763,8.9829,64000.0
2010-09-03 09:55:00,13.69,13.69,13.67,13.68,45600.0,8.9829,8.9829,8.9698,8.9763,45600.0
2010-09-03 10:00:00,13.68,13.68,13.65,13.68,31200.0,8.9763,8.9763,8.9566,8.9763,31200.0
2010-09-03 10:05:00,13.68,13.69,13.67,13.68,38000.0,8.9763,8.9829,8.9698,8.9763,38000.0
2010-09-03 10:10:00,13.68,13.69,13.66,13.69,32800.0,8.9763,8.9829,8.9632,8.9829,32800.0
2010-09-03 10:15:00,13.69,13.69,13.67,13.67,31200.0,8.9829,8.9829,8.9698,8.9698,31200.0
2010-09-03 10:20:00,13.67,13.7,13.67,13.69,18000.0,8.9698,8.9894,8.9698,8.9829,18000.0
2010-09-03 10:25:00,13.69,13.69,13.67,13.68,30000.0,8.9829,8.9829,8.9698,8.9763,30000.0
2010-09-03 10:30:00,13.69,13.7,13.68,13.68,43200.0,8.9829,8.9894,8.9763,8.9763,43200.0
2010-09-03 10:35:00,13.68,13.69,13.66,13.68,38000.0,8.9763,8.9829,8.9632,8.9763,38000.0
2010-09-03 10:40:00,13.68,13.68,13.65,13.66,23600.0,8.9763,8.9763,8.9566,8.9632,23600.0
2010-09-03 10:45:00,13.66,13.66,13.65,13.65,16000.0,8.9632,8.9632,8.9566,8.9566,16000.0
2010-09-03 10:50:00,13.65,13.65,13.64,13.64,22800.0,8.9566,8.9566,8.9501,8.9501,22800.0
2010-09-03 10:55:00,13.64,13.65,13.64,13.65,24000.0,8.9501,8.9566,8.9501,8.9566,24000.0
2010-09-03 11:00:00,13.65,13.65,13.64,13.65,15200.0,8.9566,8.9566,8.9501,8.9566,15200.0
2010-09-03 11:05:00,13.65,13.65,13.64,13.65,20800.0,8.9566,8.9566,8.9501,8.9566,20800.0
2010-09-03 11:10:00,13.65,13.65,13.63,13.64,36800.0,8.9566,8.9566,8.9435,8.9501,36800.0
2010-09-03 11:15:00,13.64,13.65,13.63,13.65,25600.0,8.9501,8.9566,8.9435,8.9566,25600.0
2010-09-03 11:20:00,13.65,13.65,13.62,13.62,16800.0,8.9566,8.9566,8.937,8.937,16800.0
2010-09-03 11:25:00,13.63,13.63,13.62,13.63,22400.0,8.9435,8.9435,8.937,8.9435,22400.0
2010-09-03 11:30:00,13.63,13.63,13.63,13.63,18400.0,8.9435,8.9435,8.9435,8.9435,18400.0
2010-09-03 11:35:00,13.63,13.63,13.63,13.63,11200.0,8.9435,8.9435,8.9435,8.9435,11200.0
2010-09-03 11:40:00,13.63,13.64,13.63,13.64,19600.0,8.9435,8.9501,8.9435,8.9501,19600.0
2010-09-03 11:45:00,13.65,13.66,13.65,13.66,13600.0,8.9566,8.9632,8.9566,8.9632,13600.0
2010-09-03 11:50:00,13.66,13.66,13.65,13.65,22400.0,8.9632,8.9632,8.9566,8.9566,22400.0
2010-09-03 11:55:00,13.65,13.67,13.65,13.66,26000.0,8.9566,8.9698,8.9566,8.9632,26000.0
2010-09-03 12:00:00,13.65,13.66,13.65,13.65,14800.0,8.9566,8.9632,8.9566,8.9566,14800.0
2010-09-03 12:05:00,13.65,13.66,13.65,13.65,16800.0,8.9566,8.9632,8.9566,8.9566,16800.0
2010-09-03 12:10:00,13.65,13.66,13.65,13.65,19200.0,8.9566,8.9632,8.9566,8.9566,19200.0
2010-09-03 12:15:00,13.65,13.65,13.64,13.64,43600.0,8.9566,8.9566,8.9501,8.9501,43600.0
2010-09-03 12:20:00,13.64,13.64,13.64,13.64,13600.0,8.9501,8.9501,8.9501,8.9501,13600.0
2010-09-03 12:25:00,13.64,13.64,13.63,13.63,28800.0,8.9501,8.9501,8.9435,8.9435,28800.0
2010-09-03 12:30:00,13.63,13.64,13.63,13.63,46000.0,8.9435,8.9501,8.9435,8.9435,46000.0
2010-09-03 12:35:00,13.63,13.64,13.63,13.63,117200.0,8.9435,8.9501,8.9435,8.9435,117200.0
2010-09-03 12:40:00,13.63,13.63,13.63,13.63,50400.0,8.9435,8.9435,8.9435,8.9435,50400.0
2010-09-03 12:45:00,13.63,13.63,13.62,13.62,14800.0,8.9435,8.9435,8.937,8.937,14800.0
2010-09-03 12:50:00,13.62,13.63,13.62,13.62,67600.0,8.937,8.9435,8.937,8.937,67600.0
2010-09-03 12:55:00,13.62,13.63,13.61,13.61,149200.0,8.937,8.9435,8.9304,8.9304,149200.0
2010-09-03 13:00:00,13.61,13.63,13.61,13.63,48400.0,8.9304,8.9435,8.9304,8.9435,48400.0
2010-09-03 13:05:00,13.63,13.63,13.62,13.62,19200.0,8.9435,8.9435,8.937,8.937,19200.0
2010-09-03 13:10:00,13.62,13.63,13.62,13.63,10000.0,8.937,8.9435,8.937,8.9435,10000.0
2010-09-03 13:15:00,13.62,13.63,13.62,13.63,6000.0,8.937,8.9435,8.937,8.9435,6000.0
2010-09-03 13:20:00,13.63,13.64,13.63,13.64,27600.0,8.9435,8.9501,8.9435,8.9501,27600.0
2010-09-03 13:25:00,13.64,13.64,13.63,13.64,137600.0,8.9501,8.9501,8.9435,8.9501,137600.0
2010-09-03 13:30:00,13.63,13.64,13.63,13.64,40400.0,8.9435,8.9501,8.9435,8.9501,40400.0
2010-09-03 13:35:00,13.64,13.64,13.63,13.64,41200.0,8.9501,8.9501,8.9435,8.9501,41200.0
2010-09-03 13:40:00,13.64,13.65,13.63,13.63,44000.0,8.9501,8.9566,8.9435,8.9435,44000.0
2010-09-03 13:45:00,13.63,13.63,13.62,13.63,26000.0,8.9435,8.9435,8.937,8.9435,26000.0
2010-09-03 13:50:00,13.63,13.64,13.63,13.63,46000.0,8.9435,8.9501,8.9435,8.9435,46000.0
2010-09-03 13:55:00,13.63,13.63,13.62,13.63,32800.0,8.9435,8.9435,8.937,8.9435,32800.0
2010-09-03 14:00:00,13.63,13.64,13.63,13.63,33200.0,8.9435,8.9501,8.9435,8.9435,33200.0
2010-09-03 14:05:00,13.64,13.64,13.63,13.63,42000.0,8.9501,8.9501,8.9435,8.9435,42000.0
2010-09-03 14:10:00,13.63,13.63,13.62,13.63,40400.0,8.9435,8.9435,8.937,8.9435,40400.0
2010-09-03 14:15:00,13.63,13.64,13.63,13.63,8800.0,8.9435,8.9501,8.9435,8.9435,8800.0
2010-09-03 14:20:00,13.64,13.64,13.63,13.64,36000.0,8.9501,8.9501,8.9435,8.9501,36000.0
2010-09-03 14:25:00,13.64,13.64,13.63,13.64,30400.0,8.9501,8.9501,8.9435,8.9501,30400.0
2010-09-03 14:30:00,13.63,13.64,13.63,13.63,25600.0,8.9435,8.9501,8.9435,8.9435,25600.0
2010-09-03 14:35:00,13.63,13.64,13.63,13.64,38800.0,8.9435,8.9501,8.9435,8.9501,38800.0
2010-09-03 14:40:00,13.63,13.64,13.63,13.63,128400.0,8.9435,8.9501,8.9435,8.9435,128400.0
2010-09-03 14:45:00,13.63,13.63,13.63,13.63,22000.0,8.9435,8.9435,8.9435,8.9435,22000.0
2010-09-03 14:50:00,13.63,13.63,13.63,13.63,13200.0,8.9435,8.9435,8.9435,8.9435,13200.0
2010-09-03 14:55:00,13.63,13.63,13.62,13.63,26800.0,8.9435,8.9435,8.937,8.9435,26800.0
2010-09-03 15:00:00,13.63,13.63,13.63,13.63,37200.0,8.9435,8.9435,8.9435,8.9435,37200.0
2010-09-03 15:05:00,13.63,13.63,13.62,13.63,100000.0,8.9435,8.9435,8.937,8.9435,100000.0
2010-09-03 15:10:00,13.63,13.63,13.62,13.63,38400.0,8.9435,8.9435,8.937,8.9435,38400.0
2010-09-03 15:15:00,13.63,13.63,13.62,13.63,146800.0,8.9435,8.9435,8.937,8.9435,146800.0
2010-09-03 15:20:00,13.63,13.64,13.62,13.62,57200.0,8.9435,8.9501,8.937,8.937,57200.0
2010-09-03 15:25:00,13.63,13.64,13.63,13.64,49200.0,8.9435,8.9501,8.9435,8.9501,49200.0
2010-09-03 15:30:00,13.63,13.64,13.62,13.63,101600.0,8.9435,8.9501,8.937,8.9435,101600.0
2010-09-03 15:35:00,13.63,13.63,13.61,13.62,59200.0,8.9435,8.9435,8.9304,8.937,59200.0
2010-09-03 15:40:00,13.62,13.64,13.62,13.64,87200.0,8.937,8.9501,8.937,8.9501,87200.0
2010-09-03 15:45:00,13.64,13.65,13.63,13.63,538400.0,8.9501,8.9566,8.9435,8.9435,538400.0
2010-09-03 15:50:00,13.63,13.64,13.63,13.63,94000.0,8.9435,8.9501,8.9435,8.9435,94000.0
2010-09-03 15:55:00,13.63,13.67,13.63,13.65,536400.0,8.9435,8.9698,8.9435,8.9566,536400.0
2010-09-07 09:30:00,13.54,13.65,13.54,13.65,107600.0,8.8845,8.9566,8.8845,8.9566,107600.0
2010-09-07 09:35:00,13.65,13.65,13.61,13.63,80800.0,8.9566,8.9566,8.9304,8.9435,80800.0
2010-09-07 09:40:00,13.63,13.65,13.61,13.63,70400.0,8.9435,8.9566,8.9304,8.9435,70400.0
2010-09-07 09:45:00,13.63,13.64,13.63,13.63,30000.0,8.9435,8.9501,8.9435,8.9435,30000.0
2010-09-07 09:50:00,13.63,13.64,13.63,13.64,37200.0,8.9435,8.9501,8.9435,8.9501,37200.0
2010-09-07 09:55:00,13.63,13.65,13.59,13.6,68400.0,8.9435,8.9566,8.9173,8.9238,68400.0
2010-09-07 10:00:00,13.59,13.61,13.59,13.6,57200.0,8.9173,8.9304,8.9173,8.9238,57200.0
2010-09-07 10:05:00,13.61,13.61,13.59,13.6,16400.0,8.9304,8.9304,8.9173,8.9238,16400.0
2010-09-07 10:10:00,13.59,13.6,13.59,13.59,83600.0,8.9173,8.9238,8.9173,8.9173,83600.0
2010-09-07 10:15:00,13.59,13.59,13.58,13.58,70000.0,8.9173,8.9173,8.9107,8.9107,70000.0
2010-09-07 10:20:00,13.59,13.59,13.56,13.57,321200.0,8.9173,8.9173,8.8976,8.9041,321200.0
2010-09-07 10:25:00,13.57,13.6,13.57,13.6,14000.0,8.9041,8.9238,8.9041,8.9238,14000.0
2010-09-07 10:30:00,13.61,13.64,13.61,13.63,29600.0,8.9304,8.9501,8.9304,8.9435,29600.0
2010-09-07 10:35:00,13.63,13.66,13.63,13.64,124800.0,8.9435,8.9632,8.9435,8.9501,124800.0
2010-09-07 10:40:00,13.64,13.65,13.63,13.64,108800.0,8.9501,8.9566,8.9435,8.9501,108800.0
2010-09-07 10:45:00,13.64,13.65,13.63,13.64,135200.0,8.9501,8.9566,8.9435,8.9501,135200.0
2010-09-07 10:50:00,13.64,13.64,13.62,13.62,122400.0,8.9501,8.9501,8.937,8.937,122400.0
2010-09-07 10:55:00,13.62,13.63,13.61,13.63,20800.0,8.937,8.9435,8.9304,8.9435,20800.0
2010-09-07 11:00:00,13.63,13.64,13.62,13.62,171600.0,8.9435,8.9501,8.937,8.937,171600.0
2010-09-07 11:05:00,13.62,13.63,13.62,13.63,128800.0,8.937,8.9435,8.937,8.9435,128800.0
2010-09-07 11:10:00,13.63,13.63,13.62,13.63,35200.0,8.9435,8.9435,8.937,8.9435,35200.0
2010-09-07 11:15:00,13.63,13.63,13.62,13.63,55200.0,8.9435,8.9435,8.937,8.9435,55200.0
2010-09-07 11:20:00,13.63,13.64,13.63,13.63,26800.0,8.9435,8.9501,8.9435,8.9435,26800.0
2010-09-07 11:25:00,13.63,13.64,13.63,13.63,248800.0,8.9435,8.9501,8.9435,8.9435,248800.0
2010-09-07 11:30:00,13.63,13.64,13.63,13.63,186400.0,8.9435,8.9501,8.9435,8.9435,186400.0
2010-09-07 11:35:00,13.63,13.64,13.63,13.64,50000.0,8.9435,8.9501,8.9435,8.9501,50000.0
2010-09-07 11:40:00,13.64,13.64,13.63,13.63,122800.0,8.9501,8.9501,8.9435,8.9435,122800.0
2010-09-07 11:45:00,13.64,13.64,13.63,13.64,23200.0,8.9501,8.9501,8.9435,8.9501,23200.0
2010-09-07 11:50:00,13.63,13.64,13.63,13.63,24000.0,8.9435,8.9501,8.9435,8.9435,24000.0
2010-09-07 11:55:00,13.64,13.65,13.63,13.64,193200.0,8.9501,8.9566,8.9435,8.9501,193200.0
2010-09-07 12:00:00,13.64,13.64,13.63,13.64,48000.0,8.9501,8.9501,8.9435,8.9501,48000.0
2010-09-07 12:05:00,13.64,13.64,13.64,13.64,49200.0,8.9501,8.9501,8.9501,8.9501,49200.0
2010-09-07 12:10:00,13.64,13.64,13.63,13.64,32800.0,8.9501,8.9501,8.9435,8.9501,32800.0
2010-09-07 12:15:00,13.63,13.65,13.63,13.65,225600.0,8.9435,8.9566,8.9435,8.9566,225600.0
2010-09-07 12:20:00,13.65,13.65,13.64,13.64,39200.0,8.9566,8.9566,8.9501,8.9501,39200.0
2010-09-07 12:25:00,13.64,13.64,13.64,13.64,28800.0,8.9501,8.9501,8.9501,8.9501,28800.0
2010-09-07 12:30:00,13.64,13.64,13.63,13.63,36400.0,8.9501,8.9501,8.9435,8.9435,36400.0
2010-09-07 12:35:00,13.63,13.63,13.63,13.63,15600.0,8.9435,8.9435,8.9435,8.9435,15600.0
2010-09-07 12:40:00,13.63,13.64,13.63,13.63,76800.0,8.9435,8.9501,8.9435,8.9435,76800.0
2010-09-07 12:45:00,13.63,13.63,13.61,13.61,45200.0,8.9435,8.9435,8.9304,8.9304,45200.0
2010-09-07 12:50:00,13.61,13.62,13.61,13.62,70800.0,8.9304,8.937,8.9304,8.937,70800.0
2010-09-07 12:55:00,13.61,13.62,13.61,13.61,23600.0,8.9304,8.937,8.9304,8.9304,23600.0
2010-09-07 13:00:00,13.61,13.61,13.61,13.61,28800.0,8.9304,8.9304,8.9304,8.9304,28800.0
2010-09-07 13:05:00,13.61,13.61,13.6,13.6,26000.0,8.9304,8.9304,8.9238,8.9238,26000.0
2010-09-07 13:10:00,13.6,13.6,13.6,13.6,12800.0,8.9238,8.9238,8.9238,8.9238,12800.0
2010-09-07 13:15:00,13.6,13.61,13.6,13.6,19200.0,8.9238,8.9304,8.9238,8.9238,19200.0
2010-09-07 13:20:00,13.6,13.6,13.59,13.59,16400.0,8.9238,8.9238,8.9173,8.9173,16400.0
2010-09-07 13:25:00,13.59,13.6,13.59,13.59,26800.0,8.9173,8.9238,8.9173,8.9173,26800.0
2010-09-07 13:30:00,13.6,13.6,13.59,13.59,14400.0,8.9238,8.9238,8.9173,8.9173,14400.0
2010-09-07 13:35:00,13.6,13.61,13.59,13.61,33200.0,8.9238,8.9304,8.9173,8.9304,33200.0
2010-09-07 13:40:00,13.61,13.62,13.61,13.62,28400.0,8.9304,8.937,8.9304,8.937,28400.0
2010-09-07 13:45:00,13.62,13.63,13.62,13.62,17600.0,8.937,8.9435,8.937,8.937,17600.0
2010-09-07 13:50:00,13.62,13.63,13.62,13.63,5600.0,8.937,8.9435,8.937,8.9435,5600.0
2010-09-07 13:55:00,13.63,13.64,13.62,13.64,22800.0,8.9435,8.9501,8.937,8.9501,22800.0
2010-09-07 14:00:00,13.64,13.64,13.63,13.63,17200.0,8.9501,8.9501,8.9435,8.9435,17200.0
2010-09-07 14:05:00,13.64,13.64,13.62,13.63,48400.0,8.9501,8.9501,8.937,8.9435,48400.0
2010-09-07 14:10:00,13.63,13.63,13.62,13.62,30400.0,8.9435,8.9435,8.937,8.937,30400.0
2010-09-07 14:15:00,13.62,13.63,13.62,13.63,27600.0,8.937,8.9435,8.937,8.9435,27600.0
2010-09-07 14:20:00,13.63,13.63,13.62,13.62,12800.0,8.9435,8.9435,8.937,8.937,12800.0
2010-09-07 14:25:00,13.62,13.62,13.62,13.62,10000.0,8.937,8.937,8.937,8.937,10000.0
2010-09-07 14:30:00,13.62,13.62,13.61,13.61,19600.0,8.937,8.937,8.9304,8.9304,19600.0
2010-09-07 14:35:00,13.61,13.61,13.6,13.6,22800.0,8.9304,8.9304,8.9238,8.9238,22800.0
2010-09-07 14:40:00,13.6,13.6,13.59,13.6,31200.0,8.9238,8.9238,8.9173,8.9238,31200.0
2010-09-07 14:45:00,13.6,13.61,13.6,13.61,32000.0,8.9238,8.9304,8.9238,8.9304,32000.0
2010-09-07 14:50:00,13.61,13.61,13.61,13.61,28800.0,8.9304,8.9304,8.9304,8.9304,28800.0
2010-09-07 14:55:00,13.61,13.61,13.58,13.6,56800.0,8.9304,8.9304,8.9107,8.9238,56800.0
2010-09-07 15:00:00,13.6,13.63,13.59,13.63,60400.0,8.9238,8.9435,8.9173,8.9435,60400.0
2010-09-07 15:05:00,13.62,13.62,13.6,13.6,48400.0,8.937,8.937,8.9238,8.9238,48400.0
2010-09-07 15:10:00,13.6,13.61,13.6,13.61,25200.0,8.9238,8.9304,8.9238,8.9304,25200.0
2010-09-07 15:15:00,13.61,13.61,13.59,13.6,38000.0,8.9304,8.9304,8.9173,8.9238,38000.0
2010-09-07 15:20:00,13.6,13.61,13.59,13.6,55600.0,8.9238,8.9304,8.9173,8.9238,55600.0
2010-09-07 15:25:00,13.6,13.6,13.59,13.6,77600.0,8.9238,8.9238,8.9173,8.9238,77600.0
2010-09-07 15:30:00,13.6,13.6,13.59,13.59,265600.0,8.9238,8.9238,8.9173,8.9173,265600.0
2010-09-07 15:35:00,13.59,13.61,13.59,13.6,39200.0,8.9173,8.9304,8.9173,8.9238,39200.0
2010-09-07 15:40:00,13.6,13.6,13.59,13.59,105200.0,8.9238,8.9238,8.9173,8.9173,105200.0
2010-09-07 15:45:00,13.59,13.6,13.59,13.59,46800.0,8.9173,8.9238,8.9173,8.9173,46800.0
2010-09-07 15:50:00,13.59,13.59,13.57,13.58,78800.0,8.9173,8.9173,8.9041,8.9107,78800.0
2010-09-07 15:55:00,13.58,13.58,13.56,13.56,194000.0,8.9107,8.9107,8.8976,8.8976,194000.0
2010-09-08 09:30:00,13.61,13.65,13.58,13.63,135200.0,8.9304,8.9566,8.9107,8.9435,135200.0
2010-09-08 09:35:00,13.63,13.66,13.63,13.64,37600.0,8.9435,8.9632,8.9435,8.9501,37600.0
2010-09-08 09:40:00,13.64,13.67,13.61,13.63,139200.0,8.9501,8.9698,8.9304,8.9435,139200.0
2010-09-08 09:45:00,13.62,13.62,13.59,13.61,70400.0,8.937,8.937,8.9173,8.9304,70400.0
2010-09-08 09:50:00,13.6,13.6,13.56,13.58,108800.0,8.9238,8.9238,8.8976,8.9107,108800.0
2010-09-08 09:55:00,13.59,13.6,13.57,13.59,136000.0,8.9173,8.9238,8.9041,8.9173,136000.0
2010-09-08 10:00:00,13.58,13.62,13.58,13.62,87200.0,8.9107,8.937,8.9107,8.937,87200.0
2010-09-08 10:05:00,13.63,13.63,13.59,13.6,80000.0,8.9435,8.9435,8.9173,8.9238,80000.0
2010-09-08 10:10:00,13.6,13.63,13.6,13.63,32800.0,8.9238,8.9435,8.9238,8.9435,32800.0
2010-09-08 10:15:00,13.62,13.64,13.62,13.62,130000.0,8.937,8.9501,8.937,8.937,130000.0
2010-09-08 10:20:00,13.62,13.63,13.61,13.61,88000.0,8.937,8.9435,8.9304,8.9304,88000.0
2010-09-08 10:25:00,13.61,13.61,13.6,13.6,56400.0,8.9304,8.9304,8.9238,8.9238,56400.0
2010-09-08 10:30:00,13.6,13.61,13.59,13.6,98400.0,8.9238,8.9304,8.9173,8.9238,98400.0
2010-09-08 10:35:00,13.6,13.61,13.59,13.6,129200.0,8.9238,8.9304,8.9173,8.9238,129200.0
2010-09-08 10:40:00,13.6,13.6,13.58,13.58,48000.0,8.9238,8.9238,8.9107,8.9107,48000.0
2010-09-08 10:45:00,13.58,13.58,13.54,13.54,60800.0,8.9107,8.9107,8.8845,8.8845,60800.0
2010-09-08 10:50:00,13.54,13.54,13.53,13.53,94400.0,8.8845,8.8845,8.8779,8.8779,94400.0
2010-09-08 10:55:00,13.53,13.53,13.52,13.53,100000.0,8.8779,8.8779,8.8713,8.8779,100000.0
2010-09-08 11:00:00,13.53,13.56,13.53,13.56,112400.0,8.8779,8.8976,8.8779,8.8976,112400.0
2010-09-08 11:05:00,13.56,13.59,13.56,13.57,272800.0,8.8976,8.9173,8.8976,8.9041,272800.0
2010-09-08 11:10:00,13.57,13.58,13.56,13.57,37200.0,8.9041,8.9107,8.8976,8.9041,37200.0
2010-09-08 11:15:00,13.58,13.58,13.56,13.56,29600.0,8.9107,8.9107,8.8976,8.8976,29600.0
2010-09-08 11:20:00,13.56,13.57,13.56,13.57,41200.0,8.8976,8.9041,8.8976,8.9041,41200.0
2010-09-08 11:25:00,13.57,13.57,13.56,13.56,8800.0,8.9041,8.9041,8.8976,8.8976,8800.0
2010-09-08 11:30:00,13.56,13.57,13.56,13.56,29200.0,8.8976,8.9041,8.8976,8.8976,29200.0
2010-09-08 11:35:00,13.56,13.56,13.56,13.56,17600.0,8.8976,8.8976,8.8976,8.8976,17600.0
2010-09-08 11:40:00,13.56,13.56,13.55,13.56,65600.0,8.8976,8.8976,8.891,8.8976,65600.0
2010-09-08 11:45:00,13.56,13.57,13.55,13.57,126000.0,8.8976,8.9041,8.891,8.9041,126000.0
2010-09-08 11:50:00,13.57,13.57,13.57,13.57,19200.0,8.9041,8.9041,8.9041,8.9041,19200.0
2010-09-08 11:55:00,13.57,13.58,13.57,13.58,34800.0,8.9041,8.9107,8.9041,8.9107,34800.0
2010-09-08 12:00:00,13.58,13.59,13.57,13.58,48400.0,8.9107,8.9173,8.9041,8.9107,48400.0
2010-09-08 12:05:00,13.58,13.59,13.58,13.58,28800.0,8.9107,8.9173,8.9107,8.9107,28800.0
2010-09-08 12:10:00,13.58,13.58,13.56,13.56,58000.0,8.9107,8.9107,8.8976,8.8976,58000.0
2010-09-08 12:15:00,13.57,13.58,13.56,13.57,44800.0,8.9041,8.9107,8.8976,8.9041,44800.0
2010-09-08 12:20:00,13.57,13.57,13.55,13.55,25600.0,8.9041,8.9041,8.891,8.891,25600.0
2010-09-08 12:25:00,13.55,13.55,13.52,13.53,79600.0,8.891,8.891,8.8713,8.8779,79600.0
2010-09-08 12:30:00,13.53,13.53,13.52,13.52,71200.0,8.8779,8.8779,8.8713,8.8713,71200.0
2010-09-08 12:35:00,13.52,13.53,13.52,13.53,20400.0,8.8713,8.8779,8.8713,8.8779,20400.0
2010-09-08 12:40:00,13.52,13.54,13.52,13.54,40400.0,8.8713,8.8845,8.8713,8.8845,40400.0
2010-09-08 12:45:00,13.54,13.54,13.54,13.54,31600.0,8.8845,8.8845,8.8845,8.8845,31600.0
2010-09-08 12:50:00,13.54,13.54,13.53,13.54,50800.0,8.8845,8.8845,8.8779,8.8845,50800.0
2010-09-08 12:55:00,13.54,13.54,13.53,13.53,34800.0,8.8845,8.8845,8.8779,8.8779,34800.0
2010-09-08 13:00:00,13.53,13.54,13.53,13.53,74800.0,8.8779,8.8845,8.8779,8.8779,74800.0
2010-09-08 13:05:00,13.52,13.52,13.51,13.52,74800.0,8.8713,8.8713,8.8648,8.8713,74800.0
2010-09-08 13:10:00,13.51,13.52,13.51,13.52,44800.0,8.8648,8.8713,8.8648,8.8713,44800.0
2010-09-08 13:15:00,13.52,13.52,13.5,13.5,26800.0,8.8713,8.8713,8.8582,8.8582,26800.0
2010-09-08 13:20:00,13.51,13.52,13.5,13.52,44000.0,8.8648,8.8713,8.8582,8.8713,44000.0
2010-09-08 13:25:00,13.52,13.53,13.52,13.53,14800.0,8.8713,8.8779,8.8713,8.8779,14800.0
2010-09-08 13:30:00,13.53,13.54,13.52,13.53,33200.0,8.8779,8.8845,8.8713,8.8779,33200.0
2010-09-08 13:35:00,13.54,13.54,13.51,13.51,38000.0,8.8845,8.8845,8.8648,8.8648,38000.0
2010-09-08 13:40:00,13.52,13.52,13.49,13.49,43600.0,8.8713,8.8713,8.8517,8.8517,43600.0
2010-09-08 13:45:00,13.49,13.5,13.48,13.5,25600.0,8.8517,8.8582,8.8451,8.8582,25600.0
2010-09-08 13:50:00,13.49,13.5,13.48,13.48,38000.0,8.8517,8.8582,8.8451,8.8451,38000.0
2010-09-08 13:55:00,13.48,13.48,13.46,13.47,61600.0,8.8451,8.8451,8.832,8.8385,61600.0
2010-09-08 14:00:00,13.47,13.47,13.44,13.46,126800.0,8.8385,8.8385,8.8188,8.832,126800.0
2010-09-08 14:05:00,13.46,13.47,13.46,13.46,51200.0,8.832,8.8385,8.832,8.832,51200.0
2010-09-08 14:10:00,13.46,13.46,13.45,13.46,59200.0,8.832,8.832,8.8254,8.832,59200.0
2010-09-08 14:15:00,13.46,13.48,13.45,13.47,69200.0,8.832,8.8451,8.8254,8.8385,69200.0
2010-09-08 14:20:00,13.47,13.49,13.47,13.48,30800.0,8.8385,8.8517,8.8385,8.8451,30800.0
2010-09-08 14:25:00,13.49,13.5,13.49,13.49,39600.0,8.8517,8.8582,8.8517,8.8517,39600.0
2010-09-08 14:30:00,13.49,13.49,13.47,13.49,43200.0,8.8517,8.8517,8.8385,8.8517,43200.0
2010-09-08 14:35:00,13.49,13.5,13.49,13.5,12000.0,8.8517,8.8582,8.8517,8.8582,12000.0
2010-09-08 14:40:00,13.5,13.52,13.49,13.51,30400.0,8.8582,8.8713,8.8517,8.8648,30400.0
2010-09-08 14:45:00,13.51,13.51,13.5,13.5,17200.0,8.8648,8.8648,8.8582,8.8582,17200.0
2010-09-08 14:50:00,13.5,13.5,13.49,13.49,28000.0,8.8582,8.8582,8.8517,8.8517,28000.0
2010-09-08 14:55:00,13.5,13.5,13.48,13.48,32800.0,8.8582,8.8582,8.8451,8.8451,32800.0
2010-09-08 15:00:00,13.48,13.52,13.48,13.52,83200.0,8.8451,8.8713,8.8451,8.8713,83200.0
2010-09-08 15:05:00,13.52,13.53,13.52,13.52,187200.0,8.8713,8.8779,8.8713,8.8713,187200.0
2010-09-08 15:10:00,13.52,13.52,13.51,13.52,41200.0,8.8713,8.8713,8.8648,8.8713,41200.0
2010-09-08 15:15:00,13.52,13.53,13.51,13.52,74000.0,8.8713,8.8779,8.8648,8.8713,74000.0
2010-09-08 15:20:00,13.52,13.53,13.52,13.53,101600.0,8.8713,8.8779,8.8713,8.8779,101600.0
2010-09-08 15:25:00,13.53,13.53,13.52,13.53,104000.0,8.8779,8.8779,8.8713,8.8779,104000.0
2010-09-08 15:30:00,13.53,13.54,13.53,13.54,182400.0,8.8779,8.8845,8.8779,8.8845,182400.0
2010-09-08 15:35:00,13.54,13.55,13.54,13.54,149600.0,8.8845,8.891,8.8845,8.8845,149600.0
2010-09-08 15:40:00,13.54,13.54,13.52,13.52,225200.0,8.8845,8.8845,8.8713,8.8713,225200.0
2010-09-08 15:45:00,13.52,13.55,13.52,13.54,347200.0,8.8713,8.891,8.8713,8.8845,347200.0
2010-09-08 15:50:00,13.54,13.55,13.54,13.55,256400.0,8.8845,8.891,8.8845,8.891,256400.0
2010-09-08 15:55:00,13.55,13.57,13.55,13.57,554400.0,8.891,8.9041,8.891,8.9041,554400.0
2010-09-09 09:30:00,13.68,13.71,13.66,13.71,374400.0,8.9763,8.996,8.9632,8.996,374400.0
2010-09-09 09:35:00,13.7,13.71,13.67,13.69,51600.0,8.9894,8.996,8.9698,8.9829,51600.0
2010-09-09 09:40:00,13.7,13.7,13.68,13.7,161200.0,8.9894,8.9894,8.9763,8.9894,161200.0
2010-09-09 09:45:00,13.7,13.71,13.69,13.7,171600.0,8.9894,8.996,8.9829,8.9894,171600.0
2010-09-09 09:50:00,13.7,13.7,13.69,13.7,69200.0,8.9894,8.9894,8.9829,8.9894,69200.0
2010-09-09 09:55:00,13.7,13.7,13.7,13.7,154400.0,8.9894,8.9894,8.9894,8.9894,154400.0
2010-09-09 10:00:00,13.7,13.71,13.69,13.69,98400.0,8.9894,8.996,8.9829,8.9829,98400.0
2010-09-09 10:05:00,13.69,13.69,13.65,13.66,92400.0,8.9829,8.9829,8.9566,8.9632,92400.0
2010-09-09 10:10:00,13.66,13.69,13.64,13.64,82800.0,8.9632,8.9829,8.9501,8.9501,82800.0
2010-09-09 10:15:00,13.65,13.66,13.63,13.65,154800.0,8.9566,8.9632,8.9435,8.9566,154800.0
2010-09-09 10:20:00,13.66,13.66,13.64,13.64,117600.0,8.9632,8.9632,8.9501,8.9501,117600.0
2010-09-09 10:25:00,13.64,13.65,13.64,13.65,82800.0,8.9501,8.9566,8.9501,8.9566,82800.0
2010-09-09 10:30:00,13.65,13.65,13.65,13.65,43600.0,8.9566,8.9566,8.9566,8.9566,43600.0
2010-09-09 10:35:00,13.65,13.69,13.65,13.66,162400.0,8.9566,8.9829,8.9566,8.9632,162400.0
2010-09-09 10:40:00,13.66,13.68,13.66,13.68,60400.0,8.9632,8.9763,8.9632,8.9763,60400.0
2010-09-09 10:45:00,13.68,13.68,13.67,13.68,116400.0,8.9763,8.9763,8.9698,8.9763,116400.0
2010-09-09 10:50:00,13.68,13.69,13.67,13.68,60000.0,8.9763,8.9829,8.9698,8.9763,60000.0
2010-09-09 10:55:00,13.67,13.68,13.67,13.67,37200.0,8.9698,8.9763,8.9698,8.9698,37200.0
2010-09-09 11:00:00,13.66,13.68,13.66,13.68,25200.0,8.9632,8.9763,8.9632,8.9763,25200.0
2010-09-09 11:05:00,13.68,13.68,13.67,13.68,30000.0,8.9763,8.9763,8.9698,8.9763,30000.0
2010-09-09 11:10:00,13.68,13.69,13.68,13.69,54800.0,8.9763,8.9829,8.9763,8.9829,54800.0
2010-09-09 11:15:00,13.69,13.69,13.69,13.69,19200.0,8.9829,8.9829,8.9829,8.9829,19200.0
2010-09-09 11:20:00,13.69,13.69,13.69,13.69,13200.0,8.9829,8.9829,8.9829,8.9829,13200.0
2010-09-09 11:25:00,13.69,13.69,13.69,13.69,13200.0,8.9829,8.9829,8.9829,8.9829,13200.0
2010-09-09 11:30:00,13.69,13.69,13.69,13.69,21200.0,8.9829,8.9829,8.9829,8.9829,21200.0
2010-09-09 11:35:00,13.69,13.7,13.69,13.7,57600.0,8.9829,8.9894,8.9829,8.9894,57600.0
2010-09-09 11:40:00,13.69,13.7,13.69,13.7,22800.0,8.9829,8.9894,8.9829,8.9894,22800.0
2010-09-09 11:45:00,13.7,13.7,13.69,13.69,75200.0,8.9894,8.9894,8.9829,8.9829,75200.0
2010-09-09 11:50:00,13.69,13.7,13.69,13.69,42800.0,8.9829,8.9894,8.9829,8.9829,42800.0
2010-09-09 11:55:00,13.69,13.7,13.69,13.7,32000.0,8.9829,8.9894,8.9829,8.9894,32000.0
2010-09-09 12:00:00,13.7,13.7,13.69,13.69,108000.0,8.9894,8.9894,8.9829,8.9829,108000.0
2010-09-09 12:05:00,13.69,13.69,13.69,13.69,61600.0,8.9829,8.9829,8.9829,8.9829,61600.0
2010-09-09 12:10:00,13.69,13.69,13.69,13.69,39200.0,8.9829,8.9829,8.9829,8.9829,39200.0
2010-09-09 12:15:00,13.69,13.69,13.69,13.69,16800.0,8.9829,8.9829,8.9829,8.9829,16800.0
2010-09-09 12:20:00,13.69,13.69,13.69,13.69,52400.0,8.9829,8.9829,8.9829,8.9829,52400.0
2010-09-09 12:25:00,13.69,13.69,13.69,13.69,15600.0,8.9829,8.9829,8.9829,8.9829,15600.0
2010-09-09 12:30:00,13.69,13.7,13.69,13.7,36000.0,8.9829,8.9894,8.9829,8.9894,36000.0
2010-09-09 12:35:00,13.7,13.7,13.69,13.69,12400.0,8.9894,8.9894,8.9829,8.9829,12400.0
2010-09-09 12:40:00,13.69,13.69,13.69,13.69,15600.0,8.9829,8.9829,8.9829,8.9829,15600.0
2010-09-09 12:45:00,13.69,13.7,13.68,13.7,40400.0,8.9829,8.9894,8.9763,8.9894,40400.0
2010-09-09 12:50:00,13.7,13.7,13.69,13.69,18800.0,8.9894,8.9894,8.9829,8.9829,18800.0
2010-09-09 12:55:00,13.69,13.69,13.68,13.68,18800.0,8.9829,8.9829,8.9763,8.9763,18800.0
2010-09-09 13:00:00,13.68,13.69,13.68,13.69,81200.0,8.9763,8.9829,8.9763,8.9829,81200.0
2010-09-09 13:05:00,13.69,13.69,13.68,13.69,43600.0,8.9829,8.9829,8.9763,8.9829,43600.0
2010-09-09 13:10:00,13.69,13.69,13.68,13.69,30400.0,8.9829,8.9829,8.9763,8.9829,30400.0
2010-09-09 13:15:00,13.69,13.69,13.69,13.69,22400.0,8.9829,8.9829,8.9829,8.9829,22400.0
2010-09-09 13:20:00,13.69,13.69,13.69,13.69,12800.0,8.9829,8.9829,8.9829,8.9829,12800.0
2010-09-09 13:25:00,13.69,13.69,13.66,13.66,50000.0,8.9829,8.9829,8.9632,8.9632,50000.0
2010-09-09 13:30:00,13.67,13.68,13.66,13.68,66000.0,8.9698,8.9763,8.9632,8.9763,66000.0
2010-09-09 13:35:00,13.68,13.69,13.67,13.68,10400.0,8.9763,8.9829,8.9698,8.9763,10400.0
2010-09-09 13:40:00,13.68,13.69,13.68,13.68,42400.0,8.9763,8.9829,8.9763,8.9763,42400.0
2010-09-09 13:45:00,13.68,13.68,13.67,13.68,20400.0,8.9763,8.9763,8.9698,8.9763,20400.0
2010-09-09 13:50:00,13.67,13.69,13.67,13.68,14000.0,8.9698,8.9829,8.9698,8.9763,14000.0
2010-09-09 13:55:00,13.68,13.68,13.65,13.68,83600.0,8.9763,8.9763,8.9566,8.9763,83600.0
2010-09-09 14:00:00,13.67,13.68,13.67,13.67,21200.0,8.9698,8.9763,8.9698,8.9698,21200.0
2010-09-09 14:05:00,13.67,13.68,13.67,13.67,58000.0,8.9698,8.9763,8.9698,8.9698,58000.0
2010-09-09 14:10:00,13.67,13.68,13.66,13.67,48400.0,8.9698,8.9763,8.9632,8.9698,48400.0
2010-09-09 14:15:00,13.67,13.68,13.67,13.68,23600.0,8.9698,8.9763,8.9698,8.9763,23600.0
2010-09-09 14:20:00,13.68,13.69,13.68,13.68,26400.0,8.9763,8.9829,8.9763,8.9763,26400.0
2010-09-09 14:25:00,13.68,13.69,13.68,13.68,28400.0,8.9763,8.9829,8.9763,8.9763,28400.0
2010-09-09 14:30:00,13.68,13.69,13.68,13.69,51200.0,8.9763,8.9829,8.9763,8.9829,51200.0
2010-09-09 14:35:00,13.69,13.69,13.69,13.69,70400.0,8.9829,8.9829,8.9829,8.9829,70400.0
2010-09-09 14:40:00,13.69,13.69,13.68,13.69,80000.0,8.9829,8.9829,8.9763,8.9829,80000.0
2010-09-09 14:45:00,13.69,13.69,13.69,13.69,24800.0,8.9829,8.9829,8.9829,8.9829,24800.0
2010-09-09 14:50:00,13.69,13.69,13.68,13.69,50400.0,8.9829,8.9829,8.9763,8.9829,50400.0
2010-09-09 14:55:00,13.69,13.69,13.69,13.69,80800.0,8.9829,8.9829,8.9829,8.9829,80800.0
2010-09-09 15:00:00,13.69,13.69,13.69,13.69,51600.0,8.9829,8.9829,8.9829,8.9829,51600.0
2010-09-09 15:05:00,13.69,13.7,13.69,13.69,68800.0,8.9829,8.9894,8.9829,8.9829,68800.0
2010-09-09 15:10:00,13.69,13.7,13.69,13.7,36000.0,8.9829,8.9894,8.9829,8.9894,36000.0
2010-09-09 15:15:00,13.7,13.71,13.69,13.7,86400.0,8.9894,8.996,8.9829,8.9894,86400.0
2010-09-09 15:20:00,13.7,13.71,13.7,13.71,140800.0,8.9894,8.996,8.9894,8.996,140800.0
2010-09-09 15:25:00,13.71,13.71,13.71,13.71,89200.0,8.996,8.996,8.996,8.996,89200.0
2010-09-09 15:30:00,13.71,13.72,13.71,13.72,91600.0,8.996,9.0026,8.996,9.0026,91600.0
2010-09-09 15:35:00,13.72,13.72,13.72,13.72,156800.0,9.0026,9.0026,9.0026,9.0026,156800.0
2010-09-09 15:40:00,13.72,13.73,13.71,13.72,157600.0,9.0026,9.0091,8.996,9.0026,157600.0
2010-09-09 15:45:00,13.72,13.72,13.7,13.72,138800.0,9.0026,9.0026,8.9894,9.0026,138800.0
2010-09-09 15:50:00,13.71,13.72,13.69,13.69,140000.0,8.996,9.0026,8.9829,8.9829,140000.0
2010-09-09 15:55:00,13.69,13.7,13.65,13.66,828400.0,8.9829,8.9894,8.9566,8.9632,828400.0
2010-09-10 09:30:00,13.72,13.72,13.59,13.59,184000.0,9.0026,9.0026,8.9173,8.9173,184000.0
2010-09-10 09:35:00,13.61,13.63,13.59,13.63,34000.0,8.9304,8.9435,8.9173,8.9435,34000.0
2010-09-10 09:40:00,13.63,13.66,13.63,13.66,52800.0,8.9435,8.9632,8.9435,8.9632,52800.0
2010-09-10 09:45:00,13.66,13.66,13.63,13.65,67600.0,8.9632,8.9632,8.9435,8.9566,67600.0
2010-09-10 09:50:00,13.65,13.66,13.65,13.65,43200.0,8.9566,8.9632,8.9566,8.9566,43200.0
2010-09-10 09:55:00,13.65,13.68,13.65,13.67,63200.0,8.9566,8.9763,8.9566,8.9698,63200.0
2010-09-10 10:00:00,13.68,13.73,13.67,13.72,62400.0,8.9763,9.0091,8.9698,9.0026,62400.0
2010-09-10 10:05:00,13.72,13.73,13.71,13.72,52400.0,9.0026,9.0091,8.996,9.0026,52400.0
2010-09-10 10:10:00,13.72,13.74,13.71,13.72,61600.0,9.0026,9.0157,8.996,9.0026,61600.0
2010-09-10 10:15:00,13.72,13.72,13.7,13.72,35200.0,9.0026,9.0026,8.9894,9.0026,35200.0
2010-09-10 10:20:00,13.72,13.75,13.72,13.75,154000.0,9.0026,9.0223,9.0026,9.0223,154000.0
2010-09-10 10:25:00,13.75,13.75,13.74,13.75,223200.0,9.0223,9.0223,9.0157,9.0223,223200.0
2010-09-10 10:30:00,13.75,13.76,13.74,13.75,296400.0,9.0223,9.0288,9.0157,9.0223,296400.0
2010-09-10 10:35:00,13.76,13.76,13.73,13.74,92000.0,9.0288,9.0288,9.0091,9.0157,92000.0
2010-09-10 10:40:00,13.74,13.74,13.72,13.73,36400.0,9.0157,9.0157,9.0026,9.0091,36400.0
2010-09-10 10:45:00,13.73,13.74,13.72,13.74,43600.0,9.0091,9.0157,9.0026,9.0157,43600.0
2010-09-10 10:50:00,13.74,13.75,13.74,13.75,33600.0,9.0157,9.0223,9.0157,9.0223,33600.0
2010-09-10 10:55:00,13.75,13.75,13.74,13.75,46400.0,9.0223,9.0223,9.0157,9.0223,46400.0
2010-09-10 11:00:00,13.74,13.75,13.74,13.75,64400.0,9.0157,9.0223,9.0157,9.0223,64400.0
2010-09-10 11:05:00,13.75,13.75,13.74,13.74,58800.0,9.0223,9.0223,9.0157,9.0157,58800.0
2010-09-10 11:10:00,13.74,13.74,13.72,13.72,19600.0,9.0157,9.0157,9.0026,9.0026,19600.0
2010-09-10 11:15:00,13.72,13.74,13.72,13.73,26000.0,9.0026,9.0157,9.0026,9.0091,26000.0
2010-09-10 11:20:00,13.74,13.74,13.72,13.72,35200.0,9.0157,9.0157,9.0026,9.0026,35200.0
2010-09-10 11:25:00,13.72,13.72,13.71,13.72,51600.0,9.0026,9.0026,8.996,9.0026,51600.0
2010-09-10 11:30:00,13.71,13.72,13.7,13.7,118400.0,8.996,9.0026,8.9894,8.9894,118400.0
2010-09-10 11:35:00,13.7,13.7,13.69,13.7,35600.0,8.9894,8.9894,8.9829,8.9894,35600.0
2010-09-10 11:40:00,13.7,13.72,13.7,13.71,28000.0,8.9894,9.0026,8.9894,8.996,28000.0
2010-09-10 11:45:00,13.71,13.72,13.71,13.72,99600.0,8.996,9.0026,8.996,9.0026,99600.0
2010-09-10 11:50:00,13.72,13.72,13.71,13.72,61200.0,9.0026,9.0026,8.996,9.0026,61200.0
2010-09-10 11:55:00,13.72,13.72,13.7,13.71,53200.0,9.0026,9.0026,8.9894,8.996,53200.0
2010-09-10 12:00:00,13.71,13.72,13.71,13.72,34000.0,8.996,9.0026,8.996,9.0026,34000.0
2010-09-10 12:05:00,13.72,13.74,13.72,13.74,51200.0,9.0026,9.0157,9.0026,9.0157,51200.0
2010-09-10 12:10:00,13.74,13.75,13.74,13.75,127200.0,9.0157,9.0223,9.0157,9.0223,127200.0
2010-09-10 12:15:00,13.75,13.75,13.74,13.75,39200.0,9.0223,9.0223,9.0157,9.0223,39200.0
2010-09-10 12:20:00,13.75,13.75,13.74,13.74,17600.0,9.0223,9.0223,9.0157,9.0157,17600.0
2010-09-10 12:25:00,13.74,13.75,13.74,13.75,42000.0,9.0157,9.0223,9.0157,9.0223,42000.0
2010-09-10 12:30:00,13.75,13.76,13.74,13.75,100400.0,9.0223,9.0288,9.0157,9.0223,100400.0
2010-09-10 12:35:00,13.75,13.75,13.74,13.75,32400.0,9.0223,9.0223,9.0157,9.0223,32400.0
2010-09-10 12:40:00,13.75,13.76,13.74,13.74,70800.0,9.0223,9.0288,9.0157,9.0157,70800.0
2010-09-10 12:45:00,13.74,13.75,13.74,13.75,34800.0,9.0157,9.0223,9.0157,9.0223,34800.0
2010-09-10 12:50:00,13.75,13.75,13.75,13.75,46000.0,9.0223,9.0223,9.0223,9.0223,46000.0
2010-09-10 12:55:00,13.75,13.75,13.74,13.74,30400.0,9.0223,9.0223,9.0157,9.0157,30400.0
2010-09-10 13:00:00,13.74,13.75,13.74,13.75,42000.0,9.0157,9.0223,9.0157,9.0223,42000.0
2010-09-10 13:05:00,13.75,13.75,13.75,13.75,61200.0,9.0223,9.0223,9.0223,9.0223,61200.0
2010-09-10 13:10:00,13.75,13.75,13.75,13.75,68400.0,9.0223,9.0223,9.0223,9.0223,68400.0
2010-09-10 13:15:00,13.75,13.75,13.74,13.74,29200.0,9.0223,9.0223,9.0157,9.0157,29200.0
2010-09-10 13:20:00,13.74,13.75,13.74,13.74,33600.0,9.0157,9.0223,9.0157,9.0157,33600.0
2010-09-10 13:25:00,13.74,13.75,13.74,13.75,78000.0,9.0157,9.0223,9.0157,9.0223,78000.0
2010-09-10 13:30:00,13.75,13.76,13.75,13.75,67200.0,9.0223,9.0288,9.0223,9.0223,67200.0
2010-09-10 13:35:00,13.75,13.75,13.75,13.75,53200.0,9.0223,9.0223,9.0223,9.0223,53200.0
2010-09-10 13:40:00,13.75,13.75,13.73,13.73,107200.0,9.0223,9.0223,9.0091,9.0091,107200.0
2010-09-10 13:45:00,13.73,13.75,13.73,13.74,91600.0,9.0091,9.0223,9.0091,9.0157,91600.0
2010-09-10 13:50:00,13.74,13.76,13.74,13.76,42000.0,9.0157,9.0288,9.0157,9.0288,42000.0
2010-09-10 13:55:00,13.76,13.77,13.75,13.75,86800.0,9.0288,9.0354,9.0223,9.0223,86800.0
2010-09-10 14:00:00,13.75,13.77,13.75,13.76,217200.0,9.0223,9.0354,9.0223,9.0288,217200.0
2010-09-10 14:05:00,13.76,13.77,13.76,13.76,74800.0,9.0288,9.0354,9.0288,9.0288,74800.0
2010-09-10 14:10:00,13.76,13.77,13.75,13.77,366800.0,9.0288,9.0354,9.0223,9.0354,366800.0
2010-09-10 14:15:00,13.77,13.77,13.75,13.76,185200.0,9.0354,9.0354,9.0223,9.0288,185200.0
2010-09-10 14:20:00,13.76,13.77,13.76,13.77,62400.0,9.0288,9.0354,9.0288,9.0354,62400.0
2010-09-10 14:25:00,13.77,13.78,13.76,13.78,348400.0,9.0354,9.0419,9.0288,9.0419,348400.0
2010-09-10 14:30:00,13.78,13.78,13.78,13.78,65600.0,9.0419,9.0419,9.0419,9.0419,65600.0
2010-09-10 14:35:00,13.78,13.8,13.78,13.8,129200.0,9.0419,9.0551,9.0419,9.0551,129200.0
2010-09-10 14:40:00,13.8,13.8,13.8,13.8,83600.0,9.0551,9.0551,9.0551,9.0551,83600.0
2010-09-10 14:45:00,13.8,13.8,13.78,13.78,39600.0,9.0551,9.0551,9.0419,9.0419,39600.0
2010-09-10 14:50:00,13.78,13.78,13.76,13.77,77200.0,9.0419,9.0419,9.0288,9.0354,77200.0
2010-09-10 14:55:00,13.77,13.77,13.76,13.76,59200.0,9.0354,9.0354,9.0288,9.0288,59200.0
2010-09-10 15:00:00,13.76,13.77,13.76,13.77,75200.0,9.0288,9.0354,9.0288,9.0354,75200.0
2010-09-10 15:05:00,13.77,13.77,13.77,13.77,103200.0,9.0354,9.0354,9.0354,9.0354,103200.0
2010-09-10 15:10:00,13.77,13.78,13.77,13.77,134000.0,9.0354,9.0419,9.0354,9.0354,134000.0
2010-09-10 15:15:00,13.77,13.77,13.77,13.77,69600.0,9.0354,9.0354,9.0354,9.0354,69600.0
2010-09-10 15:20:00,13.77,13.78,13.77,13.77,182800.0,9.0354,9.0419,9.0354,9.0354,182800.0
2010-09-10 15:25:00,13.77,13.79,13.77,13.78,80000.0,9.0354,9.0485,9.0354,9.0419,80000.0
2010-09-10 15:30:00,13.78,13.78,13.77,13.77,91600.0,9.0419,9.0419,9.0354,9.0354,91600.0
2010-09-10 15:35:00,13.77,13.78,13.77,13.78,185200.0,9.0354,9.0419,9.0354,9.0419,185200.0
2010-09-10 15:40:00,13.78,13.78,13.77,13.78,194800.0,9.0419,9.0419,9.0354,9.0419,194800.0
2010-09-10 15:45:00,13.78,13.78,13.76,13.77,281600.0,9.0419,9.0419,9.0288,9.0354,281600.0
2010-09-10 15:50:00,13.77,13.78,13.76,13.78,218400.0,9.0354,9.0419,9.0288,9.0419,218400.0
2010-09-10 15:55:00,13.78,13.79,13.77,13.79,457200.0,9.0419,9.0485,9.0354,9.0485,457200.0
2010-09-13 09:30:00,13.89,13.89,13.81,13.85,183600.0,9.1141,9.1141,9.0616,9.0879,183600.0
2010-09-13 09:35:00,13.85,13.85,13.84,13.85,28400.0,9.0879,9.0879,9.0813,9.0879,28400.0
2010-09-13 09:40:00,13.84,13.89,13.84,13.88,98400.0,9.0813,9.1141,9.0813,9.1076,98400.0
2010-09-13 09:45:00,13.88,13.94,13.88,13.94,179200.0,9.1076,9.1469,9.1076,9.1469,179200.0
2010-09-13 09:50:00,13.93,13.94,13.93,13.94,75200.0,9.1404,9.1469,9.1404,9.1469,75200.0
2010-09-13 09:55:00,13.94,13.94,13.9,13.92,133200.0,9.1469,9.1469,9.1207,9.1338,133200.0
2010-09-13 10:00:00,13.92,13.92,13.9,13.9,127600.0,9.1338,9.1338,9.1207,9.1207,127600.0
2010-09-13 10:05:00,13.91,13.93,13.9,13.93,100400.0,9.1272,9.1404,9.1207,9.1404,100400.0
2010-09-13 10:10:00,13.93,13.93,13.91,13.93,74000.0,9.1404,9.1404,9.1272,9.1404,74000.0
2010-09-13 10:15:00,13.93,13.93,13.92,13.93,54400.0,9.1404,9.1404,9.1338,9.1404,54400.0
2010-09-13 10:20:00,13.93,13.93,13.9,13.92,44800.0,9.1404,9.1404,9.1207,9.1338,44800.0
2010-09-13 10:25:00,13.93,13.93,13.91,13.93,44400.0,9.1404,9.1404,9.1272,9.1404,44400.0
2010-09-13 10:30:00,13.93,13.94,13.93,13.93,69600.0,9.1404,9.1469,9.1404,9.1404,69600.0
2010-09-13 10:35:00,13.93,13.94,13.93,13.93,44800.0,9.1404,9.1469,9.1404,9.1404,44800.0
2010-09-13 10:40:00,13.93,13.94,13.93,13.94,36800.0,9.1404,9.1469,9.1404,9.1469,36800.0
2010-09-13 10:45:00,13.94,13.94,13.93,13.94,59200.0,9.1469,9.1469,9.1404,9.1469,59200.0
2010-09-13 10:50:00,13.94,13.97,13.94,13.97,170400.0,9.1469,9.1666,9.1469,9.1666,170400.0
2010-09-13 10:55:00,13.97,13.97,13.95,13.96,84000.0,9.1666,9.1666,9.1535,9.16,84000.0
2010-09-13 11:00:00,13.96,13.97,13.96,13.97,42000.0,9.16,9.1666,9.16,9.1666,42000.0
2010-09-13 11:05:00,13.97,13.99,13.97,13.99,60800.0,9.1666,9.1797,9.1666,9.1797,60800.0
2010-09-13 11:10:00,13.98,13.99,13.97,13.99,70400.0,9.1732,9.1797,9.1666,9.1797,70400.0
2010-09-13 11:15:00,13.99,13.99,13.98,13.99,51200.0,9.1797,9.1797,9.1732,9.1797,51200.0
2010-09-13 11:20:00,13.99,13.99,13.99,13.99,39200.0,9.1797,9.1797,9.1797,9.1797,39200.0
2010-09-13 11:25:00,13.99,13.99,13.97,13.97,47200.0,9.1797,9.1797,9.1666,9.1666,47200.0
2010-09-13 11:30:00,13.97,13.98,13.97,13.97,34000.0,9.1666,9.1732,9.1666,9.1666,34000.0
2010-09-13 11:35:00,13.97,13.97,13.96,13.96,51600.0,9.1666,9.1666,9.16,9.16,51600.0
2010-09-13 11:40:00,13.96,13.97,13.95,13.96,55600.0,9.16,9.1666,9.1535,9.16,55600.0
2010-09-13 11:45:00,13.96,13.97,13.96,13.96,50800.0,9.16,9.1666,9.16,9.16,50800.0
2010-09-13 11:50:00,13.96,13.97,13.96,13.97,35600.0,9.16,9.1666,9.16,9.1666,35600.0
2010-09-13 11:55:00,13.97,13.97,13.97,13.97,36400.0,9.1666,9.1666,9.1666,9.1666,36400.0
2010-09-13 12:00:00,13.97,13.97,13.95,13.96,56400.0,9.1666,9.1666,9.1535,9.16,56400.0
2010-09-13 12:05:00,13.95,13.96,13.95,13.96,47600.0,9.1535,9.16,9.1535,9.16,47600.0
2010-09-13 12:10:00,13.97,13.98,13.97,13.97,43200.0,9.1666,9.1732,9.1666,9.1666,43200.0
2010-09-13 12:15:00,13.97,13.97,13.95,13.96,33200.0,9.1666,9.1666,9.1535,9.16,33200.0
2010-09-13 12:20:00,13.96,13.96,13.93,13.95,56000.0,9.16,9.16,9.1404,9.1535,56000.0
2010-09-13 12:25:00,13.95,13.96,13.95,13.96,13200.0,9.1535,9.16,9.1535,9.16,13200.0
2010-09-13 12:30:00,13.96,13.97,13.96,13.97,55600.0,9.16,9.1666,9.16,9.1666,55600.0
2010-09-13 12:35:00,13.97,13.98,13.97,13.97,56000.0,9.1666,9.1732,9.1666,9.1666,56000.0
2010-09-13 12:40:00,13.97,13.98,13.97,13.97,47200.0,9.1666,9.1732,9.1666,9.1666,47200.0
2010-09-13 12:45:00,13.97,13.98,13.97,13.97,42800.0,9.1666,9.1732,9.1666,9.1666,42800.0
2010-09-13 12:50:00,13.97,13.97,13.95,13.95,34800.0,9.1666,9.1666,9.1535,9.1535,34800.0
2010-09-13 12:55:00,13.94,13.95,13.94,13.94,23200.0,9.1469,9.1535,9.1469,9.1469,23200.0
2010-09-13 13:00:00,13.94,13.95,13.94,13.94,44400.0,9.1469,9.1535,9.1469,9.1469,44400.0
2010-09-13 13:05:00,13.94,13.94,13.93,13.94,34800.0,9.1469,9.1469,9.1404,9.1469,34800.0
2010-09-13 13:10:00,13.94,13.94,13.94,13.94,28000.0,9.1469,9.1469,9.1469,9.1469,28000.0
2010-09-13 13:15:00,13.94,13.95,13.94,13.95,45600.0,9.1469,9.1535,9.1469,9.1535,45600.0
2010-09-13 13:20:00,13.95,13.96,13.95,13.96,37600.0,9.1535,9.16,9.1535,9.16,37600.0
2010-09-13 13:25:00,13.96,13.97,13.96,13.96,78800.0,9.16,9.1666,9.16,9.16,78800.0
2010-09-13 13:30:00,13.96,13.97,13.96,13.97,45600.0,9.16,9.1666,9.16,9.1666,45600.0
2010-09-13 13:35:00,13.97,13.97,13.97,13.97,39200.0,9.1666,9.1666,9.1666,9.1666,39200.0
2010-09-13 13:40:00,13.97,13.98,13.97,13.98,51200.0,9.1666,9.1732,9.1666,9.1732,51200.0
2010-09-13 13:45:00,13.98,13.99,13.97,13.98,63200.0,9.1732,9.1797,9.1666,9.1732,63200.0
2010-09-13 13:50:00,13.98,13.98,13.97,13.97,58000.0,9.1732,9.1732,9.1666,9.1666,58000.0
2010-09-13 13:55:00,13.97,13.97,13.97,13.97,42800.0,9.1666,9.1666,9.1666,9.1666,42800.0
2010-09-13 14:00:00,13.97,13.97,13.97,13.97,156400.0,9.1666,9.1666,9.1666,9.1666,156400.0
2010-09-13 14:05:00,13.97,13.97,13.97,13.97,96400.0,9.1666,9.1666,9.1666,9.1666,96400.0
2010-09-13 14:10:00,13.97,13.97,13.96,13.96,113600.0,9.1666,9.1666,9.16,9.16,113600.0
2010-09-13 14:15:00,13.95,13.97,13.95,13.97,46400.0,9.1535,9.1666,9.1535,9.1666,46400.0
2010-09-13 14:20:00,13.97,13.97,13.95,13.95,36800.0,9.1666,9.1666,9.1535,9.1535,36800.0
2010-09-13 14:25:00,13.95,13.97,13.95,13.97,51600.0,9.1535,9.1666,9.1535,9.1666,51600.0
2010-09-13 14:30:00,13.97,13.97,13.96,13.96,59200.0,9.1666,9.1666,9.16,9.16,59200.0
2010-09-13 14:35:00,13.96,13.96,13.95,13.96,28400.0,9.16,9.16,9.1535,9.16,28400.0
2010-09-13 14:40:00,13.96,13.96,13.94,13.94,55200.0,9.16,9.16,9.1469,9.1469,55200.0
2010-09-13 14:45:00,13.94,13.95,13.93,13.93,174000.0,9.1469,9.1535,9.1404,9.1404,174000.0
2010-09-13 14:50:00,13.94,13.94,13.93,13.93,162000.0,9.1469,9.1469,9.1404,9.1404,162000.0
2010-09-13 14:55:00,13.93,13.94,13.93,13.93,128800.0,9.1404,9.1469,9.1404,9.1404,128800.0
2010-09-13 15:00:00,13.93,13.93,13.92,13.93,346000.0,9.1404,9.1404,9.1338,9.1404,346000.0
2010-09-13 15:05:00,13.93,13.94,13.92,13.93,178400.0,9.1404,9.1469,9.1338,9.1404,178400.0
2010-09-13 15:10:00,13.93,13.93,13.93,13.93,106000.0,9.1404,9.1404,9.1404,9.1404,106000.0
2010-09-13 15:15:00,13.93,13.94,13.93,13.94,600000.0,9.1404,9.1469,9.1404,9.1469,600000.0
2010-09-13 15:20:00,13.94,13.94,13.93,13.93,357600.0,9.1469,9.1469,9.1404,9.1404,357600.0
2010-09-13 15:25:00,13.93,13.94,13.93,13.94,186000.0,9.1404,9.1469,9.1404,9.1469,186000.0
2010-09-13 15:30:00,13.94,13.94,13.93,13.93,185200.0,9.1469,9.1469,9.1404,9.1404,185200.0
2010-09-13 15:35:00,13.93,13.93,13.92,13.93,186400.0,9.1404,9.1404,9.1338,9.1404,186400.0
2010-09-13 15:40:00,13.93,13.93,13.91,13.92,165200.0,9.1404,9.1404,9.1272,9.1338,165200.0
2010-09-13 15:45:00,13.92,13.92,13.9,13.91,289200.0,9.1338,9.1338,9.1207,9.1272,289200.0
2010-09-13 15:50:00,13.91,13.91,13.88,13.89,495200.0,9.1272,9.1272,9.1076,9.1141,495200.0
2010-09-13 15:55:00,13.89,13.89,13.86,13.87,698400.0,9.1141,9.1141,9.0944,9.101,698400.0
2010-09-14 09:30:00,13.74,13.88,13.74,13.84,82000.0,9.0157,9.1076,9.0157,9.0813,82000.0
2010-09-14 09:35:00,13.85,13.85,13.83,13.85,41600.0,9.0879,9.0879,9.0747,9.0879,41600.0
2010-09-14 09:40:00,13.84,13.84,13.82,13.82,30400.0,9.0813,9.0813,9.0682,9.0682,30400.0
2010-09-14 09:45:00,13.82,13.82,13.78,13.79,82800.0,9.0682,9.0682,9.0419,9.0485,82800.0
2010-09-14 09:50:00,13.79,13.8,13.77,13.77,77600.0,9.0485,9.0551,9.0354,9.0354,77600.0
2010-09-14 09:55:00,13.78,13.78,13.76,13.76,88800.0,9.0419,9.0419,9.0288,9.0288,88800.0
2010-09-14 10:00:00,13.76,13.77,13.74,13.77,119200.0,9.0288,9.0354,9.0157,9.0354,119200.0
2010-09-14 10:05:00,13.77,13.77,13.75,13.76,42400.0,9.0354,9.0354,9.0223,9.0288,42400.0
2010-09-14 10:10:00,13.75,13.77,13.73,13.73,30800.0,9.0223,9.0354,9.0091,9.0091,30800.0
2010-09-14 10:15:00,13.73,13.76,13.73,13.76,47600.0,9.0091,9.0288,9.0091,9.0288,47600.0
2010-09-14 10:20:00,13.76,13.77,13.75,13.76,26400.0,9.0288,9.0354,9.0223,9.0288,26400.0
2010-09-14 10:25:00,13.75,13.78,13.75,13.78,24400.0,9.0223,9.0419,9.0223,9.0419,24400.0
2010-09-14 10:30:00,13.78,13.81,13.78,13.81,44000.0,9.0419,9.0616,9.0419,9.0616,44000.0
2010-09-14 10:35:00,13.81,13.81,13.79,13.8,40000.0,9.0616,9.0616,9.0485,9.0551,40000.0
2010-09-14 10:40:00,13.8,13.81,13.78,13.81,43600.0,9.0551,9.0616,9.0419,9.0616,43600.0
2010-09-14 10:45:00,13.8,13.81,13.78,13.79,33200.0,9.0551,9.0616,9.0419,9.0485,33200.0
2010-09-14 10:50:00,13.79,13.81,13.79,13.81,20800.0,9.0485,9.0616,9.0485,9.0616,20800.0
2010-09-14 10:55:00,13.81,13.83,13.8,13.82,60000.0,9.0616,9.0747,9.0551,9.0682,60000.0
2010-09-14 11:00:00,13.82,13.84,13.82,13.83,28400.0,9.0682,9.0813,9.0682,9.0747,28400.0
2010-09-14 11:05:00,13.83,13.85,13.82,13.84,26400.0,9.0747,9.0879,9.0682,9.0813,26400.0
2010-09-14 11:10:00,13.84,13.84,13.81,13.84,31200.0,9.0813,9.0813,9.0616,9.0813,31200.0
2010-09-14 11:15:00,13.84,13.84,13.82,13.83,18400.0,9.0813,9.0813,9.0682,9.0747,18400.0
2010-09-14 11:20:00,13.83,13.84,13.83,13.83,33200.0,9.0747,9.0813,9.0747,9.0747,33200.0
2010-09-14 11:25:00,13.83,13.84,13.82,13.82,26400.0,9.0747,9.0813,9.0682,9.0682,26400.0
2010-09-14 11:30:00,13.83,13.83,13.81,13.82,15600.0,9.0747,9.0747,9.0616,9.0682,15600.0
2010-09-14 11:35:00,13.82,13.83,13.81,13.82,38800.0,9.0682,9.0747,9.0616,9.0682,38800.0
2010-09-14 11:40:00,13.82,13.84,13.81,13.82,26400.0,9.0682,9.0813,9.0616,9.0682,26400.0
2010-09-14 11:45:00,13.82,13.84,13.82,13.83,16800.0,9.0682,9.0813,9.0682,9.0747,16800.0
2010-09-14 11:50:00,13.83,13.84,13.81,13.83,26800.0,9.0747,9.0813,9.0616,9.0747,26800.0
2010-09-14 11:55:00,13.82,13.82,13.81,13.82,24000.0,9.0682,9.0682,9.0616,9.0682,24000.0
2010-09-14 12:00:00,13.81,13.82,13.81,13.82,26000.0,9.0616,9.0682,9.0616,9.0682,26000.0
2010-09-14 12:05:00,13.82,13.82,13.81,13.81,47200.0,9.0682,9.0682,9.0616,9.0616,47200.0
2010-09-14 12:10:00,13.81,13.81,13.78,13.78,87600.0,9.0616,9.0616,9.0419,9.0419,87600.0
2010-09-14 12:15:00,13.79,13.8,13.78,13.8,42000.0,9.0485,9.0551,9.0419,9.0551,42000.0
2010-09-14 12:20:00,13.8,13.81,13.8,13.8,47200.0,9.0551,9.0616,9.0551,9.0551,47200.0
2010-09-14 12:25:00,13.8,13.81,13.8,13.81,27600.0,9.0551,9.0616,9.0551,9.0616,27600.0
2010-09-14 12:30:00,13.8,13.81,13.8,13.81,38000.0,9.0551,9.0616,9.0551,9.0616,38000.0
2010-09-14 12:35:00,13.81,13.81,13.8,13.8,45200.0,9.0616,9.0616,9.0551,9.0551,45200.0
2010-09-14 12:40:00,13.8,13.8,13.8,13.8,23200.0,9.0551,9.0551,9.0551,9.0551,23200.0
2010-09-14 12:45:00,13.8,13.8,13.8,13.8,35600.0,9.0551,9.0551,9.0551,9.0551,35600.0
2010-09-14 12:50:00,13.8,13.8,13.8,13.8,47200.0,9.0551,9.0551,9.0551,9.0551,47200.0
2010-09-14 12:55:00,13.8,13.8,13.79,13.8,46000.0,9.0551,9.0551,9.0485,9.0551,46000.0
2010-09-14 13:00:00,13.8,13.82,13.8,13.81,36000.0,9.0551,9.0682,9.0551,9.0616,36000.0
2010-09-14 13:05:00,13.81,13.81,13.8,13.8,80000.0,9.0616,9.0616,9.0551,9.0551,80000.0
2010-09-14 13:10:00,13.8,13.81,13.8,13.81,43200.0,9.0551,9.0616,9.0551,9.0616,43200.0
2010-09-14 13:15:00,13.81,13.81,13.8,13.8,42400.0,9.0616,9.0616,9.0551,9.0551,42400.0
2010-09-14 13:20:00,13.8,13.8,13.8,13.8,37200.0,9.0551,9.0551,9.0551,9.0551,37200.0
2010-09-14 13:25:00,13.8,13.81,13.8,13.8,46000.0,9.0551,9.0616,9.0551,9.0551,46000.0
2010-09-14 13:30:00,13.8,13.8,13.8,13.8,20000.0,9.0551,9.0551,9.0551,9.0551,20000.0
2010-09-14 13:35:00,13.8,13.8,13.76,13.77,92000.0,9.0551,9.0551,9.0288,9.0354,92000.0
2010-09-14 13:40:00,13.77,13.78,13.76,13.76,28800.0,9.0354,9.0419,9.0288,9.0288,28800.0
2010-09-14 13:45:00,13.76,13.77,13.74,13.75,62000.0,9.0288,9.0354,9.0157,9.0223,62000.0
2010-09-14 13:50:00,13.74,13.76,13.74,13.76,32800.0,9.0157,9.0288,9.0157,9.0288,32800.0
2010-09-14 13:55:00,13.76,13.78,13.76,13.77,59200.0,9.0288,9.0419,9.0288,9.0354,59200.0
2010-09-14 14:00:00,13.78,13.79,13.77,13.79,41600.0,9.0419,9.0485,9.0354,9.0485,41600.0
2010-09-14 14:05:00,13.79,13.79,13.77,13.78,60400.0,9.0485,9.0485,9.0354,9.0419,60400.0
2010-09-14 14:10:00,13.78,13.78,13.78,13.78,18000.0,9.0419,9.0419,9.0419,9.0419,18000.0
2010-09-14 14:15:00,13.78,13.8,13.78,13.8,22000.0,9.0419,9.0551,9.0419,9.0551,22000.0
2010-09-14 14:20:00,13.8,13.81,13.8,13.81,50000.0,9.0551,9.0616,9.0551,9.0616,50000.0
2010-09-14 14:25:00,13.81,13.81,13.81,13.81,28400.0,9.0616,9.0616,9.0616,9.0616,28400.0
2010-09-14 14:30:00,13.81,13.81,13.79,13.79,51200.0,9.0616,9.0616,9.0485,9.0485,51200.0
2010-09-14 14:35:00,13.79,13.8,13.79,13.8,36800.0,9.0485,9.0551,9.0485,9.0551,36800.0
2010-09-14 14:40:00,13.8,13.8,13.8,13.8,56800.0,9.0551,9.0551,9.0551,9.0551,56800.0
2010-09-14 14:45:00,13.8,13.8,13.79,13.79,31200.0,9.0551,9.0551,9.0485,9.0485,31200.0
2010-09-14 14:50:00,13.79,13.8,13.79,13.79,79600.0,9.0485,9.0551,9.0485,9.0485,79600.0
2010-09-14 14:55:00,13.8,13.8,13.79,13.8,26400.0,9.0551,9.0551,9.0485,9.0551,26400.0
2010-09-14 15:00:00,13.8,13.81,13.8,13.81,58800.0,9.0551,9.0616,9.0551,9.0616,58800.0
2010-09-14 15:05:00,13.8,13.8,13.79,13.79,64800.0,9.0551,9.0551,9.0485,9.0485,64800.0
2010-09-14 15:10:00,13.79,13.8,13.79,13.79,40000.0,9.0485,9.0551,9.0485,9.0485,40000.0
2010-09-14 15:15:00,13.79,13.79,13.79,13.79,16000.0,9.0485,9.0485,9.0485,9.0485,16000.0
2010-09-14 15:20:00,13.79,13.81,13.79,13.81,90000.0,9.0485,9.0616,9.0485,9.0616,90000.0
2010-09-14 15:25:00,13.81,13.81,13.8,13.8,100000.0,9.0616,9.0616,9.0551,9.0551,100000.0
2010-09-14 15:30:00,13.8,13.81,13.8,13.81,95200.0,9.0551,9.0616,9.0551,9.0616,95200.0
2010-09-14 15:35:00,13.81,13.82,13.8,13.82,88400.0,9.0616,9.0682,9.0551,9.0682,88400.0
2010-09-14 15:40:00,13.83,13.83,13.78,13.78,155200.0,9.0747,9.0747,9.0419,9.0419,155200.0
2010-09-14 15:45:00,13.79,13.79,13.75,13.77,195600.0,9.0485,9.0485,9.0223,9.0354,195600.0
2010-09-14 15:50:00,13.77,13.77,13.76,13.77,161600.0,9.0354,9.0354,9.0288,9.0354,161600.0
2010-09-14 15:55:00,13.77,13.77,13.75,13.75,358400.0,9.0354,9.0354,9.0223,9.0223,358400.0
2010-09-15 09:30:00,13.45,13.45,13.37,13.4,962400.0,8.8254,8.8254,8.7729,8.7926,962400.0
2010-09-15 09:35:00,13.4,13.43,13.39,13.39,477200.0,8.7926,8.8123,8.786,8.786,477200.0
2010-09-15 09:40:00,13.39,13.4,13.34,13.38,650400.0,8.786,8.7926,8.7532,8.7795,650400.0
2010-09-15 09:45:00,13.38,13.39,13.36,13.38,663200.0,8.7795,8.786,8.7663,8.7795,663200.0
2010-09-15 09:50:00,13.39,13.4,13.38,13.39,605600.0,8.786,8.7926,8.7795,8.786,605600.0
2010-09-15 09:55:00,13.39,13.39,13.38,13.39,296800.0,8.786,8.786,8.7795,8.786,296800.0
2010-09-15 10:00:00,13.38,13.45,13.38,13.45,768000.0,8.7795,8.8254,8.7795,8.8254,768000.0
2010-09-15 10:05:00,13.45,13.47,13.45,13.46,634000.0,8.8254,8.8385,8.8254,8.832,634000.0
2010-09-15 10:10:00,13.45,13.46,13.44,13.45,375600.0,8.8254,8.832,8.8188,8.8254,375600.0
2010-09-15 10:15:00,13.45,13.47,13.45,13.46,309600.0,8.8254,8.8385,8.8254,8.832,309600.0
2010-09-15 10:20:00,13.46,13.47,13.45,13.47,230000.0,8.832,8.8385,8.8254,8.8385,230000.0
2010-09-15 10:25:00,13.47,13.48,13.45,13.48,414400.0,8.8385,8.8451,8.8254,8.8451,414400.0
2010-09-15 10:30:00,13.47,13.49,13.47,13.48,440000.0,8.8385,8.8517,8.8385,8.8451,440000.0
2010-09-15 10:35:00,13.48,13.48,13.47,13.47,364800.0,8.8451,8.8451,8.8385,8.8385,364800.0
2010-09-15 10:40:00,13.47,13.48,13.47,13.48,181600.0,8.8385,8.8451,8.8385,8.8451,181600.0
2010-09-15 10:45:00,13.48,13.48,13.45,13.45,145200.0,8.8451,8.8451,8.8254,8.8254,145200.0
2010-09-15 10:50:00,13.45,13.46,13.42,13.45,301200.0,8.8254,8.832,8.8057,8.8254,301200.0
2010-09-15 10:55:00,13.45,13.47,13.43,13.45,152000.0,8.8254,8.8385,8.8123,8.8254,152000.0
2010-09-15 11:00:00,13.46,13.5,13.45,13.48,461200.0,8.832,8.8582,8.8254,8.8451,461200.0
2010-09-15 11:05:00,13.48,13.48,13.47,13.48,175600.0,8.8451,8.8451,8.8385,8.8451,175600.0
2010-09-15 11:10:00,13.48,13.49,13.47,13.49,162800.0,8.8451,8.8517,8.8385,8.8517,162800.0
2010-09-15 11:15:00,13.49,13.5,13.49,13.5,101200.0,8.8517,8.8582,8.8517,8.8582,101200.0
2010-09-15 11:20:00,13.5,13.52,13.49,13.5,108800.0,8.8582,8.8713,8.8517,8.8582,108800.0
2010-09-15 11:25:00,13.5,13.53,13.5,13.51,190400.0,8.8582,8.8779,8.8582,8.8648,190400.0
2010-09-15 11:30:00,13.51,13.51,13.49,13.51,64400.0,8.8648,8.8648,8.8517,8.8648,64400.0
2010-09-15 11:35:00,13.51,13.52,13.51,13.51,54800.0,8.8648,8.8713,8.8648,8.8648,54800.0
2010-09-15 11:40:00,13.51,13.53,13.51,13.52,93200.0,8.8648,8.8779,8.8648,8.8713,93200.0
2010-09-15 11:45:00,13.52,13.52,13.51,13.51,73200.0,8.8713,8.8713,8.8648,8.8648,73200.0
2010-09-15 11:50:00,13.51,13.52,13.5,13.52,159600.0,8.8648,8.8713,8.8582,8.8713,159600.0
2010-09-15 11:55:00,13.52,13.52,13.51,13.51,55600.0,8.8713,8.8713,8.8648,8.8648,55600.0
2010-09-15 12:00:00,13.51,13.52,13.51,13.51,52000.0,8.8648,8.8713,8.8648,8.8648,52000.0
2010-09-15 12:05:00,13.51,13.52,13.51,13.52,74000.0,8.8648,8.8713,8.8648,8.8713,74000.0
2010-09-15 12:10:00,13.52,13.52,13.52,13.52,49200.0,8.8713,8.8713,8.8713,8.8713,49200.0
2010-09-15 12:15:00,13.52,13.52,13.51,13.52,41200.0,8.8713,8.8713,8.8648,8.8713,41200.0
2010-09-15 12:20:00,13.52,13.52,13.51,13.51,45600.0,8.8713,8.8713,8.8648,8.8648,45600.0
2010-09-15 12:25:00,13.51,13.52,13.5,13.51,134800.0,8.8648,8.8713,8.8582,8.8648,134800.0
2010-09-15 12:30:00,13.51,13.51,13.5,13.51,60800.0,8.8648,8.8648,8.8582,8.8648,60800.0
2010-09-15 12:35:00,13.5,13.51,13.49,13.5,300400.0,8.8582,8.8648,8.8517,8.8582,300400.0
2010-09-15 12:40:00,13.49,13.5,13.49,13.49,82000.0,8.8517,8.8582,8.8517,8.8517,82000.0
2010-09-15 12:45:00,13.49,13.5,13.48,13.49,82000.0,8.8517,8.8582,8.8451,8.8517,82000.0
2010-09-15 12:50:00,13.49,13.5,13.49,13.49,147200.0,8.8517,8.8582,8.8517,8.8517,147200.0
2010-09-15 12:55:00,13.49,13.5,13.48,13.5,174400.0,8.8517,8.8582,8.8451,8.8582,174400.0
2010-09-15 13:00:00,13.5,13.5,13.49,13.5,255200.0,8.8582,8.8582,8.8517,8.8582,255200.0
2010-09-15 13:05:00,13.5,13.5,13.5,13.5,60800.0,8.8582,8.8582,8.8582,8.8582,60800.0
2010-09-15 13:10:00,13.5,13.5,13.49,13.49,118400.0,8.8582,8.8582,8.8517,8.8517,118400.0
2010-09-15 13:15:00,13.49,13.5,13.49,13.49,70000.0,8.8517,8.8582,8.8517,8.8517,70000.0
2010-09-15 13:20:00,13.5,13.51,13.49,13.5,217200.0,8.8582,8.8648,8.8517,8.8582,217200.0
2010-09-15 13:25:00,13.5,13.5,13.48,13.48,61200.0,8.8582,8.8582,8.8451,8.8451,61200.0
2010-09-15 13:30:00,13.49,13.49,13.49,13.49,30000.0,8.8517,8.8517,8.8517,8.8517,30000.0
2010-09-15 13:35:00,13.49,13.49,13.49,13.49,27200.0,8.8517,8.8517,8.8517,8.8517,27200.0
2010-09-15 13:40:00,13.49,13.49,13.48,13.48,68000.0,8.8517,8.8517,8.8451,8.8451,68000.0
2010-09-15 13:45:00,13.48,13.49,13.48,13.48,28400.0,8.8451,8.8517,8.8451,8.8451,28400.0
2010-09-15 13:50:00,13.48,13.48,13.45,13.46,140800.0,8.8451,8.8451,8.8254,8.832,140800.0
2010-09-15 13:55:00,13.46,13.46,13.44,13.44,77600.0,8.832,8.832,8.8188,8.8188,77600.0
2010-09-15 14:00:00,13.45,13.45,13.43,13.44,168800.0,8.8254,8.8254,8.8123,8.8188,168800.0
2010-09-15 14:05:00,13.44,13.45,13.43,13.45,118000.0,8.8188,8.8254,8.8123,8.8254,118000.0
2010-09-15 14:10:00,13.45,13.46,13.45,13.46,32400.0,8.8254,8.832,8.8254,8.832,32400.0
2010-09-15 14:15:00,13.46,13.46,13.44,13.45,136800.0,8.832,8.832,8.8188,8.8254,136800.0
2010-09-15 14:20:00,13.45,13.45,13.43,13.43,152800.0,8.8254,8.8254,8.8123,8.8123,152800.0
2010-09-15 14:25:00,13.43,13.43,13.43,13.43,41200.0,8.8123,8.8123,8.8123,8.8123,41200.0
2010-09-15 14:30:00,13.43,13.44,13.4,13.4,215600.0,8.8123,8.8188,8.7926,8.7926,215600.0
2010-09-15 14:35:00,13.4,13.4,13.39,13.4,64000.0,8.7926,8.7926,8.786,8.7926,64000.0
2010-09-15 14:40:00,13.4,13.42,13.4,13.42,85200.0,8.7926,8.8057,8.7926,8.8057,85200.0
2010-09-15 14:45:00,13.42,13.43,13.42,13.42,23600.0,8.8057,8.8123,8.8057,8.8057,23600.0
2010-09-15 14:50:00,13.42,13.43,13.42,13.43,56800.0,8.8057,8.8123,8.8057,8.8123,56800.0
2010-09-15 14:55:00,13.43,13.45,13.43,13.45,108000.0,8.8123,8.8254,8.8123,8.8254,108000.0
2010-09-15 15:00:00,13.45,13.47,13.45,13.46,141200.0,8.8254,8.8385,8.8254,8.832,141200.0
2010-09-15 15:05:00,13.46,13.47,13.46,13.46,176800.0,8.832,8.8385,8.832,8.832,176800.0
2010-09-15 15:10:00,13.46,13.47,13.46,13.46,164800.0,8.832,8.8385,8.832,8.832,164800.0
2010-09-15 15:15:00,13.46,13.47,13.46,13.47,109600.0,8.832,8.8385,8.832,8.8385,109600.0
2010-09-15 15:20:00,13.47,13.47,13.46,13.47,234000.0,8.8385,8.8385,8.832,8.8385,234000.0
2010-09-15 15:25:00,13.47,13.49,13.46,13.48,251600.0,8.8385,8.8517,8.832,8.8451,251600.0
2010-09-15 15:30:00,13.48,13.49,13.46,13.46,249600.0,8.8451,8.8517,8.832,8.832,249600.0
2010-09-15 15:35:00,13.47,13.47,13.46,13.47,217200.0,8.8385,8.8385,8.832,8.8385,217200.0
2010-09-15 15:40:00,13.47,13.47,13.45,13.45,290400.0,8.8385,8.8385,8.8254,8.8254,290400.0
2010-09-15 15:45:00,13.45,13.45,13.44,13.44,468000.0,8.8254,8.8254,8.8188,8.8188,468000.0
2010-09-15 15:50:00,13.44,13.45,13.43,13.44,500400.0,8.8188,8.8254,8.8123,8.8188,500400.0
2010-09-15 15:55:00,13.44,13.45,13.42,13.44,1063600.0,8.8188,8.8254,8.8057,8.8188,1063600.0
2010-09-16 09:30:00,13.49,13.49,13.43,13.46,216400.0,8.8517,8.8517,8.8123,8.832,216400.0
2010-09-16 09:35:00,13.47,13.47,13.45,13.45,72800.0,8.8385,8.8385,8.8254,8.8254,72800.0
2010-09-16 09:40:00,13.45,13.45,13.42,13.42,49200.0,8.8254,8.8254,8.8057,8.8057,49200.0
2010-09-16 09:45:00,13.42,13.42,13.4,13.41,53600.0,8.8057,8.8057,8.7926,8.7992,53600.0
2010-09-16 09:50:00,13.4,13.41,13.38,13.39,34400.0,8.7926,8.7992,8.7795,8.786,34400.0
2010-09-16 09:55:00,13.38,13.4,13.38,13.4,53200.0,8.7795,8.7926,8.7795,8.7926,53200.0
2010-09-16 10:00:00,13.39,13.39,13.36,13.38,229200.0,8.786,8.786,8.7663,8.7795,229200.0
2010-09-16 10:05:00,13.38,13.42,13.38,13.4,86400.0,8.7795,8.8057,8.7795,8.7926,86400.0
2010-09-16 10:10:00,13.4,13.41,13.38,13.39,102800.0,8.7926,8.7992,8.7795,8.786,102800.0
2010-09-16 10:15:00,13.39,13.4,13.38,13.39,353200.0,8.786,8.7926,8.7795,8.786,353200.0
2010-09-16 10:20:00,13.39,13.43,13.39,13.42,183600.0,8.786,8.8123,8.786,8.8057,183600.0
2010-09-16 10:25:00,13.42,13.44,13.42,13.44,121600.0,8.8057,8.8188,8.8057,8.8188,121600.0
2010-09-16 10:30:00,13.44,13.44,13.4,13.41,140400.0,8.8188,8.8188,8.7926,8.7992,140400.0
2010-09-16 10:35:00,13.41,13.42,13.39,13.39,54000.0,8.7992,8.8057,8.786,8.786,54000.0
2010-09-16 10:40:00,13.39,13.43,13.38,13.43,74000.0,8.786,8.8123,8.7795,8.8123,74000.0
2010-09-16 10:45:00,13.43,13.44,13.43,13.44,110400.0,8.8123,8.8188,8.8123,8.8188,110400.0
2010-09-16 10:50:00,13.44,13.45,13.44,13.44,206400.0,8.8188,8.8254,8.8188,8.8188,206400.0
2010-09-16 10:55:00,13.44,13.44,13.44,13.44,61200.0,8.8188,8.8188,8.8188,8.8188,61200.0
2010-09-16 11:00:00,13.44,13.44,13.44,13.44,73600.0,8.8188,8.8188,8.8188,8.8188,73600.0
2010-09-16 11:05:00,13.44,13.44,13.43,13.43,62400.0,8.8188,8.8188,8.8123,8.8123,62400.0
2010-09-16 11:10:00,13.43,13.44,13.43,13.44,67200.0,8.8123,8.8188,8.8123,8.8188,67200.0
2010-09-16 11:15:00,13.44,13.44,13.44,13.44,71200.0,8.8188,8.8188,8.8188,8.8188,71200.0
2010-09-16 11:20:00,13.44,13.44,13.44,13.44,62400.0,8.8188,8.8188,8.8188,8.8188,62400.0
2010-09-16 11:25:00,13.44,13.44,13.44,13.44,104400.0,8.8188,8.8188,8.8188,8.8188,104400.0
2010-09-16 11:30:00,13.44,13.44,13.43,13.44,83200.0,8.8188,8.8188,8.8123,8.8188,83200.0
2010-09-16 11:35:00,13.44,13.46,13.44,13.46,62400.0,8.8188,8.832,8.8188,8.832,62400.0
2010-09-16 11:40:00,13.46,13.46,13.45,13.45,39600.0,8.832,8.832,8.8254,8.8254,39600.0
2010-09-16 11:45:00,13.45,13.46,13.45,13.45,39200.0,8.8254,8.832,8.8254,8.8254,39200.0
2010-09-16 11:50:00,13.45,13.45,13.44,13.45,33200.0,8.8254,8.8254,8.8188,8.8254,33200.0
2010-09-16 11:55:00,13.45,13.45,13.44,13.44,42400.0,8.8254,8.8254,8.8188,8.8188,42400.0
2010-09-16 12:00:00,13.44,13.44,13.44,13.44,31600.0,8.8188,8.8188,8.8188,8.8188,31600.0
2010-09-16 12:05:00,13.45,13.45,13.44,13.44,22800.0,8.8254,8.8254,8.8188,8.8188,22800.0
2010-09-16 12:10:00,13.44,13.45,13.44,13.45,38000.0,8.8188,8.8254,8.8188,8.8254,38000.0
2010-09-16 12:15:00,13.45,13.45,13.43,13.43,48800.0,8.8254,8.8254,8.8123,8.8123,48800.0
2010-09-16 12:20:00,13.43,13.43,13.43,13.43,34000.0,8.8123,8.8123,8.8123,8.8123,34000.0
2010-09-16 12:25:00,13.43,13.44,13.43,13.44,89600.0,8.8123,8.8188,8.8123,8.8188,89600.0
2010-09-16 12:30:00,13.44,13.44,13.44,13.44,50800.0,8.8188,8.8188,8.8188,8.8188,50800.0
2010-09-16 12:35:00,13.44,13.44,13.44,13.44,68400.0,8.8188,8.8188,8.8188,8.8188,68400.0
2010-09-16 12:40:00,13.44,13.44,13.44,13.44,43200.0,8.8188,8.8188,8.8188,8.8188,43200.0
2010-09-16 12:45:00,13.44,13.44,13.44,13.44,35600.0,8.8188,8.8188,8.8188,8.8188,35600.0
2010-09-16 12:50:00,13.44,13.45,13.44,13.45,30000.0,8.8188,8.8254,8.8188,8.8254,30000.0
2010-09-16 12:55:00,13.45,13.46,13.44,13.46,39600.0,8.8254,8.832,8.8188,8.832,39600.0
2010-09-16 13:00:00,13.45,13.45,13.44,13.45,20000.0,8.8254,8.8254,8.8188,8.8254,20000.0
2010-09-16 13:05:00,13.44,13.45,13.44,13.44,34000.0,8.8188,8.8254,8.8188,8.8188,34000.0
2010-09-16 13:10:00,13.44,13.44,13.43,13.44,27600.0,8.8188,8.8188,8.8123,8.8188,27600.0
2010-09-16 13:15:00,13.44,13.44,13.4,13.42,322400.0,8.8188,8.8188,8.7926,8.8057,322400.0
2010-09-16 13:20:00,13.42,13.43,13.41,13.41,48400.0,8.8057,8.8123,8.7992,8.7992,48400.0
2010-09-16 13:25:00,13.42,13.42,13.41,13.42,31200.0,8.8057,8.8057,8.7992,8.8057,31200.0
2010-09-16 13:30:00,13.42,13.43,13.41,13.43,125200.0,8.8057,8.8123,8.7992,8.8123,125200.0
2010-09-16 13:35:00,13.43,13.43,13.42,13.43,88800.0,8.8123,8.8123,8.8057,8.8123,88800.0
2010-09-16 13:40:00,13.43,13.44,13.43,13.44,84400.0,8.8123,8.8188,8.8123,8.8188,84400.0
2010-09-16 13:45:00,13.44,13.44,13.43,13.43,42000.0,8.8188,8.8188,8.8123,8.8123,42000.0
2010-09-16 13:50:00,13.43,13.44,13.43,13.44,82000.0,8.8123,8.8188,8.8123,8.8188,82000.0
2010-09-16 13:55:00,13.44,13.45,13.43,13.45,66800.0,8.8188,8.8254,8.8123,8.8254,66800.0
2010-09-16 14:00:00,13.45,13.45,13.44,13.44,120800.0,8.8254,8.8254,8.8188,8.8188,120800.0
2010-09-16 14:05:00,13.44,13.44,13.43,13.44,126000.0,8.8188,8.8188,8.8123,8.8188,126000.0
2010-09-16 14:10:00,13.44,13.45,13.43,13.45,156800.0,8.8188,8.8254,8.8123,8.8254,156800.0
2010-09-16 14:15:00,13.44,13.45,13.44,13.45,129600.0,8.8188,8.8254,8.8188,8.8254,129600.0
2010-09-16 14:20:00,13.45,13.45,13.44,13.45,30400.0,8.8254,8.8254,8.8188,8.8254,30400.0
2010-09-16 14:25:00,13.45,13.46,13.45,13.46,102000.0,8.8254,8.832,8.8254,8.832,102000.0
2010-09-16 14:30:00,13.46,13.46,13.45,13.46,39600.0,8.832,8.832,8.8254,8.832,39600.0
2010-09-16 14:35:00,13.46,13.46,13.46,13.46,62000.0,8.832,8.832,8.832,8.832,62000.0
2010-09-16 14:40:00,13.46,13.46,13.46,13.46,42000.0,8.832,8.832,8.832,8.832,42000.0
2010-09-16 14:45:00,13.46,13.46,13.45,13.45,32800.0,8.832,8.832,8.8254,8.8254,32800.0
2010-09-16 14:50:00,13.45,13.46,13.45,13.46,130000.0,8.8254,8.832,8.8254,8.832,130000.0
2010-09-16 14:55:00,13.46,13.46,13.45,13.45,44000.0,8.832,8.832,8.8254,8.8254,44000.0
2010-09-16 15:00:00,13.45,13.45,13.45,13.45,80400.0,8.8254,8.8254,8.8254,8.8254,80400.0
2010-09-16 15:05:00,13.45,13.46,13.45,13.45,61600.0,8.8254,8.832,8.8254,8.8254,61600.0
2010-09-16 15:10:00,13.45,13.45,13.45,13.45,38000.0,8.8254,8.8254,8.8254,8.8254,38000.0
2010-09-16 15:15:00,13.45,13.45,13.44,13.45,163200.0,8.8254,8.8254,8.8188,8.8254,163200.0
2010-09-16 15:20:00,13.45,13.45,13.44,13.44,74400.0,8.8254,8.8254,8.8188,8.8188,74400.0
2010-09-16 15:25:00,13.44,13.44,13.44,13.44,85600.0,8.8188,8.8188,8.8188,8.8188,85600.0
2010-09-16 15:30:00,13.44,13.45,13.44,13.45,82000.0,8.8188,8.8254,8.8188,8.8254,82000.0
2010-09-16 15:35:00,13.45,13.45,13.45,13.45,84400.0,8.8254,8.8254,8.8254,8.8254,84400.0
2010-09-16 15:40:00,13.45,13.46,13.45,13.46,182400.0,8.8254,8.832,8.8254,8.832,182400.0
2010-09-16 15:45:00,13.46,13.46,13.46,13.46,164000.0,8.832,8.832,8.832,8.832,164000.0
2010-09-16 15:50:00,13.46,13.46,13.46,13.46,100800.0,8.832,8.832,8.832,8.832,100800.0
2010-09-16 15:55:00,13.46,13.47,13.46,13.47,384000.0,8.832,8.8385,8.832,8.8385,384000.0
2010-09-17 09:30:00,13.46,13.53,13.46,13.49,2057600.0,8.832,8.8779,8.832,8.8517,2057600.0
2010-09-17 09:35:00,13.49,13.53,13.49,13.52,43200.0,8.8517,8.8779,8.8517,8.8713,43200.0
2010-09-17 09:40:00,13.52,13.52,13.51,13.51,37600.0,8.8713,8.8713,8.8648,8.8648,37600.0
2010-09-17 09:45:00,13.51,13.53,13.51,13.53,70400.0,8.8648,8.8779,8.8648,8.8779,70400.0
2010-09-17 09:50:00,13.52,13.52,13.5,13.5,69200.0,8.8713,8.8713,8.8582,8.8582,69200.0
2010-09-17 09:55:00,13.5,13.51,13.45,13.46,68800.0,8.8582,8.8648,8.8254,8.832,68800.0
2010-09-17 10:00:00,13.46,13.47,13.45,13.46,82000.0,8.832,8.8385,8.8254,8.832,82000.0
2010-09-17 10:05:00,13.47,13.49,13.46,13.46,46800.0,8.8385,8.8517,8.832,8.832,46800.0
2010-09-17 10:10:00,13.46,13.47,13.46,13.47,53200.0,8.832,8.8385,8.832,8.8385,53200.0
2010-09-17 10:15:00,13.47,13.49,13.46,13.47,38000.0,8.8385,8.8517,8.832,8.8385,38000.0
2010-09-17 10:20:00,13.47,13.47,13.47,13.47,28800.0,8.8385,8.8385,8.8385,8.8385,28800.0
2010-09-17 10:25:00,13.47,13.47,13.46,13.47,61600.0,8.8385,8.8385,8.832,8.8385,61600.0
2010-09-17 10:30:00,13.47,13.47,13.46,13.47,74800.0,8.8385,8.8385,8.832,8.8385,74800.0
2010-09-17 10:35:00,13.47,13.48,13.47,13.47,12000.0,8.8385,8.8451,8.8385,8.8385,12000.0
2010-09-17 10:40:00,13.47,13.48,13.47,13.48,21200.0,8.8385,8.8451,8.8385,8.8451,21200.0
2010-09-17 10:45:00,13.47,13.48,13.47,13.48,15200.0,8.8385,8.8451,8.8385,8.8451,15200.0
2010-09-17 10:50:00,13.48,13.49,13.47,13.49,22400.0,8.8451,8.8517,8.8385,8.8517,22400.0
2010-09-17 10:55:00,13.49,13.49,13.48,13.49,20000.0,8.8517,8.8517,8.8451,8.8517,20000.0
2010-09-17 11:00:00,13.49,13.5,13.49,13.5,20000.0,8.8517,8.8582,8.8517,8.8582,20000.0
2010-09-17 11:05:00,13.5,13.52,13.5,13.51,19200.0,8.8582,8.8713,8.8582,8.8648,19200.0
2010-09-17 11:10:00,13.51,13.52,13.51,13.51,32000.0,8.8648,8.8713,8.8648,8.8648,32000.0
2010-09-17 11:15:00,13.52,13.52,13.51,13.51,29200.0,8.8713,8.8713,8.8648,8.8648,29200.0
2010-09-17 11:20:00,13.51,13.52,13.49,13.49,49200.0,8.8648,8.8713,8.8517,8.8517,49200.0
2010-09-17 11:25:00,13.49,13.49,13.47,13.47,46800.0,8.8517,8.8517,8.8385,8.8385,46800.0
2010-09-17 11:30:00,13.47,13.48,13.47,13.47,28400.0,8.8385,8.8451,8.8385,8.8385,28400.0
2010-09-17 11:35:00,13.47,13.47,13.45,13.47,144800.0,8.8385,8.8385,8.8254,8.8385,144800.0
2010-09-17 11:40:00,13.47,13.48,13.47,13.47,62800.0,8.8385,8.8451,8.8385,8.8385,62800.0
2010-09-17 11:45:00,13.47,13.48,13.47,13.47,25200.0,8.8385,8.8451,8.8385,8.8385,25200.0
2010-09-17 11:50:00,13.48,13.48,13.47,13.47,33600.0,8.8451,8.8451,8.8385,8.8385,33600.0
2010-09-17 11:55:00,13.47,13.48,13.47,13.47,32800.0,8.8385,8.8451,8.8385,8.8385,32800.0
2010-09-17 12:00:00,13.47,13.48,13.47,13.48,14400.0,8.8385,8.8451,8.8385,8.8451,14400.0
2010-09-17 12:05:00,13.48,13.48,13.47,13.47,15600.0,8.8451,8.8451,8.8385,8.8385,15600.0
2010-09-17 12:10:00,13.48,13.48,13.47,13.47,30800.0,8.8451,8.8451,8.8385,8.8385,30800.0
2010-09-17 12:15:00,13.47,13.47,13.47,13.47,11600.0,8.8385,8.8385,8.8385,8.8385,11600.0
2010-09-17 12:20:00,13.47,13.47,13.46,13.47,40000.0,8.8385,8.8385,8.832,8.8385,40000.0
2010-09-17 12:25:00,13.47,13.47,13.47,13.47,14800.0,8.8385,8.8385,8.8385,8.8385,14800.0
2010-09-17 12:30:00,13.47,13.48,13.46,13.48,36000.0,8.8385,8.8451,8.832,8.8451,36000.0
2010-09-17 12:35:00,13.48,13.49,13.47,13.48,47200.0,8.8451,8.8517,8.8385,8.8451,47200.0
2010-09-17 12:40:00,13.48,13.48,13.46,13.47,64800.0,8.8451,8.8451,8.832,8.8385,64800.0
2010-09-17 12:45:00,13.46,13.47,13.45,13.46,16400.0,8.832,8.8385,8.8254,8.832,16400.0
2010-09-17 12:50:00,13.45,13.46,13.44,13.44,24800.0,8.8254,8.832,8.8188,8.8188,24800.0
2010-09-17 12:55:00,13.44,13.45,13.44,13.45,18000.0,8.8188,8.8254,8.8188,8.8254,18000.0
2010-09-17 13:00:00,13.46,13.46,13.45,13.46,27200.0,8.832,8.832,8.8254,8.832,27200.0
2010-09-17 13:05:00,13.46,13.46,13.45,13.46,19600.0,8.832,8.832,8.8254,8.832,19600.0
2010-09-17 13:10:00,13.46,13.46,13.45,13.45,10000.0,8.832,8.832,8.8254,8.8254,10000.0
2010-09-17 13:15:00,13.46,13.46,13.44,13.44,14000.0,8.832,8.832,8.8188,8.8188,14000.0
2010-09-17 13:20:00,13.45,13.45,13.44,13.44,8000.0,8.8254,8.8254,8.8188,8.8188,8000.0
2010-09-17 13:25:00,13.45,13.45,13.44,13.45,26000.0,8.8254,8.8254,8.8188,8.8254,26000.0
2010-09-17 13:30:00,13.45,13.46,13.45,13.46,22800.0,8.8254,8.832,8.8254,8.832,22800.0
2010-09-17 13:35:00,13.45,13.46,13.44,13.45,16000.0,8.8254,8.832,8.8188,8.8254,16000.0
2010-09-17 13:40:00,13.44,13.45,13.44,13.44,15600.0,8.8188,8.8254,8.8188,8.8188,15600.0
2010-09-17 13:45:00,13.45,13.45,13.44,13.44,46400.0,8.8254,8.8254,8.8188,8.8188,46400.0
2010-09-17 13:50:00,13.44,13.45,13.43,13.43,32400.0,8.8188,8.8254,8.8123,8.8123,32400.0
2010-09-17 13:55:00,13.43,13.44,13.43,13.43,28800.0,8.8123,8.8188,8.8123,8.8123,28800.0
2010-09-17 14:00:00,13.43,13.43,13.42,13.42,18400.0,8.8123,8.8123,8.8057,8.8057,18400.0
2010-09-17 14:05:00,13.42,13.43,13.42,13.43,25200.0,8.8057,8.8123,8.8057,8.8123,25200.0
2010-09-17 14:10:00,13.42,13.43,13.42,13.42,23600.0,8.8057,8.8123,8.8057,8.8057,23600.0
2010-09-17 14:15:00,13.42,13.42,13.42,13.42,42400.0,8.8057,8.8057,8.8057,8.8057,42400.0
2010-09-17 14:20:00,13.42,13.43,13.42,13.43,28400.0,8.8057,8.8123,8.8057,8.8123,28400.0
2010-09-17 14:25:00,13.43,13.44,13.43,13.44,28000.0,8.8123,8.8188,8.8123,8.8188,28000.0
2010-09-17 14:30:00,13.44,13.44,13.43,13.43,37600.0,8.8188,8.8188,8.8123,8.8123,37600.0
2010-09-17 14:35:00,13.43,13.45,13.43,13.44,66000.0,8.8123,8.8254,8.8123,8.8188,66000.0
2010-09-17 14:40:00,13.45,13.46,13.44,13.46,34000.0,8.8254,8.832,8.8188,8.832,34000.0
2010-09-17 14:45:00,13.46,13.46,13.45,13.45,28800.0,8.832,8.832,8.8254,8.8254,28800.0
2010-09-17 14:50:00,13.45,13.46,13.44,13.45,38000.0,8.8254,8.832,8.8188,8.8254,38000.0
2010-09-17 14:55:00,13.44,13.45,13.44,13.44,49200.0,8.8188,8.8254,8.8188,8.8188,49200.0
2010-09-17 15:00:00,13.44,13.45,13.44,13.45,35200.0,8.8188,8.8254,8.8188,8.8254,35200.0
2010-09-17 15:05:00,13.45,13.45,13.44,13.44,45200.0,8.8254,8.8254,8.8188,8.8188,45200.0
2010-09-17 15:10:00,13.44,13.44,13.43,13.43,29600.0,8.8188,8.8188,8.8123,8.8123,29600.0
2010-09-17 15:15:00,13.43,13.44,13.43,13.43,34000.0,8.8123,8.8188,8.8123,8.8123,34000.0
2010-09-17 15:20:00,13.44,13.44,13.43,13.44,23600.0,8.8188,8.8188,8.8123,8.8188,23600.0
2010-09-17 15:25:00,13.43,13.43,13.42,13.42,45200.0,8.8123,8.8123,8.8057,8.8057,45200.0
2010-09-17 15:30:00,13.42,13.43,13.41,13.43,132000.0,8.8057,8.8123,8.7992,8.8123,132000.0
2010-09-17 15:35:00,13.43,13.43,13.42,13.43,41600.0,8.8123,8.8123,8.8057,8.8123,41600.0
2010-09-17 15:40:00,13.42,13.44,13.42,13.44,76000.0,8.8057,8.8188,8.8057,8.8188,76000.0
2010-09-17 15:45:00,13.44,13.46,13.43,13.45,156000.0,8.8188,8.832,8.8123,8.8254,156000.0
2010-09-17 15:50:00,13.45,13.45,13.44,13.45,70800.0,8.8254,8.8254,8.8188,8.8254,70800.0
2010-09-17 15:55:00,13.44,13.46,13.44,13.44,371200.0,8.8188,8.832,8.8188,8.8188,371200.0
2010-09-20 09:30:00,13.48,13.48,13.4,13.47,62000.0,8.8451,8.8451,8.7926,8.8385,62000.0
2010-09-20 09:35:00,13.46,13.48,13.46,13.46,14000.0,8.832,8.8451,8.832,8.832,14000.0
2010-09-20 09:40:00,13.46,13.46,13.44,13.46,17200.0,8.832,8.832,8.8188,8.832,17200.0
2010-09-20 09:45:00,13.46,13.46,13.45,13.46,14400.0,8.832,8.832,8.8254,8.832,14400.0
2010-09-20 09:50:00,13.46,13.46,13.44,13.44,29200.0,8.832,8.832,8.8188,8.8188,29200.0
2010-09-20 09:55:00,13.44,13.44,13.43,13.43,32800.0,8.8188,8.8188,8.8123,8.8123,32800.0
2010-09-20 10:00:00,13.43,13.46,13.43,13.46,40000.0,8.8123,8.832,8.8123,8.832,40000.0
2010-09-20 10:05:00,13.46,13.52,13.46,13.51,48000.0,8.832,8.8713,8.832,8.8648,48000.0
2010-09-20 10:10:00,13.51,13.51,13.49,13.49,34800.0,8.8648,8.8648,8.8517,8.8517,34800.0
2010-09-20 10:15:00,13.49,13.51,13.49,13.49,29200.0,8.8517,8.8648,8.8517,8.8517,29200.0
2010-09-20 10:20:00,13.49,13.5,13.49,13.5,36400.0,8.8517,8.8582,8.8517,8.8582,36400.0
2010-09-20 10:25:00,13.5,13.5,13.49,13.49,26400.0,8.8582,8.8582,8.8517,8.8517,26400.0
2010-09-20 10:30:00,13.49,13.5,13.49,13.5,26000.0,8.8517,8.8582,8.8517,8.8582,26000.0
2010-09-20 10:35:00,13.5,13.51,13.49,13.51,46400.0,8.8582,8.8648,8.8517,8.8648,46400.0
2010-09-20 10:40:00,13.5,13.51,13.49,13.5,35200.0,8.8582,8.8648,8.8517,8.8582,35200.0
2010-09-20 10:45:00,13.5,13.51,13.5,13.51,33200.0,8.8582,8.8648,8.8582,8.8648,33200.0
2010-09-20 10:50:00,13.51,13.51,13.51,13.51,57200.0,8.8648,8.8648,8.8648,8.8648,57200.0
2010-09-20 10:55:00,13.51,13.52,13.51,13.51,23200.0,8.8648,8.8713,8.8648,8.8648,23200.0
2010-09-20 11:00:00,13.51,13.51,13.5,13.51,37600.0,8.8648,8.8648,8.8582,8.8648,37600.0
2010-09-20 11:05:00,13.51,13.53,13.51,13.52,33600.0,8.8648,8.8779,8.8648,8.8713,33600.0
2010-09-20 11:10:00,13.52,13.52,13.51,13.51,21600.0,8.8713,8.8713,8.8648,8.8648,21600.0
2010-09-20 11:15:00,13.51,13.52,13.51,13.52,30800.0,8.8648,8.8713,8.8648,8.8713,30800.0
2010-09-20 11:20:00,13.53,13.53,13.52,13.53,32800.0,8.8779,8.8779,8.8713,8.8779,32800.0
2010-09-20 11:25:00,13.53,13.54,13.52,13.54,92000.0,8.8779,8.8845,8.8713,8.8845,92000.0
2010-09-20 11:30:00,13.54,13.54,13.54,13.54,40000.0,8.8845,8.8845,8.8845,8.8845,40000.0
2010-09-20 11:35:00,13.54,13.54,13.53,13.54,9600.0,8.8845,8.8845,8.8779,8.8845,9600.0
2010-09-20 11:40:00,13.53,13.54,13.51,13.52,45600.0,8.8779,8.8845,8.8648,8.8713,45600.0
2010-09-20 11:45:00,13.52,13.53,13.52,13.53,37600.0,8.8713,8.8779,8.8713,8.8779,37600.0
2010-09-20 11:50:00,13.53,13.54,13.53,13.54,31600.0,8.8779,8.8845,8.8779,8.8845,31600.0
2010-09-20 11:55:00,13.54,13.55,13.54,13.55,43200.0,8.8845,8.891,8.8845,8.891,43200.0
2010-09-20 12:00:00,13.55,13.55,13.54,13.54,19600.0,8.891,8.891,8.8845,8.8845,19600.0
2010-09-20 12:05:00,13.54,13.54,13.53,13.54,37200.0,8.8845,8.8845,8.8779,8.8845,37200.0
2010-09-20 12:10:00,13.54,13.55,13.54,13.54,38400.0,8.8845,8.891,8.8845,8.8845,38400.0
2010-09-20 12:15:00,13.54,13.55,13.54,13.55,26000.0,8.8845,8.891,8.8845,8.891,26000.0
2010-09-20 12:20:00,13.55,13.55,13.53,13.53,77600.0,8.891,8.891,8.8779,8.8779,77600.0
2010-09-20 12:25:00,13.53,13.54,13.53,13.53,24000.0,8.8779,8.8845,8.8779,8.8779,24000.0
2010-09-20 12:30:00,13.53,13.53,13.52,13.52,84800.0,8.8779,8.8779,8.8713,8.8713,84800.0
2010-09-20 12:35:00,13.52,13.53,13.52,13.52,46000.0,8.8713,8.8779,8.8713,8.8713,46000.0
2010-09-20 12:40:00,13.52,13.52,13.52,13.52,56400.0,8.8713,8.8713,8.8713,8.8713,56400.0
2010-09-20 12:45:00,13.52,13.53,13.52,13.52,55600.0,8.8713,8.8779,8.8713,8.8713,55600.0
2010-09-20 12:50:00,13.52,13.54,13.52,13.54,48400.0,8.8713,8.8845,8.8713,8.8845,48400.0
2010-09-20 12:55:00,13.54,13.55,13.53,13.54,41200.0,8.8845,8.891,8.8779,8.8845,41200.0
2010-09-20 13:00:00,13.54,13.55,13.54,13.54,23200.0,8.8845,8.891,8.8845,8.8845,23200.0
2010-09-20 13:05:00,13.54,13.55,13.54,13.55,24800.0,8.8845,8.891,8.8845,8.891,24800.0
2010-09-20 13:10:00,13.55,13.55,13.55,13.55,9600.0,8.891,8.891,8.891,8.891,9600.0
2010-09-20 13:15:00,13.55,13.55,13.55,13.55,54400.0,8.891,8.891,8.891,8.891,54400.0
2010-09-20 13:20:00,13.55,13.55,13.55,13.55,33600.0,8.891,8.891,8.891,8.891,33600.0
2010-09-20 13:25:00,13.55,13.55,13.54,13.55,57600.0,8.891,8.891,8.8845,8.891,57600.0
2010-09-20 13:30:00,13.55,13.55,13.54,13.55,34000.0,8.891,8.891,8.8845,8.891,34000.0
2010-09-20 13:35:00,13.55,13.55,13.54,13.55,68800.0,8.891,8.891,8.8845,8.891,68800.0
2010-09-20 13:40:00,13.55,13.56,13.55,13.56,75600.0,8.891,8.8976,8.891,8.8976,75600.0
2010-09-20 13:45:00,13.56,13.56,13.55,13.55,32400.0,8.8976,8.8976,8.891,8.891,32400.0
2010-09-20 13:50:00,13.56,13.56,13.55,13.55,17600.0,8.8976,8.8976,8.891,8.891,17600.0
2010-09-20 13:55:00,13.56,13.56,13.55,13.56,24400.0,8.8976,8.8976,8.891,8.8976,24400.0
2010-09-20 14:00:00,13.56,13.56,13.55,13.56,30400.0,8.8976,8.8976,8.891,8.8976,30400.0
2010-09-20 14:05:00,13.56,13.56,13.56,13.56,23600.0,8.8976,8.8976,8.8976,8.8976,23600.0
2010-09-20 14:10:00,13.56,13.56,13.56,13.56,12000.0,8.8976,8.8976,8.8976,8.8976,12000.0
2010-09-20 14:15:00,13.56,13.58,13.56,13.58,42400.0,8.8976,8.9107,8.8976,8.9107,42400.0
2010-09-20 14:20:00,13.58,13.6,13.57,13.58,65200.0,8.9107,8.9238,8.9041,8.9107,65200.0
2010-09-20 14:25:00,13.59,13.59,13.58,13.59,58400.0,8.9173,8.9173,8.9107,8.9173,58400.0
2010-09-20 14:30:00,13.59,13.59,13.58,13.59,48400.0,8.9173,8.9173,8.9107,8.9173,48400.0
2010-09-20 14:35:00,13.59,13.6,13.58,13.6,47600.0,8.9173,8.9238,8.9107,8.9238,47600.0
2010-09-20 14:40:00,13.6,13.6,13.58,13.59,31600.0,8.9238,8.9238,8.9107,8.9173,31600.0
2010-09-20 14:45:00,13.59,13.6,13.58,13.59,58800.0,8.9173,8.9238,8.9107,8.9173,58800.0
2010-09-20 14:50:00,13.59,13.59,13.59,13.59,20800.0,8.9173,8.9173,8.9173,8.9173,20800.0
2010-09-20 14:55:00,13.6,13.6,13.59,13.59,58400.0,8.9238,8.9238,8.9173,8.9173,58400.0
2010-09-20 15:00:00,13.59,13.6,13.58,13.58,82800.0,8.9173,8.9238,8.9107,8.9107,82800.0
2010-09-20 15:05:00,13.59,13.59,13.57,13.59,73200.0,8.9173,8.9173,8.9041,8.9173,73200.0
2010-09-20 15:10:00,13.59,13.6,13.59,13.6,43600.0,8.9173,8.9238,8.9173,8.9238,43600.0
2010-09-20 15:15:00,13.6,13.61,13.6,13.6,121200.0,8.9238,8.9304,8.9238,8.9238,121200.0
2010-09-20 15:20:00,13.6,13.61,13.6,13.61,90400.0,8.9238,8.9304,8.9238,8.9304,90400.0
2010-09-20 15:25:00,13.61,13.62,13.61,13.62,155200.0,8.9304,8.937,8.9304,8.937,155200.0
2010-09-20 15:30:00,13.61,13.62,13.61,13.61,62000.0,8.9304,8.937,8.9304,8.9304,62000.0
2010-09-20 15:35:00,13.61,13.63,13.61,13.63,101600.0,8.9304,8.9435,8.9304,8.9435,101600.0
2010-09-20 15:40:00,13.62,13.63,13.62,13.62,134800.0,8.937,8.9435,8.937,8.937,134800.0
2010-09-20 15:45:00,13.62,13.63,13.62,13.63,142400.0,8.937,8.9435,8.937,8.9435,142400.0
2010-09-20 15:50:00,13.63,13.63,13.62,13.63,213600.0,8.9435,8.9435,8.937,8.9435,213600.0
2010-09-20 15:55:00,13.63,13.63,13.62,13.62,334800.0,8.9435,8.9435,8.937,8.937,334800.0
2010-09-21 09:30:00,13.71,13.71,13.59,13.59,133200.0,8.996,8.996,8.9173,8.9173,133200.0
2010-09-21 09:35:00,13.58,13.6,13.55,13.6,119200.0,8.9107,8.9238,8.891,8.9238,119200.0
2010-09-21 09:40:00,13.6,13.61,13.57,13.58,35600.0,8.9238,8.9304,8.9041,8.9107,35600.0
2010-09-21 09:45:00,13.58,13.61,13.58,13.59,38000.0,8.9107,8.9304,8.9107,8.9173,38000.0
2010-09-21 09:50:00,13.59,13.59,13.56,13.56,41200.0,8.9173,8.9173,8.8976,8.8976,41200.0
2010-09-21 09:55:00,13.56,13.6,13.56,13.6,33600.0,8.8976,8.9238,8.8976,8.9238,33600.0
2010-09-21 10:00:00,13.6,13.61,13.6,13.61,30400.0,8.9238,8.9304,8.9238,8.9304,30400.0
2010-09-21 10:05:00,13.61,13.61,13.6,13.6,39600.0,8.9304,8.9304,8.9238,8.9238,39600.0
2010-09-21 10:10:00,13.6,13.6,13.6,13.6,50800.0,8.9238,8.9238,8.9238,8.9238,50800.0
2010-09-21 10:15:00,13.6,13.6,13.58,13.59,97200.0,8.9238,8.9238,8.9107,8.9173,97200.0
2010-09-21 10:20:00,13.59,13.59,13.58,13.58,30400.0,8.9173,8.9173,8.9107,8.9107,30400.0
2010-09-21 10:25:00,13.58,13.59,13.57,13.57,42400.0,8.9107,8.9173,8.9041,8.9041,42400.0
2010-09-21 10:30:00,13.57,13.58,13.57,13.57,46400.0,8.9041,8.9107,8.9041,8.9041,46400.0
2010-09-21 10:35:00,13.57,13.58,13.57,13.58,34000.0,8.9041,8.9107,8.9041,8.9107,34000.0
2010-09-21 10:40:00,13.58,13.58,13.57,13.57,34800.0,8.9107,8.9107,8.9041,8.9041,34800.0
2010-09-21 10:45:00,13.57,13.58,13.57,13.58,63200.0,8.9041,8.9107,8.9041,8.9107,63200.0
2010-09-21 10:50:00,13.58,13.58,13.57,13.58,62400.0,8.9107,8.9107,8.9041,8.9107,62400.0
2010-09-21 10:55:00,13.58,13.59,13.58,13.58,124400.0,8.9107,8.9173,8.9107,8.9107,124400.0
2010-09-21 11:00:00,13.58,13.59,13.58,13.59,57200.0,8.9107,8.9173,8.9107,8.9173,57200.0
2010-09-21 11:05:00,13.59,13.59,13.58,13.58,76400.0,8.9173,8.9173,8.9107,8.9107,76400.0
2010-09-21 11:10:00,13.58,13.58,13.56,13.56,78400.0,8.9107,8.9107,8.8976,8.8976,78400.0
2010-09-21 11:15:00,13.56,13.56,13.56,13.56,23200.0,8.8976,8.8976,8.8976,8.8976,23200.0
2010-09-21 11:20:00,13.56,13.56,13.56,13.56,34400.0,8.8976,8.8976,8.8976,8.8976,34400.0
2010-09-21 11:25:00,13.56,13.58,13.56,13.57,38800.0,8.8976,8.9107,8.8976,8.9041,38800.0
2010-09-21 11:30:00,13.57,13.58,13.57,13.57,29600.0,8.9041,8.9107,8.9041,8.9041,29600.0
2010-09-21 11:35:00,13.57,13.57,13.56,13.56,42000.0,8.9041,8.9041,8.8976,8.8976,42000.0
2010-09-21 11:40:00,13.56,13.56,13.52,13.52,98000.0,8.8976,8.8976,8.8713,8.8713,98000.0
2010-09-21 11:45:00,13.52,13.53,13.51,13.53,118800.0,8.8713,8.8779,8.8648,8.8779,118800.0
2010-09-21 11:50:00,13.53,13.54,13.53,13.54,30800.0,8.8779,8.8845,8.8779,8.8845,30800.0
2010-09-21 11:55:00,13.54,13.55,13.54,13.55,46800.0,8.8845,8.891,8.8845,8.891,46800.0
2010-09-21 12:00:00,13.55,13.56,13.54,13.54,51600.0,8.891,8.8976,8.8845,8.8845,51600.0
2010-09-21 12:05:00,13.54,13.56,13.54,13.55,30000.0,8.8845,8.8976,8.8845,8.891,30000.0
2010-09-21 12:10:00,13.55,13.56,13.54,13.54,29600.0,8.891,8.8976,8.8845,8.8845,29600.0
2010-09-21 12:15:00,13.55,13.55,13.54,13.55,24400.0,8.891,8.891,8.8845,8.891,24400.0
2010-09-21 12:20:00,13.54,13.55,13.52,13.53,99600.0,8.8845,8.891,8.8713,8.8779,99600.0
2010-09-21 12:25:00,13.53,13.53,13.52,13.52,52000.0,8.8779,8.8779,8.8713,8.8713,52000.0
2010-09-21 12:30:00,13.52,13.53,13.51,13.51,48400.0,8.8713,8.8779,8.8648,8.8648,48400.0
2010-09-21 12:35:00,13.51,13.52,13.51,13.52,40000.0,8.8648,8.8713,8.8648,8.8713,40000.0
2010-09-21 12:40:00,13.52,13.52,13.51,13.51,78400.0,8.8713,8.8713,8.8648,8.8648,78400.0
2010-09-21 12:45:00,13.51,13.51,13.5,13.5,28800.0,8.8648,8.8648,8.8582,8.8582,28800.0
2010-09-21 12:50:00,13.5,13.51,13.5,13.5,30400.0,8.8582,8.8648,8.8582,8.8582,30400.0
2010-09-21 12:55:00,13.5,13.51,13.5,13.51,25600.0,8.8582,8.8648,8.8582,8.8648,25600.0
2010-09-21 13:00:00,13.51,13.51,13.5,13.51,33200.0,8.8648,8.8648,8.8582,8.8648,33200.0
2010-09-21 13:05:00,13.5,13.51,13.48,13.49,41600.0,8.8582,8.8648,8.8451,8.8517,41600.0
2010-09-21 13:10:00,13.49,13.52,13.49,13.49,140400.0,8.8517,8.8713,8.8517,8.8517,140400.0
2010-09-21 13:15:00,13.49,13.51,13.49,13.51,40000.0,8.8517,8.8648,8.8517,8.8648,40000.0
2010-09-21 13:20:00,13.51,13.51,13.49,13.5,55200.0,8.8648,8.8648,8.8517,8.8582,55200.0
2010-09-21 13:25:00,13.5,13.51,13.49,13.49,28400.0,8.8582,8.8648,8.8517,8.8517,28400.0
2010-09-21 13:30:00,13.5,13.51,13.5,13.51,19200.0,8.8582,8.8648,8.8582,8.8648,19200.0
2010-09-21 13:35:00,13.51,13.52,13.51,13.52,34800.0,8.8648,8.8713,8.8648,8.8713,34800.0
2010-09-21 13:40:00,13.52,13.52,13.51,13.51,32800.0,8.8713,8.8713,8.8648,8.8648,32800.0
2010-09-21 13:45:00,13.51,13.54,13.51,13.53,100800.0,8.8648,8.8845,8.8648,8.8779,100800.0
2010-09-21 13:50:00,13.53,13.55,13.53,13.53,86800.0,8.8779,8.891,8.8779,8.8779,86800.0
2010-09-21 13:55:00,13.53,13.55,13.53,13.55,46000.0,8.8779,8.891,8.8779,8.891,46000.0
2010-09-21 14:00:00,13.54,13.55,13.54,13.55,35600.0,8.8845,8.891,8.8845,8.891,35600.0
2010-09-21 14:05:00,13.54,13.56,13.54,13.55,39600.0,8.8845,8.8976,8.8845,8.891,39600.0
2010-09-21 14:10:00,13.55,13.57,13.53,13.55,64400.0,8.891,8.9041,8.8779,8.891,64400.0
2010-09-21 14:15:00,13.55,13.61,13.49,13.61,114400.0,8.891,8.9304,8.8517,8.9304,114400.0
2010-09-21 14:20:00,13.6,13.61,13.58,13.59,93200.0,8.9238,8.9304,8.9107,8.9173,93200.0
2010-09-21 14:25:00,13.59,13.59,13.58,13.58,90000.0,8.9173,8.9173,8.9107,8.9107,90000.0
2010-09-21 14:30:00,13.59,13.59,13.57,13.59,117200.0,8.9173,8.9173,8.9041,8.9173,117200.0
2010-09-21 14:35:00,13.59,13.62,13.58,13.61,88800.0,8.9173,8.937,8.9107,8.9304,88800.0
2010-09-21 14:40:00,13.61,13.62,13.58,13.58,132000.0,8.9304,8.937,8.9107,8.9107,132000.0
2010-09-21 14:45:00,13.58,13.59,13.56,13.58,106000.0,8.9107,8.9173,8.8976,8.9107,106000.0
2010-09-21 14:50:00,13.58,13.58,13.55,13.57,68000.0,8.9107,8.9107,8.891,8.9041,68000.0
2010-09-21 14:55:00,13.57,13.58,13.57,13.58,104800.0,8.9041,8.9107,8.9041,8.9107,104800.0
2010-09-21 15:00:00,13.58,13.59,13.57,13.58,109200.0,8.9107,8.9173,8.9041,8.9107,109200.0
2010-09-21 15:05:00,13.58,13.58,13.57,13.58,63200.0,8.9107,8.9107,8.9041,8.9107,63200.0
2010-09-21 15:10:00,13.58,13.58,13.56,13.58,38400.0,8.9107,8.9107,8.8976,8.9107,38400.0
2010-09-21 15:15:00,13.58,13.59,13.57,13.58,72000.0,8.9107,8.9173,8.9041,8.9107,72000.0
2010-09-21 15:20:00,13.59,13.59,13.57,13.57,71600.0,8.9173,8.9173,8.9041,8.9041,71600.0
2010-09-21 15:25:00,13.57,13.59,13.57,13.59,107600.0,8.9041,8.9173,8.9041,8.9173,107600.0
2010-09-21 15:30:00,13.59,13.59,13.56,13.56,70000.0,8.9173,8.9173,8.8976,8.8976,70000.0
2010-09-21 15:35:00,13.56,13.56,13.52,13.55,133600.0,8.8976,8.8976,8.8713,8.891,133600.0
2010-09-21 15:40:00,13.54,13.57,13.54,13.56,77200.0,8.8845,8.9041,8.8845,8.8976,77200.0
2010-09-21 15:45:00,13.56,13.56,13.52,13.53,175200.0,8.8976,8.8976,8.8713,8.8779,175200.0
2010-09-21 15:50:00,13.53,13.55,13.52,13.53,174000.0,8.8779,8.891,8.8713,8.8779,174000.0
2010-09-21 15:55:00,13.53,13.54,13.52,13.53,491600.0,8.8779,8.8845,8.8713,8.8779,491600.0
2010-09-22 09:30:00,13.56,13.64,13.53,13.61,107600.0,8.8976,8.9501,8.8779,8.9304,107600.0
2010-09-22 09:35:00,13.61,13.61,13.57,13.58,95600.0,8.9304,8.9304,8.9041,8.9107,95600.0
2010-09-22 09:40:00,13.58,13.58,13.57,13.58,77200.0,8.9107,8.9107,8.9041,8.9107,77200.0
2010-09-22 09:45:00,13.58,13.61,13.58,13.61,248800.0,8.9107,8.9304,8.9107,8.9304,248800.0
2010-09-22 09:50:00,13.61,13.63,13.6,13.62,295200.0,8.9304,8.9435,8.9238,8.937,295200.0
2010-09-22 09:55:00,13.62,13.64,13.61,13.62,73600.0,8.937,8.9501,8.9304,8.937,73600.0
2010-09-22 10:00:00,13.62,13.62,13.59,13.59,115200.0,8.937,8.937,8.9173,8.9173,115200.0
2010-09-22 10:05:00,13.59,13.59,13.57,13.57,121600.0,8.9173,8.9173,8.9041,8.9041,121600.0
2010-09-22 10:10:00,13.57,13.57,13.57,13.57,75200.0,8.9041,8.9041,8.9041,8.9041,75200.0
2010-09-22 10:15:00,13.57,13.58,13.56,13.57,116400.0,8.9041,8.9107,8.8976,8.9041,116400.0
2010-09-22 10:20:00,13.57,13.57,13.56,13.57,84000.0,8.9041,8.9041,8.8976,8.9041,84000.0
2010-09-22 10:25:00,13.57,13.57,13.54,13.54,171600.0,8.9041,8.9041,8.8845,8.8845,171600.0
2010-09-22 10:30:00,13.54,13.55,13.52,13.54,198800.0,8.8845,8.891,8.8713,8.8845,198800.0
2010-09-22 10:35:00,13.53,13.54,13.5,13.51,134000.0,8.8779,8.8845,8.8582,8.8648,134000.0
2010-09-22 10:40:00,13.51,13.52,13.51,13.52,50800.0,8.8648,8.8713,8.8648,8.8713,50800.0
2010-09-22 10:45:00,13.52,13.52,13.51,13.52,515600.0,8.8713,8.8713,8.8648,8.8713,515600.0
2010-09-22 10:50:00,13.51,13.53,13.51,13.53,82800.0,8.8648,8.8779,8.8648,8.8779,82800.0
2010-09-22 10:55:00,13.53,13.54,13.52,13.53,33600.0,8.8779,8.8845,8.8713,8.8779,33600.0
2010-09-22 11:00:00,13.53,13.55,13.53,13.55,27200.0,8.8779,8.891,8.8779,8.891,27200.0
2010-09-22 11:05:00,13.55,13.56,13.55,13.56,60000.0,8.891,8.8976,8.891,8.8976,60000.0
2010-09-22 11:10:00,13.55,13.56,13.54,13.55,42400.0,8.891,8.8976,8.8845,8.891,42400.0
2010-09-22 11:15:00,13.55,13.56,13.55,13.56,8400.0,8.891,8.8976,8.891,8.8976,8400.0
2010-09-22 11:20:00,13.56,13.56,13.54,13.55,26400.0,8.8976,8.8976,8.8845,8.891,26400.0
2010-09-22 11:25:00,13.54,13.56,13.53,13.56,17600.0,8.8845,8.8976,8.8779,8.8976,17600.0
2010-09-22 11:30:00,13.56,13.57,13.55,13.56,38000.0,8.8976,8.9041,8.891,8.8976,38000.0
2010-09-22 11:35:00,13.56,13.58,13.56,13.57,56800.0,8.8976,8.9107,8.8976,8.9041,56800.0
2010-09-22 11:40:00,13.57,13.6,13.56,13.59,116400.0,8.9041,8.9238,8.8976,8.9173,116400.0
2010-09-22 11:45:00,13.58,13.58,13.56,13.57,58000.0,8.9107,8.9107,8.8976,8.9041,58000.0
2010-09-22 11:50:00,13.57,13.58,13.57,13.58,29200.0,8.9041,8.9107,8.9041,8.9107,29200.0
2010-09-22 11:55:00,13.59,13.59,13.58,13.59,39200.0,8.9173,8.9173,8.9107,8.9173,39200.0
2010-09-22 12:00:00,13.58,13.58,13.57,13.57,26000.0,8.9107,8.9107,8.9041,8.9041,26000.0
2010-09-22 12:05:00,13.58,13.58,13.57,13.58,69600.0,8.9107,8.9107,8.9041,8.9107,69600.0
2010-09-22 12:10:00,13.58,13.59,13.58,13.59,29200.0,8.9107,8.9173,8.9107,8.9173,29200.0
2010-09-22 12:15:00,13.59,13.59,13.58,13.59,36000.0,8.9173,8.9173,8.9107,8.9173,36000.0
2010-09-22 12:20:00,13.58,13.59,13.58,13.59,20400.0,8.9107,8.9173,8.9107,8.9173,20400.0
2010-09-22 12:25:00,13.59,13.59,13.57,13.58,58400.0,8.9173,8.9173,8.9041,8.9107,58400.0
2010-09-22 12:30:00,13.57,13.58,13.57,13.58,26400.0,8.9041,8.9107,8.9041,8.9107,26400.0
2010-09-22 12:35:00,13.58,13.58,13.57,13.58,66000.0,8.9107,8.9107,8.9041,8.9107,66000.0
2010-09-22 12:40:00,13.58,13.59,13.57,13.58,71600.0,8.9107,8.9173,8.9041,8.9107,71600.0
2010-09-22 12:45:00,13.58,13.59,13.58,13.59,27200.0,8.9107,8.9173,8.9107,8.9173,27200.0
2010-09-22 12:50:00,13.58,13.59,13.57,13.58,36400.0,8.9107,8.9173,8.9041,8.9107,36400.0
2010-09-22 12:55:00,13.58,13.59,13.58,13.58,16400.0,8.9107,8.9173,8.9107,8.9107,16400.0
2010-09-22 13:00:00,13.58,13.59,13.58,13.59,27200.0,8.9107,8.9173,8.9107,8.9173,27200.0
2010-09-22 13:05:00,13.59,13.59,13.58,13.59,43200.0,8.9173,8.9173,8.9107,8.9173,43200.0
2010-09-22 13:10:00,13.59,13.59,13.58,13.58,83600.0,8.9173,8.9173,8.9107,8.9107,83600.0
2010-09-22 13:15:00,13.58,13.58,13.57,13.58,129600.0,8.9107,8.9107,8.9041,8.9107,129600.0
2010-09-22 13:20:00,13.58,13.58,13.57,13.57,59600.0,8.9107,8.9107,8.9041,8.9041,59600.0
2010-09-22 13:25:00,13.57,13.58,13.57,13.58,23200.0,8.9041,8.9107,8.9041,8.9107,23200.0
2010-09-22 13:30:00,13.58,13.58,13.58,13.58,155600.0,8.9107,8.9107,8.9107,8.9107,155600.0
2010-09-22 13:35:00,13.58,13.59,13.57,13.59,60400.0,8.9107,8.9173,8.9041,8.9173,60400.0
2010-09-22 13:40:00,13.59,13.59,13.58,13.59,51200.0,8.9173,8.9173,8.9107,8.9173,51200.0
2010-09-22 13:45:00,13.59,13.59,13.58,13.59,12000.0,8.9173,8.9173,8.9107,8.9173,12000.0
2010-09-22 13:50:00,13.59,13.6,13.59,13.6,20000.0,8.9173,8.9238,8.9173,8.9238,20000.0
2010-09-22 13:55:00,13.6,13.6,13.59,13.6,21600.0,8.9238,8.9238,8.9173,8.9238,21600.0
2010-09-22 14:00:00,13.6,13.6,13.59,13.59,20400.0,8.9238,8.9238,8.9173,8.9173,20400.0
2010-09-22 14:05:00,13.59,13.6,13.58,13.59,107200.0,8.9173,8.9238,8.9107,8.9173,107200.0
2010-09-22 14:10:00,13.59,13.59,13.58,13.58,32000.0,8.9173,8.9173,8.9107,8.9107,32000.0
2010-09-22 14:15:00,13.58,13.58,13.58,13.58,12000.0,8.9107,8.9107,8.9107,8.9107,12000.0
2010-09-22 14:20:00,13.58,13.59,13.58,13.59,50800.0,8.9107,8.9173,8.9107,8.9173,50800.0
2010-09-22 14:25:00,13.59,13.59,13.57,13.57,43600.0,8.9173,8.9173,8.9041,8.9041,43600.0
2010-09-22 14:30:00,13.57,13.59,13.57,13.58,47600.0,8.9041,8.9173,8.9041,8.9107,47600.0
2010-09-22 14:35:00,13.58,13.59,13.58,13.59,100400.0,8.9107,8.9173,8.9107,8.9173,100400.0
2010-09-22 14:40:00,13.59,13.6,13.58,13.6,95200.0,8.9173,8.9238,8.9107,8.9238,95200.0
2010-09-22 14:45:00,13.6,13.62,13.6,13.62,101600.0,8.9238,8.937,8.9238,8.937,101600.0
2010-09-22 14:50:00,13.61,13.62,13.61,13.61,44800.0,8.9304,8.937,8.9304,8.9304,44800.0
2010-09-22 14:55:00,13.61,13.61,13.61,13.61,48800.0,8.9304,8.9304,8.9304,8.9304,48800.0
2010-09-22 15:00:00,13.61,13.61,13.61,13.61,45200.0,8.9304,8.9304,8.9304,8.9304,45200.0
2010-09-22 15:05:00,13.61,13.61,13.6,13.6,63200.0,8.9304,8.9304,8.9238,8.9238,63200.0
2010-09-22 15:10:00,13.6,13.61,13.6,13.61,75200.0,8.9238,8.9304,8.9238,8.9304,75200.0
2010-09-22 15:15:00,13.61,13.61,13.6,13.6,74000.0,8.9304,8.9304,8.9238,8.9238,74000.0
2010-09-22 15:20:00,13.59,13.61,13.59,13.6,76800.0,8.9173,8.9304,8.9173,8.9238,76800.0
2010-09-22 15:25:00,13.6,13.61,13.6,13.61,56000.0,8.9238,8.9304,8.9238,8.9304,56000.0
2010-09-22 15:30:00,13.61,13.63,13.6,13.62,93600.0,8.9304,8.9435,8.9238,8.937,93600.0
2010-09-22 15:35:00,13.62,13.64,13.62,13.63,97200.0,8.937,8.9501,8.937,8.9435,97200.0
2010-09-22 15:40:00,13.63,13.63,13.62,13.63,94000.0,8.9435,8.9435,8.937,8.9435,94000.0
2010-09-22 15:45:00,13.62,13.62,13.6,13.6,122000.0,8.937,8.937,8.9238,8.9238,122000.0
2010-09-22 15:50:00,13.6,13.6,13.57,13.58,170800.0,8.9238,8.9238,8.9041,8.9107,170800.0
2010-09-22 15:55:00,13.58,13.59,13.57,13.58,256800.0,8.9107,8.9173,8.9041,8.9107,256800.0
2010-09-23 09:30:00,13.51,13.53,13.51,13.53,72800.0,8.8648,8.8779,8.8648,8.8779,72800.0
2010-09-23 09:35:00,13.51,13.51,13.49,13.49,49600.0,8.8648,8.8648,8.8517,8.8517,49600.0
2010-09-23 09:40:00,13.5,13.5,13.46,13.47,45200.0,8.8582,8.8582,8.832,8.8385,45200.0
2010-09-23 09:45:00,13.47,13.49,13.47,13.48,30400.0,8.8385,8.8517,8.8385,8.8451,30400.0
2010-09-23 09:50:00,13.48,13.49,13.47,13.48,42000.0,8.8451,8.8517,8.8385,8.8451,42000.0
2010-09-23 09:55:00,13.47,13.48,13.42,13.42,75600.0,8.8385,8.8451,8.8057,8.8057,75600.0
2010-09-23 10:00:00,13.43,13.49,13.43,13.48,79200.0,8.8123,8.8517,8.8123,8.8451,79200.0
2010-09-23 10:05:00,13.49,13.5,13.48,13.49,44800.0,8.8517,8.8582,8.8451,8.8517,44800.0
2010-09-23 10:10:00,13.5,13.52,13.49,13.49,76800.0,8.8582,8.8713,8.8517,8.8517,76800.0
2010-09-23 10:15:00,13.49,13.49,13.47,13.47,26400.0,8.8517,8.8517,8.8385,8.8385,26400.0
2010-09-23 10:20:00,13.47,13.49,13.47,13.48,39600.0,8.8385,8.8517,8.8385,8.8451,39600.0
2010-09-23 10:25:00,13.48,13.51,13.47,13.51,51600.0,8.8451,8.8648,8.8385,8.8648,51600.0
2010-09-23 10:30:00,13.52,13.54,13.51,13.53,13200.0,8.8713,8.8845,8.8648,8.8779,13200.0
2010-09-23 10:35:00,13.53,13.55,13.53,13.54,23200.0,8.8779,8.891,8.8779,8.8845,23200.0
2010-09-23 10:40:00,13.55,13.55,13.54,13.55,24400.0,8.891,8.891,8.8845,8.891,24400.0
2010-09-23 10:45:00,13.55,13.55,13.52,13.52,48400.0,8.891,8.891,8.8713,8.8713,48400.0
2010-09-23 10:50:00,13.52,13.52,13.5,13.5,30800.0,8.8713,8.8713,8.8582,8.8582,30800.0
2010-09-23 10:55:00,13.5,13.5,13.48,13.49,28800.0,8.8582,8.8582,8.8451,8.8517,28800.0
2010-09-23 11:00:00,13.49,13.5,13.49,13.5,37200.0,8.8517,8.8582,8.8517,8.8582,37200.0
2010-09-23 11:05:00,13.51,13.52,13.5,13.52,14800.0,8.8648,8.8713,8.8582,8.8713,14800.0
2010-09-23 11:10:00,13.52,13.53,13.52,13.53,13200.0,8.8713,8.8779,8.8713,8.8779,13200.0
2010-09-23 11:15:00,13.53,13.53,13.53,13.53,10400.0,8.8779,8.8779,8.8779,8.8779,10400.0
2010-09-23 11:20:00,13.53,13.53,13.51,13.52,21600.0,8.8779,8.8779,8.8648,8.8713,21600.0
2010-09-23 11:25:00,13.52,13.52,13.51,13.52,17600.0,8.8713,8.8713,8.8648,8.8713,17600.0
2010-09-23 11:30:00,13.52,13.54,13.52,13.53,41200.0,8.8713,8.8845,8.8713,8.8779,41200.0
2010-09-23 11:35:00,13.53,13.55,13.52,13.53,76000.0,8.8779,8.891,8.8713,8.8779,76000.0
2010-09-23 11:40:00,13.54,13.54,13.51,13.52,48800.0,8.8845,8.8845,8.8648,8.8713,48800.0
2010-09-23 11:45:00,13.52,13.52,13.52,13.52,22000.0,8.8713,8.8713,8.8713,8.8713,22000.0
2010-09-23 11:50:00,13.52,13.53,13.52,13.53,28800.0,8.8713,8.8779,8.8713,8.8779,28800.0
2010-09-23 11:55:00,13.53,13.54,13.52,13.53,26800.0,8.8779,8.8845,8.8713,8.8779,26800.0
2010-09-23 12:00:00,13.53,13.53,13.52,13.52,21600.0,8.8779,8.8779,8.8713,8.8713,21600.0
2010-09-23 12:05:00,13.52,13.53,13.52,13.52,32000.0,8.8713,8.8779,8.8713,8.8713,32000.0
2010-09-23 12:10:00,13.53,13.53,13.51,13.51,23600.0,8.8779,8.8779,8.8648,8.8648,23600.0
2010-09-23 12:15:00,13.51,13.51,13.5,13.51,36400.0,8.8648,8.8648,8.8582,8.8648,36400.0
2010-09-23 12:20:00,13.51,13.53,13.5,13.53,28400.0,8.8648,8.8779,8.8582,8.8779,28400.0
2010-09-23 12:25:00,13.53,13.53,13.53,13.53,28000.0,8.8779,8.8779,8.8779,8.8779,28000.0
2010-09-23 12:30:00,13.53,13.53,13.53,13.53,27600.0,8.8779,8.8779,8.8779,8.8779,27600.0
2010-09-23 12:35:00,13.53,13.53,13.51,13.51,40000.0,8.8779,8.8779,8.8648,8.8648,40000.0
2010-09-23 12:40:00,13.51,13.51,13.51,13.51,10800.0,8.8648,8.8648,8.8648,8.8648,10800.0
2010-09-23 12:45:00,13.51,13.51,13.5,13.5,18400.0,8.8648,8.8648,8.8582,8.8582,18400.0
2010-09-23 12:50:00,13.5,13.5,13.49,13.49,18000.0,8.8582,8.8582,8.8517,8.8517,18000.0
2010-09-23 12:55:00,13.49,13.49,13.47,13.47,57600.0,8.8517,8.8517,8.8385,8.8385,57600.0
2010-09-23 13:00:00,13.47,13.47,13.47,13.47,43600.0,8.8385,8.8385,8.8385,8.8385,43600.0
2010-09-23 13:05:00,13.47,13.49,13.47,13.49,23200.0,8.8385,8.8517,8.8385,8.8517,23200.0
2010-09-23 13:10:00,13.49,13.5,13.49,13.5,12800.0,8.8517,8.8582,8.8517,8.8582,12800.0
2010-09-23 13:15:00,13.5,13.5,13.49,13.49,40400.0,8.8582,8.8582,8.8517,8.8517,40400.0
2010-09-23 13:20:00,13.49,13.49,13.49,13.49,23200.0,8.8517,8.8517,8.8517,8.8517,23200.0
2010-09-23 13:25:00,13.49,13.5,13.49,13.5,27600.0,8.8517,8.8582,8.8517,8.8582,27600.0
2010-09-23 13:30:00,13.5,13.51,13.5,13.5,44800.0,8.8582,8.8648,8.8582,8.8582,44800.0
2010-09-23 13:35:00,13.5,13.51,13.5,13.51,23200.0,8.8582,8.8648,8.8582,8.8648,23200.0
2010-09-23 13:40:00,13.51,13.51,13.5,13.51,23200.0,8.8648,8.8648,8.8582,8.8648,23200.0
2010-09-23 13:45:00,13.51,13.51,13.5,13.5,34400.0,8.8648,8.8648,8.8582,8.8582,34400.0
2010-09-23 13:50:00,13.51,13.52,13.51,13.52,33600.0,8.8648,8.8713,8.8648,8.8713,33600.0
2010-09-23 13:55:00,13.52,13.52,13.52,13.52,28400.0,8.8713,8.8713,8.8713,8.8713,28400.0
2010-09-23 14:00:00,13.52,13.52,13.52,13.52,29600.0,8.8713,8.8713,8.8713,8.8713,29600.0
2010-09-23 14:05:00,13.51,13.51,13.51,13.51,37600.0,8.8648,8.8648,8.8648,8.8648,37600.0
2010-09-23 14:10:00,13.51,13.52,13.5,13.51,62800.0,8.8648,8.8713,8.8582,8.8648,62800.0
2010-09-23 14:15:00,13.51,13.51,13.5,13.5,41600.0,8.8648,8.8648,8.8582,8.8582,41600.0
2010-09-23 14:20:00,13.5,13.51,13.5,13.51,40800.0,8.8582,8.8648,8.8582,8.8648,40800.0
2010-09-23 14:25:00,13.5,13.5,13.5,13.5,24000.0,8.8582,8.8582,8.8582,8.8582,24000.0
2010-09-23 14:30:00,13.5,13.5,13.49,13.49,48400.0,8.8582,8.8582,8.8517,8.8517,48400.0
2010-09-23 14:35:00,13.49,13.49,13.49,13.49,44000.0,8.8517,8.8517,8.8517,8.8517,44000.0
2010-09-23 14:40:00,13.49,13.49,13.47,13.48,63200.0,8.8517,8.8517,8.8385,8.8451,63200.0
2010-09-23 14:45:00,13.48,13.48,13.47,13.47,56000.0,8.8451,8.8451,8.8385,8.8385,56000.0
2010-09-23 14:50:00,13.47,13.47,13.45,13.45,98000.0,8.8385,8.8385,8.8254,8.8254,98000.0
2010-09-23 14:55:00,13.45,13.46,13.45,13.45,87600.0,8.8254,8.832,8.8254,8.8254,87600.0
2010-09-23 15:00:00,13.45,13.47,13.45,13.46,73600.0,8.8254,8.8385,8.8254,8.832,73600.0
2010-09-23 15:05:00,13.45,13.46,13.44,13.44,157600.0,8.8254,8.832,8.8188,8.8188,157600.0
2010-09-23 15:10:00,13.44,13.46,13.44,13.45,76400.0,8.8188,8.832,8.8188,8.8254,76400.0
2010-09-23 15:15:00,13.46,13.46,13.44,13.45,70400.0,8.832,8.832,8.8188,8.8254,70400.0
2010-09-23 15:20:00,13.45,13.45,13.44,13.45,88800.0,8.8254,8.8254,8.8188,8.8254,88800.0
2010-09-23 15:25:00,13.45,13.45,13.44,13.44,136000.0,8.8254,8.8254,8.8188,8.8188,136000.0
2010-09-23 15:30:00,13.43,13.44,13.43,13.43,103600.0,8.8123,8.8188,8.8123,8.8123,103600.0
2010-09-23 15:35:00,13.43,13.44,13.41,13.42,121600.0,8.8123,8.8188,8.7992,8.8057,121600.0
2010-09-23 15:40:00,13.42,13.42,13.39,13.4,234400.0,8.8057,8.8057,8.786,8.7926,234400.0
2010-09-23 15:45:00,13.4,13.42,13.39,13.4,193200.0,8.7926,8.8057,8.786,8.7926,193200.0
2010-09-23 15:50:00,13.4,13.4,13.38,13.38,178800.0,8.7926,8.7926,8.7795,8.7795,178800.0
2010-09-23 15:55:00,13.38,13.4,13.38,13.39,402800.0,8.7795,8.7926,8.7795,8.786,402800.0
2010-09-24 09:30:00,13.55,13.56,13.49,13.52,219600.0,8.891,8.8976,8.8517,8.8713,219600.0
2010-09-24 09:35:00,13.52,13.56,13.52,13.56,76800.0,8.8713,8.8976,8.8713,8.8976,76800.0
2010-09-24 09:40:00,13.56,13.56,13.55,13.55,252000.0,8.8976,8.8976,8.891,8.891,252000.0
2010-09-24 09:45:00,13.55,13.57,13.55,13.55,76800.0,8.891,8.9041,8.891,8.891,76800.0
2010-09-24 09:50:00,13.55,13.55,13.5,13.53,80400.0,8.891,8.891,8.8582,8.8779,80400.0
2010-09-24 09:55:00,13.53,13.57,13.52,13.56,56800.0,8.8779,8.9041,8.8713,8.8976,56800.0
2010-09-24 10:00:00,13.55,13.59,13.53,13.59,64800.0,8.891,8.9173,8.8779,8.9173,64800.0
2010-09-24 10:05:00,13.59,13.62,13.59,13.61,58000.0,8.9173,8.937,8.9173,8.9304,58000.0
2010-09-24 10:10:00,13.62,13.62,13.61,13.62,65200.0,8.937,8.937,8.9304,8.937,65200.0
2010-09-24 10:15:00,13.62,13.62,13.62,13.62,48800.0,8.937,8.937,8.937,8.937,48800.0
2010-09-24 10:20:00,13.62,13.66,13.62,13.66,85200.0,8.937,8.9632,8.937,8.9632,85200.0
2010-09-24 10:25:00,13.65,13.67,13.65,13.66,61600.0,8.9566,8.9698,8.9566,8.9632,61600.0
2010-09-24 10:30:00,13.67,13.67,13.65,13.65,41600.0,8.9698,8.9698,8.9566,8.9566,41600.0
2010-09-24 10:35:00,13.65,13.66,13.65,13.66,54800.0,8.9566,8.9632,8.9566,8.9632,54800.0
2010-09-24 10:40:00,13.66,13.68,13.66,13.67,65600.0,8.9632,8.9763,8.9632,8.9698,65600.0
2010-09-24 10:45:00,13.67,13.69,13.67,13.68,68400.0,8.9698,8.9829,8.9698,8.9763,68400.0
2010-09-24 10:50:00,13.68,13.68,13.66,13.67,154400.0,8.9763,8.9763,8.9632,8.9698,154400.0
2010-09-24 10:55:00,13.67,13.67,13.66,13.67,100800.0,8.9698,8.9698,8.9632,8.9698,100800.0
2010-09-24 11:00:00,13.67,13.67,13.65,13.65,125600.0,8.9698,8.9698,8.9566,8.9566,125600.0
2010-09-24 11:05:00,13.65,13.67,13.63,13.67,255600.0,8.9566,8.9698,8.9435,8.9698,255600.0
2010-09-24 11:10:00,13.67,13.69,13.67,13.69,87600.0,8.9698,8.9829,8.9698,8.9829,87600.0
2010-09-24 11:15:00,13.69,13.7,13.68,13.7,81600.0,8.9829,8.9894,8.9763,8.9894,81600.0
2010-09-24 11:20:00,13.69,13.7,13.69,13.7,32800.0,8.9829,8.9894,8.9829,8.9894,32800.0
2010-09-24 11:25:00,13.7,13.7,13.69,13.7,30400.0,8.9894,8.9894,8.9829,8.9894,30400.0
2010-09-24 11:30:00,13.7,13.71,13.7,13.71,85600.0,8.9894,8.996,8.9894,8.996,85600.0
2010-09-24 11:35:00,13.71,13.72,13.71,13.71,48800.0,8.996,9.0026,8.996,8.996,48800.0
2010-09-24 11:40:00,13.71,13.71,13.69,13.7,56800.0,8.996,8.996,8.9829,8.9894,56800.0
2010-09-24 11:45:00,13.7,13.7,13.7,13.7,32800.0,8.9894,8.9894,8.9894,8.9894,32800.0
2010-09-24 11:50:00,13.7,13.71,13.7,13.71,47200.0,8.9894,8.996,8.9894,8.996,47200.0
2010-09-24 11:55:00,13.7,13.71,13.7,13.71,50800.0,8.9894,8.996,8.9894,8.996,50800.0
2010-09-24 12:00:00,13.71,13.71,13.7,13.71,179600.0,8.996,8.996,8.9894,8.996,179600.0
2010-09-24 12:05:00,13.71,13.71,13.71,13.71,14000.0,8.996,8.996,8.996,8.996,14000.0
2010-09-24 12:10:00,13.71,13.71,13.71,13.71,39600.0,8.996,8.996,8.996,8.996,39600.0
2010-09-24 12:15:00,13.71,13.72,13.71,13.72,72000.0,8.996,9.0026,8.996,9.0026,72000.0
2010-09-24 12:20:00,13.72,13.72,13.71,13.71,59200.0,9.0026,9.0026,8.996,8.996,59200.0
2010-09-24 12:25:00,13.71,13.72,13.71,13.72,49600.0,8.996,9.0026,8.996,9.0026,49600.0
2010-09-24 12:30:00,13.72,13.72,13.72,13.72,29600.0,9.0026,9.0026,9.0026,9.0026,29600.0
2010-09-24 12:35:00,13.72,13.72,13.72,13.72,16000.0,9.0026,9.0026,9.0026,9.0026,16000.0
2010-09-24 12:40:00,13.72,13.72,13.71,13.72,76000.0,9.0026,9.0026,8.996,9.0026,76000.0
2010-09-24 12:45:00,13.72,13.73,13.72,13.72,38800.0,9.0026,9.0091,9.0026,9.0026,38800.0
2010-09-24 12:50:00,13.72,13.73,13.72,13.72,25600.0,9.0026,9.0091,9.0026,9.0026,25600.0
2010-09-24 12:55:00,13.72,13.73,13.72,13.72,29600.0,9.0026,9.0091,9.0026,9.0026,29600.0
2010-09-24 13:00:00,13.72,13.73,13.72,13.73,28000.0,9.0026,9.0091,9.0026,9.0091,28000.0
2010-09-24 13:05:00,13.73,13.73,13.72,13.72,8000.0,9.0091,9.0091,9.0026,9.0026,8000.0
2010-09-24 13:10:00,13.72,13.74,13.72,13.74,68000.0,9.0026,9.0157,9.0026,9.0157,68000.0
2010-09-24 13:15:00,13.74,13.74,13.74,13.74,26000.0,9.0157,9.0157,9.0157,9.0157,26000.0
2010-09-24 13:20:00,13.74,13.74,13.74,13.74,19200.0,9.0157,9.0157,9.0157,9.0157,19200.0
2010-09-24 13:25:00,13.74,13.74,13.74,13.74,58400.0,9.0157,9.0157,9.0157,9.0157,58400.0
2010-09-24 13:30:00,13.74,13.75,13.74,13.75,117200.0,9.0157,9.0223,9.0157,9.0223,117200.0
2010-09-24 13:35:00,13.75,13.76,13.74,13.75,99200.0,9.0223,9.0288,9.0157,9.0223,99200.0
2010-09-24 13:40:00,13.75,13.76,13.75,13.75,42400.0,9.0223,9.0288,9.0223,9.0223,42400.0
2010-09-24 13:45:00,13.75,13.75,13.74,13.75,51200.0,9.0223,9.0223,9.0157,9.0223,51200.0
2010-09-24 13:50:00,13.75,13.75,13.75,13.75,35600.0,9.0223,9.0223,9.0223,9.0223,35600.0
2010-09-24 13:55:00,13.75,13.76,13.74,13.75,39600.0,9.0223,9.0288,9.0157,9.0223,39600.0
2010-09-24 14:00:00,13.75,13.75,13.74,13.74,70400.0,9.0223,9.0223,9.0157,9.0157,70400.0
2010-09-24 14:05:00,13.75,13.75,13.74,13.74,60000.0,9.0223,9.0223,9.0157,9.0157,60000.0
2010-09-24 14:10:00,13.74,13.75,13.74,13.75,58000.0,9.0157,9.0223,9.0157,9.0223,58000.0
2010-09-24 14:15:00,13.75,13.75,13.74,13.74,31200.0,9.0223,9.0223,9.0157,9.0157,31200.0
2010-09-24 14:20:00,13.74,13.74,13.72,13.72,153600.0,9.0157,9.0157,9.0026,9.0026,153600.0
2010-09-24 14:25:00,13.72,13.73,13.72,13.73,44000.0,9.0026,9.0091,9.0026,9.0091,44000.0
2010-09-24 14:30:00,13.73,13.73,13.72,13.73,56400.0,9.0091,9.0091,9.0026,9.0091,56400.0
2010-09-24 14:35:00,13.73,13.74,13.73,13.73,87600.0,9.0091,9.0157,9.0091,9.0091,87600.0
2010-09-24 14:40:00,13.73,13.73,13.72,13.73,118000.0,9.0091,9.0091,9.0026,9.0091,118000.0
2010-09-24 14:45:00,13.73,13.73,13.72,13.72,50400.0,9.0091,9.0091,9.0026,9.0026,50400.0
2010-09-24 14:50:00,13.72,13.72,13.7,13.71,112400.0,9.0026,9.0026,8.9894,8.996,112400.0
2010-09-24 14:55:00,13.71,13.71,13.71,13.71,104400.0,8.996,8.996,8.996,8.996,104400.0
2010-09-24 15:00:00,13.7,13.71,13.69,13.69,59600.0,8.9894,8.996,8.9829,8.9829,59600.0
2010-09-24 15:05:00,13.69,13.7,13.69,13.69,47600.0,8.9829,8.9894,8.9829,8.9829,47600.0
2010-09-24 15:10:00,13.69,13.7,13.69,13.69,74800.0,8.9829,8.9894,8.9829,8.9829,74800.0
2010-09-24 15:15:00,13.69,13.69,13.69,13.69,55600.0,8.9829,8.9829,8.9829,8.9829,55600.0
2010-09-24 15:20:00,13.69,13.69,13.67,13.67,103600.0,8.9829,8.9829,8.9698,8.9698,103600.0
2010-09-24 15:25:00,13.67,13.67,13.66,13.67,125600.0,8.9698,8.9698,8.9632,8.9698,125600.0
2010-09-24 15:30:00,13.67,13.67,13.65,13.66,246400.0,8.9698,8.9698,8.9566,8.9632,246400.0
2010-09-24 15:35:00,13.66,13.68,13.66,13.67,99600.0,8.9632,8.9763,8.9632,8.9698,99600.0
2010-09-24 15:40:00,13.68,13.68,13.65,13.65,280800.0,8.9763,8.9763,8.9566,8.9566,280800.0
2010-09-24 15:45:00,13.65,13.67,13.63,13.63,552000.0,8.9566,8.9698,8.9435,8.9435,552000.0
2010-09-24 15:50:00,13.63,13.63,13.62,13.63,310800.0,8.9435,8.9435,8.937,8.9435,310800.0
2010-09-24 15:55:00,13.63,13.63,13.61,13.61,761200.0,8.9435,8.9435,8.9304,8.9304,761200.0
2010-09-27 09:30:00,13.65,13.67,13.63,13.66,71600.0,8.9566,8.9698,8.9435,8.9632,71600.0
2010-09-27 09:35:00,13.67,13.67,13.65,13.67,26400.0,8.9698,8.9698,8.9566,8.9698,26400.0
2010-09-27 09:40:00,13.67,13.67,13.64,13.65,25200.0,8.9698,8.9698,8.9501,8.9566,25200.0
2010-09-27 09:45:00,13.65,13.65,13.63,13.63,73600.0,8.9566,8.9566,8.9435,8.9435,73600.0
2010-09-27 09:50:00,13.64,13.65,13.63,13.64,63200.0,8.9501,8.9566,8.9435,8.9501,63200.0
2010-09-27 09:55:00,13.64,13.65,13.63,13.64,20000.0,8.9501,8.9566,8.9435,8.9501,20000.0
2010-09-27 10:00:00,13.64,13.65,13.64,13.65,17600.0,8.9501,8.9566,8.9501,8.9566,17600.0
2010-09-27 10:05:00,13.65,13.65,13.64,13.65,31600.0,8.9566,8.9566,8.9501,8.9566,31600.0
2010-09-27 10:10:00,13.65,13.65,13.64,13.64,43200.0,8.9566,8.9566,8.9501,8.9501,43200.0
2010-09-27 10:15:00,13.64,13.65,13.64,13.64,30400.0,8.9501,8.9566,8.9501,8.9501,30400.0
2010-09-27 10:20:00,13.64,13.65,13.64,13.65,18400.0,8.9501,8.9566,8.9501,8.9566,18400.0
2010-09-27 10:25:00,13.65,13.67,13.65,13.67,39200.0,8.9566,8.9698,8.9566,8.9698,39200.0
2010-09-27 10:30:00,13.66,13.67,13.66,13.67,26800.0,8.9632,8.9698,8.9632,8.9698,26800.0
2010-09-27 10:35:00,13.67,13.67,13.67,13.67,18000.0,8.9698,8.9698,8.9698,8.9698,18000.0
2010-09-27 10:40:00,13.67,13.69,13.67,13.69,26000.0,8.9698,8.9829,8.9698,8.9829,26000.0
2010-09-27 10:45:00,13.69,13.69,13.68,13.69,24400.0,8.9829,8.9829,8.9763,8.9829,24400.0
2010-09-27 10:50:00,13.69,13.69,13.68,13.69,33200.0,8.9829,8.9829,8.9763,8.9829,33200.0
2010-09-27 10:55:00,13.69,13.69,13.68,13.69,16800.0,8.9829,8.9829,8.9763,8.9829,16800.0
2010-09-27 11:00:00,13.69,13.69,13.68,13.68,37600.0,8.9829,8.9829,8.9763,8.9763,37600.0
2010-09-27 11:05:00,13.68,13.68,13.66,13.66,19600.0,8.9763,8.9763,8.9632,8.9632,19600.0
2010-09-27 11:10:00,13.67,13.67,13.66,13.67,24400.0,8.9698,8.9698,8.9632,8.9698,24400.0
2010-09-27 11:15:00,13.67,13.67,13.65,13.66,22800.0,8.9698,8.9698,8.9566,8.9632,22800.0
2010-09-27 11:20:00,13.66,13.66,13.66,13.66,15600.0,8.9632,8.9632,8.9632,8.9632,15600.0
2010-09-27 11:25:00,13.66,13.67,13.66,13.67,16400.0,8.9632,8.9698,8.9632,8.9698,16400.0
2010-09-27 11:30:00,13.67,13.67,13.67,13.67,16800.0,8.9698,8.9698,8.9698,8.9698,16800.0
2010-09-27 11:35:00,13.67,13.67,13.66,13.66,11600.0,8.9698,8.9698,8.9632,8.9632,11600.0
2010-09-27 11:40:00,13.66,13.66,13.65,13.66,16400.0,8.9632,8.9632,8.9566,8.9632,16400.0
2010-09-27 11:45:00,13.67,13.67,13.65,13.65,16800.0,8.9698,8.9698,8.9566,8.9566,16800.0
2010-09-27 11:50:00,13.66,13.66,13.66,13.66,19600.0,8.9632,8.9632,8.9632,8.9632,19600.0
2010-09-27 11:55:00,13.66,13.67,13.66,13.67,16000.0,8.9632,8.9698,8.9632,8.9698,16000.0
2010-09-27 12:00:00,13.67,13.67,13.66,13.67,24800.0,8.9698,8.9698,8.9632,8.9698,24800.0
2010-09-27 12:05:00,13.67,13.67,13.66,13.66,22800.0,8.9698,8.9698,8.9632,8.9632,22800.0
2010-09-27 12:10:00,13.66,13.66,13.65,13.65,65200.0,8.9632,8.9632,8.9566,8.9566,65200.0
2010-09-27 12:15:00,13.65,13.65,13.63,13.64,85600.0,8.9566,8.9566,8.9435,8.9501,85600.0
2010-09-27 12:20:00,13.64,13.64,13.63,13.63,100000.0,8.9501,8.9501,8.9435,8.9435,100000.0
2010-09-27 12:25:00,13.63,13.65,13.63,13.65,49600.0,8.9435,8.9566,8.9435,8.9566,49600.0
2010-09-27 12:30:00,13.65,13.65,13.65,13.65,42400.0,8.9566,8.9566,8.9566,8.9566,42400.0
2010-09-27 12:35:00,13.65,13.66,13.65,13.65,50400.0,8.9566,8.9632,8.9566,8.9566,50400.0
2010-09-27 12:40:00,13.65,13.66,13.65,13.66,10000.0,8.9566,8.9632,8.9566,8.9632,10000.0
2010-09-27 12:45:00,13.66,13.67,13.65,13.66,28000.0,8.9632,8.9698,8.9566,8.9632,28000.0
2010-09-27 12:50:00,13.66,13.66,13.65,13.65,48800.0,8.9632,8.9632,8.9566,8.9566,48800.0
2010-09-27 12:55:00,13.65,13.65,13.6,13.63,145200.0,8.9566,8.9566,8.9238,8.9435,145200.0
2010-09-27 13:00:00,13.63,13.65,13.61,13.65,63600.0,8.9435,8.9566,8.9304,8.9566,63600.0
2010-09-27 13:05:00,13.64,13.66,13.63,13.66,46000.0,8.9501,8.9632,8.9435,8.9632,46000.0
2010-09-27 13:10:00,13.66,13.67,13.66,13.66,40000.0,8.9632,8.9698,8.9632,8.9632,40000.0
2010-09-27 13:15:00,13.66,13.66,13.65,13.66,89600.0,8.9632,8.9632,8.9566,8.9632,89600.0
2010-09-27 13:20:00,13.66,13.66,13.65,13.66,110000.0,8.9632,8.9632,8.9566,8.9632,110000.0
2010-09-27 13:25:00,13.66,13.67,13.66,13.67,23600.0,8.9632,8.9698,8.9632,8.9698,23600.0
2010-09-27 13:30:00,13.67,13.68,13.67,13.68,25600.0,8.9698,8.9763,8.9698,8.9763,25600.0
2010-09-27 13:35:00,13.68,13.69,13.68,13.68,30800.0,8.9763,8.9829,8.9763,8.9763,30800.0
2010-09-27 13:40:00,13.68,13.68,13.67,13.67,48000.0,8.9763,8.9763,8.9698,8.9698,48000.0
2010-09-27 13:45:00,13.67,13.68,13.67,13.68,49600.0,8.9698,8.9763,8.9698,8.9763,49600.0
2010-09-27 13:50:00,13.67,13.67,13.67,13.67,39200.0,8.9698,8.9698,8.9698,8.9698,39200.0
2010-09-27 13:55:00,13.67,13.69,13.67,13.69,22800.0,8.9698,8.9829,8.9698,8.9829,22800.0
2010-09-27 14:00:00,13.68,13.69,13.68,13.68,22400.0,8.9763,8.9829,8.9763,8.9763,22400.0
2010-09-27 14:05:00,13.69,13.69,13.68,13.68,15200.0,8.9829,8.9829,8.9763,8.9763,15200.0
2010-09-27 14:10:00,13.68,13.68,13.67,13.67,24400.0,8.9763,8.9763,8.9698,8.9698,24400.0
2010-09-27 14:15:00,13.67,13.67,13.66,13.67,19600.0,8.9698,8.9698,8.9632,8.9698,19600.0
2010-09-27 14:20:00,13.67,13.68,13.67,13.67,14000.0,8.9698,8.9763,8.9698,8.9698,14000.0
2010-09-27 14:25:00,13.67,13.68,13.67,13.67,15200.0,8.9698,8.9763,8.9698,8.9698,15200.0
2010-09-27 14:30:00,13.68,13.68,13.66,13.67,20800.0,8.9763,8.9763,8.9632,8.9698,20800.0
2010-09-27 14:35:00,13.67,13.67,13.66,13.67,24400.0,8.9698,8.9698,8.9632,8.9698,24400.0
2010-09-27 14:40:00,13.67,13.67,13.66,13.67,75200.0,8.9698,8.9698,8.9632,8.9698,75200.0
2010-09-27 14:45:00,13.67,13.67,13.67,13.67,11200.0,8.9698,8.9698,8.9698,8.9698,11200.0
2010-09-27 14:50:00,13.67,13.68,13.66,13.68,61600.0,8.9698,8.9763,8.9632,8.9763,61600.0
2010-09-27 14:55:00,13.68,13.69,13.68,13.69,56000.0,8.9763,8.9829,8.9763,8.9829,56000.0
2010-09-27 15:00:00,13.68,13.69,13.68,13.68,34800.0,8.9763,8.9829,8.9763,8.9763,34800.0
2010-09-27 15:05:00,13.68,13.69,13.68,13.69,51200.0,8.9763,8.9829,8.9763,8.9829,51200.0
2010-09-27 15:10:00,13.69,13.71,13.69,13.71,100400.0,8.9829,8.996,8.9829,8.996,100400.0
2010-09-27 15:15:00,13.71,13.71,13.7,13.71,72800.0,8.996,8.996,8.9894,8.996,72800.0
2010-09-27 15:20:00,13.71,13.72,13.71,13.72,68400.0,8.996,9.0026,8.996,9.0026,68400.0
2010-09-27 15:25:00,13.72,13.72,13.7,13.71,68400.0,9.0026,9.0026,8.9894,8.996,68400.0
2010-09-27 15:30:00,13.71,13.71,13.7,13.7,57200.0,8.996,8.996,8.9894,8.9894,57200.0
2010-09-27 15:35:00,13.71,13.71,13.69,13.69,69600.0,8.996,8.996,8.9829,8.9829,69600.0
2010-09-27 15:40:00,13.69,13.7,13.68,13.7,98000.0,8.9829,8.9894,8.9763,8.9894,98000.0
2010-09-27 15:45:00,13.7,13.7,13.69,13.7,264400.0,8.9894,8.9894,8.9829,8.9894,264400.0
2010-09-27 15:50:00,13.7,13.7,13.69,13.7,464800.0,8.9894,8.9894,8.9829,8.9894,464800.0
2010-09-27 15:55:00,13.7,13.7,13.66,13.68,260400.0,8.9894,8.9894,8.9632,8.9763,260400.0
2010-09-28 09:30:00,13.72,13.72,13.64,13.65,80400.0,9.0026,9.0026,8.9501,8.9566,80400.0
2010-09-28 09:35:00,13.64,13.68,13.63,13.65,42800.0,8.9501,8.9763,8.9435,8.9566,42800.0
2010-09-28 09:40:00,13.65,13.67,13.63,13.64,68400.0,8.9566,8.9698,8.9435,8.9501,68400.0
2010-09-28 09:45:00,13.64,13.65,13.63,13.65,50000.0,8.9501,8.9566,8.9435,8.9566,50000.0
2010-09-28 09:50:00,13.65,13.65,13.64,13.64,28000.0,8.9566,8.9566,8.9501,8.9501,28000.0
2010-09-28 09:55:00,13.64,13.65,13.63,13.64,82400.0,8.9501,8.9566,8.9435,8.9501,82400.0
2010-09-28 10:00:00,13.64,13.64,13.58,13.62,105600.0,8.9501,8.9501,8.9107,8.937,105600.0
2010-09-28 10:05:00,13.61,13.65,13.61,13.65,65600.0,8.9304,8.9566,8.9304,8.9566,65600.0
2010-09-28 10:10:00,13.65,13.67,13.65,13.67,43200.0,8.9566,8.9698,8.9566,8.9698,43200.0
2010-09-28 10:15:00,13.66,13.66,13.63,13.65,18400.0,8.9632,8.9632,8.9435,8.9566,18400.0
2010-09-28 10:20:00,13.66,13.67,13.64,13.66,40400.0,8.9632,8.9698,8.9501,8.9632,40400.0
2010-09-28 10:25:00,13.66,13.68,13.66,13.68,21200.0,8.9632,8.9763,8.9632,8.9763,21200.0
2010-09-28 10:30:00,13.68,13.7,13.68,13.69,22000.0,8.9763,8.9894,8.9763,8.9829,22000.0
2010-09-28 10:35:00,13.69,13.7,13.68,13.7,26800.0,8.9829,8.9894,8.9763,8.9894,26800.0
2010-09-28 10:40:00,13.7,13.72,13.69,13.7,36000.0,8.9894,9.0026,8.9829,8.9894,36000.0
2010-09-28 10:45:00,13.71,13.71,13.7,13.7,23200.0,8.996,8.996,8.9894,8.9894,23200.0
2010-09-28 10:50:00,13.71,13.71,13.7,13.7,14800.0,8.996,8.996,8.9894,8.9894,14800.0
2010-09-28 10:55:00,13.7,13.71,13.7,13.7,23200.0,8.9894,8.996,8.9894,8.9894,23200.0
2010-09-28 11:00:00,13.71,13.71,13.69,13.7,32400.0,8.996,8.996,8.9829,8.9894,32400.0
2010-09-28 11:05:00,13.7,13.7,13.7,13.7,28000.0,8.9894,8.9894,8.9894,8.9894,28000.0
2010-09-28 11:10:00,13.7,13.71,13.69,13.69,38000.0,8.9894,8.996,8.9829,8.9829,38000.0
2010-09-28 11:15:00,13.69,13.7,13.68,13.69,35200.0,8.9829,8.9894,8.9763,8.9829,35200.0
2010-09-28 11:20:00,13.69,13.7,13.69,13.7,31200.0,8.9829,8.9894,8.9829,8.9894,31200.0
2010-09-28 11:25:00,13.7,13.74,13.7,13.73,40800.0,8.9894,9.0157,8.9894,9.0091,40800.0
2010-09-28 11:30:00,13.73,13.74,13.73,13.74,47200.0,9.0091,9.0157,9.0091,9.0157,47200.0
2010-09-28 11:35:00,13.74,13.74,13.73,13.74,66400.0,9.0157,9.0157,9.0091,9.0157,66400.0
2010-09-28 11:40:00,13.74,13.75,13.74,13.74,82400.0,9.0157,9.0223,9.0157,9.0157,82400.0
2010-09-28 11:45:00,13.74,13.75,13.74,13.75,30400.0,9.0157,9.0223,9.0157,9.0223,30400.0
2010-09-28 11:50:00,13.75,13.76,13.74,13.74,45200.0,9.0223,9.0288,9.0157,9.0157,45200.0
2010-09-28 11:55:00,13.74,13.75,13.74,13.75,32400.0,9.0157,9.0223,9.0157,9.0223,32400.0
2010-09-28 12:00:00,13.75,13.75,13.74,13.74,22400.0,9.0223,9.0223,9.0157,9.0157,22400.0
2010-09-28 12:05:00,13.75,13.75,13.74,13.75,67600.0,9.0223,9.0223,9.0157,9.0223,67600.0
2010-09-28 12:10:00,13.75,13.76,13.75,13.75,33600.0,9.0223,9.0288,9.0223,9.0223,33600.0
2010-09-28 12:15:00,13.75,13.75,13.74,13.74,75600.0,9.0223,9.0223,9.0157,9.0157,75600.0
2010-09-28 12:20:00,13.74,13.75,13.74,13.75,55600.0,9.0157,9.0223,9.0157,9.0223,55600.0
2010-09-28 12:25:00,13.75,13.75,13.74,13.74,111600.0,9.0223,9.0223,9.0157,9.0157,111600.0
2010-09-28 12:30:00,13.74,13.74,13.74,13.74,64800.0,9.0157,9.0157,9.0157,9.0157,64800.0
2010-09-28 12:35:00,13.74,13.75,13.74,13.75,292000.0,9.0157,9.0223,9.0157,9.0223,292000.0
2010-09-28 12:40:00,13.75,13.75,13.74,13.74,82000.0,9.0223,9.0223,9.0157,9.0157,82000.0
2010-09-28 12:45:00,13.74,13.75,13.74,13.74,25200.0,9.0157,9.0223,9.0157,9.0157,25200.0
2010-09-28 12:50:00,13.75,13.75,13.75,13.75,44000.0,9.0223,9.0223,9.0223,9.0223,44000.0
2010-09-28 12:55:00,13.75,13.76,13.75,13.75,70000.0,9.0223,9.0288,9.0223,9.0223,70000.0
2010-09-28 13:00:00,13.75,13.76,13.75,13.75,72800.0,9.0223,9.0288,9.0223,9.0223,72800.0
2010-09-28 13:05:00,13.75,13.75,13.73,13.74,34800.0,9.0223,9.0223,9.0091,9.0157,34800.0
2010-09-28 13:10:00,13.74,13.74,13.72,13.73,20800.0,9.0157,9.0157,9.0026,9.0091,20800.0
2010-09-28 13:15:00,13.73,13.73,13.72,13.72,13600.0,9.0091,9.0091,9.0026,9.0026,13600.0
2010-09-28 13:20:00,13.73,13.73,13.72,13.73,16800.0,9.0091,9.0091,9.0026,9.0091,16800.0
2010-09-28 13:25:00,13.73,13.74,13.73,13.74,25600.0,9.0091,9.0157,9.0091,9.0157,25600.0
2010-09-28 13:30:00,13.74,13.75,13.74,13.75,53600.0,9.0157,9.0223,9.0157,9.0223,53600.0
2010-09-28 13:35:00,13.75,13.75,13.75,13.75,77600.0,9.0223,9.0223,9.0223,9.0223,77600.0
2010-09-28 13:40:00,13.75,13.75,13.75,13.75,40800.0,9.0223,9.0223,9.0223,9.0223,40800.0
2010-09-28 13:45:00,13.75,13.75,13.75,13.75,32800.0,9.0223,9.0223,9.0223,9.0223,32800.0
2010-09-28 13:50:00,13.75,13.76,13.75,13.75,99600.0,9.0223,9.0288,9.0223,9.0223,99600.0
2010-09-28 13:55:00,13.75,13.75,13.74,13.74,32400.0,9.0223,9.0223,9.0157,9.0157,32400.0
2010-09-28 14:00:00,13.74,13.75,13.74,13.75,20400.0,9.0157,9.0223,9.0157,9.0223,20400.0
2010-09-28 14:05:00,13.75,13.75,13.74,13.74,43600.0,9.0223,9.0223,9.0157,9.0157,43600.0
2010-09-28 14:10:00,13.74,13.75,13.74,13.75,28000.0,9.0157,9.0223,9.0157,9.0223,28000.0
2010-09-28 14:15:00,13.75,13.75,13.73,13.74,38000.0,9.0223,9.0223,9.0091,9.0157,38000.0
2010-09-28 14:20:00,13.74,13.74,13.73,13.73,45600.0,9.0157,9.0157,9.0091,9.0091,45600.0
2010-09-28 14:25:00,13.73,13.74,13.7,13.7,38000.0,9.0091,9.0157,8.9894,8.9894,38000.0
2010-09-28 14:30:00,13.71,13.71,13.7,13.7,56400.0,8.996,8.996,8.9894,8.9894,56400.0
2010-09-28 14:35:00,13.7,13.7,13.69,13.7,78800.0,8.9894,8.9894,8.9829,8.9894,78800.0
2010-09-28 14:40:00,13.7,13.71,13.69,13.69,57200.0,8.9894,8.996,8.9829,8.9829,57200.0
2010-09-28 14:45:00,13.69,13.69,13.67,13.67,50400.0,8.9829,8.9829,8.9698,8.9698,50400.0
2010-09-28 14:50:00,13.67,13.68,13.66,13.67,45600.0,8.9698,8.9763,8.9632,8.9698,45600.0
2010-09-28 14:55:00,13.67,13.67,13.65,13.67,38800.0,8.9698,8.9698,8.9566,8.9698,38800.0
2010-09-28 15:00:00,13.67,13.68,13.66,13.67,89600.0,8.9698,8.9763,8.9632,8.9698,89600.0
2010-09-28 15:05:00,13.67,13.69,13.67,13.69,52000.0,8.9698,8.9829,8.9698,8.9829,52000.0
2010-09-28 15:10:00,13.69,13.7,13.68,13.7,36000.0,8.9829,8.9894,8.9763,8.9894,36000.0
2010-09-28 15:15:00,13.7,13.71,13.7,13.7,38400.0,8.9894,8.996,8.9894,8.9894,38400.0
2010-09-28 15:20:00,13.7,13.71,13.7,13.7,35600.0,8.9894,8.996,8.9894,8.9894,35600.0
2010-09-28 15:25:00,13.7,13.72,13.7,13.71,103600.0,8.9894,9.0026,8.9894,8.996,103600.0
2010-09-28 15:30:00,13.71,13.73,13.7,13.73,95600.0,8.996,9.0091,8.9894,9.0091,95600.0
2010-09-28 15:35:00,13.73,13.74,13.72,13.74,92400.0,9.0091,9.0157,9.0026,9.0157,92400.0
2010-09-28 15:40:00,13.74,13.75,13.72,13.72,72000.0,9.0157,9.0223,9.0026,9.0026,72000.0
2010-09-28 15:45:00,13.72,13.75,13.72,13.75,150400.0,9.0026,9.0223,9.0026,9.0223,150400.0
2010-09-28 15:50:00,13.75,13.76,13.75,13.76,290000.0,9.0223,9.0288,9.0223,9.0288,290000.0
2010-09-28 15:55:00,13.76,13.77,13.74,13.74,300800.0,9.0288,9.0354,9.0157,9.0157,300800.0
2010-09-29 09:30:00,13.69,13.71,13.63,13.63,74400.0,8.9829,8.996,8.9435,8.9435,74400.0
2010-09-29 09:35:00,13.63,13.65,13.61,13.63,81600.0,8.9435,8.9566,8.9304,8.9435,81600.0
2010-09-29 09:40:00,13.63,13.64,13.63,13.63,39600.0,8.9435,8.9501,8.9435,8.9435,39600.0
2010-09-29 09:45:00,13.63,13.65,13.62,13.62,58400.0,8.9435,8.9566,8.937,8.937,58400.0
2010-09-29 09:50:00,13.62,13.63,13.61,13.62,58800.0,8.937,8.9435,8.9304,8.937,58800.0
2010-09-29 09:55:00,13.62,13.62,13.6,13.61,43200.0,8.937,8.937,8.9238,8.9304,43200.0
2010-09-29 10:00:00,13.61,13.62,13.61,13.62,85600.0,8.9304,8.937,8.9304,8.937,85600.0
2010-09-29 10:05:00,13.62,13.65,13.62,13.64,42400.0,8.937,8.9566,8.937,8.9501,42400.0
2010-09-29 10:10:00,13.64,13.64,13.62,13.63,34000.0,8.9501,8.9501,8.937,8.9435,34000.0
2010-09-29 10:15:00,13.63,13.63,13.58,13.58,62400.0,8.9435,8.9435,8.9107,8.9107,62400.0
2010-09-29 10:20:00,13.58,13.58,13.56,13.57,33200.0,8.9107,8.9107,8.8976,8.9041,33200.0
2010-09-29 10:25:00,13.57,13.57,13.56,13.57,48800.0,8.9041,8.9041,8.8976,8.9041,48800.0
2010-09-29 10:30:00,13.57,13.61,13.57,13.61,48400.0,8.9041,8.9304,8.9041,8.9304,48400.0
2010-09-29 10:35:00,13.61,13.61,13.6,13.6,22400.0,8.9304,8.9304,8.9238,8.9238,22400.0
2010-09-29 10:40:00,13.6,13.61,13.6,13.61,27200.0,8.9238,8.9304,8.9238,8.9304,27200.0
2010-09-29 10:45:00,13.61,13.63,13.61,13.63,24400.0,8.9304,8.9435,8.9304,8.9435,24400.0
2010-09-29 10:50:00,13.63,13.63,13.62,13.63,28000.0,8.9435,8.9435,8.937,8.9435,28000.0
2010-09-29 10:55:00,13.62,13.63,13.61,13.62,20800.0,8.937,8.9435,8.9304,8.937,20800.0
2010-09-29 11:00:00,13.62,13.63,13.62,13.63,28800.0,8.937,8.9435,8.937,8.9435,28800.0
2010-09-29 11:05:00,13.63,13.63,13.61,13.61,30000.0,8.9435,8.9435,8.9304,8.9304,30000.0
2010-09-29 11:10:00,13.61,13.62,13.6,13.61,50800.0,8.9304,8.937,8.9238,8.9304,50800.0
2010-09-29 11:15:00,13.61,13.62,13.61,13.61,16000.0,8.9304,8.937,8.9304,8.9304,16000.0
2010-09-29 11:20:00,13.62,13.63,13.62,13.63,18400.0,8.937,8.9435,8.937,8.9435,18400.0
2010-09-29 11:25:00,13.63,13.64,13.63,13.63,15200.0,8.9435,8.9501,8.9435,8.9435,15200.0
2010-09-29 11:30:00,13.64,13.65,13.64,13.64,16800.0,8.9501,8.9566,8.9501,8.9501,16800.0
2010-09-29 11:35:00,13.65,13.67,13.65,13.66,16000.0,8.9566,8.9698,8.9566,8.9632,16000.0
2010-09-29 11:40:00,13.65,13.66,13.65,13.65,22000.0,8.9566,8.9632,8.9566,8.9566,22000.0
2010-09-29 11:45:00,13.65,13.65,13.63,13.63,14400.0,8.9566,8.9566,8.9435,8.9435,14400.0
2010-09-29 11:50:00,13.63,13.63,13.62,13.62,11600.0,8.9435,8.9435,8.937,8.937,11600.0
2010-09-29 11:55:00,13.62,13.63,13.62,13.62,31600.0,8.937,8.9435,8.937,8.937,31600.0
2010-09-29 12:00:00,13.62,13.63,13.61,13.61,76000.0,8.937,8.9435,8.9304,8.9304,76000.0
2010-09-29 12:05:00,13.61,13.61,13.6,13.6,30800.0,8.9304,8.9304,8.9238,8.9238,30800.0
2010-09-29 12:10:00,13.61,13.61,13.59,13.59,33200.0,8.9304,8.9304,8.9173,8.9173,33200.0
2010-09-29 12:15:00,13.59,13.6,13.59,13.6,27600.0,8.9173,8.9238,8.9173,8.9238,27600.0
2010-09-29 12:20:00,13.6,13.6,13.6,13.6,35600.0,8.9238,8.9238,8.9238,8.9238,35600.0
2010-09-29 12:25:00,13.6,13.61,13.6,13.61,36400.0,8.9238,8.9304,8.9238,8.9304,36400.0
2010-09-29 12:30:00,13.6,13.6,13.59,13.59,49200.0,8.9238,8.9238,8.9173,8.9173,49200.0
2010-09-29 12:35:00,13.59,13.59,13.58,13.59,56000.0,8.9173,8.9173,8.9107,8.9173,56000.0
2010-09-29 12:40:00,13.59,13.62,13.59,13.62,173600.0,8.9173,8.937,8.9173,8.937,173600.0
2010-09-29 12:45:00,13.62,13.63,13.61,13.62,60400.0,8.937,8.9435,8.9304,8.937,60400.0
2010-09-29 12:50:00,13.62,13.63,13.62,13.62,30400.0,8.937,8.9435,8.937,8.937,30400.0
2010-09-29 12:55:00,13.62,13.63,13.61,13.62,50800.0,8.937,8.9435,8.9304,8.937,50800.0
2010-09-29 13:00:00,13.62,13.63,13.62,13.63,72800.0,8.937,8.9435,8.937,8.9435,72800.0
2010-09-29 13:05:00,13.63,13.63,13.61,13.62,42400.0,8.9435,8.9435,8.9304,8.937,42400.0
2010-09-29 13:10:00,13.62,13.62,13.62,13.62,23200.0,8.937,8.937,8.937,8.937,23200.0
2010-09-29 13:15:00,13.62,13.62,13.62,13.62,22000.0,8.937,8.937,8.937,8.937,22000.0
2010-09-29 13:20:00,13.62,13.62,13.62,13.62,20000.0,8.937,8.937,8.937,8.937,20000.0
2010-09-29 13:25:00,13.62,13.63,13.62,13.62,29600.0,8.937,8.9435,8.937,8.937,29600.0
2010-09-29 13:30:00,13.62,13.63,13.62,13.63,13200.0,8.937,8.9435,8.937,8.9435,13200.0
2010-09-29 13:35:00,13.62,13.63,13.62,13.63,42000.0,8.937,8.9435,8.937,8.9435,42000.0
2010-09-29 13:40:00,13.63,13.64,13.63,13.64,24400.0,8.9435,8.9501,8.9435,8.9501,24400.0
2010-09-29 13:45:00,13.64,13.65,13.64,13.65,18800.0,8.9501,8.9566,8.9501,8.9566,18800.0
2010-09-29 13:50:00,13.65,13.67,13.65,13.67,78000.0,8.9566,8.9698,8.9566,8.9698,78000.0
2010-09-29 13:55:00,13.67,13.69,13.67,13.69,40000.0,8.9698,8.9829,8.9698,8.9829,40000.0
2010-09-29 14:00:00,13.69,13.69,13.69,13.69,22800.0,8.9829,8.9829,8.9829,8.9829,22800.0
2010-09-29 14:05:00,13.69,13.7,13.69,13.7,38000.0,8.9829,8.9894,8.9829,8.9894,38000.0
2010-09-29 14:10:00,13.7,13.71,13.7,13.7,45600.0,8.9894,8.996,8.9894,8.9894,45600.0
2010-09-29 14:15:00,13.7,13.7,13.7,13.7,32400.0,8.9894,8.9894,8.9894,8.9894,32400.0
2010-09-29 14:20:00,13.7,13.7,13.69,13.7,61600.0,8.9894,8.9894,8.9829,8.9894,61600.0
2010-09-29 14:25:00,13.69,13.7,13.67,13.67,66000.0,8.9829,8.9894,8.9698,8.9698,66000.0
2010-09-29 14:30:00,13.67,13.69,13.67,13.68,32400.0,8.9698,8.9829,8.9698,8.9763,32400.0
2010-09-29 14:35:00,13.68,13.68,13.68,13.68,14000.0,8.9763,8.9763,8.9763,8.9763,14000.0
2010-09-29 14:40:00,13.68,13.7,13.68,13.7,25600.0,8.9763,8.9894,8.9763,8.9894,25600.0
2010-09-29 14:45:00,13.7,13.71,13.7,13.7,97200.0,8.9894,8.996,8.9894,8.9894,97200.0
2010-09-29 14:50:00,13.7,13.71,13.7,13.7,38000.0,8.9894,8.996,8.9894,8.9894,38000.0
2010-09-29 14:55:00,13.7,13.71,13.7,13.7,25200.0,8.9894,8.996,8.9894,8.9894,25200.0
2010-09-29 15:00:00,13.7,13.7,13.69,13.7,33600.0,8.9894,8.9894,8.9829,8.9894,33600.0
2010-09-29 15:05:00,13.7,13.7,13.67,13.68,64000.0,8.9894,8.9894,8.9698,8.9763,64000.0
2010-09-29 15:10:00,13.68,13.69,13.67,13.67,98000.0,8.9763,8.9829,8.9698,8.9698,98000.0
2010-09-29 15:15:00,13.67,13.67,13.65,13.65,99600.0,8.9698,8.9698,8.9566,8.9566,99600.0
2010-09-29 15:20:00,13.65,13.65,13.65,13.65,39600.0,8.9566,8.9566,8.9566,8.9566,39600.0
2010-09-29 15:25:00,13.65,13.66,13.65,13.66,45200.0,8.9566,8.9632,8.9566,8.9632,45200.0
2010-09-29 15:30:00,13.66,13.66,13.63,13.64,86400.0,8.9632,8.9632,8.9435,8.9501,86400.0
2010-09-29 15:35:00,13.63,13.66,13.63,13.65,73200.0,8.9435,8.9632,8.9435,8.9566,73200.0
2010-09-29 15:40:00,13.65,13.65,13.62,13.62,137200.0,8.9566,8.9566,8.937,8.937,137200.0
2010-09-29 15:45:00,13.62,13.65,13.62,13.65,115600.0,8.937,8.9566,8.937,8.9566,115600.0
2010-09-29 15:50:00,13.65,13.66,13.65,13.65,96400.0,8.9566,8.9632,8.9566,8.9566,96400.0
2010-09-29 15:55:00,13.65,13.66,13.65,13.65,260400.0,8.9566,8.9632,8.9566,8.9566,260400.0
2010-09-30 09:30:00,13.79,13.86,13.72,13.73,271600.0,9.0485,9.0944,9.0026,9.0091,271600.0
2010-09-30 09:35:00,13.74,13.77,13.72,13.76,186800.0,9.0157,9.0354,9.0026,9.0288,186800.0
2010-09-30 09:40:00,13.75,13.81,13.74,13.77,209200.0,9.0223,9.0616,9.0157,9.0354,209200.0
2010-09-30 09:45:00,13.77,13.8,13.74,13.75,145600.0,9.0354,9.0551,9.0157,9.0223,145600.0
2010-09-30 09:50:00,13.75,13.77,13.73,13.77,94000.0,9.0223,9.0354,9.0091,9.0354,94000.0
2010-09-30 09:55:00,13.76,13.77,13.75,13.77,64400.0,9.0288,9.0354,9.0223,9.0354,64400.0
2010-09-30 10:00:00,13.76,13.77,13.72,13.75,101200.0,9.0288,9.0354,9.0026,9.0223,101200.0
2010-09-30 10:05:00,13.75,13.76,13.75,13.75,37200.0,9.0223,9.0288,9.0223,9.0223,37200.0
2010-09-30 10:10:00,13.75,13.76,13.73,13.74,69600.0,9.0223,9.0288,9.0091,9.0157,69600.0
2010-09-30 10:15:00,13.74,13.75,13.73,13.73,68000.0,9.0157,9.0223,9.0091,9.0091,68000.0
2010-09-30 10:20:00,13.73,13.74,13.73,13.74,40800.0,9.0091,9.0157,9.0091,9.0157,40800.0
2010-09-30 10:25:00,13.74,13.76,13.74,13.75,73600.0,9.0157,9.0288,9.0157,9.0223,73600.0
2010-09-30 10:30:00,13.75,13.76,13.74,13.74,60800.0,9.0223,9.0288,9.0157,9.0157,60800.0
2010-09-30 10:35:00,13.74,13.75,13.74,13.74,52400.0,9.0157,9.0223,9.0157,9.0157,52400.0
2010-09-30 10:40:00,13.74,13.76,13.74,13.75,96800.0,9.0157,9.0288,9.0157,9.0223,96800.0
2010-09-30 10:45:00,13.74,13.74,13.72,13.73,72000.0,9.0157,9.0157,9.0026,9.0091,72000.0
2010-09-30 10:50:00,13.73,13.74,13.73,13.74,30800.0,9.0091,9.0157,9.0091,9.0157,30800.0
2010-09-30 10:55:00,13.73,13.73,13.71,13.72,98400.0,9.0091,9.0091,8.996,9.0026,98400.0
2010-09-30 11:00:00,13.72,13.74,13.72,13.74,39200.0,9.0026,9.0157,9.0026,9.0157,39200.0
2010-09-30 11:05:00,13.74,13.74,13.71,13.71,42800.0,9.0157,9.0157,8.996,8.996,42800.0
2010-09-30 11:10:00,13.71,13.73,13.71,13.72,128000.0,8.996,9.0091,8.996,9.0026,128000.0
2010-09-30 11:15:00,13.71,13.71,13.68,13.69,65600.0,8.996,8.996,8.9763,8.9829,65600.0
2010-09-30 11:20:00,13.69,13.71,13.69,13.69,34000.0,8.9829,8.996,8.9829,8.9829,34000.0
2010-09-30 11:25:00,13.68,13.68,13.65,13.67,78400.0,8.9763,8.9763,8.9566,8.9698,78400.0
2010-09-30 11:30:00,13.67,13.68,13.66,13.68,28000.0,8.9698,8.9763,8.9632,8.9763,28000.0
2010-09-30 11:35:00,13.68,13.68,13.65,13.67,48400.0,8.9763,8.9763,8.9566,8.9698,48400.0
2010-09-30 11:40:00,13.68,13.69,13.68,13.68,25600.0,8.9763,8.9829,8.9763,8.9763,25600.0
2010-09-30 11:45:00,13.68,13.68,13.65,13.67,37200.0,8.9763,8.9763,8.9566,8.9698,37200.0
2010-09-30 11:50:00,13.66,13.67,13.64,13.64,20400.0,8.9632,8.9698,8.9501,8.9501,20400.0
2010-09-30 11:55:00,13.64,13.65,13.63,13.64,40000.0,8.9501,8.9566,8.9435,8.9501,40000.0
2010-09-30 12:00:00,13.64,13.65,13.6,13.6,80000.0,8.9501,8.9566,8.9238,8.9238,80000.0
2010-09-30 12:05:00,13.61,13.61,13.6,13.61,62400.0,8.9304,8.9304,8.9238,8.9304,62400.0
2010-09-30 12:10:00,13.61,13.63,13.6,13.63,31600.0,8.9304,8.9435,8.9238,8.9435,31600.0
2010-09-30 12:15:00,13.63,13.63,13.62,13.63,18800.0,8.9435,8.9435,8.937,8.9435,18800.0
2010-09-30 12:20:00,13.63,13.64,13.61,13.63,31200.0,8.9435,8.9501,8.9304,8.9435,31200.0
2010-09-30 12:25:00,13.63,13.63,13.62,13.63,13200.0,8.9435,8.9435,8.937,8.9435,13200.0
2010-09-30 12:30:00,13.62,13.63,13.62,13.62,50000.0,8.937,8.9435,8.937,8.937,50000.0
2010-09-30 12:35:00,13.62,13.64,13.62,13.64,15600.0,8.937,8.9501,8.937,8.9501,15600.0
2010-09-30 12:40:00,13.64,13.67,13.64,13.64,54800.0,8.9501,8.9698,8.9501,8.9501,54800.0
2010-09-30 12:45:00,13.65,13.66,13.65,13.66,30400.0,8.9566,8.9632,8.9566,8.9632,30400.0
2010-09-30 12:50:00,13.66,13.68,13.66,13.68,25200.0,8.9632,8.9763,8.9632,8.9763,25200.0
2010-09-30 12:55:00,13.68,13.68,13.67,13.68,32000.0,8.9763,8.9763,8.9698,8.9763,32000.0
2010-09-30 13:00:00,13.68,13.68,13.66,13.66,14400.0,8.9763,8.9763,8.9632,8.9632,14400.0
2010-09-30 13:05:00,13.67,13.67,13.66,13.67,30800.0,8.9698,8.9698,8.9632,8.9698,30800.0
2010-09-30 13:10:00,13.67,13.67,13.65,13.66,49200.0,8.9698,8.9698,8.9566,8.9632,49200.0
2010-09-30 13:15:00,13.66,13.67,13.65,13.66,18000.0,8.9632,8.9698,8.9566,8.9632,18000.0
2010-09-30 13:20:00,13.66,13.66,13.65,13.66,29200.0,8.9632,8.9632,8.9566,8.9632,29200.0
2010-09-30 13:25:00,13.66,13.66,13.65,13.66,20000.0,8.9632,8.9632,8.9566,8.9632,20000.0
2010-09-30 13:30:00,13.66,13.66,13.65,13.65,12000.0,8.9632,8.9632,8.9566,8.9566,12000.0
2010-09-30 13:35:00,13.65,13.65,13.65,13.65,17600.0,8.9566,8.9566,8.9566,8.9566,17600.0
2010-09-30 13:40:00,13.65,13.65,13.64,13.64,10000.0,8.9566,8.9566,8.9501,8.9501,10000.0
2010-09-30 13:45:00,13.65,13.65,13.65,13.65,15600.0,8.9566,8.9566,8.9566,8.9566,15600.0
2010-09-30 13:50:00,13.65,13.66,13.65,13.65,18000.0,8.9566,8.9632,8.9566,8.9566,18000.0
2010-09-30 13:55:00,13.65,13.67,13.65,13.67,22800.0,8.9566,8.9698,8.9566,8.9698,22800.0
2010-09-30 14:00:00,13.67,13.67,13.65,13.65,50000.0,8.9698,8.9698,8.9566,8.9566,50000.0
2010-09-30 14:05:00,13.65,13.65,13.65,13.65,34000.0,8.9566,8.9566,8.9566,8.9566,34000.0
2010-09-30 14:10:00,13.65,13.65,13.62,13.63,69200.0,8.9566,8.9566,8.937,8.9435,69200.0
2010-09-30 14:15:00,13.62,13.63,13.62,13.63,30400.0,8.937,8.9435,8.937,8.9435,30400.0
2010-09-30 14:20:00,13.63,13.63,13.63,13.63,30000.0,8.9435,8.9435,8.9435,8.9435,30000.0
2010-09-30 14:25:00,13.62,13.63,13.62,13.63,15600.0,8.937,8.9435,8.937,8.9435,15600.0
2010-09-30 14:30:00,13.63,13.64,13.63,13.64,46800.0,8.9435,8.9501,8.9435,8.9501,46800.0
2010-09-30 14:35:00,13.64,13.66,13.64,13.65,28800.0,8.9501,8.9632,8.9501,8.9566,28800.0
2010-09-30 14:40:00,13.65,13.66,13.65,13.66,24400.0,8.9566,8.9632,8.9566,8.9632,24400.0
2010-09-30 14:45:00,13.66,13.67,13.65,13.66,46400.0,8.9632,8.9698,8.9566,8.9632,46400.0
2010-09-30 14:50:00,13.66,13.67,13.65,13.66,22800.0,8.9632,8.9698,8.9566,8.9632,22800.0
2010-09-30 14:55:00,13.66,13.67,13.65,13.65,38000.0,8.9632,8.9698,8.9566,8.9566,38000.0
2010-09-30 15:00:00,13.65,13.65,13.64,13.64,42400.0,8.9566,8.9566,8.9501,8.9501,42400.0
2010-09-30 15:05:00,13.64,13.65,13.63,13.63,44800.0,8.9501,8.9566,8.9435,8.9435,44800.0
2010-09-30 15:10:00,13.63,13.63,13.61,13.61,150400.0,8.9435,8.9435,8.9304,8.9304,150400.0
2010-09-30 15:15:00,13.61,13.61,13.6,13.61,143600.0,8.9304,8.9304,8.9238,8.9304,143600.0
2010-09-30 15:20:00,13.6,13.61,13.6,13.61,151200.0,8.9238,8.9304,8.9238,8.9304,151200.0
2010-09-30 15:25:00,13.61,13.61,13.6,13.61,86000.0,8.9304,8.9304,8.9238,8.9304,86000.0
2010-09-30 15:30:00,13.61,13.62,13.61,13.62,170800.0,8.9304,8.937,8.9304,8.937,170800.0
2010-09-30 15:35:00,13.62,13.62,13.61,13.61,93600.0,8.937,8.937,8.9304,8.9304,93600.0
2010-09-30 15:40:00,13.61,13.61,13.6,13.61,74400.0,8.9304,8.9304,8.9238,8.9304,74400.0
2010-09-30 15:45:00,13.61,13.62,13.59,13.6,195600.0,8.9304,8.937,8.9173,8.9238,195600.0
2010-09-30 15:50:00,13.6,13.61,13.59,13.59,152800.0,8.9238,8.9304,8.9173,8.9173,152800.0
2010-09-30 15:55:00,13.59,13.61,13.58,13.59,527600.0,8.9173,8.9304,8.9107,8.9173,527600.0
2010-10-01 09:30:00,13.52,13.61,13.52,13.58,259200.0,8.8713,8.9304,8.8713,8.9107,259200.0
2010-10-01 09:35:00,13.59,13.59,13.53,13.53,120000.0,8.9173,8.9173,8.8779,8.8779,120000.0
2010-10-01 09:40:00,13.53,13.56,13.5,13.56,190800.0,8.8779,8.8976,8.8582,8.8976,190800.0
2010-10-01 09:45:00,13.56,13.58,13.56,13.58,105200.0,8.8976,8.9107,8.8976,8.9107,105200.0
2010-10-01 09:50:00,13.58,13.59,13.57,13.58,139600.0,8.9107,8.9173,8.9041,8.9107,139600.0
2010-10-01 09:55:00,13.58,13.6,13.57,13.57,126800.0,8.9107,8.9238,8.9041,8.9041,126800.0
2010-10-01 10:00:00,13.56,13.58,13.5,13.55,148000.0,8.8976,8.9107,8.8582,8.891,148000.0
2010-10-01 10:05:00,13.54,13.56,13.54,13.55,72800.0,8.8845,8.8976,8.8845,8.891,72800.0
2010-10-01 10:10:00,13.55,13.59,13.55,13.58,60400.0,8.891,8.9173,8.891,8.9107,60400.0
2010-10-01 10:15:00,13.58,13.59,13.56,13.58,64000.0,8.9107,8.9173,8.8976,8.9107,64000.0
2010-10-01 10:20:00,13.58,13.59,13.51,13.51,106000.0,8.9107,8.9173,8.8648,8.8648,106000.0
2010-10-01 10:25:00,13.51,13.52,13.5,13.52,110000.0,8.8648,8.8713,8.8582,8.8713,110000.0
2010-10-01 10:30:00,13.52,13.53,13.51,13.53,218800.0,8.8713,8.8779,8.8648,8.8779,218800.0
2010-10-01 10:35:00,13.53,13.53,13.51,13.53,152400.0,8.8779,8.8779,8.8648,8.8779,152400.0
2010-10-01 10:40:00,13.53,13.54,13.51,13.54,40800.0,8.8779,8.8845,8.8648,8.8845,40800.0
2010-10-01 10:45:00,13.54,13.56,13.54,13.55,45600.0,8.8845,8.8976,8.8845,8.891,45600.0
2010-10-01 10:50:00,13.54,13.55,13.52,13.53,77200.0,8.8845,8.891,8.8713,8.8779,77200.0
2010-10-01 10:55:00,13.53,13.53,13.51,13.51,136000.0,8.8779,8.8779,8.8648,8.8648,136000.0
2010-10-01 11:00:00,13.51,13.51,13.51,13.51,90000.0,8.8648,8.8648,8.8648,8.8648,90000.0
2010-10-01 11:05:00,13.51,13.51,13.5,13.5,104000.0,8.8648,8.8648,8.8582,8.8582,104000.0
2010-10-01 11:10:00,13.5,13.5,13.49,13.49,86400.0,8.8582,8.8582,8.8517,8.8517,86400.0
2010-10-01 11:15:00,13.49,13.51,13.49,13.49,70400.0,8.8517,8.8648,8.8517,8.8517,70400.0
2010-10-01 11:20:00,13.49,13.51,13.49,13.51,61200.0,8.8517,8.8648,8.8517,8.8648,61200.0
2010-10-01 11:25:00,13.51,13.53,13.51,13.52,96400.0,8.8648,8.8779,8.8648,8.8713,96400.0
2010-10-01 11:30:00,13.52,13.54,13.52,13.54,42000.0,8.8713,8.8845,8.8713,8.8845,42000.0
2010-10-01 11:35:00,13.54,13.56,13.54,13.55,75600.0,8.8845,8.8976,8.8845,8.891,75600.0
2010-10-01 11:40:00,13.55,13.56,13.55,13.55,71600.0,8.891,8.8976,8.891,8.891,71600.0
2010-10-01 11:45:00,13.55,13.56,13.55,13.56,33600.0,8.891,8.8976,8.891,8.8976,33600.0
2010-10-01 11:50:00,13.56,13.56,13.56,13.56,73200.0,8.8976,8.8976,8.8976,8.8976,73200.0
2010-10-01 11:55:00,13.56,13.56,13.53,13.53,130800.0,8.8976,8.8976,8.8779,8.8779,130800.0
2010-10-01 12:00:00,13.53,13.54,13.52,13.53,102000.0,8.8779,8.8845,8.8713,8.8779,102000.0
2010-10-01 12:05:00,13.53,13.54,13.53,13.54,62400.0,8.8779,8.8845,8.8779,8.8845,62400.0
2010-10-01 12:10:00,13.54,13.56,13.54,13.55,60000.0,8.8845,8.8976,8.8845,8.891,60000.0
2010-10-01 12:15:00,13.55,13.56,13.53,13.54,174000.0,8.891,8.8976,8.8779,8.8845,174000.0
2010-10-01 12:20:00,13.54,13.56,13.54,13.56,208400.0,8.8845,8.8976,8.8845,8.8976,208400.0
2010-10-01 12:25:00,13.56,13.56,13.55,13.56,26000.0,8.8976,8.8976,8.891,8.8976,26000.0
2010-10-01 12:30:00,13.56,13.56,13.55,13.55,64400.0,8.8976,8.8976,8.891,8.891,64400.0
2010-10-01 12:35:00,13.55,13.55,13.55,13.55,23600.0,8.891,8.891,8.891,8.891,23600.0
2010-10-01 12:40:00,13.55,13.55,13.55,13.55,34400.0,8.891,8.891,8.891,8.891,34400.0
2010-10-01 12:45:00,13.55,13.55,13.54,13.55,36400.0,8.891,8.891,8.8845,8.891,36400.0
2010-10-01 12:50:00,13.54,13.55,13.54,13.55,37200.0,8.8845,8.891,8.8845,8.891,37200.0
2010-10-01 12:55:00,13.55,13.56,13.55,13.56,43600.0,8.891,8.8976,8.891,8.8976,43600.0
2010-10-01 13:00:00,13.55,13.56,13.55,13.56,31600.0,8.891,8.8976,8.891,8.8976,31600.0
2010-10-01 13:05:00,13.56,13.57,13.56,13.57,47600.0,8.8976,8.9041,8.8976,8.9041,47600.0
2010-10-01 13:10:00,13.57,13.59,13.56,13.58,72400.0,8.9041,8.9173,8.8976,8.9107,72400.0
2010-10-01 13:15:00,13.58,13.6,13.58,13.6,127600.0,8.9107,8.9238,8.9107,8.9238,127600.0
2010-10-01 13:20:00,13.6,13.62,13.6,13.62,80800.0,8.9238,8.937,8.9238,8.937,80800.0
2010-10-01 13:25:00,13.62,13.62,13.59,13.59,121200.0,8.937,8.937,8.9173,8.9173,121200.0
2010-10-01 13:30:00,13.6,13.6,13.59,13.6,23600.0,8.9238,8.9238,8.9173,8.9238,23600.0
2010-10-01 13:35:00,13.6,13.6,13.59,13.59,31200.0,8.9238,8.9238,8.9173,8.9173,31200.0
2010-10-01 13:40:00,13.59,13.59,13.58,13.58,43600.0,8.9173,8.9173,8.9107,8.9107,43600.0
2010-10-01 13:45:00,13.58,13.58,13.58,13.58,35200.0,8.9107,8.9107,8.9107,8.9107,35200.0
2010-10-01 13:50:00,13.58,13.59,13.58,13.59,31200.0,8.9107,8.9173,8.9107,8.9173,31200.0
2010-10-01 13:55:00,13.59,13.59,13.57,13.57,144400.0,8.9173,8.9173,8.9041,8.9041,144400.0
2010-10-01 14:00:00,13.58,13.58,13.57,13.58,50800.0,8.9107,8.9107,8.9041,8.9107,50800.0
2010-10-01 14:05:00,13.58,13.58,13.58,13.58,48400.0,8.9107,8.9107,8.9107,8.9107,48400.0
2010-10-01 14:10:00,13.58,13.59,13.58,13.58,79200.0,8.9107,8.9173,8.9107,8.9107,79200.0
2010-10-01 14:15:00,13.58,13.58,13.58,13.58,40000.0,8.9107,8.9107,8.9107,8.9107,40000.0
2010-10-01 14:20:00,13.59,13.6,13.59,13.6,59200.0,8.9173,8.9238,8.9173,8.9238,59200.0
2010-10-01 14:25:00,13.6,13.61,13.6,13.6,75600.0,8.9238,8.9304,8.9238,8.9238,75600.0
2010-10-01 14:30:00,13.6,13.6,13.59,13.6,37600.0,8.9238,8.9238,8.9173,8.9238,37600.0
2010-10-01 14:35:00,13.6,13.61,13.59,13.61,56400.0,8.9238,8.9304,8.9173,8.9304,56400.0
2010-10-01 14:40:00,13.61,13.61,13.6,13.6,40400.0,8.9304,8.9304,8.9238,8.9238,40400.0
2010-10-01 14:45:00,13.61,13.61,13.6,13.6,66000.0,8.9304,8.9304,8.9238,8.9238,66000.0
2010-10-01 14:50:00,13.6,13.6,13.6,13.6,67600.0,8.9238,8.9238,8.9238,8.9238,67600.0
2010-10-01 14:55:00,13.6,13.6,13.6,13.6,45200.0,8.9238,8.9238,8.9238,8.9238,45200.0
2010-10-01 15:00:00,13.6,13.61,13.6,13.61,40800.0,8.9238,8.9304,8.9238,8.9304,40800.0
2010-10-01 15:05:00,13.61,13.62,13.61,13.62,136000.0,8.9304,8.937,8.9304,8.937,136000.0
2010-10-01 15:10:00,13.62,13.62,13.59,13.59,97200.0,8.937,8.937,8.9173,8.9173,97200.0
2010-10-01 15:15:00,13.59,13.61,13.59,13.61,133200.0,8.9173,8.9304,8.9173,8.9304,133200.0
2010-10-01 15:20:00,13.6,13.63,13.6,13.63,174400.0,8.9238,8.9435,8.9238,8.9435,174400.0
2010-10-01 15:25:00,13.63,13.63,13.61,13.61,230000.0,8.9435,8.9435,8.9304,8.9304,230000.0
2010-10-01 15:30:00,13.61,13.62,13.6,13.61,204800.0,8.9304,8.937,8.9238,8.9304,204800.0
2010-10-01 15:35:00,13.6,13.61,13.6,13.6,192400.0,8.9238,8.9304,8.9238,8.9238,192400.0
2010-10-01 15:40:00,13.6,13.6,13.59,13.59,172800.0,8.9238,8.9238,8.9173,8.9173,172800.0
2010-10-01 15:45:00,13.59,13.61,13.59,13.59,262800.0,8.9173,8.9304,8.9173,8.9173,262800.0
2010-10-01 15:50:00,13.59,13.6,13.59,13.59,329200.0,8.9173,8.9238,8.9173,8.9173,329200.0
2010-10-01 15:55:00,13.59,13.6,13.59,13.59,594000.0,8.9173,8.9238,8.9173,8.9173,594000.0
2010-10-04 09:30:00,13.6,13.62,13.55,13.56,105200.0,8.9238,8.937,8.891,8.8976,105200.0
2010-10-04 09:35:00,13.56,13.59,13.56,13.58,104000.0,8.8976,8.9173,8.8976,8.9107,104000.0
2010-10-04 09:40:00,13.59,13.6,13.58,13.58,189200.0,8.9173,8.9238,8.9107,8.9107,189200.0
2010-10-04 09:45:00,13.58,13.6,13.58,13.59,65200.0,8.9107,8.9238,8.9107,8.9173,65200.0
2010-10-04 09:50:00,13.59,13.61,13.58,13.59,182800.0,8.9173,8.9304,8.9107,8.9173,182800.0
2010-10-04 09:55:00,13.59,13.63,13.59,13.61,379600.0,8.9173,8.9435,8.9173,8.9304,379600.0
2010-10-04 10:00:00,13.61,13.65,13.58,13.59,188400.0,8.9304,8.9566,8.9107,8.9173,188400.0
2010-10-04 10:05:00,13.59,13.59,13.58,13.59,95200.0,8.9173,8.9173,8.9107,8.9173,95200.0
2010-10-04 10:10:00,13.59,13.6,13.58,13.59,60400.0,8.9173,8.9238,8.9107,8.9173,60400.0
2010-10-04 10:15:00,13.59,13.59,13.59,13.59,32800.0,8.9173,8.9173,8.9173,8.9173,32800.0
2010-10-04 10:20:00,13.59,13.59,13.56,13.58,111600.0,8.9173,8.9173,8.8976,8.9107,111600.0
2010-10-04 10:25:00,13.58,13.59,13.58,13.59,28400.0,8.9107,8.9173,8.9107,8.9173,28400.0
2010-10-04 10:30:00,13.59,13.59,13.59,13.59,119200.0,8.9173,8.9173,8.9173,8.9173,119200.0
2010-10-04 10:35:00,13.59,13.61,13.59,13.6,128400.0,8.9173,8.9304,8.9173,8.9238,128400.0
2010-10-04 10:40:00,13.6,13.6,13.59,13.59,40800.0,8.9238,8.9238,8.9173,8.9173,40800.0
2010-10-04 10:45:00,13.59,13.59,13.58,13.58,127200.0,8.9173,8.9173,8.9107,8.9107,127200.0
2010-10-04 10:50:00,13.59,13.59,13.58,13.59,71600.0,8.9173,8.9173,8.9107,8.9173,71600.0
2010-10-04 10:55:00,13.59,13.59,13.59,13.59,106000.0,8.9173,8.9173,8.9173,8.9173,106000.0
2010-10-04 11:00:00,13.59,13.59,13.58,13.59,62400.0,8.9173,8.9173,8.9107,8.9173,62400.0
2010-10-04 11:05:00,13.59,13.59,13.58,13.58,78800.0,8.9173,8.9173,8.9107,8.9107,78800.0
2010-10-04 11:10:00,13.58,13.59,13.58,13.58,87200.0,8.9107,8.9173,8.9107,8.9107,87200.0
2010-10-04 11:15:00,13.58,13.58,13.57,13.58,41200.0,8.9107,8.9107,8.9041,8.9107,41200.0
2010-10-04 11:20:00,13.58,13.58,13.56,13.56,77200.0,8.9107,8.9107,8.8976,8.8976,77200.0
2010-10-04 11:25:00,13.56,13.57,13.56,13.56,67600.0,8.8976,8.9041,8.8976,8.8976,67600.0
2010-10-04 11:30:00,13.56,13.57,13.56,13.57,84400.0,8.8976,8.9041,8.8976,8.9041,84400.0
2010-10-04 11:35:00,13.56,13.57,13.56,13.56,88800.0,8.8976,8.9041,8.8976,8.8976,88800.0
2010-10-04 11:40:00,13.56,13.56,13.55,13.55,61600.0,8.8976,8.8976,8.891,8.891,61600.0
2010-10-04 11:45:00,13.55,13.55,13.54,13.54,82800.0,8.891,8.891,8.8845,8.8845,82800.0
2010-10-04 11:50:00,13.54,13.54,13.53,13.53,22000.0,8.8845,8.8845,8.8779,8.8779,22000.0
2010-10-04 11:55:00,13.53,13.53,13.48,13.48,94400.0,8.8779,8.8779,8.8451,8.8451,94400.0
2010-10-04 12:00:00,13.48,13.51,13.47,13.51,64400.0,8.8451,8.8648,8.8385,8.8648,64400.0
2010-10-04 12:05:00,13.52,13.52,13.49,13.5,43600.0,8.8713,8.8713,8.8517,8.8582,43600.0
2010-10-04 12:10:00,13.5,13.5,13.49,13.5,20000.0,8.8582,8.8582,8.8517,8.8582,20000.0
2010-10-04 12:15:00,13.5,13.5,13.49,13.5,127200.0,8.8582,8.8582,8.8517,8.8582,127200.0
2010-10-04 12:20:00,13.5,13.5,13.49,13.5,42800.0,8.8582,8.8582,8.8517,8.8582,42800.0
2010-10-04 12:25:00,13.5,13.5,13.49,13.5,11600.0,8.8582,8.8582,8.8517,8.8582,11600.0
2010-10-04 12:30:00,13.5,13.5,13.5,13.5,21600.0,8.8582,8.8582,8.8582,8.8582,21600.0
2010-10-04 12:35:00,13.5,13.5,13.48,13.49,31200.0,8.8582,8.8582,8.8451,8.8517,31200.0
2010-10-04 12:40:00,13.49,13.49,13.47,13.48,39600.0,8.8517,8.8517,8.8385,8.8451,39600.0
2010-10-04 12:45:00,13.47,13.48,13.47,13.47,28400.0,8.8385,8.8451,8.8385,8.8385,28400.0
2010-10-04 12:50:00,13.47,13.48,13.47,13.48,30400.0,8.8385,8.8451,8.8385,8.8451,30400.0
2010-10-04 12:55:00,13.47,13.48,13.47,13.48,38800.0,8.8385,8.8451,8.8385,8.8451,38800.0
2010-10-04 13:00:00,13.48,13.48,13.47,13.48,62800.0,8.8451,8.8451,8.8385,8.8451,62800.0
2010-10-04 13:05:00,13.48,13.48,13.48,13.48,23200.0,8.8451,8.8451,8.8451,8.8451,23200.0
2010-10-04 13:10:00,13.48,13.48,13.47,13.47,54800.0,8.8451,8.8451,8.8385,8.8385,54800.0
2010-10-04 13:15:00,13.47,13.47,13.47,13.47,35600.0,8.8385,8.8385,8.8385,8.8385,35600.0
2010-10-04 13:20:00,13.47,13.47,13.47,13.47,26000.0,8.8385,8.8385,8.8385,8.8385,26000.0
2010-10-04 13:25:00,13.47,13.47,13.46,13.46,29200.0,8.8385,8.8385,8.832,8.832,29200.0
2010-10-04 13:30:00,13.46,13.46,13.45,13.45,30800.0,8.832,8.832,8.8254,8.8254,30800.0
2010-10-04 13:35:00,13.45,13.45,13.45,13.45,40400.0,8.8254,8.8254,8.8254,8.8254,40400.0
2010-10-04 13:40:00,13.45,13.47,13.45,13.47,30800.0,8.8254,8.8385,8.8254,8.8385,30800.0
2010-10-04 13:45:00,13.47,13.48,13.46,13.47,16000.0,8.8385,8.8451,8.832,8.8385,16000.0
2010-10-04 13:50:00,13.47,13.48,13.47,13.48,14400.0,8.8385,8.8451,8.8385,8.8451,14400.0
2010-10-04 13:55:00,13.48,13.48,13.48,13.48,19600.0,8.8451,8.8451,8.8451,8.8451,19600.0
2010-10-04 14:00:00,13.48,13.48,13.46,13.46,42000.0,8.8451,8.8451,8.832,8.832,42000.0
2010-10-04 14:05:00,13.46,13.46,13.45,13.46,44000.0,8.832,8.832,8.8254,8.832,44000.0
2010-10-04 14:10:00,13.46,13.47,13.46,13.46,26800.0,8.832,8.8385,8.832,8.832,26800.0
2010-10-04 14:15:00,13.46,13.46,13.44,13.45,72800.0,8.832,8.832,8.8188,8.8254,72800.0
2010-10-04 14:20:00,13.45,13.45,13.44,13.44,50800.0,8.8254,8.8254,8.8188,8.8188,50800.0
2010-10-04 14:25:00,13.45,13.45,13.44,13.45,25200.0,8.8254,8.8254,8.8188,8.8254,25200.0
2010-10-04 14:30:00,13.45,13.46,13.45,13.46,38800.0,8.8254,8.832,8.8254,8.832,38800.0
2010-10-04 14:35:00,13.46,13.48,13.46,13.47,46400.0,8.832,8.8451,8.832,8.8385,46400.0
2010-10-04 14:40:00,13.47,13.47,13.46,13.46,48000.0,8.8385,8.8385,8.832,8.832,48000.0
2010-10-04 14:45:00,13.46,13.46,13.44,13.44,77600.0,8.832,8.832,8.8188,8.8188,77600.0
2010-10-04 14:50:00,13.44,13.44,13.44,13.44,54400.0,8.8188,8.8188,8.8188,8.8188,54400.0
2010-10-04 14:55:00,13.44,13.45,13.43,13.43,88400.0,8.8188,8.8254,8.8123,8.8123,88400.0
2010-10-04 15:00:00,13.44,13.47,13.44,13.46,52400.0,8.8188,8.8385,8.8188,8.832,52400.0
2010-10-04 15:05:00,13.46,13.47,13.45,13.46,32400.0,8.832,8.8385,8.8254,8.832,32400.0
2010-10-04 15:10:00,13.46,13.47,13.46,13.47,60800.0,8.832,8.8385,8.832,8.8385,60800.0
2010-10-04 15:15:00,13.46,13.47,13.45,13.47,102400.0,8.832,8.8385,8.8254,8.8385,102400.0
2010-10-04 15:20:00,13.47,13.5,13.47,13.49,84000.0,8.8385,8.8582,8.8385,8.8517,84000.0
2010-10-04 15:25:00,13.49,13.5,13.48,13.49,297600.0,8.8517,8.8582,8.8451,8.8517,297600.0
2010-10-04 15:30:00,13.49,13.49,13.47,13.47,185200.0,8.8517,8.8517,8.8385,8.8385,185200.0
2010-10-04 15:35:00,13.47,13.49,13.47,13.48,166800.0,8.8385,8.8517,8.8385,8.8451,166800.0
2010-10-04 15:40:00,13.48,13.49,13.47,13.49,152400.0,8.8451,8.8517,8.8385,8.8517,152400.0
2010-10-04 15:45:00,13.49,13.49,13.47,13.49,238400.0,8.8517,8.8517,8.8385,8.8517,238400.0
2010-10-04 15:50:00,13.49,13.49,13.48,13.49,454400.0,8.8517,8.8517,8.8451,8.8517,454400.0
2010-10-04 15:55:00,13.49,13.49,13.48,13.49,600800.0,8.8517,8.8517,8.8451,8.8517,600800.0
2010-10-05 09:30:00,13.55,13.59,13.52,13.54,146400.0,8.891,8.9173,8.8713,8.8845,146400.0
2010-10-05 09:35:00,13.54,13.55,13.5,13.51,157600.0,8.8845,8.891,8.8582,8.8648,157600.0
2010-10-05 09:40:00,13.52,13.55,13.5,13.55,75600.0,8.8713,8.891,8.8582,8.891,75600.0
2010-10-05 09:45:00,13.55,13.56,13.53,13.54,96800.0,8.891,8.8976,8.8779,8.8845,96800.0
2010-10-05 09:50:00,13.55,13.58,13.54,13.58,49200.0,8.891,8.9107,8.8845,8.9107,49200.0
2010-10-05 09:55:00,13.58,13.63,13.56,13.62,130400.0,8.9107,8.9435,8.8976,8.937,130400.0
2010-10-05 10:00:00,13.62,13.62,13.57,13.58,100400.0,8.937,8.937,8.9041,8.9107,100400.0
2010-10-05 10:05:00,13.59,13.6,13.56,13.6,120400.0,8.9173,8.9238,8.8976,8.9238,120400.0
2010-10-05 10:10:00,13.6,13.61,13.59,13.6,142000.0,8.9238,8.9304,8.9173,8.9238,142000.0
2010-10-05 10:15:00,13.6,13.61,13.59,13.59,205200.0,8.9238,8.9304,8.9173,8.9173,205200.0
2010-10-05 10:20:00,13.59,13.6,13.59,13.59,260000.0,8.9173,8.9238,8.9173,8.9173,260000.0
2010-10-05 10:25:00,13.59,13.62,13.59,13.61,101200.0,8.9173,8.937,8.9173,8.9304,101200.0
2010-10-05 10:30:00,13.62,13.63,13.6,13.6,132400.0,8.937,8.9435,8.9238,8.9238,132400.0
2010-10-05 10:35:00,13.6,13.63,13.6,13.62,111200.0,8.9238,8.9435,8.9238,8.937,111200.0
2010-10-05 10:40:00,13.62,13.62,13.6,13.61,118800.0,8.937,8.937,8.9238,8.9304,118800.0
2010-10-05 10:45:00,13.61,13.62,13.6,13.62,112400.0,8.9304,8.937,8.9238,8.937,112400.0
2010-10-05 10:50:00,13.62,13.64,13.61,13.62,177200.0,8.937,8.9501,8.9304,8.937,177200.0
2010-10-05 10:55:00,13.63,13.63,13.6,13.6,170000.0,8.9435,8.9435,8.9238,8.9238,170000.0
2010-10-05 11:00:00,13.6,13.61,13.6,13.61,129200.0,8.9238,8.9304,8.9238,8.9304,129200.0
2010-10-05 11:05:00,13.61,13.61,13.61,13.61,137600.0,8.9304,8.9304,8.9304,8.9304,137600.0
2010-10-05 11:10:00,13.61,13.61,13.61,13.61,108400.0,8.9304,8.9304,8.9304,8.9304,108400.0
2010-10-05 11:15:00,13.61,13.61,13.6,13.6,84400.0,8.9304,8.9304,8.9238,8.9238,84400.0
2010-10-05 11:20:00,13.6,13.6,13.57,13.58,65200.0,8.9238,8.9238,8.9041,8.9107,65200.0
2010-10-05 11:25:00,13.59,13.6,13.59,13.59,36000.0,8.9173,8.9238,8.9173,8.9173,36000.0
2010-10-05 11:30:00,13.59,13.6,13.59,13.6,186400.0,8.9173,8.9238,8.9173,8.9238,186400.0
2010-10-05 11:35:00,13.59,13.62,13.59,13.62,407600.0,8.9173,8.937,8.9173,8.937,407600.0
2010-10-05 11:40:00,13.62,13.63,13.61,13.61,112400.0,8.937,8.9435,8.9304,8.9304,112400.0
2010-10-05 11:45:00,13.61,13.62,13.61,13.61,60000.0,8.9304,8.937,8.9304,8.9304,60000.0
2010-10-05 11:50:00,13.61,13.61,13.6,13.6,84400.0,8.9304,8.9304,8.9238,8.9238,84400.0
2010-10-05 11:55:00,13.6,13.6,13.59,13.59,39600.0,8.9238,8.9238,8.9173,8.9173,39600.0
2010-10-05 12:00:00,13.59,13.59,13.58,13.59,44800.0,8.9173,8.9173,8.9107,8.9173,44800.0
2010-10-05 12:05:00,13.59,13.59,13.57,13.57,162400.0,8.9173,8.9173,8.9041,8.9041,162400.0
2010-10-05 12:10:00,13.57,13.58,13.57,13.57,70400.0,8.9041,8.9107,8.9041,8.9041,70400.0
2010-10-05 12:15:00,13.57,13.57,13.56,13.56,57600.0,8.9041,8.9041,8.8976,8.8976,57600.0
2010-10-05 12:20:00,13.57,13.57,13.55,13.56,78000.0,8.9041,8.9041,8.891,8.8976,78000.0
2010-10-05 12:25:00,13.55,13.57,13.55,13.56,12400.0,8.891,8.9041,8.891,8.8976,12400.0
2010-10-05 12:30:00,13.56,13.58,13.56,13.57,52400.0,8.8976,8.9107,8.8976,8.9041,52400.0
2010-10-05 12:35:00,13.58,13.58,13.56,13.56,73200.0,8.9107,8.9107,8.8976,8.8976,73200.0
2010-10-05 12:40:00,13.56,13.57,13.56,13.56,54000.0,8.8976,8.9041,8.8976,8.8976,54000.0
2010-10-05 12:45:00,13.56,13.57,13.56,13.56,72400.0,8.8976,8.9041,8.8976,8.8976,72400.0
2010-10-05 12:50:00,13.57,13.57,13.56,13.56,101600.0,8.9041,8.9041,8.8976,8.8976,101600.0
2010-10-05 12:55:00,13.56,13.56,13.56,13.56,24800.0,8.8976,8.8976,8.8976,8.8976,24800.0
2010-10-05 13:00:00,13.56,13.57,13.56,13.57,110400.0,8.8976,8.9041,8.8976,8.9041,110400.0
2010-10-05 13:05:00,13.57,13.57,13.56,13.56,99200.0,8.9041,8.9041,8.8976,8.8976,99200.0
2010-10-05 13:10:00,13.56,13.57,13.56,13.57,71600.0,8.8976,8.9041,8.8976,8.9041,71600.0
2010-10-05 13:15:00,13.57,13.58,13.56,13.58,100000.0,8.9041,8.9107,8.8976,8.9107,100000.0
2010-10-05 13:20:00,13.58,13.58,13.57,13.58,46800.0,8.9107,8.9107,8.9041,8.9107,46800.0
2010-10-05 13:25:00,13.58,13.58,13.57,13.58,41200.0,8.9107,8.9107,8.9041,8.9107,41200.0
2010-10-05 13:30:00,13.58,13.58,13.58,13.58,18800.0,8.9107,8.9107,8.9107,8.9107,18800.0
2010-10-05 13:35:00,13.59,13.59,13.59,13.59,25200.0,8.9173,8.9173,8.9173,8.9173,25200.0
2010-10-05 13:40:00,13.59,13.6,13.59,13.59,73600.0,8.9173,8.9238,8.9173,8.9173,73600.0
2010-10-05 13:45:00,13.59,13.59,13.59,13.59,49200.0,8.9173,8.9173,8.9173,8.9173,49200.0
2010-10-05 13:50:00,13.59,13.59,13.59,13.59,58000.0,8.9173,8.9173,8.9173,8.9173,58000.0
2010-10-05 13:55:00,13.59,13.6,13.59,13.6,73600.0,8.9173,8.9238,8.9173,8.9238,73600.0
2010-10-05 14:00:00,13.6,13.6,13.59,13.59,69200.0,8.9238,8.9238,8.9173,8.9173,69200.0
2010-10-05 14:05:00,13.59,13.59,13.59,13.59,101200.0,8.9173,8.9173,8.9173,8.9173,101200.0
2010-10-05 14:10:00,13.59,13.59,13.58,13.58,34000.0,8.9173,8.9173,8.9107,8.9107,34000.0
2010-10-05 14:15:00,13.58,13.59,13.58,13.59,31600.0,8.9107,8.9173,8.9107,8.9173,31600.0
2010-10-05 14:20:00,13.59,13.6,13.59,13.59,51600.0,8.9173,8.9238,8.9173,8.9173,51600.0
2010-10-05 14:25:00,13.6,13.6,13.59,13.59,30400.0,8.9238,8.9238,8.9173,8.9173,30400.0
2010-10-05 14:30:00,13.6,13.61,13.6,13.6,72400.0,8.9238,8.9304,8.9238,8.9238,72400.0
2010-10-05 14:35:00,13.6,13.6,13.58,13.58,123600.0,8.9238,8.9238,8.9107,8.9107,123600.0
2010-10-05 14:40:00,13.59,13.59,13.59,13.59,62000.0,8.9173,8.9173,8.9173,8.9173,62000.0
2010-10-05 14:45:00,13.59,13.59,13.59,13.59,23600.0,8.9173,8.9173,8.9173,8.9173,23600.0
2010-10-05 14:50:00,13.59,13.59,13.59,13.59,56000.0,8.9173,8.9173,8.9173,8.9173,56000.0
2010-10-05 14:55:00,13.59,13.6,13.59,13.6,273200.0,8.9173,8.9238,8.9173,8.9238,273200.0
2010-10-05 15:00:00,13.6,13.61,13.6,13.61,106000.0,8.9238,8.9304,8.9238,8.9304,106000.0
2010-10-05 15:05:00,13.61,13.61,13.6,13.61,43600.0,8.9304,8.9304,8.9238,8.9304,43600.0
2010-10-05 15:10:00,13.61,13.61,13.6,13.6,149600.0,8.9304,8.9304,8.9238,8.9238,149600.0
2010-10-05 15:15:00,13.6,13.61,13.6,13.6,134800.0,8.9238,8.9304,8.9238,8.9238,134800.0
2010-10-05 15:20:00,13.6,13.61,13.6,13.61,113200.0,8.9238,8.9304,8.9238,8.9304,113200.0
2010-10-05 15:25:00,13.61,13.62,13.61,13.62,186000.0,8.9304,8.937,8.9304,8.937,186000.0
2010-10-05 15:30:00,13.62,13.62,13.61,13.61,98000.0,8.937,8.937,8.9304,8.9304,98000.0
2010-10-05 15:35:00,13.61,13.62,13.61,13.61,74000.0,8.9304,8.937,8.9304,8.9304,74000.0
2010-10-05 15:40:00,13.61,13.61,13.59,13.6,165600.0,8.9304,8.9304,8.9173,8.9238,165600.0
2010-10-05 15:45:00,13.6,13.62,13.6,13.6,246800.0,8.9238,8.937,8.9238,8.9238,246800.0
2010-10-05 15:50:00,13.6,13.61,13.6,13.6,248800.0,8.9238,8.9304,8.9238,8.9238,248800.0
2010-10-05 15:55:00,13.6,13.61,13.6,13.6,681600.0,8.9238,8.9304,8.9238,8.9238,681600.0
2010-10-06 09:30:00,13.58,13.6,13.52,13.6,150400.0,8.9107,8.9238,8.8713,8.9238,150400.0
2010-10-06 09:35:00,13.61,13.63,13.6,13.62,82000.0,8.9304,8.9435,8.9238,8.937,82000.0
2010-10-06 09:40:00,13.62,13.65,13.59,13.6,201600.0,8.937,8.9566,8.9173,8.9238,201600.0
2010-10-06 09:45:00,13.6,13.63,13.6,13.63,115200.0,8.9238,8.9435,8.9238,8.9435,115200.0
2010-10-06 09:50:00,13.63,13.63,13.61,13.63,100000.0,8.9435,8.9435,8.9304,8.9435,100000.0
2010-10-06 09:55:00,13.63,13.64,13.62,13.62,131600.0,8.9435,8.9501,8.937,8.937,131600.0
2010-10-06 10:00:00,13.62,13.64,13.62,13.63,170800.0,8.937,8.9501,8.937,8.9435,170800.0
2010-10-06 10:05:00,13.63,13.64,13.6,13.6,182000.0,8.9435,8.9501,8.9238,8.9238,182000.0
2010-10-06 10:10:00,13.61,13.62,13.59,13.61,46000.0,8.9304,8.937,8.9173,8.9304,46000.0
2010-10-06 10:15:00,13.61,13.62,13.6,13.62,225200.0,8.9304,8.937,8.9238,8.937,225200.0
2010-10-06 10:20:00,13.62,13.69,13.61,13.68,837600.0,8.937,8.9829,8.9304,8.9763,837600.0
2010-10-06 10:25:00,13.68,13.69,13.65,13.66,224800.0,8.9763,8.9829,8.9566,8.9632,224800.0
2010-10-06 10:30:00,13.66,13.67,13.65,13.66,156400.0,8.9632,8.9698,8.9566,8.9632,156400.0
2010-10-06 10:35:00,13.66,13.67,13.63,13.67,122400.0,8.9632,8.9698,8.9435,8.9698,122400.0
2010-10-06 10:40:00,13.67,13.68,13.65,13.68,172000.0,8.9698,8.9763,8.9566,8.9763,172000.0
2010-10-06 10:45:00,13.68,13.69,13.66,13.68,155600.0,8.9763,8.9829,8.9632,8.9763,155600.0
2010-10-06 10:50:00,13.68,13.69,13.67,13.68,165600.0,8.9763,8.9829,8.9698,8.9763,165600.0
2010-10-06 10:55:00,13.68,13.69,13.67,13.68,67200.0,8.9763,8.9829,8.9698,8.9763,67200.0
2010-10-06 11:00:00,13.68,13.7,13.67,13.69,97600.0,8.9763,8.9894,8.9698,8.9829,97600.0
2010-10-06 11:05:00,13.69,13.7,13.69,13.7,132000.0,8.9829,8.9894,8.9829,8.9894,132000.0
2010-10-06 11:10:00,13.7,13.7,13.68,13.7,98800.0,8.9894,8.9894,8.9763,8.9894,98800.0
2010-10-06 11:15:00,13.7,13.71,13.68,13.69,238000.0,8.9894,8.996,8.9763,8.9829,238000.0
2010-10-06 11:20:00,13.69,13.7,13.68,13.69,104400.0,8.9829,8.9894,8.9763,8.9829,104400.0
2010-10-06 11:25:00,13.69,13.71,13.68,13.71,64800.0,8.9829,8.996,8.9763,8.996,64800.0
2010-10-06 11:30:00,13.71,13.72,13.69,13.72,216400.0,8.996,9.0026,8.9829,9.0026,216400.0
2010-10-06 11:35:00,13.72,13.72,13.69,13.72,144800.0,9.0026,9.0026,8.9829,9.0026,144800.0
2010-10-06 11:40:00,13.72,13.72,13.69,13.7,93600.0,9.0026,9.0026,8.9829,8.9894,93600.0
2010-10-06 11:45:00,13.7,13.7,13.69,13.7,74000.0,8.9894,8.9894,8.9829,8.9894,74000.0
2010-10-06 11:50:00,13.7,13.71,13.7,13.7,31600.0,8.9894,8.996,8.9894,8.9894,31600.0
2010-10-06 11:55:00,13.71,13.71,13.69,13.7,24400.0,8.996,8.996,8.9829,8.9894,24400.0
2010-10-06 12:00:00,13.69,13.7,13.68,13.69,51200.0,8.9829,8.9894,8.9763,8.9829,51200.0
2010-10-06 12:05:00,13.69,13.69,13.68,13.68,28000.0,8.9829,8.9829,8.9763,8.9763,28000.0
2010-10-06 12:10:00,13.68,13.69,13.68,13.68,52000.0,8.9763,8.9829,8.9763,8.9763,52000.0
2010-10-06 12:15:00,13.68,13.68,13.67,13.67,45600.0,8.9763,8.9763,8.9698,8.9698,45600.0
2010-10-06 12:20:00,13.67,13.67,13.62,13.62,288400.0,8.9698,8.9698,8.937,8.937,288400.0
2010-10-06 12:25:00,13.62,13.62,13.58,13.6,264800.0,8.937,8.937,8.9107,8.9238,264800.0
2010-10-06 12:30:00,13.6,13.62,13.6,13.62,177200.0,8.9238,8.937,8.9238,8.937,177200.0
2010-10-06 12:35:00,13.63,13.65,13.61,13.64,114000.0,8.9435,8.9566,8.9304,8.9501,114000.0
2010-10-06 12:40:00,13.63,13.64,13.63,13.63,20000.0,8.9435,8.9501,8.9435,8.9435,20000.0
2010-10-06 12:45:00,13.64,13.64,13.62,13.63,90000.0,8.9501,8.9501,8.937,8.9435,90000.0
2010-10-06 12:50:00,13.62,13.63,13.61,13.62,29600.0,8.937,8.9435,8.9304,8.937,29600.0
2010-10-06 12:55:00,13.62,13.62,13.59,13.61,71600.0,8.937,8.937,8.9173,8.9304,71600.0
2010-10-06 13:00:00,13.61,13.63,13.61,13.63,27200.0,8.9304,8.9435,8.9304,8.9435,27200.0
2010-10-06 13:05:00,13.63,13.63,13.61,13.63,100400.0,8.9435,8.9435,8.9304,8.9435,100400.0
2010-10-06 13:10:00,13.63,13.63,13.6,13.6,237600.0,8.9435,8.9435,8.9238,8.9238,237600.0
2010-10-06 13:15:00,13.6,13.61,13.56,13.59,312800.0,8.9238,8.9304,8.8976,8.9173,312800.0
2010-10-06 13:20:00,13.59,13.6,13.59,13.6,47600.0,8.9173,8.9238,8.9173,8.9238,47600.0
2010-10-06 13:25:00,13.6,13.61,13.57,13.61,100400.0,8.9238,8.9304,8.9041,8.9304,100400.0
2010-10-06 13:30:00,13.6,13.61,13.6,13.61,12000.0,8.9238,8.9304,8.9238,8.9304,12000.0
2010-10-06 13:35:00,13.61,13.63,13.61,13.63,80000.0,8.9304,8.9435,8.9304,8.9435,80000.0
2010-10-06 13:40:00,13.62,13.63,13.58,13.63,247200.0,8.937,8.9435,8.9107,8.9435,247200.0
2010-10-06 13:45:00,13.63,13.63,13.63,13.63,16400.0,8.9435,8.9435,8.9435,8.9435,16400.0
2010-10-06 13:50:00,13.63,13.63,13.63,13.63,31200.0,8.9435,8.9435,8.9435,8.9435,31200.0
2010-10-06 13:55:00,13.63,13.63,13.63,13.63,48800.0,8.9435,8.9435,8.9435,8.9435,48800.0
2010-10-06 14:00:00,13.63,13.63,13.63,13.63,41200.0,8.9435,8.9435,8.9435,8.9435,41200.0
2010-10-06 14:05:00,13.63,13.65,13.61,13.65,88000.0,8.9435,8.9566,8.9304,8.9566,88000.0
2010-10-06 14:10:00,13.64,13.65,13.63,13.63,54400.0,8.9501,8.9566,8.9435,8.9435,54400.0
2010-10-06 14:15:00,13.63,13.64,13.63,13.63,60400.0,8.9435,8.9501,8.9435,8.9435,60400.0
2010-10-06 14:20:00,13.63,13.63,13.63,13.63,48400.0,8.9435,8.9435,8.9435,8.9435,48400.0
2010-10-06 14:25:00,13.63,13.63,13.63,13.63,30000.0,8.9435,8.9435,8.9435,8.9435,30000.0
2010-10-06 14:30:00,13.63,13.63,13.63,13.63,24800.0,8.9435,8.9435,8.9435,8.9435,24800.0
2010-10-06 14:35:00,13.63,13.63,13.63,13.63,18400.0,8.9435,8.9435,8.9435,8.9435,18400.0
2010-10-06 14:40:00,13.63,13.64,13.62,13.63,62400.0,8.9435,8.9501,8.937,8.9435,62400.0
2010-10-06 14:45:00,13.64,13.65,13.63,13.65,49200.0,8.9501,8.9566,8.9435,8.9566,49200.0
2010-10-06 14:50:00,13.65,13.65,13.64,13.64,95200.0,8.9566,8.9566,8.9501,8.9501,95200.0
2010-10-06 14:55:00,13.65,13.65,13.63,13.63,266800.0,8.9566,8.9566,8.9435,8.9435,266800.0
2010-10-06 15:00:00,13.63,13.63,13.63,13.63,173200.0,8.9435,8.9435,8.9435,8.9435,173200.0
2010-10-06 15:05:00,13.63,13.64,13.63,13.64,90400.0,8.9435,8.9501,8.9435,8.9501,90400.0
2010-10-06 15:10:00,13.64,13.65,13.64,13.65,96000.0,8.9501,8.9566,8.9501,8.9566,96000.0
2010-10-06 15:15:00,13.65,13.66,13.65,13.66,78000.0,8.9566,8.9632,8.9566,8.9632,78000.0
2010-10-06 15:20:00,13.65,13.67,13.65,13.67,174000.0,8.9566,8.9698,8.9566,8.9698,174000.0
2010-10-06 15:25:00,13.67,13.69,13.67,13.68,295200.0,8.9698,8.9829,8.9698,8.9763,295200.0
2010-10-06 15:30:00,13.68,13.68,13.65,13.65,214000.0,8.9763,8.9763,8.9566,8.9566,214000.0
2010-10-06 15:35:00,13.65,13.68,13.65,13.68,96400.0,8.9566,8.9763,8.9566,8.9763,96400.0
2010-10-06 15:40:00,13.68,13.69,13.68,13.69,80400.0,8.9763,8.9829,8.9763,8.9829,80400.0
2010-10-06 15:45:00,13.69,13.7,13.69,13.7,176800.0,8.9829,8.9894,8.9829,8.9894,176800.0
2010-10-06 15:50:00,13.7,13.7,13.68,13.69,107200.0,8.9894,8.9894,8.9763,8.9829,107200.0
2010-10-06 15:55:00,13.69,13.69,13.68,13.69,210800.0,8.9829,8.9829,8.9763,8.9829,210800.0
2010-10-07 09:30:00,13.71,13.73,13.7,13.73,88800.0,8.996,9.0091,8.9894,9.0091,88800.0
2010-10-07 09:35:00,13.72,13.76,13.72,13.76,186800.0,9.0026,9.0288,9.0026,9.0288,186800.0
2010-10-07 09:40:00,13.76,13.76,13.72,13.72,103200.0,9.0288,9.0288,9.0026,9.0026,103200.0
2010-10-07 09:45:00,13.73,13.73,13.71,13.72,57600.0,9.0091,9.0091,8.996,9.0026,57600.0
2010-10-07 09:50:00,13.72,13.74,13.72,13.74,81200.0,9.0026,9.0157,9.0026,9.0157,81200.0
2010-10-07 09:55:00,13.74,13.74,13.73,13.74,135600.0,9.0157,9.0157,9.0091,9.0157,135600.0
2010-10-07 10:00:00,13.74,13.75,13.73,13.75,188000.0,9.0157,9.0223,9.0091,9.0223,188000.0
2010-10-07 10:05:00,13.75,13.76,13.75,13.75,87600.0,9.0223,9.0288,9.0223,9.0223,87600.0
2010-10-07 10:10:00,13.75,13.75,13.74,13.75,67600.0,9.0223,9.0223,9.0157,9.0223,67600.0
2010-10-07 10:15:00,13.75,13.75,13.74,13.75,32000.0,9.0223,9.0223,9.0157,9.0223,32000.0
2010-10-07 10:20:00,13.75,13.75,13.74,13.74,47600.0,9.0223,9.0223,9.0157,9.0157,47600.0
2010-10-07 10:25:00,13.74,13.75,13.74,13.75,34800.0,9.0157,9.0223,9.0157,9.0223,34800.0
2010-10-07 10:30:00,13.74,13.74,13.74,13.74,23200.0,9.0157,9.0157,9.0157,9.0157,23200.0
2010-10-07 10:35:00,13.74,13.74,13.72,13.74,104000.0,9.0157,9.0157,9.0026,9.0157,104000.0
2010-10-07 10:40:00,13.74,13.74,13.71,13.71,16400.0,9.0157,9.0157,8.996,8.996,16400.0
2010-10-07 10:45:00,13.72,13.72,13.71,13.72,17600.0,9.0026,9.0026,8.996,9.0026,17600.0
2010-10-07 10:50:00,13.72,13.73,13.72,13.72,42000.0,9.0026,9.0091,9.0026,9.0026,42000.0
2010-10-07 10:55:00,13.72,13.73,13.72,13.73,66400.0,9.0026,9.0091,9.0026,9.0091,66400.0
2010-10-07 11:00:00,13.73,13.74,13.72,13.74,73200.0,9.0091,9.0157,9.0026,9.0157,73200.0
2010-10-07 11:05:00,13.74,13.74,13.72,13.74,68000.0,9.0157,9.0157,9.0026,9.0157,68000.0
2010-10-07 11:10:00,13.74,13.74,13.74,13.74,10400.0,9.0157,9.0157,9.0157,9.0157,10400.0
2010-10-07 11:15:00,13.74,13.75,13.74,13.75,70000.0,9.0157,9.0223,9.0157,9.0223,70000.0
2010-10-07 11:20:00,13.74,13.76,13.74,13.76,72400.0,9.0157,9.0288,9.0157,9.0288,72400.0
2010-10-07 11:25:00,13.76,13.76,13.75,13.75,42400.0,9.0288,9.0288,9.0223,9.0223,42400.0
2010-10-07 11:30:00,13.75,13.75,13.75,13.75,138800.0,9.0223,9.0223,9.0223,9.0223,138800.0
2010-10-07 11:35:00,13.75,13.75,13.75,13.75,66400.0,9.0223,9.0223,9.0223,9.0223,66400.0
2010-10-07 11:40:00,13.75,13.75,13.75,13.75,12800.0,9.0223,9.0223,9.0223,9.0223,12800.0
2010-10-07 11:45:00,13.75,13.75,13.73,13.74,21200.0,9.0223,9.0223,9.0091,9.0157,21200.0
2010-10-07 11:50:00,13.74,13.74,13.73,13.74,34400.0,9.0157,9.0157,9.0091,9.0157,34400.0
2010-10-07 11:55:00,13.74,13.74,13.74,13.74,14800.0,9.0157,9.0157,9.0157,9.0157,14800.0
2010-10-07 12:00:00,13.74,13.74,13.72,13.72,44800.0,9.0157,9.0157,9.0026,9.0026,44800.0
2010-10-07 12:05:00,13.72,13.72,13.71,13.72,16800.0,9.0026,9.0026,8.996,9.0026,16800.0
2010-10-07 12:10:00,13.72,13.73,13.72,13.73,10400.0,9.0026,9.0091,9.0026,9.0091,10400.0
2010-10-07 12:15:00,13.73,13.73,13.72,13.73,40800.0,9.0091,9.0091,9.0026,9.0091,40800.0
2010-10-07 12:20:00,13.72,13.74,13.72,13.74,49200.0,9.0026,9.0157,9.0026,9.0157,49200.0
2010-10-07 12:25:00,13.74,13.74,13.73,13.74,78400.0,9.0157,9.0157,9.0091,9.0157,78400.0
2010-10-07 12:30:00,13.74,13.74,13.72,13.72,74400.0,9.0157,9.0157,9.0026,9.0026,74400.0
2010-10-07 12:35:00,13.72,13.73,13.72,13.72,81200.0,9.0026,9.0091,9.0026,9.0026,81200.0
2010-10-07 12:40:00,13.72,13.72,13.72,13.72,31600.0,9.0026,9.0026,9.0026,9.0026,31600.0
2010-10-07 12:45:00,13.72,13.73,13.72,13.73,44400.0,9.0026,9.0091,9.0026,9.0091,44400.0
2010-10-07 12:50:00,13.72,13.74,13.72,13.74,66000.0,9.0026,9.0157,9.0026,9.0157,66000.0
2010-10-07 12:55:00,13.74,13.74,13.73,13.74,45200.0,9.0157,9.0157,9.0091,9.0157,45200.0
2010-10-07 13:00:00,13.74,13.75,13.74,13.74,121600.0,9.0157,9.0223,9.0157,9.0157,121600.0
2010-10-07 13:05:00,13.74,13.75,13.74,13.74,14800.0,9.0157,9.0223,9.0157,9.0157,14800.0
2010-10-07 13:10:00,13.75,13.75,13.74,13.74,95200.0,9.0223,9.0223,9.0157,9.0157,95200.0
2010-10-07 13:15:00,13.74,13.74,13.73,13.73,26000.0,9.0157,9.0157,9.0091,9.0091,26000.0
2010-10-07 13:20:00,13.73,13.73,13.72,13.72,32000.0,9.0091,9.0091,9.0026,9.0026,32000.0
2010-10-07 13:25:00,13.72,13.72,13.72,13.72,20400.0,9.0026,9.0026,9.0026,9.0026,20400.0
2010-10-07 13:30:00,13.72,13.72,13.71,13.71,40400.0,9.0026,9.0026,8.996,8.996,40400.0
2010-10-07 13:35:00,13.71,13.71,13.69,13.7,39600.0,8.996,8.996,8.9829,8.9894,39600.0
2010-10-07 13:40:00,13.7,13.71,13.69,13.71,29200.0,8.9894,8.996,8.9829,8.996,29200.0
2010-10-07 13:45:00,13.71,13.71,13.71,13.71,16800.0,8.996,8.996,8.996,8.996,16800.0
2010-10-07 13:50:00,13.7,13.71,13.7,13.71,8000.0,8.9894,8.996,8.9894,8.996,8000.0
2010-10-07 13:55:00,13.71,13.74,13.71,13.74,87200.0,8.996,9.0157,8.996,9.0157,87200.0
2010-10-07 14:00:00,13.74,13.74,13.72,13.74,53200.0,9.0157,9.0157,9.0026,9.0157,53200.0
2010-10-07 14:05:00,13.73,13.74,13.73,13.73,54400.0,9.0091,9.0157,9.0091,9.0091,54400.0
2010-10-07 14:10:00,13.73,13.74,13.72,13.74,40800.0,9.0091,9.0157,9.0026,9.0157,40800.0
2010-10-07 14:15:00,13.74,13.74,13.74,13.74,14000.0,9.0157,9.0157,9.0157,9.0157,14000.0
2010-10-07 14:20:00,13.74,13.76,13.74,13.75,64400.0,9.0157,9.0288,9.0157,9.0223,64400.0
2010-10-07 14:25:00,13.75,13.75,13.75,13.75,43200.0,9.0223,9.0223,9.0223,9.0223,43200.0
2010-10-07 14:30:00,13.75,13.76,13.74,13.74,47200.0,9.0223,9.0288,9.0157,9.0157,47200.0
2010-10-07 14:35:00,13.74,13.75,13.74,13.75,68800.0,9.0157,9.0223,9.0157,9.0223,68800.0
2010-10-07 14:40:00,13.75,13.75,13.74,13.74,74800.0,9.0223,9.0223,9.0157,9.0157,74800.0
2010-10-07 14:45:00,13.74,13.76,13.74,13.75,113600.0,9.0157,9.0288,9.0157,9.0223,113600.0
2010-10-07 14:50:00,13.75,13.75,13.74,13.75,36800.0,9.0223,9.0223,9.0157,9.0223,36800.0
2010-10-07 14:55:00,13.75,13.75,13.74,13.75,42800.0,9.0223,9.0223,9.0157,9.0223,42800.0
2010-10-07 15:00:00,13.74,13.75,13.74,13.74,32800.0,9.0157,9.0223,9.0157,9.0157,32800.0
2010-10-07 15:05:00,13.74,13.74,13.74,13.74,54800.0,9.0157,9.0157,9.0157,9.0157,54800.0
2010-10-07 15:10:00,13.74,13.74,13.72,13.74,44800.0,9.0157,9.0157,9.0026,9.0157,44800.0
2010-10-07 15:15:00,13.74,13.75,13.73,13.73,18400.0,9.0157,9.0223,9.0091,9.0091,18400.0
2010-10-07 15:20:00,13.73,13.73,13.72,13.72,39600.0,9.0091,9.0091,9.0026,9.0026,39600.0
2010-10-07 15:25:00,13.72,13.72,13.71,13.71,47600.0,9.0026,9.0026,8.996,8.996,47600.0
2010-10-07 15:30:00,13.71,13.71,13.7,13.7,90400.0,8.996,8.996,8.9894,8.9894,90400.0
2010-10-07 15:35:00,13.7,13.71,13.7,13.71,80800.0,8.9894,8.996,8.9894,8.996,80800.0
2010-10-07 15:40:00,13.71,13.72,13.71,13.71,79600.0,8.996,9.0026,8.996,8.996,79600.0
2010-10-07 15:45:00,13.71,13.72,13.71,13.71,130400.0,8.996,9.0026,8.996,8.996,130400.0
2010-10-07 15:50:00,13.71,13.72,13.71,13.71,133200.0,8.996,9.0026,8.996,8.996,133200.0
2010-10-07 15:55:00,13.71,13.72,13.71,13.72,344000.0,8.996,9.0026,8.996,9.0026,344000.0
2010-10-08 09:30:00,13.77,13.77,13.69,13.71,86000.0,9.0354,9.0354,8.9829,8.996,86000.0
2010-10-08 09:35:00,13.7,13.73,13.68,13.73,26800.0,8.9894,9.0091,8.9763,9.0091,26800.0
2010-10-08 09:40:00,13.73,13.76,13.72,13.76,29200.0,9.0091,9.0288,9.0026,9.0288,29200.0
2010-10-08 09:45:00,13.75,13.75,13.7,13.7,30800.0,9.0223,9.0223,8.9894,8.9894,30800.0
2010-10-08 09:50:00,13.72,13.75,13.72,13.72,25200.0,9.0026,9.0223,9.0026,9.0026,25200.0
2010-10-08 09:55:00,13.71,13.74,13.71,13.72,54400.0,8.996,9.0157,8.996,9.0026,54400.0
2010-10-08 10:00:00,13.72,13.72,13.72,13.72,25200.0,9.0026,9.0026,9.0026,9.0026,25200.0
2010-10-08 10:05:00,13.72,13.73,13.68,13.69,47600.0,9.0026,9.0091,8.9763,8.9829,47600.0
2010-10-08 10:10:00,13.69,13.7,13.68,13.7,43600.0,8.9829,8.9894,8.9763,8.9894,43600.0
2010-10-08 10:15:00,13.7,13.7,13.69,13.7,43200.0,8.9894,8.9894,8.9829,8.9894,43200.0
2010-10-08 10:20:00,13.7,13.7,13.68,13.69,77200.0,8.9894,8.9894,8.9763,8.9829,77200.0
2010-10-08 10:25:00,13.69,13.7,13.69,13.69,45600.0,8.9829,8.9894,8.9829,8.9829,45600.0
2010-10-08 10:30:00,13.69,13.7,13.69,13.7,32000.0,8.9829,8.9894,8.9829,8.9894,32000.0
2010-10-08 10:35:00,13.7,13.71,13.7,13.71,21600.0,8.9894,8.996,8.9894,8.996,21600.0
2010-10-08 10:40:00,13.71,13.71,13.7,13.7,16800.0,8.996,8.996,8.9894,8.9894,16800.0
2010-10-08 10:45:00,13.7,13.71,13.7,13.7,44400.0,8.9894,8.996,8.9894,8.9894,44400.0
2010-10-08 10:50:00,13.7,13.71,13.7,13.71,27600.0,8.9894,8.996,8.9894,8.996,27600.0
2010-10-08 10:55:00,13.71,13.72,13.71,13.72,96000.0,8.996,9.0026,8.996,9.0026,96000.0
2010-10-08 11:00:00,13.72,13.73,13.72,13.72,80800.0,9.0026,9.0091,9.0026,9.0026,80800.0
2010-10-08 11:05:00,13.72,13.74,13.72,13.72,71600.0,9.0026,9.0157,9.0026,9.0026,71600.0
2010-10-08 11:10:00,13.72,13.73,13.72,13.73,33600.0,9.0026,9.0091,9.0026,9.0091,33600.0
2010-10-08 11:15:00,13.73,13.73,13.72,13.72,35600.0,9.0091,9.0091,9.0026,9.0026,35600.0
2010-10-08 11:20:00,13.72,13.73,13.72,13.73,19200.0,9.0026,9.0091,9.0026,9.0091,19200.0
2010-10-08 11:25:00,13.73,13.74,13.73,13.74,21200.0,9.0091,9.0157,9.0091,9.0157,21200.0
2010-10-08 11:30:00,13.74,13.75,13.73,13.73,72800.0,9.0157,9.0223,9.0091,9.0091,72800.0
2010-10-08 11:35:00,13.73,13.73,13.72,13.73,61600.0,9.0091,9.0091,9.0026,9.0091,61600.0
2010-10-08 11:40:00,13.73,13.74,13.73,13.73,18800.0,9.0091,9.0157,9.0091,9.0091,18800.0
2010-10-08 11:45:00,13.73,13.75,13.73,13.75,24800.0,9.0091,9.0223,9.0091,9.0223,24800.0
2010-10-08 11:50:00,13.75,13.75,13.74,13.75,16000.0,9.0223,9.0223,9.0157,9.0223,16000.0
2010-10-08 11:55:00,13.75,13.75,13.75,13.75,23200.0,9.0223,9.0223,9.0223,9.0223,23200.0
2010-10-08 12:00:00,13.75,13.75,13.74,13.75,52000.0,9.0223,9.0223,9.0157,9.0223,52000.0
2010-10-08 12:05:00,13.75,13.75,13.74,13.74,16000.0,9.0223,9.0223,9.0157,9.0157,16000.0
2010-10-08 12:10:00,13.75,13.75,13.74,13.74,10800.0,9.0223,9.0223,9.0157,9.0157,10800.0
2010-10-08 12:15:00,13.74,13.75,13.74,13.74,21600.0,9.0157,9.0223,9.0157,9.0157,21600.0
2010-10-08 12:20:00,13.75,13.75,13.74,13.75,25600.0,9.0223,9.0223,9.0157,9.0223,25600.0
2010-10-08 12:25:00,13.75,13.75,13.74,13.75,59200.0,9.0223,9.0223,9.0157,9.0223,59200.0
2010-10-08 12:30:00,13.75,13.76,13.75,13.75,40400.0,9.0223,9.0288,9.0223,9.0223,40400.0
2010-10-08 12:35:00,13.75,13.75,13.75,13.75,29600.0,9.0223,9.0223,9.0223,9.0223,29600.0
2010-10-08 12:40:00,13.75,13.76,13.75,13.75,31200.0,9.0223,9.0288,9.0223,9.0223,31200.0
2010-10-08 12:45:00,13.75,13.75,13.74,13.75,23600.0,9.0223,9.0223,9.0157,9.0223,23600.0
2010-10-08 12:50:00,13.75,13.75,13.74,13.75,38800.0,9.0223,9.0223,9.0157,9.0223,38800.0
2010-10-08 12:55:00,13.75,13.75,13.75,13.75,20000.0,9.0223,9.0223,9.0223,9.0223,20000.0
2010-10-08 13:00:00,13.75,13.75,13.75,13.75,82000.0,9.0223,9.0223,9.0223,9.0223,82000.0
2010-10-08 13:05:00,13.75,13.75,13.74,13.74,26800.0,9.0223,9.0223,9.0157,9.0157,26800.0
2010-10-08 13:10:00,13.74,13.75,13.74,13.75,28000.0,9.0157,9.0223,9.0157,9.0223,28000.0
2010-10-08 13:15:00,13.75,13.75,13.74,13.75,15200.0,9.0223,9.0223,9.0157,9.0223,15200.0
2010-10-08 13:20:00,13.75,13.75,13.74,13.75,21200.0,9.0223,9.0223,9.0157,9.0223,21200.0
2010-10-08 13:25:00,13.74,13.75,13.74,13.75,8400.0,9.0157,9.0223,9.0157,9.0223,8400.0
2010-10-08 13:30:00,13.75,13.75,13.74,13.74,8800.0,9.0223,9.0223,9.0157,9.0157,8800.0
2010-10-08 13:35:00,13.74,13.75,13.74,13.74,22800.0,9.0157,9.0223,9.0157,9.0157,22800.0
2010-10-08 13:40:00,13.74,13.75,13.74,13.74,14000.0,9.0157,9.0223,9.0157,9.0157,14000.0
2010-10-08 13:45:00,13.74,13.74,13.73,13.73,25600.0,9.0157,9.0157,9.0091,9.0091,25600.0
2010-10-08 13:50:00,13.74,13.74,13.73,13.73,15600.0,9.0157,9.0157,9.0091,9.0091,15600.0
2010-10-08 13:55:00,13.73,13.74,13.73,13.74,27200.0,9.0091,9.0157,9.0091,9.0157,27200.0
2010-10-08 14:00:00,13.74,13.74,13.73,13.73,10000.0,9.0157,9.0157,9.0091,9.0091,10000.0
2010-10-08 14:05:00,13.73,13.73,13.71,13.72,118800.0,9.0091,9.0091,8.996,9.0026,118800.0
2010-10-08 14:10:00,13.72,13.73,13.72,13.72,21600.0,9.0026,9.0091,9.0026,9.0026,21600.0
2010-10-08 14:15:00,13.72,13.72,13.72,13.72,18800.0,9.0026,9.0026,9.0026,9.0026,18800.0
2010-10-08 14:20:00,13.72,13.73,13.72,13.73,19600.0,9.0026,9.0091,9.0026,9.0091,19600.0
2010-10-08 14:25:00,13.73,13.74,13.73,13.74,29600.0,9.0091,9.0157,9.0091,9.0157,29600.0
2010-10-08 14:30:00,13.74,13.74,13.72,13.73,33600.0,9.0157,9.0157,9.0026,9.0091,33600.0
2010-10-08 14:35:00,13.73,13.74,13.73,13.74,13600.0,9.0091,9.0157,9.0091,9.0157,13600.0
2010-10-08 14:40:00,13.74,13.75,13.73,13.74,20000.0,9.0157,9.0223,9.0091,9.0157,20000.0
2010-10-08 14:45:00,13.74,13.75,13.74,13.75,8400.0,9.0157,9.0223,9.0157,9.0223,8400.0
2010-10-08 14:50:00,13.75,13.75,13.74,13.74,17200.0,9.0223,9.0223,9.0157,9.0157,17200.0
2010-10-08 14:55:00,13.74,13.74,13.73,13.74,58400.0,9.0157,9.0157,9.0091,9.0157,58400.0
2010-10-08 15:00:00,13.73,13.75,13.73,13.75,61200.0,9.0091,9.0223,9.0091,9.0223,61200.0
2010-10-08 15:05:00,13.75,13.75,13.74,13.75,110400.0,9.0223,9.0223,9.0157,9.0223,110400.0
2010-10-08 15:10:00,13.75,13.75,13.74,13.75,92800.0,9.0223,9.0223,9.0157,9.0223,92800.0
2010-10-08 15:15:00,13.75,13.76,13.74,13.75,100000.0,9.0223,9.0288,9.0157,9.0223,100000.0
2010-10-08 15:20:00,13.75,13.76,13.74,13.75,108800.0,9.0223,9.0288,9.0157,9.0223,108800.0
2010-10-08 15:25:00,13.75,13.75,13.74,13.74,25600.0,9.0223,9.0223,9.0157,9.0157,25600.0
2010-10-08 15:30:00,13.75,13.75,13.74,13.75,126000.0,9.0223,9.0223,9.0157,9.0223,126000.0
2010-10-08 15:35:00,13.75,13.76,13.75,13.75,91600.0,9.0223,9.0288,9.0223,9.0223,91600.0
2010-10-08 15:40:00,13.75,13.76,13.75,13.75,198800.0,9.0223,9.0288,9.0223,9.0223,198800.0
2010-10-08 15:45:00,13.75,13.76,13.75,13.76,118000.0,9.0223,9.0288,9.0223,9.0288,118000.0
2010-10-08 15:50:00,13.76,13.76,13.75,13.76,114000.0,9.0288,9.0288,9.0223,9.0288,114000.0
2010-10-08 15:55:00,13.76,13.76,13.73,13.74,388000.0,9.0288,9.0288,9.0091,9.0157,388000.0
2010-10-11 09:30:00,13.71,13.74,13.63,13.73,86000.0,8.996,9.0157,8.9435,9.0091,86000.0
2010-10-11 09:35:00,13.73,13.74,13.72,13.73,12800.0,9.0091,9.0157,9.0026,9.0091,12800.0
2010-10-11 09:40:00,13.73,13.74,13.73,13.74,6400.0,9.0091,9.0157,9.0091,9.0157,6400.0
2010-10-11 09:45:00,13.73,13.74,13.72,13.74,28400.0,9.0091,9.0157,9.0026,9.0157,28400.0
2010-10-11 09:50:00,13.74,13.74,13.72,13.73,42000.0,9.0157,9.0157,9.0026,9.0091,42000.0
2010-10-11 09:55:00,13.73,13.73,13.7,13.72,58000.0,9.0091,9.0091,8.9894,9.0026,58000.0
2010-10-11 10:00:00,13.72,13.73,13.7,13.73,36000.0,9.0026,9.0091,8.9894,9.0091,36000.0
2010-10-11 10:05:00,13.73,13.73,13.71,13.72,15200.0,9.0091,9.0091,8.996,9.0026,15200.0
2010-10-11 10:10:00,13.71,13.72,13.71,13.71,26000.0,8.996,9.0026,8.996,8.996,26000.0
2010-10-11 10:15:00,13.71,13.72,13.7,13.7,16800.0,8.996,9.0026,8.9894,8.9894,16800.0
2010-10-11 10:20:00,13.7,13.71,13.7,13.71,23600.0,8.9894,8.996,8.9894,8.996,23600.0
2010-10-11 10:25:00,13.71,13.72,13.71,13.72,26000.0,8.996,9.0026,8.996,9.0026,26000.0
2010-10-11 10:30:00,13.72,13.73,13.71,13.72,29200.0,9.0026,9.0091,8.996,9.0026,29200.0
2010-10-11 10:35:00,13.72,13.74,13.72,13.72,34000.0,9.0026,9.0157,9.0026,9.0026,34000.0
2010-10-11 10:40:00,13.72,13.74,13.72,13.74,22400.0,9.0026,9.0157,9.0026,9.0157,22400.0
2010-10-11 10:45:00,13.74,13.76,13.74,13.75,52800.0,9.0157,9.0288,9.0157,9.0223,52800.0
2010-10-11 10:50:00,13.75,13.76,13.75,13.75,30800.0,9.0223,9.0288,9.0223,9.0223,30800.0
2010-10-11 10:55:00,13.75,13.75,13.74,13.74,17600.0,9.0223,9.0223,9.0157,9.0157,17600.0
2010-10-11 11:00:00,13.74,13.75,13.74,13.74,43600.0,9.0157,9.0223,9.0157,9.0157,43600.0
2010-10-11 11:05:00,13.74,13.74,13.73,13.74,36000.0,9.0157,9.0157,9.0091,9.0157,36000.0
2010-10-11 11:10:00,13.74,13.74,13.74,13.74,38800.0,9.0157,9.0157,9.0157,9.0157,38800.0
2010-10-11 11:15:00,13.74,13.74,13.73,13.74,97200.0,9.0157,9.0157,9.0091,9.0157,97200.0
2010-10-11 11:20:00,13.74,13.75,13.74,13.74,30400.0,9.0157,9.0223,9.0157,9.0157,30400.0
2010-10-11 11:25:00,13.74,13.74,13.74,13.74,25200.0,9.0157,9.0157,9.0157,9.0157,25200.0
2010-10-11 11:30:00,13.74,13.75,13.74,13.75,25200.0,9.0157,9.0223,9.0157,9.0223,25200.0
2010-10-11 11:35:00,13.74,13.75,13.74,13.75,28400.0,9.0157,9.0223,9.0157,9.0223,28400.0
2010-10-11 11:40:00,13.75,13.75,13.74,13.74,95600.0,9.0223,9.0223,9.0157,9.0157,95600.0
2010-10-11 11:45:00,13.74,13.74,13.74,13.74,9600.0,9.0157,9.0157,9.0157,9.0157,9600.0
2010-10-11 11:50:00,13.74,13.75,13.74,13.75,10800.0,9.0157,9.0223,9.0157,9.0223,10800.0
2010-10-11 11:55:00,13.75,13.75,13.74,13.74,15200.0,9.0223,9.0223,9.0157,9.0157,15200.0
2010-10-11 12:00:00,13.74,13.74,13.74,13.74,17600.0,9.0157,9.0157,9.0157,9.0157,17600.0
2010-10-11 12:05:00,13.74,13.74,13.73,13.74,15200.0,9.0157,9.0157,9.0091,9.0157,15200.0
2010-10-11 12:10:00,13.74,13.74,13.73,13.74,8800.0,9.0157,9.0157,9.0091,9.0157,8800.0
2010-10-11 12:15:00,13.74,13.74,13.73,13.74,7600.0,9.0157,9.0157,9.0091,9.0157,7600.0
2010-10-11 12:20:00,13.74,13.74,13.73,13.73,13200.0,9.0157,9.0157,9.0091,9.0091,13200.0
2010-10-11 12:25:00,13.73,13.73,13.73,13.73,400.0,9.0091,9.0091,9.0091,9.0091,400.0
2010-10-11 12:30:00,13.74,13.74,13.73,13.73,22400.0,9.0157,9.0157,9.0091,9.0091,22400.0
2010-10-11 12:35:00,13.74,13.74,13.73,13.74,13600.0,9.0157,9.0157,9.0091,9.0157,13600.0
2010-10-11 12:40:00,13.74,13.74,13.74,13.74,10000.0,9.0157,9.0157,9.0157,9.0157,10000.0
2010-10-11 12:45:00,13.74,13.75,13.74,13.74,8400.0,9.0157,9.0223,9.0157,9.0157,8400.0
2010-10-11 12:50:00,13.74,13.75,13.74,13.74,14000.0,9.0157,9.0223,9.0157,9.0157,14000.0
2010-10-11 12:55:00,13.74,13.74,13.74,13.74,13200.0,9.0157,9.0157,9.0157,9.0157,13200.0
2010-10-11 13:00:00,13.74,13.74,13.74,13.74,13600.0,9.0157,9.0157,9.0157,9.0157,13600.0
2010-10-11 13:05:00,13.74,13.74,13.74,13.74,18800.0,9.0157,9.0157,9.0157,9.0157,18800.0
2010-10-11 13:10:00,13.74,13.74,13.73,13.74,11600.0,9.0157,9.0157,9.0091,9.0157,11600.0
2010-10-11 13:15:00,13.74,13.74,13.74,13.74,11200.0,9.0157,9.0157,9.0157,9.0157,11200.0
2010-10-11 13:20:00,13.74,13.74,13.73,13.73,18400.0,9.0157,9.0157,9.0091,9.0091,18400.0
2010-10-11 13:25:00,13.73,13.73,13.73,13.73,13200.0,9.0091,9.0091,9.0091,9.0091,13200.0
2010-10-11 13:30:00,13.73,13.73,13.73,13.73,7200.0,9.0091,9.0091,9.0091,9.0091,7200.0
2010-10-11 13:35:00,13.73,13.73,13.72,13.73,18000.0,9.0091,9.0091,9.0026,9.0091,18000.0
2010-10-11 13:40:00,13.73,13.73,13.72,13.72,18800.0,9.0091,9.0091,9.0026,9.0026,18800.0
2010-10-11 13:45:00,13.72,13.72,13.71,13.71,16800.0,9.0026,9.0026,8.996,8.996,16800.0
2010-10-11 13:50:00,13.71,13.72,13.71,13.71,11600.0,8.996,9.0026,8.996,8.996,11600.0
2010-10-11 13:55:00,13.72,13.72,13.71,13.72,20000.0,9.0026,9.0026,8.996,9.0026,20000.0
2010-10-11 14:00:00,13.72,13.73,13.72,13.73,95600.0,9.0026,9.0091,9.0026,9.0091,95600.0
2010-10-11 14:05:00,13.73,13.73,13.72,13.73,26000.0,9.0091,9.0091,9.0026,9.0091,26000.0
2010-10-11 14:10:00,13.73,13.74,13.73,13.73,18800.0,9.0091,9.0157,9.0091,9.0091,18800.0
2010-10-11 14:15:00,13.73,13.74,13.73,13.74,10400.0,9.0091,9.0157,9.0091,9.0157,10400.0
2010-10-11 14:20:00,13.74,13.74,13.74,13.74,9600.0,9.0157,9.0157,9.0157,9.0157,9600.0
2010-10-11 14:25:00,13.74,13.74,13.73,13.74,24000.0,9.0157,9.0157,9.0091,9.0157,24000.0
2010-10-11 14:30:00,13.74,13.74,13.74,13.74,16800.0,9.0157,9.0157,9.0157,9.0157,16800.0
2010-10-11 14:35:00,13.74,13.74,13.74,13.74,23600.0,9.0157,9.0157,9.0157,9.0157,23600.0
2010-10-11 14:40:00,13.74,13.75,13.74,13.75,30800.0,9.0157,9.0223,9.0157,9.0223,30800.0
2010-10-11 14:45:00,13.75,13.75,13.74,13.75,92400.0,9.0223,9.0223,9.0157,9.0223,92400.0
2010-10-11 14:50:00,13.75,13.75,13.75,13.75,48400.0,9.0223,9.0223,9.0223,9.0223,48400.0
2010-10-11 14:55:00,13.75,13.75,13.74,13.74,28000.0,9.0223,9.0223,9.0157,9.0157,28000.0
2010-10-11 15:00:00,13.74,13.75,13.74,13.74,31600.0,9.0157,9.0223,9.0157,9.0157,31600.0
2010-10-11 15:05:00,13.74,13.74,13.74,13.74,24000.0,9.0157,9.0157,9.0157,9.0157,24000.0
2010-10-11 15:10:00,13.74,13.74,13.73,13.74,72800.0,9.0157,9.0157,9.0091,9.0157,72800.0
2010-10-11 15:15:00,13.74,13.74,13.73,13.74,65200.0,9.0157,9.0157,9.0091,9.0157,65200.0
2010-10-11 15:20:00,13.74,13.75,13.73,13.74,105600.0,9.0157,9.0223,9.0091,9.0157,105600.0
2010-10-11 15:25:00,13.74,13.74,13.72,13.72,28400.0,9.0157,9.0157,9.0026,9.0026,28400.0
2010-10-11 15:30:00,13.72,13.72,13.71,13.71,35600.0,9.0026,9.0026,8.996,8.996,35600.0
2010-10-11 15:35:00,13.7,13.72,13.7,13.7,57600.0,8.9894,9.0026,8.9894,8.9894,57600.0
2010-10-11 15:40:00,13.7,13.7,13.68,13.69,55600.0,8.9894,8.9894,8.9763,8.9829,55600.0
2010-10-11 15:45:00,13.7,13.72,13.7,13.71,51200.0,8.9894,9.0026,8.9894,8.996,51200.0
2010-10-11 15:50:00,13.72,13.74,13.71,13.73,118800.0,9.0026,9.0157,8.996,9.0091,118800.0
2010-10-11 15:55:00,13.73,13.74,13.73,13.74,181200.0,9.0091,9.0157,9.0091,9.0157,181200.0
2010-10-12 09:30:00,13.73,13.74,13.65,13.71,110000.0,9.0091,9.0157,8.9566,8.996,110000.0
2010-10-12 09:35:00,13.71,13.74,13.71,13.74,72800.0,8.996,9.0157,8.996,9.0157,72800.0
2010-10-12 09:40:00,13.74,13.78,13.73,13.77,55600.0,9.0157,9.0419,9.0091,9.0354,55600.0
2010-10-12 09:45:00,13.76,13.77,13.75,13.75,100000.0,9.0288,9.0354,9.0223,9.0223,100000.0
2010-10-12 09:50:00,13.75,13.76,13.75,13.75,33600.0,9.0223,9.0288,9.0223,9.0223,33600.0
2010-10-12 09:55:00,13.75,13.76,13.73,13.74,81600.0,9.0223,9.0288,9.0091,9.0157,81600.0
2010-10-12 10:00:00,13.74,13.75,13.73,13.73,148400.0,9.0157,9.0223,9.0091,9.0091,148400.0
2010-10-12 10:05:00,13.73,13.73,13.72,13.72,208800.0,9.0091,9.0091,9.0026,9.0026,208800.0
2010-10-12 10:10:00,13.72,13.72,13.71,13.72,98400.0,9.0026,9.0026,8.996,9.0026,98400.0
2010-10-12 10:15:00,13.72,13.74,13.72,13.72,67600.0,9.0026,9.0157,9.0026,9.0026,67600.0
2010-10-12 10:20:00,13.73,13.73,13.71,13.72,86400.0,9.0091,9.0091,8.996,9.0026,86400.0
2010-10-12 10:25:00,13.72,13.73,13.71,13.72,46000.0,9.0026,9.0091,8.996,9.0026,46000.0
2010-10-12 10:30:00,13.72,13.73,13.72,13.72,54800.0,9.0026,9.0091,9.0026,9.0026,54800.0
2010-10-12 10:35:00,13.72,13.72,13.71,13.71,55200.0,9.0026,9.0026,8.996,8.996,55200.0
2010-10-12 10:40:00,13.71,13.72,13.7,13.72,79200.0,8.996,9.0026,8.9894,9.0026,79200.0
2010-10-12 10:45:00,13.73,13.74,13.72,13.73,46800.0,9.0091,9.0157,9.0026,9.0091,46800.0
2010-10-12 10:50:00,13.72,13.72,13.72,13.72,27200.0,9.0026,9.0026,9.0026,9.0026,27200.0
2010-10-12 10:55:00,13.72,13.72,13.72,13.72,20400.0,9.0026,9.0026,9.0026,9.0026,20400.0
2010-10-12 11:00:00,13.72,13.72,13.71,13.71,28400.0,9.0026,9.0026,8.996,8.996,28400.0
2010-10-12 11:05:00,13.71,13.72,13.71,13.71,32800.0,8.996,9.0026,8.996,8.996,32800.0
2010-10-12 11:10:00,13.71,13.73,13.71,13.73,58000.0,8.996,9.0091,8.996,9.0091,58000.0
2010-10-12 11:15:00,13.73,13.75,13.73,13.75,71600.0,9.0091,9.0223,9.0091,9.0223,71600.0
2010-10-12 11:20:00,13.75,13.75,13.74,13.75,58800.0,9.0223,9.0223,9.0157,9.0223,58800.0
2010-10-12 11:25:00,13.75,13.75,13.75,13.75,10800.0,9.0223,9.0223,9.0223,9.0223,10800.0
2010-10-12 11:30:00,13.75,13.75,13.74,13.75,20800.0,9.0223,9.0223,9.0157,9.0223,20800.0
2010-10-12 11:35:00,13.75,13.75,13.74,13.74,32000.0,9.0223,9.0223,9.0157,9.0157,32000.0
2010-10-12 11:40:00,13.74,13.74,13.73,13.74,22000.0,9.0157,9.0157,9.0091,9.0157,22000.0
2010-10-12 11:45:00,13.74,13.74,13.73,13.73,24800.0,9.0157,9.0157,9.0091,9.0091,24800.0
2010-10-12 11:50:00,13.73,13.74,13.72,13.72,21600.0,9.0091,9.0157,9.0026,9.0026,21600.0
2010-10-12 11:55:00,13.72,13.73,13.72,13.73,38400.0,9.0026,9.0091,9.0026,9.0091,38400.0
2010-10-12 12:00:00,13.73,13.74,13.72,13.73,30400.0,9.0091,9.0157,9.0026,9.0091,30400.0
2010-10-12 12:05:00,13.72,13.73,13.72,13.73,17200.0,9.0026,9.0091,9.0026,9.0091,17200.0
2010-10-12 12:10:00,13.73,13.73,13.72,13.72,20000.0,9.0091,9.0091,9.0026,9.0026,20000.0
2010-10-12 12:15:00,13.72,13.72,13.71,13.71,18000.0,9.0026,9.0026,8.996,8.996,18000.0
2010-10-12 12:20:00,13.72,13.72,13.7,13.71,128800.0,9.0026,9.0026,8.9894,8.996,128800.0
2010-10-12 12:25:00,13.71,13.72,13.7,13.7,323600.0,8.996,9.0026,8.9894,8.9894,323600.0
2010-10-12 12:30:00,13.7,13.71,13.69,13.69,14000.0,8.9894,8.996,8.9829,8.9829,14000.0
2010-10-12 12:35:00,13.69,13.69,13.69,13.69,16000.0,8.9829,8.9829,8.9829,8.9829,16000.0
2010-10-12 12:40:00,13.69,13.7,13.69,13.7,24000.0,8.9829,8.9894,8.9829,8.9894,24000.0
2010-10-12 12:45:00,13.7,13.71,13.7,13.7,196800.0,8.9894,8.996,8.9894,8.9894,196800.0
2010-10-12 12:50:00,13.71,13.71,13.7,13.7,7200.0,8.996,8.996,8.9894,8.9894,7200.0
2010-10-12 12:55:00,13.7,13.7,13.7,13.7,23200.0,8.9894,8.9894,8.9894,8.9894,23200.0
2010-10-12 13:00:00,13.7,13.71,13.7,13.71,25600.0,8.9894,8.996,8.9894,8.996,25600.0
2010-10-12 13:05:00,13.71,13.71,13.7,13.71,27600.0,8.996,8.996,8.9894,8.996,27600.0
2010-10-12 13:10:00,13.71,13.71,13.7,13.71,59200.0,8.996,8.996,8.9894,8.996,59200.0
2010-10-12 13:15:00,13.71,13.71,13.7,13.7,54400.0,8.996,8.996,8.9894,8.9894,54400.0
2010-10-12 13:20:00,13.7,13.7,13.7,13.7,14400.0,8.9894,8.9894,8.9894,8.9894,14400.0
2010-10-12 13:25:00,13.7,13.7,13.69,13.7,18400.0,8.9894,8.9894,8.9829,8.9894,18400.0
2010-10-12 13:30:00,13.7,13.71,13.7,13.7,17600.0,8.9894,8.996,8.9894,8.9894,17600.0
2010-10-12 13:35:00,13.7,13.71,13.7,13.71,24400.0,8.9894,8.996,8.9894,8.996,24400.0
2010-10-12 13:40:00,13.71,13.71,13.71,13.71,18000.0,8.996,8.996,8.996,8.996,18000.0
2010-10-12 13:45:00,13.71,13.71,13.7,13.71,20400.0,8.996,8.996,8.9894,8.996,20400.0
2010-10-12 13:50:00,13.71,13.71,13.71,13.71,10800.0,8.996,8.996,8.996,8.996,10800.0
2010-10-12 13:55:00,13.71,13.71,13.71,13.71,24400.0,8.996,8.996,8.996,8.996,24400.0
2010-10-12 14:00:00,13.71,13.73,13.7,13.73,68800.0,8.996,9.0091,8.9894,9.0091,68800.0
2010-10-12 14:05:00,13.72,13.77,13.71,13.76,584400.0,9.0026,9.0354,8.996,9.0288,584400.0
2010-10-12 14:10:00,13.76,13.81,13.76,13.79,544000.0,9.0288,9.0616,9.0288,9.0485,544000.0
2010-10-12 14:15:00,13.79,13.81,13.79,13.8,72400.0,9.0485,9.0616,9.0485,9.0551,72400.0
2010-10-12 14:20:00,13.8,13.84,13.8,13.81,264400.0,9.0551,9.0813,9.0551,9.0616,264400.0
2010-10-12 14:25:00,13.81,13.81,13.8,13.8,111600.0,9.0616,9.0616,9.0551,9.0551,111600.0
2010-10-12 14:30:00,13.8,13.8,13.77,13.77,86000.0,9.0551,9.0551,9.0354,9.0354,86000.0
2010-10-12 14:35:00,13.77,13.77,13.76,13.76,39200.0,9.0354,9.0354,9.0288,9.0288,39200.0
2010-10-12 14:40:00,13.76,13.78,13.76,13.77,46800.0,9.0288,9.0419,9.0288,9.0354,46800.0
2010-10-12 14:45:00,13.78,13.78,13.77,13.77,170000.0,9.0419,9.0419,9.0354,9.0354,170000.0
2010-10-12 14:50:00,13.77,13.78,13.77,13.77,111600.0,9.0354,9.0419,9.0354,9.0354,111600.0
2010-10-12 14:55:00,13.77,13.77,13.76,13.76,94800.0,9.0354,9.0354,9.0288,9.0288,94800.0
2010-10-12 15:00:00,13.77,13.77,13.76,13.76,89200.0,9.0354,9.0354,9.0288,9.0288,89200.0
2010-10-12 15:05:00,13.76,13.77,13.76,13.76,122000.0,9.0288,9.0354,9.0288,9.0288,122000.0
2010-10-12 15:10:00,13.76,13.77,13.75,13.75,179600.0,9.0288,9.0354,9.0223,9.0223,179600.0
2010-10-12 15:15:00,13.75,13.77,13.75,13.77,539600.0,9.0223,9.0354,9.0223,9.0354,539600.0
2010-10-12 15:20:00,13.77,13.8,13.76,13.8,123200.0,9.0354,9.0551,9.0288,9.0551,123200.0
2010-10-12 15:25:00,13.8,13.81,13.8,13.81,110400.0,9.0551,9.0616,9.0551,9.0616,110400.0
2010-10-12 15:30:00,13.81,13.81,13.8,13.8,156800.0,9.0616,9.0616,9.0551,9.0551,156800.0
2010-10-12 15:35:00,13.8,13.81,13.8,13.8,104000.0,9.0551,9.0616,9.0551,9.0551,104000.0
2010-10-12 15:40:00,13.8,13.81,13.79,13.81,417200.0,9.0551,9.0616,9.0485,9.0616,417200.0
2010-10-12 15:45:00,13.81,13.83,13.8,13.83,326000.0,9.0616,9.0747,9.0551,9.0747,326000.0
2010-10-12 15:50:00,13.82,13.83,13.81,13.81,297200.0,9.0682,9.0747,9.0616,9.0616,297200.0
2010-10-12 15:55:00,13.81,13.82,13.8,13.81,889200.0,9.0616,9.0682,9.0551,9.0616,889200.0
2010-10-13 09:30:00,13.88,13.93,13.88,13.88,1081200.0,9.1076,9.1404,9.1076,9.1076,1081200.0
2010-10-13 09:35:00,13.88,13.9,13.88,13.89,416800.0,9.1076,9.1207,9.1076,9.1141,416800.0
2010-10-13 09:40:00,13.89,13.89,13.87,13.88,260800.0,9.1141,9.1141,9.101,9.1076,260800.0
2010-10-13 09:45:00,13.88,13.92,13.88,13.92,275600.0,9.1076,9.1338,9.1076,9.1338,275600.0
2010-10-13 09:50:00,13.92,13.92,13.88,13.89,119600.0,9.1338,9.1338,9.1076,9.1141,119600.0
2010-10-13 09:55:00,13.89,13.91,13.88,13.88,261200.0,9.1141,9.1272,9.1076,9.1076,261200.0
2010-10-13 10:00:00,13.88,13.88,13.87,13.87,78000.0,9.1076,9.1076,9.101,9.101,78000.0
2010-10-13 10:05:00,13.88,13.88,13.85,13.86,128000.0,9.1076,9.1076,9.0879,9.0944,128000.0
2010-10-13 10:10:00,13.85,13.88,13.85,13.87,52800.0,9.0879,9.1076,9.0879,9.101,52800.0
2010-10-13 10:15:00,13.87,13.88,13.85,13.85,73600.0,9.101,9.1076,9.0879,9.0879,73600.0
2010-10-13 10:20:00,13.86,13.87,13.85,13.87,21200.0,9.0944,9.101,9.0879,9.101,21200.0
2010-10-13 10:25:00,13.87,13.88,13.87,13.87,62800.0,9.101,9.1076,9.101,9.101,62800.0
2010-10-13 10:30:00,13.87,13.88,13.87,13.88,96000.0,9.101,9.1076,9.101,9.1076,96000.0
2010-10-13 10:35:00,13.87,13.88,13.87,13.87,93200.0,9.101,9.1076,9.101,9.101,93200.0
2010-10-13 10:40:00,13.88,13.88,13.87,13.88,74400.0,9.1076,9.1076,9.101,9.1076,74400.0
2010-10-13 10:45:00,13.88,13.88,13.87,13.87,30800.0,9.1076,9.1076,9.101,9.101,30800.0
2010-10-13 10:50:00,13.87,13.88,13.86,13.86,278000.0,9.101,9.1076,9.0944,9.0944,278000.0
2010-10-13 10:55:00,13.86,13.87,13.85,13.87,61200.0,9.0944,9.101,9.0879,9.101,61200.0
2010-10-13 11:00:00,13.87,13.88,13.87,13.87,147200.0,9.101,9.1076,9.101,9.101,147200.0
2010-10-13 11:05:00,13.88,13.89,13.87,13.88,480000.0,9.1076,9.1141,9.101,9.1076,480000.0
2010-10-13 11:10:00,13.88,13.89,13.88,13.89,101200.0,9.1076,9.1141,9.1076,9.1141,101200.0
2010-10-13 11:15:00,13.88,13.89,13.88,13.89,138400.0,9.1076,9.1141,9.1076,9.1141,138400.0
2010-10-13 11:20:00,13.88,13.88,13.86,13.86,248400.0,9.1076,9.1076,9.0944,9.0944,248400.0
2010-10-13 11:25:00,13.86,13.88,13.86,13.86,30000.0,9.0944,9.1076,9.0944,9.0944,30000.0
2010-10-13 11:30:00,13.86,13.88,13.86,13.87,74800.0,9.0944,9.1076,9.0944,9.101,74800.0
2010-10-13 11:35:00,13.87,13.88,13.85,13.85,73200.0,9.101,9.1076,9.0879,9.0879,73200.0
2010-10-13 11:40:00,13.86,13.86,13.84,13.84,54400.0,9.0944,9.0944,9.0813,9.0813,54400.0
2010-10-13 11:45:00,13.85,13.86,13.84,13.86,124400.0,9.0879,9.0944,9.0813,9.0944,124400.0
2010-10-13 11:50:00,13.86,13.87,13.86,13.87,47200.0,9.0944,9.101,9.0944,9.101,47200.0
2010-10-13 11:55:00,13.87,13.88,13.87,13.88,22400.0,9.101,9.1076,9.101,9.1076,22400.0
2010-10-13 12:00:00,13.87,13.88,13.87,13.88,36800.0,9.101,9.1076,9.101,9.1076,36800.0
2010-10-13 12:05:00,13.88,13.88,13.87,13.88,94400.0,9.1076,9.1076,9.101,9.1076,94400.0
2010-10-13 12:10:00,13.87,13.88,13.87,13.88,124400.0,9.101,9.1076,9.101,9.1076,124400.0
2010-10-13 12:15:00,13.88,13.88,13.88,13.88,39200.0,9.1076,9.1076,9.1076,9.1076,39200.0
2010-10-13 12:20:00,13.88,13.89,13.87,13.87,47200.0,9.1076,9.1141,9.101,9.101,47200.0
2010-10-13 12:25:00,13.87,13.88,13.87,13.88,32400.0,9.101,9.1076,9.101,9.1076,32400.0
2010-10-13 12:30:00,13.88,13.88,13.87,13.87,60000.0,9.1076,9.1076,9.101,9.101,60000.0
2010-10-13 12:35:00,13.87,13.88,13.87,13.88,61600.0,9.101,9.1076,9.101,9.1076,61600.0
2010-10-13 12:40:00,13.88,13.88,13.88,13.88,37600.0,9.1076,9.1076,9.1076,9.1076,37600.0
2010-10-13 12:45:00,13.88,13.88,13.88,13.88,52400.0,9.1076,9.1076,9.1076,9.1076,52400.0
2010-10-13 12:50:00,13.88,13.88,13.87,13.87,45200.0,9.1076,9.1076,9.101,9.101,45200.0
2010-10-13 12:55:00,13.87,13.88,13.87,13.87,32400.0,9.101,9.1076,9.101,9.101,32400.0
2010-10-13 13:00:00,13.87,13.88,13.87,13.88,40800.0,9.101,9.1076,9.101,9.1076,40800.0
2010-10-13 13:05:00,13.88,13.88,13.87,13.88,32000.0,9.1076,9.1076,9.101,9.1076,32000.0
2010-10-13 13:10:00,13.88,13.88,13.87,13.88,25600.0,9.1076,9.1076,9.101,9.1076,25600.0
2010-10-13 13:15:00,13.88,13.88,13.87,13.88,67600.0,9.1076,9.1076,9.101,9.1076,67600.0
2010-10-13 13:20:00,13.87,13.88,13.87,13.88,50000.0,9.101,9.1076,9.101,9.1076,50000.0
2010-10-13 13:25:00,13.88,13.88,13.87,13.87,51200.0,9.1076,9.1076,9.101,9.101,51200.0
2010-10-13 13:30:00,13.87,13.88,13.87,13.88,120400.0,9.101,9.1076,9.101,9.1076,120400.0
2010-10-13 13:35:00,13.87,13.88,13.87,13.88,66400.0,9.101,9.1076,9.101,9.1076,66400.0
2010-10-13 13:40:00,13.88,13.88,13.88,13.88,60000.0,9.1076,9.1076,9.1076,9.1076,60000.0
2010-10-13 13:45:00,13.88,13.89,13.88,13.89,63600.0,9.1076,9.1141,9.1076,9.1141,63600.0
2010-10-13 13:50:00,13.88,13.89,13.88,13.88,66800.0,9.1076,9.1141,9.1076,9.1076,66800.0
2010-10-13 13:55:00,13.88,13.88,13.87,13.87,35200.0,9.1076,9.1076,9.101,9.101,35200.0
2010-10-13 14:00:00,13.87,13.88,13.87,13.88,80000.0,9.101,9.1076,9.101,9.1076,80000.0
2010-10-13 14:05:00,13.88,13.88,13.87,13.88,49200.0,9.1076,9.1076,9.101,9.1076,49200.0
2010-10-13 14:10:00,13.88,13.88,13.87,13.88,95600.0,9.1076,9.1076,9.101,9.1076,95600.0
2010-10-13 14:15:00,13.88,13.88,13.87,13.88,40000.0,9.1076,9.1076,9.101,9.1076,40000.0
2010-10-13 14:20:00,13.88,13.88,13.87,13.87,52000.0,9.1076,9.1076,9.101,9.101,52000.0
2010-10-13 14:25:00,13.87,13.88,13.86,13.87,98400.0,9.101,9.1076,9.0944,9.101,98400.0
2010-10-13 14:30:00,13.87,13.88,13.87,13.87,135600.0,9.101,9.1076,9.101,9.101,135600.0
2010-10-13 14:35:00,13.87,13.88,13.87,13.88,102400.0,9.101,9.1076,9.101,9.1076,102400.0
2010-10-13 14:40:00,13.88,13.88,13.88,13.88,53600.0,9.1076,9.1076,9.1076,9.1076,53600.0
2010-10-13 14:45:00,13.88,13.88,13.87,13.88,51600.0,9.1076,9.1076,9.101,9.1076,51600.0
2010-10-13 14:50:00,13.88,13.88,13.87,13.87,36400.0,9.1076,9.1076,9.101,9.101,36400.0
2010-10-13 14:55:00,13.87,13.88,13.87,13.87,56000.0,9.101,9.1076,9.101,9.101,56000.0
2010-10-13 15:00:00,13.87,13.88,13.86,13.86,92800.0,9.101,9.1076,9.0944,9.0944,92800.0
2010-10-13 15:05:00,13.86,13.88,13.86,13.87,446800.0,9.0944,9.1076,9.0944,9.101,446800.0
2010-10-13 15:10:00,13.88,13.88,13.85,13.85,176000.0,9.1076,9.1076,9.0879,9.0879,176000.0
2010-10-13 15:15:00,13.85,13.87,13.85,13.87,111200.0,9.0879,9.101,9.0879,9.101,111200.0
2010-10-13 15:20:00,13.86,13.87,13.86,13.87,100000.0,9.0944,9.101,9.0944,9.101,100000.0
2010-10-13 15:25:00,13.87,13.87,13.85,13.85,112800.0,9.101,9.101,9.0879,9.0879,112800.0
2010-10-13 15:30:00,13.85,13.86,13.85,13.86,106800.0,9.0879,9.0944,9.0879,9.0944,106800.0
2010-10-13 15:35:00,13.86,13.88,13.86,13.86,81200.0,9.0944,9.1076,9.0944,9.0944,81200.0
2010-10-13 15:40:00,13.86,13.87,13.86,13.87,89600.0,9.0944,9.101,9.0944,9.101,89600.0
2010-10-13 15:45:00,13.87,13.87,13.85,13.85,101600.0,9.101,9.101,9.0879,9.0879,101600.0
2010-10-13 15:50:00,13.85,13.87,13.85,13.86,139600.0,9.0879,9.101,9.0879,9.0944,139600.0
2010-10-13 15:55:00,13.86,13.87,13.86,13.87,336800.0,9.0944,9.101,9.0944,9.101,336800.0
2010-10-14 09:30:00,13.87,13.87,13.85,13.86,456000.0,9.101,9.101,9.0879,9.0944,456000.0
2010-10-14 09:35:00,13.86,13.88,13.85,13.86,250000.0,9.0944,9.1076,9.0879,9.0944,250000.0
2010-10-14 09:40:00,13.86,13.89,13.86,13.87,280400.0,9.0944,9.1141,9.0944,9.101,280400.0
2010-10-14 09:45:00,13.87,13.87,13.86,13.86,188800.0,9.101,9.101,9.0944,9.0944,188800.0
2010-10-14 09:50:00,13.86,13.88,13.86,13.87,339200.0,9.0944,9.1076,9.0944,9.101,339200.0
2010-10-14 09:55:00,13.87,13.87,13.85,13.86,121200.0,9.101,9.101,9.0879,9.0944,121200.0
2010-10-14 10:00:00,13.86,13.87,13.86,13.86,182400.0,9.0944,9.101,9.0944,9.0944,182400.0
2010-10-14 10:05:00,13.86,13.87,13.86,13.87,131200.0,9.0944,9.101,9.0944,9.101,131200.0
2010-10-14 10:10:00,13.86,13.87,13.86,13.86,58000.0,9.0944,9.101,9.0944,9.0944,58000.0
2010-10-14 10:15:00,13.86,13.86,13.86,13.86,189600.0,9.0944,9.0944,9.0944,9.0944,189600.0
2010-10-14 10:20:00,13.86,13.86,13.86,13.86,93600.0,9.0944,9.0944,9.0944,9.0944,93600.0
2010-10-14 10:25:00,13.86,13.88,13.86,13.87,132000.0,9.0944,9.1076,9.0944,9.101,132000.0
2010-10-14 10:30:00,13.87,13.87,13.86,13.86,94800.0,9.101,9.101,9.0944,9.0944,94800.0
2010-10-14 10:35:00,13.86,13.87,13.86,13.87,236400.0,9.0944,9.101,9.0944,9.101,236400.0
2010-10-14 10:40:00,13.86,13.87,13.86,13.86,50800.0,9.0944,9.101,9.0944,9.0944,50800.0
2010-10-14 10:45:00,13.86,13.87,13.86,13.87,59200.0,9.0944,9.101,9.0944,9.101,59200.0
2010-10-14 10:50:00,13.86,13.87,13.86,13.87,63200.0,9.0944,9.101,9.0944,9.101,63200.0
2010-10-14 10:55:00,13.87,13.87,13.86,13.87,98000.0,9.101,9.101,9.0944,9.101,98000.0
2010-10-14 11:00:00,13.87,13.87,13.86,13.86,549600.0,9.101,9.101,9.0944,9.0944,549600.0
2010-10-14 11:05:00,13.86,13.86,13.85,13.86,100000.0,9.0944,9.0944,9.0879,9.0944,100000.0
2010-10-14 11:10:00,13.86,13.86,13.85,13.85,302400.0,9.0944,9.0944,9.0879,9.0879,302400.0
2010-10-14 11:15:00,13.85,13.85,13.85,13.85,97200.0,9.0879,9.0879,9.0879,9.0879,97200.0
2010-10-14 11:20:00,13.85,13.87,13.84,13.84,64800.0,9.0879,9.101,9.0813,9.0813,64800.0
2010-10-14 11:25:00,13.85,13.87,13.84,13.86,67200.0,9.0879,9.101,9.0813,9.0944,67200.0
2010-10-14 11:30:00,13.86,13.86,13.85,13.85,62000.0,9.0944,9.0944,9.0879,9.0879,62000.0
2010-10-14 11:35:00,13.85,13.86,13.85,13.85,42400.0,9.0879,9.0944,9.0879,9.0879,42400.0
2010-10-14 11:40:00,13.85,13.86,13.85,13.85,44400.0,9.0879,9.0944,9.0879,9.0879,44400.0
2010-10-14 11:45:00,13.85,13.85,13.84,13.84,106400.0,9.0879,9.0879,9.0813,9.0813,106400.0
2010-10-14 11:50:00,13.84,13.86,13.84,13.85,57600.0,9.0813,9.0944,9.0813,9.0879,57600.0
2010-10-14 11:55:00,13.85,13.85,13.84,13.85,68400.0,9.0879,9.0879,9.0813,9.0879,68400.0
2010-10-14 12:00:00,13.85,13.85,13.85,13.85,39200.0,9.0879,9.0879,9.0879,9.0879,39200.0
2010-10-14 12:05:00,13.85,13.86,13.85,13.86,123200.0,9.0879,9.0944,9.0879,9.0944,123200.0
2010-10-14 12:10:00,13.86,13.86,13.85,13.85,76000.0,9.0944,9.0944,9.0879,9.0879,76000.0
2010-10-14 12:15:00,13.86,13.86,13.85,13.85,95200.0,9.0944,9.0944,9.0879,9.0879,95200.0
2010-10-14 12:20:00,13.85,13.85,13.85,13.85,198800.0,9.0879,9.0879,9.0879,9.0879,198800.0
2010-10-14 12:25:00,13.85,13.85,13.84,13.85,120800.0,9.0879,9.0879,9.0813,9.0879,120800.0
2010-10-14 12:30:00,13.85,13.85,13.84,13.85,43600.0,9.0879,9.0879,9.0813,9.0879,43600.0
2010-10-14 12:35:00,13.85,13.85,13.84,13.85,28800.0,9.0879,9.0879,9.0813,9.0879,28800.0
2010-10-14 12:40:00,13.85,13.85,13.84,13.84,28800.0,9.0879,9.0879,9.0813,9.0813,28800.0
2010-10-14 12:45:00,13.85,13.85,13.84,13.84,32800.0,9.0879,9.0879,9.0813,9.0813,32800.0
2010-10-14 12:50:00,13.84,13.84,13.84,13.84,18400.0,9.0813,9.0813,9.0813,9.0813,18400.0
2010-10-14 12:55:00,13.84,13.84,13.83,13.83,28000.0,9.0813,9.0813,9.0747,9.0747,28000.0
2010-10-14 13:00:00,13.84,13.85,13.83,13.84,89200.0,9.0813,9.0879,9.0747,9.0813,89200.0
2010-10-14 13:05:00,13.85,13.85,13.83,13.84,77600.0,9.0879,9.0879,9.0747,9.0813,77600.0
2010-10-14 13:10:00,13.84,13.84,13.83,13.84,62000.0,9.0813,9.0813,9.0747,9.0813,62000.0
2010-10-14 13:15:00,13.84,13.84,13.83,13.83,81600.0,9.0813,9.0813,9.0747,9.0747,81600.0
2010-10-14 13:20:00,13.83,13.85,13.83,13.84,60000.0,9.0747,9.0879,9.0747,9.0813,60000.0
2010-10-14 13:25:00,13.85,13.85,13.84,13.84,16800.0,9.0879,9.0879,9.0813,9.0813,16800.0
2010-10-14 13:30:00,13.84,13.85,13.84,13.84,25200.0,9.0813,9.0879,9.0813,9.0813,25200.0
2010-10-14 13:35:00,13.84,13.85,13.84,13.85,29600.0,9.0813,9.0879,9.0813,9.0879,29600.0
2010-10-14 13:40:00,13.85,13.85,13.84,13.85,27200.0,9.0879,9.0879,9.0813,9.0879,27200.0
2010-10-14 13:45:00,13.85,13.85,13.85,13.85,57200.0,9.0879,9.0879,9.0879,9.0879,57200.0
2010-10-14 13:50:00,13.85,13.85,13.85,13.85,30000.0,9.0879,9.0879,9.0879,9.0879,30000.0
2010-10-14 13:55:00,13.85,13.85,13.85,13.85,71200.0,9.0879,9.0879,9.0879,9.0879,71200.0
2010-10-14 14:00:00,13.85,13.85,13.84,13.84,38800.0,9.0879,9.0879,9.0813,9.0813,38800.0
2010-10-14 14:05:00,13.84,13.85,13.83,13.84,42400.0,9.0813,9.0879,9.0747,9.0813,42400.0
2010-10-14 14:10:00,13.84,13.84,13.84,13.84,37600.0,9.0813,9.0813,9.0813,9.0813,37600.0
2010-10-14 14:15:00,13.84,13.84,13.83,13.84,40400.0,9.0813,9.0813,9.0747,9.0813,40400.0
2010-10-14 14:20:00,13.84,13.84,13.83,13.84,93200.0,9.0813,9.0813,9.0747,9.0813,93200.0
2010-10-14 14:25:00,13.84,13.84,13.83,13.83,51200.0,9.0813,9.0813,9.0747,9.0747,51200.0
2010-10-14 14:30:00,13.83,13.83,13.81,13.81,56800.0,9.0747,9.0747,9.0616,9.0616,56800.0
2010-10-14 14:35:00,13.81,13.82,13.81,13.81,58000.0,9.0616,9.0682,9.0616,9.0616,58000.0
2010-10-14 14:40:00,13.81,13.82,13.8,13.81,40800.0,9.0616,9.0682,9.0551,9.0616,40800.0
2010-10-14 14:45:00,13.8,13.8,13.79,13.8,34400.0,9.0551,9.0551,9.0485,9.0551,34400.0
2010-10-14 14:50:00,13.81,13.81,13.8,13.8,33200.0,9.0616,9.0616,9.0551,9.0551,33200.0
2010-10-14 14:55:00,13.8,13.8,13.78,13.78,50400.0,9.0551,9.0551,9.0419,9.0419,50400.0
2010-10-14 15:00:00,13.78,13.78,13.77,13.78,63600.0,9.0419,9.0419,9.0354,9.0419,63600.0
2010-10-14 15:05:00,13.78,13.79,13.78,13.79,47600.0,9.0419,9.0485,9.0419,9.0485,47600.0
2010-10-14 15:10:00,13.79,13.8,13.79,13.8,68400.0,9.0485,9.0551,9.0485,9.0551,68400.0
2010-10-14 15:15:00,13.8,13.8,13.79,13.79,55200.0,9.0551,9.0551,9.0485,9.0485,55200.0
2010-10-14 15:20:00,13.79,13.81,13.79,13.81,72800.0,9.0485,9.0616,9.0485,9.0616,72800.0
2010-10-14 15:25:00,13.81,13.81,13.8,13.8,66400.0,9.0616,9.0616,9.0551,9.0551,66400.0
2010-10-14 15:30:00,13.8,13.8,13.79,13.79,55600.0,9.0551,9.0551,9.0485,9.0485,55600.0
2010-10-14 15:35:00,13.79,13.81,13.79,13.8,75200.0,9.0485,9.0616,9.0485,9.0551,75200.0
2010-10-14 15:40:00,13.8,13.8,13.79,13.8,79600.0,9.0551,9.0551,9.0485,9.0551,79600.0
2010-10-14 15:45:00,13.8,13.81,13.79,13.8,98400.0,9.0551,9.0616,9.0485,9.0551,98400.0
2010-10-14 15:50:00,13.8,13.81,13.8,13.81,144000.0,9.0551,9.0616,9.0551,9.0616,144000.0
2010-10-14 15:55:00,13.81,13.83,13.81,13.83,255600.0,9.0616,9.0747,9.0616,9.0747,255600.0
2010-10-15 09:30:00,13.92,13.92,13.84,13.84,1348800.0,9.1338,9.1338,9.0813,9.0813,1348800.0
2010-10-15 09:35:00,13.85,13.88,13.85,13.85,192800.0,9.0879,9.1076,9.0879,9.0879,192800.0
2010-10-15 09:40:00,13.86,13.86,13.85,13.85,154800.0,9.0944,9.0944,9.0879,9.0879,154800.0
2010-10-15 09:45:00,13.85,13.86,13.84,13.85,476400.0,9.0879,9.0944,9.0813,9.0879,476400.0
2010-10-15 09:50:00,13.85,13.86,13.84,13.84,80400.0,9.0879,9.0944,9.0813,9.0813,80400.0
2010-10-15 09:55:00,13.84,13.86,13.83,13.83,100400.0,9.0813,9.0944,9.0747,9.0747,100400.0
2010-10-15 10:00:00,13.84,13.86,13.81,13.82,86800.0,9.0813,9.0944,9.0616,9.0682,86800.0
2010-10-15 10:05:00,13.82,13.83,13.82,13.83,56400.0,9.0682,9.0747,9.0682,9.0747,56400.0
2010-10-15 10:10:00,13.83,13.83,13.81,13.81,133600.0,9.0747,9.0747,9.0616,9.0616,133600.0
2010-10-15 10:15:00,13.81,13.81,13.78,13.78,98400.0,9.0616,9.0616,9.0419,9.0419,98400.0
2010-10-15 10:20:00,13.78,13.78,13.74,13.75,103600.0,9.0419,9.0419,9.0157,9.0223,103600.0
2010-10-15 10:25:00,13.75,13.8,13.74,13.78,46000.0,9.0223,9.0551,9.0157,9.0419,46000.0
2010-10-15 10:30:00,13.79,13.84,13.78,13.84,40000.0,9.0485,9.0813,9.0419,9.0813,40000.0
2010-10-15 10:35:00,13.84,13.84,13.81,13.83,50400.0,9.0813,9.0813,9.0616,9.0747,50400.0
2010-10-15 10:40:00,13.83,13.84,13.81,13.82,57200.0,9.0747,9.0813,9.0616,9.0682,57200.0
2010-10-15 10:45:00,13.82,13.85,13.81,13.85,51200.0,9.0682,9.0879,9.0616,9.0879,51200.0
2010-10-15 10:50:00,13.85,13.85,13.83,13.85,27200.0,9.0879,9.0879,9.0747,9.0879,27200.0
2010-10-15 10:55:00,13.85,13.85,13.83,13.83,61600.0,9.0879,9.0879,9.0747,9.0747,61600.0
2010-10-15 11:00:00,13.83,13.84,13.83,13.84,11600.0,9.0747,9.0813,9.0747,9.0813,11600.0
2010-10-15 11:05:00,13.84,13.84,13.83,13.84,24800.0,9.0813,9.0813,9.0747,9.0813,24800.0
2010-10-15 11:10:00,13.85,13.85,13.81,13.81,48000.0,9.0879,9.0879,9.0616,9.0616,48000.0
2010-10-15 11:15:00,13.81,13.81,13.81,13.81,105600.0,9.0616,9.0616,9.0616,9.0616,105600.0
2010-10-15 11:20:00,13.81,13.84,13.81,13.83,26400.0,9.0616,9.0813,9.0616,9.0747,26400.0
2010-10-15 11:25:00,13.83,13.84,13.82,13.82,104800.0,9.0747,9.0813,9.0682,9.0682,104800.0
2010-10-15 11:30:00,13.82,13.84,13.82,13.84,45200.0,9.0682,9.0813,9.0682,9.0813,45200.0
2010-10-15 11:35:00,13.83,13.84,13.82,13.82,66400.0,9.0747,9.0813,9.0682,9.0682,66400.0
2010-10-15 11:40:00,13.82,13.83,13.81,13.81,39600.0,9.0682,9.0747,9.0616,9.0616,39600.0
2010-10-15 11:45:00,13.81,13.81,13.8,13.8,23600.0,9.0616,9.0616,9.0551,9.0551,23600.0
2010-10-15 11:50:00,13.8,13.8,13.79,13.79,25600.0,9.0551,9.0551,9.0485,9.0485,25600.0
2010-10-15 11:55:00,13.8,13.8,13.77,13.77,30400.0,9.0551,9.0551,9.0354,9.0354,30400.0
2010-10-15 12:00:00,13.77,13.79,13.77,13.79,15200.0,9.0354,9.0485,9.0354,9.0485,15200.0
2010-10-15 12:05:00,13.79,13.79,13.77,13.77,22400.0,9.0485,9.0485,9.0354,9.0354,22400.0
2010-10-15 12:10:00,13.78,13.79,13.77,13.78,85200.0,9.0419,9.0485,9.0354,9.0419,85200.0
2010-10-15 12:15:00,13.78,13.8,13.78,13.79,48000.0,9.0419,9.0551,9.0419,9.0485,48000.0
2010-10-15 12:20:00,13.8,13.82,13.79,13.82,132800.0,9.0551,9.0682,9.0485,9.0682,132800.0
2010-10-15 12:25:00,13.82,13.84,13.82,13.84,44800.0,9.0682,9.0813,9.0682,9.0813,44800.0
2010-10-15 12:30:00,13.85,13.86,13.84,13.85,69600.0,9.0879,9.0944,9.0813,9.0879,69600.0
2010-10-15 12:35:00,13.85,13.85,13.85,13.85,41200.0,9.0879,9.0879,9.0879,9.0879,41200.0
2010-10-15 12:40:00,13.85,13.86,13.84,13.84,50000.0,9.0879,9.0944,9.0813,9.0813,50000.0
2010-10-15 12:45:00,13.84,13.84,13.84,13.84,22800.0,9.0813,9.0813,9.0813,9.0813,22800.0
2010-10-15 12:50:00,13.84,13.85,13.82,13.82,45600.0,9.0813,9.0879,9.0682,9.0682,45600.0
2010-10-15 12:55:00,13.82,13.83,13.81,13.82,18000.0,9.0682,9.0747,9.0616,9.0682,18000.0
2010-10-15 13:00:00,13.82,13.84,13.82,13.84,24800.0,9.0682,9.0813,9.0682,9.0813,24800.0
2010-10-15 13:05:00,13.84,13.84,13.81,13.82,70800.0,9.0813,9.0813,9.0616,9.0682,70800.0
2010-10-15 13:10:00,13.81,13.81,13.81,13.81,40400.0,9.0616,9.0616,9.0616,9.0616,40400.0
2010-10-15 13:15:00,13.81,13.81,13.8,13.81,14000.0,9.0616,9.0616,9.0551,9.0616,14000.0
2010-10-15 13:20:00,13.81,13.81,13.81,13.81,48400.0,9.0616,9.0616,9.0616,9.0616,48400.0
2010-10-15 13:25:00,13.81,13.81,13.81,13.81,39600.0,9.0616,9.0616,9.0616,9.0616,39600.0
2010-10-15 13:30:00,13.81,13.82,13.81,13.81,78400.0,9.0616,9.0682,9.0616,9.0616,78400.0
2010-10-15 13:35:00,13.81,13.82,13.81,13.81,41600.0,9.0616,9.0682,9.0616,9.0616,41600.0
2010-10-15 13:40:00,13.81,13.81,13.78,13.78,39200.0,9.0616,9.0616,9.0419,9.0419,39200.0
2010-10-15 13:45:00,13.78,13.78,13.76,13.78,51200.0,9.0419,9.0419,9.0288,9.0419,51200.0
2010-10-15 13:50:00,13.79,13.8,13.78,13.78,22800.0,9.0485,9.0551,9.0419,9.0419,22800.0
2010-10-15 13:55:00,13.78,13.79,13.77,13.77,23600.0,9.0419,9.0485,9.0354,9.0354,23600.0
2010-10-15 14:00:00,13.78,13.78,13.77,13.77,38800.0,9.0419,9.0419,9.0354,9.0354,38800.0
2010-10-15 14:05:00,13.77,13.8,13.77,13.78,40800.0,9.0354,9.0551,9.0354,9.0419,40800.0
2010-10-15 14:10:00,13.78,13.81,13.78,13.81,32800.0,9.0419,9.0616,9.0419,9.0616,32800.0
2010-10-15 14:15:00,13.81,13.81,13.81,13.81,20000.0,9.0616,9.0616,9.0616,9.0616,20000.0
2010-10-15 14:20:00,13.81,13.81,13.8,13.8,24400.0,9.0616,9.0616,9.0551,9.0551,24400.0
2010-10-15 14:25:00,13.8,13.81,13.8,13.81,25200.0,9.0551,9.0616,9.0551,9.0616,25200.0
2010-10-15 14:30:00,13.81,13.82,13.81,13.81,68400.0,9.0616,9.0682,9.0616,9.0616,68400.0
2010-10-15 14:35:00,13.81,13.81,13.81,13.81,48400.0,9.0616,9.0616,9.0616,9.0616,48400.0
2010-10-15 14:40:00,13.81,13.81,13.8,13.8,45600.0,9.0616,9.0616,9.0551,9.0551,45600.0
2010-10-15 14:45:00,13.8,13.8,13.79,13.79,26400.0,9.0551,9.0551,9.0485,9.0485,26400.0
2010-10-15 14:50:00,13.8,13.8,13.79,13.8,23600.0,9.0551,9.0551,9.0485,9.0551,23600.0
2010-10-15 14:55:00,13.8,13.81,13.8,13.81,74000.0,9.0551,9.0616,9.0551,9.0616,74000.0
2010-10-15 15:00:00,13.81,13.81,13.81,13.81,74800.0,9.0616,9.0616,9.0616,9.0616,74800.0
2010-10-15 15:05:00,13.81,13.81,13.81,13.81,118000.0,9.0616,9.0616,9.0616,9.0616,118000.0
2010-10-15 15:10:00,13.81,13.81,13.81,13.81,81600.0,9.0616,9.0616,9.0616,9.0616,81600.0
2010-10-15 15:15:00,13.81,13.82,13.81,13.81,148000.0,9.0616,9.0682,9.0616,9.0616,148000.0
2010-10-15 15:20:00,13.81,13.81,13.81,13.81,121600.0,9.0616,9.0616,9.0616,9.0616,121600.0
2010-10-15 15:25:00,13.81,13.81,13.81,13.81,171200.0,9.0616,9.0616,9.0616,9.0616,171200.0
2010-10-15 15:30:00,13.81,13.81,13.8,13.81,121600.0,9.0616,9.0616,9.0551,9.0616,121600.0
2010-10-15 15:35:00,13.81,13.81,13.8,13.81,104000.0,9.0616,9.0616,9.0551,9.0616,104000.0
2010-10-15 15:40:00,13.81,13.83,13.81,13.81,259600.0,9.0616,9.0747,9.0616,9.0616,259600.0
2010-10-15 15:45:00,13.81,13.81,13.81,13.81,320400.0,9.0616,9.0616,9.0616,9.0616,320400.0
2010-10-15 15:50:00,13.81,13.82,13.81,13.82,214800.0,9.0616,9.0682,9.0616,9.0682,214800.0
2010-10-15 15:55:00,13.82,13.83,13.81,13.83,313600.0,9.0682,9.0747,9.0616,9.0747,313600.0
2010-10-18 09:30:00,13.83,13.84,13.79,13.81,97600.0,9.0747,9.0813,9.0485,9.0616,97600.0
2010-10-18 09:35:00,13.81,13.83,13.81,13.81,59600.0,9.0616,9.0747,9.0616,9.0616,59600.0
2010-10-18 09:40:00,13.81,13.82,13.8,13.81,47600.0,9.0616,9.0682,9.0551,9.0616,47600.0
2010-10-18 09:45:00,13.81,13.84,13.81,13.84,42800.0,9.0616,9.0813,9.0616,9.0813,42800.0
2010-10-18 09:50:00,13.84,13.85,13.83,13.85,102800.0,9.0813,9.0879,9.0747,9.0879,102800.0
2010-10-18 09:55:00,13.85,13.88,13.85,13.86,82800.0,9.0879,9.1076,9.0879,9.0944,82800.0
2010-10-18 10:00:00,13.86,13.86,13.85,13.85,23600.0,9.0944,9.0944,9.0879,9.0879,23600.0
2010-10-18 10:05:00,13.86,13.88,13.85,13.88,55200.0,9.0944,9.1076,9.0879,9.1076,55200.0
2010-10-18 10:10:00,13.88,13.92,13.87,13.91,141200.0,9.1076,9.1338,9.101,9.1272,141200.0
2010-10-18 10:15:00,13.91,13.92,13.91,13.91,38400.0,9.1272,9.1338,9.1272,9.1272,38400.0
2010-10-18 10:20:00,13.91,13.92,13.91,13.92,31600.0,9.1272,9.1338,9.1272,9.1338,31600.0
2010-10-18 10:25:00,13.92,13.94,13.92,13.93,38000.0,9.1338,9.1469,9.1338,9.1404,38000.0
2010-10-18 10:30:00,13.94,13.94,13.93,13.93,35200.0,9.1469,9.1469,9.1404,9.1404,35200.0
2010-10-18 10:35:00,13.93,13.94,13.93,13.94,46400.0,9.1404,9.1469,9.1404,9.1469,46400.0
2010-10-18 10:40:00,13.95,13.95,13.94,13.94,51200.0,9.1535,9.1535,9.1469,9.1469,51200.0
2010-10-18 10:45:00,13.95,13.95,13.94,13.95,59600.0,9.1535,9.1535,9.1469,9.1535,59600.0
2010-10-18 10:50:00,13.95,13.95,13.94,13.94,37200.0,9.1535,9.1535,9.1469,9.1469,37200.0
2010-10-18 10:55:00,13.95,13.96,13.95,13.96,33600.0,9.1535,9.16,9.1535,9.16,33600.0
2010-10-18 11:00:00,13.96,13.96,13.92,13.93,29600.0,9.16,9.16,9.1338,9.1404,29600.0
2010-10-18 11:05:00,13.93,13.93,13.92,13.92,29600.0,9.1404,9.1404,9.1338,9.1338,29600.0
2010-10-18 11:10:00,13.91,13.92,13.9,13.91,52000.0,9.1272,9.1338,9.1207,9.1272,52000.0
2010-10-18 11:15:00,13.91,13.91,13.9,13.9,30000.0,9.1272,9.1272,9.1207,9.1207,30000.0
2010-10-18 11:20:00,13.91,13.91,13.9,13.9,39600.0,9.1272,9.1272,9.1207,9.1207,39600.0
2010-10-18 11:25:00,13.9,13.91,13.9,13.9,45200.0,9.1207,9.1272,9.1207,9.1207,45200.0
2010-10-18 11:30:00,13.9,13.92,13.9,13.92,20000.0,9.1207,9.1338,9.1207,9.1338,20000.0
2010-10-18 11:35:00,13.92,13.92,13.89,13.89,27200.0,9.1338,9.1338,9.1141,9.1141,27200.0
2010-10-18 11:40:00,13.9,13.9,13.89,13.89,13200.0,9.1207,9.1207,9.1141,9.1141,13200.0
2010-10-18 11:45:00,13.89,13.89,13.89,13.89,16400.0,9.1141,9.1141,9.1141,9.1141,16400.0
2010-10-18 11:50:00,13.89,13.9,13.89,13.89,34800.0,9.1141,9.1207,9.1141,9.1141,34800.0
2010-10-18 11:55:00,13.89,13.9,13.88,13.9,22000.0,9.1141,9.1207,9.1076,9.1207,22000.0
2010-10-18 12:00:00,13.9,13.9,13.89,13.9,39200.0,9.1207,9.1207,9.1141,9.1207,39200.0
2010-10-18 12:05:00,13.9,13.9,13.89,13.9,32000.0,9.1207,9.1207,9.1141,9.1207,32000.0
2010-10-18 12:10:00,13.9,13.9,13.9,13.9,18800.0,9.1207,9.1207,9.1207,9.1207,18800.0
2010-10-18 12:15:00,13.9,13.9,13.9,13.9,22000.0,9.1207,9.1207,9.1207,9.1207,22000.0
2010-10-18 12:20:00,13.9,13.9,13.9,13.9,12000.0,9.1207,9.1207,9.1207,9.1207,12000.0
2010-10-18 12:25:00,13.9,13.9,13.9,13.9,16400.0,9.1207,9.1207,9.1207,9.1207,16400.0
2010-10-18 12:30:00,13.9,13.9,13.9,13.9,29200.0,9.1207,9.1207,9.1207,9.1207,29200.0
2010-10-18 12:35:00,13.9,13.9,13.89,13.9,35600.0,9.1207,9.1207,9.1141,9.1207,35600.0
2010-10-18 12:40:00,13.9,13.9,13.9,13.9,28800.0,9.1207,9.1207,9.1207,9.1207,28800.0
2010-10-18 12:45:00,13.9,13.9,13.9,13.9,27600.0,9.1207,9.1207,9.1207,9.1207,27600.0
2010-10-18 12:50:00,13.9,13.9,13.9,13.9,20000.0,9.1207,9.1207,9.1207,9.1207,20000.0
2010-10-18 12:55:00,13.9,13.9,13.89,13.89,48000.0,9.1207,9.1207,9.1141,9.1141,48000.0
2010-10-18 13:00:00,13.89,13.9,13.89,13.9,11200.0,9.1141,9.1207,9.1141,9.1207,11200.0
2010-10-18 13:05:00,13.9,13.9,13.9,13.9,26800.0,9.1207,9.1207,9.1207,9.1207,26800.0
2010-10-18 13:10:00,13.9,13.9,13.9,13.9,13200.0,9.1207,9.1207,9.1207,9.1207,13200.0
2010-10-18 13:15:00,13.9,13.9,13.9,13.9,24000.0,9.1207,9.1207,9.1207,9.1207,24000.0
2010-10-18 13:20:00,13.9,13.9,13.9,13.9,14800.0,9.1207,9.1207,9.1207,9.1207,14800.0
2010-10-18 13:25:00,13.9,13.9,13.89,13.9,24800.0,9.1207,9.1207,9.1141,9.1207,24800.0
2010-10-18 13:30:00,13.89,13.9,13.89,13.89,24800.0,9.1141,9.1207,9.1141,9.1141,24800.0
2010-10-18 13:35:00,13.89,13.9,13.89,13.9,14000.0,9.1141,9.1207,9.1141,9.1207,14000.0
2010-10-18 13:40:00,13.9,13.9,13.9,13.9,16800.0,9.1207,9.1207,9.1207,9.1207,16800.0
2010-10-18 13:45:00,13.9,13.9,13.89,13.9,19200.0,9.1207,9.1207,9.1141,9.1207,19200.0
2010-10-18 13:50:00,13.89,13.9,13.88,13.88,13600.0,9.1141,9.1207,9.1076,9.1076,13600.0
2010-10-18 13:55:00,13.88,13.89,13.88,13.89,17200.0,9.1076,9.1141,9.1076,9.1141,17200.0
2010-10-18 14:00:00,13.89,13.9,13.89,13.9,18000.0,9.1141,9.1207,9.1141,9.1207,18000.0
2010-10-18 14:05:00,13.9,13.9,13.89,13.9,14000.0,9.1207,9.1207,9.1141,9.1207,14000.0
2010-10-18 14:10:00,13.9,13.9,13.9,13.9,18800.0,9.1207,9.1207,9.1207,9.1207,18800.0
2010-10-18 14:15:00,13.9,13.9,13.9,13.9,27200.0,9.1207,9.1207,9.1207,9.1207,27200.0
2010-10-18 14:20:00,13.9,13.9,13.9,13.9,24800.0,9.1207,9.1207,9.1207,9.1207,24800.0
2010-10-18 14:25:00,13.9,13.91,13.9,13.91,27600.0,9.1207,9.1272,9.1207,9.1272,27600.0
2010-10-18 14:30:00,13.9,13.91,13.9,13.9,24000.0,9.1207,9.1272,9.1207,9.1207,24000.0
2010-10-18 14:35:00,13.9,13.9,13.9,13.9,22800.0,9.1207,9.1207,9.1207,9.1207,22800.0
2010-10-18 14:40:00,13.9,13.9,13.9,13.9,42800.0,9.1207,9.1207,9.1207,9.1207,42800.0
2010-10-18 14:45:00,13.9,13.9,13.9,13.9,42400.0,9.1207,9.1207,9.1207,9.1207,42400.0
2010-10-18 14:50:00,13.9,13.9,13.89,13.89,30400.0,9.1207,9.1207,9.1141,9.1141,30400.0
2010-10-18 14:55:00,13.89,13.9,13.89,13.9,32400.0,9.1141,9.1207,9.1141,9.1207,32400.0
2010-10-18 15:00:00,13.9,13.91,13.9,13.9,54400.0,9.1207,9.1272,9.1207,9.1207,54400.0
2010-10-18 15:05:00,13.9,13.94,13.9,13.93,59600.0,9.1207,9.1469,9.1207,9.1404,59600.0
2010-10-18 15:10:00,13.93,13.94,13.93,13.94,84400.0,9.1404,9.1469,9.1404,9.1469,84400.0
2010-10-18 15:15:00,13.94,13.95,13.94,13.94,47600.0,9.1469,9.1535,9.1469,9.1469,47600.0
2010-10-18 15:20:00,13.94,13.94,13.94,13.94,42800.0,9.1469,9.1469,9.1469,9.1469,42800.0
2010-10-18 15:25:00,13.94,13.95,13.94,13.94,67200.0,9.1469,9.1535,9.1469,9.1469,67200.0
2010-10-18 15:30:00,13.94,13.94,13.94,13.94,143200.0,9.1469,9.1469,9.1469,9.1469,143200.0
2010-10-18 15:35:00,13.94,13.95,13.94,13.94,100400.0,9.1469,9.1535,9.1469,9.1469,100400.0
2010-10-18 15:40:00,13.94,13.95,13.94,13.95,76000.0,9.1469,9.1535,9.1469,9.1535,76000.0
2010-10-18 15:45:00,13.95,13.96,13.94,13.96,246400.0,9.1535,9.16,9.1469,9.16,246400.0
2010-10-18 15:50:00,13.96,13.96,13.95,13.95,102400.0,9.16,9.16,9.1535,9.1535,102400.0
2010-10-18 15:55:00,13.95,13.96,13.94,13.95,258000.0,9.1535,9.16,9.1469,9.1535,258000.0
2010-10-19 09:30:00,13.86,13.91,13.85,13.91,75600.0,9.0944,9.1272,9.0879,9.1272,75600.0
2010-10-19 09:35:00,13.9,13.94,13.88,13.88,40800.0,9.1207,9.1469,9.1076,9.1076,40800.0
2010-10-19 09:40:00,13.88,13.94,13.85,13.94,64400.0,9.1076,9.1469,9.0879,9.1469,64400.0
2010-10-19 09:45:00,13.93,13.93,13.91,13.91,28400.0,9.1404,9.1404,9.1272,9.1272,28400.0
2010-10-19 09:50:00,13.91,13.94,13.9,13.92,50000.0,9.1272,9.1469,9.1207,9.1338,50000.0
2010-10-19 09:55:00,13.92,13.93,13.91,13.92,73600.0,9.1338,9.1404,9.1272,9.1338,73600.0
2010-10-19 10:00:00,13.92,13.93,13.91,13.93,72400.0,9.1338,9.1404,9.1272,9.1404,72400.0
2010-10-19 10:05:00,13.92,13.93,13.9,13.92,126000.0,9.1338,9.1404,9.1207,9.1338,126000.0
2010-10-19 10:10:00,13.92,13.93,13.92,13.93,42000.0,9.1338,9.1404,9.1338,9.1404,42000.0
2010-10-19 10:15:00,13.93,13.93,13.89,13.89,164400.0,9.1404,9.1404,9.1141,9.1141,164400.0
2010-10-19 10:20:00,13.89,13.9,13.88,13.89,82800.0,9.1141,9.1207,9.1076,9.1141,82800.0
2010-10-19 10:25:00,13.89,13.9,13.88,13.89,63200.0,9.1141,9.1207,9.1076,9.1141,63200.0
2010-10-19 10:30:00,13.9,13.9,13.88,13.88,89200.0,9.1207,9.1207,9.1076,9.1076,89200.0
2010-10-19 10:35:00,13.88,13.9,13.87,13.89,83600.0,9.1076,9.1207,9.101,9.1141,83600.0
2010-10-19 10:40:00,13.88,13.89,13.87,13.88,53600.0,9.1076,9.1141,9.101,9.1076,53600.0
2010-10-19 10:45:00,13.88,13.91,13.88,13.9,71600.0,9.1076,9.1272,9.1076,9.1207,71600.0
2010-10-19 10:50:00,13.9,13.9,13.88,13.89,107600.0,9.1207,9.1207,9.1076,9.1141,107600.0
2010-10-19 10:55:00,13.88,13.9,13.88,13.88,137200.0,9.1076,9.1207,9.1076,9.1076,137200.0
2010-10-19 11:00:00,13.88,13.88,13.87,13.88,47200.0,9.1076,9.1076,9.101,9.1076,47200.0
2010-10-19 11:05:00,13.88,13.89,13.88,13.88,52400.0,9.1076,9.1141,9.1076,9.1076,52400.0
2010-10-19 11:10:00,13.88,13.9,13.88,13.89,35600.0,9.1076,9.1207,9.1076,9.1141,35600.0
2010-10-19 11:15:00,13.89,13.91,13.89,13.9,46400.0,9.1141,9.1272,9.1141,9.1207,46400.0
2010-10-19 11:20:00,13.9,13.9,13.88,13.89,76400.0,9.1207,9.1207,9.1076,9.1141,76400.0
2010-10-19 11:25:00,13.9,13.92,13.9,13.92,38800.0,9.1207,9.1338,9.1207,9.1338,38800.0
2010-10-19 11:30:00,13.92,13.94,13.92,13.92,23600.0,9.1338,9.1469,9.1338,9.1338,23600.0
2010-10-19 11:35:00,13.92,13.93,13.91,13.91,364000.0,9.1338,9.1404,9.1272,9.1272,364000.0
2010-10-19 11:40:00,13.91,13.92,13.9,13.9,339600.0,9.1272,9.1338,9.1207,9.1207,339600.0
2010-10-19 11:45:00,13.9,13.94,13.9,13.91,106400.0,9.1207,9.1469,9.1207,9.1272,106400.0
2010-10-19 11:50:00,13.91,13.94,13.91,13.94,30000.0,9.1272,9.1469,9.1272,9.1469,30000.0
2010-10-19 11:55:00,13.93,13.94,13.92,13.93,64400.0,9.1404,9.1469,9.1338,9.1404,64400.0
2010-10-19 12:00:00,13.93,13.94,13.93,13.94,12800.0,9.1404,9.1469,9.1404,9.1469,12800.0
2010-10-19 12:05:00,13.94,13.94,13.93,13.93,16400.0,9.1469,9.1469,9.1404,9.1404,16400.0
2010-10-19 12:10:00,13.93,13.95,13.93,13.95,22400.0,9.1404,9.1535,9.1404,9.1535,22400.0
2010-10-19 12:15:00,13.95,13.95,13.94,13.95,15600.0,9.1535,9.1535,9.1469,9.1535,15600.0
2010-10-19 12:20:00,13.95,13.95,13.92,13.92,29600.0,9.1535,9.1535,9.1338,9.1338,29600.0
2010-10-19 12:25:00,13.92,13.93,13.92,13.93,19600.0,9.1338,9.1404,9.1338,9.1404,19600.0
2010-10-19 12:30:00,13.93,13.93,13.91,13.91,29200.0,9.1404,9.1404,9.1272,9.1272,29200.0
2010-10-19 12:35:00,13.91,13.92,13.9,13.92,41200.0,9.1272,9.1338,9.1207,9.1338,41200.0
2010-10-19 12:40:00,13.92,13.92,13.91,13.92,42800.0,9.1338,9.1338,9.1272,9.1338,42800.0
2010-10-19 12:45:00,13.92,13.92,13.92,13.92,6400.0,9.1338,9.1338,9.1338,9.1338,6400.0
2010-10-19 12:50:00,13.92,13.92,13.9,13.91,32800.0,9.1338,9.1338,9.1207,9.1272,32800.0
2010-10-19 12:55:00,13.91,13.91,13.9,13.91,20800.0,9.1272,9.1272,9.1207,9.1272,20800.0
2010-10-19 13:00:00,13.91,13.92,13.9,13.92,17200.0,9.1272,9.1338,9.1207,9.1338,17200.0
2010-10-19 13:05:00,13.92,13.92,13.91,13.91,12400.0,9.1338,9.1338,9.1272,9.1272,12400.0
2010-10-19 13:10:00,13.92,13.92,13.91,13.91,113600.0,9.1338,9.1338,9.1272,9.1272,113600.0
2010-10-19 13:15:00,13.91,13.92,13.91,13.92,13200.0,9.1272,9.1338,9.1272,9.1338,13200.0
2010-10-19 13:20:00,13.92,13.92,13.92,13.92,15600.0,9.1338,9.1338,9.1338,9.1338,15600.0
2010-10-19 13:25:00,13.92,13.92,13.91,13.91,25600.0,9.1338,9.1338,9.1272,9.1272,25600.0
2010-10-19 13:30:00,13.92,13.92,13.91,13.92,18400.0,9.1338,9.1338,9.1272,9.1338,18400.0
2010-10-19 13:35:00,13.92,13.92,13.91,13.92,70400.0,9.1338,9.1338,9.1272,9.1338,70400.0
2010-10-19 13:40:00,13.92,13.92,13.91,13.92,20000.0,9.1338,9.1338,9.1272,9.1338,20000.0
2010-10-19 13:45:00,13.92,13.92,13.91,13.92,31600.0,9.1338,9.1338,9.1272,9.1338,31600.0
2010-10-19 13:50:00,13.92,13.92,13.91,13.91,66400.0,9.1338,9.1338,9.1272,9.1272,66400.0
2010-10-19 13:55:00,13.91,13.91,13.89,13.89,51600.0,9.1272,9.1272,9.1141,9.1141,51600.0
2010-10-19 14:00:00,13.89,13.9,13.85,13.86,186000.0,9.1141,9.1207,9.0879,9.0944,186000.0
2010-10-19 14:05:00,13.86,13.88,13.86,13.87,202800.0,9.0944,9.1076,9.0944,9.101,202800.0
2010-10-19 14:10:00,13.87,13.89,13.86,13.88,149600.0,9.101,9.1141,9.0944,9.1076,149600.0
2010-10-19 14:15:00,13.89,13.89,13.87,13.87,94000.0,9.1141,9.1141,9.101,9.101,94000.0
2010-10-19 14:20:00,13.88,13.88,13.86,13.86,76400.0,9.1076,9.1076,9.0944,9.0944,76400.0
2010-10-19 14:25:00,13.86,13.87,13.84,13.85,157200.0,9.0944,9.101,9.0813,9.0879,157200.0
2010-10-19 14:30:00,13.85,13.88,13.84,13.87,161200.0,9.0879,9.1076,9.0813,9.101,161200.0
2010-10-19 14:35:00,13.87,13.87,13.86,13.86,70000.0,9.101,9.101,9.0944,9.0944,70000.0
2010-10-19 14:40:00,13.86,13.87,13.85,13.86,69600.0,9.0944,9.101,9.0879,9.0944,69600.0
2010-10-19 14:45:00,13.86,13.87,13.86,13.86,52800.0,9.0944,9.101,9.0944,9.0944,52800.0
2010-10-19 14:50:00,13.86,13.87,13.86,13.87,53600.0,9.0944,9.101,9.0944,9.101,53600.0
2010-10-19 14:55:00,13.87,13.87,13.86,13.86,66400.0,9.101,9.101,9.0944,9.0944,66400.0
2010-10-19 15:00:00,13.86,13.87,13.85,13.85,133200.0,9.0944,9.101,9.0879,9.0879,133200.0
2010-10-19 15:05:00,13.85,13.86,13.84,13.85,86400.0,9.0879,9.0944,9.0813,9.0879,86400.0
2010-10-19 15:10:00,13.84,13.86,13.83,13.84,159200.0,9.0813,9.0944,9.0747,9.0813,159200.0
2010-10-19 15:15:00,13.84,13.86,13.84,13.86,44400.0,9.0813,9.0944,9.0813,9.0944,44400.0
2010-10-19 15:20:00,13.85,13.86,13.85,13.86,70400.0,9.0879,9.0944,9.0879,9.0944,70400.0
2010-10-19 15:25:00,13.86,13.86,13.83,13.84,130000.0,9.0944,9.0944,9.0747,9.0813,130000.0
2010-10-19 15:30:00,13.84,13.85,13.83,13.85,120000.0,9.0813,9.0879,9.0747,9.0879,120000.0
2010-10-19 15:35:00,13.85,13.87,13.85,13.87,79600.0,9.0879,9.101,9.0879,9.101,79600.0
2010-10-19 15:40:00,13.87,13.87,13.86,13.87,106800.0,9.101,9.101,9.0944,9.101,106800.0
2010-10-19 15:45:00,13.87,13.87,13.86,13.86,269200.0,9.101,9.101,9.0944,9.0944,269200.0
2010-10-19 15:50:00,13.86,13.88,13.86,13.87,155600.0,9.0944,9.1076,9.0944,9.101,155600.0
2010-10-19 15:55:00,13.87,13.88,13.86,13.88,263600.0,9.101,9.1076,9.0944,9.1076,263600.0
2010-10-20 09:30:00,13.94,13.95,13.83,13.94,173600.0,9.1469,9.1535,9.0747,9.1469,173600.0
2010-10-20 09:35:00,13.95,13.96,13.93,13.94,34800.0,9.1535,9.16,9.1404,9.1469,34800.0
2010-10-20 09:40:00,13.94,14.0,13.94,13.99,99600.0,9.1469,9.1863,9.1469,9.1797,99600.0
2010-10-20 09:45:00,14.0,14.0,13.98,13.98,66400.0,9.1863,9.1863,9.1732,9.1732,66400.0
2010-10-20 09:50:00,13.98,14.0,13.98,13.99,61200.0,9.1732,9.1863,9.1732,9.1797,61200.0
2010-10-20 09:55:00,13.99,13.99,13.96,13.96,42000.0,9.1797,9.1797,9.16,9.16,42000.0
2010-10-20 10:00:00,13.96,13.96,13.94,13.94,77200.0,9.16,9.16,9.1469,9.1469,77200.0
2010-10-20 10:05:00,13.94,13.95,13.93,13.94,55200.0,9.1469,9.1535,9.1404,9.1469,55200.0
2010-10-20 10:10:00,13.94,13.97,13.94,13.95,46400.0,9.1469,9.1666,9.1469,9.1535,46400.0
2010-10-20 10:15:00,13.95,13.97,13.95,13.96,189200.0,9.1535,9.1666,9.1535,9.16,189200.0
2010-10-20 10:20:00,13.95,13.97,13.95,13.97,58800.0,9.1535,9.1666,9.1535,9.1666,58800.0
2010-10-20 10:25:00,13.97,13.99,13.97,13.98,26800.0,9.1666,9.1797,9.1666,9.1732,26800.0
2010-10-20 10:30:00,13.98,14.0,13.97,14.0,148000.0,9.1732,9.1863,9.1666,9.1863,148000.0
2010-10-20 10:35:00,14.0,14.0,13.99,14.0,91200.0,9.1863,9.1863,9.1797,9.1863,91200.0
2010-10-20 10:40:00,14.0,14.02,13.99,14.0,303600.0,9.1863,9.1994,9.1797,9.1863,303600.0
2010-10-20 10:45:00,14.0,14.01,13.99,13.99,127200.0,9.1863,9.1929,9.1797,9.1797,127200.0
2010-10-20 10:50:00,14.0,14.0,13.98,13.99,113200.0,9.1863,9.1863,9.1732,9.1797,113200.0
2010-10-20 10:55:00,13.98,13.99,13.97,13.98,42400.0,9.1732,9.1797,9.1666,9.1732,42400.0
2010-10-20 11:00:00,13.98,13.98,13.97,13.97,30800.0,9.1732,9.1732,9.1666,9.1666,30800.0
2010-10-20 11:05:00,13.97,13.99,13.97,13.99,60800.0,9.1666,9.1797,9.1666,9.1797,60800.0
2010-10-20 11:10:00,13.99,13.99,13.98,13.99,38400.0,9.1797,9.1797,9.1732,9.1797,38400.0
2010-10-20 11:15:00,13.99,13.99,13.97,13.99,53200.0,9.1797,9.1797,9.1666,9.1797,53200.0
2010-10-20 11:20:00,13.99,13.99,13.97,13.98,36400.0,9.1797,9.1797,9.1666,9.1732,36400.0
2010-10-20 11:25:00,13.98,13.99,13.97,13.99,40800.0,9.1732,9.1797,9.1666,9.1797,40800.0
2010-10-20 11:30:00,13.99,13.99,13.98,13.98,26800.0,9.1797,9.1797,9.1732,9.1732,26800.0
2010-10-20 11:35:00,13.98,13.98,13.97,13.97,19600.0,9.1732,9.1732,9.1666,9.1666,19600.0
2010-10-20 11:40:00,13.98,13.98,13.97,13.98,51600.0,9.1732,9.1732,9.1666,9.1732,51600.0
2010-10-20 11:45:00,13.98,13.98,13.98,13.98,60800.0,9.1732,9.1732,9.1732,9.1732,60800.0
2010-10-20 11:50:00,13.98,13.98,13.98,13.98,25600.0,9.1732,9.1732,9.1732,9.1732,25600.0
2010-10-20 11:55:00,13.98,13.99,13.98,13.99,30800.0,9.1732,9.1797,9.1732,9.1797,30800.0
2010-10-20 12:00:00,13.99,14.01,13.99,14.01,38400.0,9.1797,9.1929,9.1797,9.1929,38400.0
2010-10-20 12:05:00,14.0,14.01,14.0,14.01,50800.0,9.1863,9.1929,9.1863,9.1929,50800.0
2010-10-20 12:10:00,14.01,14.02,13.99,14.0,51200.0,9.1929,9.1994,9.1797,9.1863,51200.0
2010-10-20 12:15:00,14.0,14.02,13.99,14.02,43600.0,9.1863,9.1994,9.1797,9.1994,43600.0
2010-10-20 12:20:00,14.02,14.03,14.02,14.02,48800.0,9.1994,9.206,9.1994,9.1994,48800.0
2010-10-20 12:25:00,14.02,14.03,14.02,14.03,24800.0,9.1994,9.206,9.1994,9.206,24800.0
2010-10-20 12:30:00,14.03,14.03,14.03,14.03,24000.0,9.206,9.206,9.206,9.206,24000.0
2010-10-20 12:35:00,14.04,14.05,14.04,14.05,62400.0,9.2125,9.2191,9.2125,9.2191,62400.0
2010-10-20 12:40:00,14.05,14.05,14.05,14.05,29600.0,9.2191,9.2191,9.2191,9.2191,29600.0
2010-10-20 12:45:00,14.05,14.06,14.04,14.04,46400.0,9.2191,9.2257,9.2125,9.2125,46400.0
2010-10-20 12:50:00,14.04,14.06,14.04,14.05,18000.0,9.2125,9.2257,9.2125,9.2191,18000.0
2010-10-20 12:55:00,14.05,14.05,14.03,14.03,26800.0,9.2191,9.2191,9.206,9.206,26800.0
2010-10-20 13:00:00,14.03,14.03,14.02,14.02,78800.0,9.206,9.206,9.1994,9.1994,78800.0
2010-10-20 13:05:00,14.02,14.03,14.02,14.03,18400.0,9.1994,9.206,9.1994,9.206,18400.0
2010-10-20 13:10:00,14.03,14.03,14.02,14.03,31600.0,9.206,9.206,9.1994,9.206,31600.0
2010-10-20 13:15:00,14.03,14.03,14.03,14.03,48800.0,9.206,9.206,9.206,9.206,48800.0
2010-10-20 13:20:00,14.03,14.04,14.03,14.03,52400.0,9.206,9.2125,9.206,9.206,52400.0
2010-10-20 13:25:00,14.03,14.03,14.01,14.01,22000.0,9.206,9.206,9.1929,9.1929,22000.0
2010-10-20 13:30:00,14.01,14.01,14.01,14.01,16400.0,9.1929,9.1929,9.1929,9.1929,16400.0
2010-10-20 13:35:00,14.01,14.02,14.01,14.01,53200.0,9.1929,9.1994,9.1929,9.1929,53200.0
2010-10-20 13:40:00,14.02,14.02,14.01,14.01,47200.0,9.1994,9.1994,9.1929,9.1929,47200.0
2010-10-20 13:45:00,14.01,14.02,14.01,14.02,42000.0,9.1929,9.1994,9.1929,9.1994,42000.0
2010-10-20 13:50:00,14.02,14.02,14.01,14.02,57200.0,9.1994,9.1994,9.1929,9.1994,57200.0
2010-10-20 13:55:00,14.02,14.02,14.01,14.01,43200.0,9.1994,9.1994,9.1929,9.1929,43200.0
2010-10-20 14:00:00,14.02,14.02,14.0,14.0,87200.0,9.1994,9.1994,9.1863,9.1863,87200.0
2010-10-20 14:05:00,14.0,14.01,13.99,13.99,36400.0,9.1863,9.1929,9.1797,9.1797,36400.0
2010-10-20 14:10:00,13.99,14.0,13.99,14.0,14800.0,9.1797,9.1863,9.1797,9.1863,14800.0
2010-10-20 14:15:00,14.0,14.02,14.0,14.02,48400.0,9.1863,9.1994,9.1863,9.1994,48400.0
2010-10-20 14:20:00,14.02,14.03,14.01,14.01,29600.0,9.1994,9.206,9.1929,9.1929,29600.0
2010-10-20 14:25:00,14.01,14.02,14.01,14.01,24400.0,9.1929,9.1994,9.1929,9.1929,24400.0
2010-10-20 14:30:00,14.01,14.03,14.01,14.03,68400.0,9.1929,9.206,9.1929,9.206,68400.0
2010-10-20 14:35:00,14.03,14.03,14.03,14.03,87600.0,9.206,9.206,9.206,9.206,87600.0
2010-10-20 14:40:00,14.03,14.03,14.03,14.03,42800.0,9.206,9.206,9.206,9.206,42800.0
2010-10-20 14:45:00,14.03,14.03,14.02,14.02,74800.0,9.206,9.206,9.1994,9.1994,74800.0
2010-10-20 14:50:00,14.01,14.01,14.0,14.01,23600.0,9.1929,9.1929,9.1863,9.1929,23600.0
2010-10-20 14:55:00,14.01,14.01,14.0,14.01,32400.0,9.1929,9.1929,9.1863,9.1929,32400.0
2010-10-20 15:00:00,14.01,14.02,14.0,14.0,50800.0,9.1929,9.1994,9.1863,9.1863,50800.0
2010-10-20 15:05:00,14.0,14.0,13.99,14.0,53600.0,9.1863,9.1863,9.1797,9.1863,53600.0
2010-10-20 15:10:00,14.0,14.01,14.0,14.01,36800.0,9.1863,9.1929,9.1863,9.1929,36800.0
2010-10-20 15:15:00,14.01,14.02,14.01,14.02,55200.0,9.1929,9.1994,9.1929,9.1994,55200.0
2010-10-20 15:20:00,14.02,14.02,14.02,14.02,56800.0,9.1994,9.1994,9.1994,9.1994,56800.0
2010-10-20 15:25:00,14.02,14.02,14.01,14.02,58800.0,9.1994,9.1994,9.1929,9.1994,58800.0
2010-10-20 15:30:00,14.02,14.02,14.01,14.01,54000.0,9.1994,9.1994,9.1929,9.1929,54000.0
2010-10-20 15:35:00,14.01,14.01,13.99,14.0,268000.0,9.1929,9.1929,9.1797,9.1863,268000.0
2010-10-20 15:40:00,14.0,14.01,13.99,14.0,102800.0,9.1863,9.1929,9.1797,9.1863,102800.0
2010-10-20 15:45:00,14.0,14.02,14.0,14.02,129600.0,9.1863,9.1994,9.1863,9.1994,129600.0
2010-10-20 15:50:00,14.02,14.02,13.99,14.0,185200.0,9.1994,9.1994,9.1797,9.1863,185200.0
2010-10-20 15:55:00,14.0,14.02,13.99,14.0,387600.0,9.1863,9.1994,9.1797,9.1863,387600.0
2010-10-21 09:30:00,14.04,14.05,14.0,14.01,72000.0,9.2125,9.2191,9.1863,9.1929,72000.0
2010-10-21 09:35:00,14.01,14.02,14.01,14.02,54800.0,9.1929,9.1994,9.1929,9.1994,54800.0
2010-10-21 09:40:00,14.02,14.03,14.01,14.01,50000.0,9.1994,9.206,9.1929,9.1929,50000.0
2010-10-21 09:45:00,14.01,14.01,13.99,13.99,31600.0,9.1929,9.1929,9.1797,9.1797,31600.0
2010-10-21 09:50:00,13.99,13.99,13.97,13.98,47600.0,9.1797,9.1797,9.1666,9.1732,47600.0
2010-10-21 09:55:00,13.98,13.99,13.97,13.98,55600.0,9.1732,9.1797,9.1666,9.1732,55600.0
2010-10-21 10:00:00,13.98,13.99,13.97,13.99,299600.0,9.1732,9.1797,9.1666,9.1797,299600.0
2010-10-21 10:05:00,13.99,14.04,13.97,14.04,221600.0,9.1797,9.2125,9.1666,9.2125,221600.0
2010-10-21 10:10:00,14.03,14.05,14.03,14.05,44400.0,9.206,9.2191,9.206,9.2191,44400.0
2010-10-21 10:15:00,14.05,14.05,14.03,14.05,46800.0,9.2191,9.2191,9.206,9.2191,46800.0
2010-10-21 10:20:00,14.04,14.05,14.02,14.02,103600.0,9.2125,9.2191,9.1994,9.1994,103600.0
2010-10-21 10:25:00,14.03,14.03,14.02,14.02,44400.0,9.206,9.206,9.1994,9.1994,44400.0
2010-10-21 10:30:00,14.02,14.03,14.02,14.03,33200.0,9.1994,9.206,9.1994,9.206,33200.0
2010-10-21 10:35:00,14.03,14.05,14.02,14.05,54400.0,9.206,9.2191,9.1994,9.2191,54400.0
2010-10-21 10:40:00,14.04,14.06,14.04,14.06,33200.0,9.2125,9.2257,9.2125,9.2257,33200.0
2010-10-21 10:45:00,14.06,14.06,14.05,14.06,39200.0,9.2257,9.2257,9.2191,9.2257,39200.0
2010-10-21 10:50:00,14.06,14.06,14.03,14.04,47600.0,9.2257,9.2257,9.206,9.2125,47600.0
2010-10-21 10:55:00,14.04,14.06,14.04,14.06,18000.0,9.2125,9.2257,9.2125,9.2257,18000.0
2010-10-21 11:00:00,14.06,14.06,14.05,14.05,43200.0,9.2257,9.2257,9.2191,9.2191,43200.0
2010-10-21 11:05:00,14.05,14.05,14.04,14.05,114400.0,9.2191,9.2191,9.2125,9.2191,114400.0
2010-10-21 11:10:00,14.05,14.05,14.02,14.03,128000.0,9.2191,9.2191,9.1994,9.206,128000.0
2010-10-21 11:15:00,14.03,14.03,14.01,14.01,43600.0,9.206,9.206,9.1929,9.1929,43600.0
2010-10-21 11:20:00,14.01,14.02,14.0,14.01,87600.0,9.1929,9.1994,9.1863,9.1929,87600.0
2010-10-21 11:25:00,14.0,14.01,13.98,14.0,288000.0,9.1863,9.1929,9.1732,9.1863,288000.0
2010-10-21 11:30:00,14.0,14.02,14.0,14.02,54800.0,9.1863,9.1994,9.1863,9.1994,54800.0
2010-10-21 11:35:00,14.02,14.02,13.98,13.99,145200.0,9.1994,9.1994,9.1732,9.1797,145200.0
2010-10-21 11:40:00,13.99,14.01,13.98,14.01,364000.0,9.1797,9.1929,9.1732,9.1929,364000.0
2010-10-21 11:45:00,14.01,14.01,14.0,14.01,114000.0,9.1929,9.1929,9.1863,9.1929,114000.0
2010-10-21 11:50:00,14.01,14.01,14.0,14.01,147200.0,9.1929,9.1929,9.1863,9.1929,147200.0
2010-10-21 11:55:00,14.01,14.01,14.01,14.01,56800.0,9.1929,9.1929,9.1929,9.1929,56800.0
2010-10-21 12:00:00,14.01,14.03,14.01,14.03,30000.0,9.1929,9.206,9.1929,9.206,30000.0
2010-10-21 12:05:00,14.02,14.03,14.02,14.03,32000.0,9.1994,9.206,9.1994,9.206,32000.0
2010-10-21 12:10:00,14.03,14.04,14.03,14.03,26400.0,9.206,9.2125,9.206,9.206,26400.0
2010-10-21 12:15:00,14.03,14.05,14.02,14.04,83600.0,9.206,9.2191,9.1994,9.2125,83600.0
2010-10-21 12:20:00,14.05,14.05,14.03,14.05,43200.0,9.2191,9.2191,9.206,9.2191,43200.0
2010-10-21 12:25:00,14.05,14.05,14.02,14.03,18800.0,9.2191,9.2191,9.1994,9.206,18800.0
2010-10-21 12:30:00,14.03,14.04,14.02,14.03,16400.0,9.206,9.2125,9.1994,9.206,16400.0
2010-10-21 12:35:00,14.02,14.03,14.01,14.02,29600.0,9.1994,9.206,9.1929,9.1994,29600.0
2010-10-21 12:40:00,14.01,14.02,14.0,14.0,56000.0,9.1929,9.1994,9.1863,9.1863,56000.0
2010-10-21 12:45:00,14.0,14.01,13.99,13.99,158000.0,9.1863,9.1929,9.1797,9.1797,158000.0
2010-10-21 12:50:00,13.99,13.99,13.97,13.98,35200.0,9.1797,9.1797,9.1666,9.1732,35200.0
2010-10-21 12:55:00,13.97,14.0,13.97,13.99,53200.0,9.1666,9.1863,9.1666,9.1797,53200.0
2010-10-21 13:00:00,13.99,13.99,13.97,13.98,102000.0,9.1797,9.1797,9.1666,9.1732,102000.0
2010-10-21 13:05:00,13.98,13.98,13.97,13.98,44000.0,9.1732,9.1732,9.1666,9.1732,44000.0
2010-10-21 13:10:00,13.98,13.98,13.97,13.97,40000.0,9.1732,9.1732,9.1666,9.1666,40000.0
2010-10-21 13:15:00,13.97,13.98,13.97,13.97,48000.0,9.1666,9.1732,9.1666,9.1666,48000.0
2010-10-21 13:20:00,13.97,13.97,13.96,13.96,48800.0,9.1666,9.1666,9.16,9.16,48800.0
2010-10-21 13:25:00,13.96,13.96,13.95,13.96,48000.0,9.16,9.16,9.1535,9.16,48000.0
2010-10-21 13:30:00,13.96,13.96,13.92,13.92,54000.0,9.16,9.16,9.1338,9.1338,54000.0
2010-10-21 13:35:00,13.92,13.94,13.92,13.93,156800.0,9.1338,9.1469,9.1338,9.1404,156800.0
2010-10-21 13:40:00,13.93,13.93,13.92,13.92,149600.0,9.1404,9.1404,9.1338,9.1338,149600.0
2010-10-21 13:45:00,13.92,13.93,13.91,13.92,137200.0,9.1338,9.1404,9.1272,9.1338,137200.0
2010-10-21 13:50:00,13.92,13.92,13.89,13.89,104800.0,9.1338,9.1338,9.1141,9.1141,104800.0
2010-10-21 13:55:00,13.89,13.9,13.89,13.89,89600.0,9.1141,9.1207,9.1141,9.1141,89600.0
2010-10-21 14:00:00,13.89,13.89,13.87,13.87,100000.0,9.1141,9.1141,9.101,9.101,100000.0
2010-10-21 14:05:00,13.88,13.88,13.86,13.87,31200.0,9.1076,9.1076,9.0944,9.101,31200.0
2010-10-21 14:10:00,13.87,13.87,13.84,13.85,63600.0,9.101,9.101,9.0813,9.0879,63600.0
2010-10-21 14:15:00,13.84,13.85,13.83,13.84,93200.0,9.0813,9.0879,9.0747,9.0813,93200.0
2010-10-21 14:20:00,13.84,13.84,13.82,13.83,63200.0,9.0813,9.0813,9.0682,9.0747,63200.0
2010-10-21 14:25:00,13.83,13.83,13.82,13.82,44800.0,9.0747,9.0747,9.0682,9.0682,44800.0
2010-10-21 14:30:00,13.82,13.84,13.82,13.83,62400.0,9.0682,9.0813,9.0682,9.0747,62400.0
2010-10-21 14:35:00,13.83,13.84,13.83,13.83,39200.0,9.0747,9.0813,9.0747,9.0747,39200.0
2010-10-21 14:40:00,13.83,13.85,13.83,13.85,68800.0,9.0747,9.0879,9.0747,9.0879,68800.0
2010-10-21 14:45:00,13.85,13.86,13.84,13.84,50400.0,9.0879,9.0944,9.0813,9.0813,50400.0
2010-10-21 14:50:00,13.84,13.85,13.84,13.85,56400.0,9.0813,9.0879,9.0813,9.0879,56400.0
2010-10-21 14:55:00,13.86,13.86,13.85,13.85,48000.0,9.0944,9.0944,9.0879,9.0879,48000.0
2010-10-21 15:00:00,13.85,13.86,13.85,13.85,49600.0,9.0879,9.0944,9.0879,9.0879,49600.0
2010-10-21 15:05:00,13.85,13.86,13.85,13.85,62800.0,9.0879,9.0944,9.0879,9.0879,62800.0
2010-10-21 15:10:00,13.85,13.85,13.84,13.85,89600.0,9.0879,9.0879,9.0813,9.0879,89600.0
2010-10-21 15:15:00,13.85,13.89,13.85,13.87,215200.0,9.0879,9.1141,9.0879,9.101,215200.0
2010-10-21 15:20:00,13.87,13.88,13.86,13.88,138000.0,9.101,9.1076,9.0944,9.1076,138000.0
2010-10-21 15:25:00,13.88,13.89,13.87,13.88,48400.0,9.1076,9.1141,9.101,9.1076,48400.0
2010-10-21 15:30:00,13.88,13.89,13.86,13.86,64400.0,9.1076,9.1141,9.0944,9.0944,64400.0
2010-10-21 15:35:00,13.86,13.88,13.85,13.88,169200.0,9.0944,9.1076,9.0879,9.1076,169200.0
2010-10-21 15:40:00,13.88,13.89,13.88,13.89,87200.0,9.1076,9.1141,9.1076,9.1141,87200.0
2010-10-21 15:45:00,13.89,13.89,13.87,13.88,100800.0,9.1141,9.1141,9.101,9.1076,100800.0
2010-10-21 15:50:00,13.88,13.88,13.87,13.87,96800.0,9.1076,9.1076,9.101,9.101,96800.0
2010-10-21 15:55:00,13.87,13.9,13.87,13.9,262400.0,9.101,9.1207,9.101,9.1207,262400.0
2010-10-22 09:30:00,13.93,13.96,13.93,13.94,92800.0,9.1404,9.16,9.1404,9.1469,92800.0
2010-10-22 09:35:00,13.94,13.94,13.9,13.9,27600.0,9.1469,9.1469,9.1207,9.1207,27600.0
2010-10-22 09:40:00,13.9,13.91,13.87,13.89,28000.0,9.1207,9.1272,9.101,9.1141,28000.0
2010-10-22 09:45:00,13.89,13.89,13.87,13.87,25200.0,9.1141,9.1141,9.101,9.101,25200.0
2010-10-22 09:50:00,13.87,13.89,13.87,13.88,70400.0,9.101,9.1141,9.101,9.1076,70400.0
2010-10-22 09:55:00,13.88,13.88,13.85,13.86,17200.0,9.1076,9.1076,9.0879,9.0944,17200.0
2010-10-22 10:00:00,13.85,13.87,13.84,13.86,16400.0,9.0879,9.101,9.0813,9.0944,16400.0
2010-10-22 10:05:00,13.87,13.9,13.86,13.89,29600.0,9.101,9.1207,9.0944,9.1141,29600.0
2010-10-22 10:10:00,13.88,13.89,13.87,13.88,58800.0,9.1076,9.1141,9.101,9.1076,58800.0
2010-10-22 10:15:00,13.88,13.88,13.87,13.87,29600.0,9.1076,9.1076,9.101,9.101,29600.0
2010-10-22 10:20:00,13.88,13.9,13.87,13.89,57200.0,9.1076,9.1207,9.101,9.1141,57200.0
2010-10-22 10:25:00,13.89,13.91,13.88,13.9,128000.0,9.1141,9.1272,9.1076,9.1207,128000.0
2010-10-22 10:30:00,13.9,13.9,13.89,13.89,45200.0,9.1207,9.1207,9.1141,9.1141,45200.0
2010-10-22 10:35:00,13.89,13.9,13.88,13.88,32800.0,9.1141,9.1207,9.1076,9.1076,32800.0
2010-10-22 10:40:00,13.88,13.88,13.88,13.88,93600.0,9.1076,9.1076,9.1076,9.1076,93600.0
2010-10-22 10:45:00,13.88,13.88,13.86,13.86,83200.0,9.1076,9.1076,9.0944,9.0944,83200.0
2010-10-22 10:50:00,13.87,13.88,13.86,13.86,52000.0,9.101,9.1076,9.0944,9.0944,52000.0
2010-10-22 10:55:00,13.86,13.88,13.85,13.87,39600.0,9.0944,9.1076,9.0879,9.101,39600.0
2010-10-22 11:00:00,13.86,13.87,13.86,13.86,23200.0,9.0944,9.101,9.0944,9.0944,23200.0
2010-10-22 11:05:00,13.86,13.86,13.85,13.85,27200.0,9.0944,9.0944,9.0879,9.0879,27200.0
2010-10-22 11:10:00,13.85,13.85,13.83,13.83,14400.0,9.0879,9.0879,9.0747,9.0747,14400.0
2010-10-22 11:15:00,13.83,13.85,13.83,13.84,79600.0,9.0747,9.0879,9.0747,9.0813,79600.0
2010-10-22 11:20:00,13.84,13.86,13.84,13.85,58800.0,9.0813,9.0944,9.0813,9.0879,58800.0
2010-10-22 11:25:00,13.84,13.88,13.84,13.87,84000.0,9.0813,9.1076,9.0813,9.101,84000.0
2010-10-22 11:30:00,13.87,13.88,13.86,13.87,89200.0,9.101,9.1076,9.0944,9.101,89200.0
2010-10-22 11:35:00,13.87,13.87,13.86,13.86,66400.0,9.101,9.101,9.0944,9.0944,66400.0
2010-10-22 11:40:00,13.86,13.87,13.85,13.87,28800.0,9.0944,9.101,9.0879,9.101,28800.0
2010-10-22 11:45:00,13.87,13.88,13.87,13.87,102800.0,9.101,9.1076,9.101,9.101,102800.0
2010-10-22 11:50:00,13.87,13.88,13.86,13.87,168400.0,9.101,9.1076,9.0944,9.101,168400.0
2010-10-22 11:55:00,13.87,13.87,13.87,13.87,89200.0,9.101,9.101,9.101,9.101,89200.0
2010-10-22 12:00:00,13.87,13.87,13.87,13.87,58000.0,9.101,9.101,9.101,9.101,58000.0
2010-10-22 12:05:00,13.87,13.87,13.86,13.86,83600.0,9.101,9.101,9.0944,9.0944,83600.0
2010-10-22 12:10:00,13.86,13.87,13.86,13.87,75200.0,9.0944,9.101,9.0944,9.101,75200.0
2010-10-22 12:15:00,13.86,13.87,13.86,13.87,23200.0,9.0944,9.101,9.0944,9.101,23200.0
2010-10-22 12:20:00,13.87,13.88,13.86,13.87,19600.0,9.101,9.1076,9.0944,9.101,19600.0
2010-10-22 12:25:00,13.87,13.87,13.85,13.86,76000.0,9.101,9.101,9.0879,9.0944,76000.0
2010-10-22 12:30:00,13.86,13.87,13.85,13.86,67600.0,9.0944,9.101,9.0879,9.0944,67600.0
2010-10-22 12:35:00,13.86,13.86,13.86,13.86,60400.0,9.0944,9.0944,9.0944,9.0944,60400.0
2010-10-22 12:40:00,13.86,13.86,13.86,13.86,33600.0,9.0944,9.0944,9.0944,9.0944,33600.0
2010-10-22 12:45:00,13.86,13.86,13.85,13.85,92000.0,9.0944,9.0944,9.0879,9.0879,92000.0
2010-10-22 12:50:00,13.85,13.85,13.84,13.84,24800.0,9.0879,9.0879,9.0813,9.0813,24800.0
2010-10-22 12:55:00,13.84,13.85,13.83,13.84,30800.0,9.0813,9.0879,9.0747,9.0813,30800.0
2010-10-22 13:00:00,13.84,13.85,13.83,13.83,20000.0,9.0813,9.0879,9.0747,9.0747,20000.0
2010-10-22 13:05:00,13.83,13.84,13.82,13.82,64400.0,9.0747,9.0813,9.0682,9.0682,64400.0
2010-10-22 13:10:00,13.83,13.83,13.82,13.83,29600.0,9.0747,9.0747,9.0682,9.0747,29600.0
2010-10-22 13:15:00,13.83,13.83,13.82,13.82,51600.0,9.0747,9.0747,9.0682,9.0682,51600.0
2010-10-22 13:20:00,13.83,13.83,13.82,13.83,14000.0,9.0747,9.0747,9.0682,9.0747,14000.0
2010-10-22 13:25:00,13.82,13.83,13.82,13.82,10800.0,9.0682,9.0747,9.0682,9.0682,10800.0
2010-10-22 13:30:00,13.82,13.83,13.82,13.82,14800.0,9.0682,9.0747,9.0682,9.0682,14800.0
2010-10-22 13:35:00,13.82,13.83,13.82,13.83,16400.0,9.0682,9.0747,9.0682,9.0747,16400.0
2010-10-22 13:40:00,13.82,13.83,13.82,13.82,18000.0,9.0682,9.0747,9.0682,9.0682,18000.0
2010-10-22 13:45:00,13.82,13.83,13.82,13.83,22800.0,9.0682,9.0747,9.0682,9.0747,22800.0
2010-10-22 13:50:00,13.82,13.83,13.82,13.82,29600.0,9.0682,9.0747,9.0682,9.0682,29600.0
2010-10-22 13:55:00,13.82,13.83,13.82,13.82,19200.0,9.0682,9.0747,9.0682,9.0682,19200.0
2010-10-22 14:00:00,13.82,13.83,13.81,13.82,102400.0,9.0682,9.0747,9.0616,9.0682,102400.0
2010-10-22 14:05:00,13.82,13.83,13.81,13.83,48400.0,9.0682,9.0747,9.0616,9.0747,48400.0
2010-10-22 14:10:00,13.83,13.84,13.83,13.83,31200.0,9.0747,9.0813,9.0747,9.0747,31200.0
2010-10-22 14:15:00,13.83,13.85,13.83,13.84,87200.0,9.0747,9.0879,9.0747,9.0813,87200.0
2010-10-22 14:20:00,13.83,13.83,13.82,13.83,93200.0,9.0747,9.0747,9.0682,9.0747,93200.0
2010-10-22 14:25:00,13.83,13.83,13.82,13.82,53600.0,9.0747,9.0747,9.0682,9.0682,53600.0
2010-10-22 14:30:00,13.82,13.83,13.81,13.83,52800.0,9.0682,9.0747,9.0616,9.0747,52800.0
2010-10-22 14:35:00,13.82,13.82,13.81,13.81,74800.0,9.0682,9.0682,9.0616,9.0616,74800.0
2010-10-22 14:40:00,13.81,13.81,13.81,13.81,48400.0,9.0616,9.0616,9.0616,9.0616,48400.0
2010-10-22 14:45:00,13.81,13.81,13.8,13.81,67600.0,9.0616,9.0616,9.0551,9.0616,67600.0
2010-10-22 14:50:00,13.81,13.81,13.8,13.81,48000.0,9.0616,9.0616,9.0551,9.0616,48000.0
2010-10-22 14:55:00,13.81,13.81,13.8,13.8,56400.0,9.0616,9.0616,9.0551,9.0551,56400.0
2010-10-22 15:00:00,13.8,13.81,13.8,13.81,59600.0,9.0551,9.0616,9.0551,9.0616,59600.0
2010-10-22 15:05:00,13.81,13.81,13.81,13.81,132400.0,9.0616,9.0616,9.0616,9.0616,132400.0
2010-10-22 15:10:00,13.81,13.81,13.8,13.8,72800.0,9.0616,9.0616,9.0551,9.0551,72800.0
2010-10-22 15:15:00,13.8,13.81,13.8,13.81,80000.0,9.0551,9.0616,9.0551,9.0616,80000.0
2010-10-22 15:20:00,13.81,13.82,13.81,13.82,211200.0,9.0616,9.0682,9.0616,9.0682,211200.0
2010-10-22 15:25:00,13.82,13.84,13.82,13.83,83600.0,9.0682,9.0813,9.0682,9.0747,83600.0
2010-10-22 15:30:00,13.83,13.85,13.83,13.84,109200.0,9.0747,9.0879,9.0747,9.0813,109200.0
2010-10-22 15:35:00,13.84,13.85,13.84,13.84,137600.0,9.0813,9.0879,9.0813,9.0813,137600.0
2010-10-22 15:40:00,13.84,13.85,13.84,13.84,104800.0,9.0813,9.0879,9.0813,9.0813,104800.0
2010-10-22 15:45:00,13.84,13.86,13.82,13.83,703200.0,9.0813,9.0944,9.0682,9.0747,703200.0
2010-10-22 15:50:00,13.83,13.86,13.83,13.86,129600.0,9.0747,9.0944,9.0747,9.0944,129600.0
2010-10-22 15:55:00,13.85,13.87,13.85,13.86,264000.0,9.0879,9.101,9.0879,9.0944,264000.0
2010-10-25 09:30:00,13.95,13.96,13.88,13.9,137600.0,9.1535,9.16,9.1076,9.1207,137600.0
2010-10-25 09:35:00,13.89,13.9,13.84,13.86,94400.0,9.1141,9.1207,9.0813,9.0944,94400.0
2010-10-25 09:40:00,13.87,13.9,13.85,13.86,80400.0,9.101,9.1207,9.0879,9.0944,80400.0
2010-10-25 09:45:00,13.86,13.89,13.86,13.87,38800.0,9.0944,9.1141,9.0944,9.101,38800.0
2010-10-25 09:50:00,13.87,13.88,13.84,13.86,48000.0,9.101,9.1076,9.0813,9.0944,48000.0
2010-10-25 09:55:00,13.86,13.9,13.86,13.9,39600.0,9.0944,9.1207,9.0944,9.1207,39600.0
2010-10-25 10:00:00,13.9,13.92,13.87,13.87,64000.0,9.1207,9.1338,9.101,9.101,64000.0
2010-10-25 10:05:00,13.88,13.88,13.85,13.85,45200.0,9.1076,9.1076,9.0879,9.0879,45200.0
2010-10-25 10:10:00,13.86,13.86,13.85,13.86,103600.0,9.0944,9.0944,9.0879,9.0944,103600.0
2010-10-25 10:15:00,13.86,13.88,13.86,13.86,99600.0,9.0944,9.1076,9.0944,9.0944,99600.0
2010-10-25 10:20:00,13.87,13.89,13.87,13.87,69600.0,9.101,9.1141,9.101,9.101,69600.0
2010-10-25 10:25:00,13.88,13.9,13.88,13.89,55600.0,9.1076,9.1207,9.1076,9.1141,55600.0
2010-10-25 10:30:00,13.89,13.9,13.88,13.88,111200.0,9.1141,9.1207,9.1076,9.1076,111200.0
2010-10-25 10:35:00,13.88,13.88,13.84,13.87,96000.0,9.1076,9.1076,9.0813,9.101,96000.0
2010-10-25 10:40:00,13.87,13.87,13.85,13.87,68400.0,9.101,9.101,9.0879,9.101,68400.0
2010-10-25 10:45:00,13.87,13.87,13.86,13.87,47200.0,9.101,9.101,9.0944,9.101,47200.0
2010-10-25 10:50:00,13.87,13.88,13.87,13.88,37200.0,9.101,9.1076,9.101,9.1076,37200.0
2010-10-25 10:55:00,13.88,13.88,13.85,13.85,52000.0,9.1076,9.1076,9.0879,9.0879,52000.0
2010-10-25 11:00:00,13.85,13.86,13.85,13.86,40800.0,9.0879,9.0944,9.0879,9.0944,40800.0
2010-10-25 11:05:00,13.85,13.85,13.84,13.85,40400.0,9.0879,9.0879,9.0813,9.0879,40400.0
2010-10-25 11:10:00,13.85,13.87,13.85,13.86,34800.0,9.0879,9.101,9.0879,9.0944,34800.0
2010-10-25 11:15:00,13.86,13.86,13.84,13.84,19600.0,9.0944,9.0944,9.0813,9.0813,19600.0
2010-10-25 11:20:00,13.85,13.86,13.85,13.86,44800.0,9.0879,9.0944,9.0879,9.0944,44800.0
2010-10-25 11:25:00,13.86,13.86,13.84,13.85,29200.0,9.0944,9.0944,9.0813,9.0879,29200.0
2010-10-25 11:30:00,13.85,13.86,13.85,13.85,34800.0,9.0879,9.0944,9.0879,9.0879,34800.0
2010-10-25 11:35:00,13.86,13.86,13.85,13.85,34800.0,9.0944,9.0944,9.0879,9.0879,34800.0
2010-10-25 11:40:00,13.85,13.85,13.84,13.84,28800.0,9.0879,9.0879,9.0813,9.0813,28800.0
2010-10-25 11:45:00,13.84,13.84,13.83,13.83,114400.0,9.0813,9.0813,9.0747,9.0747,114400.0
2010-10-25 11:50:00,13.83,13.83,13.82,13.83,61600.0,9.0747,9.0747,9.0682,9.0747,61600.0
2010-10-25 11:55:00,13.83,13.83,13.82,13.83,45200.0,9.0747,9.0747,9.0682,9.0747,45200.0
2010-10-25 12:00:00,13.82,13.83,13.81,13.83,70800.0,9.0682,9.0747,9.0616,9.0747,70800.0
2010-10-25 12:05:00,13.83,13.84,13.83,13.84,70800.0,9.0747,9.0813,9.0747,9.0813,70800.0
2010-10-25 12:10:00,13.84,13.85,13.83,13.83,147600.0,9.0813,9.0879,9.0747,9.0747,147600.0
2010-10-25 12:15:00,13.83,13.83,13.82,13.82,77600.0,9.0747,9.0747,9.0682,9.0682,77600.0
2010-10-25 12:20:00,13.82,13.82,13.8,13.81,52800.0,9.0682,9.0682,9.0551,9.0616,52800.0
2010-10-25 12:25:00,13.81,13.81,13.8,13.8,72800.0,9.0616,9.0616,9.0551,9.0551,72800.0
2010-10-25 12:30:00,13.8,13.81,13.8,13.81,89600.0,9.0551,9.0616,9.0551,9.0616,89600.0
2010-10-25 12:35:00,13.81,13.81,13.79,13.79,46400.0,9.0616,9.0616,9.0485,9.0485,46400.0
2010-10-25 12:40:00,13.79,13.8,13.79,13.79,96000.0,9.0485,9.0551,9.0485,9.0485,96000.0
2010-10-25 12:45:00,13.79,13.8,13.78,13.78,94800.0,9.0485,9.0551,9.0419,9.0419,94800.0
2010-10-25 12:50:00,13.78,13.78,13.77,13.77,41200.0,9.0419,9.0419,9.0354,9.0354,41200.0
2010-10-25 12:55:00,13.77,13.78,13.77,13.77,72800.0,9.0354,9.0419,9.0354,9.0354,72800.0
2010-10-25 13:00:00,13.77,13.8,13.77,13.8,46400.0,9.0354,9.0551,9.0354,9.0551,46400.0
2010-10-25 13:05:00,13.8,13.8,13.79,13.79,36400.0,9.0551,9.0551,9.0485,9.0485,36400.0
2010-10-25 13:10:00,13.8,13.8,13.79,13.79,31200.0,9.0551,9.0551,9.0485,9.0485,31200.0
2010-10-25 13:15:00,13.79,13.79,13.78,13.78,18000.0,9.0485,9.0485,9.0419,9.0419,18000.0
2010-10-25 13:20:00,13.79,13.81,13.79,13.81,67200.0,9.0485,9.0616,9.0485,9.0616,67200.0
2010-10-25 13:25:00,13.81,13.81,13.8,13.8,53600.0,9.0616,9.0616,9.0551,9.0551,53600.0
2010-10-25 13:30:00,13.8,13.8,13.79,13.79,37600.0,9.0551,9.0551,9.0485,9.0485,37600.0
2010-10-25 13:35:00,13.79,13.8,13.78,13.79,27200.0,9.0485,9.0551,9.0419,9.0485,27200.0
2010-10-25 13:40:00,13.79,13.8,13.79,13.79,32000.0,9.0485,9.0551,9.0485,9.0485,32000.0
2010-10-25 13:45:00,13.8,13.8,13.79,13.79,29200.0,9.0551,9.0551,9.0485,9.0485,29200.0
2010-10-25 13:50:00,13.79,13.79,13.78,13.79,40400.0,9.0485,9.0485,9.0419,9.0485,40400.0
2010-10-25 13:55:00,13.79,13.79,13.78,13.78,35200.0,9.0485,9.0485,9.0419,9.0419,35200.0
2010-10-25 14:00:00,13.79,13.79,13.78,13.79,30400.0,9.0485,9.0485,9.0419,9.0485,30400.0
2010-10-25 14:05:00,13.79,13.8,13.79,13.8,52400.0,9.0485,9.0551,9.0485,9.0551,52400.0
2010-10-25 14:10:00,13.8,13.81,13.8,13.8,58400.0,9.0551,9.0616,9.0551,9.0551,58400.0
2010-10-25 14:15:00,13.8,13.81,13.8,13.8,84000.0,9.0551,9.0616,9.0551,9.0551,84000.0
2010-10-25 14:20:00,13.8,13.81,13.8,13.8,100400.0,9.0551,9.0616,9.0551,9.0551,100400.0
2010-10-25 14:25:00,13.8,13.81,13.8,13.81,80800.0,9.0551,9.0616,9.0551,9.0616,80800.0
2010-10-25 14:30:00,13.81,13.82,13.8,13.81,69600.0,9.0616,9.0682,9.0551,9.0616,69600.0
2010-10-25 14:35:00,13.81,13.82,13.8,13.8,96400.0,9.0616,9.0682,9.0551,9.0551,96400.0
2010-10-25 14:40:00,13.81,13.81,13.79,13.8,56800.0,9.0616,9.0616,9.0485,9.0551,56800.0
2010-10-25 14:45:00,13.8,13.8,13.79,13.79,186000.0,9.0551,9.0551,9.0485,9.0485,186000.0
2010-10-25 14:50:00,13.79,13.79,13.78,13.79,233200.0,9.0485,9.0485,9.0419,9.0485,233200.0
2010-10-25 14:55:00,13.79,13.8,13.79,13.79,111600.0,9.0485,9.0551,9.0485,9.0485,111600.0
2010-10-25 15:00:00,13.78,13.78,13.77,13.77,184800.0,9.0419,9.0419,9.0354,9.0354,184800.0
2010-10-25 15:05:00,13.77,13.78,13.77,13.78,85600.0,9.0354,9.0419,9.0354,9.0419,85600.0
2010-10-25 15:10:00,13.78,13.78,13.77,13.78,79200.0,9.0419,9.0419,9.0354,9.0419,79200.0
2010-10-25 15:15:00,13.78,13.78,13.76,13.76,218400.0,9.0419,9.0419,9.0288,9.0288,218400.0
2010-10-25 15:20:00,13.76,13.77,13.76,13.76,213200.0,9.0288,9.0354,9.0288,9.0288,213200.0
2010-10-25 15:25:00,13.77,13.77,13.76,13.76,227600.0,9.0354,9.0354,9.0288,9.0288,227600.0
2010-10-25 15:30:00,13.76,13.77,13.76,13.77,83600.0,9.0288,9.0354,9.0288,9.0354,83600.0
2010-10-25 15:35:00,13.77,13.77,13.75,13.75,136400.0,9.0354,9.0354,9.0223,9.0223,136400.0
2010-10-25 15:40:00,13.75,13.75,13.74,13.75,145200.0,9.0223,9.0223,9.0157,9.0223,145200.0
2010-10-25 15:45:00,13.74,13.75,13.71,13.71,390400.0,9.0157,9.0223,8.996,8.996,390400.0
2010-10-25 15:50:00,13.72,13.73,13.71,13.73,268400.0,9.0026,9.0091,8.996,9.0091,268400.0
2010-10-25 15:55:00,13.73,13.74,13.7,13.72,562400.0,9.0091,9.0157,8.9894,9.0026,562400.0
2010-10-26 09:30:00,13.63,13.74,13.63,13.66,145600.0,8.9435,9.0157,8.9435,8.9632,145600.0
2010-10-26 09:35:00,13.66,13.68,13.65,13.67,87600.0,8.9632,8.9763,8.9566,8.9698,87600.0
2010-10-26 09:40:00,13.67,13.67,13.65,13.66,61200.0,8.9698,8.9698,8.9566,8.9632,61200.0
2010-10-26 09:45:00,13.66,13.68,13.65,13.67,49200.0,8.9632,8.9763,8.9566,8.9698,49200.0
2010-10-26 09:50:00,13.67,13.68,13.63,13.65,517200.0,8.9698,8.9763,8.9435,8.9566,517200.0
2010-10-26 09:55:00,13.65,13.65,13.64,13.64,62400.0,8.9566,8.9566,8.9501,8.9501,62400.0
2010-10-26 10:00:00,13.65,13.68,13.65,13.68,142000.0,8.9566,8.9763,8.9566,8.9763,142000.0
2010-10-26 10:05:00,13.68,13.69,13.68,13.68,53600.0,8.9763,8.9829,8.9763,8.9763,53600.0
2010-10-26 10:10:00,13.68,13.69,13.67,13.68,92800.0,8.9763,8.9829,8.9698,8.9763,92800.0
2010-10-26 10:15:00,13.68,13.68,13.67,13.68,98400.0,8.9763,8.9763,8.9698,8.9763,98400.0
2010-10-26 10:20:00,13.67,13.68,13.67,13.67,89200.0,8.9698,8.9763,8.9698,8.9698,89200.0
2010-10-26 10:25:00,13.68,13.68,13.66,13.68,107200.0,8.9763,8.9763,8.9632,8.9763,107200.0
2010-10-26 10:30:00,13.68,13.69,13.68,13.69,47600.0,8.9763,8.9829,8.9763,8.9829,47600.0
2010-10-26 10:35:00,13.69,13.69,13.68,13.68,52400.0,8.9829,8.9829,8.9763,8.9763,52400.0
2010-10-26 10:40:00,13.68,13.68,13.67,13.67,36400.0,8.9763,8.9763,8.9698,8.9698,36400.0
2010-10-26 10:45:00,13.67,13.67,13.66,13.67,39600.0,8.9698,8.9698,8.9632,8.9698,39600.0
2010-10-26 10:50:00,13.67,13.67,13.66,13.66,17200.0,8.9698,8.9698,8.9632,8.9632,17200.0
2010-10-26 10:55:00,13.67,13.69,13.66,13.69,74000.0,8.9698,8.9829,8.9632,8.9829,74000.0
2010-10-26 11:00:00,13.68,13.69,13.67,13.68,58400.0,8.9763,8.9829,8.9698,8.9763,58400.0
2010-10-26 11:05:00,13.67,13.68,13.65,13.65,93200.0,8.9698,8.9763,8.9566,8.9566,93200.0
2010-10-26 11:10:00,13.66,13.68,13.65,13.68,99200.0,8.9632,8.9763,8.9566,8.9763,99200.0
2010-10-26 11:15:00,13.68,13.69,13.68,13.69,42000.0,8.9763,8.9829,8.9763,8.9829,42000.0
2010-10-26 11:20:00,13.69,13.72,13.69,13.72,80400.0,8.9829,9.0026,8.9829,9.0026,80400.0
2010-10-26 11:25:00,13.73,13.74,13.73,13.74,119200.0,9.0091,9.0157,9.0091,9.0157,119200.0
2010-10-26 11:30:00,13.74,13.77,13.74,13.76,72800.0,9.0157,9.0354,9.0157,9.0288,72800.0
2010-10-26 11:35:00,13.77,13.79,13.76,13.78,119200.0,9.0354,9.0485,9.0288,9.0419,119200.0
2010-10-26 11:40:00,13.78,13.8,13.78,13.8,130800.0,9.0419,9.0551,9.0419,9.0551,130800.0
2010-10-26 11:45:00,13.8,13.81,13.8,13.81,96400.0,9.0551,9.0616,9.0551,9.0616,96400.0
2010-10-26 11:50:00,13.81,13.81,13.79,13.8,204800.0,9.0616,9.0616,9.0485,9.0551,204800.0
2010-10-26 11:55:00,13.8,13.81,13.8,13.81,36800.0,9.0551,9.0616,9.0551,9.0616,36800.0
2010-10-26 12:00:00,13.81,13.81,13.8,13.8,73600.0,9.0616,9.0616,9.0551,9.0551,73600.0
2010-10-26 12:05:00,13.8,13.8,13.77,13.78,82000.0,9.0551,9.0551,9.0354,9.0419,82000.0
2010-10-26 12:10:00,13.77,13.79,13.77,13.78,143600.0,9.0354,9.0485,9.0354,9.0419,143600.0
2010-10-26 12:15:00,13.78,13.78,13.77,13.78,40000.0,9.0419,9.0419,9.0354,9.0419,40000.0
2010-10-26 12:20:00,13.78,13.78,13.77,13.77,24800.0,9.0419,9.0419,9.0354,9.0354,24800.0
2010-10-26 12:25:00,13.77,13.77,13.76,13.76,61600.0,9.0354,9.0354,9.0288,9.0288,61600.0
2010-10-26 12:30:00,13.76,13.76,13.75,13.75,22000.0,9.0288,9.0288,9.0223,9.0223,22000.0
2010-10-26 12:35:00,13.75,13.76,13.75,13.75,44400.0,9.0223,9.0288,9.0223,9.0223,44400.0
2010-10-26 12:40:00,13.75,13.76,13.75,13.75,28000.0,9.0223,9.0288,9.0223,9.0223,28000.0
2010-10-26 12:45:00,13.75,13.75,13.73,13.73,106000.0,9.0223,9.0223,9.0091,9.0091,106000.0
2010-10-26 12:50:00,13.73,13.74,13.73,13.74,81200.0,9.0091,9.0157,9.0091,9.0157,81200.0
2010-10-26 12:55:00,13.74,13.76,13.74,13.75,85200.0,9.0157,9.0288,9.0157,9.0223,85200.0
2010-10-26 13:00:00,13.75,13.75,13.75,13.75,48800.0,9.0223,9.0223,9.0223,9.0223,48800.0
2010-10-26 13:05:00,13.75,13.75,13.75,13.75,20000.0,9.0223,9.0223,9.0223,9.0223,20000.0
2010-10-26 13:10:00,13.75,13.77,13.74,13.74,157600.0,9.0223,9.0354,9.0157,9.0157,157600.0
2010-10-26 13:15:00,13.74,13.74,13.74,13.74,35200.0,9.0157,9.0157,9.0157,9.0157,35200.0
2010-10-26 13:20:00,13.74,13.74,13.74,13.74,88400.0,9.0157,9.0157,9.0157,9.0157,88400.0
2010-10-26 13:25:00,13.74,13.75,13.74,13.74,62000.0,9.0157,9.0223,9.0157,9.0157,62000.0
2010-10-26 13:30:00,13.74,13.75,13.74,13.75,40000.0,9.0157,9.0223,9.0157,9.0223,40000.0
2010-10-26 13:35:00,13.75,13.75,13.74,13.75,51600.0,9.0223,9.0223,9.0157,9.0223,51600.0
2010-10-26 13:40:00,13.75,13.76,13.74,13.76,98400.0,9.0223,9.0288,9.0157,9.0288,98400.0
2010-10-26 13:45:00,13.75,13.76,13.75,13.76,156000.0,9.0223,9.0288,9.0223,9.0288,156000.0
2010-10-26 13:50:00,13.76,13.76,13.76,13.76,126000.0,9.0288,9.0288,9.0288,9.0288,126000.0
2010-10-26 13:55:00,13.76,13.77,13.75,13.76,138000.0,9.0288,9.0354,9.0223,9.0288,138000.0
2010-10-26 14:00:00,13.76,13.76,13.75,13.75,100400.0,9.0288,9.0288,9.0223,9.0223,100400.0
2010-10-26 14:05:00,13.75,13.75,13.74,13.75,70000.0,9.0223,9.0223,9.0157,9.0223,70000.0
2010-10-26 14:10:00,13.75,13.75,13.74,13.74,50800.0,9.0223,9.0223,9.0157,9.0157,50800.0
2010-10-26 14:15:00,13.74,13.74,13.74,13.74,102400.0,9.0157,9.0157,9.0157,9.0157,102400.0
2010-10-26 14:20:00,13.74,13.75,13.74,13.74,122000.0,9.0157,9.0223,9.0157,9.0157,122000.0
2010-10-26 14:25:00,13.74,13.75,13.74,13.75,69600.0,9.0157,9.0223,9.0157,9.0223,69600.0
2010-10-26 14:30:00,13.75,13.75,13.74,13.74,99600.0,9.0223,9.0223,9.0157,9.0157,99600.0
2010-10-26 14:35:00,13.74,13.76,13.74,13.76,84400.0,9.0157,9.0288,9.0157,9.0288,84400.0
2010-10-26 14:40:00,13.76,13.76,13.76,13.76,45600.0,9.0288,9.0288,9.0288,9.0288,45600.0
2010-10-26 14:45:00,13.76,13.78,13.76,13.78,136000.0,9.0288,9.0419,9.0288,9.0419,136000.0
2010-10-26 14:50:00,13.78,13.78,13.77,13.77,154800.0,9.0419,9.0419,9.0354,9.0354,154800.0
2010-10-26 14:55:00,13.77,13.77,13.77,13.77,45600.0,9.0354,9.0354,9.0354,9.0354,45600.0
2010-10-26 15:00:00,13.77,13.78,13.77,13.78,82000.0,9.0354,9.0419,9.0354,9.0419,82000.0
2010-10-26 15:05:00,13.78,13.79,13.78,13.79,59200.0,9.0419,9.0485,9.0419,9.0485,59200.0
2010-10-26 15:10:00,13.79,13.79,13.79,13.79,54000.0,9.0485,9.0485,9.0485,9.0485,54000.0
2010-10-26 15:15:00,13.79,13.79,13.79,13.79,66000.0,9.0485,9.0485,9.0485,9.0485,66000.0
2010-10-26 15:20:00,13.79,13.8,13.79,13.8,63200.0,9.0485,9.0551,9.0485,9.0551,63200.0
2010-10-26 15:25:00,13.8,13.8,13.79,13.79,118000.0,9.0551,9.0551,9.0485,9.0485,118000.0
2010-10-26 15:30:00,13.79,13.79,13.79,13.79,71600.0,9.0485,9.0485,9.0485,9.0485,71600.0
2010-10-26 15:35:00,13.79,13.81,13.79,13.8,140400.0,9.0485,9.0616,9.0485,9.0551,140400.0
2010-10-26 15:40:00,13.8,13.81,13.8,13.81,115200.0,9.0551,9.0616,9.0551,9.0616,115200.0
2010-10-26 15:45:00,13.81,13.81,13.79,13.8,145600.0,9.0616,9.0616,9.0485,9.0551,145600.0
2010-10-26 15:50:00,13.8,13.81,13.8,13.8,160400.0,9.0551,9.0616,9.0551,9.0551,160400.0
2010-10-26 15:55:00,13.8,13.81,13.8,13.81,368800.0,9.0551,9.0616,9.0551,9.0616,368800.0
2010-10-27 09:30:00,13.74,13.74,13.67,13.67,148400.0,9.0157,9.0157,8.9698,8.9698,148400.0
2010-10-27 09:35:00,13.67,13.69,13.67,13.68,100400.0,8.9698,8.9829,8.9698,8.9763,100400.0
2010-10-27 09:40:00,13.69,13.71,13.68,13.69,120400.0,8.9829,8.996,8.9763,8.9829,120400.0
2010-10-27 09:45:00,13.69,13.69,13.67,13.67,42400.0,8.9829,8.9829,8.9698,8.9698,42400.0
2010-10-27 09:50:00,13.67,13.67,13.62,13.63,67200.0,8.9698,8.9698,8.937,8.9435,67200.0
2010-10-27 09:55:00,13.63,13.66,13.63,13.63,168000.0,8.9435,8.9632,8.9435,8.9435,168000.0
2010-10-27 10:00:00,13.63,13.65,13.61,13.62,129600.0,8.9435,8.9566,8.9304,8.937,129600.0
2010-10-27 10:05:00,13.62,13.63,13.61,13.61,48800.0,8.937,8.9435,8.9304,8.9304,48800.0
2010-10-27 10:10:00,13.61,13.64,13.61,13.63,43600.0,8.9304,8.9501,8.9304,8.9435,43600.0
2010-10-27 10:15:00,13.63,13.63,13.6,13.61,61600.0,8.9435,8.9435,8.9238,8.9304,61600.0
2010-10-27 10:20:00,13.61,13.62,13.57,13.57,99600.0,8.9304,8.937,8.9041,8.9041,99600.0
2010-10-27 10:25:00,13.57,13.58,13.56,13.57,74000.0,8.9041,8.9107,8.8976,8.9041,74000.0
2010-10-27 10:30:00,13.56,13.56,13.55,13.55,128000.0,8.8976,8.8976,8.891,8.891,128000.0
2010-10-27 10:35:00,13.55,13.55,13.54,13.55,161600.0,8.891,8.891,8.8845,8.891,161600.0
2010-10-27 10:40:00,13.55,13.55,13.54,13.54,80800.0,8.891,8.891,8.8845,8.8845,80800.0
2010-10-27 10:45:00,13.54,13.55,13.54,13.54,288800.0,8.8845,8.891,8.8845,8.8845,288800.0
2010-10-27 10:50:00,13.54,13.55,13.53,13.55,63600.0,8.8845,8.891,8.8779,8.891,63600.0
2010-10-27 10:55:00,13.55,13.55,13.54,13.55,85200.0,8.891,8.891,8.8845,8.891,85200.0
2010-10-27 11:00:00,13.55,13.55,13.53,13.54,300800.0,8.891,8.891,8.8779,8.8845,300800.0
2010-10-27 11:05:00,13.54,13.54,13.52,13.53,138400.0,8.8845,8.8845,8.8713,8.8779,138400.0
2010-10-27 11:10:00,13.53,13.54,13.52,13.54,78400.0,8.8779,8.8845,8.8713,8.8845,78400.0
2010-10-27 11:15:00,13.54,13.56,13.53,13.54,124000.0,8.8845,8.8976,8.8779,8.8845,124000.0
2010-10-27 11:20:00,13.54,13.55,13.54,13.55,29200.0,8.8845,8.891,8.8845,8.891,29200.0
2010-10-27 11:25:00,13.55,13.57,13.55,13.57,53200.0,8.891,8.9041,8.891,8.9041,53200.0
2010-10-27 11:30:00,13.57,13.59,13.57,13.59,62400.0,8.9041,8.9173,8.9041,8.9173,62400.0
2010-10-27 11:35:00,13.59,13.63,13.59,13.63,74000.0,8.9173,8.9435,8.9173,8.9435,74000.0
2010-10-27 11:40:00,13.62,13.63,13.6,13.6,82400.0,8.937,8.9435,8.9238,8.9238,82400.0
2010-10-27 11:45:00,13.6,13.6,13.59,13.6,61200.0,8.9238,8.9238,8.9173,8.9238,61200.0
2010-10-27 11:50:00,13.6,13.6,13.6,13.6,29200.0,8.9238,8.9238,8.9238,8.9238,29200.0
2010-10-27 11:55:00,13.6,13.6,13.58,13.59,56400.0,8.9238,8.9238,8.9107,8.9173,56400.0
2010-10-27 12:00:00,13.59,13.59,13.57,13.58,47200.0,8.9173,8.9173,8.9041,8.9107,47200.0
2010-10-27 12:05:00,13.58,13.58,13.56,13.56,53600.0,8.9107,8.9107,8.8976,8.8976,53600.0
2010-10-27 12:10:00,13.56,13.57,13.56,13.56,64400.0,8.8976,8.9041,8.8976,8.8976,64400.0
2010-10-27 12:15:00,13.56,13.57,13.56,13.56,53200.0,8.8976,8.9041,8.8976,8.8976,53200.0
2010-10-27 12:20:00,13.56,13.56,13.55,13.55,68800.0,8.8976,8.8976,8.891,8.891,68800.0
2010-10-27 12:25:00,13.55,13.56,13.54,13.54,97600.0,8.891,8.8976,8.8845,8.8845,97600.0
2010-10-27 12:30:00,13.55,13.55,13.54,13.54,38800.0,8.891,8.891,8.8845,8.8845,38800.0
2010-10-27 12:35:00,13.54,13.54,13.53,13.54,63200.0,8.8845,8.8845,8.8779,8.8845,63200.0
2010-10-27 12:40:00,13.54,13.54,13.53,13.53,72800.0,8.8845,8.8845,8.8779,8.8779,72800.0
2010-10-27 12:45:00,13.53,13.54,13.53,13.54,24800.0,8.8779,8.8845,8.8779,8.8845,24800.0
2010-10-27 12:50:00,13.54,13.54,13.53,13.53,221200.0,8.8845,8.8845,8.8779,8.8779,221200.0
2010-10-27 12:55:00,13.53,13.54,13.53,13.54,279200.0,8.8779,8.8845,8.8779,8.8845,279200.0
2010-10-27 13:00:00,13.54,13.54,13.54,13.54,98800.0,8.8845,8.8845,8.8845,8.8845,98800.0
2010-10-27 13:05:00,13.54,13.54,13.54,13.54,47200.0,8.8845,8.8845,8.8845,8.8845,47200.0
2010-10-27 13:10:00,13.54,13.54,13.54,13.54,30400.0,8.8845,8.8845,8.8845,8.8845,30400.0
2010-10-27 13:15:00,13.54,13.54,13.53,13.53,142000.0,8.8845,8.8845,8.8779,8.8779,142000.0
2010-10-27 13:20:00,13.53,13.55,13.53,13.55,125200.0,8.8779,8.891,8.8779,8.891,125200.0
2010-10-27 13:25:00,13.54,13.57,13.54,13.57,116400.0,8.8845,8.9041,8.8845,8.9041,116400.0
2010-10-27 13:30:00,13.57,13.58,13.55,13.57,117600.0,8.9041,8.9107,8.891,8.9041,117600.0
2010-10-27 13:35:00,13.57,13.58,13.56,13.56,69200.0,8.9041,8.9107,8.8976,8.8976,69200.0
2010-10-27 13:40:00,13.56,13.56,13.56,13.56,27600.0,8.8976,8.8976,8.8976,8.8976,27600.0
2010-10-27 13:45:00,13.56,13.58,13.56,13.58,58400.0,8.8976,8.9107,8.8976,8.9107,58400.0
2010-10-27 13:50:00,13.58,13.58,13.57,13.58,62000.0,8.9107,8.9107,8.9041,8.9107,62000.0
2010-10-27 13:55:00,13.58,13.59,13.58,13.58,55600.0,8.9107,8.9173,8.9107,8.9107,55600.0
2010-10-27 14:00:00,13.58,13.59,13.58,13.59,66000.0,8.9107,8.9173,8.9107,8.9173,66000.0
2010-10-27 14:05:00,13.59,13.6,13.59,13.6,61200.0,8.9173,8.9238,8.9173,8.9238,61200.0
2010-10-27 14:10:00,13.6,13.61,13.6,13.6,51600.0,8.9238,8.9304,8.9238,8.9238,51600.0
2010-10-27 14:15:00,13.6,13.6,13.59,13.6,45600.0,8.9238,8.9238,8.9173,8.9238,45600.0
2010-10-27 14:20:00,13.6,13.6,13.59,13.59,56800.0,8.9238,8.9238,8.9173,8.9173,56800.0
2010-10-27 14:25:00,13.59,13.6,13.58,13.58,38800.0,8.9173,8.9238,8.9107,8.9107,38800.0
2010-10-27 14:30:00,13.58,13.59,13.58,13.59,58400.0,8.9107,8.9173,8.9107,8.9173,58400.0
2010-10-27 14:35:00,13.59,13.6,13.58,13.6,130000.0,8.9173,8.9238,8.9107,8.9238,130000.0
2010-10-27 14:40:00,13.6,13.61,13.6,13.61,48800.0,8.9238,8.9304,8.9238,8.9304,48800.0
2010-10-27 14:45:00,13.61,13.61,13.59,13.6,84000.0,8.9304,8.9304,8.9173,8.9238,84000.0
2010-10-27 14:50:00,13.6,13.61,13.6,13.6,90800.0,8.9238,8.9304,8.9238,8.9238,90800.0
2010-10-27 14:55:00,13.6,13.61,13.6,13.6,73600.0,8.9238,8.9304,8.9238,8.9238,73600.0
2010-10-27 15:00:00,13.6,13.62,13.6,13.6,68800.0,8.9238,8.937,8.9238,8.9238,68800.0
2010-10-27 15:05:00,13.61,13.61,13.6,13.6,85200.0,8.9304,8.9304,8.9238,8.9238,85200.0
2010-10-27 15:10:00,13.6,13.6,13.59,13.6,96800.0,8.9238,8.9238,8.9173,8.9238,96800.0
2010-10-27 15:15:00,13.6,13.6,13.6,13.6,229600.0,8.9238,8.9238,8.9238,8.9238,229600.0
2010-10-27 15:20:00,13.6,13.62,13.6,13.61,183600.0,8.9238,8.937,8.9238,8.9304,183600.0
2010-10-27 15:25:00,13.62,13.63,13.62,13.62,66000.0,8.937,8.9435,8.937,8.937,66000.0
2010-10-27 15:30:00,13.63,13.63,13.61,13.62,122800.0,8.9435,8.9435,8.9304,8.937,122800.0
2010-10-27 15:35:00,13.62,13.62,13.61,13.62,191200.0,8.937,8.937,8.9304,8.937,191200.0
2010-10-27 15:40:00,13.62,13.64,13.62,13.64,96800.0,8.937,8.9501,8.937,8.9501,96800.0
2010-10-27 15:45:00,13.64,13.66,13.63,13.65,226400.0,8.9501,8.9632,8.9435,8.9566,226400.0
2010-10-27 15:50:00,13.65,13.67,13.65,13.67,196000.0,8.9566,8.9698,8.9566,8.9698,196000.0
2010-10-27 15:55:00,13.67,13.68,13.66,13.67,446800.0,8.9698,8.9763,8.9632,8.9698,446800.0
2010-10-28 09:30:00,13.75,13.75,13.65,13.75,306000.0,9.0223,9.0223,8.9566,9.0223,306000.0
2010-10-28 09:35:00,13.76,13.76,13.68,13.74,172000.0,9.0288,9.0288,8.9763,9.0157,172000.0
2010-10-28 09:40:00,13.74,13.76,13.74,13.76,120000.0,9.0157,9.0288,9.0157,9.0288,120000.0
2010-10-28 09:45:00,13.76,13.78,13.76,13.78,68000.0,9.0288,9.0419,9.0288,9.0419,68000.0
2010-10-28 09:50:00,13.78,13.79,13.77,13.78,152400.0,9.0419,9.0485,9.0354,9.0419,152400.0
2010-10-28 09:55:00,13.78,13.79,13.77,13.79,112000.0,9.0419,9.0485,9.0354,9.0485,112000.0
2010-10-28 10:00:00,13.79,13.84,13.79,13.84,124000.0,9.0485,9.0813,9.0485,9.0813,124000.0
2010-10-28 10:05:00,13.84,13.84,13.81,13.82,91200.0,9.0813,9.0813,9.0616,9.0682,91200.0
2010-10-28 10:10:00,13.82,13.82,13.79,13.8,81600.0,9.0682,9.0682,9.0485,9.0551,81600.0
2010-10-28 10:15:00,13.8,13.8,13.77,13.77,84000.0,9.0551,9.0551,9.0354,9.0354,84000.0
2010-10-28 10:20:00,13.77,13.77,13.74,13.74,138800.0,9.0354,9.0354,9.0157,9.0157,138800.0
2010-10-28 10:25:00,13.74,13.76,13.74,13.75,74400.0,9.0157,9.0288,9.0157,9.0223,74400.0
2010-10-28 10:30:00,13.75,13.76,13.74,13.75,52800.0,9.0223,9.0288,9.0157,9.0223,52800.0
2010-10-28 10:35:00,13.75,13.75,13.74,13.74,46800.0,9.0223,9.0223,9.0157,9.0157,46800.0
2010-10-28 10:40:00,13.74,13.75,13.74,13.75,51200.0,9.0157,9.0223,9.0157,9.0223,51200.0
2010-10-28 10:45:00,13.75,13.75,13.74,13.74,53200.0,9.0223,9.0223,9.0157,9.0157,53200.0
2010-10-28 10:50:00,13.74,13.75,13.74,13.74,75200.0,9.0157,9.0223,9.0157,9.0157,75200.0
2010-10-28 10:55:00,13.74,13.75,13.74,13.75,50000.0,9.0157,9.0223,9.0157,9.0223,50000.0
2010-10-28 11:00:00,13.75,13.75,13.74,13.75,26000.0,9.0223,9.0223,9.0157,9.0223,26000.0
2010-10-28 11:05:00,13.75,13.75,13.74,13.74,45600.0,9.0223,9.0223,9.0157,9.0157,45600.0
2010-10-28 11:10:00,13.74,13.74,13.73,13.74,96800.0,9.0157,9.0157,9.0091,9.0157,96800.0
2010-10-28 11:15:00,13.74,13.74,13.71,13.72,56400.0,9.0157,9.0157,8.996,9.0026,56400.0
2010-10-28 11:20:00,13.72,13.72,13.69,13.69,150000.0,9.0026,9.0026,8.9829,8.9829,150000.0
2010-10-28 11:25:00,13.69,13.7,13.69,13.69,100800.0,8.9829,8.9894,8.9829,8.9829,100800.0
2010-10-28 11:30:00,13.69,13.69,13.68,13.69,13200.0,8.9829,8.9829,8.9763,8.9829,13200.0
2010-10-28 11:35:00,13.69,13.69,13.68,13.69,61200.0,8.9829,8.9829,8.9763,8.9829,61200.0
2010-10-28 11:40:00,13.69,13.69,13.68,13.69,26400.0,8.9829,8.9829,8.9763,8.9829,26400.0
2010-10-28 11:45:00,13.69,13.69,13.68,13.69,68800.0,8.9829,8.9829,8.9763,8.9829,68800.0
2010-10-28 11:50:00,13.69,13.71,13.69,13.71,28400.0,8.9829,8.996,8.9829,8.996,28400.0
2010-10-28 11:55:00,13.71,13.72,13.7,13.72,129600.0,8.996,9.0026,8.9894,9.0026,129600.0
2010-10-28 12:00:00,13.72,13.72,13.69,13.71,194000.0,9.0026,9.0026,8.9829,8.996,194000.0
2010-10-28 12:05:00,13.71,13.72,13.71,13.71,77200.0,8.996,9.0026,8.996,8.996,77200.0
2010-10-28 12:10:00,13.71,13.72,13.71,13.71,59200.0,8.996,9.0026,8.996,8.996,59200.0
2010-10-28 12:15:00,13.71,13.73,13.71,13.73,30400.0,8.996,9.0091,8.996,9.0091,30400.0
2010-10-28 12:20:00,13.73,13.73,13.72,13.72,48000.0,9.0091,9.0091,9.0026,9.0026,48000.0
2010-10-28 12:25:00,13.72,13.74,13.72,13.74,297600.0,9.0026,9.0157,9.0026,9.0157,297600.0
2010-10-28 12:30:00,13.73,13.75,13.73,13.75,179600.0,9.0091,9.0223,9.0091,9.0223,179600.0
2010-10-28 12:35:00,13.74,13.75,13.74,13.75,92000.0,9.0157,9.0223,9.0157,9.0223,92000.0
2010-10-28 12:40:00,13.75,13.75,13.74,13.74,50400.0,9.0223,9.0223,9.0157,9.0157,50400.0
2010-10-28 12:45:00,13.74,13.74,13.74,13.74,195200.0,9.0157,9.0157,9.0157,9.0157,195200.0
2010-10-28 12:50:00,13.74,13.74,13.73,13.74,20800.0,9.0157,9.0157,9.0091,9.0157,20800.0
2010-10-28 12:55:00,13.74,13.74,13.73,13.73,125600.0,9.0157,9.0157,9.0091,9.0091,125600.0
2010-10-28 13:00:00,13.73,13.74,13.73,13.74,67600.0,9.0091,9.0157,9.0091,9.0157,67600.0
2010-10-28 13:05:00,13.74,13.75,13.74,13.74,125200.0,9.0157,9.0223,9.0157,9.0157,125200.0
2010-10-28 13:10:00,13.75,13.76,13.74,13.76,47200.0,9.0223,9.0288,9.0157,9.0288,47200.0
2010-10-28 13:15:00,13.76,13.78,13.76,13.76,154400.0,9.0288,9.0419,9.0288,9.0288,154400.0
2010-10-28 13:20:00,13.76,13.76,13.74,13.74,52000.0,9.0288,9.0288,9.0157,9.0157,52000.0
2010-10-28 13:25:00,13.74,13.74,13.74,13.74,38400.0,9.0157,9.0157,9.0157,9.0157,38400.0
2010-10-28 13:30:00,13.75,13.75,13.74,13.74,22800.0,9.0223,9.0223,9.0157,9.0157,22800.0
2010-10-28 13:35:00,13.74,13.76,13.74,13.75,43200.0,9.0157,9.0288,9.0157,9.0223,43200.0
2010-10-28 13:40:00,13.76,13.76,13.75,13.75,28800.0,9.0288,9.0288,9.0223,9.0223,28800.0
2010-10-28 13:45:00,13.75,13.76,13.75,13.76,32000.0,9.0223,9.0288,9.0223,9.0288,32000.0
2010-10-28 13:50:00,13.76,13.77,13.76,13.77,119600.0,9.0288,9.0354,9.0288,9.0354,119600.0
2010-10-28 13:55:00,13.77,13.77,13.77,13.77,45600.0,9.0354,9.0354,9.0354,9.0354,45600.0
2010-10-28 14:00:00,13.77,13.77,13.74,13.74,110800.0,9.0354,9.0354,9.0157,9.0157,110800.0
2010-10-28 14:05:00,13.75,13.77,13.75,13.76,38000.0,9.0223,9.0354,9.0223,9.0288,38000.0
2010-10-28 14:10:00,13.76,13.77,13.76,13.77,43600.0,9.0288,9.0354,9.0288,9.0354,43600.0
2010-10-28 14:15:00,13.77,13.77,13.75,13.75,76800.0,9.0354,9.0354,9.0223,9.0223,76800.0
2010-10-28 14:20:00,13.75,13.77,13.75,13.77,26400.0,9.0223,9.0354,9.0223,9.0354,26400.0
2010-10-28 14:25:00,13.77,13.79,13.77,13.79,134800.0,9.0354,9.0485,9.0354,9.0485,134800.0
2010-10-28 14:30:00,13.79,13.8,13.79,13.79,146800.0,9.0485,9.0551,9.0485,9.0485,146800.0
2010-10-28 14:35:00,13.79,13.81,13.79,13.81,188400.0,9.0485,9.0616,9.0485,9.0616,188400.0
2010-10-28 14:40:00,13.8,13.8,13.79,13.79,71600.0,9.0551,9.0551,9.0485,9.0485,71600.0
2010-10-28 14:45:00,13.79,13.79,13.78,13.79,75200.0,9.0485,9.0485,9.0419,9.0485,75200.0
2010-10-28 14:50:00,13.79,13.79,13.78,13.79,52800.0,9.0485,9.0485,9.0419,9.0485,52800.0
2010-10-28 14:55:00,13.79,13.79,13.77,13.79,86400.0,9.0485,9.0485,9.0354,9.0485,86400.0
2010-10-28 15:00:00,13.79,13.79,13.78,13.78,87600.0,9.0485,9.0485,9.0419,9.0419,87600.0
2010-10-28 15:05:00,13.78,13.79,13.78,13.79,267600.0,9.0419,9.0485,9.0419,9.0485,267600.0
2010-10-28 15:10:00,13.79,13.79,13.77,13.77,66400.0,9.0485,9.0485,9.0354,9.0354,66400.0
2010-10-28 15:15:00,13.77,13.78,13.77,13.77,86800.0,9.0354,9.0419,9.0354,9.0354,86800.0
2010-10-28 15:20:00,13.77,13.77,13.74,13.75,158000.0,9.0354,9.0354,9.0157,9.0223,158000.0
2010-10-28 15:25:00,13.74,13.75,13.74,13.74,146000.0,9.0157,9.0223,9.0157,9.0157,146000.0
2010-10-28 15:30:00,13.74,13.75,13.74,13.75,196400.0,9.0157,9.0223,9.0157,9.0223,196400.0
2010-10-28 15:35:00,13.75,13.76,13.75,13.76,157200.0,9.0223,9.0288,9.0223,9.0288,157200.0
2010-10-28 15:40:00,13.76,13.76,13.75,13.75,158400.0,9.0288,9.0288,9.0223,9.0223,158400.0
2010-10-28 15:45:00,13.75,13.76,13.75,13.76,203200.0,9.0223,9.0288,9.0223,9.0288,203200.0
2010-10-28 15:50:00,13.76,13.76,13.74,13.74,193600.0,9.0288,9.0288,9.0157,9.0157,193600.0
2010-10-28 15:55:00,13.74,13.76,13.74,13.75,410800.0,9.0157,9.0288,9.0157,9.0223,410800.0
2010-10-29 09:30:00,13.56,13.56,13.25,13.42,971200.0,8.8976,8.8976,8.6942,8.8057,971200.0
2010-10-29 09:35:00,13.43,13.54,13.36,13.4,1615600.0,8.8123,8.8845,8.7663,8.7926,1615600.0
2010-10-29 09:40:00,13.4,13.44,13.39,13.43,782000.0,8.7926,8.8188,8.786,8.8123,782000.0
2010-10-29 09:45:00,13.43,13.5,13.42,13.5,286800.0,8.8123,8.8582,8.8057,8.8582,286800.0
2010-10-29 09:50:00,13.5,13.53,13.5,13.52,529600.0,8.8582,8.8779,8.8582,8.8713,529600.0
2010-10-29 09:55:00,13.52,13.57,13.52,13.52,317600.0,8.8713,8.9041,8.8713,8.8713,317600.0
2010-10-29 10:00:00,13.53,13.55,13.51,13.55,394400.0,8.8779,8.891,8.8648,8.891,394400.0
2010-10-29 10:05:00,13.55,13.57,13.53,13.55,328800.0,8.891,8.9041,8.8779,8.891,328800.0
2010-10-29 10:10:00,13.56,13.56,13.53,13.54,98800.0,8.8976,8.8976,8.8779,8.8845,98800.0
2010-10-29 10:15:00,13.54,13.55,13.53,13.55,80400.0,8.8845,8.891,8.8779,8.891,80400.0
2010-10-29 10:20:00,13.55,13.58,13.55,13.55,252400.0,8.891,8.9107,8.891,8.891,252400.0
2010-10-29 10:25:00,13.55,13.56,13.54,13.55,75200.0,8.891,8.8976,8.8845,8.891,75200.0
2010-10-29 10:30:00,13.55,13.56,13.55,13.56,210000.0,8.891,8.8976,8.891,8.8976,210000.0
2010-10-29 10:35:00,13.56,13.56,13.55,13.55,226000.0,8.8976,8.8976,8.891,8.891,226000.0
2010-10-29 10:40:00,13.55,13.56,13.55,13.56,216400.0,8.891,8.8976,8.891,8.8976,216400.0
2010-10-29 10:45:00,13.56,13.57,13.56,13.56,211600.0,8.8976,8.9041,8.8976,8.8976,211600.0
2010-10-29 10:50:00,13.56,13.61,13.56,13.61,234000.0,8.8976,8.9304,8.8976,8.9304,234000.0
2010-10-29 10:55:00,13.61,13.62,13.59,13.59,157200.0,8.9304,8.937,8.9173,8.9173,157200.0
2010-10-29 11:00:00,13.59,13.61,13.59,13.59,139200.0,8.9173,8.9304,8.9173,8.9173,139200.0
2010-10-29 11:05:00,13.58,13.62,13.58,13.61,125200.0,8.9107,8.937,8.9107,8.9304,125200.0
2010-10-29 11:10:00,13.61,13.62,13.6,13.6,116000.0,8.9304,8.937,8.9238,8.9238,116000.0
2010-10-29 11:15:00,13.61,13.62,13.6,13.62,74400.0,8.9304,8.937,8.9238,8.937,74400.0
2010-10-29 11:20:00,13.62,13.63,13.62,13.63,189600.0,8.937,8.9435,8.937,8.9435,189600.0
2010-10-29 11:25:00,13.63,13.65,13.63,13.64,114000.0,8.9435,8.9566,8.9435,8.9501,114000.0
2010-10-29 11:30:00,13.64,13.64,13.61,13.62,348800.0,8.9501,8.9501,8.9304,8.937,348800.0
2010-10-29 11:35:00,13.62,13.62,13.6,13.62,258800.0,8.937,8.937,8.9238,8.937,258800.0
2010-10-29 11:40:00,13.62,13.62,13.62,13.62,60000.0,8.937,8.937,8.937,8.937,60000.0
2010-10-29 11:45:00,13.62,13.63,13.61,13.62,86400.0,8.937,8.9435,8.9304,8.937,86400.0
2010-10-29 11:50:00,13.62,13.64,13.62,13.64,70400.0,8.937,8.9501,8.937,8.9501,70400.0
2010-10-29 11:55:00,13.64,13.65,13.63,13.65,71200.0,8.9501,8.9566,8.9435,8.9566,71200.0
2010-10-29 12:00:00,13.65,13.67,13.65,13.67,196800.0,8.9566,8.9698,8.9566,8.9698,196800.0
2010-10-29 12:05:00,13.67,13.71,13.67,13.71,175600.0,8.9698,8.996,8.9698,8.996,175600.0
2010-10-29 12:10:00,13.7,13.7,13.67,13.69,116000.0,8.9894,8.9894,8.9698,8.9829,116000.0
2010-10-29 12:15:00,13.69,13.71,13.69,13.71,119600.0,8.9829,8.996,8.9829,8.996,119600.0
2010-10-29 12:20:00,13.71,13.71,13.69,13.7,157200.0,8.996,8.996,8.9829,8.9894,157200.0
2010-10-29 12:25:00,13.7,13.71,13.7,13.7,77200.0,8.9894,8.996,8.9894,8.9894,77200.0
2010-10-29 12:30:00,13.7,13.7,13.68,13.69,137200.0,8.9894,8.9894,8.9763,8.9829,137200.0
2010-10-29 12:35:00,13.69,13.69,13.68,13.69,85600.0,8.9829,8.9829,8.9763,8.9829,85600.0
2010-10-29 12:40:00,13.68,13.69,13.66,13.67,89200.0,8.9763,8.9829,8.9632,8.9698,89200.0
2010-10-29 12:45:00,13.67,13.67,13.64,13.64,110800.0,8.9698,8.9698,8.9501,8.9501,110800.0
2010-10-29 12:50:00,13.64,13.64,13.63,13.63,72000.0,8.9501,8.9501,8.9435,8.9435,72000.0
2010-10-29 12:55:00,13.63,13.64,13.63,13.63,55600.0,8.9435,8.9501,8.9435,8.9435,55600.0
2010-10-29 13:00:00,13.64,13.64,13.63,13.63,48000.0,8.9501,8.9501,8.9435,8.9435,48000.0
2010-10-29 13:05:00,13.63,13.63,13.62,13.63,60400.0,8.9435,8.9435,8.937,8.9435,60400.0
2010-10-29 13:10:00,13.63,13.63,13.62,13.63,46400.0,8.9435,8.9435,8.937,8.9435,46400.0
2010-10-29 13:15:00,13.63,13.63,13.63,13.63,61600.0,8.9435,8.9435,8.9435,8.9435,61600.0
2010-10-29 13:20:00,13.63,13.65,13.63,13.64,54800.0,8.9435,8.9566,8.9435,8.9501,54800.0
2010-10-29 13:25:00,13.64,13.65,13.63,13.65,56400.0,8.9501,8.9566,8.9435,8.9566,56400.0
2010-10-29 13:30:00,13.64,13.68,13.64,13.64,119200.0,8.9501,8.9763,8.9501,8.9501,119200.0
2010-10-29 13:35:00,13.64,13.65,13.64,13.64,57600.0,8.9501,8.9566,8.9501,8.9501,57600.0
2010-10-29 13:40:00,13.64,13.67,13.64,13.66,78800.0,8.9501,8.9698,8.9501,8.9632,78800.0
2010-10-29 13:45:00,13.66,13.67,13.66,13.66,58400.0,8.9632,8.9698,8.9632,8.9632,58400.0
2010-10-29 13:50:00,13.66,13.68,13.66,13.67,79200.0,8.9632,8.9763,8.9632,8.9698,79200.0
2010-10-29 13:55:00,13.67,13.67,13.66,13.66,58000.0,8.9698,8.9698,8.9632,8.9632,58000.0
2010-10-29 14:00:00,13.67,13.69,13.66,13.69,71200.0,8.9698,8.9829,8.9632,8.9829,71200.0
2010-10-29 14:05:00,13.69,13.7,13.68,13.7,123200.0,8.9829,8.9894,8.9763,8.9894,123200.0
2010-10-29 14:10:00,13.7,13.7,13.69,13.7,166800.0,8.9894,8.9894,8.9829,8.9894,166800.0
2010-10-29 14:15:00,13.7,13.71,13.7,13.71,136400.0,8.9894,8.996,8.9894,8.996,136400.0
2010-10-29 14:20:00,13.7,13.74,13.69,13.69,212800.0,8.9894,9.0157,8.9829,8.9829,212800.0
2010-10-29 14:25:00,13.69,13.7,13.68,13.7,81600.0,8.9829,8.9894,8.9763,8.9894,81600.0
2010-10-29 14:30:00,13.7,13.71,13.68,13.7,131200.0,8.9894,8.996,8.9763,8.9894,131200.0
2010-10-29 14:35:00,13.7,13.7,13.67,13.69,163200.0,8.9894,8.9894,8.9698,8.9829,163200.0
2010-10-29 14:40:00,13.69,13.71,13.69,13.71,130000.0,8.9829,8.996,8.9829,8.996,130000.0
2010-10-29 14:45:00,13.71,13.72,13.71,13.72,127600.0,8.996,9.0026,8.996,9.0026,127600.0
2010-10-29 14:50:00,13.72,13.72,13.72,13.72,108400.0,9.0026,9.0026,9.0026,9.0026,108400.0
2010-10-29 14:55:00,13.72,13.74,13.72,13.74,175200.0,9.0026,9.0157,9.0026,9.0157,175200.0
2010-10-29 15:00:00,13.74,13.76,13.74,13.75,291200.0,9.0157,9.0288,9.0157,9.0223,291200.0
2010-10-29 15:05:00,13.74,13.75,13.74,13.75,289200.0,9.0157,9.0223,9.0157,9.0223,289200.0
2010-10-29 15:10:00,13.75,13.75,13.75,13.75,130800.0,9.0223,9.0223,9.0223,9.0223,130800.0
2010-10-29 15:15:00,13.75,13.75,13.75,13.75,103200.0,9.0223,9.0223,9.0223,9.0223,103200.0
2010-10-29 15:20:00,13.75,13.75,13.75,13.75,136000.0,9.0223,9.0223,9.0223,9.0223,136000.0
2010-10-29 15:25:00,13.75,13.76,13.75,13.76,211600.0,9.0223,9.0288,9.0223,9.0288,211600.0
2010-10-29 15:30:00,13.76,13.76,13.75,13.76,274800.0,9.0288,9.0288,9.0223,9.0288,274800.0
2010-10-29 15:35:00,13.76,13.78,13.74,13.75,372400.0,9.0288,9.0419,9.0157,9.0223,372400.0
2010-10-29 15:40:00,13.74,13.75,13.74,13.75,165200.0,9.0157,9.0223,9.0157,9.0223,165200.0
2010-10-29 15:45:00,13.75,13.77,13.75,13.76,308800.0,9.0223,9.0354,9.0223,9.0288,308800.0
2010-10-29 15:50:00,13.76,13.76,13.74,13.75,276000.0,9.0288,9.0288,9.0157,9.0223,276000.0
2010-10-29 15:55:00,13.75,13.76,13.74,13.76,397600.0,9.0223,9.0288,9.0157,9.0288,397600.0
2010-11-01 09:30:00,13.81,13.81,13.77,13.79,184400.0,9.0616,9.0616,9.0354,9.0485,184400.0
2010-11-01 09:35:00,13.79,13.81,13.79,13.8,178000.0,9.0485,9.0616,9.0485,9.0551,178000.0
2010-11-01 09:40:00,13.79,13.8,13.75,13.76,97600.0,9.0485,9.0551,9.0223,9.0288,97600.0
2010-11-01 09:45:00,13.76,13.77,13.72,13.72,60000.0,9.0288,9.0354,9.0026,9.0026,60000.0
2010-11-01 09:50:00,13.72,13.73,13.72,13.72,58400.0,9.0026,9.0091,9.0026,9.0026,58400.0
2010-11-01 09:55:00,13.72,13.74,13.71,13.74,77600.0,9.0026,9.0157,8.996,9.0157,77600.0
2010-11-01 10:00:00,13.74,13.78,13.74,13.78,106800.0,9.0157,9.0419,9.0157,9.0419,106800.0
2010-11-01 10:05:00,13.78,13.78,13.72,13.73,89200.0,9.0419,9.0419,9.0026,9.0091,89200.0
2010-11-01 10:10:00,13.72,13.73,13.71,13.71,26800.0,9.0026,9.0091,8.996,8.996,26800.0
2010-11-01 10:15:00,13.71,13.72,13.7,13.7,90800.0,8.996,9.0026,8.9894,8.9894,90800.0
2010-11-01 10:20:00,13.7,13.7,13.67,13.67,118400.0,8.9894,8.9894,8.9698,8.9698,118400.0
2010-11-01 10:25:00,13.67,13.69,13.66,13.67,61200.0,8.9698,8.9829,8.9632,8.9698,61200.0
2010-11-01 10:30:00,13.68,13.68,13.66,13.67,47600.0,8.9763,8.9763,8.9632,8.9698,47600.0
2010-11-01 10:35:00,13.66,13.67,13.64,13.65,61600.0,8.9632,8.9698,8.9501,8.9566,61600.0
2010-11-01 10:40:00,13.65,13.66,13.63,13.64,120800.0,8.9566,8.9632,8.9435,8.9501,120800.0
2010-11-01 10:45:00,13.64,13.66,13.63,13.66,50800.0,8.9501,8.9632,8.9435,8.9632,50800.0
2010-11-01 10:50:00,13.66,13.67,13.65,13.65,88400.0,8.9632,8.9698,8.9566,8.9566,88400.0
2010-11-01 10:55:00,13.65,13.67,13.65,13.67,90400.0,8.9566,8.9698,8.9566,8.9698,90400.0
2010-11-01 11:00:00,13.66,13.66,13.63,13.65,147200.0,8.9632,8.9632,8.9435,8.9566,147200.0
2010-11-01 11:05:00,13.64,13.65,13.63,13.65,51600.0,8.9501,8.9566,8.9435,8.9566,51600.0
2010-11-01 11:10:00,13.65,13.65,13.64,13.65,109200.0,8.9566,8.9566,8.9501,8.9566,109200.0
2010-11-01 11:15:00,13.65,13.65,13.62,13.62,109600.0,8.9566,8.9566,8.937,8.937,109600.0
2010-11-01 11:20:00,13.62,13.65,13.62,13.65,174800.0,8.937,8.9566,8.937,8.9566,174800.0
2010-11-01 11:25:00,13.65,13.65,13.63,13.64,85600.0,8.9566,8.9566,8.9435,8.9501,85600.0
2010-11-01 11:30:00,13.64,13.64,13.62,13.62,53600.0,8.9501,8.9501,8.937,8.937,53600.0
2010-11-01 11:35:00,13.62,13.63,13.61,13.63,108400.0,8.937,8.9435,8.9304,8.9435,108400.0
2010-11-01 11:40:00,13.63,13.63,13.63,13.63,48000.0,8.9435,8.9435,8.9435,8.9435,48000.0
2010-11-01 11:45:00,13.63,13.64,13.63,13.63,36400.0,8.9435,8.9501,8.9435,8.9435,36400.0
2010-11-01 11:50:00,13.63,13.63,13.62,13.63,47200.0,8.9435,8.9435,8.937,8.9435,47200.0
2010-11-01 11:55:00,13.63,13.63,13.63,13.63,40000.0,8.9435,8.9435,8.9435,8.9435,40000.0
2010-11-01 12:00:00,13.63,13.63,13.62,13.63,48400.0,8.9435,8.9435,8.937,8.9435,48400.0
2010-11-01 12:05:00,13.63,13.63,13.61,13.61,38800.0,8.9435,8.9435,8.9304,8.9304,38800.0
2010-11-01 12:10:00,13.61,13.62,13.61,13.61,38400.0,8.9304,8.937,8.9304,8.9304,38400.0
2010-11-01 12:15:00,13.62,13.62,13.61,13.61,62800.0,8.937,8.937,8.9304,8.9304,62800.0
2010-11-01 12:20:00,13.61,13.63,13.61,13.63,36000.0,8.9304,8.9435,8.9304,8.9435,36000.0
2010-11-01 12:25:00,13.63,13.63,13.63,13.63,24000.0,8.9435,8.9435,8.9435,8.9435,24000.0
2010-11-01 12:30:00,13.63,13.63,13.61,13.61,66800.0,8.9435,8.9435,8.9304,8.9304,66800.0
2010-11-01 12:35:00,13.61,13.61,13.6,13.61,33200.0,8.9304,8.9304,8.9238,8.9304,33200.0
2010-11-01 12:40:00,13.61,13.61,13.6,13.6,85200.0,8.9304,8.9304,8.9238,8.9238,85200.0
2010-11-01 12:45:00,13.6,13.61,13.6,13.6,66400.0,8.9238,8.9304,8.9238,8.9238,66400.0
2010-11-01 12:50:00,13.61,13.61,13.6,13.6,160400.0,8.9304,8.9304,8.9238,8.9238,160400.0
2010-11-01 12:55:00,13.59,13.6,13.58,13.59,102800.0,8.9173,8.9238,8.9107,8.9173,102800.0
2010-11-01 13:00:00,13.58,13.59,13.56,13.57,62800.0,8.9107,8.9173,8.8976,8.9041,62800.0
2010-11-01 13:05:00,13.57,13.58,13.55,13.58,109600.0,8.9041,8.9107,8.891,8.9107,109600.0
2010-11-01 13:10:00,13.58,13.59,13.58,13.59,19600.0,8.9107,8.9173,8.9107,8.9173,19600.0
2010-11-01 13:15:00,13.59,13.59,13.58,13.59,22400.0,8.9173,8.9173,8.9107,8.9173,22400.0
2010-11-01 13:20:00,13.59,13.59,13.57,13.57,70400.0,8.9173,8.9173,8.9041,8.9041,70400.0
2010-11-01 13:25:00,13.57,13.58,13.55,13.55,102000.0,8.9041,8.9107,8.891,8.891,102000.0
2010-11-01 13:30:00,13.55,13.56,13.55,13.55,60800.0,8.891,8.8976,8.891,8.891,60800.0
2010-11-01 13:35:00,13.55,13.56,13.55,13.55,31600.0,8.891,8.8976,8.891,8.891,31600.0
2010-11-01 13:40:00,13.55,13.55,13.54,13.55,37600.0,8.891,8.891,8.8845,8.891,37600.0
2010-11-01 13:45:00,13.55,13.55,13.54,13.54,24000.0,8.891,8.891,8.8845,8.8845,24000.0
2010-11-01 13:50:00,13.54,13.55,13.54,13.54,49200.0,8.8845,8.891,8.8845,8.8845,49200.0
2010-11-01 13:55:00,13.54,13.54,13.54,13.54,56400.0,8.8845,8.8845,8.8845,8.8845,56400.0
2010-11-01 14:00:00,13.54,13.54,13.53,13.53,50800.0,8.8845,8.8845,8.8779,8.8779,50800.0
2010-11-01 14:05:00,13.53,13.53,13.52,13.52,51600.0,8.8779,8.8779,8.8713,8.8713,51600.0
2010-11-01 14:10:00,13.52,13.53,13.52,13.53,79200.0,8.8713,8.8779,8.8713,8.8779,79200.0
2010-11-01 14:15:00,13.53,13.53,13.52,13.52,45600.0,8.8779,8.8779,8.8713,8.8713,45600.0
2010-11-01 14:20:00,13.52,13.52,13.5,13.5,65200.0,8.8713,8.8713,8.8582,8.8582,65200.0
2010-11-01 14:25:00,13.51,13.51,13.47,13.47,176400.0,8.8648,8.8648,8.8385,8.8385,176400.0
2010-11-01 14:30:00,13.47,13.47,13.46,13.47,177200.0,8.8385,8.8385,8.832,8.8385,177200.0
2010-11-01 14:35:00,13.46,13.47,13.43,13.43,157600.0,8.832,8.8385,8.8123,8.8123,157600.0
2010-11-01 14:40:00,13.43,13.44,13.42,13.43,166400.0,8.8123,8.8188,8.8057,8.8123,166400.0
2010-11-01 14:45:00,13.43,13.43,13.4,13.4,112400.0,8.8123,8.8123,8.7926,8.7926,112400.0
2010-11-01 14:50:00,13.4,13.44,13.4,13.44,214800.0,8.7926,8.8188,8.7926,8.8188,214800.0
2010-11-01 14:55:00,13.44,13.44,13.42,13.43,236400.0,8.8188,8.8188,8.8057,8.8123,236400.0
2010-11-01 15:00:00,13.42,13.43,13.4,13.4,591200.0,8.8057,8.8123,8.7926,8.7926,591200.0
2010-11-01 15:05:00,13.4,13.4,13.36,13.37,356800.0,8.7926,8.7926,8.7663,8.7729,356800.0
2010-11-01 15:10:00,13.37,13.38,13.34,13.35,659200.0,8.7729,8.7795,8.7532,8.7598,659200.0
2010-11-01 15:15:00,13.35,13.38,13.35,13.38,298800.0,8.7598,8.7795,8.7598,8.7795,298800.0
2010-11-01 15:20:00,13.37,13.4,13.37,13.39,337600.0,8.7729,8.7926,8.7729,8.786,337600.0
2010-11-01 15:25:00,13.39,13.41,13.39,13.41,115200.0,8.786,8.7992,8.786,8.7992,115200.0
2010-11-01 15:30:00,13.41,13.43,13.4,13.42,166400.0,8.7992,8.8123,8.7926,8.8057,166400.0
2010-11-01 15:35:00,13.42,13.43,13.41,13.43,187200.0,8.8057,8.8123,8.7992,8.8123,187200.0
2010-11-01 15:40:00,13.43,13.45,13.43,13.45,172400.0,8.8123,8.8254,8.8123,8.8254,172400.0
2010-11-01 15:45:00,13.45,13.47,13.45,13.46,363600.0,8.8254,8.8385,8.8254,8.832,363600.0
2010-11-01 15:50:00,13.46,13.47,13.45,13.47,256800.0,8.832,8.8385,8.8254,8.8385,256800.0
2010-11-01 15:55:00,13.47,13.48,13.46,13.46,569600.0,8.8385,8.8451,8.832,8.832,569600.0
2010-11-02 09:30:00,13.55,13.62,13.55,13.59,127200.0,8.891,8.937,8.891,8.9173,127200.0
2010-11-02 09:35:00,13.59,13.61,13.58,13.61,80000.0,8.9173,8.9304,8.9107,8.9304,80000.0
2010-11-02 09:40:00,13.59,13.6,13.56,13.59,80800.0,8.9173,8.9238,8.8976,8.9173,80800.0
2010-11-02 09:45:00,13.58,13.59,13.58,13.59,103200.0,8.9107,8.9173,8.9107,8.9173,103200.0
2010-11-02 09:50:00,13.59,13.59,13.58,13.58,60000.0,8.9173,8.9173,8.9107,8.9107,60000.0
2010-11-02 09:55:00,13.58,13.59,13.55,13.55,56000.0,8.9107,8.9173,8.891,8.891,56000.0
2010-11-02 10:00:00,13.55,13.55,13.53,13.54,75600.0,8.891,8.891,8.8779,8.8845,75600.0
2010-11-02 10:05:00,13.54,13.55,13.53,13.53,54800.0,8.8845,8.891,8.8779,8.8779,54800.0
2010-11-02 10:10:00,13.53,13.53,13.51,13.52,83200.0,8.8779,8.8779,8.8648,8.8713,83200.0
2010-11-02 10:15:00,13.52,13.53,13.49,13.53,102800.0,8.8713,8.8779,8.8517,8.8779,102800.0
2010-11-02 10:20:00,13.53,13.53,13.51,13.52,55600.0,8.8779,8.8779,8.8648,8.8713,55600.0
2010-11-02 10:25:00,13.52,13.53,13.51,13.52,34400.0,8.8713,8.8779,8.8648,8.8713,34400.0
2010-11-02 10:30:00,13.52,13.54,13.51,13.51,55200.0,8.8713,8.8845,8.8648,8.8648,55200.0
2010-11-02 10:35:00,13.51,13.54,13.51,13.54,229600.0,8.8648,8.8845,8.8648,8.8845,229600.0
2010-11-02 10:40:00,13.54,13.56,13.54,13.56,30400.0,8.8845,8.8976,8.8845,8.8976,30400.0
2010-11-02 10:45:00,13.56,13.56,13.55,13.56,31600.0,8.8976,8.8976,8.891,8.8976,31600.0
2010-11-02 10:50:00,13.56,13.56,13.53,13.54,85600.0,8.8976,8.8976,8.8779,8.8845,85600.0
2010-11-02 10:55:00,13.53,13.54,13.52,13.53,46400.0,8.8779,8.8845,8.8713,8.8779,46400.0
2010-11-02 11:00:00,13.54,13.54,13.52,13.53,103200.0,8.8845,8.8845,8.8713,8.8779,103200.0
2010-11-02 11:05:00,13.53,13.54,13.53,13.54,29200.0,8.8779,8.8845,8.8779,8.8845,29200.0
2010-11-02 11:10:00,13.54,13.56,13.53,13.56,45200.0,8.8845,8.8976,8.8779,8.8976,45200.0
2010-11-02 11:15:00,13.55,13.55,13.54,13.55,26800.0,8.891,8.891,8.8845,8.891,26800.0
2010-11-02 11:20:00,13.54,13.56,13.54,13.56,44800.0,8.8845,8.8976,8.8845,8.8976,44800.0
2010-11-02 11:25:00,13.56,13.57,13.56,13.56,27200.0,8.8976,8.9041,8.8976,8.8976,27200.0
2010-11-02 11:30:00,13.56,13.58,13.56,13.58,34800.0,8.8976,8.9107,8.8976,8.9107,34800.0
2010-11-02 11:35:00,13.58,13.59,13.57,13.58,42000.0,8.9107,8.9173,8.9041,8.9107,42000.0
2010-11-02 11:40:00,13.57,13.58,13.57,13.57,43600.0,8.9041,8.9107,8.9041,8.9041,43600.0
2010-11-02 11:45:00,13.57,13.57,13.56,13.56,33600.0,8.9041,8.9041,8.8976,8.8976,33600.0
2010-11-02 11:50:00,13.56,13.57,13.56,13.56,52400.0,8.8976,8.9041,8.8976,8.8976,52400.0
2010-11-02 11:55:00,13.56,13.57,13.56,13.57,27200.0,8.8976,8.9041,8.8976,8.9041,27200.0
2010-11-02 12:00:00,13.57,13.59,13.56,13.59,26000.0,8.9041,8.9173,8.8976,8.9173,26000.0
2010-11-02 12:05:00,13.59,13.59,13.58,13.58,57600.0,8.9173,8.9173,8.9107,8.9107,57600.0
2010-11-02 12:10:00,13.59,13.59,13.58,13.59,31200.0,8.9173,8.9173,8.9107,8.9173,31200.0
2010-11-02 12:15:00,13.59,13.59,13.58,13.58,20400.0,8.9173,8.9173,8.9107,8.9107,20400.0
2010-11-02 12:20:00,13.58,13.59,13.58,13.58,26000.0,8.9107,8.9173,8.9107,8.9107,26000.0
2010-11-02 12:25:00,13.58,13.58,13.57,13.58,44400.0,8.9107,8.9107,8.9041,8.9107,44400.0
2010-11-02 12:30:00,13.58,13.58,13.58,13.58,22800.0,8.9107,8.9107,8.9107,8.9107,22800.0
2010-11-02 12:35:00,13.58,13.59,13.58,13.59,20000.0,8.9107,8.9173,8.9107,8.9173,20000.0
2010-11-02 12:40:00,13.59,13.59,13.58,13.58,43600.0,8.9173,8.9173,8.9107,8.9107,43600.0
2010-11-02 12:45:00,13.58,13.59,13.57,13.57,18400.0,8.9107,8.9173,8.9041,8.9041,18400.0
2010-11-02 12:50:00,13.58,13.58,13.57,13.57,28000.0,8.9107,8.9107,8.9041,8.9041,28000.0
2010-11-02 12:55:00,13.57,13.58,13.56,13.57,68800.0,8.9041,8.9107,8.8976,8.9041,68800.0
2010-11-02 13:00:00,13.57,13.58,13.57,13.58,23600.0,8.9041,8.9107,8.9041,8.9107,23600.0
2010-11-02 13:05:00,13.58,13.58,13.57,13.58,38400.0,8.9107,8.9107,8.9041,8.9107,38400.0
2010-11-02 13:10:00,13.58,13.58,13.58,13.58,11600.0,8.9107,8.9107,8.9107,8.9107,11600.0
2010-11-02 13:15:00,13.58,13.58,13.57,13.58,36800.0,8.9107,8.9107,8.9041,8.9107,36800.0
2010-11-02 13:20:00,13.58,13.58,13.57,13.58,12800.0,8.9107,8.9107,8.9041,8.9107,12800.0
2010-11-02 13:25:00,13.58,13.58,13.58,13.58,45200.0,8.9107,8.9107,8.9107,8.9107,45200.0
2010-11-02 13:30:00,13.58,13.58,13.58,13.58,25600.0,8.9107,8.9107,8.9107,8.9107,25600.0
2010-11-02 13:35:00,13.58,13.58,13.58,13.58,11200.0,8.9107,8.9107,8.9107,8.9107,11200.0
2010-11-02 13:40:00,13.58,13.58,13.58,13.58,37200.0,8.9107,8.9107,8.9107,8.9107,37200.0
2010-11-02 13:45:00,13.58,13.58,13.58,13.58,31600.0,8.9107,8.9107,8.9107,8.9107,31600.0
2010-11-02 13:50:00,13.58,13.58,13.58,13.58,29600.0,8.9107,8.9107,8.9107,8.9107,29600.0
2010-11-02 13:55:00,13.58,13.59,13.58,13.59,24000.0,8.9107,8.9173,8.9107,8.9173,24000.0
2010-11-02 14:00:00,13.59,13.59,13.59,13.59,13600.0,8.9173,8.9173,8.9173,8.9173,13600.0
2010-11-02 14:05:00,13.59,13.59,13.59,13.59,28000.0,8.9173,8.9173,8.9173,8.9173,28000.0
2010-11-02 14:10:00,13.59,13.6,13.59,13.6,56400.0,8.9173,8.9238,8.9173,8.9238,56400.0
2010-11-02 14:15:00,13.6,13.6,13.6,13.6,13600.0,8.9238,8.9238,8.9238,8.9238,13600.0
2010-11-02 14:20:00,13.6,13.6,13.59,13.6,20000.0,8.9238,8.9238,8.9173,8.9238,20000.0
2010-11-02 14:25:00,13.6,13.6,13.59,13.6,27600.0,8.9238,8.9238,8.9173,8.9238,27600.0
2010-11-02 14:30:00,13.6,13.6,13.6,13.6,25600.0,8.9238,8.9238,8.9238,8.9238,25600.0
2010-11-02 14:35:00,13.6,13.6,13.6,13.6,26000.0,8.9238,8.9238,8.9238,8.9238,26000.0
2010-11-02 14:40:00,13.6,13.6,13.6,13.6,16400.0,8.9238,8.9238,8.9238,8.9238,16400.0
2010-11-02 14:45:00,13.6,13.6,13.6,13.6,49600.0,8.9238,8.9238,8.9238,8.9238,49600.0
2010-11-02 14:50:00,13.6,13.6,13.6,13.6,34800.0,8.9238,8.9238,8.9238,8.9238,34800.0
2010-11-02 14:55:00,13.6,13.6,13.6,13.6,27600.0,8.9238,8.9238,8.9238,8.9238,27600.0
2010-11-02 15:00:00,13.6,13.61,13.6,13.6,58000.0,8.9238,8.9304,8.9238,8.9238,58000.0
2010-11-02 15:05:00,13.61,13.61,13.6,13.6,33200.0,8.9304,8.9304,8.9238,8.9238,33200.0
2010-11-02 15:10:00,13.6,13.6,13.6,13.6,41200.0,8.9238,8.9238,8.9238,8.9238,41200.0
2010-11-02 15:15:00,13.6,13.61,13.6,13.61,51200.0,8.9238,8.9304,8.9238,8.9304,51200.0
2010-11-02 15:20:00,13.61,13.61,13.6,13.61,33200.0,8.9304,8.9304,8.9238,8.9304,33200.0
2010-11-02 15:25:00,13.6,13.6,13.58,13.59,129200.0,8.9238,8.9238,8.9107,8.9173,129200.0
2010-11-02 15:30:00,13.59,13.6,13.58,13.6,94800.0,8.9173,8.9238,8.9107,8.9238,94800.0
2010-11-02 15:35:00,13.6,13.6,13.59,13.6,83200.0,8.9238,8.9238,8.9173,8.9238,83200.0
2010-11-02 15:40:00,13.6,13.6,13.57,13.58,273600.0,8.9238,8.9238,8.9041,8.9107,273600.0
2010-11-02 15:45:00,13.58,13.6,13.58,13.59,132800.0,8.9107,8.9238,8.9107,8.9173,132800.0
2010-11-02 15:50:00,13.59,13.6,13.59,13.6,100400.0,8.9173,8.9238,8.9173,8.9238,100400.0
2010-11-02 15:55:00,13.6,13.6,13.58,13.59,230000.0,8.9238,8.9238,8.9107,8.9173,230000.0
2010-11-03 09:30:00,13.64,13.66,13.61,13.65,149600.0,8.9501,8.9632,8.9304,8.9566,149600.0
2010-11-03 09:35:00,13.66,13.7,13.66,13.69,115600.0,8.9632,8.9894,8.9632,8.9829,115600.0
2010-11-03 09:40:00,13.69,13.7,13.68,13.69,59600.0,8.9829,8.9894,8.9763,8.9829,59600.0
2010-11-03 09:45:00,13.69,13.69,13.68,13.68,56400.0,8.9829,8.9829,8.9763,8.9763,56400.0
2010-11-03 09:50:00,13.68,13.69,13.68,13.68,66000.0,8.9763,8.9829,8.9763,8.9763,66000.0
2010-11-03 09:55:00,13.68,13.68,13.67,13.68,84800.0,8.9763,8.9763,8.9698,8.9763,84800.0
2010-11-03 10:00:00,13.67,13.69,13.67,13.69,124800.0,8.9698,8.9829,8.9698,8.9829,124800.0
2010-11-03 10:05:00,13.69,13.69,13.67,13.68,165600.0,8.9829,8.9829,8.9698,8.9763,165600.0
2010-11-03 10:10:00,13.69,13.7,13.68,13.7,79200.0,8.9829,8.9894,8.9763,8.9894,79200.0
2010-11-03 10:15:00,13.7,13.71,13.7,13.7,86800.0,8.9894,8.996,8.9894,8.9894,86800.0
2010-11-03 10:20:00,13.7,13.7,13.69,13.69,35600.0,8.9894,8.9894,8.9829,8.9829,35600.0
2010-11-03 10:25:00,13.68,13.68,13.65,13.65,49600.0,8.9763,8.9763,8.9566,8.9566,49600.0
2010-11-03 10:30:00,13.65,13.65,13.64,13.64,66400.0,8.9566,8.9566,8.9501,8.9501,66400.0
2010-11-03 10:35:00,13.64,13.66,13.64,13.66,32400.0,8.9501,8.9632,8.9501,8.9632,32400.0
2010-11-03 10:40:00,13.66,13.66,13.64,13.65,43200.0,8.9632,8.9632,8.9501,8.9566,43200.0
2010-11-03 10:45:00,13.65,13.66,13.65,13.65,30800.0,8.9566,8.9632,8.9566,8.9566,30800.0
2010-11-03 10:50:00,13.65,13.67,13.65,13.66,38000.0,8.9566,8.9698,8.9566,8.9632,38000.0
2010-11-03 10:55:00,13.66,13.67,13.65,13.65,66400.0,8.9632,8.9698,8.9566,8.9566,66400.0
2010-11-03 11:00:00,13.65,13.66,13.64,13.65,27200.0,8.9566,8.9632,8.9501,8.9566,27200.0
2010-11-03 11:05:00,13.65,13.65,13.64,13.64,48800.0,8.9566,8.9566,8.9501,8.9501,48800.0
2010-11-03 11:10:00,13.64,13.64,13.62,13.62,87600.0,8.9501,8.9501,8.937,8.937,87600.0
2010-11-03 11:15:00,13.62,13.64,13.62,13.63,54000.0,8.937,8.9501,8.937,8.9435,54000.0
2010-11-03 11:20:00,13.63,13.65,13.63,13.64,86800.0,8.9435,8.9566,8.9435,8.9501,86800.0
2010-11-03 11:25:00,13.64,13.65,13.64,13.65,50000.0,8.9501,8.9566,8.9501,8.9566,50000.0
2010-11-03 11:30:00,13.65,13.65,13.64,13.64,54800.0,8.9566,8.9566,8.9501,8.9501,54800.0
2010-11-03 11:35:00,13.64,13.65,13.63,13.63,93200.0,8.9501,8.9566,8.9435,8.9435,93200.0
2010-11-03 11:40:00,13.63,13.65,13.63,13.64,50800.0,8.9435,8.9566,8.9435,8.9501,50800.0
2010-11-03 11:45:00,13.64,13.64,13.64,13.64,41200.0,8.9501,8.9501,8.9501,8.9501,41200.0
2010-11-03 11:50:00,13.64,13.64,13.64,13.64,77600.0,8.9501,8.9501,8.9501,8.9501,77600.0
2010-11-03 11:55:00,13.64,13.66,13.63,13.65,80000.0,8.9501,8.9632,8.9435,8.9566,80000.0
2010-11-03 12:00:00,13.66,13.66,13.64,13.64,50800.0,8.9632,8.9632,8.9501,8.9501,50800.0
2010-11-03 12:05:00,13.64,13.64,13.63,13.64,28800.0,8.9501,8.9501,8.9435,8.9501,28800.0
2010-11-03 12:10:00,13.64,13.65,13.63,13.65,37200.0,8.9501,8.9566,8.9435,8.9566,37200.0
2010-11-03 12:15:00,13.65,13.66,13.65,13.65,61600.0,8.9566,8.9632,8.9566,8.9566,61600.0
2010-11-03 12:20:00,13.65,13.65,13.65,13.65,38400.0,8.9566,8.9566,8.9566,8.9566,38400.0
2010-11-03 12:25:00,13.65,13.65,13.63,13.63,53600.0,8.9566,8.9566,8.9435,8.9435,53600.0
2010-11-03 12:30:00,13.63,13.65,13.62,13.65,62400.0,8.9435,8.9566,8.937,8.9566,62400.0
2010-11-03 12:35:00,13.65,13.65,13.63,13.63,39200.0,8.9566,8.9566,8.9435,8.9435,39200.0
2010-11-03 12:40:00,13.63,13.63,13.63,13.63,42000.0,8.9435,8.9435,8.9435,8.9435,42000.0
2010-11-03 12:45:00,13.63,13.64,13.63,13.63,53600.0,8.9435,8.9501,8.9435,8.9435,53600.0
2010-11-03 12:50:00,13.63,13.64,13.63,13.64,65200.0,8.9435,8.9501,8.9435,8.9501,65200.0
2010-11-03 12:55:00,13.65,13.65,13.64,13.65,65600.0,8.9566,8.9566,8.9501,8.9566,65600.0
2010-11-03 13:00:00,13.65,13.65,13.64,13.64,31600.0,8.9566,8.9566,8.9501,8.9501,31600.0
2010-11-03 13:05:00,13.64,13.65,13.63,13.63,48800.0,8.9501,8.9566,8.9435,8.9435,48800.0
2010-11-03 13:10:00,13.63,13.63,13.62,13.62,34400.0,8.9435,8.9435,8.937,8.937,34400.0
2010-11-03 13:15:00,13.62,13.62,13.61,13.62,49600.0,8.937,8.937,8.9304,8.937,49600.0
2010-11-03 13:20:00,13.62,13.63,13.62,13.62,31600.0,8.937,8.9435,8.937,8.937,31600.0
2010-11-03 13:25:00,13.62,13.62,13.61,13.61,27600.0,8.937,8.937,8.9304,8.9304,27600.0
2010-11-03 13:30:00,13.61,13.61,13.61,13.61,50000.0,8.9304,8.9304,8.9304,8.9304,50000.0
2010-11-03 13:35:00,13.61,13.61,13.61,13.61,31200.0,8.9304,8.9304,8.9304,8.9304,31200.0
2010-11-03 13:40:00,13.61,13.61,13.6,13.6,18800.0,8.9304,8.9304,8.9238,8.9238,18800.0
2010-11-03 13:45:00,13.6,13.6,13.6,13.6,30400.0,8.9238,8.9238,8.9238,8.9238,30400.0
2010-11-03 13:50:00,13.6,13.6,13.59,13.59,16800.0,8.9238,8.9238,8.9173,8.9173,16800.0
2010-11-03 13:55:00,13.59,13.6,13.58,13.58,42800.0,8.9173,8.9238,8.9107,8.9107,42800.0
2010-11-03 14:00:00,13.59,13.6,13.59,13.6,61200.0,8.9173,8.9238,8.9173,8.9238,61200.0
2010-11-03 14:05:00,13.6,13.6,13.58,13.59,53600.0,8.9238,8.9238,8.9107,8.9173,53600.0
2010-11-03 14:10:00,13.59,13.59,13.56,13.58,94000.0,8.9173,8.9173,8.8976,8.9107,94000.0
2010-11-03 14:15:00,13.59,13.65,13.56,13.62,170000.0,8.9173,8.9566,8.8976,8.937,170000.0
2010-11-03 14:20:00,13.62,13.67,13.59,13.6,115600.0,8.937,8.9698,8.9173,8.9238,115600.0
2010-11-03 14:25:00,13.59,13.6,13.54,13.55,150400.0,8.9173,8.9238,8.8845,8.891,150400.0
2010-11-03 14:30:00,13.55,13.56,13.51,13.54,92400.0,8.891,8.8976,8.8648,8.8845,92400.0
2010-11-03 14:35:00,13.54,13.56,13.53,13.56,54800.0,8.8845,8.8976,8.8779,8.8976,54800.0
2010-11-03 14:40:00,13.56,13.58,13.55,13.58,52000.0,8.8976,8.9107,8.891,8.9107,52000.0
2010-11-03 14:45:00,13.58,13.58,13.55,13.55,61600.0,8.9107,8.9107,8.891,8.891,61600.0
2010-11-03 14:50:00,13.55,13.59,13.55,13.59,37600.0,8.891,8.9173,8.891,8.9173,37600.0
2010-11-03 14:55:00,13.59,13.61,13.58,13.6,64000.0,8.9173,8.9304,8.9107,8.9238,64000.0
2010-11-03 15:00:00,13.6,13.62,13.59,13.61,91600.0,8.9238,8.937,8.9173,8.9304,91600.0
2010-11-03 15:05:00,13.61,13.63,13.61,13.63,85200.0,8.9304,8.9435,8.9304,8.9435,85200.0
2010-11-03 15:10:00,13.63,13.65,13.63,13.63,103600.0,8.9435,8.9566,8.9435,8.9435,103600.0
2010-11-03 15:15:00,13.63,13.65,13.63,13.64,102000.0,8.9435,8.9566,8.9435,8.9501,102000.0
2010-11-03 15:20:00,13.64,13.65,13.61,13.61,88400.0,8.9501,8.9566,8.9304,8.9304,88400.0
2010-11-03 15:25:00,13.61,13.63,13.61,13.62,86000.0,8.9304,8.9435,8.9304,8.937,86000.0
2010-11-03 15:30:00,13.61,13.62,13.57,13.58,118400.0,8.9304,8.937,8.9041,8.9107,118400.0
2010-11-03 15:35:00,13.58,13.61,13.58,13.59,104800.0,8.9107,8.9304,8.9107,8.9173,104800.0
2010-11-03 15:40:00,13.6,13.6,13.58,13.6,74400.0,8.9238,8.9238,8.9107,8.9238,74400.0
2010-11-03 15:45:00,13.6,13.62,13.6,13.62,179200.0,8.9238,8.937,8.9238,8.937,179200.0
2010-11-03 15:50:00,13.62,13.64,13.62,13.64,104000.0,8.937,8.9501,8.937,8.9501,104000.0
2010-11-03 15:55:00,13.64,13.66,13.63,13.65,309600.0,8.9501,8.9632,8.9435,8.9566,309600.0
2010-11-04 09:30:00,13.78,13.78,13.71,13.71,199600.0,9.0419,9.0419,8.996,8.996,199600.0
2010-11-04 09:35:00,13.71,13.76,13.7,13.72,96000.0,8.996,9.0288,8.9894,9.0026,96000.0
2010-11-04 09:40:00,13.72,13.73,13.69,13.7,65200.0,9.0026,9.0091,8.9829,8.9894,65200.0
2010-11-04 09:45:00,13.71,13.74,13.71,13.72,76800.0,8.996,9.0157,8.996,9.0026,76800.0
2010-11-04 09:50:00,13.72,13.74,13.71,13.74,50400.0,9.0026,9.0157,8.996,9.0157,50400.0
2010-11-04 09:55:00,13.74,13.74,13.72,13.72,68400.0,9.0157,9.0157,9.0026,9.0026,68400.0
2010-11-04 10:00:00,13.74,13.76,13.73,13.76,100400.0,9.0157,9.0288,9.0091,9.0288,100400.0
2010-11-04 10:05:00,13.76,13.76,13.74,13.74,35200.0,9.0288,9.0288,9.0157,9.0157,35200.0
2010-11-04 10:10:00,13.74,13.76,13.74,13.74,34800.0,9.0157,9.0288,9.0157,9.0157,34800.0
2010-11-04 10:15:00,13.74,13.74,13.73,13.74,45200.0,9.0157,9.0157,9.0091,9.0157,45200.0
2010-11-04 10:20:00,13.74,13.74,13.73,13.74,36000.0,9.0157,9.0157,9.0091,9.0157,36000.0
2010-11-04 10:25:00,13.74,13.74,13.73,13.74,101200.0,9.0157,9.0157,9.0091,9.0157,101200.0
2010-11-04 10:30:00,13.74,13.74,13.71,13.71,44400.0,9.0157,9.0157,8.996,8.996,44400.0
2010-11-04 10:35:00,13.71,13.71,13.7,13.7,36800.0,8.996,8.996,8.9894,8.9894,36800.0
2010-11-04 10:40:00,13.7,13.71,13.7,13.7,31600.0,8.9894,8.996,8.9894,8.9894,31600.0
2010-11-04 10:45:00,13.7,13.7,13.69,13.69,44800.0,8.9894,8.9894,8.9829,8.9829,44800.0
2010-11-04 10:50:00,13.69,13.7,13.69,13.7,31600.0,8.9829,8.9894,8.9829,8.9894,31600.0
2010-11-04 10:55:00,13.7,13.75,13.7,13.75,86800.0,8.9894,9.0223,8.9894,9.0223,86800.0
2010-11-04 11:00:00,13.75,13.76,13.75,13.76,144400.0,9.0223,9.0288,9.0223,9.0288,144400.0
2010-11-04 11:05:00,13.76,13.76,13.76,13.76,54400.0,9.0288,9.0288,9.0288,9.0288,54400.0
2010-11-04 11:10:00,13.76,13.76,13.73,13.74,44000.0,9.0288,9.0288,9.0091,9.0157,44000.0
2010-11-04 11:15:00,13.74,13.75,13.74,13.75,52000.0,9.0157,9.0223,9.0157,9.0223,52000.0
2010-11-04 11:20:00,13.75,13.76,13.74,13.74,32400.0,9.0223,9.0288,9.0157,9.0157,32400.0
2010-11-04 11:25:00,13.74,13.74,13.74,13.74,32400.0,9.0157,9.0157,9.0157,9.0157,32400.0
2010-11-04 11:30:00,13.74,13.75,13.72,13.73,117600.0,9.0157,9.0223,9.0026,9.0091,117600.0
2010-11-04 11:35:00,13.73,13.73,13.7,13.7,178800.0,9.0091,9.0091,8.9894,8.9894,178800.0
2010-11-04 11:40:00,13.71,13.72,13.7,13.71,45200.0,8.996,9.0026,8.9894,8.996,45200.0
2010-11-04 11:45:00,13.71,13.71,13.7,13.7,52800.0,8.996,8.996,8.9894,8.9894,52800.0
2010-11-04 11:50:00,13.7,13.71,13.7,13.71,24400.0,8.9894,8.996,8.9894,8.996,24400.0
2010-11-04 11:55:00,13.71,13.71,13.7,13.7,40800.0,8.996,8.996,8.9894,8.9894,40800.0
2010-11-04 12:00:00,13.7,13.7,13.7,13.7,33600.0,8.9894,8.9894,8.9894,8.9894,33600.0
2010-11-04 12:05:00,13.7,13.7,13.7,13.7,29200.0,8.9894,8.9894,8.9894,8.9894,29200.0
2010-11-04 12:10:00,13.7,13.71,13.7,13.7,40400.0,8.9894,8.996,8.9894,8.9894,40400.0
2010-11-04 12:15:00,13.7,13.7,13.69,13.7,32000.0,8.9894,8.9894,8.9829,8.9894,32000.0
2010-11-04 12:20:00,13.7,13.7,13.7,13.7,39600.0,8.9894,8.9894,8.9894,8.9894,39600.0
2010-11-04 12:25:00,13.7,13.7,13.68,13.68,54400.0,8.9894,8.9894,8.9763,8.9763,54400.0
2010-11-04 12:30:00,13.68,13.69,13.68,13.69,30800.0,8.9763,8.9829,8.9763,8.9829,30800.0
2010-11-04 12:35:00,13.69,13.69,13.67,13.67,46000.0,8.9829,8.9829,8.9698,8.9698,46000.0
2010-11-04 12:40:00,13.67,13.68,13.67,13.68,40000.0,8.9698,8.9763,8.9698,8.9763,40000.0
2010-11-04 12:45:00,13.68,13.68,13.67,13.67,18000.0,8.9763,8.9763,8.9698,8.9698,18000.0
2010-11-04 12:50:00,13.67,13.68,13.67,13.68,43600.0,8.9698,8.9763,8.9698,8.9763,43600.0
2010-11-04 12:55:00,13.68,13.68,13.67,13.67,30000.0,8.9763,8.9763,8.9698,8.9698,30000.0
2010-11-04 13:00:00,13.68,13.68,13.67,13.68,27200.0,8.9763,8.9763,8.9698,8.9763,27200.0
2010-11-04 13:05:00,13.68,13.68,13.67,13.67,89200.0,8.9763,8.9763,8.9698,8.9698,89200.0
2010-11-04 13:10:00,13.67,13.67,13.66,13.66,34400.0,8.9698,8.9698,8.9632,8.9632,34400.0
2010-11-04 13:15:00,13.66,13.67,13.66,13.66,43200.0,8.9632,8.9698,8.9632,8.9632,43200.0
2010-11-04 13:20:00,13.66,13.68,13.66,13.68,50800.0,8.9632,8.9763,8.9632,8.9763,50800.0
2010-11-04 13:25:00,13.68,13.69,13.68,13.69,28400.0,8.9763,8.9829,8.9763,8.9829,28400.0
2010-11-04 13:30:00,13.69,13.69,13.68,13.68,58400.0,8.9829,8.9829,8.9763,8.9763,58400.0
2010-11-04 13:35:00,13.69,13.69,13.67,13.67,30800.0,8.9829,8.9829,8.9698,8.9698,30800.0
2010-11-04 13:40:00,13.67,13.68,13.67,13.68,24000.0,8.9698,8.9763,8.9698,8.9763,24000.0
2010-11-04 13:45:00,13.68,13.68,13.67,13.68,32800.0,8.9763,8.9763,8.9698,8.9763,32800.0
2010-11-04 13:50:00,13.68,13.68,13.65,13.65,36800.0,8.9763,8.9763,8.9566,8.9566,36800.0
2010-11-04 13:55:00,13.65,13.66,13.65,13.66,17200.0,8.9566,8.9632,8.9566,8.9632,17200.0
2010-11-04 14:00:00,13.66,13.66,13.65,13.66,40800.0,8.9632,8.9632,8.9566,8.9632,40800.0
2010-11-04 14:05:00,13.66,13.67,13.66,13.67,49200.0,8.9632,8.9698,8.9632,8.9698,49200.0
2010-11-04 14:10:00,13.67,13.69,13.67,13.69,36000.0,8.9698,8.9829,8.9698,8.9829,36000.0
2010-11-04 14:15:00,13.69,13.69,13.68,13.68,119600.0,8.9829,8.9829,8.9763,8.9763,119600.0
2010-11-04 14:20:00,13.68,13.69,13.68,13.69,65200.0,8.9763,8.9829,8.9763,8.9829,65200.0
2010-11-04 14:25:00,13.69,13.69,13.68,13.68,28800.0,8.9829,8.9829,8.9763,8.9763,28800.0
2010-11-04 14:30:00,13.69,13.69,13.68,13.69,20800.0,8.9829,8.9829,8.9763,8.9829,20800.0
2010-11-04 14:35:00,13.69,13.7,13.69,13.69,126400.0,8.9829,8.9894,8.9829,8.9829,126400.0
2010-11-04 14:40:00,13.69,13.7,13.69,13.7,38000.0,8.9829,8.9894,8.9829,8.9894,38000.0
2010-11-04 14:45:00,13.7,13.7,13.69,13.7,33200.0,8.9894,8.9894,8.9829,8.9894,33200.0
2010-11-04 14:50:00,13.7,13.7,13.7,13.7,33600.0,8.9894,8.9894,8.9894,8.9894,33600.0
2010-11-04 14:55:00,13.7,13.71,13.7,13.7,36000.0,8.9894,8.996,8.9894,8.9894,36000.0
2010-11-04 15:00:00,13.7,13.71,13.7,13.7,68400.0,8.9894,8.996,8.9894,8.9894,68400.0
2010-11-04 15:05:00,13.7,13.72,13.7,13.72,99600.0,8.9894,9.0026,8.9894,9.0026,99600.0
2010-11-04 15:10:00,13.71,13.72,13.71,13.72,54800.0,8.996,9.0026,8.996,9.0026,54800.0
2010-11-04 15:15:00,13.72,13.74,13.72,13.72,59200.0,9.0026,9.0157,9.0026,9.0026,59200.0
2010-11-04 15:20:00,13.72,13.72,13.71,13.72,40000.0,9.0026,9.0026,8.996,9.0026,40000.0
2010-11-04 15:25:00,13.71,13.74,13.71,13.74,65200.0,8.996,9.0157,8.996,9.0157,65200.0
2010-11-04 15:30:00,13.74,13.74,13.72,13.72,63600.0,9.0157,9.0157,9.0026,9.0026,63600.0
2010-11-04 15:35:00,13.72,13.73,13.72,13.72,63200.0,9.0026,9.0091,9.0026,9.0026,63200.0
2010-11-04 15:40:00,13.72,13.72,13.71,13.71,52400.0,9.0026,9.0026,8.996,8.996,52400.0
2010-11-04 15:45:00,13.72,13.73,13.71,13.73,126800.0,9.0026,9.0091,8.996,9.0091,126800.0
2010-11-04 15:50:00,13.73,13.73,13.72,13.73,119600.0,9.0091,9.0091,9.0026,9.0091,119600.0
2010-11-04 15:55:00,13.73,13.75,13.73,13.75,356000.0,9.0091,9.0223,9.0091,9.0223,356000.0
2010-11-05 09:30:00,13.68,13.76,13.68,13.72,120800.0,8.9763,9.0288,8.9763,9.0026,120800.0
2010-11-05 09:35:00,13.73,13.76,13.72,13.74,50000.0,9.0091,9.0288,9.0026,9.0157,50000.0
2010-11-05 09:40:00,13.74,13.74,13.72,13.72,62800.0,9.0157,9.0157,9.0026,9.0026,62800.0
2010-11-05 09:45:00,13.72,13.72,13.68,13.7,50400.0,9.0026,9.0026,8.9763,8.9894,50400.0
2010-11-05 09:50:00,13.7,13.71,13.7,13.7,26400.0,8.9894,8.996,8.9894,8.9894,26400.0
2010-11-05 09:55:00,13.7,13.71,13.67,13.67,40000.0,8.9894,8.996,8.9698,8.9698,40000.0
2010-11-05 10:00:00,13.67,13.68,13.65,13.65,20000.0,8.9698,8.9763,8.9566,8.9566,20000.0
2010-11-05 10:05:00,13.65,13.68,13.64,13.68,66400.0,8.9566,8.9763,8.9501,8.9763,66400.0
2010-11-05 10:10:00,13.69,13.69,13.66,13.66,88000.0,8.9829,8.9829,8.9632,8.9632,88000.0
2010-11-05 10:15:00,13.66,13.66,13.63,13.64,44400.0,8.9632,8.9632,8.9435,8.9501,44400.0
2010-11-05 10:20:00,13.64,13.66,13.64,13.66,42800.0,8.9501,8.9632,8.9501,8.9632,42800.0
2010-11-05 10:25:00,13.66,13.66,13.65,13.65,65200.0,8.9632,8.9632,8.9566,8.9566,65200.0
2010-11-05 10:30:00,13.65,13.65,13.64,13.65,62800.0,8.9566,8.9566,8.9501,8.9566,62800.0
2010-11-05 10:35:00,13.65,13.65,13.65,13.65,25600.0,8.9566,8.9566,8.9566,8.9566,25600.0
2010-11-05 10:40:00,13.65,13.65,13.64,13.65,50400.0,8.9566,8.9566,8.9501,8.9566,50400.0
2010-11-05 10:45:00,13.65,13.65,13.62,13.62,70400.0,8.9566,8.9566,8.937,8.937,70400.0
2010-11-05 10:50:00,13.62,13.63,13.61,13.63,86000.0,8.937,8.9435,8.9304,8.9435,86000.0
2010-11-05 10:55:00,13.63,13.64,13.63,13.63,36800.0,8.9435,8.9501,8.9435,8.9435,36800.0
2010-11-05 11:00:00,13.62,13.63,13.62,13.63,91200.0,8.937,8.9435,8.937,8.9435,91200.0
2010-11-05 11:05:00,13.63,13.63,13.62,13.63,34800.0,8.9435,8.9435,8.937,8.9435,34800.0
2010-11-05 11:10:00,13.63,13.64,13.62,13.63,309200.0,8.9435,8.9501,8.937,8.9435,309200.0
2010-11-05 11:15:00,13.63,13.63,13.62,13.63,78800.0,8.9435,8.9435,8.937,8.9435,78800.0
2010-11-05 11:20:00,13.63,13.64,13.63,13.63,37200.0,8.9435,8.9501,8.9435,8.9435,37200.0
2010-11-05 11:25:00,13.63,13.64,13.63,13.64,16800.0,8.9435,8.9501,8.9435,8.9501,16800.0
2010-11-05 11:30:00,13.64,13.65,13.64,13.65,24000.0,8.9501,8.9566,8.9501,8.9566,24000.0
2010-11-05 11:35:00,13.65,13.65,13.65,13.65,32400.0,8.9566,8.9566,8.9566,8.9566,32400.0
2010-11-05 11:40:00,13.65,13.65,13.63,13.63,40800.0,8.9566,8.9566,8.9435,8.9435,40800.0
2010-11-05 11:45:00,13.63,13.63,13.62,13.62,21600.0,8.9435,8.9435,8.937,8.937,21600.0
2010-11-05 11:50:00,13.62,13.64,13.62,13.63,77200.0,8.937,8.9501,8.937,8.9435,77200.0
2010-11-05 11:55:00,13.63,13.63,13.61,13.61,116800.0,8.9435,8.9435,8.9304,8.9304,116800.0
2010-11-05 12:00:00,13.61,13.62,13.61,13.62,20800.0,8.9304,8.937,8.9304,8.937,20800.0
2010-11-05 12:05:00,13.62,13.62,13.62,13.62,24800.0,8.937,8.937,8.937,8.937,24800.0
2010-11-05 12:10:00,13.62,13.63,13.62,13.62,53200.0,8.937,8.9435,8.937,8.937,53200.0
2010-11-05 12:15:00,13.62,13.62,13.61,13.62,12800.0,8.937,8.937,8.9304,8.937,12800.0
2010-11-05 12:20:00,13.62,13.62,13.6,13.61,38000.0,8.937,8.937,8.9238,8.9304,38000.0
2010-11-05 12:25:00,13.61,13.61,13.6,13.6,18000.0,8.9304,8.9304,8.9238,8.9238,18000.0
2010-11-05 12:30:00,13.6,13.6,13.59,13.59,22400.0,8.9238,8.9238,8.9173,8.9173,22400.0
2010-11-05 12:35:00,13.59,13.6,13.59,13.6,33200.0,8.9173,8.9238,8.9173,8.9238,33200.0
2010-11-05 12:40:00,13.6,13.6,13.6,13.6,12400.0,8.9238,8.9238,8.9238,8.9238,12400.0
2010-11-05 12:45:00,13.6,13.6,13.6,13.6,15200.0,8.9238,8.9238,8.9238,8.9238,15200.0
2010-11-05 12:50:00,13.6,13.6,13.6,13.6,48800.0,8.9238,8.9238,8.9238,8.9238,48800.0
2010-11-05 12:55:00,13.6,13.6,13.6,13.6,6000.0,8.9238,8.9238,8.9238,8.9238,6000.0
2010-11-05 13:00:00,13.6,13.61,13.6,13.6,42400.0,8.9238,8.9304,8.9238,8.9238,42400.0
2010-11-05 13:05:00,13.61,13.62,13.61,13.62,39600.0,8.9304,8.937,8.9304,8.937,39600.0
2010-11-05 13:10:00,13.62,13.63,13.62,13.62,29200.0,8.937,8.9435,8.937,8.937,29200.0
2010-11-05 13:15:00,13.62,13.63,13.62,13.63,51200.0,8.937,8.9435,8.937,8.9435,51200.0
2010-11-05 13:20:00,13.64,13.64,13.63,13.64,14000.0,8.9501,8.9501,8.9435,8.9501,14000.0
2010-11-05 13:25:00,13.64,13.64,13.63,13.64,28400.0,8.9501,8.9501,8.9435,8.9501,28400.0
2010-11-05 13:30:00,13.64,13.65,13.64,13.65,30400.0,8.9501,8.9566,8.9501,8.9566,30400.0
2010-11-05 13:35:00,13.65,13.65,13.65,13.65,6800.0,8.9566,8.9566,8.9566,8.9566,6800.0
2010-11-05 13:40:00,13.65,13.65,13.64,13.64,33200.0,8.9566,8.9566,8.9501,8.9501,33200.0
2010-11-05 13:45:00,13.64,13.65,13.64,13.65,22400.0,8.9501,8.9566,8.9501,8.9566,22400.0
2010-11-05 13:50:00,13.65,13.65,13.64,13.65,11200.0,8.9566,8.9566,8.9501,8.9566,11200.0
2010-11-05 13:55:00,13.65,13.65,13.65,13.65,30800.0,8.9566,8.9566,8.9566,8.9566,30800.0
2010-11-05 14:00:00,13.65,13.65,13.65,13.65,21200.0,8.9566,8.9566,8.9566,8.9566,21200.0
2010-11-05 14:05:00,13.65,13.65,13.63,13.63,18800.0,8.9566,8.9566,8.9435,8.9435,18800.0
2010-11-05 14:10:00,13.63,13.64,13.62,13.62,18800.0,8.9435,8.9501,8.937,8.937,18800.0
2010-11-05 14:15:00,13.62,13.62,13.61,13.61,36800.0,8.937,8.937,8.9304,8.9304,36800.0
2010-11-05 14:20:00,13.61,13.61,13.61,13.61,25200.0,8.9304,8.9304,8.9304,8.9304,25200.0
2010-11-05 14:25:00,13.61,13.61,13.6,13.61,61600.0,8.9304,8.9304,8.9238,8.9304,61600.0
2010-11-05 14:30:00,13.61,13.63,13.61,13.62,38000.0,8.9304,8.9435,8.9304,8.937,38000.0
2010-11-05 14:35:00,13.62,13.63,13.62,13.62,24400.0,8.937,8.9435,8.937,8.937,24400.0
2010-11-05 14:40:00,13.62,13.62,13.61,13.61,46000.0,8.937,8.937,8.9304,8.9304,46000.0
2010-11-05 14:45:00,13.62,13.62,13.61,13.61,34800.0,8.937,8.937,8.9304,8.9304,34800.0
2010-11-05 14:50:00,13.61,13.61,13.61,13.61,37600.0,8.9304,8.9304,8.9304,8.9304,37600.0
2010-11-05 14:55:00,13.61,13.61,13.6,13.61,50400.0,8.9304,8.9304,8.9238,8.9304,50400.0
2010-11-05 15:00:00,13.61,13.62,13.61,13.61,109600.0,8.9304,8.937,8.9304,8.9304,109600.0
2010-11-05 15:05:00,13.61,13.62,13.61,13.62,50000.0,8.9304,8.937,8.9304,8.937,50000.0
2010-11-05 15:10:00,13.61,13.62,13.6,13.61,69600.0,8.9304,8.937,8.9238,8.9304,69600.0
2010-11-05 15:15:00,13.6,13.61,13.6,13.61,43200.0,8.9238,8.9304,8.9238,8.9304,43200.0
2010-11-05 15:20:00,13.6,13.61,13.6,13.6,66000.0,8.9238,8.9304,8.9238,8.9238,66000.0
2010-11-05 15:25:00,13.61,13.62,13.6,13.62,63600.0,8.9304,8.937,8.9238,8.937,63600.0
2010-11-05 15:30:00,13.62,13.64,13.62,13.64,80400.0,8.937,8.9501,8.937,8.9501,80400.0
2010-11-05 15:35:00,13.64,13.64,13.63,13.63,71600.0,8.9501,8.9501,8.9435,8.9435,71600.0
2010-11-05 15:40:00,13.63,13.64,13.63,13.63,74400.0,8.9435,8.9501,8.9435,8.9435,74400.0
2010-11-05 15:45:00,13.63,13.67,13.63,13.66,348800.0,8.9435,8.9698,8.9435,8.9632,348800.0
2010-11-05 15:50:00,13.66,13.69,13.66,13.69,338400.0,8.9632,8.9829,8.9632,8.9829,338400.0
2010-11-05 15:55:00,13.68,13.7,13.68,13.68,360000.0,8.9763,8.9894,8.9763,8.9763,360000.0
2010-11-08 09:30:00,13.65,13.68,13.6,13.62,112400.0,8.9566,8.9763,8.9238,8.937,112400.0
2010-11-08 09:35:00,13.63,13.66,13.63,13.65,18800.0,8.9435,8.9632,8.9435,8.9566,18800.0
2010-11-08 09:40:00,13.65,13.65,13.62,13.63,40000.0,8.9566,8.9566,8.937,8.9435,40000.0
2010-11-08 09:45:00,13.63,13.63,13.62,13.62,29200.0,8.9435,8.9435,8.937,8.937,29200.0
2010-11-08 09:50:00,13.62,13.62,13.61,13.61,62400.0,8.937,8.937,8.9304,8.9304,62400.0
2010-11-08 09:55:00,13.61,13.62,13.6,13.62,42400.0,8.9304,8.937,8.9238,8.937,42400.0
2010-11-08 10:00:00,13.62,13.62,13.61,13.61,61600.0,8.937,8.937,8.9304,8.9304,61600.0
2010-11-08 10:05:00,13.61,13.63,13.61,13.62,42000.0,8.9304,8.9435,8.9304,8.937,42000.0
2010-11-08 10:10:00,13.62,13.63,13.62,13.62,84000.0,8.937,8.9435,8.937,8.937,84000.0
2010-11-08 10:15:00,13.62,13.62,13.6,13.6,50000.0,8.937,8.937,8.9238,8.9238,50000.0
2010-11-08 10:20:00,13.6,13.6,13.59,13.59,46800.0,8.9238,8.9238,8.9173,8.9173,46800.0
2010-11-08 10:25:00,13.59,13.6,13.58,13.59,132000.0,8.9173,8.9238,8.9107,8.9173,132000.0
2010-11-08 10:30:00,13.59,13.6,13.58,13.59,38000.0,8.9173,8.9238,8.9107,8.9173,38000.0
2010-11-08 10:35:00,13.59,13.61,13.59,13.61,18800.0,8.9173,8.9304,8.9173,8.9304,18800.0
2010-11-08 10:40:00,13.6,13.61,13.59,13.59,36800.0,8.9238,8.9304,8.9173,8.9173,36800.0
2010-11-08 10:45:00,13.59,13.6,13.59,13.6,27600.0,8.9173,8.9238,8.9173,8.9238,27600.0
2010-11-08 10:50:00,13.6,13.61,13.6,13.61,86400.0,8.9238,8.9304,8.9238,8.9304,86400.0
2010-11-08 10:55:00,13.61,13.62,13.61,13.61,64800.0,8.9304,8.937,8.9304,8.9304,64800.0
2010-11-08 11:00:00,13.61,13.62,13.61,13.61,86800.0,8.9304,8.937,8.9304,8.9304,86800.0
2010-11-08 11:05:00,13.61,13.62,13.61,13.61,52000.0,8.9304,8.937,8.9304,8.9304,52000.0
2010-11-08 11:10:00,13.61,13.62,13.61,13.61,67200.0,8.9304,8.937,8.9304,8.9304,67200.0
2010-11-08 11:15:00,13.61,13.62,13.61,13.61,41600.0,8.9304,8.937,8.9304,8.9304,41600.0
2010-11-08 11:20:00,13.61,13.63,13.61,13.63,90400.0,8.9304,8.9435,8.9304,8.9435,90400.0
2010-11-08 11:25:00,13.63,13.63,13.63,13.63,21600.0,8.9435,8.9435,8.9435,8.9435,21600.0
2010-11-08 11:30:00,13.63,13.63,13.62,13.63,118800.0,8.9435,8.9435,8.937,8.9435,118800.0
2010-11-08 11:35:00,13.63,13.63,13.62,13.62,112400.0,8.9435,8.9435,8.937,8.937,112400.0
2010-11-08 11:40:00,13.62,13.63,13.62,13.63,48400.0,8.937,8.9435,8.937,8.9435,48400.0
2010-11-08 11:45:00,13.63,13.65,13.62,13.63,30400.0,8.9435,8.9566,8.937,8.9435,30400.0
2010-11-08 11:50:00,13.62,13.63,13.62,13.63,32400.0,8.937,8.9435,8.937,8.9435,32400.0
2010-11-08 11:55:00,13.63,13.63,13.62,13.63,40800.0,8.9435,8.9435,8.937,8.9435,40800.0
2010-11-08 12:00:00,13.63,13.63,13.62,13.62,33600.0,8.9435,8.9435,8.937,8.937,33600.0
2010-11-08 12:05:00,13.63,13.63,13.62,13.62,45600.0,8.9435,8.9435,8.937,8.937,45600.0
2010-11-08 12:10:00,13.62,13.62,13.61,13.61,13600.0,8.937,8.937,8.9304,8.9304,13600.0
2010-11-08 12:15:00,13.61,13.62,13.61,13.61,85200.0,8.9304,8.937,8.9304,8.9304,85200.0
2010-11-08 12:20:00,13.61,13.63,13.61,13.62,139200.0,8.9304,8.9435,8.9304,8.937,139200.0
2010-11-08 12:25:00,13.62,13.63,13.61,13.62,68000.0,8.937,8.9435,8.9304,8.937,68000.0
2010-11-08 12:30:00,13.62,13.62,13.61,13.62,49200.0,8.937,8.937,8.9304,8.937,49200.0
2010-11-08 12:35:00,13.61,13.61,13.6,13.6,46800.0,8.9304,8.9304,8.9238,8.9238,46800.0
2010-11-08 12:40:00,13.6,13.6,13.6,13.6,42800.0,8.9238,8.9238,8.9238,8.9238,42800.0
2010-11-08 12:45:00,13.6,13.6,13.6,13.6,84000.0,8.9238,8.9238,8.9238,8.9238,84000.0
2010-11-08 12:50:00,13.6,13.61,13.6,13.61,47200.0,8.9238,8.9304,8.9238,8.9304,47200.0
2010-11-08 12:55:00,13.61,13.63,13.61,13.62,67200.0,8.9304,8.9435,8.9304,8.937,67200.0
2010-11-08 13:00:00,13.62,13.62,13.61,13.61,9200.0,8.937,8.937,8.9304,8.9304,9200.0
2010-11-08 13:05:00,13.61,13.62,13.61,13.61,6000.0,8.9304,8.937,8.9304,8.9304,6000.0
2010-11-08 13:10:00,13.61,13.63,13.61,13.63,23200.0,8.9304,8.9435,8.9304,8.9435,23200.0
2010-11-08 13:15:00,13.63,13.64,13.62,13.62,34000.0,8.9435,8.9501,8.937,8.937,34000.0
2010-11-08 13:20:00,13.63,13.63,13.62,13.62,36800.0,8.9435,8.9435,8.937,8.937,36800.0
2010-11-08 13:25:00,13.63,13.63,13.62,13.63,34000.0,8.9435,8.9435,8.937,8.9435,34000.0
2010-11-08 13:30:00,13.63,13.63,13.62,13.62,76800.0,8.9435,8.9435,8.937,8.937,76800.0
2010-11-08 13:35:00,13.63,13.63,13.62,13.62,8800.0,8.9435,8.9435,8.937,8.937,8800.0
2010-11-08 13:40:00,13.62,13.63,13.61,13.62,16400.0,8.937,8.9435,8.9304,8.937,16400.0
2010-11-08 13:45:00,13.62,13.62,13.61,13.62,13600.0,8.937,8.937,8.9304,8.937,13600.0
2010-11-08 13:50:00,13.62,13.62,13.61,13.61,102400.0,8.937,8.937,8.9304,8.9304,102400.0
2010-11-08 13:55:00,13.61,13.62,13.61,13.62,22400.0,8.9304,8.937,8.9304,8.937,22400.0
2010-11-08 14:00:00,13.62,13.62,13.61,13.61,48800.0,8.937,8.937,8.9304,8.9304,48800.0
2010-11-08 14:05:00,13.61,13.61,13.6,13.6,34400.0,8.9304,8.9304,8.9238,8.9238,34400.0
2010-11-08 14:10:00,13.61,13.61,13.6,13.6,36800.0,8.9304,8.9304,8.9238,8.9238,36800.0
2010-11-08 14:15:00,13.6,13.6,13.6,13.6,74000.0,8.9238,8.9238,8.9238,8.9238,74000.0
2010-11-08 14:20:00,13.6,13.61,13.6,13.6,87600.0,8.9238,8.9304,8.9238,8.9238,87600.0
2010-11-08 14:25:00,13.6,13.6,13.6,13.6,43600.0,8.9238,8.9238,8.9238,8.9238,43600.0
2010-11-08 14:30:00,13.6,13.6,13.6,13.6,88000.0,8.9238,8.9238,8.9238,8.9238,88000.0
2010-11-08 14:35:00,13.6,13.61,13.6,13.61,41200.0,8.9238,8.9304,8.9238,8.9304,41200.0
2010-11-08 14:40:00,13.62,13.63,13.62,13.62,43200.0,8.937,8.9435,8.937,8.937,43200.0
2010-11-08 14:45:00,13.62,13.62,13.6,13.6,32400.0,8.937,8.937,8.9238,8.9238,32400.0
2010-11-08 14:50:00,13.6,13.6,13.6,13.6,40400.0,8.9238,8.9238,8.9238,8.9238,40400.0
2010-11-08 14:55:00,13.6,13.61,13.6,13.6,17600.0,8.9238,8.9304,8.9238,8.9238,17600.0
2010-11-08 15:00:00,13.6,13.61,13.6,13.61,24000.0,8.9238,8.9304,8.9238,8.9304,24000.0
2010-11-08 15:05:00,13.6,13.61,13.6,13.6,58800.0,8.9238,8.9304,8.9238,8.9238,58800.0
2010-11-08 15:10:00,13.6,13.62,13.6,13.61,113600.0,8.9238,8.937,8.9238,8.9304,113600.0
2010-11-08 15:15:00,13.61,13.62,13.61,13.62,26800.0,8.9304,8.937,8.9304,8.937,26800.0
2010-11-08 15:20:00,13.62,13.63,13.61,13.63,59600.0,8.937,8.9435,8.9304,8.9435,59600.0
2010-11-08 15:25:00,13.62,13.63,13.62,13.62,35200.0,8.937,8.9435,8.937,8.937,35200.0
2010-11-08 15:30:00,13.63,13.63,13.62,13.62,112000.0,8.9435,8.9435,8.937,8.937,112000.0
2010-11-08 15:35:00,13.62,13.62,13.61,13.61,62800.0,8.937,8.937,8.9304,8.9304,62800.0
2010-11-08 15:40:00,13.61,13.62,13.61,13.62,45600.0,8.9304,8.937,8.9304,8.937,45600.0
2010-11-08 15:45:00,13.62,13.63,13.61,13.62,117600.0,8.937,8.9435,8.9304,8.937,117600.0
2010-11-08 15:50:00,13.61,13.62,13.61,13.62,140400.0,8.9304,8.937,8.9304,8.937,140400.0
2010-11-08 15:55:00,13.61,13.62,13.61,13.61,186400.0,8.9304,8.937,8.9304,8.9304,186400.0
2010-11-09 09:30:00,13.62,13.64,13.58,13.61,95600.0,8.937,8.9501,8.9107,8.9304,95600.0
2010-11-09 09:35:00,13.59,13.63,13.56,13.63,75200.0,8.9173,8.9435,8.8976,8.9435,75200.0
2010-11-09 09:40:00,13.62,13.62,13.58,13.6,46000.0,8.937,8.937,8.9107,8.9238,46000.0
2010-11-09 09:45:00,13.6,13.62,13.6,13.61,121600.0,8.9238,8.937,8.9238,8.9304,121600.0
2010-11-09 09:50:00,13.61,13.63,13.61,13.61,275600.0,8.9304,8.9435,8.9304,8.9304,275600.0
2010-11-09 09:55:00,13.61,13.63,13.61,13.63,74400.0,8.9304,8.9435,8.9304,8.9435,74400.0
2010-11-09 10:00:00,13.63,13.64,13.61,13.63,70800.0,8.9435,8.9501,8.9304,8.9435,70800.0
2010-11-09 10:05:00,13.63,13.63,13.62,13.63,61600.0,8.9435,8.9435,8.937,8.9435,61600.0
2010-11-09 10:10:00,13.63,13.67,13.63,13.67,55600.0,8.9435,8.9698,8.9435,8.9698,55600.0
2010-11-09 10:15:00,13.67,13.67,13.64,13.64,59200.0,8.9698,8.9698,8.9501,8.9501,59200.0
2010-11-09 10:20:00,13.64,13.65,13.64,13.65,50000.0,8.9501,8.9566,8.9501,8.9566,50000.0
2010-11-09 10:25:00,13.64,13.65,13.63,13.65,68400.0,8.9501,8.9566,8.9435,8.9566,68400.0
2010-11-09 10:30:00,13.65,13.65,13.64,13.64,50400.0,8.9566,8.9566,8.9501,8.9501,50400.0
2010-11-09 10:35:00,13.65,13.65,13.63,13.65,226000.0,8.9566,8.9566,8.9435,8.9566,226000.0
2010-11-09 10:40:00,13.65,13.65,13.63,13.64,224400.0,8.9566,8.9566,8.9435,8.9501,224400.0
2010-11-09 10:45:00,13.64,13.64,13.6,13.6,130400.0,8.9501,8.9501,8.9238,8.9238,130400.0
2010-11-09 10:50:00,13.6,13.6,13.58,13.59,142400.0,8.9238,8.9238,8.9107,8.9173,142400.0
2010-11-09 10:55:00,13.59,13.61,13.59,13.59,54400.0,8.9173,8.9304,8.9173,8.9173,54400.0
2010-11-09 11:00:00,13.59,13.59,13.58,13.58,51200.0,8.9173,8.9173,8.9107,8.9107,51200.0
2010-11-09 11:05:00,13.58,13.58,13.56,13.56,60400.0,8.9107,8.9107,8.8976,8.8976,60400.0
2010-11-09 11:10:00,13.56,13.58,13.56,13.58,47600.0,8.8976,8.9107,8.8976,8.9107,47600.0
2010-11-09 11:15:00,13.58,13.6,13.58,13.6,49600.0,8.9107,8.9238,8.9107,8.9238,49600.0
2010-11-09 11:20:00,13.6,13.63,13.6,13.63,47600.0,8.9238,8.9435,8.9238,8.9435,47600.0
2010-11-09 11:25:00,13.63,13.65,13.62,13.64,71200.0,8.9435,8.9566,8.937,8.9501,71200.0
2010-11-09 11:30:00,13.64,13.64,13.63,13.63,41600.0,8.9501,8.9501,8.9435,8.9435,41600.0
2010-11-09 11:35:00,13.63,13.63,13.63,13.63,48400.0,8.9435,8.9435,8.9435,8.9435,48400.0
2010-11-09 11:40:00,13.63,13.63,13.62,13.62,50400.0,8.9435,8.9435,8.937,8.937,50400.0
2010-11-09 11:45:00,13.62,13.62,13.62,13.62,24800.0,8.937,8.937,8.937,8.937,24800.0
2010-11-09 11:50:00,13.62,13.62,13.6,13.61,47600.0,8.937,8.937,8.9238,8.9304,47600.0
2010-11-09 11:55:00,13.61,13.61,13.59,13.59,58800.0,8.9304,8.9304,8.9173,8.9173,58800.0
2010-11-09 12:00:00,13.59,13.59,13.58,13.58,37600.0,8.9173,8.9173,8.9107,8.9107,37600.0
2010-11-09 12:05:00,13.59,13.59,13.58,13.59,27200.0,8.9173,8.9173,8.9107,8.9173,27200.0
2010-11-09 12:10:00,13.59,13.6,13.59,13.6,20400.0,8.9173,8.9238,8.9173,8.9238,20400.0
2010-11-09 12:15:00,13.6,13.6,13.59,13.59,25600.0,8.9238,8.9238,8.9173,8.9173,25600.0
2010-11-09 12:20:00,13.59,13.6,13.58,13.59,26000.0,8.9173,8.9238,8.9107,8.9173,26000.0
2010-11-09 12:25:00,13.58,13.59,13.58,13.58,30000.0,8.9107,8.9173,8.9107,8.9107,30000.0
2010-11-09 12:30:00,13.58,13.58,13.58,13.58,36800.0,8.9107,8.9107,8.9107,8.9107,36800.0
2010-11-09 12:35:00,13.58,13.59,13.57,13.58,29600.0,8.9107,8.9173,8.9041,8.9107,29600.0
2010-11-09 12:40:00,13.58,13.58,13.56,13.56,39600.0,8.9107,8.9107,8.8976,8.8976,39600.0
2010-11-09 12:45:00,13.56,13.56,13.56,13.56,29200.0,8.8976,8.8976,8.8976,8.8976,29200.0
2010-11-09 12:50:00,13.56,13.56,13.56,13.56,36800.0,8.8976,8.8976,8.8976,8.8976,36800.0
2010-11-09 12:55:00,13.56,13.56,13.56,13.56,56000.0,8.8976,8.8976,8.8976,8.8976,56000.0
2010-11-09 13:00:00,13.56,13.59,13.56,13.59,51600.0,8.8976,8.9173,8.8976,8.9173,51600.0
2010-11-09 13:05:00,13.59,13.59,13.59,13.59,16000.0,8.9173,8.9173,8.9173,8.9173,16000.0
2010-11-09 13:10:00,13.59,13.59,13.59,13.59,26800.0,8.9173,8.9173,8.9173,8.9173,26800.0
2010-11-09 13:15:00,13.59,13.61,13.59,13.59,46000.0,8.9173,8.9304,8.9173,8.9173,46000.0
2010-11-09 13:20:00,13.59,13.59,13.59,13.59,44800.0,8.9173,8.9173,8.9173,8.9173,44800.0
2010-11-09 13:25:00,13.59,13.6,13.59,13.6,76800.0,8.9173,8.9238,8.9173,8.9238,76800.0
2010-11-09 13:30:00,13.6,13.6,13.59,13.6,34400.0,8.9238,8.9238,8.9173,8.9238,34400.0
2010-11-09 13:35:00,13.6,13.6,13.59,13.59,56000.0,8.9238,8.9238,8.9173,8.9173,56000.0
2010-11-09 13:40:00,13.59,13.59,13.58,13.58,37200.0,8.9173,8.9173,8.9107,8.9107,37200.0
2010-11-09 13:45:00,13.59,13.59,13.57,13.58,45200.0,8.9173,8.9173,8.9041,8.9107,45200.0
2010-11-09 13:50:00,13.57,13.58,13.57,13.57,41200.0,8.9041,8.9107,8.9041,8.9041,41200.0
2010-11-09 13:55:00,13.57,13.58,13.57,13.58,22400.0,8.9041,8.9107,8.9041,8.9107,22400.0
2010-11-09 14:00:00,13.57,13.58,13.57,13.58,37200.0,8.9041,8.9107,8.9041,8.9107,37200.0
2010-11-09 14:05:00,13.58,13.58,13.58,13.58,17600.0,8.9107,8.9107,8.9107,8.9107,17600.0
2010-11-09 14:10:00,13.58,13.6,13.58,13.6,39200.0,8.9107,8.9238,8.9107,8.9238,39200.0
2010-11-09 14:15:00,13.59,13.6,13.57,13.57,86000.0,8.9173,8.9238,8.9041,8.9041,86000.0
2010-11-09 14:20:00,13.57,13.58,13.56,13.57,30000.0,8.9041,8.9107,8.8976,8.9041,30000.0
2010-11-09 14:25:00,13.57,13.58,13.57,13.58,20800.0,8.9041,8.9107,8.9041,8.9107,20800.0
2010-11-09 14:30:00,13.58,13.6,13.58,13.6,30000.0,8.9107,8.9238,8.9107,8.9238,30000.0
2010-11-09 14:35:00,13.59,13.62,13.59,13.62,36400.0,8.9173,8.937,8.9173,8.937,36400.0
2010-11-09 14:40:00,13.62,13.63,13.61,13.62,44400.0,8.937,8.9435,8.9304,8.937,44400.0
2010-11-09 14:45:00,13.63,13.63,13.63,13.63,32000.0,8.9435,8.9435,8.9435,8.9435,32000.0
2010-11-09 14:50:00,13.63,13.63,13.63,13.63,20000.0,8.9435,8.9435,8.9435,8.9435,20000.0
2010-11-09 14:55:00,13.63,13.63,13.61,13.61,40400.0,8.9435,8.9435,8.9304,8.9304,40400.0
2010-11-09 15:00:00,13.61,13.61,13.6,13.6,75600.0,8.9304,8.9304,8.9238,8.9238,75600.0
2010-11-09 15:05:00,13.6,13.61,13.6,13.6,38800.0,8.9238,8.9304,8.9238,8.9238,38800.0
2010-11-09 15:10:00,13.6,13.6,13.58,13.59,48000.0,8.9238,8.9238,8.9107,8.9173,48000.0
2010-11-09 15:15:00,13.59,13.61,13.58,13.6,49200.0,8.9173,8.9304,8.9107,8.9238,49200.0
2010-11-09 15:20:00,13.6,13.6,13.58,13.58,48800.0,8.9238,8.9238,8.9107,8.9107,48800.0
2010-11-09 15:25:00,13.59,13.6,13.57,13.59,66400.0,8.9173,8.9238,8.9041,8.9173,66400.0
2010-11-09 15:30:00,13.58,13.59,13.58,13.59,79200.0,8.9107,8.9173,8.9107,8.9173,79200.0
2010-11-09 15:35:00,13.59,13.59,13.58,13.58,56400.0,8.9173,8.9173,8.9107,8.9107,56400.0
2010-11-09 15:40:00,13.58,13.58,13.57,13.57,77600.0,8.9107,8.9107,8.9041,8.9041,77600.0
2010-11-09 15:45:00,13.57,13.58,13.55,13.55,158400.0,8.9041,8.9107,8.891,8.891,158400.0
2010-11-09 15:50:00,13.56,13.56,13.56,13.56,166000.0,8.8976,8.8976,8.8976,8.8976,166000.0
2010-11-09 15:55:00,13.56,13.61,13.56,13.6,326000.0,8.8976,8.9304,8.8976,8.9238,326000.0
2010-11-10 09:30:00,13.58,13.59,13.56,13.56,89200.0,8.9107,8.9173,8.8976,8.8976,89200.0
2010-11-10 09:35:00,13.56,13.56,13.48,13.49,323200.0,8.8976,8.8976,8.8451,8.8517,323200.0
2010-11-10 09:40:00,13.49,13.49,13.48,13.48,85200.0,8.8517,8.8517,8.8451,8.8451,85200.0
2010-11-10 09:45:00,13.48,13.5,13.48,13.48,89200.0,8.8451,8.8582,8.8451,8.8451,89200.0
2010-11-10 09:50:00,13.48,13.48,13.47,13.47,98000.0,8.8451,8.8451,8.8385,8.8385,98000.0
2010-11-10 09:55:00,13.47,13.48,13.46,13.47,85200.0,8.8385,8.8451,8.832,8.8385,85200.0
2010-11-10 10:00:00,13.46,13.49,13.46,13.49,126000.0,8.832,8.8517,8.832,8.8517,126000.0
2010-11-10 10:05:00,13.49,13.5,13.48,13.49,62000.0,8.8517,8.8582,8.8451,8.8517,62000.0
2010-11-10 10:10:00,13.49,13.52,13.49,13.5,73200.0,8.8517,8.8713,8.8517,8.8582,73200.0
2010-11-10 10:15:00,13.5,13.5,13.49,13.49,21600.0,8.8582,8.8582,8.8517,8.8517,21600.0
2010-11-10 10:20:00,13.49,13.51,13.48,13.51,59200.0,8.8517,8.8648,8.8451,8.8648,59200.0
2010-11-10 10:25:00,13.5,13.5,13.49,13.5,38400.0,8.8582,8.8582,8.8517,8.8582,38400.0
2010-11-10 10:30:00,13.5,13.51,13.49,13.49,42000.0,8.8582,8.8648,8.8517,8.8517,42000.0
2010-11-10 10:35:00,13.49,13.49,13.47,13.48,36000.0,8.8517,8.8517,8.8385,8.8451,36000.0
2010-11-10 10:40:00,13.47,13.48,13.47,13.47,64000.0,8.8385,8.8451,8.8385,8.8385,64000.0
2010-11-10 10:45:00,13.47,13.47,13.45,13.45,123600.0,8.8385,8.8385,8.8254,8.8254,123600.0
2010-11-10 10:50:00,13.45,13.46,13.44,13.45,22400.0,8.8254,8.832,8.8188,8.8254,22400.0
2010-11-10 10:55:00,13.46,13.46,13.45,13.45,17200.0,8.832,8.832,8.8254,8.8254,17200.0
2010-11-10 11:00:00,13.45,13.46,13.44,13.46,30400.0,8.8254,8.832,8.8188,8.832,30400.0
2010-11-10 11:05:00,13.45,13.46,13.43,13.45,77200.0,8.8254,8.832,8.8123,8.8254,77200.0
2010-11-10 11:10:00,13.45,13.45,13.45,13.45,22000.0,8.8254,8.8254,8.8254,8.8254,22000.0
2010-11-10 11:15:00,13.45,13.45,13.45,13.45,21200.0,8.8254,8.8254,8.8254,8.8254,21200.0
2010-11-10 11:20:00,13.45,13.47,13.45,13.47,22800.0,8.8254,8.8385,8.8254,8.8385,22800.0
2010-11-10 11:25:00,13.47,13.48,13.47,13.48,22000.0,8.8385,8.8451,8.8385,8.8451,22000.0
2010-11-10 11:30:00,13.48,13.48,13.47,13.47,34000.0,8.8451,8.8451,8.8385,8.8385,34000.0
2010-11-10 11:35:00,13.47,13.48,13.46,13.47,42400.0,8.8385,8.8451,8.832,8.8385,42400.0
2010-11-10 11:40:00,13.47,13.48,13.47,13.48,20400.0,8.8385,8.8451,8.8385,8.8451,20400.0
2010-11-10 11:45:00,13.48,13.5,13.48,13.49,41600.0,8.8451,8.8582,8.8451,8.8517,41600.0
2010-11-10 11:50:00,13.5,13.51,13.5,13.5,34800.0,8.8582,8.8648,8.8582,8.8582,34800.0
2010-11-10 11:55:00,13.5,13.52,13.5,13.52,40000.0,8.8582,8.8713,8.8582,8.8713,40000.0
2010-11-10 12:00:00,13.52,13.52,13.51,13.52,38800.0,8.8713,8.8713,8.8648,8.8713,38800.0
2010-11-10 12:05:00,13.52,13.52,13.49,13.5,33600.0,8.8713,8.8713,8.8517,8.8582,33600.0
2010-11-10 12:10:00,13.49,13.49,13.49,13.49,14000.0,8.8517,8.8517,8.8517,8.8517,14000.0
2010-11-10 12:15:00,13.49,13.49,13.48,13.48,21200.0,8.8517,8.8517,8.8451,8.8451,21200.0
2010-11-10 12:20:00,13.48,13.49,13.48,13.48,24400.0,8.8451,8.8517,8.8451,8.8451,24400.0
2010-11-10 12:25:00,13.49,13.49,13.49,13.49,18800.0,8.8517,8.8517,8.8517,8.8517,18800.0
2010-11-10 12:30:00,13.49,13.5,13.49,13.5,27200.0,8.8517,8.8582,8.8517,8.8582,27200.0
2010-11-10 12:35:00,13.5,13.5,13.49,13.5,38400.0,8.8582,8.8582,8.8517,8.8582,38400.0
2010-11-10 12:40:00,13.5,13.5,13.49,13.49,31600.0,8.8582,8.8582,8.8517,8.8517,31600.0
2010-11-10 12:45:00,13.49,13.49,13.49,13.49,26800.0,8.8517,8.8517,8.8517,8.8517,26800.0
2010-11-10 12:50:00,13.49,13.51,13.49,13.51,39600.0,8.8517,8.8648,8.8517,8.8648,39600.0
2010-11-10 12:55:00,13.5,13.51,13.49,13.49,34400.0,8.8582,8.8648,8.8517,8.8517,34400.0
2010-11-10 13:00:00,13.49,13.49,13.48,13.48,32800.0,8.8517,8.8517,8.8451,8.8451,32800.0
2010-11-10 13:05:00,13.48,13.5,13.48,13.49,45600.0,8.8451,8.8582,8.8451,8.8517,45600.0
2010-11-10 13:10:00,13.49,13.5,13.49,13.49,8800.0,8.8517,8.8582,8.8517,8.8517,8800.0
2010-11-10 13:15:00,13.49,13.49,13.47,13.49,46400.0,8.8517,8.8517,8.8385,8.8517,46400.0
2010-11-10 13:20:00,13.5,13.51,13.5,13.5,25600.0,8.8582,8.8648,8.8582,8.8582,25600.0
2010-11-10 13:25:00,13.5,13.52,13.49,13.51,56800.0,8.8582,8.8713,8.8517,8.8648,56800.0
2010-11-10 13:30:00,13.51,13.52,13.5,13.51,51600.0,8.8648,8.8713,8.8582,8.8648,51600.0
2010-11-10 13:35:00,13.51,13.51,13.5,13.5,15600.0,8.8648,8.8648,8.8582,8.8582,15600.0
2010-11-10 13:40:00,13.5,13.5,13.49,13.49,19200.0,8.8582,8.8582,8.8517,8.8517,19200.0
2010-11-10 13:45:00,13.5,13.51,13.49,13.5,36000.0,8.8582,8.8648,8.8517,8.8582,36000.0
2010-11-10 13:50:00,13.5,13.5,13.5,13.5,7600.0,8.8582,8.8582,8.8582,8.8582,7600.0
2010-11-10 13:55:00,13.5,13.52,13.5,13.51,46400.0,8.8582,8.8713,8.8582,8.8648,46400.0
2010-11-10 14:00:00,13.52,13.53,13.51,13.53,79200.0,8.8713,8.8779,8.8648,8.8779,79200.0
2010-11-10 14:05:00,13.53,13.55,13.53,13.54,46000.0,8.8779,8.891,8.8779,8.8845,46000.0
2010-11-10 14:10:00,13.54,13.55,13.54,13.54,44800.0,8.8845,8.891,8.8845,8.8845,44800.0
2010-11-10 14:15:00,13.54,13.54,13.53,13.53,45600.0,8.8845,8.8845,8.8779,8.8779,45600.0
2010-11-10 14:20:00,13.53,13.53,13.5,13.5,73600.0,8.8779,8.8779,8.8582,8.8582,73600.0
2010-11-10 14:25:00,13.5,13.5,13.49,13.49,21200.0,8.8582,8.8582,8.8517,8.8517,21200.0
2010-11-10 14:30:00,13.49,13.5,13.49,13.49,44400.0,8.8517,8.8582,8.8517,8.8517,44400.0
2010-11-10 14:35:00,13.49,13.51,13.49,13.5,57200.0,8.8517,8.8648,8.8517,8.8582,57200.0
2010-11-10 14:40:00,13.49,13.5,13.49,13.5,39200.0,8.8517,8.8582,8.8517,8.8582,39200.0
2010-11-10 14:45:00,13.5,13.5,13.49,13.5,38400.0,8.8582,8.8582,8.8517,8.8582,38400.0
2010-11-10 14:50:00,13.49,13.5,13.49,13.49,43600.0,8.8517,8.8582,8.8517,8.8517,43600.0
2010-11-10 14:55:00,13.49,13.49,13.49,13.49,36400.0,8.8517,8.8517,8.8517,8.8517,36400.0
2010-11-10 15:00:00,13.49,13.5,13.49,13.49,64000.0,8.8517,8.8582,8.8517,8.8517,64000.0
2010-11-10 15:05:00,13.49,13.49,13.49,13.49,22400.0,8.8517,8.8517,8.8517,8.8517,22400.0
2010-11-10 15:10:00,13.49,13.5,13.49,13.5,99200.0,8.8517,8.8582,8.8517,8.8582,99200.0
2010-11-10 15:15:00,13.5,13.5,13.49,13.5,90000.0,8.8582,8.8582,8.8517,8.8582,90000.0
2010-11-10 15:20:00,13.5,13.51,13.49,13.51,53200.0,8.8582,8.8648,8.8517,8.8648,53200.0
2010-11-10 15:25:00,13.51,13.52,13.5,13.5,109200.0,8.8648,8.8713,8.8582,8.8582,109200.0
2010-11-10 15:30:00,13.5,13.52,13.5,13.52,70800.0,8.8582,8.8713,8.8582,8.8713,70800.0
2010-11-10 15:35:00,13.52,13.52,13.52,13.52,89600.0,8.8713,8.8713,8.8713,8.8713,89600.0
2010-11-10 15:40:00,13.52,13.53,13.52,13.52,73200.0,8.8713,8.8779,8.8713,8.8713,73200.0
2010-11-10 15:45:00,13.52,13.53,13.52,13.53,89600.0,8.8713,8.8779,8.8713,8.8779,89600.0
2010-11-10 15:50:00,13.53,13.53,13.53,13.53,103200.0,8.8779,8.8779,8.8779,8.8779,103200.0
2010-11-10 15:55:00,13.53,13.54,13.52,13.54,208000.0,8.8779,8.8845,8.8713,8.8845,208000.0
2010-11-11 09:30:00,13.48,13.57,13.48,13.56,168800.0,8.8451,8.9041,8.8451,8.8976,168800.0
2010-11-11 09:35:00,13.57,13.61,13.56,13.59,113600.0,8.9041,8.9304,8.8976,8.9173,113600.0
2010-11-11 09:40:00,13.6,13.6,13.57,13.57,85200.0,8.9238,8.9238,8.9041,8.9041,85200.0
2010-11-11 09:45:00,13.57,13.57,13.55,13.55,72000.0,8.9041,8.9041,8.891,8.891,72000.0
2010-11-11 09:50:00,13.54,13.55,13.54,13.55,34000.0,8.8845,8.891,8.8845,8.891,34000.0
2010-11-11 09:55:00,13.55,13.56,13.53,13.54,68800.0,8.891,8.8976,8.8779,8.8845,68800.0
2010-11-11 10:00:00,13.54,13.54,13.51,13.52,100400.0,8.8845,8.8845,8.8648,8.8713,100400.0
2010-11-11 10:05:00,13.52,13.53,13.51,13.53,82800.0,8.8713,8.8779,8.8648,8.8779,82800.0
2010-11-11 10:10:00,13.54,13.55,13.52,13.52,85200.0,8.8845,8.891,8.8713,8.8713,85200.0
2010-11-11 10:15:00,13.52,13.52,13.51,13.52,50000.0,8.8713,8.8713,8.8648,8.8713,50000.0
2010-11-11 10:20:00,13.53,13.54,13.53,13.53,72000.0,8.8779,8.8845,8.8779,8.8779,72000.0
2010-11-11 10:25:00,13.54,13.54,13.53,13.53,45600.0,8.8845,8.8845,8.8779,8.8779,45600.0
2010-11-11 10:30:00,13.53,13.53,13.51,13.51,47600.0,8.8779,8.8779,8.8648,8.8648,47600.0
2010-11-11 10:35:00,13.51,13.51,13.49,13.5,67200.0,8.8648,8.8648,8.8517,8.8582,67200.0
2010-11-11 10:40:00,13.5,13.51,13.5,13.5,46400.0,8.8582,8.8648,8.8582,8.8582,46400.0
2010-11-11 10:45:00,13.49,13.51,13.49,13.51,45200.0,8.8517,8.8648,8.8517,8.8648,45200.0
2010-11-11 10:50:00,13.51,13.51,13.49,13.49,44000.0,8.8648,8.8648,8.8517,8.8517,44000.0
2010-11-11 10:55:00,13.49,13.52,13.49,13.51,53600.0,8.8517,8.8713,8.8517,8.8648,53600.0
2010-11-11 11:00:00,13.51,13.51,13.5,13.5,47600.0,8.8648,8.8648,8.8582,8.8582,47600.0
2010-11-11 11:05:00,13.5,13.5,13.47,13.48,112000.0,8.8582,8.8582,8.8385,8.8451,112000.0
2010-11-11 11:10:00,13.48,13.49,13.48,13.48,52000.0,8.8451,8.8517,8.8451,8.8451,52000.0
2010-11-11 11:15:00,13.48,13.5,13.48,13.5,41200.0,8.8451,8.8582,8.8451,8.8582,41200.0
2010-11-11 11:20:00,13.5,13.51,13.5,13.5,43200.0,8.8582,8.8648,8.8582,8.8582,43200.0
2010-11-11 11:25:00,13.49,13.49,13.48,13.49,50400.0,8.8517,8.8517,8.8451,8.8517,50400.0
2010-11-11 11:30:00,13.49,13.51,13.49,13.51,48800.0,8.8517,8.8648,8.8517,8.8648,48800.0
2010-11-11 11:35:00,13.51,13.51,13.51,13.51,27600.0,8.8648,8.8648,8.8648,8.8648,27600.0
2010-11-11 11:40:00,13.51,13.51,13.5,13.51,44800.0,8.8648,8.8648,8.8582,8.8648,44800.0
2010-11-11 11:45:00,13.5,13.52,13.5,13.51,61600.0,8.8582,8.8713,8.8582,8.8648,61600.0
2010-11-11 11:50:00,13.51,13.52,13.51,13.52,37600.0,8.8648,8.8713,8.8648,8.8713,37600.0
2010-11-11 11:55:00,13.52,13.52,13.52,13.52,27600.0,8.8713,8.8713,8.8713,8.8713,27600.0
2010-11-11 12:00:00,13.52,13.52,13.5,13.5,33600.0,8.8713,8.8713,8.8582,8.8582,33600.0
2010-11-11 12:05:00,13.51,13.52,13.5,13.5,60000.0,8.8648,8.8713,8.8582,8.8582,60000.0
2010-11-11 12:10:00,13.5,13.5,13.47,13.48,60800.0,8.8582,8.8582,8.8385,8.8451,60800.0
2010-11-11 12:15:00,13.48,13.48,13.47,13.48,33600.0,8.8451,8.8451,8.8385,8.8451,33600.0
2010-11-11 12:20:00,13.48,13.48,13.47,13.48,46400.0,8.8451,8.8451,8.8385,8.8451,46400.0
2010-11-11 12:25:00,13.48,13.49,13.47,13.48,80000.0,8.8451,8.8517,8.8385,8.8451,80000.0
2010-11-11 12:30:00,13.48,13.49,13.48,13.49,49600.0,8.8451,8.8517,8.8451,8.8517,49600.0
2010-11-11 12:35:00,13.49,13.49,13.47,13.47,62400.0,8.8517,8.8517,8.8385,8.8385,62400.0
2010-11-11 12:40:00,13.48,13.48,13.47,13.47,70000.0,8.8451,8.8451,8.8385,8.8385,70000.0
2010-11-11 12:45:00,13.48,13.48,13.48,13.48,30400.0,8.8451,8.8451,8.8451,8.8451,30400.0
2010-11-11 12:50:00,13.48,13.48,13.46,13.46,136000.0,8.8451,8.8451,8.832,8.832,136000.0
2010-11-11 12:55:00,13.46,13.46,13.46,13.46,54800.0,8.832,8.832,8.832,8.832,54800.0
2010-11-11 13:00:00,13.46,13.47,13.46,13.47,72800.0,8.832,8.8385,8.832,8.8385,72800.0
2010-11-11 13:05:00,13.47,13.49,13.47,13.48,57200.0,8.8385,8.8517,8.8385,8.8451,57200.0
2010-11-11 13:10:00,13.48,13.51,13.48,13.5,84800.0,8.8451,8.8648,8.8451,8.8582,84800.0
2010-11-11 13:15:00,13.5,13.51,13.49,13.49,56400.0,8.8582,8.8648,8.8517,8.8517,56400.0
2010-11-11 13:20:00,13.49,13.5,13.49,13.49,92800.0,8.8517,8.8582,8.8517,8.8517,92800.0
2010-11-11 13:25:00,13.49,13.49,13.47,13.48,64000.0,8.8517,8.8517,8.8385,8.8451,64000.0
2010-11-11 13:30:00,13.48,13.48,13.47,13.47,58800.0,8.8451,8.8451,8.8385,8.8385,58800.0
2010-11-11 13:35:00,13.47,13.47,13.46,13.46,102400.0,8.8385,8.8385,8.832,8.832,102400.0
2010-11-11 13:40:00,13.47,13.47,13.46,13.47,68400.0,8.8385,8.8385,8.832,8.8385,68400.0
2010-11-11 13:45:00,13.47,13.47,13.46,13.47,83200.0,8.8385,8.8385,8.832,8.8385,83200.0
2010-11-11 13:50:00,13.46,13.47,13.46,13.46,57200.0,8.832,8.8385,8.832,8.832,57200.0
2010-11-11 13:55:00,13.46,13.46,13.46,13.46,52800.0,8.832,8.832,8.832,8.832,52800.0
2010-11-11 14:00:00,13.46,13.47,13.46,13.47,44400.0,8.832,8.8385,8.832,8.8385,44400.0
2010-11-11 14:05:00,13.47,13.48,13.47,13.47,49600.0,8.8385,8.8451,8.8385,8.8385,49600.0
2010-11-11 14:10:00,13.47,13.48,13.47,13.48,42800.0,8.8385,8.8451,8.8385,8.8451,42800.0
2010-11-11 14:15:00,13.48,13.49,13.48,13.49,48800.0,8.8451,8.8517,8.8451,8.8517,48800.0
2010-11-11 14:20:00,13.49,13.49,13.49,13.49,46400.0,8.8517,8.8517,8.8517,8.8517,46400.0
2010-11-11 14:25:00,13.49,13.49,13.49,13.49,59600.0,8.8517,8.8517,8.8517,8.8517,59600.0
2010-11-11 14:30:00,13.49,13.5,13.49,13.5,48000.0,8.8517,8.8582,8.8517,8.8582,48000.0
2010-11-11 14:35:00,13.5,13.5,13.5,13.5,56000.0,8.8582,8.8582,8.8582,8.8582,56000.0
2010-11-11 14:40:00,13.5,13.51,13.5,13.51,58000.0,8.8582,8.8648,8.8582,8.8648,58000.0
2010-11-11 14:45:00,13.51,13.51,13.49,13.49,56400.0,8.8648,8.8648,8.8517,8.8517,56400.0
2010-11-11 14:50:00,13.49,13.49,13.47,13.47,80800.0,8.8517,8.8517,8.8385,8.8385,80800.0
2010-11-11 14:55:00,13.47,13.47,13.46,13.47,67600.0,8.8385,8.8385,8.832,8.8385,67600.0
2010-11-11 15:00:00,13.47,13.47,13.46,13.46,85600.0,8.8385,8.8385,8.832,8.832,85600.0
2010-11-11 15:05:00,13.46,13.47,13.46,13.47,68400.0,8.832,8.8385,8.832,8.8385,68400.0
2010-11-11 15:10:00,13.47,13.47,13.46,13.46,70800.0,8.8385,8.8385,8.832,8.832,70800.0
2010-11-11 15:15:00,13.46,13.46,13.45,13.45,78400.0,8.832,8.832,8.8254,8.8254,78400.0
2010-11-11 15:20:00,13.45,13.46,13.44,13.44,96800.0,8.8254,8.832,8.8188,8.8188,96800.0
2010-11-11 15:25:00,13.44,13.45,13.44,13.44,114000.0,8.8188,8.8254,8.8188,8.8188,114000.0
2010-11-11 15:30:00,13.44,13.45,13.44,13.44,153200.0,8.8188,8.8254,8.8188,8.8188,153200.0
2010-11-11 15:35:00,13.44,13.45,13.44,13.45,122000.0,8.8188,8.8254,8.8188,8.8254,122000.0
2010-11-11 15:40:00,13.45,13.45,13.44,13.45,177200.0,8.8254,8.8254,8.8188,8.8254,177200.0
2010-11-11 15:45:00,13.45,13.46,13.45,13.45,178800.0,8.8254,8.832,8.8254,8.8254,178800.0
2010-11-11 15:50:00,13.45,13.45,13.44,13.44,199600.0,8.8254,8.8254,8.8188,8.8188,199600.0
2010-11-11 15:55:00,13.44,13.47,13.44,13.47,324400.0,8.8188,8.8385,8.8188,8.8385,324400.0
2010-11-12 09:30:00,13.46,13.49,13.41,13.45,176800.0,8.832,8.8517,8.7992,8.8254,176800.0
2010-11-12 09:35:00,13.44,13.46,13.42,13.42,48400.0,8.8188,8.832,8.8057,8.8057,48400.0
2010-11-12 09:40:00,13.41,13.42,13.4,13.42,86400.0,8.7992,8.8057,8.7926,8.8057,86400.0
2010-11-12 09:45:00,13.42,13.45,13.41,13.42,82400.0,8.8057,8.8254,8.7992,8.8057,82400.0
2010-11-12 09:50:00,13.42,13.45,13.41,13.44,62800.0,8.8057,8.8254,8.7992,8.8188,62800.0
2010-11-12 09:55:00,13.45,13.45,13.42,13.42,44800.0,8.8254,8.8254,8.8057,8.8057,44800.0
2010-11-12 10:00:00,13.42,13.43,13.4,13.4,95600.0,8.8057,8.8123,8.7926,8.7926,95600.0
2010-11-12 10:05:00,13.4,13.42,13.4,13.41,60800.0,8.7926,8.8057,8.7926,8.7992,60800.0
2010-11-12 10:10:00,13.42,13.43,13.4,13.4,68400.0,8.8057,8.8123,8.7926,8.7926,68400.0
2010-11-12 10:15:00,13.4,13.43,13.4,13.41,139200.0,8.7926,8.8123,8.7926,8.7992,139200.0
2010-11-12 10:20:00,13.4,13.4,13.39,13.39,76400.0,8.7926,8.7926,8.786,8.786,76400.0
2010-11-12 10:25:00,13.39,13.39,13.36,13.37,80800.0,8.786,8.786,8.7663,8.7729,80800.0
2010-11-12 10:30:00,13.37,13.37,13.35,13.37,65600.0,8.7729,8.7729,8.7598,8.7729,65600.0
2010-11-12 10:35:00,13.37,13.37,13.33,13.37,92800.0,8.7729,8.7729,8.7467,8.7729,92800.0
2010-11-12 10:40:00,13.37,13.38,13.36,13.36,68800.0,8.7729,8.7795,8.7663,8.7663,68800.0
2010-11-12 10:45:00,13.36,13.38,13.34,13.34,61600.0,8.7663,8.7795,8.7532,8.7532,61600.0
2010-11-12 10:50:00,13.34,13.36,13.34,13.35,34800.0,8.7532,8.7663,8.7532,8.7598,34800.0
2010-11-12 10:55:00,13.35,13.38,13.34,13.37,35200.0,8.7598,8.7795,8.7532,8.7729,35200.0
2010-11-12 11:00:00,13.37,13.37,13.35,13.36,43600.0,8.7729,8.7729,8.7598,8.7663,43600.0
2010-11-12 11:05:00,13.36,13.36,13.33,13.34,113600.0,8.7663,8.7663,8.7467,8.7532,113600.0
2010-11-12 11:10:00,13.34,13.35,13.33,13.34,52400.0,8.7532,8.7598,8.7467,8.7532,52400.0
2010-11-12 11:15:00,13.34,13.36,13.34,13.35,56400.0,8.7532,8.7663,8.7532,8.7598,56400.0
2010-11-12 11:20:00,13.35,13.35,13.33,13.34,22400.0,8.7598,8.7598,8.7467,8.7532,22400.0
2010-11-12 11:25:00,13.35,13.37,13.35,13.35,56000.0,8.7598,8.7729,8.7598,8.7598,56000.0
2010-11-12 11:30:00,13.35,13.37,13.35,13.37,26400.0,8.7598,8.7729,8.7598,8.7729,26400.0
2010-11-12 11:35:00,13.37,13.38,13.37,13.38,25200.0,8.7729,8.7795,8.7729,8.7795,25200.0
2010-11-12 11:40:00,13.38,13.39,13.38,13.39,25600.0,8.7795,8.786,8.7795,8.786,25600.0
2010-11-12 11:45:00,13.39,13.4,13.39,13.4,89600.0,8.786,8.7926,8.786,8.7926,89600.0
2010-11-12 11:50:00,13.4,13.4,13.38,13.39,88400.0,8.7926,8.7926,8.7795,8.786,88400.0
2010-11-12 11:55:00,13.39,13.41,13.39,13.41,32400.0,8.786,8.7992,8.786,8.7992,32400.0
2010-11-12 12:00:00,13.4,13.42,13.39,13.42,36400.0,8.7926,8.8057,8.786,8.8057,36400.0
2010-11-12 12:05:00,13.42,13.44,13.42,13.44,43200.0,8.8057,8.8188,8.8057,8.8188,43200.0
2010-11-12 12:10:00,13.43,13.44,13.42,13.42,163200.0,8.8123,8.8188,8.8057,8.8057,163200.0
2010-11-12 12:15:00,13.42,13.42,13.4,13.41,95600.0,8.8057,8.8057,8.7926,8.7992,95600.0
2010-11-12 12:20:00,13.41,13.41,13.4,13.4,36000.0,8.7992,8.7992,8.7926,8.7926,36000.0
2010-11-12 12:25:00,13.4,13.4,13.4,13.4,157600.0,8.7926,8.7926,8.7926,8.7926,157600.0
2010-11-12 12:30:00,13.4,13.4,13.39,13.39,54000.0,8.7926,8.7926,8.786,8.786,54000.0
2010-11-12 12:35:00,13.39,13.42,13.39,13.41,75600.0,8.786,8.8057,8.786,8.7992,75600.0
2010-11-12 12:40:00,13.4,13.41,13.4,13.4,76000.0,8.7926,8.7992,8.7926,8.7926,76000.0
2010-11-12 12:45:00,13.4,13.4,13.38,13.38,80000.0,8.7926,8.7926,8.7795,8.7795,80000.0
2010-11-12 12:50:00,13.38,13.38,13.37,13.37,61200.0,8.7795,8.7795,8.7729,8.7729,61200.0
2010-11-12 12:55:00,13.37,13.38,13.36,13.37,85600.0,8.7729,8.7795,8.7663,8.7729,85600.0
2010-11-12 13:00:00,13.37,13.38,13.36,13.38,50800.0,8.7729,8.7795,8.7663,8.7795,50800.0
2010-11-12 13:05:00,13.38,13.4,13.37,13.37,68400.0,8.7795,8.7926,8.7729,8.7729,68400.0
2010-11-12 13:10:00,13.37,13.39,13.37,13.39,34400.0,8.7729,8.786,8.7729,8.786,34400.0
2010-11-12 13:15:00,13.39,13.39,13.39,13.39,28400.0,8.786,8.786,8.786,8.786,28400.0
2010-11-12 13:20:00,13.39,13.4,13.39,13.39,21200.0,8.786,8.7926,8.786,8.786,21200.0
2010-11-12 13:25:00,13.39,13.39,13.38,13.39,84000.0,8.786,8.786,8.7795,8.786,84000.0
2010-11-12 13:30:00,13.38,13.39,13.38,13.38,48800.0,8.7795,8.786,8.7795,8.7795,48800.0
2010-11-12 13:35:00,13.38,13.38,13.37,13.37,66800.0,8.7795,8.7795,8.7729,8.7729,66800.0
2010-11-12 13:40:00,13.38,13.38,13.37,13.38,86400.0,8.7795,8.7795,8.7729,8.7795,86400.0
2010-11-12 13:45:00,13.38,13.38,13.38,13.38,29200.0,8.7795,8.7795,8.7795,8.7795,29200.0
2010-11-12 13:50:00,13.38,13.38,13.38,13.38,22000.0,8.7795,8.7795,8.7795,8.7795,22000.0
2010-11-12 13:55:00,13.38,13.38,13.38,13.38,62800.0,8.7795,8.7795,8.7795,8.7795,62800.0
2010-11-12 14:00:00,13.38,13.38,13.37,13.38,196800.0,8.7795,8.7795,8.7729,8.7795,196800.0
2010-11-12 14:05:00,13.38,13.38,13.37,13.38,48800.0,8.7795,8.7795,8.7729,8.7795,48800.0
2010-11-12 14:10:00,13.38,13.38,13.38,13.38,56800.0,8.7795,8.7795,8.7795,8.7795,56800.0
2010-11-12 14:15:00,13.38,13.39,13.38,13.39,58000.0,8.7795,8.786,8.7795,8.786,58000.0
2010-11-12 14:20:00,13.39,13.4,13.39,13.39,55600.0,8.786,8.7926,8.786,8.786,55600.0
2010-11-12 14:25:00,13.39,13.39,13.38,13.38,71600.0,8.786,8.786,8.7795,8.7795,71600.0
2010-11-12 14:30:00,13.38,13.38,13.38,13.38,76400.0,8.7795,8.7795,8.7795,8.7795,76400.0
2010-11-12 14:35:00,13.38,13.38,13.38,13.38,33200.0,8.7795,8.7795,8.7795,8.7795,33200.0
2010-11-12 14:40:00,13.38,13.38,13.37,13.37,29600.0,8.7795,8.7795,8.7729,8.7729,29600.0
2010-11-12 14:45:00,13.38,13.38,13.37,13.38,68400.0,8.7795,8.7795,8.7729,8.7795,68400.0
2010-11-12 14:50:00,13.38,13.4,13.38,13.4,44800.0,8.7795,8.7926,8.7795,8.7926,44800.0
2010-11-12 14:55:00,13.4,13.41,13.4,13.4,44000.0,8.7926,8.7992,8.7926,8.7926,44000.0
2010-11-12 15:00:00,13.4,13.42,13.4,13.42,61600.0,8.7926,8.8057,8.7926,8.8057,61600.0
2010-11-12 15:05:00,13.42,13.42,13.41,13.41,62000.0,8.8057,8.8057,8.7992,8.7992,62000.0
2010-11-12 15:10:00,13.42,13.42,13.41,13.41,34400.0,8.8057,8.8057,8.7992,8.7992,34400.0
2010-11-12 15:15:00,13.41,13.41,13.4,13.41,70400.0,8.7992,8.7992,8.7926,8.7992,70400.0
2010-11-12 15:20:00,13.41,13.42,13.41,13.42,78400.0,8.7992,8.8057,8.7992,8.8057,78400.0
2010-11-12 15:25:00,13.41,13.42,13.41,13.42,90800.0,8.7992,8.8057,8.7992,8.8057,90800.0
2010-11-12 15:30:00,13.42,13.43,13.41,13.42,103600.0,8.8057,8.8123,8.7992,8.8057,103600.0
2010-11-12 15:35:00,13.42,13.42,13.4,13.41,176000.0,8.8057,8.8057,8.7926,8.7992,176000.0
2010-11-12 15:40:00,13.41,13.42,13.41,13.41,84400.0,8.7992,8.8057,8.7992,8.7992,84400.0
2010-11-12 15:45:00,13.41,13.43,13.41,13.42,170800.0,8.7992,8.8123,8.7992,8.8057,170800.0
2010-11-12 15:50:00,13.42,13.42,13.4,13.4,110800.0,8.8057,8.8057,8.7926,8.7926,110800.0
2010-11-12 15:55:00,13.4,13.42,13.4,13.41,184800.0,8.7926,8.8057,8.7926,8.7992,184800.0
2010-11-15 09:30:00,13.45,13.46,13.38,13.39,88400.0,8.8254,8.832,8.7795,8.786,88400.0
2010-11-15 09:35:00,13.38,13.4,13.38,13.38,43600.0,8.7795,8.7926,8.7795,8.7795,43600.0
2010-11-15 09:40:00,13.38,13.39,13.33,13.35,126800.0,8.7795,8.786,8.7467,8.7598,126800.0
2010-11-15 09:45:00,13.34,13.38,13.33,13.35,72000.0,8.7532,8.7795,8.7467,8.7598,72000.0
2010-11-15 09:50:00,13.35,13.35,13.33,13.34,74400.0,8.7598,8.7598,8.7467,8.7532,74400.0
2010-11-15 09:55:00,13.34,13.36,13.33,13.35,97200.0,8.7532,8.7663,8.7467,8.7598,97200.0
2010-11-15 10:00:00,13.36,13.37,13.35,13.36,32000.0,8.7663,8.7729,8.7598,8.7663,32000.0
2010-11-15 10:05:00,13.36,13.36,13.34,13.35,57200.0,8.7663,8.7663,8.7532,8.7598,57200.0
2010-11-15 10:10:00,13.35,13.35,13.34,13.35,43200.0,8.7598,8.7598,8.7532,8.7598,43200.0
2010-11-15 10:15:00,13.34,13.36,13.34,13.36,28000.0,8.7532,8.7663,8.7532,8.7663,28000.0
2010-11-15 10:20:00,13.35,13.36,13.34,13.35,30400.0,8.7598,8.7663,8.7532,8.7598,30400.0
2010-11-15 10:25:00,13.35,13.36,13.35,13.35,34400.0,8.7598,8.7663,8.7598,8.7598,34400.0
2010-11-15 10:30:00,13.34,13.35,13.33,13.34,98400.0,8.7532,8.7598,8.7467,8.7532,98400.0
2010-11-15 10:35:00,13.34,13.35,13.34,13.34,54000.0,8.7532,8.7598,8.7532,8.7532,54000.0
2010-11-15 10:40:00,13.35,13.35,13.34,13.35,40400.0,8.7598,8.7598,8.7532,8.7598,40400.0
2010-11-15 10:45:00,13.34,13.35,13.34,13.35,36400.0,8.7532,8.7598,8.7532,8.7598,36400.0
2010-11-15 10:50:00,13.35,13.35,13.34,13.35,60800.0,8.7598,8.7598,8.7532,8.7598,60800.0
2010-11-15 10:55:00,13.35,13.36,13.34,13.36,39600.0,8.7598,8.7663,8.7532,8.7663,39600.0
2010-11-15 11:00:00,13.36,13.38,13.35,13.37,49200.0,8.7663,8.7795,8.7598,8.7729,49200.0
2010-11-15 11:05:00,13.37,13.37,13.36,13.37,33200.0,8.7729,8.7729,8.7663,8.7729,33200.0
2010-11-15 11:10:00,13.38,13.39,13.38,13.38,16400.0,8.7795,8.786,8.7795,8.7795,16400.0
2010-11-15 11:15:00,13.39,13.4,13.38,13.4,20000.0,8.786,8.7926,8.7795,8.7926,20000.0
2010-11-15 11:20:00,13.4,13.4,13.39,13.4,19600.0,8.7926,8.7926,8.786,8.7926,19600.0
2010-11-15 11:25:00,13.4,13.4,13.4,13.4,15600.0,8.7926,8.7926,8.7926,8.7926,15600.0
2010-11-15 11:30:00,13.4,13.4,13.4,13.4,32000.0,8.7926,8.7926,8.7926,8.7926,32000.0
2010-11-15 11:35:00,13.4,13.41,13.4,13.4,36000.0,8.7926,8.7992,8.7926,8.7926,36000.0
2010-11-15 11:40:00,13.41,13.42,13.4,13.42,34800.0,8.7992,8.8057,8.7926,8.8057,34800.0
2010-11-15 11:45:00,13.41,13.43,13.41,13.42,19600.0,8.7992,8.8123,8.7992,8.8057,19600.0
2010-11-15 11:50:00,13.42,13.42,13.42,13.42,13200.0,8.8057,8.8057,8.8057,8.8057,13200.0
2010-11-15 11:55:00,13.43,13.43,13.42,13.42,14400.0,8.8123,8.8123,8.8057,8.8057,14400.0
2010-11-15 12:00:00,13.42,13.43,13.42,13.42,26800.0,8.8057,8.8123,8.8057,8.8057,26800.0
2010-11-15 12:05:00,13.42,13.43,13.42,13.42,17600.0,8.8057,8.8123,8.8057,8.8057,17600.0
2010-11-15 12:10:00,13.42,13.42,13.4,13.41,36400.0,8.8057,8.8057,8.7926,8.7992,36400.0
2010-11-15 12:15:00,13.41,13.41,13.4,13.4,15600.0,8.7992,8.7992,8.7926,8.7926,15600.0
2010-11-15 12:20:00,13.4,13.4,13.39,13.39,21600.0,8.7926,8.7926,8.786,8.786,21600.0
2010-11-15 12:25:00,13.4,13.42,13.4,13.41,28400.0,8.7926,8.8057,8.7926,8.7992,28400.0
2010-11-15 12:30:00,13.41,13.42,13.41,13.41,13600.0,8.7992,8.8057,8.7992,8.7992,13600.0
2010-11-15 12:35:00,13.42,13.42,13.41,13.42,21600.0,8.8057,8.8057,8.7992,8.8057,21600.0
2010-11-15 12:40:00,13.42,13.43,13.42,13.43,23200.0,8.8057,8.8123,8.8057,8.8123,23200.0
2010-11-15 12:45:00,13.43,13.44,13.43,13.43,15200.0,8.8123,8.8188,8.8123,8.8123,15200.0
2010-11-15 12:50:00,13.43,13.43,13.42,13.42,10000.0,8.8123,8.8123,8.8057,8.8057,10000.0
2010-11-15 12:55:00,13.42,13.43,13.42,13.43,34800.0,8.8057,8.8123,8.8057,8.8123,34800.0
2010-11-15 13:00:00,13.43,13.43,13.4,13.4,25600.0,8.8123,8.8123,8.7926,8.7926,25600.0
2010-11-15 13:05:00,13.41,13.43,13.41,13.42,29200.0,8.7992,8.8123,8.7992,8.8057,29200.0
2010-11-15 13:10:00,13.42,13.43,13.42,13.42,28000.0,8.8057,8.8123,8.8057,8.8057,28000.0
2010-11-15 13:15:00,13.42,13.43,13.42,13.43,19600.0,8.8057,8.8123,8.8057,8.8123,19600.0
2010-11-15 13:20:00,13.43,13.45,13.43,13.44,80800.0,8.8123,8.8254,8.8123,8.8188,80800.0
2010-11-15 13:25:00,13.44,13.45,13.44,13.45,29200.0,8.8188,8.8254,8.8188,8.8254,29200.0
2010-11-15 13:30:00,13.45,13.45,13.44,13.44,8400.0,8.8254,8.8254,8.8188,8.8188,8400.0
2010-11-15 13:35:00,13.44,13.45,13.44,13.44,20400.0,8.8188,8.8254,8.8188,8.8188,20400.0
2010-11-15 13:40:00,13.44,13.44,13.44,13.44,28000.0,8.8188,8.8188,8.8188,8.8188,28000.0
2010-11-15 13:45:00,13.44,13.45,13.44,13.44,19200.0,8.8188,8.8254,8.8188,8.8188,19200.0
2010-11-15 13:50:00,13.44,13.44,13.44,13.44,26000.0,8.8188,8.8188,8.8188,8.8188,26000.0
2010-11-15 13:55:00,13.44,13.45,13.44,13.45,18400.0,8.8188,8.8254,8.8188,8.8254,18400.0
2010-11-15 14:00:00,13.45,13.45,13.44,13.45,47600.0,8.8254,8.8254,8.8188,8.8254,47600.0
2010-11-15 14:05:00,13.45,13.45,13.45,13.45,28000.0,8.8254,8.8254,8.8254,8.8254,28000.0
2010-11-15 14:10:00,13.45,13.45,13.45,13.45,92000.0,8.8254,8.8254,8.8254,8.8254,92000.0
2010-11-15 14:15:00,13.45,13.46,13.45,13.46,88400.0,8.8254,8.832,8.8254,8.832,88400.0
2010-11-15 14:20:00,13.45,13.45,13.42,13.42,82000.0,8.8254,8.8254,8.8057,8.8057,82000.0
2010-11-15 14:25:00,13.42,13.43,13.42,13.42,41600.0,8.8057,8.8123,8.8057,8.8057,41600.0
2010-11-15 14:30:00,13.42,13.42,13.4,13.4,100800.0,8.8057,8.8057,8.7926,8.7926,100800.0
2010-11-15 14:35:00,13.4,13.4,13.39,13.4,82400.0,8.7926,8.7926,8.786,8.7926,82400.0
2010-11-15 14:40:00,13.4,13.42,13.4,13.42,139200.0,8.7926,8.8057,8.7926,8.8057,139200.0
2010-11-15 14:45:00,13.42,13.44,13.42,13.44,65200.0,8.8057,8.8188,8.8057,8.8188,65200.0
2010-11-15 14:50:00,13.44,13.46,13.44,13.45,57600.0,8.8188,8.832,8.8188,8.8254,57600.0
2010-11-15 14:55:00,13.45,13.46,13.45,13.45,36000.0,8.8254,8.832,8.8254,8.8254,36000.0
2010-11-15 15:00:00,13.45,13.46,13.45,13.45,37600.0,8.8254,8.832,8.8254,8.8254,37600.0
2010-11-15 15:05:00,13.45,13.45,13.45,13.45,50000.0,8.8254,8.8254,8.8254,8.8254,50000.0
2010-11-15 15:10:00,13.45,13.45,13.43,13.43,364800.0,8.8254,8.8254,8.8123,8.8123,364800.0
2010-11-15 15:15:00,13.43,13.43,13.39,13.41,103600.0,8.8123,8.8123,8.786,8.7992,103600.0
2010-11-15 15:20:00,13.42,13.42,13.41,13.41,69200.0,8.8057,8.8057,8.7992,8.7992,69200.0
2010-11-15 15:25:00,13.41,13.41,13.4,13.41,79200.0,8.7992,8.7992,8.7926,8.7992,79200.0
2010-11-15 15:30:00,13.41,13.41,13.4,13.4,46000.0,8.7992,8.7992,8.7926,8.7926,46000.0
2010-11-15 15:35:00,13.4,13.4,13.38,13.39,100400.0,8.7926,8.7926,8.7795,8.786,100400.0
2010-11-15 15:40:00,13.39,13.39,13.38,13.39,66000.0,8.786,8.786,8.7795,8.786,66000.0
2010-11-15 15:45:00,13.39,13.4,13.38,13.38,220000.0,8.786,8.7926,8.7795,8.7795,220000.0
2010-11-15 15:50:00,13.38,13.39,13.38,13.38,114800.0,8.7795,8.786,8.7795,8.7795,114800.0
2010-11-15 15:55:00,13.38,13.4,13.38,13.39,642800.0,8.7795,8.7926,8.7795,8.786,642800.0
2010-11-16 09:30:00,13.33,13.36,13.33,13.33,147200.0,8.7467,8.7663,8.7467,8.7467,147200.0
2010-11-16 09:35:00,13.33,13.33,13.29,13.29,53200.0,8.7467,8.7467,8.7204,8.7204,53200.0
2010-11-16 09:40:00,13.29,13.31,13.28,13.29,116400.0,8.7204,8.7335,8.7139,8.7204,116400.0
2010-11-16 09:45:00,13.29,13.31,13.27,13.27,83200.0,8.7204,8.7335,8.7073,8.7073,83200.0
2010-11-16 09:50:00,13.28,13.28,13.25,13.25,63200.0,8.7139,8.7139,8.6942,8.6942,63200.0
2010-11-16 09:55:00,13.25,13.3,13.25,13.3,78800.0,8.6942,8.727,8.6942,8.727,78800.0
2010-11-16 10:00:00,13.3,13.31,13.28,13.3,32400.0,8.727,8.7335,8.7139,8.727,32400.0
2010-11-16 10:05:00,13.3,13.34,13.3,13.33,50000.0,8.727,8.7532,8.727,8.7467,50000.0
2010-11-16 10:10:00,13.33,13.34,13.29,13.3,71200.0,8.7467,8.7532,8.7204,8.727,71200.0
2010-11-16 10:15:00,13.3,13.3,13.26,13.26,46800.0,8.727,8.727,8.7007,8.7007,46800.0
2010-11-16 10:20:00,13.27,13.27,13.25,13.26,94400.0,8.7073,8.7073,8.6942,8.7007,94400.0
2010-11-16 10:25:00,13.26,13.27,13.26,13.27,40800.0,8.7007,8.7073,8.7007,8.7073,40800.0
2010-11-16 10:30:00,13.27,13.27,13.24,13.24,133600.0,8.7073,8.7073,8.6876,8.6876,133600.0
2010-11-16 10:35:00,13.24,13.25,13.24,13.24,59200.0,8.6876,8.6942,8.6876,8.6876,59200.0
2010-11-16 10:40:00,13.24,13.24,13.23,13.24,26000.0,8.6876,8.6876,8.681,8.6876,26000.0
2010-11-16 10:45:00,13.24,13.24,13.22,13.23,74400.0,8.6876,8.6876,8.6745,8.681,74400.0
2010-11-16 10:50:00,13.23,13.26,13.23,13.24,103200.0,8.681,8.7007,8.681,8.6876,103200.0
2010-11-16 10:55:00,13.24,13.24,13.21,13.24,62400.0,8.6876,8.6876,8.6679,8.6876,62400.0
2010-11-16 11:00:00,13.24,13.24,13.23,13.23,36000.0,8.6876,8.6876,8.681,8.681,36000.0
2010-11-16 11:05:00,13.23,13.24,13.2,13.21,59600.0,8.681,8.6876,8.6614,8.6679,59600.0
2010-11-16 11:10:00,13.2,13.23,13.2,13.22,114800.0,8.6614,8.681,8.6614,8.6745,114800.0
2010-11-16 11:15:00,13.22,13.22,13.21,13.22,42000.0,8.6745,8.6745,8.6679,8.6745,42000.0
2010-11-16 11:20:00,13.22,13.22,13.21,13.22,36000.0,8.6745,8.6745,8.6679,8.6745,36000.0
2010-11-16 11:25:00,13.22,13.22,13.21,13.22,31200.0,8.6745,8.6745,8.6679,8.6745,31200.0
2010-11-16 11:30:00,13.22,13.22,13.21,13.22,49200.0,8.6745,8.6745,8.6679,8.6745,49200.0
2010-11-16 11:35:00,13.21,13.22,13.2,13.21,117200.0,8.6679,8.6745,8.6614,8.6679,117200.0
2010-11-16 11:40:00,13.21,13.21,13.17,13.18,125200.0,8.6679,8.6679,8.6417,8.6482,125200.0
2010-11-16 11:45:00,13.18,13.18,13.16,13.17,78000.0,8.6482,8.6482,8.6351,8.6417,78000.0
2010-11-16 11:50:00,13.17,13.19,13.16,13.19,371200.0,8.6417,8.6548,8.6351,8.6548,371200.0
2010-11-16 11:55:00,13.19,13.19,13.16,13.17,81200.0,8.6548,8.6548,8.6351,8.6417,81200.0
2010-11-16 12:00:00,13.18,13.19,13.17,13.17,76800.0,8.6482,8.6548,8.6417,8.6417,76800.0
2010-11-16 12:05:00,13.17,13.17,13.16,13.16,48800.0,8.6417,8.6417,8.6351,8.6351,48800.0
2010-11-16 12:10:00,13.16,13.16,13.13,13.15,133600.0,8.6351,8.6351,8.6154,8.6286,133600.0
2010-11-16 12:15:00,13.15,13.16,13.15,13.16,40400.0,8.6286,8.6351,8.6286,8.6351,40400.0
2010-11-16 12:20:00,13.16,13.16,13.13,13.14,77200.0,8.6351,8.6351,8.6154,8.622,77200.0
2010-11-16 12:25:00,13.14,13.14,13.13,13.13,262000.0,8.622,8.622,8.6154,8.6154,262000.0
2010-11-16 12:30:00,13.13,13.14,13.12,13.13,104800.0,8.6154,8.622,8.6089,8.6154,104800.0
2010-11-16 12:35:00,13.13,13.13,13.13,13.13,51200.0,8.6154,8.6154,8.6154,8.6154,51200.0
2010-11-16 12:40:00,13.13,13.13,13.11,13.13,42000.0,8.6154,8.6154,8.6023,8.6154,42000.0
2010-11-16 12:45:00,13.13,13.13,13.11,13.12,60800.0,8.6154,8.6154,8.6023,8.6089,60800.0
2010-11-16 12:50:00,13.12,13.13,13.12,13.12,52000.0,8.6089,8.6154,8.6089,8.6089,52000.0
2010-11-16 12:55:00,13.13,13.14,13.13,13.13,106800.0,8.6154,8.622,8.6154,8.6154,106800.0
2010-11-16 13:00:00,13.13,13.15,13.13,13.15,311200.0,8.6154,8.6286,8.6154,8.6286,311200.0
2010-11-16 13:05:00,13.15,13.15,13.13,13.13,287600.0,8.6286,8.6286,8.6154,8.6154,287600.0
2010-11-16 13:10:00,13.13,13.14,13.13,13.13,497600.0,8.6154,8.622,8.6154,8.6154,497600.0
2010-11-16 13:15:00,13.13,13.13,13.11,13.12,55200.0,8.6154,8.6154,8.6023,8.6089,55200.0
2010-11-16 13:20:00,13.12,13.13,13.12,13.13,52000.0,8.6089,8.6154,8.6089,8.6154,52000.0
2010-11-16 13:25:00,13.13,13.14,13.13,13.13,81600.0,8.6154,8.622,8.6154,8.6154,81600.0
2010-11-16 13:30:00,13.13,13.14,13.13,13.14,48400.0,8.6154,8.622,8.6154,8.622,48400.0
2010-11-16 13:35:00,13.14,13.14,13.13,13.13,37600.0,8.622,8.622,8.6154,8.6154,37600.0
2010-11-16 13:40:00,13.13,13.15,13.13,13.13,52000.0,8.6154,8.6286,8.6154,8.6154,52000.0
2010-11-16 13:45:00,13.14,13.14,13.12,13.12,50400.0,8.622,8.622,8.6089,8.6089,50400.0
2010-11-16 13:50:00,13.13,13.15,13.12,13.15,44400.0,8.6154,8.6286,8.6089,8.6286,44400.0
2010-11-16 13:55:00,13.15,13.15,13.15,13.15,48800.0,8.6286,8.6286,8.6286,8.6286,48800.0
2010-11-16 14:00:00,13.15,13.15,13.15,13.15,48000.0,8.6286,8.6286,8.6286,8.6286,48000.0
2010-11-16 14:05:00,13.15,13.15,13.13,13.13,85600.0,8.6286,8.6286,8.6154,8.6154,85600.0
2010-11-16 14:10:00,13.14,13.15,13.14,13.15,62000.0,8.622,8.6286,8.622,8.6286,62000.0
2010-11-16 14:15:00,13.15,13.16,13.14,13.14,47600.0,8.6286,8.6351,8.622,8.622,47600.0
2010-11-16 14:20:00,13.14,13.15,13.13,13.14,80800.0,8.622,8.6286,8.6154,8.622,80800.0
2010-11-16 14:25:00,13.13,13.14,13.12,13.12,201600.0,8.6154,8.622,8.6089,8.6089,201600.0
2010-11-16 14:30:00,13.12,13.13,13.12,13.13,60400.0,8.6089,8.6154,8.6089,8.6154,60400.0
2010-11-16 14:35:00,13.13,13.13,13.1,13.1,76400.0,8.6154,8.6154,8.5957,8.5957,76400.0
2010-11-16 14:40:00,13.1,13.11,13.09,13.11,70400.0,8.5957,8.6023,8.5892,8.6023,70400.0
2010-11-16 14:45:00,13.11,13.11,13.09,13.1,126800.0,8.6023,8.6023,8.5892,8.5957,126800.0
2010-11-16 14:50:00,13.1,13.11,13.1,13.1,96400.0,8.5957,8.6023,8.5957,8.5957,96400.0
2010-11-16 14:55:00,13.11,13.11,13.1,13.11,115200.0,8.6023,8.6023,8.5957,8.6023,115200.0
2010-11-16 15:00:00,13.11,13.13,13.11,13.13,108400.0,8.6023,8.6154,8.6023,8.6154,108400.0
2010-11-16 15:05:00,13.13,13.13,13.11,13.11,113200.0,8.6154,8.6154,8.6023,8.6023,113200.0
2010-11-16 15:10:00,13.11,13.11,13.1,13.1,71600.0,8.6023,8.6023,8.5957,8.5957,71600.0
2010-11-16 15:15:00,13.11,13.11,13.08,13.11,185200.0,8.6023,8.6023,8.5826,8.6023,185200.0
2010-11-16 15:20:00,13.11,13.11,13.08,13.11,168400.0,8.6023,8.6023,8.5826,8.6023,168400.0
2010-11-16 15:25:00,13.11,13.13,13.11,13.12,250400.0,8.6023,8.6154,8.6023,8.6089,250400.0
2010-11-16 15:30:00,13.12,13.13,13.12,13.12,195200.0,8.6089,8.6154,8.6089,8.6089,195200.0
2010-11-16 15:35:00,13.12,13.13,13.11,13.11,201600.0,8.6089,8.6154,8.6023,8.6023,201600.0
2010-11-16 15:40:00,13.11,13.13,13.11,13.13,167200.0,8.6023,8.6154,8.6023,8.6154,167200.0
2010-11-16 15:45:00,13.12,13.14,13.12,13.13,198000.0,8.6089,8.622,8.6089,8.6154,198000.0
2010-11-16 15:50:00,13.13,13.15,13.13,13.14,240400.0,8.6154,8.6286,8.6154,8.622,240400.0
2010-11-16 15:55:00,13.14,13.15,13.13,13.13,466800.0,8.622,8.6286,8.6154,8.6154,466800.0
2010-11-17 09:30:00,13.17,13.22,13.09,13.17,170400.0,8.6417,8.6745,8.5892,8.6417,170400.0
2010-11-17 09:35:00,13.17,13.18,13.1,13.12,107200.0,8.6417,8.6482,8.5957,8.6089,107200.0
2010-11-17 09:40:00,13.13,13.15,13.12,13.12,70800.0,8.6154,8.6286,8.6089,8.6089,70800.0
2010-11-17 09:45:00,13.12,13.18,13.1,13.17,68000.0,8.6089,8.6482,8.5957,8.6417,68000.0
2010-11-17 09:50:00,13.17,13.17,13.12,13.12,80400.0,8.6417,8.6417,8.6089,8.6089,80400.0
2010-11-17 09:55:00,13.13,13.13,13.1,13.13,65600.0,8.6154,8.6154,8.5957,8.6154,65600.0
2010-11-17 10:00:00,13.13,13.14,13.12,13.13,59200.0,8.6154,8.622,8.6089,8.6154,59200.0
2010-11-17 10:05:00,13.13,13.14,13.11,13.12,71200.0,8.6154,8.622,8.6023,8.6089,71200.0
2010-11-17 10:10:00,13.12,13.12,13.11,13.11,59200.0,8.6089,8.6089,8.6023,8.6023,59200.0
2010-11-17 10:15:00,13.11,13.15,13.11,13.15,156800.0,8.6023,8.6286,8.6023,8.6286,156800.0
2010-11-17 10:20:00,13.15,13.15,13.13,13.13,52800.0,8.6286,8.6286,8.6154,8.6154,52800.0
2010-11-17 10:25:00,13.13,13.14,13.13,13.14,36800.0,8.6154,8.622,8.6154,8.622,36800.0
2010-11-17 10:30:00,13.14,13.16,13.14,13.15,43600.0,8.622,8.6351,8.622,8.6286,43600.0
2010-11-17 10:35:00,13.15,13.15,13.13,13.13,40800.0,8.6286,8.6286,8.6154,8.6154,40800.0
2010-11-17 10:40:00,13.13,13.15,13.13,13.14,34000.0,8.6154,8.6286,8.6154,8.622,34000.0
2010-11-17 10:45:00,13.14,13.14,13.12,13.12,47200.0,8.622,8.622,8.6089,8.6089,47200.0
2010-11-17 10:50:00,13.12,13.13,13.11,13.11,73600.0,8.6089,8.6154,8.6023,8.6023,73600.0
2010-11-17 10:55:00,13.11,13.11,13.09,13.09,69600.0,8.6023,8.6023,8.5892,8.5892,69600.0
2010-11-17 11:00:00,13.09,13.11,13.09,13.1,72000.0,8.5892,8.6023,8.5892,8.5957,72000.0
2010-11-17 11:05:00,13.1,13.1,13.08,13.08,70400.0,8.5957,8.5957,8.5826,8.5826,70400.0
2010-11-17 11:10:00,13.08,13.08,13.07,13.08,128800.0,8.5826,8.5826,8.5761,8.5826,128800.0
2010-11-17 11:15:00,13.08,13.11,13.08,13.1,66400.0,8.5826,8.6023,8.5826,8.5957,66400.0
2010-11-17 11:20:00,13.1,13.11,13.1,13.1,71600.0,8.5957,8.6023,8.5957,8.5957,71600.0
2010-11-17 11:25:00,13.1,13.14,13.1,13.13,111200.0,8.5957,8.622,8.5957,8.6154,111200.0
2010-11-17 11:30:00,13.13,13.13,13.12,13.13,41600.0,8.6154,8.6154,8.6089,8.6154,41600.0
2010-11-17 11:35:00,13.13,13.13,13.12,13.12,42800.0,8.6154,8.6154,8.6089,8.6089,42800.0
2010-11-17 11:40:00,13.12,13.14,13.12,13.12,100400.0,8.6089,8.622,8.6089,8.6089,100400.0
2010-11-17 11:45:00,13.12,13.12,13.09,13.1,85600.0,8.6089,8.6089,8.5892,8.5957,85600.0
2010-11-17 11:50:00,13.1,13.11,13.09,13.1,88800.0,8.5957,8.6023,8.5892,8.5957,88800.0
2010-11-17 11:55:00,13.1,13.11,13.1,13.11,46000.0,8.5957,8.6023,8.5957,8.6023,46000.0
2010-11-17 12:00:00,13.11,13.11,13.11,13.11,52800.0,8.6023,8.6023,8.6023,8.6023,52800.0
2010-11-17 12:05:00,13.11,13.11,13.1,13.1,64800.0,8.6023,8.6023,8.5957,8.5957,64800.0
2010-11-17 12:10:00,13.1,13.11,13.1,13.11,38400.0,8.5957,8.6023,8.5957,8.6023,38400.0
2010-11-17 12:15:00,13.11,13.11,13.1,13.1,34800.0,8.6023,8.6023,8.5957,8.5957,34800.0
2010-11-17 12:20:00,13.1,13.11,13.1,13.11,36800.0,8.5957,8.6023,8.5957,8.6023,36800.0
2010-11-17 12:25:00,13.11,13.11,13.1,13.1,42000.0,8.6023,8.6023,8.5957,8.5957,42000.0
2010-11-17 12:30:00,13.1,13.11,13.1,13.11,25600.0,8.5957,8.6023,8.5957,8.6023,25600.0
2010-11-17 12:35:00,13.11,13.12,13.11,13.11,43600.0,8.6023,8.6089,8.6023,8.6023,43600.0
2010-11-17 12:40:00,13.11,13.11,13.09,13.1,126000.0,8.6023,8.6023,8.5892,8.5957,126000.0
2010-11-17 12:45:00,13.11,13.11,13.1,13.11,58400.0,8.6023,8.6023,8.5957,8.6023,58400.0
2010-11-17 12:50:00,13.11,13.12,13.11,13.12,40400.0,8.6023,8.6089,8.6023,8.6089,40400.0
2010-11-17 12:55:00,13.12,13.12,13.1,13.1,36800.0,8.6089,8.6089,8.5957,8.5957,36800.0
2010-11-17 13:00:00,13.1,13.11,13.1,13.1,35600.0,8.5957,8.6023,8.5957,8.5957,35600.0
2010-11-17 13:05:00,13.1,13.11,13.1,13.11,56800.0,8.5957,8.6023,8.5957,8.6023,56800.0
2010-11-17 13:10:00,13.11,13.11,13.1,13.11,58400.0,8.6023,8.6023,8.5957,8.6023,58400.0
2010-11-17 13:15:00,13.11,13.11,13.1,13.1,62400.0,8.6023,8.6023,8.5957,8.5957,62400.0
2010-11-17 13:20:00,13.1,13.1,13.1,13.1,37600.0,8.5957,8.5957,8.5957,8.5957,37600.0
2010-11-17 13:25:00,13.09,13.1,13.09,13.1,43600.0,8.5892,8.5957,8.5892,8.5957,43600.0
2010-11-17 13:30:00,13.1,13.11,13.09,13.1,71600.0,8.5957,8.6023,8.5892,8.5957,71600.0
2010-11-17 13:35:00,13.1,13.1,13.09,13.1,73200.0,8.5957,8.5957,8.5892,8.5957,73200.0
2010-11-17 13:40:00,13.1,13.1,13.08,13.08,61600.0,8.5957,8.5957,8.5826,8.5826,61600.0
2010-11-17 13:45:00,13.08,13.08,13.06,13.08,105600.0,8.5826,8.5826,8.5695,8.5826,105600.0
2010-11-17 13:50:00,13.07,13.09,13.07,13.08,58000.0,8.5761,8.5892,8.5761,8.5826,58000.0
2010-11-17 13:55:00,13.08,13.09,13.08,13.09,32000.0,8.5826,8.5892,8.5826,8.5892,32000.0
2010-11-17 14:00:00,13.08,13.09,13.08,13.09,44000.0,8.5826,8.5892,8.5826,8.5892,44000.0
2010-11-17 14:05:00,13.09,13.09,13.08,13.09,52800.0,8.5892,8.5892,8.5826,8.5892,52800.0
2010-11-17 14:10:00,13.08,13.09,13.08,13.08,33200.0,8.5826,8.5892,8.5826,8.5826,33200.0
2010-11-17 14:15:00,13.08,13.09,13.08,13.08,56400.0,8.5826,8.5892,8.5826,8.5826,56400.0
2010-11-17 14:20:00,13.08,13.08,13.07,13.07,85200.0,8.5826,8.5826,8.5761,8.5761,85200.0
2010-11-17 14:25:00,13.07,13.08,13.07,13.07,74800.0,8.5761,8.5826,8.5761,8.5761,74800.0
2010-11-17 14:30:00,13.07,13.08,13.07,13.08,87200.0,8.5761,8.5826,8.5761,8.5826,87200.0
2010-11-17 14:35:00,13.08,13.09,13.08,13.09,121200.0,8.5826,8.5892,8.5826,8.5892,121200.0
2010-11-17 14:40:00,13.08,13.09,13.07,13.07,154800.0,8.5826,8.5892,8.5761,8.5761,154800.0
2010-11-17 14:45:00,13.07,13.07,13.05,13.05,138800.0,8.5761,8.5761,8.5629,8.5629,138800.0
2010-11-17 14:50:00,13.06,13.06,13.05,13.05,97600.0,8.5695,8.5695,8.5629,8.5629,97600.0
2010-11-17 14:55:00,13.06,13.07,13.05,13.07,52800.0,8.5695,8.5761,8.5629,8.5761,52800.0
2010-11-17 15:00:00,13.07,13.08,13.07,13.08,111600.0,8.5761,8.5826,8.5761,8.5826,111600.0
2010-11-17 15:05:00,13.08,13.08,13.05,13.06,92800.0,8.5826,8.5826,8.5629,8.5695,92800.0
2010-11-17 15:10:00,13.06,13.07,13.06,13.06,49600.0,8.5695,8.5761,8.5695,8.5695,49600.0
2010-11-17 15:15:00,13.06,13.06,13.05,13.06,126800.0,8.5695,8.5695,8.5629,8.5695,126800.0
2010-11-17 15:20:00,13.06,13.06,13.05,13.05,122400.0,8.5695,8.5695,8.5629,8.5629,122400.0
2010-11-17 15:25:00,13.06,13.06,13.04,13.04,148000.0,8.5695,8.5695,8.5564,8.5564,148000.0
2010-11-17 15:30:00,13.04,13.04,13.03,13.04,233200.0,8.5564,8.5564,8.5498,8.5564,233200.0
2010-11-17 15:35:00,13.04,13.05,13.04,13.05,190800.0,8.5564,8.5629,8.5564,8.5629,190800.0
2010-11-17 15:40:00,13.05,13.06,13.05,13.06,113600.0,8.5629,8.5695,8.5629,8.5695,113600.0
2010-11-17 15:45:00,13.05,13.06,13.05,13.06,202400.0,8.5629,8.5695,8.5629,8.5695,202400.0
2010-11-17 15:50:00,13.06,13.06,13.05,13.05,233600.0,8.5695,8.5695,8.5629,8.5629,233600.0
2010-11-17 15:55:00,13.05,13.06,13.04,13.05,371200.0,8.5629,8.5695,8.5564,8.5629,371200.0
2010-11-18 09:30:00,13.1,13.19,13.1,13.13,135600.0,8.5957,8.6548,8.5957,8.6154,135600.0
2010-11-18 09:35:00,13.13,13.15,13.11,13.12,82800.0,8.6154,8.6286,8.6023,8.6089,82800.0
2010-11-18 09:40:00,13.12,13.14,13.1,13.11,92400.0,8.6089,8.622,8.5957,8.6023,92400.0
2010-11-18 09:45:00,13.11,13.12,13.1,13.1,73200.0,8.6023,8.6089,8.5957,8.5957,73200.0
2010-11-18 09:50:00,13.09,13.1,13.08,13.08,42000.0,8.5892,8.5957,8.5826,8.5826,42000.0
2010-11-18 09:55:00,13.08,13.08,13.04,13.05,108400.0,8.5826,8.5826,8.5564,8.5629,108400.0
2010-11-18 10:00:00,13.05,13.08,13.05,13.05,194000.0,8.5629,8.5826,8.5629,8.5629,194000.0
2010-11-18 10:05:00,13.06,13.08,13.04,13.04,134400.0,8.5695,8.5826,8.5564,8.5564,134400.0
2010-11-18 10:10:00,13.04,13.06,13.03,13.04,147600.0,8.5564,8.5695,8.5498,8.5564,147600.0
2010-11-18 10:15:00,13.04,13.05,13.04,13.05,74000.0,8.5564,8.5629,8.5564,8.5629,74000.0
2010-11-18 10:20:00,13.05,13.06,13.04,13.05,298400.0,8.5629,8.5695,8.5564,8.5629,298400.0
2010-11-18 10:25:00,13.05,13.07,13.05,13.06,229600.0,8.5629,8.5761,8.5629,8.5695,229600.0
2010-11-18 10:30:00,13.06,13.06,13.05,13.06,91200.0,8.5695,8.5695,8.5629,8.5695,91200.0
2010-11-18 10:35:00,13.06,13.08,13.06,13.08,130400.0,8.5695,8.5826,8.5695,8.5826,130400.0
2010-11-18 10:40:00,13.07,13.08,13.07,13.07,390800.0,8.5761,8.5826,8.5761,8.5761,390800.0
2010-11-18 10:45:00,13.07,13.08,13.07,13.07,58800.0,8.5761,8.5826,8.5761,8.5761,58800.0
2010-11-18 10:50:00,13.07,13.07,13.06,13.06,66400.0,8.5761,8.5761,8.5695,8.5695,66400.0
2010-11-18 10:55:00,13.06,13.06,13.05,13.05,74400.0,8.5695,8.5695,8.5629,8.5629,74400.0
2010-11-18 11:00:00,13.05,13.06,13.05,13.05,108800.0,8.5629,8.5695,8.5629,8.5629,108800.0
2010-11-18 11:05:00,13.05,13.05,13.03,13.03,61600.0,8.5629,8.5629,8.5498,8.5498,61600.0
2010-11-18 11:10:00,13.04,13.04,13.03,13.04,45200.0,8.5564,8.5564,8.5498,8.5564,45200.0
2010-11-18 11:15:00,13.03,13.04,13.03,13.03,80000.0,8.5498,8.5564,8.5498,8.5498,80000.0
2010-11-18 11:20:00,13.03,13.03,13.02,13.02,81600.0,8.5498,8.5498,8.5433,8.5433,81600.0
2010-11-18 11:25:00,13.02,13.03,13.02,13.02,49600.0,8.5433,8.5498,8.5433,8.5433,49600.0
2010-11-18 11:30:00,13.02,13.02,13.01,13.02,99600.0,8.5433,8.5433,8.5367,8.5433,99600.0
2010-11-18 11:35:00,13.02,13.02,12.99,12.99,121600.0,8.5433,8.5433,8.5236,8.5236,121600.0
2010-11-18 11:40:00,12.99,13.0,12.99,12.99,48000.0,8.5236,8.5301,8.5236,8.5236,48000.0
2010-11-18 11:45:00,12.99,13.0,12.99,12.99,71600.0,8.5236,8.5301,8.5236,8.5236,71600.0
2010-11-18 11:50:00,12.99,13.01,12.99,13.01,558800.0,8.5236,8.5367,8.5236,8.5367,558800.0
2010-11-18 11:55:00,13.0,13.01,13.0,13.01,40800.0,8.5301,8.5367,8.5301,8.5367,40800.0
2010-11-18 12:00:00,13.01,13.04,13.0,13.04,40400.0,8.5367,8.5564,8.5301,8.5564,40400.0
2010-11-18 12:05:00,13.03,13.05,13.03,13.05,32800.0,8.5498,8.5629,8.5498,8.5629,32800.0
2010-11-18 12:10:00,13.05,13.05,13.03,13.03,56000.0,8.5629,8.5629,8.5498,8.5498,56000.0
2010-11-18 12:15:00,13.03,13.04,13.02,13.03,99200.0,8.5498,8.5564,8.5433,8.5498,99200.0
2010-11-18 12:20:00,13.03,13.04,13.03,13.04,50000.0,8.5498,8.5564,8.5498,8.5564,50000.0
2010-11-18 12:25:00,13.04,13.05,13.04,13.04,31600.0,8.5564,8.5629,8.5564,8.5564,31600.0
2010-11-18 12:30:00,13.05,13.05,13.04,13.04,58000.0,8.5629,8.5629,8.5564,8.5564,58000.0
2010-11-18 12:35:00,13.04,13.04,13.03,13.03,49600.0,8.5564,8.5564,8.5498,8.5498,49600.0
2010-11-18 12:40:00,13.03,13.04,13.03,13.03,70800.0,8.5498,8.5564,8.5498,8.5498,70800.0
2010-11-18 12:45:00,13.03,13.04,13.03,13.04,82800.0,8.5498,8.5564,8.5498,8.5564,82800.0
2010-11-18 12:50:00,13.04,13.04,13.03,13.04,60800.0,8.5564,8.5564,8.5498,8.5564,60800.0
2010-11-18 12:55:00,13.04,13.04,13.03,13.03,175600.0,8.5564,8.5564,8.5498,8.5498,175600.0
2010-11-18 13:00:00,13.03,13.04,13.03,13.04,108000.0,8.5498,8.5564,8.5498,8.5564,108000.0
2010-11-18 13:05:00,13.04,13.04,13.04,13.04,36000.0,8.5564,8.5564,8.5564,8.5564,36000.0
2010-11-18 13:10:00,13.04,13.05,13.04,13.04,109200.0,8.5564,8.5629,8.5564,8.5564,109200.0
2010-11-18 13:15:00,13.04,13.05,13.04,13.05,45600.0,8.5564,8.5629,8.5564,8.5629,45600.0
2010-11-18 13:20:00,13.05,13.05,13.05,13.05,36800.0,8.5629,8.5629,8.5629,8.5629,36800.0
2010-11-18 13:25:00,13.05,13.06,13.05,13.06,75600.0,8.5629,8.5695,8.5629,8.5695,75600.0
2010-11-18 13:30:00,13.06,13.06,13.05,13.05,88800.0,8.5695,8.5695,8.5629,8.5629,88800.0
2010-11-18 13:35:00,13.06,13.06,13.05,13.06,35600.0,8.5695,8.5695,8.5629,8.5695,35600.0
2010-11-18 13:40:00,13.06,13.07,13.06,13.06,52400.0,8.5695,8.5761,8.5695,8.5695,52400.0
2010-11-18 13:45:00,13.06,13.08,13.06,13.08,69200.0,8.5695,8.5826,8.5695,8.5826,69200.0
2010-11-18 13:50:00,13.08,13.08,13.06,13.07,61200.0,8.5826,8.5826,8.5695,8.5761,61200.0
2010-11-18 13:55:00,13.07,13.07,13.06,13.07,11600.0,8.5761,8.5761,8.5695,8.5761,11600.0
2010-11-18 14:00:00,13.06,13.07,13.06,13.07,50800.0,8.5695,8.5761,8.5695,8.5761,50800.0
2010-11-18 14:05:00,13.07,13.07,13.07,13.07,27600.0,8.5761,8.5761,8.5761,8.5761,27600.0
2010-11-18 14:10:00,13.07,13.07,13.06,13.07,36000.0,8.5761,8.5761,8.5695,8.5761,36000.0
2010-11-18 14:15:00,13.06,13.07,13.06,13.06,42800.0,8.5695,8.5761,8.5695,8.5695,42800.0
2010-11-18 14:20:00,13.06,13.06,13.06,13.06,48800.0,8.5695,8.5695,8.5695,8.5695,48800.0
2010-11-18 14:25:00,13.06,13.06,13.06,13.06,50000.0,8.5695,8.5695,8.5695,8.5695,50000.0
2010-11-18 14:30:00,13.06,13.07,13.06,13.07,68800.0,8.5695,8.5761,8.5695,8.5761,68800.0
2010-11-18 14:35:00,13.07,13.08,13.06,13.07,72400.0,8.5761,8.5826,8.5695,8.5761,72400.0
2010-11-18 14:40:00,13.07,13.08,13.07,13.08,74800.0,8.5761,8.5826,8.5761,8.5826,74800.0
2010-11-18 14:45:00,13.08,13.1,13.08,13.1,106000.0,8.5826,8.5957,8.5826,8.5957,106000.0
2010-11-18 14:50:00,13.1,13.1,13.09,13.1,68000.0,8.5957,8.5957,8.5892,8.5957,68000.0
2010-11-18 14:55:00,13.1,13.1,13.09,13.1,80800.0,8.5957,8.5957,8.5892,8.5957,80800.0
2010-11-18 15:00:00,13.1,13.1,13.09,13.09,56800.0,8.5957,8.5957,8.5892,8.5892,56800.0
2010-11-18 15:05:00,13.09,13.1,13.09,13.09,96000.0,8.5892,8.5957,8.5892,8.5892,96000.0
2010-11-18 15:10:00,13.09,13.09,13.08,13.08,40400.0,8.5892,8.5892,8.5826,8.5826,40400.0
2010-11-18 15:15:00,13.08,13.08,13.07,13.08,113200.0,8.5826,8.5826,8.5761,8.5826,113200.0
2010-11-18 15:20:00,13.08,13.08,13.07,13.08,129600.0,8.5826,8.5826,8.5761,8.5826,129600.0
2010-11-18 15:25:00,13.08,13.08,13.07,13.08,98400.0,8.5826,8.5826,8.5761,8.5826,98400.0
2010-11-18 15:30:00,13.08,13.08,13.06,13.07,176400.0,8.5826,8.5826,8.5695,8.5761,176400.0
2010-11-18 15:35:00,13.07,13.07,13.05,13.05,293600.0,8.5761,8.5761,8.5629,8.5629,293600.0
2010-11-18 15:40:00,13.05,13.07,13.05,13.07,191600.0,8.5629,8.5761,8.5629,8.5761,191600.0
2010-11-18 15:45:00,13.07,13.08,13.06,13.07,208800.0,8.5761,8.5826,8.5695,8.5761,208800.0
2010-11-18 15:50:00,13.07,13.09,13.07,13.09,230800.0,8.5761,8.5892,8.5761,8.5892,230800.0
2010-11-18 15:55:00,13.09,13.09,13.08,13.09,532000.0,8.5892,8.5892,8.5826,8.5892,532000.0
2010-11-19 09:30:00,13.03,13.1,13.03,13.1,1305600.0,8.5498,8.5957,8.5498,8.5957,1305600.0
2010-11-19 09:35:00,13.1,13.1,13.02,13.04,69200.0,8.5957,8.5957,8.5433,8.5564,69200.0
2010-11-19 09:40:00,13.04,13.06,13.0,13.01,63200.0,8.5564,8.5695,8.5301,8.5367,63200.0
2010-11-19 09:45:00,13.01,13.04,13.0,13.01,98400.0,8.5367,8.5564,8.5301,8.5367,98400.0
2010-11-19 09:50:00,13.01,13.04,13.01,13.02,92400.0,8.5367,8.5564,8.5367,8.5433,92400.0
2010-11-19 09:55:00,13.02,13.02,13.0,13.02,57200.0,8.5433,8.5433,8.5301,8.5433,57200.0
2010-11-19 10:00:00,13.02,13.02,13.0,13.01,54800.0,8.5433,8.5433,8.5301,8.5367,54800.0
2010-11-19 10:05:00,13.01,13.01,12.99,13.01,61200.0,8.5367,8.5367,8.5236,8.5367,61200.0
2010-11-19 10:10:00,13.01,13.02,13.0,13.0,30800.0,8.5367,8.5433,8.5301,8.5301,30800.0
2010-11-19 10:15:00,13.0,13.0,12.99,12.99,103600.0,8.5301,8.5301,8.5236,8.5236,103600.0
2010-11-19 10:20:00,13.0,13.0,12.97,12.98,37200.0,8.5301,8.5301,8.5104,8.517,37200.0
2010-11-19 10:25:00,12.98,12.98,12.97,12.97,57200.0,8.517,8.517,8.5104,8.5104,57200.0
2010-11-19 10:30:00,12.97,12.97,12.96,12.96,47600.0,8.5104,8.5104,8.5039,8.5039,47600.0
2010-11-19 10:35:00,12.96,12.99,12.96,12.97,105600.0,8.5039,8.5236,8.5039,8.5104,105600.0
2010-11-19 10:40:00,12.98,13.0,12.98,12.99,42800.0,8.517,8.5301,8.517,8.5236,42800.0
2010-11-19 10:45:00,12.99,12.99,12.99,12.99,66400.0,8.5236,8.5236,8.5236,8.5236,66400.0
2010-11-19 10:50:00,12.99,12.99,12.97,12.99,49200.0,8.5236,8.5236,8.5104,8.5236,49200.0
2010-11-19 10:55:00,12.99,13.0,12.99,12.99,52400.0,8.5236,8.5301,8.5236,8.5236,52400.0
2010-11-19 11:00:00,12.99,12.99,12.98,12.99,51200.0,8.5236,8.5236,8.517,8.5236,51200.0
2010-11-19 11:05:00,13.0,13.0,12.99,12.99,28400.0,8.5301,8.5301,8.5236,8.5236,28400.0
2010-11-19 11:10:00,12.99,12.99,12.99,12.99,32400.0,8.5236,8.5236,8.5236,8.5236,32400.0
2010-11-19 11:15:00,12.99,13.0,12.99,13.0,24400.0,8.5236,8.5301,8.5236,8.5301,24400.0
2010-11-19 11:20:00,13.0,13.0,12.99,13.0,49600.0,8.5301,8.5301,8.5236,8.5301,49600.0
2010-11-19 11:25:00,13.0,13.0,12.99,13.0,43600.0,8.5301,8.5301,8.5236,8.5301,43600.0
2010-11-19 11:30:00,13.0,13.0,12.99,13.0,36400.0,8.5301,8.5301,8.5236,8.5301,36400.0
2010-11-19 11:35:00,13.0,13.0,13.0,13.0,42400.0,8.5301,8.5301,8.5301,8.5301,42400.0
2010-11-19 11:40:00,13.0,13.02,13.0,13.02,73200.0,8.5301,8.5433,8.5301,8.5433,73200.0
2010-11-19 11:45:00,13.02,13.02,13.01,13.01,20800.0,8.5433,8.5433,8.5367,8.5367,20800.0
2010-11-19 11:50:00,13.01,13.01,12.99,12.99,54400.0,8.5367,8.5367,8.5236,8.5236,54400.0
2010-11-19 11:55:00,13.0,13.0,12.99,12.99,34400.0,8.5301,8.5301,8.5236,8.5236,34400.0
2010-11-19 12:00:00,12.99,13.0,12.99,13.0,51200.0,8.5236,8.5301,8.5236,8.5301,51200.0
2010-11-19 12:05:00,13.0,13.0,12.99,13.0,46400.0,8.5301,8.5301,8.5236,8.5301,46400.0
2010-11-19 12:10:00,13.0,13.01,13.0,13.01,36800.0,8.5301,8.5367,8.5301,8.5367,36800.0
2010-11-19 12:15:00,13.01,13.01,13.01,13.01,15600.0,8.5367,8.5367,8.5367,8.5367,15600.0
2010-11-19 12:20:00,13.01,13.01,13.01,13.01,37600.0,8.5367,8.5367,8.5367,8.5367,37600.0
2010-11-19 12:25:00,13.01,13.01,13.01,13.01,60000.0,8.5367,8.5367,8.5367,8.5367,60000.0
2010-11-19 12:30:00,13.01,13.02,13.01,13.02,51200.0,8.5367,8.5433,8.5367,8.5433,51200.0
2010-11-19 12:35:00,13.02,13.02,13.01,13.02,26400.0,8.5433,8.5433,8.5367,8.5433,26400.0
2010-11-19 12:40:00,13.02,13.03,13.02,13.03,36800.0,8.5433,8.5498,8.5433,8.5498,36800.0
2010-11-19 12:45:00,13.03,13.03,13.02,13.03,24400.0,8.5498,8.5498,8.5433,8.5498,24400.0
2010-11-19 12:50:00,13.03,13.03,13.02,13.02,47200.0,8.5498,8.5498,8.5433,8.5433,47200.0
2010-11-19 12:55:00,13.02,13.03,13.02,13.03,33600.0,8.5433,8.5498,8.5433,8.5498,33600.0
2010-11-19 13:00:00,13.03,13.04,13.03,13.04,31600.0,8.5498,8.5564,8.5498,8.5564,31600.0
2010-11-19 13:05:00,13.04,13.05,13.04,13.05,66400.0,8.5564,8.5629,8.5564,8.5629,66400.0
2010-11-19 13:10:00,13.05,13.05,13.05,13.05,46000.0,8.5629,8.5629,8.5629,8.5629,46000.0
2010-11-19 13:15:00,13.05,13.05,13.05,13.05,112000.0,8.5629,8.5629,8.5629,8.5629,112000.0
2010-11-19 13:20:00,13.05,13.05,13.04,13.05,53600.0,8.5629,8.5629,8.5564,8.5629,53600.0
2010-11-19 13:25:00,13.05,13.05,13.04,13.05,36000.0,8.5629,8.5629,8.5564,8.5629,36000.0
2010-11-19 13:30:00,13.04,13.04,13.03,13.03,44400.0,8.5564,8.5564,8.5498,8.5498,44400.0
2010-11-19 13:35:00,13.03,13.04,13.03,13.03,35600.0,8.5498,8.5564,8.5498,8.5498,35600.0
2010-11-19 13:40:00,13.03,13.04,13.03,13.03,28400.0,8.5498,8.5564,8.5498,8.5498,28400.0
2010-11-19 13:45:00,13.03,13.03,13.02,13.02,19200.0,8.5498,8.5498,8.5433,8.5433,19200.0
2010-11-19 13:50:00,13.02,13.02,13.02,13.02,31600.0,8.5433,8.5433,8.5433,8.5433,31600.0
2010-11-19 13:55:00,13.02,13.02,13.02,13.02,81600.0,8.5433,8.5433,8.5433,8.5433,81600.0
2010-11-19 14:00:00,13.02,13.02,13.02,13.02,45600.0,8.5433,8.5433,8.5433,8.5433,45600.0
2010-11-19 14:05:00,13.02,13.03,13.02,13.02,36800.0,8.5433,8.5498,8.5433,8.5433,36800.0
2010-11-19 14:10:00,13.02,13.03,13.02,13.02,24800.0,8.5433,8.5498,8.5433,8.5433,24800.0
2010-11-19 14:15:00,13.02,13.03,13.02,13.03,19200.0,8.5433,8.5498,8.5433,8.5498,19200.0
2010-11-19 14:20:00,13.03,13.03,13.02,13.02,49200.0,8.5498,8.5498,8.5433,8.5433,49200.0
2010-11-19 14:25:00,13.02,13.02,13.02,13.02,41200.0,8.5433,8.5433,8.5433,8.5433,41200.0
2010-11-19 14:30:00,13.02,13.03,13.02,13.02,91600.0,8.5433,8.5498,8.5433,8.5433,91600.0
2010-11-19 14:35:00,13.02,13.02,13.02,13.02,45600.0,8.5433,8.5433,8.5433,8.5433,45600.0
2010-11-19 14:40:00,13.02,13.03,13.02,13.02,70800.0,8.5433,8.5498,8.5433,8.5433,70800.0
2010-11-19 14:45:00,13.02,13.03,13.01,13.02,167200.0,8.5433,8.5498,8.5367,8.5433,167200.0
2010-11-19 14:50:00,13.02,13.02,13.02,13.02,39200.0,8.5433,8.5433,8.5433,8.5433,39200.0
2010-11-19 14:55:00,13.02,13.02,13.0,13.0,190000.0,8.5433,8.5433,8.5301,8.5301,190000.0
2010-11-19 15:00:00,13.0,13.0,13.0,13.0,158000.0,8.5301,8.5301,8.5301,8.5301,158000.0
2010-11-19 15:05:00,13.0,13.0,13.0,13.0,154400.0,8.5301,8.5301,8.5301,8.5301,154400.0
2010-11-19 15:10:00,13.0,13.0,12.99,12.99,106800.0,8.5301,8.5301,8.5236,8.5236,106800.0
2010-11-19 15:15:00,12.99,13.0,12.99,13.0,51200.0,8.5236,8.5301,8.5236,8.5301,51200.0
2010-11-19 15:20:00,13.0,13.0,12.99,13.0,69200.0,8.5301,8.5301,8.5236,8.5301,69200.0
2010-11-19 15:25:00,13.0,13.0,12.99,12.99,76800.0,8.5301,8.5301,8.5236,8.5236,76800.0
2010-11-19 15:30:00,12.99,12.99,12.99,12.99,125200.0,8.5236,8.5236,8.5236,8.5236,125200.0
2010-11-19 15:35:00,12.99,12.99,12.98,12.99,130000.0,8.5236,8.5236,8.517,8.5236,130000.0
2010-11-19 15:40:00,12.99,12.99,12.98,12.98,187200.0,8.5236,8.5236,8.517,8.517,187200.0
2010-11-19 15:45:00,12.99,13.0,12.99,12.99,376800.0,8.5236,8.5301,8.5236,8.5236,376800.0
2010-11-19 15:50:00,12.99,12.99,12.98,12.98,176800.0,8.5236,8.5236,8.517,8.517,176800.0
2010-11-19 15:55:00,12.99,13.0,12.97,12.99,670800.0,8.5236,8.5301,8.5104,8.5236,670800.0
2010-11-22 09:30:00,12.93,12.95,12.88,12.88,255600.0,8.4842,8.4973,8.4514,8.4514,255600.0
2010-11-22 09:35:00,12.88,12.93,12.88,12.92,104000.0,8.4514,8.4842,8.4514,8.4776,104000.0
2010-11-22 09:40:00,12.92,12.93,12.92,12.92,52000.0,8.4776,8.4842,8.4776,8.4776,52000.0
2010-11-22 09:45:00,12.91,12.93,12.9,12.91,90800.0,8.4711,8.4842,8.4645,8.4711,90800.0
2010-11-22 09:50:00,12.91,12.91,12.9,12.9,81600.0,8.4711,8.4711,8.4645,8.4645,81600.0
2010-11-22 09:55:00,12.9,12.91,12.89,12.9,87600.0,8.4645,8.4711,8.458,8.4645,87600.0
2010-11-22 10:00:00,12.9,12.9,12.88,12.9,187600.0,8.4645,8.4645,8.4514,8.4645,187600.0
2010-11-22 10:05:00,12.89,12.9,12.88,12.88,160000.0,8.458,8.4645,8.4514,8.4514,160000.0
2010-11-22 10:10:00,12.88,12.89,12.86,12.86,160800.0,8.4514,8.458,8.4383,8.4383,160800.0
2010-11-22 10:15:00,12.86,12.87,12.85,12.86,194000.0,8.4383,8.4448,8.4317,8.4383,194000.0
2010-11-22 10:20:00,12.86,12.89,12.86,12.89,118800.0,8.4383,8.458,8.4383,8.458,118800.0
2010-11-22 10:25:00,12.89,12.9,12.87,12.87,360000.0,8.458,8.4645,8.4448,8.4448,360000.0
2010-11-22 10:30:00,12.87,12.88,12.87,12.88,86400.0,8.4448,8.4514,8.4448,8.4514,86400.0
2010-11-22 10:35:00,12.88,12.9,12.87,12.88,220800.0,8.4514,8.4645,8.4448,8.4514,220800.0
2010-11-22 10:40:00,12.88,12.91,12.88,12.9,254400.0,8.4514,8.4711,8.4514,8.4645,254400.0
2010-11-22 10:45:00,12.9,12.9,12.88,12.88,52400.0,8.4645,8.4645,8.4514,8.4514,52400.0
2010-11-22 10:50:00,12.88,12.9,12.88,12.9,72400.0,8.4514,8.4645,8.4514,8.4645,72400.0
2010-11-22 10:55:00,12.9,12.91,12.89,12.9,92800.0,8.4645,8.4711,8.458,8.4645,92800.0
2010-11-22 11:00:00,12.9,12.9,12.88,12.88,52000.0,8.4645,8.4645,8.4514,8.4514,52000.0
2010-11-22 11:05:00,12.88,12.9,12.88,12.9,75600.0,8.4514,8.4645,8.4514,8.4645,75600.0
2010-11-22 11:10:00,12.9,12.9,12.89,12.9,70400.0,8.4645,8.4645,8.458,8.4645,70400.0
2010-11-22 11:15:00,12.9,12.91,12.9,12.9,66800.0,8.4645,8.4711,8.4645,8.4645,66800.0
2010-11-22 11:20:00,12.91,12.91,12.9,12.91,186400.0,8.4711,8.4711,8.4645,8.4711,186400.0
2010-11-22 11:25:00,12.91,12.91,12.88,12.89,110800.0,8.4711,8.4711,8.4514,8.458,110800.0
2010-11-22 11:30:00,12.89,12.89,12.88,12.89,52800.0,8.458,8.458,8.4514,8.458,52800.0
2010-11-22 11:35:00,12.89,12.9,12.88,12.9,62800.0,8.458,8.4645,8.4514,8.4645,62800.0
2010-11-22 11:40:00,12.9,12.9,12.89,12.9,56400.0,8.4645,8.4645,8.458,8.4645,56400.0
2010-11-22 11:45:00,12.9,12.9,12.9,12.9,47600.0,8.4645,8.4645,8.4645,8.4645,47600.0
2010-11-22 11:50:00,12.9,12.9,12.9,12.9,73200.0,8.4645,8.4645,8.4645,8.4645,73200.0
2010-11-22 11:55:00,12.9,12.9,12.9,12.9,74400.0,8.4645,8.4645,8.4645,8.4645,74400.0
2010-11-22 12:00:00,12.9,12.9,12.88,12.89,76000.0,8.4645,8.4645,8.4514,8.458,76000.0
2010-11-22 12:05:00,12.89,12.9,12.88,12.9,54000.0,8.458,8.4645,8.4514,8.4645,54000.0
2010-11-22 12:10:00,12.9,12.9,12.89,12.9,36800.0,8.4645,8.4645,8.458,8.4645,36800.0
2010-11-22 12:15:00,12.9,12.9,12.9,12.9,55600.0,8.4645,8.4645,8.4645,8.4645,55600.0
2010-11-22 12:20:00,12.9,12.9,12.89,12.89,55600.0,8.4645,8.4645,8.458,8.458,55600.0
2010-11-22 12:25:00,12.89,12.89,12.86,12.87,110800.0,8.458,8.458,8.4383,8.4448,110800.0
2010-11-22 12:30:00,12.87,12.87,12.84,12.84,153600.0,8.4448,8.4448,8.4251,8.4251,153600.0
2010-11-22 12:35:00,12.85,12.91,12.84,12.86,477200.0,8.4317,8.4711,8.4251,8.4383,477200.0
2010-11-22 12:40:00,12.86,12.88,12.86,12.88,62000.0,8.4383,8.4514,8.4383,8.4514,62000.0
2010-11-22 12:45:00,12.88,12.89,12.87,12.89,145600.0,8.4514,8.458,8.4448,8.458,145600.0
2010-11-22 12:50:00,12.89,12.9,12.89,12.9,40000.0,8.458,8.4645,8.458,8.4645,40000.0
2010-11-22 12:55:00,12.9,12.9,12.9,12.9,30800.0,8.4645,8.4645,8.4645,8.4645,30800.0
2010-11-22 13:00:00,12.9,12.9,12.9,12.9,51200.0,8.4645,8.4645,8.4645,8.4645,51200.0
2010-11-22 13:05:00,12.9,12.9,12.9,12.9,48000.0,8.4645,8.4645,8.4645,8.4645,48000.0
2010-11-22 13:10:00,12.9,12.91,12.9,12.9,62000.0,8.4645,8.4711,8.4645,8.4645,62000.0
2010-11-22 13:15:00,12.9,12.91,12.9,12.9,30400.0,8.4645,8.4711,8.4645,8.4645,30400.0
2010-11-22 13:20:00,12.91,12.92,12.91,12.91,58800.0,8.4711,8.4776,8.4711,8.4711,58800.0
2010-11-22 13:25:00,12.91,12.92,12.91,12.92,42800.0,8.4711,8.4776,8.4711,8.4776,42800.0
2010-11-22 13:30:00,12.91,12.93,12.91,12.93,80800.0,8.4711,8.4842,8.4711,8.4842,80800.0
2010-11-22 13:35:00,12.93,12.93,12.92,12.93,56400.0,8.4842,8.4842,8.4776,8.4842,56400.0
2010-11-22 13:40:00,12.93,12.93,12.93,12.93,45200.0,8.4842,8.4842,8.4842,8.4842,45200.0
2010-11-22 13:45:00,12.93,12.94,12.93,12.93,89600.0,8.4842,8.4908,8.4842,8.4842,89600.0
2010-11-22 13:50:00,12.93,12.94,12.93,12.94,65600.0,8.4842,8.4908,8.4842,8.4908,65600.0
2010-11-22 13:55:00,12.94,12.95,12.94,12.94,88800.0,8.4908,8.4973,8.4908,8.4908,88800.0
2010-11-22 14:00:00,12.94,12.95,12.94,12.95,85200.0,8.4908,8.4973,8.4908,8.4973,85200.0
2010-11-22 14:05:00,12.95,12.96,12.95,12.95,94400.0,8.4973,8.5039,8.4973,8.4973,94400.0
2010-11-22 14:10:00,12.95,12.96,12.95,12.96,34400.0,8.4973,8.5039,8.4973,8.5039,34400.0
2010-11-22 14:15:00,12.96,12.98,12.96,12.97,44400.0,8.5039,8.517,8.5039,8.5104,44400.0
2010-11-22 14:20:00,12.97,12.99,12.97,12.99,44000.0,8.5104,8.5236,8.5104,8.5236,44000.0
2010-11-22 14:25:00,12.99,12.99,12.97,12.97,48000.0,8.5236,8.5236,8.5104,8.5104,48000.0
2010-11-22 14:30:00,12.97,12.99,12.97,12.99,42800.0,8.5104,8.5236,8.5104,8.5236,42800.0
2010-11-22 14:35:00,12.98,12.98,12.98,12.98,33200.0,8.517,8.517,8.517,8.517,33200.0
2010-11-22 14:40:00,12.98,12.99,12.98,12.98,180800.0,8.517,8.5236,8.517,8.517,180800.0
2010-11-22 14:45:00,12.98,13.01,12.98,13.0,95600.0,8.517,8.5367,8.517,8.5301,95600.0
2010-11-22 14:50:00,13.0,13.01,13.0,13.0,123200.0,8.5301,8.5367,8.5301,8.5301,123200.0
2010-11-22 14:55:00,13.0,13.02,13.0,13.01,121200.0,8.5301,8.5433,8.5301,8.5367,121200.0
2010-11-22 15:00:00,13.01,13.03,13.01,13.02,93200.0,8.5367,8.5498,8.5367,8.5433,93200.0
2010-11-22 15:05:00,13.02,13.03,13.02,13.03,103600.0,8.5433,8.5498,8.5433,8.5498,103600.0
2010-11-22 15:10:00,13.03,13.03,13.02,13.03,61200.0,8.5498,8.5498,8.5433,8.5498,61200.0
2010-11-22 15:15:00,13.03,13.03,13.01,13.02,159200.0,8.5498,8.5498,8.5367,8.5433,159200.0
2010-11-22 15:20:00,13.02,13.03,13.02,13.03,89600.0,8.5433,8.5498,8.5433,8.5498,89600.0
2010-11-22 15:25:00,13.02,13.03,12.99,13.0,142800.0,8.5433,8.5498,8.5236,8.5301,142800.0
2010-11-22 15:30:00,13.0,13.02,13.0,13.01,101600.0,8.5301,8.5433,8.5301,8.5367,101600.0
2010-11-22 15:35:00,13.01,13.01,13.01,13.01,138400.0,8.5367,8.5367,8.5367,8.5367,138400.0
2010-11-22 15:40:00,13.02,13.03,13.01,13.03,138000.0,8.5433,8.5498,8.5367,8.5498,138000.0
2010-11-22 15:45:00,13.03,13.04,13.02,13.04,188000.0,8.5498,8.5564,8.5433,8.5564,188000.0
2010-11-22 15:50:00,13.04,13.05,13.04,13.04,108800.0,8.5564,8.5629,8.5564,8.5564,108800.0
2010-11-22 15:55:00,13.04,13.05,13.02,13.03,252000.0,8.5564,8.5629,8.5433,8.5498,252000.0
2010-11-23 09:30:00,12.83,12.83,12.75,12.75,236800.0,8.5008,8.5008,8.4478,8.4478,236800.0
2010-11-23 09:35:00,12.75,12.78,12.75,12.78,175200.0,8.4478,8.4677,8.4478,8.4677,175200.0
2010-11-23 09:40:00,12.78,12.8,12.78,12.8,106400.0,8.4677,8.481,8.4677,8.481,106400.0
2010-11-23 09:45:00,12.8,12.8,12.79,12.8,80000.0,8.481,8.481,8.4743,8.481,80000.0
2010-11-23 09:50:00,12.8,12.8,12.79,12.8,101600.0,8.481,8.481,8.4743,8.481,101600.0
2010-11-23 09:55:00,12.8,12.8,12.78,12.79,200000.0,8.481,8.481,8.4677,8.4743,200000.0
2010-11-23 10:00:00,12.79,12.8,12.78,12.79,201600.0,8.4743,8.481,8.4677,8.4743,201600.0
2010-11-23 10:05:00,12.79,12.79,12.77,12.78,224800.0,8.4743,8.4743,8.4611,8.4677,224800.0
2010-11-23 10:10:00,12.78,12.78,12.77,12.78,114000.0,8.4677,8.4677,8.4611,8.4677,114000.0
2010-11-23 10:15:00,12.78,12.8,12.78,12.79,170400.0,8.4677,8.481,8.4677,8.4743,170400.0
2010-11-23 10:20:00,12.79,12.81,12.79,12.8,228400.0,8.4743,8.4876,8.4743,8.481,228400.0
2010-11-23 10:25:00,12.8,12.81,12.8,12.81,194400.0,8.481,8.4876,8.481,8.4876,194400.0
2010-11-23 10:30:00,12.81,12.81,12.79,12.79,371200.0,8.4876,8.4876,8.4743,8.4743,371200.0
2010-11-23 10:35:00,12.79,12.79,12.79,12.79,190400.0,8.4743,8.4743,8.4743,8.4743,190400.0
2010-11-23 10:40:00,12.79,12.79,12.77,12.79,113200.0,8.4743,8.4743,8.4611,8.4743,113200.0
2010-11-23 10:45:00,12.79,12.8,12.79,12.79,123200.0,8.4743,8.481,8.4743,8.4743,123200.0
2010-11-23 10:50:00,12.79,12.8,12.79,12.79,81600.0,8.4743,8.481,8.4743,8.4743,81600.0
2010-11-23 10:55:00,12.79,12.79,12.78,12.79,94000.0,8.4743,8.4743,8.4677,8.4743,94000.0
2010-11-23 11:00:00,12.79,12.8,12.79,12.8,148000.0,8.4743,8.481,8.4743,8.481,148000.0
2010-11-23 11:05:00,12.8,12.8,12.79,12.79,133200.0,8.481,8.481,8.4743,8.4743,133200.0
2010-11-23 11:10:00,12.79,12.81,12.79,12.8,130800.0,8.4743,8.4876,8.4743,8.481,130800.0
2010-11-23 11:15:00,12.8,12.81,12.79,12.79,125200.0,8.481,8.4876,8.4743,8.4743,125200.0
2010-11-23 11:20:00,12.79,12.8,12.77,12.78,92800.0,8.4743,8.481,8.4611,8.4677,92800.0
2010-11-23 11:25:00,12.78,12.79,12.77,12.77,78800.0,8.4677,8.4743,8.4611,8.4611,78800.0
2010-11-23 11:30:00,12.77,12.78,12.77,12.78,63200.0,8.4611,8.4677,8.4611,8.4677,63200.0
2010-11-23 11:35:00,12.78,12.78,12.78,12.78,37200.0,8.4677,8.4677,8.4677,8.4677,37200.0
2010-11-23 11:40:00,12.78,12.78,12.77,12.77,57600.0,8.4677,8.4677,8.4611,8.4611,57600.0
2010-11-23 11:45:00,12.77,12.78,12.77,12.78,106400.0,8.4611,8.4677,8.4611,8.4677,106400.0
2010-11-23 11:50:00,12.78,12.79,12.78,12.78,50400.0,8.4677,8.4743,8.4677,8.4677,50400.0
2010-11-23 11:55:00,12.79,12.8,12.79,12.8,77200.0,8.4743,8.481,8.4743,8.481,77200.0
2010-11-23 12:00:00,12.8,12.8,12.79,12.79,65600.0,8.481,8.481,8.4743,8.4743,65600.0
2010-11-23 12:05:00,12.79,12.79,12.78,12.79,86800.0,8.4743,8.4743,8.4677,8.4743,86800.0
2010-11-23 12:10:00,12.79,12.8,12.78,12.8,108400.0,8.4743,8.481,8.4677,8.481,108400.0
2010-11-23 12:15:00,12.8,12.8,12.79,12.79,56400.0,8.481,8.481,8.4743,8.4743,56400.0
2010-11-23 12:20:00,12.79,12.79,12.78,12.78,83200.0,8.4743,8.4743,8.4677,8.4677,83200.0
2010-11-23 12:25:00,12.78,12.79,12.78,12.78,53600.0,8.4677,8.4743,8.4677,8.4677,53600.0
2010-11-23 12:30:00,12.78,12.79,12.78,12.78,87600.0,8.4677,8.4743,8.4677,8.4677,87600.0
2010-11-23 12:35:00,12.78,12.78,12.77,12.78,90800.0,8.4677,8.4677,8.4611,8.4677,90800.0
2010-11-23 12:40:00,12.78,12.8,12.77,12.8,44000.0,8.4677,8.481,8.4611,8.481,44000.0
2010-11-23 12:45:00,12.79,12.8,12.79,12.79,40000.0,8.4743,8.481,8.4743,8.4743,40000.0
2010-11-23 12:50:00,12.79,12.8,12.79,12.8,60800.0,8.4743,8.481,8.4743,8.481,60800.0
2010-11-23 12:55:00,12.8,12.8,12.8,12.8,56400.0,8.481,8.481,8.481,8.481,56400.0
2010-11-23 13:00:00,12.8,12.8,12.78,12.78,142400.0,8.481,8.481,8.4677,8.4677,142400.0
2010-11-23 13:05:00,12.78,12.79,12.78,12.79,75600.0,8.4677,8.4743,8.4677,8.4743,75600.0
2010-11-23 13:10:00,12.79,12.79,12.78,12.79,39600.0,8.4743,8.4743,8.4677,8.4743,39600.0
2010-11-23 13:15:00,12.79,12.79,12.78,12.78,66800.0,8.4743,8.4743,8.4677,8.4677,66800.0
2010-11-23 13:20:00,12.77,12.78,12.77,12.78,56400.0,8.4611,8.4677,8.4611,8.4677,56400.0
2010-11-23 13:25:00,12.78,12.79,12.77,12.78,74800.0,8.4677,8.4743,8.4611,8.4677,74800.0
2010-11-23 13:30:00,12.79,12.8,12.79,12.79,52800.0,8.4743,8.481,8.4743,8.4743,52800.0
2010-11-23 13:35:00,12.8,12.8,12.79,12.8,32400.0,8.481,8.481,8.4743,8.481,32400.0
2010-11-23 13:40:00,12.8,12.8,12.79,12.79,18000.0,8.481,8.481,8.4743,8.4743,18000.0
2010-11-23 13:45:00,12.79,12.79,12.77,12.78,212000.0,8.4743,8.4743,8.4611,8.4677,212000.0
2010-11-23 13:50:00,12.78,12.78,12.77,12.78,46800.0,8.4677,8.4677,8.4611,8.4677,46800.0
2010-11-23 13:55:00,12.78,12.78,12.77,12.78,38800.0,8.4677,8.4677,8.4611,8.4677,38800.0
2010-11-23 14:00:00,12.78,12.79,12.77,12.78,106000.0,8.4677,8.4743,8.4611,8.4677,106000.0
2010-11-23 14:05:00,12.78,12.78,12.78,12.78,43600.0,8.4677,8.4677,8.4677,8.4677,43600.0
2010-11-23 14:10:00,12.78,12.78,12.78,12.78,75600.0,8.4677,8.4677,8.4677,8.4677,75600.0
2010-11-23 14:15:00,12.78,12.78,12.78,12.78,85200.0,8.4677,8.4677,8.4677,8.4677,85200.0
2010-11-23 14:20:00,12.78,12.78,12.77,12.78,86000.0,8.4677,8.4677,8.4611,8.4677,86000.0
2010-11-23 14:25:00,12.78,12.78,12.77,12.78,65200.0,8.4677,8.4677,8.4611,8.4677,65200.0
2010-11-23 14:30:00,12.78,12.78,12.77,12.78,71600.0,8.4677,8.4677,8.4611,8.4677,71600.0
2010-11-23 14:35:00,12.78,12.78,12.78,12.78,29200.0,8.4677,8.4677,8.4677,8.4677,29200.0
2010-11-23 14:40:00,12.78,12.78,12.77,12.78,54800.0,8.4677,8.4677,8.4611,8.4677,54800.0
2010-11-23 14:45:00,12.78,12.78,12.78,12.78,49600.0,8.4677,8.4677,8.4677,8.4677,49600.0
2010-11-23 14:50:00,12.78,12.8,12.78,12.8,31200.0,8.4677,8.481,8.4677,8.481,31200.0
2010-11-23 14:55:00,12.8,12.8,12.8,12.8,32400.0,8.481,8.481,8.481,8.481,32400.0
2010-11-23 15:00:00,12.8,12.8,12.78,12.78,82800.0,8.481,8.481,8.4677,8.4677,82800.0
2010-11-23 15:05:00,12.78,12.79,12.78,12.78,68400.0,8.4677,8.4743,8.4677,8.4677,68400.0
2010-11-23 15:10:00,12.78,12.79,12.77,12.79,62400.0,8.4677,8.4743,8.4611,8.4743,62400.0
2010-11-23 15:15:00,12.8,12.8,12.79,12.79,51600.0,8.481,8.481,8.4743,8.4743,51600.0
2010-11-23 15:20:00,12.79,12.79,12.78,12.78,84800.0,8.4743,8.4743,8.4677,8.4677,84800.0
2010-11-23 15:25:00,12.78,12.78,12.77,12.78,254000.0,8.4677,8.4677,8.4611,8.4677,254000.0
2010-11-23 15:30:00,12.78,12.79,12.77,12.78,166400.0,8.4677,8.4743,8.4611,8.4677,166400.0
2010-11-23 15:35:00,12.78,12.78,12.77,12.77,128400.0,8.4677,8.4677,8.4611,8.4611,128400.0
2010-11-23 15:40:00,12.77,12.78,12.77,12.78,123600.0,8.4611,8.4677,8.4611,8.4677,123600.0
2010-11-23 15:45:00,12.78,12.78,12.77,12.77,213600.0,8.4677,8.4677,8.4611,8.4611,213600.0
2010-11-23 15:50:00,12.77,12.78,12.77,12.78,350800.0,8.4611,8.4677,8.4611,8.4677,350800.0
2010-11-23 15:55:00,12.78,12.79,12.78,12.78,493200.0,8.4677,8.4743,8.4677,8.4677,493200.0
2010-11-24 09:30:00,12.81,12.91,12.81,12.86,268800.0,8.4876,8.5538,8.4876,8.5207,268800.0
2010-11-24 09:35:00,12.85,12.85,12.81,12.82,52800.0,8.5141,8.5141,8.4876,8.4942,52800.0
2010-11-24 09:40:00,12.81,12.84,12.8,12.84,67200.0,8.4876,8.5075,8.481,8.5075,67200.0
2010-11-24 09:45:00,12.83,12.85,12.79,12.79,87600.0,8.5008,8.5141,8.4743,8.4743,87600.0
2010-11-24 09:50:00,12.79,12.8,12.78,12.78,113600.0,8.4743,8.481,8.4677,8.4677,113600.0
2010-11-24 09:55:00,12.79,12.8,12.77,12.79,286400.0,8.4743,8.481,8.4611,8.4743,286400.0
2010-11-24 10:00:00,12.79,12.8,12.78,12.78,181200.0,8.4743,8.481,8.4677,8.4677,181200.0
2010-11-24 10:05:00,12.78,12.79,12.77,12.79,65600.0,8.4677,8.4743,8.4611,8.4743,65600.0
2010-11-24 10:10:00,12.79,12.79,12.78,12.79,68400.0,8.4743,8.4743,8.4677,8.4743,68400.0
2010-11-24 10:15:00,12.79,12.8,12.78,12.8,58800.0,8.4743,8.481,8.4677,8.481,58800.0
2010-11-24 10:20:00,12.8,12.82,12.8,12.81,88800.0,8.481,8.4942,8.481,8.4876,88800.0
2010-11-24 10:25:00,12.81,12.83,12.81,12.81,121600.0,8.4876,8.5008,8.4876,8.4876,121600.0
2010-11-24 10:30:00,12.81,12.81,12.78,12.78,70800.0,8.4876,8.4876,8.4677,8.4677,70800.0
2010-11-24 10:35:00,12.77,12.78,12.77,12.78,53200.0,8.4611,8.4677,8.4611,8.4677,53200.0
2010-11-24 10:40:00,12.78,12.8,12.78,12.79,118000.0,8.4677,8.481,8.4677,8.4743,118000.0
2010-11-24 10:45:00,12.79,12.81,12.79,12.81,87600.0,8.4743,8.4876,8.4743,8.4876,87600.0
2010-11-24 10:50:00,12.8,12.8,12.79,12.8,66800.0,8.481,8.481,8.4743,8.481,66800.0
2010-11-24 10:55:00,12.8,12.8,12.79,12.8,30000.0,8.481,8.481,8.4743,8.481,30000.0
2010-11-24 11:00:00,12.8,12.8,12.79,12.79,47200.0,8.481,8.481,8.4743,8.4743,47200.0
2010-11-24 11:05:00,12.79,12.8,12.79,12.8,46800.0,8.4743,8.481,8.4743,8.481,46800.0
2010-11-24 11:10:00,12.8,12.81,12.8,12.8,44000.0,8.481,8.4876,8.481,8.481,44000.0
2010-11-24 11:15:00,12.8,12.8,12.79,12.8,36000.0,8.481,8.481,8.4743,8.481,36000.0
2010-11-24 11:20:00,12.8,12.81,12.8,12.81,46400.0,8.481,8.4876,8.481,8.4876,46400.0
2010-11-24 11:25:00,12.81,12.81,12.81,12.81,32000.0,8.4876,8.4876,8.4876,8.4876,32000.0
2010-11-24 11:30:00,12.81,12.82,12.81,12.82,46400.0,8.4876,8.4942,8.4876,8.4942,46400.0
2010-11-24 11:35:00,12.82,12.83,12.81,12.81,39600.0,8.4942,8.5008,8.4876,8.4876,39600.0
2010-11-24 11:40:00,12.81,12.81,12.81,12.81,22800.0,8.4876,8.4876,8.4876,8.4876,22800.0
2010-11-24 11:45:00,12.81,12.81,12.8,12.8,19200.0,8.4876,8.4876,8.481,8.481,19200.0
2010-11-24 11:50:00,12.8,12.8,12.8,12.8,16000.0,8.481,8.481,8.481,8.481,16000.0
2010-11-24 11:55:00,12.8,12.81,12.8,12.81,30400.0,8.481,8.4876,8.481,8.4876,30400.0
2010-11-24 12:00:00,12.8,12.81,12.8,12.8,20800.0,8.481,8.4876,8.481,8.481,20800.0
2010-11-24 12:05:00,12.81,12.81,12.8,12.8,24400.0,8.4876,8.4876,8.481,8.481,24400.0
2010-11-24 12:10:00,12.8,12.8,12.8,12.8,29600.0,8.481,8.481,8.481,8.481,29600.0
2010-11-24 12:15:00,12.8,12.8,12.8,12.8,29200.0,8.481,8.481,8.481,8.481,29200.0
2010-11-24 12:20:00,12.8,12.8,12.8,12.8,21600.0,8.481,8.481,8.481,8.481,21600.0
2010-11-24 12:25:00,12.8,12.8,12.8,12.8,38000.0,8.481,8.481,8.481,8.481,38000.0
2010-11-24 12:30:00,12.8,12.81,12.8,12.8,18400.0,8.481,8.4876,8.481,8.481,18400.0
2010-11-24 12:35:00,12.8,12.81,12.8,12.8,16800.0,8.481,8.4876,8.481,8.481,16800.0
2010-11-24 12:40:00,12.8,12.8,12.8,12.8,15200.0,8.481,8.481,8.481,8.481,15200.0
2010-11-24 12:45:00,12.8,12.8,12.8,12.8,46800.0,8.481,8.481,8.481,8.481,46800.0
2010-11-24 12:50:00,12.8,12.8,12.8,12.8,16000.0,8.481,8.481,8.481,8.481,16000.0
2010-11-24 12:55:00,12.8,12.8,12.8,12.8,34400.0,8.481,8.481,8.481,8.481,34400.0
2010-11-24 13:00:00,12.8,12.8,12.8,12.8,30800.0,8.481,8.481,8.481,8.481,30800.0
2010-11-24 13:05:00,12.8,12.81,12.8,12.81,48400.0,8.481,8.4876,8.481,8.4876,48400.0
2010-11-24 13:10:00,12.81,12.81,12.81,12.81,35600.0,8.4876,8.4876,8.4876,8.4876,35600.0
2010-11-24 13:15:00,12.81,12.82,12.81,12.81,25600.0,8.4876,8.4942,8.4876,8.4876,25600.0
2010-11-24 13:20:00,12.81,12.83,12.81,12.83,59200.0,8.4876,8.5008,8.4876,8.5008,59200.0
2010-11-24 13:25:00,12.83,12.84,12.83,12.83,44800.0,8.5008,8.5075,8.5008,8.5008,44800.0
2010-11-24 13:30:00,12.83,12.84,12.83,12.83,31600.0,8.5008,8.5075,8.5008,8.5008,31600.0
2010-11-24 13:35:00,12.83,12.84,12.83,12.84,47200.0,8.5008,8.5075,8.5008,8.5075,47200.0
2010-11-24 13:40:00,12.84,12.85,12.84,12.85,69200.0,8.5075,8.5141,8.5075,8.5141,69200.0
2010-11-24 13:45:00,12.84,12.85,12.84,12.85,146400.0,8.5075,8.5141,8.5075,8.5141,146400.0
2010-11-24 13:50:00,12.85,12.85,12.84,12.85,48400.0,8.5141,8.5141,8.5075,8.5141,48400.0
2010-11-24 13:55:00,12.85,12.86,12.85,12.86,42000.0,8.5141,8.5207,8.5141,8.5207,42000.0
2010-11-24 14:00:00,12.86,12.86,12.85,12.86,29600.0,8.5207,8.5207,8.5141,8.5207,29600.0
2010-11-24 14:05:00,12.86,12.86,12.86,12.86,59200.0,8.5207,8.5207,8.5207,8.5207,59200.0
2010-11-24 14:10:00,12.86,12.87,12.86,12.87,65600.0,8.5207,8.5273,8.5207,8.5273,65600.0
2010-11-24 14:15:00,12.87,12.88,12.87,12.87,61600.0,8.5273,8.534,8.5273,8.5273,61600.0
2010-11-24 14:20:00,12.88,12.88,12.87,12.88,34800.0,8.534,8.534,8.5273,8.534,34800.0
2010-11-24 14:25:00,12.88,12.88,12.87,12.87,53600.0,8.534,8.534,8.5273,8.5273,53600.0
2010-11-24 14:30:00,12.87,12.88,12.87,12.88,58400.0,8.5273,8.534,8.5273,8.534,58400.0
2010-11-24 14:35:00,12.88,12.88,12.88,12.88,46400.0,8.534,8.534,8.534,8.534,46400.0
2010-11-24 14:40:00,12.88,12.88,12.88,12.88,44000.0,8.534,8.534,8.534,8.534,44000.0
2010-11-24 14:45:00,12.88,12.88,12.88,12.88,22000.0,8.534,8.534,8.534,8.534,22000.0
2010-11-24 14:50:00,12.88,12.88,12.87,12.87,48000.0,8.534,8.534,8.5273,8.5273,48000.0
2010-11-24 14:55:00,12.88,12.88,12.87,12.88,29200.0,8.534,8.534,8.5273,8.534,29200.0
2010-11-24 15:00:00,12.87,12.87,12.86,12.87,72000.0,8.5273,8.5273,8.5207,8.5273,72000.0
2010-11-24 15:05:00,12.87,12.87,12.86,12.86,88000.0,8.5273,8.5273,8.5207,8.5207,88000.0
2010-11-24 15:10:00,12.86,12.87,12.86,12.86,54800.0,8.5207,8.5273,8.5207,8.5207,54800.0
2010-11-24 15:15:00,12.86,12.86,12.86,12.86,47600.0,8.5207,8.5207,8.5207,8.5207,47600.0
2010-11-24 15:20:00,12.86,12.86,12.86,12.86,71200.0,8.5207,8.5207,8.5207,8.5207,71200.0
2010-11-24 15:25:00,12.86,12.86,12.85,12.86,64000.0,8.5207,8.5207,8.5141,8.5207,64000.0
2010-11-24 15:30:00,12.86,12.86,12.84,12.84,122400.0,8.5207,8.5207,8.5075,8.5075,122400.0
2010-11-24 15:35:00,12.84,12.85,12.84,12.85,85600.0,8.5075,8.5141,8.5075,8.5141,85600.0
2010-11-24 15:40:00,12.85,12.86,12.85,12.86,81200.0,8.5141,8.5207,8.5141,8.5207,81200.0
2010-11-24 15:45:00,12.86,12.86,12.85,12.86,172800.0,8.5207,8.5207,8.5141,8.5207,172800.0
2010-11-24 15:50:00,12.86,12.87,12.86,12.87,160000.0,8.5207,8.5273,8.5207,8.5273,160000.0
2010-11-24 15:55:00,12.87,12.88,12.86,12.88,393200.0,8.5273,8.534,8.5207,8.534,393200.0
2010-11-26 09:30:00,12.79,12.8,12.74,12.76,295600.0,8.4743,8.481,8.4412,8.4545,295600.0
2010-11-26 09:35:00,12.77,12.8,12.75,12.75,176000.0,8.4611,8.481,8.4478,8.4478,176000.0
2010-11-26 09:40:00,12.75,12.75,12.72,12.74,166800.0,8.4478,8.4478,8.428,8.4412,166800.0
2010-11-26 09:45:00,12.74,12.76,12.73,12.74,73200.0,8.4412,8.4545,8.4346,8.4412,73200.0
2010-11-26 09:50:00,12.75,12.79,12.74,12.76,78800.0,8.4478,8.4743,8.4412,8.4545,78800.0
2010-11-26 09:55:00,12.76,12.79,12.74,12.79,113200.0,8.4545,8.4743,8.4412,8.4743,113200.0
2010-11-26 10:00:00,12.79,12.8,12.77,12.8,151600.0,8.4743,8.481,8.4611,8.481,151600.0
2010-11-26 10:05:00,12.8,12.81,12.75,12.75,160000.0,8.481,8.4876,8.4478,8.4478,160000.0
2010-11-26 10:10:00,12.75,12.8,12.75,12.8,50400.0,8.4478,8.481,8.4478,8.481,50400.0
2010-11-26 10:15:00,12.8,12.81,12.79,12.79,98800.0,8.481,8.4876,8.4743,8.4743,98800.0
2010-11-26 10:20:00,12.79,12.81,12.76,12.77,118400.0,8.4743,8.4876,8.4545,8.4611,118400.0
2010-11-26 10:25:00,12.77,12.77,12.75,12.76,89200.0,8.4611,8.4611,8.4478,8.4545,89200.0
2010-11-26 10:30:00,12.76,12.78,12.76,12.78,94400.0,8.4545,8.4677,8.4545,8.4677,94400.0
2010-11-26 10:35:00,12.78,12.79,12.78,12.79,42800.0,8.4677,8.4743,8.4677,8.4743,42800.0
2010-11-26 10:40:00,12.79,12.79,12.78,12.78,93200.0,8.4743,8.4743,8.4677,8.4677,93200.0
2010-11-26 10:45:00,12.78,12.79,12.78,12.78,74000.0,8.4677,8.4743,8.4677,8.4677,74000.0
2010-11-26 10:50:00,12.78,12.78,12.77,12.78,90800.0,8.4677,8.4677,8.4611,8.4677,90800.0
2010-11-26 10:55:00,12.78,12.79,12.78,12.79,44400.0,8.4677,8.4743,8.4677,8.4743,44400.0
2010-11-26 11:00:00,12.78,12.79,12.78,12.79,83600.0,8.4677,8.4743,8.4677,8.4743,83600.0
2010-11-26 11:05:00,12.79,12.79,12.78,12.79,55600.0,8.4743,8.4743,8.4677,8.4743,55600.0
2010-11-26 11:10:00,12.79,12.79,12.77,12.77,43200.0,8.4743,8.4743,8.4611,8.4611,43200.0
2010-11-26 11:15:00,12.77,12.77,12.74,12.74,118400.0,8.4611,8.4611,8.4412,8.4412,118400.0
2010-11-26 11:20:00,12.74,12.74,12.73,12.73,36000.0,8.4412,8.4412,8.4346,8.4346,36000.0
2010-11-26 11:25:00,12.73,12.74,12.72,12.72,72800.0,8.4346,8.4412,8.428,8.428,72800.0
2010-11-26 11:30:00,12.72,12.72,12.72,12.72,56800.0,8.428,8.428,8.428,8.428,56800.0
2010-11-26 11:35:00,12.72,12.72,12.69,12.69,106000.0,8.428,8.428,8.4081,8.4081,106000.0
2010-11-26 11:40:00,12.69,12.7,12.69,12.69,84000.0,8.4081,8.4147,8.4081,8.4081,84000.0
2010-11-26 11:45:00,12.69,12.7,12.68,12.7,90400.0,8.4081,8.4147,8.4015,8.4147,90400.0
2010-11-26 11:50:00,12.7,12.7,12.69,12.69,65200.0,8.4147,8.4147,8.4081,8.4081,65200.0
2010-11-26 11:55:00,12.69,12.71,12.69,12.71,60000.0,8.4081,8.4213,8.4081,8.4213,60000.0
2010-11-26 12:00:00,12.7,12.71,12.7,12.7,47600.0,8.4147,8.4213,8.4147,8.4147,47600.0
2010-11-26 12:05:00,12.7,12.72,12.7,12.71,69200.0,8.4147,8.428,8.4147,8.4213,69200.0
2010-11-26 12:10:00,12.7,12.71,12.69,12.7,102800.0,8.4147,8.4213,8.4081,8.4147,102800.0
2010-11-26 12:15:00,12.7,12.7,12.69,12.69,38400.0,8.4147,8.4147,8.4081,8.4081,38400.0
2010-11-26 12:20:00,12.69,12.7,12.68,12.69,77600.0,8.4081,8.4147,8.4015,8.4081,77600.0
2010-11-26 12:25:00,12.69,12.69,12.68,12.68,48800.0,8.4081,8.4081,8.4015,8.4015,48800.0
2010-11-26 12:30:00,12.68,12.68,12.68,12.68,59200.0,8.4015,8.4015,8.4015,8.4015,59200.0
2010-11-26 12:35:00,12.69,12.71,12.69,12.71,70000.0,8.4081,8.4213,8.4081,8.4213,70000.0
2010-11-26 12:40:00,12.71,12.72,12.7,12.72,93200.0,8.4213,8.428,8.4147,8.428,93200.0
2010-11-26 12:45:00,12.72,12.73,12.71,12.72,115200.0,8.428,8.4346,8.4213,8.428,115200.0
2010-11-26 12:50:00,12.72,12.73,12.72,12.72,75600.0,8.428,8.4346,8.428,8.428,75600.0
2010-11-26 12:55:00,12.72,12.72,12.71,12.71,198800.0,8.428,8.428,8.4213,8.4213,198800.0
2010-11-29 09:30:00,12.68,12.68,12.6,12.63,243600.0,8.4015,8.4015,8.3485,8.3683,243600.0
2010-11-29 09:35:00,12.62,12.67,12.61,12.65,198800.0,8.3617,8.3948,8.3551,8.3816,198800.0
2010-11-29 09:40:00,12.65,12.67,12.61,12.66,132000.0,8.3816,8.3948,8.3551,8.3882,132000.0
2010-11-29 09:45:00,12.66,12.67,12.63,12.63,101600.0,8.3882,8.3948,8.3683,8.3683,101600.0
2010-11-29 09:50:00,12.64,12.64,12.6,12.6,121200.0,8.375,8.375,8.3485,8.3485,121200.0
2010-11-29 09:55:00,12.6,12.61,12.56,12.56,155600.0,8.3485,8.3551,8.3219,8.3219,155600.0
2010-11-29 10:00:00,12.57,12.59,12.55,12.59,126400.0,8.3286,8.3418,8.3153,8.3418,126400.0
2010-11-29 10:05:00,12.59,12.62,12.59,12.61,87200.0,8.3418,8.3617,8.3418,8.3551,87200.0
2010-11-29 10:10:00,12.62,12.63,12.6,12.62,114400.0,8.3617,8.3683,8.3485,8.3617,114400.0
2010-11-29 10:15:00,12.62,12.64,12.62,12.64,82800.0,8.3617,8.375,8.3617,8.375,82800.0
2010-11-29 10:20:00,12.64,12.65,12.62,12.63,96800.0,8.375,8.3816,8.3617,8.3683,96800.0
2010-11-29 10:25:00,12.63,12.63,12.62,12.63,64000.0,8.3683,8.3683,8.3617,8.3683,64000.0
2010-11-29 10:30:00,12.63,12.67,12.63,12.66,87600.0,8.3683,8.3948,8.3683,8.3882,87600.0
2010-11-29 10:35:00,12.66,12.68,12.66,12.68,66400.0,8.3882,8.4015,8.3882,8.4015,66400.0
2010-11-29 10:40:00,12.68,12.68,12.66,12.66,55600.0,8.4015,8.4015,8.3882,8.3882,55600.0
2010-11-29 10:45:00,12.66,12.67,12.65,12.66,82800.0,8.3882,8.3948,8.3816,8.3882,82800.0
2010-11-29 10:50:00,12.66,12.68,12.65,12.65,114400.0,8.3882,8.4015,8.3816,8.3816,114400.0
2010-11-29 10:55:00,12.65,12.65,12.63,12.63,131200.0,8.3816,8.3816,8.3683,8.3683,131200.0
2010-11-29 11:00:00,12.63,12.63,12.63,12.63,40000.0,8.3683,8.3683,8.3683,8.3683,40000.0
2010-11-29 11:05:00,12.63,12.63,12.63,12.63,262000.0,8.3683,8.3683,8.3683,8.3683,262000.0
2010-11-29 11:10:00,12.63,12.65,12.63,12.65,72400.0,8.3683,8.3816,8.3683,8.3816,72400.0
2010-11-29 11:15:00,12.65,12.65,12.65,12.65,38800.0,8.3816,8.3816,8.3816,8.3816,38800.0
2010-11-29 11:20:00,12.65,12.67,12.65,12.65,68800.0,8.3816,8.3948,8.3816,8.3816,68800.0
2010-11-29 11:25:00,12.65,12.66,12.64,12.65,41600.0,8.3816,8.3882,8.375,8.3816,41600.0
2010-11-29 11:30:00,12.65,12.65,12.63,12.63,56000.0,8.3816,8.3816,8.3683,8.3683,56000.0
2010-11-29 11:35:00,12.63,12.64,12.63,12.64,51200.0,8.3683,8.375,8.3683,8.375,51200.0
2010-11-29 11:40:00,12.64,12.64,12.62,12.63,48000.0,8.375,8.375,8.3617,8.3683,48000.0
2010-11-29 11:45:00,12.63,12.65,12.63,12.64,46800.0,8.3683,8.3816,8.3683,8.375,46800.0
2010-11-29 11:50:00,12.64,12.65,12.63,12.65,63600.0,8.375,8.3816,8.3683,8.3816,63600.0
2010-11-29 11:55:00,12.65,12.65,12.64,12.65,37200.0,8.3816,8.3816,8.375,8.3816,37200.0
2010-11-29 12:00:00,12.65,12.65,12.65,12.65,369600.0,8.3816,8.3816,8.3816,8.3816,369600.0
2010-11-29 12:05:00,12.65,12.66,12.65,12.66,42800.0,8.3816,8.3882,8.3816,8.3882,42800.0
2010-11-29 12:10:00,12.66,12.66,12.66,12.66,46000.0,8.3882,8.3882,8.3882,8.3882,46000.0
2010-11-29 12:15:00,12.66,12.66,12.65,12.65,49200.0,8.3882,8.3882,8.3816,8.3816,49200.0
2010-11-29 12:20:00,12.65,12.67,12.65,12.66,50000.0,8.3816,8.3948,8.3816,8.3882,50000.0
2010-11-29 12:25:00,12.66,12.67,12.66,12.67,28800.0,8.3882,8.3948,8.3882,8.3948,28800.0
2010-11-29 12:30:00,12.67,12.68,12.66,12.66,96400.0,8.3948,8.4015,8.3882,8.3882,96400.0
2010-11-29 12:35:00,12.66,12.68,12.66,12.67,52400.0,8.3882,8.4015,8.3882,8.3948,52400.0
2010-11-29 12:40:00,12.67,12.68,12.67,12.68,52800.0,8.3948,8.4015,8.3948,8.4015,52800.0
2010-11-29 12:45:00,12.68,12.68,12.67,12.67,69600.0,8.4015,8.4015,8.3948,8.3948,69600.0
2010-11-29 12:50:00,12.67,12.67,12.67,12.67,24400.0,8.3948,8.3948,8.3948,8.3948,24400.0
2010-11-29 12:55:00,12.67,12.67,12.67,12.67,32000.0,8.3948,8.3948,8.3948,8.3948,32000.0
2010-11-29 13:00:00,12.67,12.67,12.67,12.67,96800.0,8.3948,8.3948,8.3948,8.3948,96800.0
2010-11-29 13:05:00,12.67,12.67,12.65,12.65,29200.0,8.3948,8.3948,8.3816,8.3816,29200.0
2010-11-29 13:10:00,12.65,12.65,12.65,12.65,24400.0,8.3816,8.3816,8.3816,8.3816,24400.0
2010-11-29 13:15:00,12.65,12.66,12.65,12.66,41200.0,8.3816,8.3882,8.3816,8.3882,41200.0
2010-11-29 13:20:00,12.66,12.66,12.66,12.66,54800.0,8.3882,8.3882,8.3882,8.3882,54800.0
2010-11-29 13:25:00,12.66,12.66,12.64,12.65,36000.0,8.3882,8.3882,8.375,8.3816,36000.0
2010-11-29 13:30:00,12.65,12.65,12.64,12.64,61600.0,8.3816,8.3816,8.375,8.375,61600.0
2010-11-29 13:35:00,12.63,12.65,12.63,12.64,68800.0,8.3683,8.3816,8.3683,8.375,68800.0
2010-11-29 13:40:00,12.64,12.65,12.64,12.64,62000.0,8.375,8.3816,8.375,8.375,62000.0
2010-11-29 13:45:00,12.64,12.64,12.63,12.64,72800.0,8.375,8.375,8.3683,8.375,72800.0
2010-11-29 13:50:00,12.64,12.64,12.63,12.64,62000.0,8.375,8.375,8.3683,8.375,62000.0
2010-11-29 13:55:00,12.64,12.64,12.63,12.64,67600.0,8.375,8.375,8.3683,8.375,67600.0
2010-11-29 14:00:00,12.64,12.64,12.63,12.63,69200.0,8.375,8.375,8.3683,8.3683,69200.0
2010-11-29 14:05:00,12.63,12.63,12.63,12.63,57200.0,8.3683,8.3683,8.3683,8.3683,57200.0
2010-11-29 14:10:00,12.63,12.63,12.62,12.62,236000.0,8.3683,8.3683,8.3617,8.3617,236000.0
2010-11-29 14:15:00,12.62,12.62,12.61,12.61,96400.0,8.3617,8.3617,8.3551,8.3551,96400.0
2010-11-29 14:20:00,12.61,12.62,12.61,12.61,71200.0,8.3551,8.3617,8.3551,8.3551,71200.0
2010-11-29 14:25:00,12.61,12.65,12.61,12.64,134800.0,8.3551,8.3816,8.3551,8.375,134800.0
2010-11-29 14:30:00,12.65,12.65,12.64,12.65,224000.0,8.3816,8.3816,8.375,8.3816,224000.0
2010-11-29 14:35:00,12.65,12.67,12.65,12.67,107200.0,8.3816,8.3948,8.3816,8.3948,107200.0
2010-11-29 14:40:00,12.66,12.67,12.66,12.67,103200.0,8.3882,8.3948,8.3882,8.3948,103200.0
2010-11-29 14:45:00,12.66,12.68,12.66,12.68,95600.0,8.3882,8.4015,8.3882,8.4015,95600.0
2010-11-29 14:50:00,12.68,12.68,12.66,12.66,93200.0,8.4015,8.4015,8.3882,8.3882,93200.0
2010-11-29 14:55:00,12.66,12.69,12.65,12.69,90800.0,8.3882,8.4081,8.3816,8.4081,90800.0
2010-11-29 15:00:00,12.69,12.7,12.69,12.7,116000.0,8.4081,8.4147,8.4081,8.4147,116000.0
2010-11-29 15:05:00,12.7,12.71,12.7,12.71,60800.0,8.4147,8.4213,8.4147,8.4213,60800.0
2010-11-29 15:10:00,12.71,12.71,12.7,12.71,129600.0,8.4213,8.4213,8.4147,8.4213,129600.0
2010-11-29 15:15:00,12.71,12.72,12.71,12.72,101600.0,8.4213,8.428,8.4213,8.428,101600.0
2010-11-29 15:20:00,12.71,12.71,12.68,12.69,164000.0,8.4213,8.4213,8.4015,8.4081,164000.0
2010-11-29 15:25:00,12.69,12.71,12.68,12.7,92000.0,8.4081,8.4213,8.4015,8.4147,92000.0
2010-11-29 15:30:00,12.7,12.71,12.68,12.68,176000.0,8.4147,8.4213,8.4015,8.4015,176000.0
2010-11-29 15:35:00,12.69,12.69,12.67,12.67,105200.0,8.4081,8.4081,8.3948,8.3948,105200.0
2010-11-29 15:40:00,12.67,12.69,12.67,12.68,163600.0,8.3948,8.4081,8.3948,8.4015,163600.0
2010-11-29 15:45:00,12.68,12.71,12.68,12.71,204000.0,8.4015,8.4213,8.4015,8.4213,204000.0
2010-11-29 15:50:00,12.71,12.71,12.68,12.68,170000.0,8.4213,8.4213,8.4015,8.4015,170000.0
2010-11-29 15:55:00,12.68,12.7,12.67,12.68,326000.0,8.4015,8.4147,8.3948,8.4015,326000.0
2010-11-30 09:30:00,12.64,12.68,12.63,12.63,228000.0,8.375,8.4015,8.3683,8.3683,228000.0
2010-11-30 09:35:00,12.63,12.63,12.58,12.6,120400.0,8.3683,8.3683,8.3352,8.3485,120400.0
2010-11-30 09:40:00,12.59,12.59,12.56,12.56,162400.0,8.3418,8.3418,8.3219,8.3219,162400.0
2010-11-30 09:45:00,12.56,12.59,12.54,12.57,281600.0,8.3219,8.3418,8.3087,8.3286,281600.0
2010-11-30 09:50:00,12.58,12.59,12.57,12.58,74000.0,8.3352,8.3418,8.3286,8.3352,74000.0
2010-11-30 09:55:00,12.58,12.59,12.58,12.58,80000.0,8.3352,8.3418,8.3352,8.3352,80000.0
2010-11-30 10:00:00,12.58,12.6,12.58,12.58,140400.0,8.3352,8.3485,8.3352,8.3352,140400.0
2010-11-30 10:05:00,12.57,12.58,12.57,12.57,97200.0,8.3286,8.3352,8.3286,8.3286,97200.0
2010-11-30 10:10:00,12.57,12.57,12.55,12.56,122800.0,8.3286,8.3286,8.3153,8.3219,122800.0
2010-11-30 10:15:00,12.56,12.57,12.55,12.55,68800.0,8.3219,8.3286,8.3153,8.3153,68800.0
2010-11-30 10:20:00,12.55,12.55,12.51,12.53,174000.0,8.3153,8.3153,8.2888,8.3021,174000.0
2010-11-30 10:25:00,12.52,12.55,12.51,12.55,128000.0,8.2954,8.3153,8.2888,8.3153,128000.0
2010-11-30 10:30:00,12.55,12.55,12.52,12.52,102800.0,8.3153,8.3153,8.2954,8.2954,102800.0
2010-11-30 10:35:00,12.52,12.53,12.51,12.53,166000.0,8.2954,8.3021,8.2888,8.3021,166000.0
2010-11-30 10:40:00,12.52,12.53,12.52,12.52,231200.0,8.2954,8.3021,8.2954,8.2954,231200.0
2010-11-30 10:45:00,12.52,12.53,12.5,12.53,87200.0,8.2954,8.3021,8.2822,8.3021,87200.0
2010-11-30 10:50:00,12.53,12.53,12.5,12.5,158800.0,8.3021,8.3021,8.2822,8.2822,158800.0
2010-11-30 10:55:00,12.5,12.53,12.5,12.53,76000.0,8.2822,8.3021,8.2822,8.3021,76000.0
2010-11-30 11:00:00,12.54,12.55,12.53,12.55,70000.0,8.3087,8.3153,8.3021,8.3153,70000.0
2010-11-30 11:05:00,12.55,12.55,12.54,12.54,108000.0,8.3153,8.3153,8.3087,8.3087,108000.0
2010-11-30 11:10:00,12.54,12.54,12.52,12.52,82000.0,8.3087,8.3087,8.2954,8.2954,82000.0
2010-11-30 11:15:00,12.52,12.53,12.51,12.53,83200.0,8.2954,8.3021,8.2888,8.3021,83200.0
2010-11-30 11:20:00,12.53,12.55,12.53,12.55,49200.0,8.3021,8.3153,8.3021,8.3153,49200.0
2010-11-30 11:25:00,12.54,12.55,12.54,12.55,65200.0,8.3087,8.3153,8.3087,8.3153,65200.0
2010-11-30 11:30:00,12.55,12.55,12.53,12.54,58400.0,8.3153,8.3153,8.3021,8.3087,58400.0
2010-11-30 11:35:00,12.54,12.55,12.54,12.55,87600.0,8.3087,8.3153,8.3087,8.3153,87600.0
2010-11-30 11:40:00,12.55,12.56,12.55,12.56,93200.0,8.3153,8.3219,8.3153,8.3219,93200.0
2010-11-30 11:45:00,12.56,12.56,12.56,12.56,71600.0,8.3219,8.3219,8.3219,8.3219,71600.0
2010-11-30 11:50:00,12.56,12.56,12.56,12.56,33200.0,8.3219,8.3219,8.3219,8.3219,33200.0
2010-11-30 11:55:00,12.56,12.59,12.56,12.58,118000.0,8.3219,8.3418,8.3219,8.3352,118000.0
2010-11-30 12:00:00,12.58,12.58,12.56,12.56,106800.0,8.3352,8.3352,8.3219,8.3219,106800.0
2010-11-30 12:05:00,12.56,12.56,12.55,12.55,56800.0,8.3219,8.3219,8.3153,8.3153,56800.0
2010-11-30 12:10:00,12.55,12.56,12.55,12.56,37600.0,8.3153,8.3219,8.3153,8.3219,37600.0
2010-11-30 12:15:00,12.56,12.56,12.55,12.55,36800.0,8.3219,8.3219,8.3153,8.3153,36800.0
2010-11-30 12:20:00,12.55,12.56,12.54,12.55,63200.0,8.3153,8.3219,8.3087,8.3153,63200.0
2010-11-30 12:25:00,12.55,12.55,12.54,12.55,48000.0,8.3153,8.3153,8.3087,8.3153,48000.0
2010-11-30 12:30:00,12.55,12.56,12.54,12.55,51600.0,8.3153,8.3219,8.3087,8.3153,51600.0
2010-11-30 12:35:00,12.55,12.56,12.55,12.56,31600.0,8.3153,8.3219,8.3153,8.3219,31600.0
2010-11-30 12:40:00,12.56,12.56,12.55,12.56,27200.0,8.3219,8.3219,8.3153,8.3219,27200.0
2010-11-30 12:45:00,12.56,12.56,12.56,12.56,69600.0,8.3219,8.3219,8.3219,8.3219,69600.0
2010-11-30 12:50:00,12.56,12.56,12.56,12.56,50800.0,8.3219,8.3219,8.3219,8.3219,50800.0
2010-11-30 12:55:00,12.57,12.57,12.56,12.57,97200.0,8.3286,8.3286,8.3219,8.3286,97200.0
2010-11-30 13:00:00,12.57,12.61,12.57,12.6,166400.0,8.3286,8.3551,8.3286,8.3485,166400.0
2010-11-30 13:05:00,12.6,12.6,12.59,12.59,68000.0,8.3485,8.3485,8.3418,8.3418,68000.0
2010-11-30 13:10:00,12.59,12.6,12.59,12.6,50400.0,8.3418,8.3485,8.3418,8.3485,50400.0
2010-11-30 13:15:00,12.6,12.62,12.6,12.62,58800.0,8.3485,8.3617,8.3485,8.3617,58800.0
2010-11-30 13:20:00,12.62,12.64,12.62,12.63,101600.0,8.3617,8.375,8.3617,8.3683,101600.0
2010-11-30 13:25:00,12.63,12.63,12.62,12.62,68800.0,8.3683,8.3683,8.3617,8.3617,68800.0
2010-11-30 13:30:00,12.62,12.64,12.62,12.64,125200.0,8.3617,8.375,8.3617,8.375,125200.0
2010-11-30 13:35:00,12.65,12.65,12.63,12.63,122800.0,8.3816,8.3816,8.3683,8.3683,122800.0
2010-11-30 13:40:00,12.63,12.63,12.62,12.62,30800.0,8.3683,8.3683,8.3617,8.3617,30800.0
2010-11-30 13:45:00,12.62,12.63,12.62,12.62,15600.0,8.3617,8.3683,8.3617,8.3617,15600.0
2010-11-30 13:50:00,12.62,12.63,12.62,12.63,38400.0,8.3617,8.3683,8.3617,8.3683,38400.0
2010-11-30 13:55:00,12.63,12.65,12.63,12.65,207600.0,8.3683,8.3816,8.3683,8.3816,207600.0
2010-11-30 14:00:00,12.65,12.67,12.65,12.65,234400.0,8.3816,8.3948,8.3816,8.3816,234400.0
2010-11-30 14:05:00,12.65,12.66,12.65,12.65,76800.0,8.3816,8.3882,8.3816,8.3816,76800.0
2010-11-30 14:10:00,12.65,12.67,12.65,12.67,54400.0,8.3816,8.3948,8.3816,8.3948,54400.0
2010-11-30 14:15:00,12.67,12.67,12.65,12.66,48400.0,8.3948,8.3948,8.3816,8.3882,48400.0
2010-11-30 14:20:00,12.66,12.66,12.65,12.65,39200.0,8.3882,8.3882,8.3816,8.3816,39200.0
2010-11-30 14:25:00,12.65,12.65,12.64,12.65,36000.0,8.3816,8.3816,8.375,8.3816,36000.0
2010-11-30 14:30:00,12.65,12.65,12.64,12.65,45600.0,8.3816,8.3816,8.375,8.3816,45600.0
2010-11-30 14:35:00,12.65,12.65,12.64,12.65,55200.0,8.3816,8.3816,8.375,8.3816,55200.0
2010-11-30 14:40:00,12.65,12.65,12.64,12.65,58800.0,8.3816,8.3816,8.375,8.3816,58800.0
2010-11-30 14:45:00,12.65,12.67,12.65,12.67,42800.0,8.3816,8.3948,8.3816,8.3948,42800.0
2010-11-30 14:50:00,12.67,12.68,12.67,12.67,71600.0,8.3948,8.4015,8.3948,8.3948,71600.0
2010-11-30 14:55:00,12.67,12.69,12.67,12.68,108400.0,8.3948,8.4081,8.3948,8.4015,108400.0
2010-11-30 15:00:00,12.68,12.68,12.67,12.68,99600.0,8.4015,8.4015,8.3948,8.4015,99600.0
2010-11-30 15:05:00,12.68,12.69,12.68,12.68,160000.0,8.4015,8.4081,8.4015,8.4015,160000.0
2010-11-30 15:10:00,12.68,12.68,12.66,12.68,137200.0,8.4015,8.4015,8.3882,8.4015,137200.0
2010-11-30 15:15:00,12.68,12.7,12.68,12.69,59600.0,8.4015,8.4147,8.4015,8.4081,59600.0
2010-11-30 15:20:00,12.69,12.71,12.69,12.7,85600.0,8.4081,8.4213,8.4081,8.4147,85600.0
2010-11-30 15:25:00,12.7,12.7,12.69,12.7,112400.0,8.4147,8.4147,8.4081,8.4147,112400.0
2010-11-30 15:30:00,12.7,12.7,12.68,12.68,125200.0,8.4147,8.4147,8.4015,8.4015,125200.0
2010-11-30 15:35:00,12.68,12.69,12.68,12.69,111600.0,8.4015,8.4081,8.4015,8.4081,111600.0
2010-11-30 15:40:00,12.69,12.69,12.66,12.67,113600.0,8.4081,8.4081,8.3882,8.3948,113600.0
2010-11-30 15:45:00,12.67,12.68,12.67,12.68,149200.0,8.3948,8.4015,8.3948,8.4015,149200.0
2010-11-30 15:50:00,12.68,12.68,12.66,12.68,210400.0,8.4015,8.4015,8.3882,8.4015,210400.0
2010-11-30 15:55:00,12.68,12.68,12.65,12.65,536800.0,8.4015,8.4015,8.3816,8.3816,536800.0
2010-12-01 09:30:00,12.81,12.83,12.73,12.79,312400.0,8.4876,8.5008,8.4346,8.4743,312400.0
2010-12-01 09:35:00,12.79,12.8,12.73,12.74,210000.0,8.4743,8.481,8.4346,8.4412,210000.0
2010-12-01 09:40:00,12.74,12.8,12.73,12.79,334000.0,8.4412,8.481,8.4346,8.4743,334000.0
2010-12-01 09:45:00,12.8,12.8,12.76,12.77,147600.0,8.481,8.481,8.4545,8.4611,147600.0
2010-12-01 09:50:00,12.77,12.77,12.74,12.74,174000.0,8.4611,8.4611,8.4412,8.4412,174000.0
2010-12-01 09:55:00,12.75,12.76,12.71,12.74,184800.0,8.4478,8.4545,8.4213,8.4412,184800.0
2010-12-01 10:00:00,12.75,12.76,12.71,12.73,152800.0,8.4478,8.4545,8.4213,8.4346,152800.0
2010-12-01 10:05:00,12.73,12.75,12.73,12.74,222000.0,8.4346,8.4478,8.4346,8.4412,222000.0
2010-12-01 10:10:00,12.74,12.75,12.74,12.75,207600.0,8.4412,8.4478,8.4412,8.4478,207600.0
2010-12-01 10:15:00,12.75,12.75,12.74,12.74,204400.0,8.4478,8.4478,8.4412,8.4412,204400.0
2010-12-01 10:20:00,12.74,12.74,12.72,12.73,198400.0,8.4412,8.4412,8.428,8.4346,198400.0
2010-12-01 10:25:00,12.73,12.74,12.72,12.74,272800.0,8.4346,8.4412,8.428,8.4412,272800.0
2010-12-01 10:30:00,12.74,12.75,12.73,12.75,339600.0,8.4412,8.4478,8.4346,8.4478,339600.0
2010-12-01 10:35:00,12.75,12.76,12.74,12.76,249600.0,8.4478,8.4545,8.4412,8.4545,249600.0
2010-12-01 10:40:00,12.76,12.76,12.74,12.75,203200.0,8.4545,8.4545,8.4412,8.4478,203200.0
2010-12-01 10:45:00,12.75,12.75,12.72,12.73,378800.0,8.4478,8.4478,8.428,8.4346,378800.0
2010-12-01 10:50:00,12.72,12.73,12.72,12.72,137200.0,8.428,8.4346,8.428,8.428,137200.0
2010-12-01 10:55:00,12.71,12.72,12.7,12.7,104400.0,8.4213,8.428,8.4147,8.4147,104400.0
2010-12-01 11:00:00,12.7,12.72,12.7,12.72,143600.0,8.4147,8.428,8.4147,8.428,143600.0
2010-12-01 11:05:00,12.72,12.72,12.72,12.72,82000.0,8.428,8.428,8.428,8.428,82000.0
2010-12-01 11:10:00,12.72,12.72,12.71,12.71,102800.0,8.428,8.428,8.4213,8.4213,102800.0
2010-12-01 11:15:00,12.71,12.72,12.7,12.7,101200.0,8.4213,8.428,8.4147,8.4147,101200.0
2010-12-01 11:20:00,12.7,12.7,12.69,12.69,116000.0,8.4147,8.4147,8.4081,8.4081,116000.0
2010-12-01 11:25:00,12.69,12.7,12.68,12.68,86000.0,8.4081,8.4147,8.4015,8.4015,86000.0
2010-12-01 11:30:00,12.68,12.69,12.68,12.69,106400.0,8.4015,8.4081,8.4015,8.4081,106400.0
2010-12-01 11:35:00,12.69,12.7,12.69,12.7,120800.0,8.4081,8.4147,8.4081,8.4147,120800.0
2010-12-01 11:40:00,12.7,12.7,12.69,12.7,49200.0,8.4147,8.4147,8.4081,8.4147,49200.0
2010-12-01 11:45:00,12.7,12.7,12.67,12.67,108000.0,8.4147,8.4147,8.3948,8.3948,108000.0
2010-12-01 11:50:00,12.68,12.73,12.67,12.73,114400.0,8.4015,8.4346,8.3948,8.4346,114400.0
2010-12-01 11:55:00,12.73,12.76,12.73,12.75,125600.0,8.4346,8.4545,8.4346,8.4478,125600.0
2010-12-01 12:00:00,12.75,12.76,12.74,12.75,174400.0,8.4478,8.4545,8.4412,8.4478,174400.0
2010-12-01 12:05:00,12.75,12.75,12.73,12.74,30000.0,8.4478,8.4478,8.4346,8.4412,30000.0
2010-12-01 12:10:00,12.74,12.74,12.73,12.74,51600.0,8.4412,8.4412,8.4346,8.4412,51600.0
2010-12-01 12:15:00,12.74,12.75,12.74,12.74,55200.0,8.4412,8.4478,8.4412,8.4412,55200.0
2010-12-01 12:20:00,12.74,12.74,12.73,12.74,62800.0,8.4412,8.4412,8.4346,8.4412,62800.0
2010-12-01 12:25:00,12.74,12.74,12.72,12.74,129600.0,8.4412,8.4412,8.428,8.4412,129600.0
2010-12-01 12:30:00,12.74,12.74,12.73,12.74,96400.0,8.4412,8.4412,8.4346,8.4412,96400.0
2010-12-01 12:35:00,12.74,12.74,12.73,12.74,99200.0,8.4412,8.4412,8.4346,8.4412,99200.0
2010-12-01 12:40:00,12.74,12.74,12.74,12.74,29200.0,8.4412,8.4412,8.4412,8.4412,29200.0
2010-12-01 12:45:00,12.74,12.75,12.74,12.74,120800.0,8.4412,8.4478,8.4412,8.4412,120800.0
2010-12-01 12:50:00,12.74,12.74,12.72,12.72,115600.0,8.4412,8.4412,8.428,8.428,115600.0
2010-12-01 12:55:00,12.72,12.72,12.7,12.7,125200.0,8.428,8.428,8.4147,8.4147,125200.0
2010-12-01 13:00:00,12.71,12.72,12.7,12.72,78400.0,8.4213,8.428,8.4147,8.428,78400.0
2010-12-01 13:05:00,12.72,12.72,12.72,12.72,37600.0,8.428,8.428,8.428,8.428,37600.0
2010-12-01 13:10:00,12.72,12.74,12.72,12.74,53200.0,8.428,8.4412,8.428,8.4412,53200.0
2010-12-01 13:15:00,12.73,12.74,12.72,12.72,117200.0,8.4346,8.4412,8.428,8.428,117200.0
2010-12-01 13:20:00,12.72,12.74,12.72,12.74,36800.0,8.428,8.4412,8.428,8.4412,36800.0
2010-12-01 13:25:00,12.74,12.74,12.72,12.73,40800.0,8.4412,8.4412,8.428,8.4346,40800.0
2010-12-01 13:30:00,12.73,12.73,12.72,12.73,52000.0,8.4346,8.4346,8.428,8.4346,52000.0
2010-12-01 13:35:00,12.74,12.74,12.72,12.73,62800.0,8.4412,8.4412,8.428,8.4346,62800.0
2010-12-01 13:40:00,12.73,12.74,12.72,12.74,62000.0,8.4346,8.4412,8.428,8.4412,62000.0
2010-12-01 13:45:00,12.74,12.74,12.73,12.73,49200.0,8.4412,8.4412,8.4346,8.4346,49200.0
2010-12-01 13:50:00,12.73,12.73,12.72,12.72,38400.0,8.4346,8.4346,8.428,8.428,38400.0
2010-12-01 13:55:00,12.72,12.72,12.72,12.72,58800.0,8.428,8.428,8.428,8.428,58800.0
2010-12-01 14:00:00,12.72,12.72,12.72,12.72,40400.0,8.428,8.428,8.428,8.428,40400.0
2010-12-01 14:05:00,12.72,12.73,12.72,12.72,72000.0,8.428,8.4346,8.428,8.428,72000.0
2010-12-01 14:10:00,12.72,12.73,12.72,12.73,37600.0,8.428,8.4346,8.428,8.4346,37600.0
2010-12-01 14:15:00,12.73,12.74,12.73,12.74,63200.0,8.4346,8.4412,8.4346,8.4412,63200.0
2010-12-01 14:20:00,12.74,12.74,12.73,12.74,64400.0,8.4412,8.4412,8.4346,8.4412,64400.0
2010-12-01 14:25:00,12.74,12.74,12.73,12.73,94000.0,8.4412,8.4412,8.4346,8.4346,94000.0
2010-12-01 14:30:00,12.73,12.74,12.72,12.73,128800.0,8.4346,8.4412,8.428,8.4346,128800.0
2010-12-01 14:35:00,12.73,12.73,12.72,12.73,110400.0,8.4346,8.4346,8.428,8.4346,110400.0
2010-12-01 14:40:00,12.73,12.73,12.72,12.72,146800.0,8.4346,8.4346,8.428,8.428,146800.0
2010-12-01 14:45:00,12.72,12.73,12.71,12.71,112000.0,8.428,8.4346,8.4213,8.4213,112000.0
2010-12-01 14:50:00,12.71,12.71,12.71,12.71,72800.0,8.4213,8.4213,8.4213,8.4213,72800.0
2010-12-01 14:55:00,12.71,12.72,12.7,12.7,176400.0,8.4213,8.428,8.4147,8.4147,176400.0
2010-12-01 15:00:00,12.7,12.7,12.7,12.7,88800.0,8.4147,8.4147,8.4147,8.4147,88800.0
2010-12-01 15:05:00,12.7,12.71,12.7,12.7,113200.0,8.4147,8.4213,8.4147,8.4147,113200.0
2010-12-01 15:10:00,12.7,12.7,12.69,12.7,145600.0,8.4147,8.4147,8.4081,8.4147,145600.0
2010-12-01 15:15:00,12.7,12.7,12.69,12.69,155600.0,8.4147,8.4147,8.4081,8.4081,155600.0
2010-12-01 15:20:00,12.7,12.72,12.7,12.71,151600.0,8.4147,8.428,8.4147,8.4213,151600.0
2010-12-01 15:25:00,12.71,12.73,12.71,12.73,122800.0,8.4213,8.4346,8.4213,8.4346,122800.0
2010-12-01 15:30:00,12.73,12.74,12.73,12.73,88400.0,8.4346,8.4412,8.4346,8.4346,88400.0
2010-12-01 15:35:00,12.73,12.74,12.73,12.73,118000.0,8.4346,8.4412,8.4346,8.4346,118000.0
2010-12-01 15:40:00,12.73,12.74,12.72,12.72,122000.0,8.4346,8.4412,8.428,8.428,122000.0
2010-12-01 15:45:00,12.72,12.73,12.72,12.72,134000.0,8.428,8.4346,8.428,8.428,134000.0
2010-12-01 15:50:00,12.72,12.72,12.71,12.71,188000.0,8.428,8.428,8.4213,8.4213,188000.0
2010-12-01 15:55:00,12.71,12.73,12.71,12.73,295600.0,8.4213,8.4346,8.4213,8.4346,295600.0
2010-12-02 09:30:00,12.73,12.74,12.68,12.68,113600.0,8.4346,8.4412,8.4015,8.4015,113600.0
2010-12-02 09:35:00,12.68,12.7,12.65,12.67,84400.0,8.4015,8.4147,8.3816,8.3948,84400.0
2010-12-02 09:40:00,12.67,12.7,12.66,12.67,170800.0,8.3948,8.4147,8.3882,8.3948,170800.0
2010-12-02 09:45:00,12.68,12.71,12.67,12.68,127600.0,8.4015,8.4213,8.3948,8.4015,127600.0
2010-12-02 09:50:00,12.67,12.69,12.66,12.68,81600.0,8.3948,8.4081,8.3882,8.4015,81600.0
2010-12-02 09:55:00,12.68,12.69,12.68,12.69,73600.0,8.4015,8.4081,8.4015,8.4081,73600.0
2010-12-02 10:00:00,12.7,12.71,12.69,12.71,74000.0,8.4147,8.4213,8.4081,8.4213,74000.0
2010-12-02 10:05:00,12.71,12.73,12.71,12.71,122400.0,8.4213,8.4346,8.4213,8.4213,122400.0
2010-12-02 10:10:00,12.71,12.73,12.71,12.72,51600.0,8.4213,8.4346,8.4213,8.428,51600.0
2010-12-02 10:15:00,12.72,12.72,12.71,12.71,73600.0,8.428,8.428,8.4213,8.4213,73600.0
2010-12-02 10:20:00,12.71,12.72,12.7,12.71,95600.0,8.4213,8.428,8.4147,8.4213,95600.0
2010-12-02 10:25:00,12.71,12.72,12.71,12.72,70000.0,8.4213,8.428,8.4213,8.428,70000.0
2010-12-02 10:30:00,12.72,12.74,12.71,12.72,102400.0,8.428,8.4412,8.4213,8.428,102400.0
2010-12-02 10:35:00,12.72,12.72,12.71,12.72,34400.0,8.428,8.428,8.4213,8.428,34400.0
2010-12-02 10:40:00,12.71,12.73,12.71,12.72,75200.0,8.4213,8.4346,8.4213,8.428,75200.0
2010-12-02 10:45:00,12.72,12.72,12.71,12.72,61600.0,8.428,8.428,8.4213,8.428,61600.0
2010-12-02 10:50:00,12.72,12.74,12.72,12.73,93600.0,8.428,8.4412,8.428,8.4346,93600.0
2010-12-02 10:55:00,12.73,12.74,12.72,12.74,87200.0,8.4346,8.4412,8.428,8.4412,87200.0
2010-12-02 11:00:00,12.74,12.75,12.74,12.74,33600.0,8.4412,8.4478,8.4412,8.4412,33600.0
2010-12-02 11:05:00,12.74,12.75,12.72,12.73,109200.0,8.4412,8.4478,8.428,8.4346,109200.0
2010-12-02 11:10:00,12.73,12.74,12.72,12.74,90000.0,8.4346,8.4412,8.428,8.4412,90000.0
2010-12-02 11:15:00,12.74,12.76,12.74,12.76,54800.0,8.4412,8.4545,8.4412,8.4545,54800.0
2010-12-02 11:20:00,12.76,12.79,12.76,12.79,106400.0,8.4545,8.4743,8.4545,8.4743,106400.0
2010-12-02 11:25:00,12.79,12.79,12.76,12.77,77200.0,8.4743,8.4743,8.4545,8.4611,77200.0
2010-12-02 11:30:00,12.76,12.76,12.75,12.75,34400.0,8.4545,8.4545,8.4478,8.4478,34400.0
2010-12-02 11:35:00,12.75,12.76,12.75,12.75,98800.0,8.4478,8.4545,8.4478,8.4478,98800.0
2010-12-02 11:40:00,12.75,12.76,12.75,12.76,290800.0,8.4478,8.4545,8.4478,8.4545,290800.0
2010-12-02 11:45:00,12.76,12.76,12.75,12.75,46400.0,8.4545,8.4545,8.4478,8.4478,46400.0
2010-12-02 11:50:00,12.75,12.75,12.74,12.75,51600.0,8.4478,8.4478,8.4412,8.4478,51600.0
2010-12-02 11:55:00,12.75,12.75,12.74,12.74,30400.0,8.4478,8.4478,8.4412,8.4412,30400.0
2010-12-02 12:00:00,12.74,12.74,12.73,12.73,69600.0,8.4412,8.4412,8.4346,8.4346,69600.0
2010-12-02 12:05:00,12.74,12.74,12.73,12.74,78400.0,8.4412,8.4412,8.4346,8.4412,78400.0
2010-12-02 12:10:00,12.74,12.74,12.74,12.74,25600.0,8.4412,8.4412,8.4412,8.4412,25600.0
2010-12-02 12:15:00,12.74,12.74,12.72,12.73,92800.0,8.4412,8.4412,8.428,8.4346,92800.0
2010-12-02 12:20:00,12.73,12.73,12.72,12.72,24400.0,8.4346,8.4346,8.428,8.428,24400.0
2010-12-02 12:25:00,12.72,12.73,12.72,12.73,40000.0,8.428,8.4346,8.428,8.4346,40000.0
2010-12-02 12:30:00,12.73,12.73,12.72,12.73,66400.0,8.4346,8.4346,8.428,8.4346,66400.0
2010-12-02 12:35:00,12.73,12.77,12.73,12.77,147200.0,8.4346,8.4611,8.4346,8.4611,147200.0
2010-12-02 12:40:00,12.77,12.77,12.76,12.77,93200.0,8.4611,8.4611,8.4545,8.4611,93200.0
2010-12-02 12:45:00,12.77,12.77,12.75,12.76,70400.0,8.4611,8.4611,8.4478,8.4545,70400.0
2010-12-02 12:50:00,12.76,12.76,12.75,12.75,12000.0,8.4545,8.4545,8.4478,8.4478,12000.0
2010-12-02 12:55:00,12.75,12.75,12.74,12.74,18800.0,8.4478,8.4478,8.4412,8.4412,18800.0
2010-12-02 13:00:00,12.74,12.74,12.73,12.73,27200.0,8.4412,8.4412,8.4346,8.4346,27200.0
2010-12-02 13:05:00,12.73,12.73,12.72,12.73,56400.0,8.4346,8.4346,8.428,8.4346,56400.0
2010-12-02 13:10:00,12.73,12.74,12.73,12.74,35200.0,8.4346,8.4412,8.4346,8.4412,35200.0
2010-12-02 13:15:00,12.74,12.74,12.74,12.74,35600.0,8.4412,8.4412,8.4412,8.4412,35600.0
2010-12-02 13:20:00,12.74,12.74,12.73,12.74,94000.0,8.4412,8.4412,8.4346,8.4412,94000.0
2010-12-02 13:25:00,12.74,12.74,12.73,12.74,67200.0,8.4412,8.4412,8.4346,8.4412,67200.0
2010-12-02 13:30:00,12.74,12.74,12.73,12.74,60800.0,8.4412,8.4412,8.4346,8.4412,60800.0
2010-12-02 13:35:00,12.74,12.75,12.74,12.75,30800.0,8.4412,8.4478,8.4412,8.4478,30800.0
2010-12-02 13:40:00,12.75,12.75,12.74,12.74,18800.0,8.4478,8.4478,8.4412,8.4412,18800.0
2010-12-02 13:45:00,12.74,12.75,12.74,12.75,22400.0,8.4412,8.4478,8.4412,8.4478,22400.0
2010-12-02 13:50:00,12.74,12.75,12.74,12.75,40400.0,8.4412,8.4478,8.4412,8.4478,40400.0
2010-12-02 13:55:00,12.75,12.75,12.75,12.75,47600.0,8.4478,8.4478,8.4478,8.4478,47600.0
2010-12-02 14:00:00,12.75,12.75,12.74,12.75,71200.0,8.4478,8.4478,8.4412,8.4478,71200.0
2010-12-02 14:05:00,12.75,12.75,12.75,12.75,115200.0,8.4478,8.4478,8.4478,8.4478,115200.0
2010-12-02 14:10:00,12.75,12.75,12.74,12.74,52400.0,8.4478,8.4478,8.4412,8.4412,52400.0
2010-12-02 14:15:00,12.74,12.75,12.74,12.74,38800.0,8.4412,8.4478,8.4412,8.4412,38800.0
2010-12-02 14:20:00,12.74,12.76,12.74,12.76,116400.0,8.4412,8.4545,8.4412,8.4545,116400.0
2010-12-02 14:25:00,12.76,12.77,12.76,12.77,109200.0,8.4545,8.4611,8.4545,8.4611,109200.0
2010-12-02 14:30:00,12.77,12.77,12.76,12.77,93600.0,8.4611,8.4611,8.4545,8.4611,93600.0
2010-12-02 14:35:00,12.77,12.78,12.77,12.78,91200.0,8.4611,8.4677,8.4611,8.4677,91200.0
2010-12-02 14:40:00,12.78,12.79,12.78,12.79,35200.0,8.4677,8.4743,8.4677,8.4743,35200.0
2010-12-02 14:45:00,12.79,12.79,12.79,12.79,80800.0,8.4743,8.4743,8.4743,8.4743,80800.0
2010-12-02 14:50:00,12.79,12.8,12.79,12.8,42000.0,8.4743,8.481,8.4743,8.481,42000.0
2010-12-02 14:55:00,12.79,12.8,12.79,12.8,74800.0,8.4743,8.481,8.4743,8.481,74800.0
2010-12-02 15:00:00,12.8,12.8,12.79,12.79,121200.0,8.481,8.481,8.4743,8.4743,121200.0
2010-12-02 15:05:00,12.8,12.8,12.78,12.78,46800.0,8.481,8.481,8.4677,8.4677,46800.0
2010-12-02 15:10:00,12.78,12.78,12.78,12.78,34000.0,8.4677,8.4677,8.4677,8.4677,34000.0
2010-12-02 15:15:00,12.78,12.79,12.78,12.79,49600.0,8.4677,8.4743,8.4677,8.4743,49600.0
2010-12-02 15:20:00,12.78,12.79,12.77,12.78,94800.0,8.4677,8.4743,8.4611,8.4677,94800.0
2010-12-02 15:25:00,12.78,12.79,12.77,12.78,86000.0,8.4677,8.4743,8.4611,8.4677,86000.0
2010-12-02 15:30:00,12.79,12.8,12.78,12.8,83200.0,8.4743,8.481,8.4677,8.481,83200.0
2010-12-02 15:35:00,12.79,12.8,12.79,12.8,48000.0,8.4743,8.481,8.4743,8.481,48000.0
2010-12-02 15:40:00,12.8,12.8,12.79,12.79,55600.0,8.481,8.481,8.4743,8.4743,55600.0
2010-12-02 15:45:00,12.79,12.8,12.79,12.79,64000.0,8.4743,8.481,8.4743,8.4743,64000.0
2010-12-02 15:50:00,12.79,12.8,12.79,12.8,215200.0,8.4743,8.481,8.4743,8.481,215200.0
2010-12-02 15:55:00,12.8,12.81,12.79,12.8,336000.0,8.481,8.4876,8.4743,8.481,336000.0
2010-12-03 09:30:00,12.74,12.76,12.73,12.75,332000.0,8.4412,8.4545,8.4346,8.4478,332000.0
2010-12-03 09:35:00,12.75,12.75,12.73,12.75,64800.0,8.4478,8.4478,8.4346,8.4478,64800.0
2010-12-03 09:40:00,12.74,12.75,12.73,12.74,90800.0,8.4412,8.4478,8.4346,8.4412,90800.0
2010-12-03 09:45:00,12.74,12.74,12.72,12.73,37200.0,8.4412,8.4412,8.428,8.4346,37200.0
2010-12-03 09:50:00,12.74,12.74,12.71,12.71,42000.0,8.4412,8.4412,8.4213,8.4213,42000.0
2010-12-03 09:55:00,12.71,12.71,12.7,12.7,54400.0,8.4213,8.4213,8.4147,8.4147,54400.0
2010-12-03 10:00:00,12.7,12.74,12.7,12.72,50000.0,8.4147,8.4412,8.4147,8.428,50000.0
2010-12-03 10:05:00,12.73,12.75,12.73,12.74,50000.0,8.4346,8.4478,8.4346,8.4412,50000.0
2010-12-03 10:10:00,12.73,12.74,12.71,12.71,51600.0,8.4346,8.4412,8.4213,8.4213,51600.0
2010-12-03 10:15:00,12.71,12.73,12.71,12.73,45600.0,8.4213,8.4346,8.4213,8.4346,45600.0
2010-12-03 10:20:00,12.74,12.74,12.72,12.72,39600.0,8.4412,8.4412,8.428,8.428,39600.0
2010-12-03 10:25:00,12.72,12.73,12.72,12.72,52400.0,8.428,8.4346,8.428,8.428,52400.0
2010-12-03 10:30:00,12.72,12.72,12.72,12.72,31200.0,8.428,8.428,8.428,8.428,31200.0
2010-12-03 10:35:00,12.72,12.73,12.72,12.72,47600.0,8.428,8.4346,8.428,8.428,47600.0
2010-12-03 10:40:00,12.72,12.72,12.7,12.7,67200.0,8.428,8.428,8.4147,8.4147,67200.0
2010-12-03 10:45:00,12.71,12.71,12.7,12.7,73600.0,8.4213,8.4213,8.4147,8.4147,73600.0
2010-12-03 10:50:00,12.7,12.7,12.67,12.69,116000.0,8.4147,8.4147,8.3948,8.4081,116000.0
2010-12-03 10:55:00,12.69,12.7,12.69,12.69,62000.0,8.4081,8.4147,8.4081,8.4081,62000.0
2010-12-03 11:00:00,12.7,12.7,12.69,12.7,95200.0,8.4147,8.4147,8.4081,8.4147,95200.0
2010-12-03 11:05:00,12.69,12.7,12.69,12.7,32000.0,8.4081,8.4147,8.4081,8.4147,32000.0
2010-12-03 11:10:00,12.7,12.71,12.69,12.71,61600.0,8.4147,8.4213,8.4081,8.4213,61600.0
2010-12-03 11:15:00,12.7,12.71,12.69,12.69,82400.0,8.4147,8.4213,8.4081,8.4081,82400.0
2010-12-03 11:20:00,12.69,12.7,12.69,12.7,32400.0,8.4081,8.4147,8.4081,8.4147,32400.0
2010-12-03 11:25:00,12.69,12.7,12.69,12.7,68000.0,8.4081,8.4147,8.4081,8.4147,68000.0
2010-12-03 11:30:00,12.7,12.7,12.7,12.7,31600.0,8.4147,8.4147,8.4147,8.4147,31600.0
2010-12-03 11:35:00,12.7,12.71,12.69,12.69,83600.0,8.4147,8.4213,8.4081,8.4081,83600.0
2010-12-03 11:40:00,12.69,12.69,12.68,12.68,71600.0,8.4081,8.4081,8.4015,8.4015,71600.0
2010-12-03 11:45:00,12.68,12.69,12.68,12.69,19200.0,8.4015,8.4081,8.4015,8.4081,19200.0
2010-12-03 11:50:00,12.69,12.7,12.69,12.69,78000.0,8.4081,8.4147,8.4081,8.4081,78000.0
2010-12-03 11:55:00,12.69,12.7,12.69,12.7,47600.0,8.4081,8.4147,8.4081,8.4147,47600.0
2010-12-03 12:00:00,12.7,12.71,12.7,12.71,89200.0,8.4147,8.4213,8.4147,8.4213,89200.0
2010-12-03 12:05:00,12.71,12.72,12.71,12.72,48000.0,8.4213,8.428,8.4213,8.428,48000.0
2010-12-03 12:10:00,12.72,12.72,12.72,12.72,42400.0,8.428,8.428,8.428,8.428,42400.0
2010-12-03 12:15:00,12.72,12.72,12.71,12.71,46000.0,8.428,8.428,8.4213,8.4213,46000.0
2010-12-03 12:20:00,12.71,12.71,12.71,12.71,15200.0,8.4213,8.4213,8.4213,8.4213,15200.0
2010-12-03 12:25:00,12.71,12.71,12.71,12.71,227600.0,8.4213,8.4213,8.4213,8.4213,227600.0
2010-12-03 12:30:00,12.71,12.71,12.71,12.71,14000.0,8.4213,8.4213,8.4213,8.4213,14000.0
2010-12-03 12:35:00,12.71,12.72,12.71,12.71,43200.0,8.4213,8.428,8.4213,8.4213,43200.0
2010-12-03 12:40:00,12.71,12.72,12.7,12.7,90800.0,8.4213,8.428,8.4147,8.4147,90800.0
2010-12-03 12:45:00,12.7,12.7,12.69,12.69,50000.0,8.4147,8.4147,8.4081,8.4081,50000.0
2010-12-03 12:50:00,12.69,12.7,12.69,12.69,17600.0,8.4081,8.4147,8.4081,8.4081,17600.0
2010-12-03 12:55:00,12.7,12.7,12.69,12.7,20800.0,8.4147,8.4147,8.4081,8.4147,20800.0
2010-12-03 13:00:00,12.7,12.71,12.7,12.71,23600.0,8.4147,8.4213,8.4147,8.4213,23600.0
2010-12-03 13:05:00,12.71,12.71,12.71,12.71,31200.0,8.4213,8.4213,8.4213,8.4213,31200.0
2010-12-03 13:10:00,12.71,12.71,12.71,12.71,13600.0,8.4213,8.4213,8.4213,8.4213,13600.0
2010-12-03 13:15:00,12.71,12.71,12.71,12.71,20800.0,8.4213,8.4213,8.4213,8.4213,20800.0
2010-12-03 13:20:00,12.71,12.71,12.71,12.71,26000.0,8.4213,8.4213,8.4213,8.4213,26000.0
2010-12-03 13:25:00,12.71,12.71,12.71,12.71,26000.0,8.4213,8.4213,8.4213,8.4213,26000.0
2010-12-03 13:30:00,12.71,12.71,12.7,12.71,38400.0,8.4213,8.4213,8.4147,8.4213,38400.0
2010-12-03 13:35:00,12.71,12.71,12.71,12.71,57200.0,8.4213,8.4213,8.4213,8.4213,57200.0
2010-12-03 13:40:00,12.71,12.71,12.71,12.71,19200.0,8.4213,8.4213,8.4213,8.4213,19200.0
2010-12-03 13:45:00,12.71,12.71,12.71,12.71,31600.0,8.4213,8.4213,8.4213,8.4213,31600.0
2010-12-03 13:50:00,12.71,12.72,12.71,12.71,89200.0,8.4213,8.428,8.4213,8.4213,89200.0
2010-12-03 13:55:00,12.71,12.72,12.71,12.71,33200.0,8.4213,8.428,8.4213,8.4213,33200.0
2010-12-03 14:00:00,12.71,12.72,12.71,12.72,78400.0,8.4213,8.428,8.4213,8.428,78400.0
2010-12-03 14:05:00,12.72,12.72,12.69,12.7,72000.0,8.428,8.428,8.4081,8.4147,72000.0
2010-12-03 14:10:00,12.7,12.7,12.69,12.7,41600.0,8.4147,8.4147,8.4081,8.4147,41600.0
2010-12-03 14:15:00,12.7,12.7,12.7,12.7,20400.0,8.4147,8.4147,8.4147,8.4147,20400.0
2010-12-03 14:20:00,12.7,12.7,12.7,12.7,21600.0,8.4147,8.4147,8.4147,8.4147,21600.0
2010-12-03 14:25:00,12.69,12.7,12.69,12.69,22400.0,8.4081,8.4147,8.4081,8.4081,22400.0
2010-12-03 14:30:00,12.7,12.71,12.7,12.71,1105600.0,8.4147,8.4213,8.4147,8.4213,1105600.0
2010-12-03 14:35:00,12.7,12.71,12.7,12.71,67200.0,8.4147,8.4213,8.4147,8.4213,67200.0
2010-12-03 14:40:00,12.71,12.72,12.71,12.72,117600.0,8.4213,8.428,8.4213,8.428,117600.0
2010-12-03 14:45:00,12.72,12.74,12.72,12.74,59200.0,8.428,8.4412,8.428,8.4412,59200.0
2010-12-03 14:50:00,12.74,12.75,12.74,12.75,41600.0,8.4412,8.4478,8.4412,8.4478,41600.0
2010-12-03 14:55:00,12.75,12.77,12.75,12.77,54800.0,8.4478,8.4611,8.4478,8.4611,54800.0
2010-12-03 15:00:00,12.77,12.78,12.77,12.78,148000.0,8.4611,8.4677,8.4611,8.4677,148000.0
2010-12-03 15:05:00,12.78,12.79,12.77,12.77,253200.0,8.4677,8.4743,8.4611,8.4611,253200.0
2010-12-03 15:10:00,12.77,12.78,12.76,12.76,122800.0,8.4611,8.4677,8.4545,8.4545,122800.0
2010-12-03 15:15:00,12.76,12.76,12.75,12.76,86000.0,8.4545,8.4545,8.4478,8.4545,86000.0
2010-12-03 15:20:00,12.76,12.77,12.76,12.76,74800.0,8.4545,8.4611,8.4545,8.4545,74800.0
2010-12-03 15:25:00,12.76,12.77,12.76,12.77,102400.0,8.4545,8.4611,8.4545,8.4611,102400.0
2010-12-03 15:30:00,12.77,12.77,12.75,12.75,183600.0,8.4611,8.4611,8.4478,8.4478,183600.0
2010-12-03 15:35:00,12.75,12.78,12.75,12.77,179600.0,8.4478,8.4677,8.4478,8.4611,179600.0
2010-12-03 15:40:00,12.77,12.78,12.76,12.77,220000.0,8.4611,8.4677,8.4545,8.4611,220000.0
2010-12-03 15:45:00,12.76,12.79,12.76,12.79,363200.0,8.4545,8.4743,8.4545,8.4743,363200.0
2010-12-03 15:50:00,12.79,12.79,12.78,12.78,338400.0,8.4743,8.4743,8.4677,8.4677,338400.0
2010-12-03 15:55:00,12.78,12.79,12.76,12.77,473600.0,8.4677,8.4743,8.4545,8.4611,473600.0
2010-12-06 09:30:00,12.75,12.76,12.71,12.74,78800.0,8.4478,8.4545,8.4213,8.4412,78800.0
2010-12-06 09:35:00,12.75,12.76,12.72,12.74,70000.0,8.4478,8.4545,8.428,8.4412,70000.0
2010-12-06 09:40:00,12.74,12.74,12.7,12.71,78000.0,8.4412,8.4412,8.4147,8.4213,78000.0
2010-12-06 09:45:00,12.72,12.73,12.7,12.7,46400.0,8.428,8.4346,8.4147,8.4147,46400.0
2010-12-06 09:50:00,12.7,12.73,12.7,12.72,46000.0,8.4147,8.4346,8.4147,8.428,46000.0
2010-12-06 09:55:00,12.73,12.74,12.72,12.72,68000.0,8.4346,8.4412,8.428,8.428,68000.0
2010-12-06 10:00:00,12.73,12.74,12.72,12.72,68800.0,8.4346,8.4412,8.428,8.428,68800.0
2010-12-06 10:05:00,12.72,12.74,12.72,12.74,51600.0,8.428,8.4412,8.428,8.4412,51600.0
2010-12-06 10:10:00,12.74,12.75,12.73,12.74,82400.0,8.4412,8.4478,8.4346,8.4412,82400.0
2010-12-06 10:15:00,12.74,12.76,12.74,12.76,95600.0,8.4412,8.4545,8.4412,8.4545,95600.0
2010-12-06 10:20:00,12.75,12.79,12.75,12.78,113600.0,8.4478,8.4743,8.4478,8.4677,113600.0
2010-12-06 10:25:00,12.78,12.8,12.77,12.77,84800.0,8.4677,8.481,8.4611,8.4611,84800.0
2010-12-06 10:30:00,12.78,12.78,12.76,12.76,38400.0,8.4677,8.4677,8.4545,8.4545,38400.0
2010-12-06 10:35:00,12.76,12.76,12.76,12.76,40800.0,8.4545,8.4545,8.4545,8.4545,40800.0
2010-12-06 10:40:00,12.76,12.76,12.75,12.75,82800.0,8.4545,8.4545,8.4478,8.4478,82800.0
2010-12-06 10:45:00,12.76,12.76,12.75,12.76,96000.0,8.4545,8.4545,8.4478,8.4545,96000.0
2010-12-06 10:50:00,12.76,12.76,12.73,12.74,68000.0,8.4545,8.4545,8.4346,8.4412,68000.0
2010-12-06 10:55:00,12.74,12.74,12.74,12.74,67600.0,8.4412,8.4412,8.4412,8.4412,67600.0
2010-12-06 11:00:00,12.74,12.75,12.73,12.75,57600.0,8.4412,8.4478,8.4346,8.4478,57600.0
2010-12-06 11:05:00,12.74,12.75,12.74,12.74,47200.0,8.4412,8.4478,8.4412,8.4412,47200.0
2010-12-06 11:10:00,12.74,12.75,12.74,12.74,54000.0,8.4412,8.4478,8.4412,8.4412,54000.0
2010-12-06 11:15:00,12.74,12.75,12.74,12.74,53600.0,8.4412,8.4478,8.4412,8.4412,53600.0
2010-12-06 11:20:00,12.74,12.74,12.73,12.73,36400.0,8.4412,8.4412,8.4346,8.4346,36400.0
2010-12-06 11:25:00,12.74,12.74,12.72,12.73,42400.0,8.4412,8.4412,8.428,8.4346,42400.0
2010-12-06 11:30:00,12.74,12.75,12.74,12.75,64800.0,8.4412,8.4478,8.4412,8.4478,64800.0
2010-12-06 11:35:00,12.75,12.75,12.74,12.74,64000.0,8.4478,8.4478,8.4412,8.4412,64000.0
2010-12-06 11:40:00,12.74,12.74,12.74,12.74,41200.0,8.4412,8.4412,8.4412,8.4412,41200.0
2010-12-06 11:45:00,12.74,12.75,12.74,12.74,49200.0,8.4412,8.4478,8.4412,8.4412,49200.0
2010-12-06 11:50:00,12.74,12.74,12.73,12.74,33600.0,8.4412,8.4412,8.4346,8.4412,33600.0
2010-12-06 11:55:00,12.74,12.74,12.73,12.74,34400.0,8.4412,8.4412,8.4346,8.4412,34400.0
2010-12-06 12:00:00,12.74,12.74,12.73,12.74,100000.0,8.4412,8.4412,8.4346,8.4412,100000.0
2010-12-06 12:05:00,12.74,12.74,12.72,12.72,74400.0,8.4412,8.4412,8.428,8.428,74400.0
2010-12-06 12:10:00,12.72,12.72,12.72,12.72,72800.0,8.428,8.428,8.428,8.428,72800.0
2010-12-06 12:15:00,12.72,12.72,12.72,12.72,14800.0,8.428,8.428,8.428,8.428,14800.0
2010-12-06 12:20:00,12.72,12.72,12.72,12.72,18000.0,8.428,8.428,8.428,8.428,18000.0
2010-12-06 12:25:00,12.72,12.72,12.71,12.72,63600.0,8.428,8.428,8.4213,8.428,63600.0
2010-12-06 12:30:00,12.72,12.72,12.72,12.72,29200.0,8.428,8.428,8.428,8.428,29200.0
2010-12-06 12:35:00,12.72,12.72,12.72,12.72,33600.0,8.428,8.428,8.428,8.428,33600.0
2010-12-06 12:40:00,12.72,12.72,12.72,12.72,26800.0,8.428,8.428,8.428,8.428,26800.0
2010-12-06 12:45:00,12.72,12.72,12.71,12.71,30400.0,8.428,8.428,8.4213,8.4213,30400.0
2010-12-06 12:50:00,12.71,12.71,12.7,12.71,48400.0,8.4213,8.4213,8.4147,8.4213,48400.0
2010-12-06 12:55:00,12.71,12.72,12.71,12.72,56800.0,8.4213,8.428,8.4213,8.428,56800.0
2010-12-06 13:00:00,12.72,12.73,12.72,12.73,99600.0,8.428,8.4346,8.428,8.4346,99600.0
2010-12-06 13:05:00,12.73,12.74,12.73,12.73,21200.0,8.4346,8.4412,8.4346,8.4346,21200.0
2010-12-06 13:10:00,12.73,12.73,12.72,12.72,46400.0,8.4346,8.4346,8.428,8.428,46400.0
2010-12-06 13:15:00,12.72,12.73,12.72,12.73,28400.0,8.428,8.4346,8.428,8.4346,28400.0
2010-12-06 13:20:00,12.73,12.73,12.72,12.72,34800.0,8.4346,8.4346,8.428,8.428,34800.0
2010-12-06 13:25:00,12.72,12.72,12.72,12.72,72400.0,8.428,8.428,8.428,8.428,72400.0
2010-12-06 13:30:00,12.72,12.74,12.72,12.73,185200.0,8.428,8.4412,8.428,8.4346,185200.0
2010-12-06 13:35:00,12.73,12.73,12.72,12.72,52800.0,8.4346,8.4346,8.428,8.428,52800.0
2010-12-06 13:40:00,12.72,12.73,12.72,12.72,49200.0,8.428,8.4346,8.428,8.428,49200.0
2010-12-06 13:45:00,12.72,12.73,12.72,12.72,41200.0,8.428,8.4346,8.428,8.428,41200.0
2010-12-06 13:50:00,12.73,12.73,12.72,12.72,42400.0,8.4346,8.4346,8.428,8.428,42400.0
2010-12-06 13:55:00,12.72,12.72,12.72,12.72,46800.0,8.428,8.428,8.428,8.428,46800.0
2010-12-06 14:00:00,12.72,12.72,12.71,12.71,56000.0,8.428,8.428,8.4213,8.4213,56000.0
2010-12-06 14:05:00,12.71,12.71,12.7,12.71,72400.0,8.4213,8.4213,8.4147,8.4213,72400.0
2010-12-06 14:10:00,12.71,12.71,12.7,12.71,32400.0,8.4213,8.4213,8.4147,8.4213,32400.0
2010-12-06 14:15:00,12.71,12.72,12.71,12.72,38400.0,8.4213,8.428,8.4213,8.428,38400.0
2010-12-06 14:20:00,12.71,12.71,12.71,12.71,20400.0,8.4213,8.4213,8.4213,8.4213,20400.0
2010-12-06 14:25:00,12.71,12.71,12.71,12.71,38000.0,8.4213,8.4213,8.4213,8.4213,38000.0
2010-12-06 14:30:00,12.71,12.71,12.71,12.71,94400.0,8.4213,8.4213,8.4213,8.4213,94400.0
2010-12-06 14:35:00,12.71,12.71,12.71,12.71,39200.0,8.4213,8.4213,8.4213,8.4213,39200.0
2010-12-06 14:40:00,12.71,12.71,12.7,12.71,89600.0,8.4213,8.4213,8.4147,8.4213,89600.0
2010-12-06 14:45:00,12.71,12.71,12.71,12.71,427200.0,8.4213,8.4213,8.4213,8.4213,427200.0
2010-12-06 14:50:00,12.71,12.72,12.71,12.72,222800.0,8.4213,8.428,8.4213,8.428,222800.0
2010-12-06 14:55:00,12.71,12.72,12.71,12.72,38800.0,8.4213,8.428,8.4213,8.428,38800.0
2010-12-06 15:00:00,12.72,12.72,12.72,12.72,47200.0,8.428,8.428,8.428,8.428,47200.0
2010-12-06 15:05:00,12.72,12.73,12.72,12.73,98800.0,8.428,8.4346,8.428,8.4346,98800.0
2010-12-06 15:10:00,12.73,12.74,12.72,12.74,147200.0,8.4346,8.4412,8.428,8.4412,147200.0
2010-12-06 15:15:00,12.74,12.74,12.74,12.74,57200.0,8.4412,8.4412,8.4412,8.4412,57200.0
2010-12-06 15:20:00,12.74,12.74,12.73,12.74,51200.0,8.4412,8.4412,8.4346,8.4412,51200.0
2010-12-06 15:25:00,12.74,12.74,12.74,12.74,71600.0,8.4412,8.4412,8.4412,8.4412,71600.0
2010-12-06 15:30:00,12.74,12.75,12.74,12.74,161600.0,8.4412,8.4478,8.4412,8.4412,161600.0
2010-12-06 15:35:00,12.74,12.75,12.74,12.74,57600.0,8.4412,8.4478,8.4412,8.4412,57600.0
2010-12-06 15:40:00,12.74,12.76,12.74,12.76,121200.0,8.4412,8.4545,8.4412,8.4545,121200.0
2010-12-06 15:45:00,12.75,12.75,12.74,12.74,120000.0,8.4478,8.4478,8.4412,8.4412,120000.0
2010-12-06 15:50:00,12.74,12.74,12.73,12.74,229200.0,8.4412,8.4412,8.4346,8.4412,229200.0
2010-12-06 15:55:00,12.74,12.74,12.73,12.73,318000.0,8.4412,8.4412,8.4346,8.4346,318000.0
2010-12-07 09:30:00,12.81,12.81,12.77,12.78,198800.0,8.4876,8.4876,8.4611,8.4677,198800.0
2010-12-07 09:35:00,12.78,12.81,12.78,12.78,60400.0,8.4677,8.4876,8.4677,8.4677,60400.0
2010-12-07 09:40:00,12.77,12.8,12.77,12.8,52400.0,8.4611,8.481,8.4611,8.481,52400.0
2010-12-07 09:45:00,12.79,12.8,12.79,12.8,49600.0,8.4743,8.481,8.4743,8.481,49600.0
2010-12-07 09:50:00,12.8,12.82,12.79,12.82,115200.0,8.481,8.4942,8.4743,8.4942,115200.0
2010-12-07 09:55:00,12.81,12.84,12.81,12.84,123600.0,8.4876,8.5075,8.4876,8.5075,123600.0
2010-12-07 10:00:00,12.83,12.85,12.83,12.83,86400.0,8.5008,8.5141,8.5008,8.5008,86400.0
2010-12-07 10:05:00,12.83,12.84,12.82,12.82,94400.0,8.5008,8.5075,8.4942,8.4942,94400.0
2010-12-07 10:10:00,12.83,12.83,12.81,12.83,60800.0,8.5008,8.5008,8.4876,8.5008,60800.0
2010-12-07 10:15:00,12.83,12.83,12.81,12.82,48000.0,8.5008,8.5008,8.4876,8.4942,48000.0
2010-12-07 10:20:00,12.82,12.82,12.81,12.81,69600.0,8.4942,8.4942,8.4876,8.4876,69600.0
2010-12-07 10:25:00,12.81,12.83,12.81,12.81,61200.0,8.4876,8.5008,8.4876,8.4876,61200.0
2010-12-07 10:30:00,12.81,12.83,12.8,12.83,67200.0,8.4876,8.5008,8.481,8.5008,67200.0
2010-12-07 10:35:00,12.83,12.85,12.83,12.83,134800.0,8.5008,8.5141,8.5008,8.5008,134800.0
2010-12-07 10:40:00,12.83,12.84,12.82,12.83,50400.0,8.5008,8.5075,8.4942,8.5008,50400.0
2010-12-07 10:45:00,12.83,12.83,12.81,12.82,65600.0,8.5008,8.5008,8.4876,8.4942,65600.0
2010-12-07 10:50:00,12.82,12.82,12.8,12.8,33600.0,8.4942,8.4942,8.481,8.481,33600.0
2010-12-07 10:55:00,12.8,12.8,12.79,12.8,39600.0,8.481,8.481,8.4743,8.481,39600.0
2010-12-07 11:00:00,12.8,12.8,12.78,12.78,34800.0,8.481,8.481,8.4677,8.4677,34800.0
2010-12-07 11:05:00,12.78,12.78,12.77,12.77,44800.0,8.4677,8.4677,8.4611,8.4611,44800.0
2010-12-07 11:10:00,12.77,12.78,12.76,12.77,223600.0,8.4611,8.4677,8.4545,8.4611,223600.0
2010-12-07 11:15:00,12.77,12.77,12.77,12.77,24000.0,8.4611,8.4611,8.4611,8.4611,24000.0
2010-12-07 11:20:00,12.77,12.77,12.76,12.77,36000.0,8.4611,8.4611,8.4545,8.4611,36000.0
2010-12-07 11:25:00,12.77,12.78,12.76,12.78,78000.0,8.4611,8.4677,8.4545,8.4677,78000.0
2010-12-07 11:30:00,12.78,12.79,12.78,12.79,82800.0,8.4677,8.4743,8.4677,8.4743,82800.0
2010-12-07 11:35:00,12.78,12.79,12.78,12.79,28000.0,8.4677,8.4743,8.4677,8.4743,28000.0
2010-12-07 11:40:00,12.79,12.79,12.78,12.79,28400.0,8.4743,8.4743,8.4677,8.4743,28400.0
2010-12-07 11:45:00,12.79,12.79,12.78,12.78,64800.0,8.4743,8.4743,8.4677,8.4677,64800.0
2010-12-07 11:50:00,12.78,12.79,12.78,12.78,72800.0,8.4677,8.4743,8.4677,8.4677,72800.0
2010-12-07 11:55:00,12.78,12.78,12.77,12.78,16000.0,8.4677,8.4677,8.4611,8.4677,16000.0
2010-12-07 12:00:00,12.77,12.78,12.76,12.76,40800.0,8.4611,8.4677,8.4545,8.4545,40800.0
2010-12-07 12:05:00,12.76,12.77,12.75,12.76,35600.0,8.4545,8.4611,8.4478,8.4545,35600.0
2010-12-07 12:10:00,12.76,12.78,12.75,12.78,87600.0,8.4545,8.4677,8.4478,8.4677,87600.0
2010-12-07 12:15:00,12.78,12.78,12.77,12.77,50800.0,8.4677,8.4677,8.4611,8.4611,50800.0
2010-12-07 12:20:00,12.77,12.78,12.76,12.77,57200.0,8.4611,8.4677,8.4545,8.4611,57200.0
2010-12-07 12:25:00,12.77,12.78,12.77,12.78,92400.0,8.4611,8.4677,8.4611,8.4677,92400.0
2010-12-07 12:30:00,12.77,12.77,12.76,12.77,42000.0,8.4611,8.4611,8.4545,8.4611,42000.0
2010-12-07 12:35:00,12.77,12.77,12.76,12.76,18400.0,8.4611,8.4611,8.4545,8.4545,18400.0
2010-12-07 12:40:00,12.76,12.76,12.75,12.75,72000.0,8.4545,8.4545,8.4478,8.4478,72000.0
2010-12-07 12:45:00,12.75,12.75,12.75,12.75,75600.0,8.4478,8.4478,8.4478,8.4478,75600.0
2010-12-07 12:50:00,12.74,12.75,12.74,12.75,50000.0,8.4412,8.4478,8.4412,8.4478,50000.0
2010-12-07 12:55:00,12.75,12.75,12.75,12.75,40000.0,8.4478,8.4478,8.4478,8.4478,40000.0
2010-12-07 13:00:00,12.75,12.77,12.74,12.76,83600.0,8.4478,8.4611,8.4412,8.4545,83600.0
2010-12-07 13:05:00,12.77,12.77,12.76,12.76,243200.0,8.4611,8.4611,8.4545,8.4545,243200.0
2010-12-07 13:10:00,12.76,12.76,12.76,12.76,46000.0,8.4545,8.4545,8.4545,8.4545,46000.0
2010-12-07 13:15:00,12.76,12.76,12.76,12.76,53200.0,8.4545,8.4545,8.4545,8.4545,53200.0
2010-12-07 13:20:00,12.76,12.79,12.76,12.79,35600.0,8.4545,8.4743,8.4545,8.4743,35600.0
2010-12-07 13:25:00,12.79,12.8,12.79,12.8,33600.0,8.4743,8.481,8.4743,8.481,33600.0
2010-12-07 13:30:00,12.79,12.79,12.78,12.78,51200.0,8.4743,8.4743,8.4677,8.4677,51200.0
2010-12-07 13:35:00,12.78,12.79,12.78,12.78,62400.0,8.4677,8.4743,8.4677,8.4677,62400.0
2010-12-07 13:40:00,12.78,12.79,12.78,12.79,40400.0,8.4677,8.4743,8.4677,8.4743,40400.0
2010-12-07 13:45:00,12.79,12.81,12.78,12.81,44800.0,8.4743,8.4876,8.4677,8.4876,44800.0
2010-12-07 13:50:00,12.81,12.81,12.8,12.81,29600.0,8.4876,8.4876,8.481,8.4876,29600.0
2010-12-07 13:55:00,12.81,12.81,12.81,12.81,70800.0,8.4876,8.4876,8.4876,8.4876,70800.0
2010-12-07 14:00:00,12.81,12.82,12.81,12.81,76000.0,8.4876,8.4942,8.4876,8.4876,76000.0
2010-12-07 14:05:00,12.81,12.82,12.8,12.8,65200.0,8.4876,8.4942,8.481,8.481,65200.0
2010-12-07 14:10:00,12.81,12.81,12.8,12.81,80800.0,8.4876,8.4876,8.481,8.4876,80800.0
2010-12-07 14:15:00,12.8,12.81,12.8,12.8,71600.0,8.481,8.4876,8.481,8.481,71600.0
2010-12-07 14:20:00,12.8,12.81,12.8,12.81,90000.0,8.481,8.4876,8.481,8.4876,90000.0
2010-12-07 14:25:00,12.81,12.82,12.81,12.82,52800.0,8.4876,8.4942,8.4876,8.4942,52800.0
2010-12-07 14:30:00,12.82,12.82,12.81,12.81,58400.0,8.4942,8.4942,8.4876,8.4876,58400.0
2010-12-07 14:35:00,12.81,12.83,12.81,12.83,60000.0,8.4876,8.5008,8.4876,8.5008,60000.0
2010-12-07 14:40:00,12.82,12.82,12.8,12.8,57600.0,8.4942,8.4942,8.481,8.481,57600.0
2010-12-07 14:45:00,12.8,12.8,12.8,12.8,42000.0,8.481,8.481,8.481,8.481,42000.0
2010-12-07 14:50:00,12.8,12.8,12.78,12.78,70000.0,8.481,8.481,8.4677,8.4677,70000.0
2010-12-07 14:55:00,12.78,12.79,12.73,12.73,201200.0,8.4677,8.4743,8.4346,8.4346,201200.0
2010-12-07 15:00:00,12.73,12.74,12.72,12.73,184800.0,8.4346,8.4412,8.428,8.4346,184800.0
2010-12-07 15:05:00,12.73,12.73,12.71,12.72,278400.0,8.4346,8.4346,8.4213,8.428,278400.0
2010-12-07 15:10:00,12.72,12.72,12.71,12.71,121200.0,8.428,8.428,8.4213,8.4213,121200.0
2010-12-07 15:15:00,12.71,12.71,12.69,12.7,106400.0,8.4213,8.4213,8.4081,8.4147,106400.0
2010-12-07 15:20:00,12.7,12.71,12.68,12.69,158800.0,8.4147,8.4213,8.4015,8.4081,158800.0
2010-12-07 15:25:00,12.68,12.7,12.68,12.69,150400.0,8.4015,8.4147,8.4015,8.4081,150400.0
2010-12-07 15:30:00,12.69,12.7,12.68,12.7,148000.0,8.4081,8.4147,8.4015,8.4147,148000.0
2010-12-07 15:35:00,12.7,12.72,12.7,12.72,109600.0,8.4147,8.428,8.4147,8.428,109600.0
2010-12-07 15:40:00,12.72,12.72,12.7,12.7,118800.0,8.428,8.428,8.4147,8.4147,118800.0
2010-12-07 15:45:00,12.7,12.72,12.69,12.71,192800.0,8.4147,8.428,8.4081,8.4213,192800.0
2010-12-07 15:50:00,12.7,12.71,12.7,12.71,182400.0,8.4147,8.4213,8.4147,8.4213,182400.0
2010-12-07 15:55:00,12.71,12.71,12.7,12.71,317600.0,8.4213,8.4213,8.4147,8.4213,317600.0
2010-12-08 09:30:00,12.68,12.69,12.64,12.67,316800.0,8.4015,8.4081,8.375,8.3948,316800.0
2010-12-08 09:35:00,12.67,12.67,12.56,12.62,251200.0,8.3948,8.3948,8.3219,8.3617,251200.0
2010-12-08 09:40:00,12.63,12.67,12.61,12.62,112000.0,8.3683,8.3948,8.3551,8.3617,112000.0
2010-12-08 09:45:00,12.63,12.64,12.61,12.61,88400.0,8.3683,8.375,8.3551,8.3551,88400.0
2010-12-08 09:50:00,12.62,12.63,12.6,12.6,156400.0,8.3617,8.3683,8.3485,8.3485,156400.0
2010-12-08 09:55:00,12.6,12.63,12.6,12.62,132000.0,8.3485,8.3683,8.3485,8.3617,132000.0
2010-12-08 10:00:00,12.61,12.62,12.6,12.61,151200.0,8.3551,8.3617,8.3485,8.3551,151200.0
2010-12-08 10:05:00,12.61,12.63,12.61,12.63,139600.0,8.3551,8.3683,8.3551,8.3683,139600.0
2010-12-08 10:10:00,12.63,12.65,12.63,12.65,133600.0,8.3683,8.3816,8.3683,8.3816,133600.0
2010-12-08 10:15:00,12.65,12.65,12.63,12.63,111600.0,8.3816,8.3816,8.3683,8.3683,111600.0
2010-12-08 10:20:00,12.63,12.63,12.61,12.61,102400.0,8.3683,8.3683,8.3551,8.3551,102400.0
2010-12-08 10:25:00,12.61,12.62,12.6,12.62,32400.0,8.3551,8.3617,8.3485,8.3617,32400.0
2010-12-08 10:30:00,12.62,12.62,12.6,12.62,114000.0,8.3617,8.3617,8.3485,8.3617,114000.0
2010-12-08 10:35:00,12.62,12.62,12.6,12.61,95200.0,8.3617,8.3617,8.3485,8.3551,95200.0
2010-12-08 10:40:00,12.6,12.62,12.6,12.62,74800.0,8.3485,8.3617,8.3485,8.3617,74800.0
2010-12-08 10:45:00,12.62,12.63,12.62,12.62,103200.0,8.3617,8.3683,8.3617,8.3617,103200.0
2010-12-08 10:50:00,12.62,12.63,12.61,12.63,57600.0,8.3617,8.3683,8.3551,8.3683,57600.0
2010-12-08 10:55:00,12.63,12.65,12.63,12.63,98000.0,8.3683,8.3816,8.3683,8.3683,98000.0
2010-12-08 11:00:00,12.63,12.63,12.62,12.62,96800.0,8.3683,8.3683,8.3617,8.3617,96800.0
2010-12-08 11:05:00,12.63,12.63,12.62,12.62,63600.0,8.3683,8.3683,8.3617,8.3617,63600.0
2010-12-08 11:10:00,12.62,12.63,12.62,12.62,62800.0,8.3617,8.3683,8.3617,8.3617,62800.0
2010-12-08 11:15:00,12.62,12.62,12.61,12.61,174400.0,8.3617,8.3617,8.3551,8.3551,174400.0
2010-12-08 11:20:00,12.61,12.61,12.57,12.58,280000.0,8.3551,8.3551,8.3286,8.3352,280000.0
2010-12-08 11:25:00,12.58,12.59,12.58,12.59,77600.0,8.3352,8.3418,8.3352,8.3418,77600.0
2010-12-08 11:30:00,12.59,12.59,12.58,12.59,59200.0,8.3418,8.3418,8.3352,8.3418,59200.0
2010-12-08 11:35:00,12.59,12.59,12.59,12.59,84000.0,8.3418,8.3418,8.3418,8.3418,84000.0
2010-12-08 11:40:00,12.59,12.59,12.58,12.59,61600.0,8.3418,8.3418,8.3352,8.3418,61600.0
2010-12-08 11:45:00,12.59,12.62,12.59,12.61,204400.0,8.3418,8.3617,8.3418,8.3551,204400.0
2010-12-08 11:50:00,12.61,12.62,12.6,12.62,298400.0,8.3551,8.3617,8.3485,8.3617,298400.0
2010-12-08 11:55:00,12.62,12.62,12.61,12.62,651200.0,8.3617,8.3617,8.3551,8.3617,651200.0
2010-12-08 12:00:00,12.62,12.62,12.61,12.61,53600.0,8.3617,8.3617,8.3551,8.3551,53600.0
2010-12-08 12:05:00,12.62,12.62,12.6,12.61,190400.0,8.3617,8.3617,8.3485,8.3551,190400.0
2010-12-08 12:10:00,12.62,12.62,12.61,12.61,41200.0,8.3617,8.3617,8.3551,8.3551,41200.0
2010-12-08 12:15:00,12.62,12.62,12.61,12.62,76400.0,8.3617,8.3617,8.3551,8.3617,76400.0
2010-12-08 12:20:00,12.61,12.62,12.61,12.61,21200.0,8.3551,8.3617,8.3551,8.3551,21200.0
2010-12-08 12:25:00,12.61,12.62,12.61,12.61,12400.0,8.3551,8.3617,8.3551,8.3551,12400.0
2010-12-08 12:30:00,12.62,12.62,12.61,12.61,83200.0,8.3617,8.3617,8.3551,8.3551,83200.0
2010-12-08 12:35:00,12.61,12.62,12.61,12.62,22400.0,8.3551,8.3617,8.3551,8.3617,22400.0
2010-12-08 12:40:00,12.62,12.63,12.62,12.63,28800.0,8.3617,8.3683,8.3617,8.3683,28800.0
2010-12-08 12:45:00,12.63,12.63,12.62,12.62,61200.0,8.3683,8.3683,8.3617,8.3617,61200.0
2010-12-08 12:50:00,12.62,12.62,12.61,12.62,60400.0,8.3617,8.3617,8.3551,8.3617,60400.0
2010-12-08 12:55:00,12.61,12.62,12.61,12.62,63600.0,8.3551,8.3617,8.3551,8.3617,63600.0
2010-12-08 13:00:00,12.62,12.63,12.62,12.63,54400.0,8.3617,8.3683,8.3617,8.3683,54400.0
2010-12-08 13:05:00,12.63,12.63,12.63,12.63,111200.0,8.3683,8.3683,8.3683,8.3683,111200.0
2010-12-08 13:10:00,12.63,12.64,12.63,12.64,34000.0,8.3683,8.375,8.3683,8.375,34000.0
2010-12-08 13:15:00,12.64,12.64,12.63,12.63,51600.0,8.375,8.375,8.3683,8.3683,51600.0
2010-12-08 13:20:00,12.63,12.63,12.63,12.63,63600.0,8.3683,8.3683,8.3683,8.3683,63600.0
2010-12-08 13:25:00,12.63,12.64,12.63,12.64,47600.0,8.3683,8.375,8.3683,8.375,47600.0
2010-12-08 13:30:00,12.64,12.65,12.63,12.65,40400.0,8.375,8.3816,8.3683,8.3816,40400.0
2010-12-08 13:35:00,12.65,12.67,12.65,12.66,73600.0,8.3816,8.3948,8.3816,8.3882,73600.0
2010-12-08 13:40:00,12.66,12.67,12.66,12.67,69200.0,8.3882,8.3948,8.3882,8.3948,69200.0
2010-12-08 13:45:00,12.67,12.69,12.67,12.68,100800.0,8.3948,8.4081,8.3948,8.4015,100800.0
2010-12-08 13:50:00,12.68,12.68,12.68,12.68,58400.0,8.4015,8.4015,8.4015,8.4015,58400.0
2010-12-08 13:55:00,12.67,12.68,12.67,12.67,52800.0,8.3948,8.4015,8.3948,8.3948,52800.0
2010-12-08 14:00:00,12.67,12.67,12.65,12.65,109600.0,8.3948,8.3948,8.3816,8.3816,109600.0
2010-12-08 14:05:00,12.65,12.65,12.65,12.65,40800.0,8.3816,8.3816,8.3816,8.3816,40800.0
2010-12-08 14:10:00,12.65,12.66,12.65,12.66,88800.0,8.3816,8.3882,8.3816,8.3882,88800.0
2010-12-08 14:15:00,12.66,12.68,12.66,12.68,92400.0,8.3882,8.4015,8.3882,8.4015,92400.0
2010-12-08 14:20:00,12.68,12.68,12.67,12.67,51600.0,8.4015,8.4015,8.3948,8.3948,51600.0
2010-12-08 14:25:00,12.67,12.67,12.66,12.67,52800.0,8.3948,8.3948,8.3882,8.3948,52800.0
2010-12-08 14:30:00,12.66,12.69,12.66,12.68,159600.0,8.3882,8.4081,8.3882,8.4015,159600.0
2010-12-08 14:35:00,12.68,12.7,12.68,12.7,109200.0,8.4015,8.4147,8.4015,8.4147,109200.0
2010-12-08 14:40:00,12.69,12.72,12.69,12.71,175200.0,8.4081,8.428,8.4081,8.4213,175200.0
2010-12-08 14:45:00,12.71,12.72,12.7,12.72,180000.0,8.4213,8.428,8.4147,8.428,180000.0
2010-12-08 14:50:00,12.72,12.73,12.72,12.72,120800.0,8.428,8.4346,8.428,8.428,120800.0
2010-12-08 14:55:00,12.72,12.72,12.7,12.71,95600.0,8.428,8.428,8.4147,8.4213,95600.0
2010-12-08 15:00:00,12.7,12.7,12.68,12.68,90000.0,8.4147,8.4147,8.4015,8.4015,90000.0
2010-12-08 15:05:00,12.68,12.7,12.68,12.7,78800.0,8.4015,8.4147,8.4015,8.4147,78800.0
2010-12-08 15:10:00,12.7,12.7,12.68,12.69,74000.0,8.4147,8.4147,8.4015,8.4081,74000.0
2010-12-08 15:15:00,12.68,12.69,12.68,12.68,40800.0,8.4015,8.4081,8.4015,8.4015,40800.0
2010-12-08 15:20:00,12.68,12.7,12.68,12.69,112000.0,8.4015,8.4147,8.4015,8.4081,112000.0
2010-12-08 15:25:00,12.7,12.71,12.69,12.71,128800.0,8.4147,8.4213,8.4081,8.4213,128800.0
2010-12-08 15:30:00,12.7,12.71,12.7,12.7,167200.0,8.4147,8.4213,8.4147,8.4147,167200.0
2010-12-08 15:35:00,12.7,12.7,12.69,12.69,93600.0,8.4147,8.4147,8.4081,8.4081,93600.0
2010-12-08 15:40:00,12.69,12.69,12.68,12.69,155600.0,8.4081,8.4081,8.4015,8.4081,155600.0
2010-12-08 15:45:00,12.69,12.72,12.69,12.72,250000.0,8.4081,8.428,8.4081,8.428,250000.0
2010-12-08 15:50:00,12.72,12.74,12.72,12.74,276000.0,8.428,8.4412,8.428,8.4412,276000.0
2010-12-08 15:55:00,12.74,12.74,12.71,12.71,347600.0,8.4412,8.4412,8.4213,8.4213,347600.0
2010-12-09 09:30:00,12.77,12.79,12.69,12.7,252400.0,8.4611,8.4743,8.4081,8.4147,252400.0
2010-12-09 09:35:00,12.7,12.72,12.69,12.7,99600.0,8.4147,8.428,8.4081,8.4147,99600.0
2010-12-09 09:40:00,12.7,12.76,12.7,12.76,108800.0,8.4147,8.4545,8.4147,8.4545,108800.0
2010-12-09 09:45:00,12.76,12.78,12.75,12.78,198000.0,8.4545,8.4677,8.4478,8.4677,198000.0
2010-12-09 09:50:00,12.78,12.78,12.76,12.77,119200.0,8.4677,8.4677,8.4545,8.4611,119200.0
2010-12-09 09:55:00,12.77,12.78,12.76,12.76,78800.0,8.4611,8.4677,8.4545,8.4545,78800.0
2010-12-09 10:00:00,12.76,12.78,12.75,12.75,89200.0,8.4545,8.4677,8.4478,8.4478,89200.0
2010-12-09 10:05:00,12.75,12.75,12.72,12.74,129200.0,8.4478,8.4478,8.428,8.4412,129200.0
2010-12-09 10:10:00,12.75,12.75,12.72,12.74,76000.0,8.4478,8.4478,8.428,8.4412,76000.0
2010-12-09 10:15:00,12.74,12.76,12.74,12.75,61200.0,8.4412,8.4545,8.4412,8.4478,61200.0
2010-12-09 10:20:00,12.75,12.76,12.75,12.75,105600.0,8.4478,8.4545,8.4478,8.4478,105600.0
2010-12-09 10:25:00,12.75,12.75,12.72,12.73,114800.0,8.4478,8.4478,8.428,8.4346,114800.0
2010-12-09 10:30:00,12.73,12.74,12.72,12.74,89600.0,8.4346,8.4412,8.428,8.4412,89600.0
2010-12-09 10:35:00,12.74,12.75,12.73,12.75,86000.0,8.4412,8.4478,8.4346,8.4478,86000.0
2010-12-09 10:40:00,12.75,12.76,12.74,12.75,60000.0,8.4478,8.4545,8.4412,8.4478,60000.0
2010-12-09 10:45:00,12.75,12.75,12.74,12.74,70800.0,8.4478,8.4478,8.4412,8.4412,70800.0
2010-12-09 10:50:00,12.74,12.74,12.72,12.74,89200.0,8.4412,8.4412,8.428,8.4412,89200.0
2010-12-09 10:55:00,12.74,12.75,12.72,12.74,83200.0,8.4412,8.4478,8.428,8.4412,83200.0
2010-12-09 11:00:00,12.74,12.76,12.74,12.75,85600.0,8.4412,8.4545,8.4412,8.4478,85600.0
2010-12-09 11:05:00,12.75,12.77,12.74,12.77,110400.0,8.4478,8.4611,8.4412,8.4611,110400.0
2010-12-09 11:10:00,12.77,12.79,12.76,12.79,73200.0,8.4611,8.4743,8.4545,8.4743,73200.0
2010-12-09 11:15:00,12.79,12.79,12.76,12.76,106800.0,8.4743,8.4743,8.4545,8.4545,106800.0
2010-12-09 11:20:00,12.76,12.76,12.74,12.75,123200.0,8.4545,8.4545,8.4412,8.4478,123200.0
2010-12-09 11:25:00,12.75,12.76,12.74,12.75,112800.0,8.4478,8.4545,8.4412,8.4478,112800.0
2010-12-09 11:30:00,12.75,12.76,12.73,12.74,66000.0,8.4478,8.4545,8.4346,8.4412,66000.0
2010-12-09 11:35:00,12.74,12.74,12.72,12.73,76400.0,8.4412,8.4412,8.428,8.4346,76400.0
2010-12-09 11:40:00,12.73,12.74,12.7,12.7,85600.0,8.4346,8.4412,8.4147,8.4147,85600.0
2010-12-09 11:45:00,12.7,12.7,12.68,12.69,88800.0,8.4147,8.4147,8.4015,8.4081,88800.0
2010-12-09 11:50:00,12.68,12.68,12.66,12.67,84400.0,8.4015,8.4015,8.3882,8.3948,84400.0
2010-12-09 11:55:00,12.67,12.69,12.66,12.69,60400.0,8.3948,8.4081,8.3882,8.4081,60400.0
2010-12-09 12:00:00,12.69,12.7,12.69,12.7,42400.0,8.4081,8.4147,8.4081,8.4147,42400.0
2010-12-09 12:05:00,12.7,12.7,12.7,12.7,33600.0,8.4147,8.4147,8.4147,8.4147,33600.0
2010-12-09 12:10:00,12.7,12.7,12.69,12.69,39600.0,8.4147,8.4147,8.4081,8.4081,39600.0
2010-12-09 12:15:00,12.69,12.69,12.68,12.69,24400.0,8.4081,8.4081,8.4015,8.4081,24400.0
2010-12-09 12:20:00,12.69,12.7,12.68,12.7,33600.0,8.4081,8.4147,8.4015,8.4147,33600.0
2010-12-09 12:25:00,12.7,12.7,12.68,12.69,85200.0,8.4147,8.4147,8.4015,8.4081,85200.0
2010-12-09 12:30:00,12.69,12.7,12.69,12.7,28400.0,8.4081,8.4147,8.4081,8.4147,28400.0
2010-12-09 12:35:00,12.7,12.7,12.69,12.69,39600.0,8.4147,8.4147,8.4081,8.4081,39600.0
2010-12-09 12:40:00,12.69,12.7,12.68,12.69,29200.0,8.4081,8.4147,8.4015,8.4081,29200.0
2010-12-09 12:45:00,12.69,12.7,12.69,12.7,35200.0,8.4081,8.4147,8.4081,8.4147,35200.0
2010-12-09 12:50:00,12.7,12.71,12.7,12.71,53200.0,8.4147,8.4213,8.4147,8.4213,53200.0
2010-12-09 12:55:00,12.71,12.72,12.71,12.72,38000.0,8.4213,8.428,8.4213,8.428,38000.0
2010-12-09 13:00:00,12.72,12.74,12.71,12.72,74800.0,8.428,8.4412,8.4213,8.428,74800.0
2010-12-09 13:05:00,12.72,12.73,12.72,12.73,62800.0,8.428,8.4346,8.428,8.4346,62800.0
2010-12-09 13:10:00,12.73,12.74,12.73,12.73,33200.0,8.4346,8.4412,8.4346,8.4346,33200.0
2010-12-09 13:15:00,12.73,12.75,12.72,12.74,110400.0,8.4346,8.4478,8.428,8.4412,110400.0
2010-12-09 13:20:00,12.74,12.74,12.74,12.74,56400.0,8.4412,8.4412,8.4412,8.4412,56400.0
2010-12-09 13:25:00,12.74,12.75,12.74,12.75,42800.0,8.4412,8.4478,8.4412,8.4478,42800.0
2010-12-09 13:30:00,12.75,12.76,12.73,12.73,91600.0,8.4478,8.4545,8.4346,8.4346,91600.0
2010-12-09 13:35:00,12.73,12.74,12.73,12.74,81600.0,8.4346,8.4412,8.4346,8.4412,81600.0
2010-12-09 13:40:00,12.74,12.75,12.74,12.75,59600.0,8.4412,8.4478,8.4412,8.4478,59600.0
2010-12-09 13:45:00,12.75,12.76,12.75,12.76,50800.0,8.4478,8.4545,8.4478,8.4545,50800.0
2010-12-09 13:50:00,12.76,12.76,12.75,12.76,63200.0,8.4545,8.4545,8.4478,8.4545,63200.0
2010-12-09 13:55:00,12.76,12.76,12.75,12.76,44400.0,8.4545,8.4545,8.4478,8.4545,44400.0
2010-12-09 14:00:00,12.76,12.76,12.74,12.74,34400.0,8.4545,8.4545,8.4412,8.4412,34400.0
2010-12-09 14:05:00,12.74,12.74,12.72,12.73,74400.0,8.4412,8.4412,8.428,8.4346,74400.0
2010-12-09 14:10:00,12.72,12.73,12.72,12.73,65600.0,8.428,8.4346,8.428,8.4346,65600.0
2010-12-09 14:15:00,12.73,12.74,12.73,12.74,58000.0,8.4346,8.4412,8.4346,8.4412,58000.0
2010-12-09 14:20:00,12.74,12.74,12.74,12.74,72800.0,8.4412,8.4412,8.4412,8.4412,72800.0
2010-12-09 14:25:00,12.74,12.75,12.74,12.74,60800.0,8.4412,8.4478,8.4412,8.4412,60800.0
2010-12-09 14:30:00,12.74,12.74,12.72,12.72,105600.0,8.4412,8.4412,8.428,8.428,105600.0
2010-12-09 14:35:00,12.72,12.72,12.71,12.71,78400.0,8.428,8.428,8.4213,8.4213,78400.0
2010-12-09 14:40:00,12.71,12.72,12.71,12.72,108000.0,8.4213,8.428,8.4213,8.428,108000.0
2010-12-09 14:45:00,12.72,12.72,12.71,12.71,54000.0,8.428,8.428,8.4213,8.4213,54000.0
2010-12-09 14:50:00,12.71,12.72,12.71,12.71,77600.0,8.4213,8.428,8.4213,8.4213,77600.0
2010-12-09 14:55:00,12.71,12.72,12.71,12.71,65600.0,8.4213,8.428,8.4213,8.4213,65600.0
2010-12-09 15:00:00,12.71,12.72,12.71,12.71,93200.0,8.4213,8.428,8.4213,8.4213,93200.0
2010-12-09 15:05:00,12.71,12.71,12.7,12.7,34800.0,8.4213,8.4213,8.4147,8.4147,34800.0
2010-12-09 15:10:00,12.7,12.71,12.7,12.71,84000.0,8.4147,8.4213,8.4147,8.4213,84000.0
2010-12-09 15:15:00,12.71,12.71,12.71,12.71,82000.0,8.4213,8.4213,8.4213,8.4213,82000.0
2010-12-09 15:20:00,12.71,12.72,12.71,12.71,115600.0,8.4213,8.428,8.4213,8.4213,115600.0
2010-12-09 15:25:00,12.71,12.72,12.71,12.72,50400.0,8.4213,8.428,8.4213,8.428,50400.0
2010-12-09 15:30:00,12.72,12.73,12.72,12.73,203200.0,8.428,8.4346,8.428,8.4346,203200.0
2010-12-09 15:35:00,12.73,12.74,12.73,12.74,196800.0,8.4346,8.4412,8.4346,8.4412,196800.0
2010-12-09 15:40:00,12.74,12.77,12.74,12.76,135600.0,8.4412,8.4611,8.4412,8.4545,135600.0
2010-12-09 15:45:00,12.76,12.76,12.74,12.75,225200.0,8.4545,8.4545,8.4412,8.4478,225200.0
2010-12-09 15:50:00,12.75,12.77,12.75,12.77,438800.0,8.4478,8.4611,8.4478,8.4611,438800.0
2010-12-09 15:55:00,12.77,12.77,12.76,12.77,354800.0,8.4611,8.4611,8.4545,8.4611,354800.0
2010-12-10 09:30:00,12.78,12.85,12.78,12.85,122800.0,8.4677,8.5141,8.4677,8.5141,122800.0
2010-12-10 09:35:00,12.85,12.9,12.85,12.89,174400.0,8.5141,8.5472,8.5141,8.5406,174400.0
2010-12-10 09:40:00,12.89,12.93,12.89,12.92,167600.0,8.5406,8.5671,8.5406,8.5605,167600.0
2010-12-10 09:45:00,12.92,12.93,12.9,12.93,161600.0,8.5605,8.5671,8.5472,8.5671,161600.0
2010-12-10 09:50:00,12.93,12.94,12.89,12.94,142000.0,8.5671,8.5737,8.5406,8.5737,142000.0
2010-12-10 09:55:00,12.94,12.95,12.93,12.93,148000.0,8.5737,8.5804,8.5671,8.5671,148000.0
2010-12-10 10:00:00,12.94,12.94,12.92,12.92,132400.0,8.5737,8.5737,8.5605,8.5605,132400.0
2010-12-10 10:05:00,12.92,12.95,12.91,12.94,114400.0,8.5605,8.5804,8.5538,8.5737,114400.0
2010-12-10 10:10:00,12.94,12.95,12.93,12.94,210000.0,8.5737,8.5804,8.5671,8.5737,210000.0
2010-12-10 10:15:00,12.94,12.96,12.93,12.95,320400.0,8.5737,8.587,8.5671,8.5804,320400.0
2010-12-10 10:20:00,12.96,12.97,12.94,12.95,102000.0,8.587,8.5936,8.5737,8.5804,102000.0
2010-12-10 10:25:00,12.94,12.96,12.94,12.96,103600.0,8.5737,8.587,8.5737,8.587,103600.0
2010-12-10 10:30:00,12.96,12.99,12.96,12.99,142800.0,8.587,8.6069,8.587,8.6069,142800.0
2010-12-10 10:35:00,12.99,13.0,12.97,12.99,432800.0,8.6069,8.6135,8.5936,8.6069,432800.0
2010-12-10 10:40:00,12.99,13.0,12.98,13.0,176800.0,8.6069,8.6135,8.6002,8.6135,176800.0
2010-12-10 10:45:00,13.0,13.01,13.0,13.01,162800.0,8.6135,8.6201,8.6135,8.6201,162800.0
2010-12-10 10:50:00,13.01,13.03,13.01,13.03,278000.0,8.6201,8.6334,8.6201,8.6334,278000.0
2010-12-10 10:55:00,13.03,13.04,13.02,13.04,215600.0,8.6334,8.64,8.6267,8.64,215600.0
2010-12-10 11:00:00,13.04,13.04,13.01,13.02,178800.0,8.64,8.64,8.6201,8.6267,178800.0
2010-12-10 11:05:00,13.02,13.03,13.02,13.03,98400.0,8.6267,8.6334,8.6267,8.6334,98400.0
2010-12-10 11:10:00,13.03,13.03,13.02,13.03,75600.0,8.6334,8.6334,8.6267,8.6334,75600.0
2010-12-10 11:15:00,13.03,13.04,13.02,13.04,96400.0,8.6334,8.64,8.6267,8.64,96400.0
2010-12-10 11:20:00,13.04,13.04,13.03,13.03,89600.0,8.64,8.64,8.6334,8.6334,89600.0
2010-12-10 11:25:00,13.03,13.03,13.03,13.03,117600.0,8.6334,8.6334,8.6334,8.6334,117600.0
2010-12-10 11:30:00,13.03,13.05,13.03,13.05,116000.0,8.6334,8.6466,8.6334,8.6466,116000.0
2010-12-10 11:35:00,13.05,13.06,13.04,13.05,102000.0,8.6466,8.6532,8.64,8.6466,102000.0
2010-12-10 11:40:00,13.05,13.05,13.03,13.04,141200.0,8.6466,8.6466,8.6334,8.64,141200.0
2010-12-10 11:45:00,13.04,13.05,13.04,13.05,283600.0,8.64,8.6466,8.64,8.6466,283600.0
2010-12-10 11:50:00,13.05,13.08,13.05,13.08,169600.0,8.6466,8.6665,8.6466,8.6665,169600.0
2010-12-10 11:55:00,13.08,13.11,13.07,13.08,252400.0,8.6665,8.6864,8.6599,8.6665,252400.0
2010-12-10 12:00:00,13.08,13.08,13.04,13.05,172400.0,8.6665,8.6665,8.64,8.6466,172400.0
2010-12-10 12:05:00,13.04,13.05,13.03,13.04,121200.0,8.64,8.6466,8.6334,8.64,121200.0
2010-12-10 12:10:00,13.04,13.04,13.03,13.03,97200.0,8.64,8.64,8.6334,8.6334,97200.0
2010-12-10 12:15:00,13.03,13.03,13.01,13.01,105200.0,8.6334,8.6334,8.6201,8.6201,105200.0
2010-12-10 12:20:00,13.01,13.02,12.99,12.99,64400.0,8.6201,8.6267,8.6069,8.6069,64400.0
2010-12-10 12:25:00,12.99,13.01,12.99,12.99,45200.0,8.6069,8.6201,8.6069,8.6069,45200.0
2010-12-10 12:30:00,12.99,13.0,12.99,12.99,61200.0,8.6069,8.6135,8.6069,8.6069,61200.0
2010-12-10 12:35:00,12.99,13.01,12.99,13.01,70800.0,8.6069,8.6201,8.6069,8.6201,70800.0
2010-12-10 12:40:00,13.01,13.01,13.0,13.0,50400.0,8.6201,8.6201,8.6135,8.6135,50400.0
2010-12-10 12:45:00,13.0,13.02,13.0,13.02,72400.0,8.6135,8.6267,8.6135,8.6267,72400.0
2010-12-10 12:50:00,13.02,13.02,13.01,13.02,43600.0,8.6267,8.6267,8.6201,8.6267,43600.0
2010-12-10 12:55:00,13.02,13.03,13.01,13.01,58800.0,8.6267,8.6334,8.6201,8.6201,58800.0
2010-12-10 13:00:00,13.01,13.01,13.0,13.0,56000.0,8.6201,8.6201,8.6135,8.6135,56000.0
2010-12-10 13:05:00,13.0,13.0,12.99,13.0,51600.0,8.6135,8.6135,8.6069,8.6135,51600.0
2010-12-10 13:10:00,13.0,13.0,13.0,13.0,33600.0,8.6135,8.6135,8.6135,8.6135,33600.0
2010-12-10 13:15:00,13.0,13.0,13.0,13.0,28800.0,8.6135,8.6135,8.6135,8.6135,28800.0
2010-12-10 13:20:00,13.0,13.0,12.98,12.98,67600.0,8.6135,8.6135,8.6002,8.6002,67600.0
2010-12-10 13:25:00,12.98,12.99,12.98,12.99,59200.0,8.6002,8.6069,8.6002,8.6069,59200.0
2010-12-10 13:30:00,12.99,13.0,12.99,12.99,35600.0,8.6069,8.6135,8.6069,8.6069,35600.0
2010-12-10 13:35:00,12.99,12.99,12.99,12.99,74400.0,8.6069,8.6069,8.6069,8.6069,74400.0
2010-12-10 13:40:00,12.99,13.0,12.99,13.0,36400.0,8.6069,8.6135,8.6069,8.6135,36400.0
2010-12-10 13:45:00,13.0,13.02,13.0,13.01,44800.0,8.6135,8.6267,8.6135,8.6201,44800.0
2010-12-10 13:50:00,13.01,13.01,12.99,13.0,60800.0,8.6201,8.6201,8.6069,8.6135,60800.0
2010-12-10 13:55:00,13.0,13.0,12.99,13.0,77600.0,8.6135,8.6135,8.6069,8.6135,77600.0
2010-12-10 14:00:00,13.0,13.0,12.98,12.98,64000.0,8.6135,8.6135,8.6002,8.6002,64000.0
2010-12-10 14:05:00,12.99,13.01,12.99,13.01,62000.0,8.6069,8.6201,8.6069,8.6201,62000.0
2010-12-10 14:10:00,13.01,13.01,12.99,13.0,43200.0,8.6201,8.6201,8.6069,8.6135,43200.0
2010-12-10 14:15:00,12.99,13.0,12.99,13.0,22000.0,8.6069,8.6135,8.6069,8.6135,22000.0
2010-12-10 14:20:00,13.0,13.01,13.0,13.0,34800.0,8.6135,8.6201,8.6135,8.6135,34800.0
2010-12-10 14:25:00,13.0,13.01,12.99,13.0,47200.0,8.6135,8.6201,8.6069,8.6135,47200.0
2010-12-10 14:30:00,13.0,13.0,12.99,12.99,43600.0,8.6135,8.6135,8.6069,8.6069,43600.0
2010-12-10 14:35:00,12.99,13.0,12.99,13.0,57600.0,8.6069,8.6135,8.6069,8.6135,57600.0
2010-12-10 14:40:00,13.0,13.0,12.99,13.0,78400.0,8.6135,8.6135,8.6069,8.6135,78400.0
2010-12-10 14:45:00,13.0,13.0,12.98,12.99,95600.0,8.6135,8.6135,8.6002,8.6069,95600.0
2010-12-10 14:50:00,12.99,13.0,12.99,12.99,56800.0,8.6069,8.6135,8.6069,8.6069,56800.0
2010-12-10 14:55:00,12.99,13.01,12.99,12.99,100800.0,8.6069,8.6201,8.6069,8.6069,100800.0
2010-12-10 15:00:00,12.99,13.0,12.98,12.98,62800.0,8.6069,8.6135,8.6002,8.6002,62800.0
2010-12-10 15:05:00,12.98,12.98,12.96,12.97,83200.0,8.6002,8.6002,8.587,8.5936,83200.0
2010-12-10 15:10:00,12.97,12.97,12.97,12.97,62800.0,8.5936,8.5936,8.5936,8.5936,62800.0
2010-12-10 15:15:00,12.97,12.97,12.96,12.97,146400.0,8.5936,8.5936,8.587,8.5936,146400.0
2010-12-10 15:20:00,12.97,12.97,12.97,12.97,38800.0,8.5936,8.5936,8.5936,8.5936,38800.0
2010-12-10 15:25:00,12.97,12.97,12.96,12.97,45200.0,8.5936,8.5936,8.587,8.5936,45200.0
2010-12-10 15:30:00,12.97,12.98,12.97,12.98,140400.0,8.5936,8.6002,8.5936,8.6002,140400.0
2010-12-10 15:35:00,12.98,12.99,12.97,12.99,187600.0,8.6002,8.6069,8.5936,8.6069,187600.0
2010-12-10 15:40:00,12.99,13.0,12.99,12.99,196400.0,8.6069,8.6135,8.6069,8.6069,196400.0
2010-12-10 15:45:00,12.99,13.0,12.99,12.99,190400.0,8.6069,8.6135,8.6069,8.6069,190400.0
2010-12-10 15:50:00,12.99,13.0,12.99,12.99,159200.0,8.6069,8.6135,8.6069,8.6069,159200.0
2010-12-10 15:55:00,13.0,13.0,12.98,12.99,384800.0,8.6135,8.6135,8.6002,8.6069,384800.0
2010-12-13 09:30:00,13.06,13.08,13.03,13.08,155600.0,8.6532,8.6665,8.6334,8.6665,155600.0
2010-12-13 09:35:00,13.08,13.12,13.07,13.11,95600.0,8.6665,8.693,8.6599,8.6864,95600.0
2010-12-13 09:40:00,13.11,13.11,13.06,13.07,116400.0,8.6864,8.6864,8.6532,8.6599,116400.0
2010-12-13 09:45:00,13.07,13.07,13.05,13.06,113200.0,8.6599,8.6599,8.6466,8.6532,113200.0
2010-12-13 09:50:00,13.06,13.08,13.06,13.06,85200.0,8.6532,8.6665,8.6532,8.6532,85200.0
2010-12-13 09:55:00,13.06,13.06,13.01,13.01,182400.0,8.6532,8.6532,8.6201,8.6201,182400.0
2010-12-13 10:00:00,13.01,13.05,13.01,13.04,101600.0,8.6201,8.6466,8.6201,8.64,101600.0
2010-12-13 10:05:00,13.05,13.05,13.01,13.01,54400.0,8.6466,8.6466,8.6201,8.6201,54400.0
2010-12-13 10:10:00,13.01,13.03,13.01,13.02,83600.0,8.6201,8.6334,8.6201,8.6267,83600.0
2010-12-13 10:15:00,13.01,13.03,13.01,13.03,43200.0,8.6201,8.6334,8.6201,8.6334,43200.0
2010-12-13 10:20:00,13.03,13.06,13.02,13.05,174000.0,8.6334,8.6532,8.6267,8.6466,174000.0
2010-12-13 10:25:00,13.05,13.06,13.03,13.04,108400.0,8.6466,8.6532,8.6334,8.64,108400.0
2010-12-13 10:30:00,13.04,13.05,13.03,13.03,65200.0,8.64,8.6466,8.6334,8.6334,65200.0
2010-12-13 10:35:00,13.03,13.04,13.02,13.04,50400.0,8.6334,8.64,8.6267,8.64,50400.0
2010-12-13 10:40:00,13.04,13.04,13.01,13.03,72400.0,8.64,8.64,8.6201,8.6334,72400.0
2010-12-13 10:45:00,13.03,13.05,13.03,13.04,174000.0,8.6334,8.6466,8.6334,8.64,174000.0
2010-12-13 10:50:00,13.04,13.04,13.02,13.04,88400.0,8.64,8.64,8.6267,8.64,88400.0
2010-12-13 10:55:00,13.03,13.05,13.03,13.05,76400.0,8.6334,8.6466,8.6334,8.6466,76400.0
2010-12-13 11:00:00,13.05,13.05,13.03,13.03,71600.0,8.6466,8.6466,8.6334,8.6334,71600.0
2010-12-13 11:05:00,13.03,13.04,13.03,13.03,94000.0,8.6334,8.64,8.6334,8.6334,94000.0
2010-12-13 11:10:00,13.03,13.03,13.02,13.02,61600.0,8.6334,8.6334,8.6267,8.6267,61600.0
2010-12-13 11:15:00,13.02,13.03,13.02,13.02,45200.0,8.6267,8.6334,8.6267,8.6267,45200.0
2010-12-13 11:20:00,13.02,13.02,13.0,13.0,66000.0,8.6267,8.6267,8.6135,8.6135,66000.0
2010-12-13 11:25:00,13.0,13.01,13.0,13.01,56000.0,8.6135,8.6201,8.6135,8.6201,56000.0
2010-12-13 11:30:00,13.0,13.01,13.0,13.0,61600.0,8.6135,8.6201,8.6135,8.6135,61600.0
2010-12-13 11:35:00,13.0,13.0,12.99,13.0,111600.0,8.6135,8.6135,8.6069,8.6135,111600.0
2010-12-13 11:40:00,13.0,13.02,12.99,13.01,57200.0,8.6135,8.6267,8.6069,8.6201,57200.0
2010-12-13 11:45:00,13.02,13.03,13.01,13.01,82000.0,8.6267,8.6334,8.6201,8.6201,82000.0
2010-12-13 11:50:00,13.01,13.04,13.01,13.03,58000.0,8.6201,8.64,8.6201,8.6334,58000.0
2010-12-13 11:55:00,13.03,13.04,13.02,13.03,49600.0,8.6334,8.64,8.6267,8.6334,49600.0
2010-12-13 12:00:00,13.03,13.03,13.02,13.02,30800.0,8.6334,8.6334,8.6267,8.6267,30800.0
2010-12-13 12:05:00,13.02,13.02,13.0,13.0,54800.0,8.6267,8.6267,8.6135,8.6135,54800.0
2010-12-13 12:10:00,13.0,13.01,13.0,13.0,38800.0,8.6135,8.6201,8.6135,8.6135,38800.0
2010-12-13 12:15:00,13.0,13.02,13.0,13.01,43600.0,8.6135,8.6267,8.6135,8.6201,43600.0
2010-12-13 12:20:00,13.01,13.01,13.0,13.0,14000.0,8.6201,8.6201,8.6135,8.6135,14000.0
2010-12-13 12:25:00,13.0,13.01,13.0,13.0,19600.0,8.6135,8.6201,8.6135,8.6135,19600.0
2010-12-13 12:30:00,13.0,13.01,13.0,13.0,25600.0,8.6135,8.6201,8.6135,8.6135,25600.0
2010-12-13 12:35:00,13.0,13.01,13.0,13.01,44400.0,8.6135,8.6201,8.6135,8.6201,44400.0
2010-12-13 12:40:00,13.01,13.01,13.0,13.0,55600.0,8.6201,8.6201,8.6135,8.6135,55600.0
2010-12-13 12:45:00,13.0,13.0,12.99,13.0,41600.0,8.6135,8.6135,8.6069,8.6135,41600.0
2010-12-13 12:50:00,13.0,13.01,12.99,13.0,32400.0,8.6135,8.6201,8.6069,8.6135,32400.0
2010-12-13 12:55:00,13.0,13.0,12.99,12.99,22400.0,8.6135,8.6135,8.6069,8.6069,22400.0
2010-12-13 13:00:00,13.0,13.0,12.99,12.99,22000.0,8.6135,8.6135,8.6069,8.6069,22000.0
2010-12-13 13:05:00,12.99,12.99,12.99,12.99,30800.0,8.6069,8.6069,8.6069,8.6069,30800.0
2010-12-13 13:10:00,12.99,13.01,12.99,13.01,76000.0,8.6069,8.6201,8.6069,8.6201,76000.0
2010-12-13 13:15:00,13.01,13.01,13.01,13.01,22800.0,8.6201,8.6201,8.6201,8.6201,22800.0
2010-12-13 13:20:00,13.01,13.03,13.01,13.02,30800.0,8.6201,8.6334,8.6201,8.6267,30800.0
2010-12-13 13:25:00,13.02,13.02,13.02,13.02,42800.0,8.6267,8.6267,8.6267,8.6267,42800.0
2010-12-13 13:30:00,13.02,13.02,13.01,13.01,62800.0,8.6267,8.6267,8.6201,8.6201,62800.0
2010-12-13 13:35:00,13.01,13.01,13.0,13.0,36400.0,8.6201,8.6201,8.6135,8.6135,36400.0
2010-12-13 13:40:00,13.0,13.0,13.0,13.0,28400.0,8.6135,8.6135,8.6135,8.6135,28400.0
2010-12-13 13:45:00,13.0,13.0,13.0,13.0,23200.0,8.6135,8.6135,8.6135,8.6135,23200.0
2010-12-13 13:50:00,13.0,13.01,13.0,13.01,47600.0,8.6135,8.6201,8.6135,8.6201,47600.0
2010-12-13 13:55:00,13.01,13.02,13.01,13.02,35200.0,8.6201,8.6267,8.6201,8.6267,35200.0
2010-12-13 14:00:00,13.02,13.02,13.02,13.02,46400.0,8.6267,8.6267,8.6267,8.6267,46400.0
2010-12-13 14:05:00,13.02,13.04,13.02,13.03,110400.0,8.6267,8.64,8.6267,8.6334,110400.0
2010-12-13 14:10:00,13.03,13.03,13.02,13.02,141200.0,8.6334,8.6334,8.6267,8.6267,141200.0
2010-12-13 14:15:00,13.02,13.03,13.02,13.03,75600.0,8.6267,8.6334,8.6267,8.6334,75600.0
2010-12-13 14:20:00,13.03,13.03,13.03,13.03,34800.0,8.6334,8.6334,8.6334,8.6334,34800.0
2010-12-13 14:25:00,13.03,13.03,13.03,13.03,43600.0,8.6334,8.6334,8.6334,8.6334,43600.0
2010-12-13 14:30:00,13.03,13.03,13.02,13.03,38800.0,8.6334,8.6334,8.6267,8.6334,38800.0
2010-12-13 14:35:00,13.03,13.03,13.02,13.03,76000.0,8.6334,8.6334,8.6267,8.6334,76000.0
2010-12-13 14:40:00,13.03,13.03,13.03,13.03,36800.0,8.6334,8.6334,8.6334,8.6334,36800.0
2010-12-13 14:45:00,13.03,13.03,13.03,13.03,37600.0,8.6334,8.6334,8.6334,8.6334,37600.0
2010-12-13 14:50:00,13.03,13.03,13.03,13.03,65200.0,8.6334,8.6334,8.6334,8.6334,65200.0
2010-12-13 14:55:00,13.03,13.03,13.03,13.03,17600.0,8.6334,8.6334,8.6334,8.6334,17600.0
2010-12-13 15:00:00,13.03,13.04,13.03,13.03,28000.0,8.6334,8.64,8.6334,8.6334,28000.0
2010-12-13 15:05:00,13.03,13.03,13.03,13.03,47200.0,8.6334,8.6334,8.6334,8.6334,47200.0
2010-12-13 15:10:00,13.03,13.03,13.03,13.03,105200.0,8.6334,8.6334,8.6334,8.6334,105200.0
2010-12-13 15:15:00,13.03,13.04,13.03,13.03,94800.0,8.6334,8.64,8.6334,8.6334,94800.0
2010-12-13 15:20:00,13.03,13.04,13.03,13.03,40000.0,8.6334,8.64,8.6334,8.6334,40000.0
2010-12-13 15:25:00,13.03,13.04,13.03,13.04,144400.0,8.6334,8.64,8.6334,8.64,144400.0
2010-12-13 15:30:00,13.04,13.05,13.04,13.04,193600.0,8.64,8.6466,8.64,8.64,193600.0
2010-12-13 15:35:00,13.04,13.05,13.04,13.05,121600.0,8.64,8.6466,8.64,8.6466,121600.0
2010-12-13 15:40:00,13.05,13.05,13.04,13.05,132000.0,8.6466,8.6466,8.64,8.6466,132000.0
2010-12-13 15:45:00,13.05,13.06,13.04,13.05,316400.0,8.6466,8.6532,8.64,8.6466,316400.0
2010-12-13 15:50:00,13.05,13.05,13.04,13.04,234800.0,8.6466,8.6466,8.64,8.64,234800.0
2010-12-13 15:55:00,13.04,13.05,13.02,13.02,1177600.0,8.64,8.6466,8.6267,8.6267,1177600.0
2010-12-14 09:30:00,13.05,13.09,13.01,13.01,180800.0,8.6466,8.6731,8.6201,8.6201,180800.0
2010-12-14 09:35:00,13.03,13.06,13.0,13.0,127600.0,8.6334,8.6532,8.6135,8.6135,127600.0
2010-12-14 09:40:00,13.02,13.02,13.0,13.01,155600.0,8.6267,8.6267,8.6135,8.6201,155600.0
2010-12-14 09:45:00,13.01,13.02,13.0,13.01,107600.0,8.6201,8.6267,8.6135,8.6201,107600.0
2010-12-14 09:50:00,13.01,13.02,13.0,13.01,84800.0,8.6201,8.6267,8.6135,8.6201,84800.0
2010-12-14 09:55:00,13.01,13.03,13.01,13.01,35600.0,8.6201,8.6334,8.6201,8.6201,35600.0
2010-12-14 10:00:00,13.02,13.03,13.0,13.03,53200.0,8.6267,8.6334,8.6135,8.6334,53200.0
2010-12-14 10:05:00,13.03,13.04,13.02,13.03,98400.0,8.6334,8.64,8.6267,8.6334,98400.0
2010-12-14 10:10:00,13.03,13.06,13.03,13.06,134400.0,8.6334,8.6532,8.6334,8.6532,134400.0
2010-12-14 10:15:00,13.06,13.06,13.05,13.05,58000.0,8.6532,8.6532,8.6466,8.6466,58000.0
2010-12-14 10:20:00,13.06,13.06,13.05,13.05,100800.0,8.6532,8.6532,8.6466,8.6466,100800.0
2010-12-14 10:25:00,13.05,13.07,13.05,13.06,140000.0,8.6466,8.6599,8.6466,8.6532,140000.0
2010-12-14 10:30:00,13.06,13.06,13.05,13.05,558800.0,8.6532,8.6532,8.6466,8.6466,558800.0
2010-12-14 10:35:00,13.05,13.05,13.03,13.03,354000.0,8.6466,8.6466,8.6334,8.6334,354000.0
2010-12-14 10:40:00,13.04,13.04,13.01,13.02,106400.0,8.64,8.64,8.6201,8.6267,106400.0
2010-12-14 10:45:00,13.02,13.03,13.01,13.02,158400.0,8.6267,8.6334,8.6201,8.6267,158400.0
2010-12-14 10:50:00,13.01,13.02,13.01,13.01,124400.0,8.6201,8.6267,8.6201,8.6201,124400.0
2010-12-14 10:55:00,13.01,13.01,12.97,12.97,377600.0,8.6201,8.6201,8.5936,8.5936,377600.0
2010-12-14 11:00:00,12.98,12.99,12.97,12.97,196400.0,8.6002,8.6069,8.5936,8.5936,196400.0
2010-12-14 11:05:00,12.97,12.97,12.97,12.97,82800.0,8.5936,8.5936,8.5936,8.5936,82800.0
2010-12-14 11:10:00,12.97,12.98,12.97,12.97,58400.0,8.5936,8.6002,8.5936,8.5936,58400.0
2010-12-14 11:15:00,12.97,12.97,12.95,12.96,319600.0,8.5936,8.5936,8.5804,8.587,319600.0
2010-12-14 11:20:00,12.96,12.97,12.96,12.96,85600.0,8.587,8.5936,8.587,8.587,85600.0
2010-12-14 11:25:00,12.96,12.96,12.95,12.95,138000.0,8.587,8.587,8.5804,8.5804,138000.0
2010-12-14 11:30:00,12.95,12.96,12.95,12.96,102800.0,8.5804,8.587,8.5804,8.587,102800.0
2010-12-14 11:35:00,12.96,12.97,12.96,12.96,93200.0,8.587,8.5936,8.587,8.587,93200.0
2010-12-14 11:40:00,12.96,12.96,12.96,12.96,44400.0,8.587,8.587,8.587,8.587,44400.0
2010-12-14 11:45:00,12.96,12.97,12.96,12.96,68000.0,8.587,8.5936,8.587,8.587,68000.0
2010-12-14 11:50:00,12.96,12.96,12.95,12.96,408400.0,8.587,8.587,8.5804,8.587,408400.0
2010-12-14 11:55:00,12.96,12.97,12.95,12.96,116800.0,8.587,8.5936,8.5804,8.587,116800.0
2010-12-14 12:00:00,12.96,12.98,12.96,12.98,108000.0,8.587,8.6002,8.587,8.6002,108000.0
2010-12-14 12:05:00,12.97,12.99,12.97,12.97,72800.0,8.5936,8.6069,8.5936,8.5936,72800.0
2010-12-14 12:10:00,12.98,12.98,12.96,12.96,92800.0,8.6002,8.6002,8.587,8.587,92800.0
2010-12-14 12:15:00,12.96,12.96,12.96,12.96,49600.0,8.587,8.587,8.587,8.587,49600.0
2010-12-14 12:20:00,12.96,12.96,12.96,12.96,49600.0,8.587,8.587,8.587,8.587,49600.0
2010-12-14 12:25:00,12.96,12.96,12.94,12.94,289200.0,8.587,8.587,8.5737,8.5737,289200.0
2010-12-14 12:30:00,12.94,12.94,12.93,12.94,87200.0,8.5737,8.5737,8.5671,8.5737,87200.0
2010-12-14 12:35:00,12.94,12.95,12.93,12.95,162400.0,8.5737,8.5804,8.5671,8.5804,162400.0
2010-12-14 12:40:00,12.95,12.95,12.94,12.94,58400.0,8.5804,8.5804,8.5737,8.5737,58400.0
2010-12-14 12:45:00,12.94,12.96,12.94,12.96,85600.0,8.5737,8.587,8.5737,8.587,85600.0
2010-12-14 12:50:00,12.96,12.97,12.96,12.96,87200.0,8.587,8.5936,8.587,8.587,87200.0
2010-12-14 12:55:00,12.96,12.96,12.96,12.96,28000.0,8.587,8.587,8.587,8.587,28000.0
2010-12-14 13:00:00,12.96,12.96,12.95,12.95,58000.0,8.587,8.587,8.5804,8.5804,58000.0
2010-12-14 13:05:00,12.95,12.95,12.94,12.94,63600.0,8.5804,8.5804,8.5737,8.5737,63600.0
2010-12-14 13:10:00,12.94,12.94,12.92,12.93,210400.0,8.5737,8.5737,8.5605,8.5671,210400.0
2010-12-14 13:15:00,12.93,12.93,12.88,12.89,270400.0,8.5671,8.5671,8.534,8.5406,270400.0
2010-12-14 13:20:00,12.89,12.9,12.89,12.9,73200.0,8.5406,8.5472,8.5406,8.5472,73200.0
2010-12-14 13:25:00,12.9,12.9,12.9,12.9,42800.0,8.5472,8.5472,8.5472,8.5472,42800.0
2010-12-14 13:30:00,12.9,12.92,12.9,12.92,85600.0,8.5472,8.5605,8.5472,8.5605,85600.0
2010-12-14 13:35:00,12.92,12.92,12.92,12.92,21600.0,8.5605,8.5605,8.5605,8.5605,21600.0
2010-12-14 13:40:00,12.92,12.92,12.89,12.9,158400.0,8.5605,8.5605,8.5406,8.5472,158400.0
2010-12-14 13:45:00,12.9,12.9,12.89,12.9,81600.0,8.5472,8.5472,8.5406,8.5472,81600.0
2010-12-14 13:50:00,12.9,12.91,12.9,12.9,106000.0,8.5472,8.5538,8.5472,8.5472,106000.0
2010-12-14 13:55:00,12.9,12.91,12.88,12.88,413600.0,8.5472,8.5538,8.534,8.534,413600.0
2010-12-14 14:00:00,12.88,12.88,12.85,12.85,224800.0,8.534,8.534,8.5141,8.5141,224800.0
2010-12-14 14:05:00,12.85,12.86,12.84,12.85,227600.0,8.5141,8.5207,8.5075,8.5141,227600.0
2010-12-14 14:10:00,12.85,12.87,12.85,12.86,530400.0,8.5141,8.5273,8.5141,8.5207,530400.0
2010-12-14 14:15:00,12.87,12.89,12.86,12.88,200800.0,8.5273,8.5406,8.5207,8.534,200800.0
2010-12-14 14:20:00,12.88,12.89,12.86,12.86,104000.0,8.534,8.5406,8.5207,8.5207,104000.0
2010-12-14 14:25:00,12.86,12.88,12.86,12.86,70400.0,8.5207,8.534,8.5207,8.5207,70400.0
2010-12-14 14:30:00,12.86,12.88,12.86,12.88,92400.0,8.5207,8.534,8.5207,8.534,92400.0
2010-12-14 14:35:00,12.87,12.9,12.87,12.89,96800.0,8.5273,8.5472,8.5273,8.5406,96800.0
2010-12-14 14:40:00,12.89,12.89,12.87,12.87,103200.0,8.5406,8.5406,8.5273,8.5273,103200.0
2010-12-14 14:45:00,12.87,12.89,12.87,12.87,93200.0,8.5273,8.5406,8.5273,8.5273,93200.0
2010-12-14 14:50:00,12.87,12.88,12.87,12.88,51200.0,8.5273,8.534,8.5273,8.534,51200.0
2010-12-14 14:55:00,12.88,12.88,12.86,12.88,80000.0,8.534,8.534,8.5207,8.534,80000.0
2010-12-14 15:00:00,12.88,12.89,12.87,12.87,180000.0,8.534,8.5406,8.5273,8.5273,180000.0
2010-12-14 15:05:00,12.88,12.88,12.87,12.88,92400.0,8.534,8.534,8.5273,8.534,92400.0
2010-12-14 15:10:00,12.88,12.88,12.86,12.86,88000.0,8.534,8.534,8.5207,8.5207,88000.0
2010-12-14 15:15:00,12.86,12.86,12.84,12.84,162000.0,8.5207,8.5207,8.5075,8.5075,162000.0
2010-12-14 15:20:00,12.84,12.85,12.83,12.84,100000.0,8.5075,8.5141,8.5008,8.5075,100000.0
2010-12-14 15:25:00,12.84,12.85,12.83,12.83,186000.0,8.5075,8.5141,8.5008,8.5008,186000.0
2010-12-14 15:30:00,12.83,12.83,12.83,12.83,86400.0,8.5008,8.5008,8.5008,8.5008,86400.0
2010-12-14 15:35:00,12.83,12.83,12.8,12.81,342400.0,8.5008,8.5008,8.481,8.4876,342400.0
2010-12-14 15:40:00,12.81,12.84,12.81,12.84,236800.0,8.4876,8.5075,8.4876,8.5075,236800.0
2010-12-14 15:45:00,12.84,12.87,12.84,12.86,334000.0,8.5075,8.5273,8.5075,8.5207,334000.0
2010-12-14 15:50:00,12.86,12.87,12.84,12.85,396800.0,8.5207,8.5273,8.5075,8.5141,396800.0
2010-12-14 15:55:00,12.85,12.87,12.85,12.86,720800.0,8.5141,8.5273,8.5141,8.5207,720800.0
2010-12-15 09:30:00,12.86,12.88,12.84,12.85,240800.0,8.5207,8.534,8.5075,8.5141,240800.0
2010-12-15 09:35:00,12.85,12.88,12.84,12.84,68400.0,8.5141,8.534,8.5075,8.5075,68400.0
2010-12-15 09:40:00,12.84,12.86,12.82,12.84,64800.0,8.5075,8.5207,8.4942,8.5075,64800.0
2010-12-15 09:45:00,12.84,12.85,12.8,12.83,70800.0,8.5075,8.5141,8.481,8.5008,70800.0
2010-12-15 09:50:00,12.83,12.84,12.81,12.81,68800.0,8.5008,8.5075,8.4876,8.4876,68800.0
2010-12-15 09:55:00,12.81,12.81,12.8,12.81,50000.0,8.4876,8.4876,8.481,8.4876,50000.0
2010-12-15 10:00:00,12.81,12.81,12.8,12.81,53200.0,8.4876,8.4876,8.481,8.4876,53200.0
2010-12-15 10:05:00,12.81,12.81,12.8,12.81,24400.0,8.4876,8.4876,8.481,8.4876,24400.0
2010-12-15 10:10:00,12.81,12.82,12.8,12.81,100000.0,8.4876,8.4942,8.481,8.4876,100000.0
2010-12-15 10:15:00,12.8,12.81,12.79,12.8,111600.0,8.481,8.4876,8.4743,8.481,111600.0
2010-12-15 10:20:00,12.8,12.8,12.79,12.79,52800.0,8.481,8.481,8.4743,8.4743,52800.0
2010-12-15 10:25:00,12.8,12.8,12.79,12.79,152400.0,8.481,8.481,8.4743,8.4743,152400.0
2010-12-15 10:30:00,12.8,12.81,12.79,12.79,107600.0,8.481,8.4876,8.4743,8.4743,107600.0
2010-12-15 10:35:00,12.79,12.81,12.79,12.81,316000.0,8.4743,8.4876,8.4743,8.4876,316000.0
2010-12-15 10:40:00,12.81,12.81,12.77,12.77,72000.0,8.4876,8.4876,8.4611,8.4611,72000.0
2010-12-15 10:45:00,12.77,12.79,12.77,12.79,43200.0,8.4611,8.4743,8.4611,8.4743,43200.0
2010-12-15 10:50:00,12.79,12.8,12.76,12.76,75600.0,8.4743,8.481,8.4545,8.4545,75600.0
2010-12-15 10:55:00,12.76,12.76,12.74,12.74,105600.0,8.4545,8.4545,8.4412,8.4412,105600.0
2010-12-15 11:00:00,12.74,12.74,12.72,12.73,103200.0,8.4412,8.4412,8.428,8.4346,103200.0
2010-12-15 11:05:00,12.73,12.73,12.72,12.72,104400.0,8.4346,8.4346,8.428,8.428,104400.0
2010-12-15 11:10:00,12.72,12.74,12.72,12.74,62000.0,8.428,8.4412,8.428,8.4412,62000.0
2010-12-15 11:15:00,12.74,12.75,12.74,12.75,57600.0,8.4412,8.4478,8.4412,8.4478,57600.0
2010-12-15 11:20:00,12.75,12.75,12.74,12.74,80400.0,8.4478,8.4478,8.4412,8.4412,80400.0
2010-12-15 11:25:00,12.74,12.76,12.74,12.76,244800.0,8.4412,8.4545,8.4412,8.4545,244800.0
2010-12-15 11:30:00,12.76,12.78,12.76,12.77,96000.0,8.4545,8.4677,8.4545,8.4611,96000.0
2010-12-15 11:35:00,12.77,12.77,12.77,12.77,86000.0,8.4611,8.4611,8.4611,8.4611,86000.0
2010-12-15 11:40:00,12.77,12.77,12.76,12.77,98400.0,8.4611,8.4611,8.4545,8.4611,98400.0
2010-12-15 11:45:00,12.77,12.79,12.77,12.77,129600.0,8.4611,8.4743,8.4611,8.4611,129600.0
2010-12-15 11:50:00,12.77,12.77,12.75,12.75,76800.0,8.4611,8.4611,8.4478,8.4478,76800.0
2010-12-15 11:55:00,12.75,12.76,12.75,12.76,23600.0,8.4478,8.4545,8.4478,8.4545,23600.0
2010-12-15 12:00:00,12.76,12.76,12.74,12.75,68000.0,8.4545,8.4545,8.4412,8.4478,68000.0
2010-12-15 12:05:00,12.75,12.76,12.74,12.75,89200.0,8.4478,8.4545,8.4412,8.4478,89200.0
2010-12-15 12:10:00,12.75,12.78,12.75,12.76,102000.0,8.4478,8.4677,8.4478,8.4545,102000.0
2010-12-15 12:15:00,12.76,12.77,12.76,12.77,76400.0,8.4545,8.4611,8.4545,8.4611,76400.0
2010-12-15 12:20:00,12.78,12.79,12.77,12.79,64000.0,8.4677,8.4743,8.4611,8.4743,64000.0
2010-12-15 12:25:00,12.79,12.8,12.78,12.8,129600.0,8.4743,8.481,8.4677,8.481,129600.0
2010-12-15 12:30:00,12.8,12.8,12.8,12.8,59200.0,8.481,8.481,8.481,8.481,59200.0
2010-12-15 12:35:00,12.8,12.8,12.78,12.79,78800.0,8.481,8.481,8.4677,8.4743,78800.0
2010-12-15 12:40:00,12.79,12.79,12.78,12.78,88800.0,8.4743,8.4743,8.4677,8.4677,88800.0
2010-12-15 12:45:00,12.78,12.78,12.76,12.76,118400.0,8.4677,8.4677,8.4545,8.4545,118400.0
2010-12-15 12:50:00,12.77,12.77,12.75,12.75,61200.0,8.4611,8.4611,8.4478,8.4478,61200.0
2010-12-15 12:55:00,12.76,12.76,12.75,12.76,101200.0,8.4545,8.4545,8.4478,8.4545,101200.0
2010-12-15 13:00:00,12.76,12.77,12.75,12.77,582800.0,8.4545,8.4611,8.4478,8.4611,582800.0
2010-12-15 13:05:00,12.77,12.77,12.75,12.76,216400.0,8.4611,8.4611,8.4478,8.4545,216400.0
2010-12-15 13:10:00,12.76,12.76,12.75,12.75,31200.0,8.4545,8.4545,8.4478,8.4478,31200.0
2010-12-15 13:15:00,12.76,12.76,12.74,12.75,104000.0,8.4545,8.4545,8.4412,8.4478,104000.0
2010-12-15 13:20:00,12.75,12.75,12.74,12.75,170000.0,8.4478,8.4478,8.4412,8.4478,170000.0
2010-12-15 13:25:00,12.75,12.77,12.74,12.77,56400.0,8.4478,8.4611,8.4412,8.4611,56400.0
2010-12-15 13:30:00,12.77,12.78,12.76,12.77,49200.0,8.4611,8.4677,8.4545,8.4611,49200.0
2010-12-15 13:35:00,12.78,12.78,12.76,12.76,78000.0,8.4677,8.4677,8.4545,8.4545,78000.0
2010-12-15 13:40:00,12.76,12.76,12.74,12.75,37600.0,8.4545,8.4545,8.4412,8.4478,37600.0
2010-12-15 13:45:00,12.75,12.76,12.75,12.75,20400.0,8.4478,8.4545,8.4478,8.4478,20400.0
2010-12-15 13:50:00,12.75,12.75,12.74,12.75,54800.0,8.4478,8.4478,8.4412,8.4478,54800.0
2010-12-15 13:55:00,12.75,12.75,12.74,12.74,80800.0,8.4478,8.4478,8.4412,8.4412,80800.0
2010-12-15 14:00:00,12.74,12.74,12.72,12.73,166400.0,8.4412,8.4412,8.428,8.4346,166400.0
2010-12-15 14:05:00,12.73,12.73,12.72,12.73,55600.0,8.4346,8.4346,8.428,8.4346,55600.0
2010-12-15 14:10:00,12.73,12.73,12.72,12.73,54800.0,8.4346,8.4346,8.428,8.4346,54800.0
2010-12-15 14:15:00,12.73,12.73,12.72,12.72,60400.0,8.4346,8.4346,8.428,8.428,60400.0
2010-12-15 14:20:00,12.72,12.73,12.72,12.72,98000.0,8.428,8.4346,8.428,8.428,98000.0
2010-12-15 14:25:00,12.72,12.73,12.72,12.72,130000.0,8.428,8.4346,8.428,8.428,130000.0
2010-12-15 14:30:00,12.72,12.74,12.7,12.74,586400.0,8.428,8.4412,8.4147,8.4412,586400.0
2010-12-15 14:35:00,12.74,12.74,12.72,12.73,64400.0,8.4412,8.4412,8.428,8.4346,64400.0
2010-12-15 14:40:00,12.73,12.75,12.73,12.74,66000.0,8.4346,8.4478,8.4346,8.4412,66000.0
2010-12-15 14:45:00,12.74,12.75,12.74,12.74,66800.0,8.4412,8.4478,8.4412,8.4412,66800.0
2010-12-15 14:50:00,12.74,12.75,12.74,12.74,76800.0,8.4412,8.4478,8.4412,8.4412,76800.0
2010-12-15 14:55:00,12.74,12.74,12.71,12.72,85200.0,8.4412,8.4412,8.4213,8.428,85200.0
2010-12-15 15:00:00,12.72,12.74,12.72,12.74,82800.0,8.428,8.4412,8.428,8.4412,82800.0
2010-12-15 15:05:00,12.74,12.74,12.72,12.72,107200.0,8.4412,8.4412,8.428,8.428,107200.0
2010-12-15 15:10:00,12.72,12.74,12.72,12.72,96800.0,8.428,8.4412,8.428,8.428,96800.0
2010-12-15 15:15:00,12.73,12.73,12.72,12.73,162000.0,8.4346,8.4346,8.428,8.4346,162000.0
2010-12-15 15:20:00,12.72,12.74,12.72,12.74,114000.0,8.428,8.4412,8.428,8.4412,114000.0
2010-12-15 15:25:00,12.74,12.74,12.73,12.74,168000.0,8.4412,8.4412,8.4346,8.4412,168000.0
2010-12-15 15:30:00,12.73,12.74,12.73,12.74,60400.0,8.4346,8.4412,8.4346,8.4412,60400.0
2010-12-15 15:35:00,12.74,12.75,12.74,12.74,116000.0,8.4412,8.4478,8.4412,8.4412,116000.0
2010-12-15 15:40:00,12.74,12.74,12.74,12.74,63600.0,8.4412,8.4412,8.4412,8.4412,63600.0
2010-12-15 15:45:00,12.74,12.74,12.72,12.74,315600.0,8.4412,8.4412,8.428,8.4412,315600.0
2010-12-15 15:50:00,12.73,12.74,12.72,12.72,156400.0,8.4346,8.4412,8.428,8.428,156400.0
2010-12-15 15:55:00,12.72,12.72,12.71,12.72,265200.0,8.428,8.428,8.4213,8.428,265200.0
2010-12-16 09:30:00,12.73,12.75,12.69,12.7,211600.0,8.4346,8.4478,8.4081,8.4147,211600.0
2010-12-16 09:35:00,12.72,12.74,12.7,12.71,31200.0,8.428,8.4412,8.4147,8.4213,31200.0
2010-12-16 09:40:00,12.71,12.71,12.67,12.67,92000.0,8.4213,8.4213,8.3948,8.3948,92000.0
2010-12-16 09:45:00,12.68,12.7,12.67,12.68,70000.0,8.4015,8.4147,8.3948,8.4015,70000.0
2010-12-16 09:50:00,12.68,12.7,12.67,12.68,57200.0,8.4015,8.4147,8.3948,8.4015,57200.0
2010-12-16 09:55:00,12.68,12.68,12.65,12.65,56800.0,8.4015,8.4015,8.3816,8.3816,56800.0
2010-12-16 10:00:00,12.65,12.71,12.65,12.67,258800.0,8.3816,8.4213,8.3816,8.3948,258800.0
2010-12-16 10:05:00,12.67,12.68,12.66,12.68,52000.0,8.3948,8.4015,8.3882,8.4015,52000.0
2010-12-16 10:10:00,12.68,12.71,12.68,12.71,36400.0,8.4015,8.4213,8.4015,8.4213,36400.0
2010-12-16 10:15:00,12.71,12.71,12.68,12.68,121600.0,8.4213,8.4213,8.4015,8.4015,121600.0
2010-12-16 10:20:00,12.69,12.69,12.68,12.69,114400.0,8.4081,8.4081,8.4015,8.4081,114400.0
2010-12-16 10:25:00,12.68,12.7,12.68,12.69,213600.0,8.4015,8.4147,8.4015,8.4081,213600.0
2010-12-16 10:30:00,12.69,12.69,12.68,12.69,925600.0,8.4081,8.4081,8.4015,8.4081,925600.0
2010-12-16 10:35:00,12.69,12.71,12.68,12.7,179600.0,8.4081,8.4213,8.4015,8.4147,179600.0
2010-12-16 10:40:00,12.7,12.72,12.69,12.71,91600.0,8.4147,8.428,8.4081,8.4213,91600.0
2010-12-16 10:45:00,12.71,12.72,12.71,12.72,94800.0,8.4213,8.428,8.4213,8.428,94800.0
2010-12-16 10:50:00,12.72,12.73,12.72,12.72,93200.0,8.428,8.4346,8.428,8.428,93200.0
2010-12-16 10:55:00,12.72,12.73,12.72,12.72,85200.0,8.428,8.4346,8.428,8.428,85200.0
2010-12-16 11:00:00,12.72,12.74,12.72,12.73,128400.0,8.428,8.4412,8.428,8.4346,128400.0
2010-12-16 11:05:00,12.73,12.73,12.72,12.72,51600.0,8.4346,8.4346,8.428,8.428,51600.0
2010-12-16 11:10:00,12.72,12.74,12.72,12.73,92800.0,8.428,8.4412,8.428,8.4346,92800.0
2010-12-16 11:15:00,12.74,12.74,12.73,12.74,61200.0,8.4412,8.4412,8.4346,8.4412,61200.0
2010-12-16 11:20:00,12.74,12.74,12.68,12.7,150800.0,8.4412,8.4412,8.4015,8.4147,150800.0
2010-12-16 11:25:00,12.7,12.71,12.7,12.7,36000.0,8.4147,8.4213,8.4147,8.4147,36000.0
2010-12-16 11:30:00,12.7,12.71,12.68,12.69,126800.0,8.4147,8.4213,8.4015,8.4081,126800.0
2010-12-16 11:35:00,12.69,12.7,12.68,12.68,46400.0,8.4081,8.4147,8.4015,8.4015,46400.0
2010-12-16 11:40:00,12.68,12.69,12.68,12.69,39200.0,8.4015,8.4081,8.4015,8.4081,39200.0
2010-12-16 11:45:00,12.69,12.7,12.69,12.7,109200.0,8.4081,8.4147,8.4081,8.4147,109200.0
2010-12-16 11:50:00,12.7,12.7,12.7,12.7,52800.0,8.4147,8.4147,8.4147,8.4147,52800.0
2010-12-16 11:55:00,12.7,12.7,12.69,12.7,57600.0,8.4147,8.4147,8.4081,8.4147,57600.0
2010-12-16 12:00:00,12.7,12.71,12.66,12.66,81200.0,8.4147,8.4213,8.3882,8.3882,81200.0
2010-12-16 12:05:00,12.67,12.68,12.66,12.67,120000.0,8.3948,8.4015,8.3882,8.3948,120000.0
2010-12-16 12:10:00,12.67,12.69,12.67,12.69,18400.0,8.3948,8.4081,8.3948,8.4081,18400.0
2010-12-16 12:15:00,12.69,12.7,12.69,12.69,320800.0,8.4081,8.4147,8.4081,8.4081,320800.0
2010-12-16 12:20:00,12.7,12.7,12.69,12.69,40000.0,8.4147,8.4147,8.4081,8.4081,40000.0
2010-12-16 12:25:00,12.69,12.7,12.69,12.69,460000.0,8.4081,8.4147,8.4081,8.4081,460000.0
2010-12-16 12:30:00,12.69,12.7,12.69,12.7,313600.0,8.4081,8.4147,8.4081,8.4147,313600.0
2010-12-16 12:35:00,12.7,12.71,12.69,12.7,127200.0,8.4147,8.4213,8.4081,8.4147,127200.0
2010-12-16 12:40:00,12.71,12.71,12.69,12.69,138000.0,8.4213,8.4213,8.4081,8.4081,138000.0
2010-12-16 12:45:00,12.69,12.7,12.69,12.7,46400.0,8.4081,8.4147,8.4081,8.4147,46400.0
2010-12-16 12:50:00,12.7,12.7,12.69,12.7,94800.0,8.4147,8.4147,8.4081,8.4147,94800.0
2010-12-16 12:55:00,12.7,12.7,12.7,12.7,131200.0,8.4147,8.4147,8.4147,8.4147,131200.0
2010-12-16 13:00:00,12.7,12.71,12.7,12.71,75200.0,8.4147,8.4213,8.4147,8.4213,75200.0
2010-12-16 13:05:00,12.71,12.71,12.7,12.71,102800.0,8.4213,8.4213,8.4147,8.4213,102800.0
2010-12-16 13:10:00,12.7,12.71,12.7,12.71,62800.0,8.4147,8.4213,8.4147,8.4213,62800.0
2010-12-16 13:15:00,12.71,12.71,12.7,12.71,52400.0,8.4213,8.4213,8.4147,8.4213,52400.0
2010-12-16 13:20:00,12.71,12.71,12.7,12.7,96800.0,8.4213,8.4213,8.4147,8.4147,96800.0
2010-12-16 13:25:00,12.7,12.7,12.69,12.69,47600.0,8.4147,8.4147,8.4081,8.4081,47600.0
2010-12-16 13:30:00,12.69,12.7,12.69,12.7,48800.0,8.4081,8.4147,8.4081,8.4147,48800.0
2010-12-16 13:35:00,12.7,12.71,12.7,12.7,40400.0,8.4147,8.4213,8.4147,8.4147,40400.0
2010-12-16 13:40:00,12.7,12.7,12.7,12.7,49600.0,8.4147,8.4147,8.4147,8.4147,49600.0
2010-12-16 13:45:00,12.7,12.71,12.7,12.7,58000.0,8.4147,8.4213,8.4147,8.4147,58000.0
2010-12-16 13:50:00,12.7,12.7,12.7,12.7,95600.0,8.4147,8.4147,8.4147,8.4147,95600.0
2010-12-16 13:55:00,12.7,12.7,12.69,12.7,105200.0,8.4147,8.4147,8.4081,8.4147,105200.0
2010-12-16 14:00:00,12.7,12.7,12.7,12.7,76400.0,8.4147,8.4147,8.4147,8.4147,76400.0
2010-12-16 14:05:00,12.7,12.7,12.7,12.7,54000.0,8.4147,8.4147,8.4147,8.4147,54000.0
2010-12-16 14:10:00,12.7,12.7,12.7,12.7,62400.0,8.4147,8.4147,8.4147,8.4147,62400.0
2010-12-16 14:15:00,12.7,12.71,12.7,12.71,71600.0,8.4147,8.4213,8.4147,8.4213,71600.0
2010-12-16 14:20:00,12.71,12.71,12.7,12.7,75600.0,8.4213,8.4213,8.4147,8.4147,75600.0
2010-12-16 14:25:00,12.7,12.71,12.69,12.7,162000.0,8.4147,8.4213,8.4081,8.4147,162000.0
2010-12-16 14:30:00,12.7,12.72,12.69,12.72,100000.0,8.4147,8.428,8.4081,8.428,100000.0
2010-12-16 14:35:00,12.72,12.72,12.71,12.72,292400.0,8.428,8.428,8.4213,8.428,292400.0
2010-12-16 14:40:00,12.72,12.74,12.72,12.74,62800.0,8.428,8.4412,8.428,8.4412,62800.0
2010-12-16 14:45:00,12.73,12.74,12.73,12.74,46400.0,8.4346,8.4412,8.4346,8.4412,46400.0
2010-12-16 14:50:00,12.74,12.74,12.74,12.74,80800.0,8.4412,8.4412,8.4412,8.4412,80800.0
2010-12-16 14:55:00,12.74,12.76,12.72,12.76,196000.0,8.4412,8.4545,8.428,8.4545,196000.0
2010-12-16 15:00:00,12.76,12.77,12.76,12.77,88400.0,8.4545,8.4611,8.4545,8.4611,88400.0
2010-12-16 15:05:00,12.77,12.78,12.77,12.77,149600.0,8.4611,8.4677,8.4611,8.4611,149600.0
2010-12-16 15:10:00,12.77,12.78,12.77,12.78,49200.0,8.4611,8.4677,8.4611,8.4677,49200.0
2010-12-16 15:15:00,12.78,12.79,12.77,12.77,104000.0,8.4677,8.4743,8.4611,8.4611,104000.0
2010-12-16 15:20:00,12.77,12.77,12.75,12.76,74800.0,8.4611,8.4611,8.4478,8.4545,74800.0
2010-12-16 15:25:00,12.76,12.76,12.74,12.75,110000.0,8.4545,8.4545,8.4412,8.4478,110000.0
2010-12-16 15:30:00,12.75,12.76,12.75,12.76,437600.0,8.4478,8.4545,8.4478,8.4545,437600.0
2010-12-16 15:35:00,12.76,12.77,12.76,12.76,138800.0,8.4545,8.4611,8.4545,8.4545,138800.0
2010-12-16 15:40:00,12.76,12.78,12.76,12.78,75200.0,8.4545,8.4677,8.4545,8.4677,75200.0
2010-12-16 15:45:00,12.77,12.78,12.77,12.78,299600.0,8.4611,8.4677,8.4611,8.4677,299600.0
2010-12-16 15:50:00,12.78,12.8,12.77,12.8,206000.0,8.4677,8.481,8.4611,8.481,206000.0
2010-12-16 15:55:00,12.8,12.81,12.79,12.81,362000.0,8.481,8.4876,8.4743,8.4876,362000.0
2010-12-17 09:30:00,12.7,12.77,12.7,12.72,1807200.0,8.4147,8.4611,8.4147,8.428,1807200.0
2010-12-17 09:35:00,12.72,12.75,12.72,12.74,66800.0,8.428,8.4478,8.428,8.4412,66800.0
2010-12-17 09:40:00,12.73,12.76,12.73,12.75,85200.0,8.4346,8.4545,8.4346,8.4478,85200.0
2010-12-17 09:45:00,12.75,12.75,12.72,12.74,50000.0,8.4478,8.4478,8.428,8.4412,50000.0
2010-12-17 09:50:00,12.74,12.76,12.73,12.74,43600.0,8.4412,8.4545,8.4346,8.4412,43600.0
2010-12-17 09:55:00,12.74,12.74,12.73,12.74,320400.0,8.4412,8.4412,8.4346,8.4412,320400.0
2010-12-17 10:00:00,12.74,12.75,12.74,12.75,242000.0,8.4412,8.4478,8.4412,8.4478,242000.0
2010-12-17 10:05:00,12.74,12.75,12.74,12.74,92000.0,8.4412,8.4478,8.4412,8.4412,92000.0
2010-12-17 10:10:00,12.75,12.76,12.74,12.75,97600.0,8.4478,8.4545,8.4412,8.4478,97600.0
2010-12-17 10:15:00,12.74,12.75,12.74,12.75,47600.0,8.4412,8.4478,8.4412,8.4478,47600.0
2010-12-17 10:20:00,12.75,12.76,12.73,12.73,172000.0,8.4478,8.4545,8.4346,8.4346,172000.0
2010-12-17 10:25:00,12.73,12.74,12.71,12.73,94000.0,8.4346,8.4412,8.4213,8.4346,94000.0
2010-12-17 10:30:00,12.73,12.74,12.72,12.73,32000.0,8.4346,8.4412,8.428,8.4346,32000.0
2010-12-17 10:35:00,12.73,12.74,12.71,12.72,132000.0,8.4346,8.4412,8.4213,8.428,132000.0
2010-12-17 10:40:00,12.72,12.72,12.72,12.72,59600.0,8.428,8.428,8.428,8.428,59600.0
2010-12-17 10:45:00,12.72,12.73,12.72,12.72,42400.0,8.428,8.4346,8.428,8.428,42400.0
2010-12-17 10:50:00,12.72,12.74,12.72,12.72,327600.0,8.428,8.4412,8.428,8.428,327600.0
2010-12-17 10:55:00,12.72,12.72,12.72,12.72,33600.0,8.428,8.428,8.428,8.428,33600.0
2010-12-17 11:00:00,12.72,12.73,12.72,12.72,39600.0,8.428,8.4346,8.428,8.428,39600.0
2010-12-17 11:05:00,12.72,12.72,12.72,12.72,27600.0,8.428,8.428,8.428,8.428,27600.0
2010-12-17 11:10:00,12.72,12.74,12.72,12.72,55200.0,8.428,8.4412,8.428,8.428,55200.0
2010-12-17 11:15:00,12.72,12.73,12.72,12.72,222400.0,8.428,8.4346,8.428,8.428,222400.0
2010-12-17 11:20:00,12.72,12.72,12.69,12.7,60000.0,8.428,8.428,8.4081,8.4147,60000.0
2010-12-17 11:25:00,12.7,12.71,12.7,12.7,16800.0,8.4147,8.4213,8.4147,8.4147,16800.0
2010-12-17 11:30:00,12.7,12.71,12.7,12.71,41200.0,8.4147,8.4213,8.4147,8.4213,41200.0
2010-12-17 11:35:00,12.7,12.73,12.7,12.73,106800.0,8.4147,8.4346,8.4147,8.4346,106800.0
2010-12-17 11:40:00,12.73,12.75,12.72,12.75,56800.0,8.4346,8.4478,8.428,8.4478,56800.0
2010-12-17 11:45:00,12.75,12.75,12.74,12.74,45600.0,8.4478,8.4478,8.4412,8.4412,45600.0
2010-12-17 11:50:00,12.74,12.75,12.74,12.75,44000.0,8.4412,8.4478,8.4412,8.4478,44000.0
2010-12-17 11:55:00,12.75,12.75,12.73,12.74,40000.0,8.4478,8.4478,8.4346,8.4412,40000.0
2010-12-17 12:00:00,12.74,12.74,12.74,12.74,18400.0,8.4412,8.4412,8.4412,8.4412,18400.0
2010-12-17 12:05:00,12.74,12.74,12.74,12.74,21200.0,8.4412,8.4412,8.4412,8.4412,21200.0
2010-12-17 12:10:00,12.74,12.75,12.74,12.74,7600.0,8.4412,8.4478,8.4412,8.4412,7600.0
2010-12-17 12:15:00,12.75,12.76,12.74,12.74,304400.0,8.4478,8.4545,8.4412,8.4412,304400.0
2010-12-17 12:20:00,12.74,12.75,12.74,12.75,54000.0,8.4412,8.4478,8.4412,8.4478,54000.0
2010-12-17 12:25:00,12.75,12.75,12.75,12.75,111600.0,8.4478,8.4478,8.4478,8.4478,111600.0
2010-12-17 12:30:00,12.75,12.76,12.75,12.75,30400.0,8.4478,8.4545,8.4478,8.4478,30400.0
2010-12-17 12:35:00,12.75,12.76,12.73,12.74,216800.0,8.4478,8.4545,8.4346,8.4412,216800.0
2010-12-17 12:40:00,12.74,12.75,12.74,12.74,15600.0,8.4412,8.4478,8.4412,8.4412,15600.0
2010-12-17 12:45:00,12.74,12.75,12.74,12.74,65200.0,8.4412,8.4478,8.4412,8.4412,65200.0
2010-12-17 12:50:00,12.74,12.75,12.74,12.75,64000.0,8.4412,8.4478,8.4412,8.4478,64000.0
2010-12-17 12:55:00,12.74,12.75,12.74,12.74,24800.0,8.4412,8.4478,8.4412,8.4412,24800.0
2010-12-17 13:00:00,12.75,12.75,12.74,12.74,74800.0,8.4478,8.4478,8.4412,8.4412,74800.0
2010-12-17 13:05:00,12.75,12.75,12.74,12.75,77200.0,8.4478,8.4478,8.4412,8.4478,77200.0
2010-12-17 13:10:00,12.75,12.75,12.75,12.75,88000.0,8.4478,8.4478,8.4478,8.4478,88000.0
2010-12-17 13:15:00,12.75,12.75,12.74,12.75,179600.0,8.4478,8.4478,8.4412,8.4478,179600.0
2010-12-17 13:20:00,12.75,12.76,12.75,12.76,34400.0,8.4478,8.4545,8.4478,8.4545,34400.0
2010-12-17 13:25:00,12.76,12.76,12.75,12.75,33600.0,8.4545,8.4545,8.4478,8.4478,33600.0
2010-12-17 13:30:00,12.76,12.77,12.75,12.77,153600.0,8.4545,8.4611,8.4478,8.4611,153600.0
2010-12-17 13:35:00,12.77,12.79,12.77,12.78,102800.0,8.4611,8.4743,8.4611,8.4677,102800.0
2010-12-17 13:40:00,12.79,12.79,12.77,12.77,46400.0,8.4743,8.4743,8.4611,8.4611,46400.0
2010-12-17 13:45:00,12.78,12.79,12.77,12.79,40000.0,8.4677,8.4743,8.4611,8.4743,40000.0
2010-12-17 13:50:00,12.79,12.81,12.79,12.8,109600.0,8.4743,8.4876,8.4743,8.481,109600.0
2010-12-17 13:55:00,12.8,12.8,12.8,12.8,61600.0,8.481,8.481,8.481,8.481,61600.0
2010-12-17 14:00:00,12.8,12.81,12.8,12.8,86800.0,8.481,8.4876,8.481,8.481,86800.0
2010-12-17 14:05:00,12.8,12.8,12.79,12.8,145200.0,8.481,8.481,8.4743,8.481,145200.0
2010-12-17 14:10:00,12.8,12.81,12.8,12.81,31600.0,8.481,8.4876,8.481,8.4876,31600.0
2010-12-17 14:15:00,12.81,12.83,12.8,12.83,83600.0,8.4876,8.5008,8.481,8.5008,83600.0
2010-12-17 14:20:00,12.83,12.83,12.82,12.82,47600.0,8.5008,8.5008,8.4942,8.4942,47600.0
2010-12-17 14:25:00,12.82,12.82,12.81,12.81,54800.0,8.4942,8.4942,8.4876,8.4876,54800.0
2010-12-17 14:30:00,12.81,12.81,12.81,12.81,71600.0,8.4876,8.4876,8.4876,8.4876,71600.0
2010-12-17 14:35:00,12.81,12.81,12.8,12.8,46400.0,8.4876,8.4876,8.481,8.481,46400.0
2010-12-17 14:40:00,12.81,12.82,12.8,12.81,69200.0,8.4876,8.4942,8.481,8.4876,69200.0
2010-12-17 14:45:00,12.82,12.83,12.82,12.83,114000.0,8.4942,8.5008,8.4942,8.5008,114000.0
2010-12-17 14:50:00,12.83,12.84,12.83,12.83,216800.0,8.5008,8.5075,8.5008,8.5008,216800.0
2010-12-17 14:55:00,12.83,12.84,12.83,12.84,273200.0,8.5008,8.5075,8.5008,8.5075,273200.0
2010-12-17 15:00:00,12.84,12.85,12.83,12.83,255600.0,8.5075,8.5141,8.5008,8.5008,255600.0
2010-12-17 15:05:00,12.83,12.84,12.83,12.83,98000.0,8.5008,8.5075,8.5008,8.5008,98000.0
2010-12-17 15:10:00,12.83,12.83,12.82,12.83,117600.0,8.5008,8.5008,8.4942,8.5008,117600.0
2010-12-17 15:15:00,12.83,12.83,12.81,12.82,153600.0,8.5008,8.5008,8.4876,8.4942,153600.0
2010-12-17 15:20:00,12.82,12.83,12.81,12.82,204800.0,8.4942,8.5008,8.4876,8.4942,204800.0
2010-12-17 15:25:00,12.81,12.82,12.81,12.82,101600.0,8.4876,8.4942,8.4876,8.4942,101600.0
2010-12-17 15:30:00,12.82,12.82,12.81,12.82,407200.0,8.4942,8.4942,8.4876,8.4942,407200.0
2010-12-17 15:35:00,12.82,12.83,12.81,12.82,96000.0,8.4942,8.5008,8.4876,8.4942,96000.0
2010-12-17 15:40:00,12.82,12.83,12.81,12.83,154400.0,8.4942,8.5008,8.4876,8.5008,154400.0
2010-12-17 15:45:00,12.83,12.88,12.83,12.88,473200.0,8.5008,8.534,8.5008,8.534,473200.0
2010-12-17 15:50:00,12.88,12.91,12.88,12.91,779600.0,8.534,8.5538,8.534,8.5538,779600.0
2010-12-17 15:55:00,12.91,12.92,12.91,12.92,694400.0,8.5538,8.5605,8.5538,8.5605,694400.0
2010-12-20 09:30:00,12.9,12.96,12.9,12.94,188400.0,8.5472,8.587,8.5472,8.5737,188400.0
2010-12-20 09:35:00,12.93,12.97,12.89,12.9,96800.0,8.5671,8.5936,8.5406,8.5472,96800.0
2010-12-20 09:40:00,12.9,12.94,12.88,12.89,76800.0,8.5472,8.5737,8.534,8.5406,76800.0
2010-12-20 09:45:00,12.89,12.9,12.88,12.89,86000.0,8.5406,8.5472,8.534,8.5406,86000.0
2010-12-20 09:50:00,12.89,12.9,12.89,12.9,121200.0,8.5406,8.5472,8.5406,8.5472,121200.0
2010-12-20 09:55:00,12.9,12.91,12.89,12.89,80000.0,8.5472,8.5538,8.5406,8.5406,80000.0
2010-12-20 10:00:00,12.89,12.89,12.88,12.88,46800.0,8.5406,8.5406,8.534,8.534,46800.0
2010-12-20 10:05:00,12.88,12.89,12.88,12.88,48000.0,8.534,8.5406,8.534,8.534,48000.0
2010-12-20 10:10:00,12.88,12.88,12.85,12.87,122000.0,8.534,8.534,8.5141,8.5273,122000.0
2010-12-20 10:15:00,12.87,12.92,12.87,12.9,82800.0,8.5273,8.5605,8.5273,8.5472,82800.0
2010-12-20 10:20:00,12.9,12.93,12.89,12.93,121200.0,8.5472,8.5671,8.5406,8.5671,121200.0
2010-12-20 10:25:00,12.93,12.93,12.9,12.92,156000.0,8.5671,8.5671,8.5472,8.5605,156000.0
2010-12-20 10:30:00,12.91,12.92,12.9,12.91,71600.0,8.5538,8.5605,8.5472,8.5538,71600.0
2010-12-20 10:35:00,12.91,12.92,12.88,12.9,102000.0,8.5538,8.5605,8.534,8.5472,102000.0
2010-12-20 10:40:00,12.9,12.9,12.87,12.88,154800.0,8.5472,8.5472,8.5273,8.534,154800.0
2010-12-20 10:45:00,12.88,12.88,12.84,12.84,64800.0,8.534,8.534,8.5075,8.5075,64800.0
2010-12-20 10:50:00,12.85,12.85,12.82,12.83,70000.0,8.5141,8.5141,8.4942,8.5008,70000.0
2010-12-20 10:55:00,12.83,12.85,12.82,12.83,74400.0,8.5008,8.5141,8.4942,8.5008,74400.0
2010-12-20 11:00:00,12.83,12.86,12.82,12.86,67200.0,8.5008,8.5207,8.4942,8.5207,67200.0
2010-12-20 11:05:00,12.86,12.86,12.84,12.84,52800.0,8.5207,8.5207,8.5075,8.5075,52800.0
2010-12-20 11:10:00,12.84,12.86,12.84,12.85,39200.0,8.5075,8.5207,8.5075,8.5141,39200.0
2010-12-20 11:15:00,12.85,12.85,12.83,12.83,63200.0,8.5141,8.5141,8.5008,8.5008,63200.0
2010-12-20 11:20:00,12.83,12.84,12.82,12.83,65600.0,8.5008,8.5075,8.4942,8.5008,65600.0
2010-12-20 11:25:00,12.83,12.83,12.81,12.81,96000.0,8.5008,8.5008,8.4876,8.4876,96000.0
2010-12-20 11:30:00,12.82,12.84,12.81,12.83,82400.0,8.4942,8.5075,8.4876,8.5008,82400.0
2010-12-20 11:35:00,12.83,12.83,12.81,12.82,75600.0,8.5008,8.5008,8.4876,8.4942,75600.0
2010-12-20 11:40:00,12.83,12.84,12.83,12.83,27200.0,8.5008,8.5075,8.5008,8.5008,27200.0
2010-12-20 11:45:00,12.83,12.84,12.83,12.84,44400.0,8.5008,8.5075,8.5008,8.5075,44400.0
2010-12-20 11:50:00,12.84,12.85,12.82,12.82,66000.0,8.5075,8.5141,8.4942,8.4942,66000.0
2010-12-20 11:55:00,12.82,12.83,12.81,12.81,37600.0,8.4942,8.5008,8.4876,8.4876,37600.0
2010-12-20 12:00:00,12.81,12.82,12.81,12.81,34000.0,8.4876,8.4942,8.4876,8.4876,34000.0
2010-12-20 12:05:00,12.82,12.84,12.81,12.83,56800.0,8.4942,8.5075,8.4876,8.5008,56800.0
2010-12-20 12:10:00,12.83,12.84,12.83,12.83,27600.0,8.5008,8.5075,8.5008,8.5008,27600.0
2010-12-20 12:15:00,12.83,12.84,12.82,12.84,58800.0,8.5008,8.5075,8.4942,8.5075,58800.0
2010-12-20 12:20:00,12.84,12.85,12.83,12.85,68800.0,8.5075,8.5141,8.5008,8.5141,68800.0
2010-12-20 12:25:00,12.85,12.86,12.84,12.86,23600.0,8.5141,8.5207,8.5075,8.5207,23600.0
2010-12-20 12:30:00,12.86,12.86,12.85,12.85,41200.0,8.5207,8.5207,8.5141,8.5141,41200.0
2010-12-20 12:35:00,12.85,12.87,12.85,12.87,21600.0,8.5141,8.5273,8.5141,8.5273,21600.0
2010-12-20 12:40:00,12.87,12.87,12.86,12.87,42400.0,8.5273,8.5273,8.5207,8.5273,42400.0
2010-12-20 12:45:00,12.87,12.88,12.87,12.88,64800.0,8.5273,8.534,8.5273,8.534,64800.0
2010-12-20 12:50:00,12.88,12.9,12.87,12.89,79200.0,8.534,8.5472,8.5273,8.5406,79200.0
2010-12-20 12:55:00,12.9,12.9,12.89,12.9,72000.0,8.5472,8.5472,8.5406,8.5472,72000.0
2010-12-20 13:00:00,12.9,12.9,12.88,12.88,64800.0,8.5472,8.5472,8.534,8.534,64800.0
2010-12-20 13:05:00,12.88,12.88,12.87,12.87,74400.0,8.534,8.534,8.5273,8.5273,74400.0
2010-12-20 13:10:00,12.87,12.88,12.87,12.87,24800.0,8.5273,8.534,8.5273,8.5273,24800.0
2010-12-20 13:15:00,12.87,12.88,12.87,12.88,34400.0,8.5273,8.534,8.5273,8.534,34400.0
2010-12-20 13:20:00,12.88,12.9,12.88,12.89,30000.0,8.534,8.5472,8.534,8.5406,30000.0
2010-12-20 13:25:00,12.9,12.9,12.88,12.89,52800.0,8.5472,8.5472,8.534,8.5406,52800.0
2010-12-20 13:30:00,12.89,12.89,12.88,12.88,36000.0,8.5406,8.5406,8.534,8.534,36000.0
2010-12-20 13:35:00,12.88,12.89,12.88,12.89,26800.0,8.534,8.5406,8.534,8.5406,26800.0
2010-12-20 13:40:00,12.89,12.89,12.88,12.89,13200.0,8.5406,8.5406,8.534,8.5406,13200.0
2010-12-20 13:45:00,12.88,12.89,12.88,12.88,14800.0,8.534,8.5406,8.534,8.534,14800.0
2010-12-20 13:50:00,12.88,12.9,12.88,12.9,71200.0,8.534,8.5472,8.534,8.5472,71200.0
2010-12-20 13:55:00,12.89,12.91,12.89,12.91,64800.0,8.5406,8.5538,8.5406,8.5538,64800.0
2010-12-20 14:00:00,12.91,12.92,12.9,12.91,85200.0,8.5538,8.5605,8.5472,8.5538,85200.0
2010-12-20 14:05:00,12.91,12.92,12.9,12.91,81200.0,8.5538,8.5605,8.5472,8.5538,81200.0
2010-12-20 14:10:00,12.91,12.93,12.9,12.93,58800.0,8.5538,8.5671,8.5472,8.5671,58800.0
2010-12-20 14:15:00,12.93,12.94,12.92,12.93,90400.0,8.5671,8.5737,8.5605,8.5671,90400.0
2010-12-20 14:20:00,12.93,12.94,12.93,12.93,62400.0,8.5671,8.5737,8.5671,8.5671,62400.0
2010-12-20 14:25:00,12.93,12.95,12.93,12.93,68400.0,8.5671,8.5804,8.5671,8.5671,68400.0
2010-12-20 14:30:00,12.93,12.94,12.92,12.92,36400.0,8.5671,8.5737,8.5605,8.5605,36400.0
2010-12-20 14:35:00,12.92,12.93,12.91,12.91,42400.0,8.5605,8.5671,8.5538,8.5538,42400.0
2010-12-20 14:40:00,12.9,12.92,12.9,12.92,54000.0,8.5472,8.5605,8.5472,8.5605,54000.0
2010-12-20 14:45:00,12.91,12.92,12.9,12.91,45200.0,8.5538,8.5605,8.5472,8.5538,45200.0
2010-12-20 14:50:00,12.91,12.92,12.9,12.92,32000.0,8.5538,8.5605,8.5472,8.5605,32000.0
2010-12-20 14:55:00,12.92,12.94,12.91,12.93,197600.0,8.5605,8.5737,8.5538,8.5671,197600.0
2010-12-20 15:00:00,12.93,12.94,12.91,12.91,110400.0,8.5671,8.5737,8.5538,8.5538,110400.0
2010-12-20 15:05:00,12.91,12.93,12.9,12.93,76000.0,8.5538,8.5671,8.5472,8.5671,76000.0
2010-12-20 15:10:00,12.93,12.93,12.9,12.9,166400.0,8.5671,8.5671,8.5472,8.5472,166400.0
2010-12-20 15:15:00,12.9,12.9,12.9,12.9,62800.0,8.5472,8.5472,8.5472,8.5472,62800.0
2010-12-20 15:20:00,12.9,12.91,12.89,12.89,72800.0,8.5472,8.5538,8.5406,8.5406,72800.0
2010-12-20 15:25:00,12.89,12.9,12.88,12.88,74400.0,8.5406,8.5472,8.534,8.534,74400.0
2010-12-20 15:30:00,12.88,12.89,12.87,12.88,86400.0,8.534,8.5406,8.5273,8.534,86400.0
2010-12-20 15:35:00,12.88,12.9,12.88,12.88,80000.0,8.534,8.5472,8.534,8.534,80000.0
2010-12-20 15:40:00,12.89,12.9,12.88,12.88,150400.0,8.5406,8.5472,8.534,8.534,150400.0
2010-12-20 15:45:00,12.88,12.9,12.88,12.9,417600.0,8.534,8.5472,8.534,8.5472,417600.0
2010-12-20 15:50:00,12.9,12.92,12.9,12.9,169600.0,8.5472,8.5605,8.5472,8.5472,169600.0
2010-12-20 15:55:00,12.9,12.9,12.88,12.9,528400.0,8.5472,8.5472,8.534,8.5472,528400.0
2010-12-21 09:30:00,12.89,12.95,12.88,12.92,134800.0,8.5406,8.5804,8.534,8.5605,134800.0
2010-12-21 09:35:00,12.93,12.94,12.88,12.89,77200.0,8.5671,8.5737,8.534,8.5406,77200.0
2010-12-21 09:40:00,12.89,12.89,12.85,12.87,64400.0,8.5406,8.5406,8.5141,8.5273,64400.0
2010-12-21 09:45:00,12.87,12.89,12.86,12.88,136000.0,8.5273,8.5406,8.5207,8.534,136000.0
2010-12-21 09:50:00,12.88,12.9,12.87,12.88,346400.0,8.534,8.5472,8.5273,8.534,346400.0
2010-12-21 09:55:00,12.89,12.89,12.87,12.88,264400.0,8.5406,8.5406,8.5273,8.534,264400.0
2010-12-21 10:00:00,12.88,12.88,12.85,12.86,57600.0,8.534,8.534,8.5141,8.5207,57600.0
2010-12-21 10:05:00,12.86,12.86,12.85,12.85,36000.0,8.5207,8.5207,8.5141,8.5141,36000.0
2010-12-21 10:10:00,12.85,12.86,12.84,12.85,48000.0,8.5141,8.5207,8.5075,8.5141,48000.0
2010-12-21 10:15:00,12.85,12.86,12.84,12.86,56800.0,8.5141,8.5207,8.5075,8.5207,56800.0
2010-12-21 10:20:00,12.86,12.86,12.82,12.82,106000.0,8.5207,8.5207,8.4942,8.4942,106000.0
2010-12-21 10:25:00,12.83,12.84,12.82,12.83,76000.0,8.5008,8.5075,8.4942,8.5008,76000.0
2010-12-21 10:30:00,12.83,12.84,12.82,12.84,56400.0,8.5008,8.5075,8.4942,8.5075,56400.0
2010-12-21 10:35:00,12.84,12.84,12.81,12.83,50000.0,8.5075,8.5075,8.4876,8.5008,50000.0
2010-12-21 10:40:00,12.83,12.83,12.82,12.82,36000.0,8.5008,8.5008,8.4942,8.4942,36000.0
2010-12-21 10:45:00,12.82,12.83,12.81,12.82,45200.0,8.4942,8.5008,8.4876,8.4942,45200.0
2010-12-21 10:50:00,12.82,12.84,12.81,12.83,48800.0,8.4942,8.5075,8.4876,8.5008,48800.0
2010-12-21 10:55:00,12.83,12.84,12.83,12.84,41200.0,8.5008,8.5075,8.5008,8.5075,41200.0
2010-12-21 11:00:00,12.83,12.84,12.81,12.82,114800.0,8.5008,8.5075,8.4876,8.4942,114800.0
2010-12-21 11:05:00,12.82,12.82,12.81,12.81,28800.0,8.4942,8.4942,8.4876,8.4876,28800.0
2010-12-21 11:10:00,12.81,12.81,12.79,12.8,75600.0,8.4876,8.4876,8.4743,8.481,75600.0
2010-12-21 11:15:00,12.8,12.8,12.79,12.8,431200.0,8.481,8.481,8.4743,8.481,431200.0
2010-12-21 11:20:00,12.8,12.84,12.8,12.83,209200.0,8.481,8.5075,8.481,8.5008,209200.0
2010-12-21 11:25:00,12.84,12.84,12.81,12.81,258800.0,8.5075,8.5075,8.4876,8.4876,258800.0
2010-12-21 11:30:00,12.81,12.84,12.81,12.81,114800.0,8.4876,8.5075,8.4876,8.4876,114800.0
2010-12-21 11:35:00,12.81,12.84,12.81,12.83,112800.0,8.4876,8.5075,8.4876,8.5008,112800.0
2010-12-21 11:40:00,12.83,12.83,12.81,12.83,51600.0,8.5008,8.5008,8.4876,8.5008,51600.0
2010-12-21 11:45:00,12.83,12.83,12.81,12.81,145600.0,8.5008,8.5008,8.4876,8.4876,145600.0
2010-12-21 11:50:00,12.81,12.83,12.81,12.82,88400.0,8.4876,8.5008,8.4876,8.4942,88400.0
2010-12-21 11:55:00,12.82,12.82,12.81,12.81,79200.0,8.4942,8.4942,8.4876,8.4876,79200.0
2010-12-21 12:00:00,12.81,12.81,12.81,12.81,22800.0,8.4876,8.4876,8.4876,8.4876,22800.0
2010-12-21 12:05:00,12.81,12.81,12.8,12.81,116000.0,8.4876,8.4876,8.481,8.4876,116000.0
2010-12-21 12:10:00,12.8,12.81,12.8,12.8,52000.0,8.481,8.4876,8.481,8.481,52000.0
2010-12-21 12:15:00,12.8,12.81,12.8,12.8,26400.0,8.481,8.4876,8.481,8.481,26400.0
2010-12-21 12:20:00,12.81,12.81,12.8,12.8,33200.0,8.4876,8.4876,8.481,8.481,33200.0
2010-12-21 12:25:00,12.8,12.81,12.79,12.8,32800.0,8.481,8.4876,8.4743,8.481,32800.0
2010-12-21 12:30:00,12.8,12.8,12.8,12.8,90400.0,8.481,8.481,8.481,8.481,90400.0
2010-12-21 12:35:00,12.8,12.8,12.79,12.8,53600.0,8.481,8.481,8.4743,8.481,53600.0
2010-12-21 12:40:00,12.8,12.81,12.8,12.8,32800.0,8.481,8.4876,8.481,8.481,32800.0
2010-12-21 12:45:00,12.81,12.81,12.8,12.8,60000.0,8.4876,8.4876,8.481,8.481,60000.0
2010-12-21 12:50:00,12.8,12.81,12.8,12.8,31600.0,8.481,8.4876,8.481,8.481,31600.0
2010-12-21 12:55:00,12.81,12.81,12.8,12.8,54000.0,8.4876,8.4876,8.481,8.481,54000.0
2010-12-21 13:00:00,12.81,12.81,12.8,12.81,45200.0,8.4876,8.4876,8.481,8.4876,45200.0
2010-12-21 13:05:00,12.81,12.81,12.8,12.81,39600.0,8.4876,8.4876,8.481,8.4876,39600.0
2010-12-21 13:10:00,12.8,12.81,12.8,12.81,19200.0,8.481,8.4876,8.481,8.4876,19200.0
2010-12-21 13:15:00,12.8,12.81,12.8,12.81,60000.0,8.481,8.4876,8.481,8.4876,60000.0
2010-12-21 13:20:00,12.81,12.81,12.8,12.8,48400.0,8.4876,8.4876,8.481,8.481,48400.0
2010-12-21 13:25:00,12.81,12.81,12.8,12.8,326800.0,8.4876,8.4876,8.481,8.481,326800.0
2010-12-21 13:30:00,12.8,12.81,12.8,12.8,64000.0,8.481,8.4876,8.481,8.481,64000.0
2010-12-21 13:35:00,12.8,12.81,12.8,12.81,24800.0,8.481,8.4876,8.481,8.4876,24800.0
2010-12-21 13:40:00,12.81,12.81,12.8,12.8,38000.0,8.4876,8.4876,8.481,8.481,38000.0
2010-12-21 13:45:00,12.8,12.8,12.79,12.8,40000.0,8.481,8.481,8.4743,8.481,40000.0
2010-12-21 13:50:00,12.8,12.8,12.79,12.8,62800.0,8.481,8.481,8.4743,8.481,62800.0
2010-12-21 13:55:00,12.8,12.8,12.8,12.8,26000.0,8.481,8.481,8.481,8.481,26000.0
2010-12-21 14:00:00,12.8,12.81,12.8,12.81,62000.0,8.481,8.4876,8.481,8.4876,62000.0
2010-12-21 14:05:00,12.81,12.81,12.8,12.8,24000.0,8.4876,8.4876,8.481,8.481,24000.0
2010-12-21 14:10:00,12.81,12.81,12.8,12.8,114400.0,8.4876,8.4876,8.481,8.481,114400.0
2010-12-21 14:15:00,12.8,12.8,12.79,12.79,106800.0,8.481,8.481,8.4743,8.4743,106800.0
2010-12-21 14:20:00,12.79,12.8,12.79,12.79,33600.0,8.4743,8.481,8.4743,8.4743,33600.0
2010-12-21 14:25:00,12.8,12.8,12.79,12.8,40400.0,8.481,8.481,8.4743,8.481,40400.0
2010-12-21 14:30:00,12.8,12.8,12.8,12.8,42000.0,8.481,8.481,8.481,8.481,42000.0
2010-12-21 14:35:00,12.8,12.81,12.8,12.8,100400.0,8.481,8.4876,8.481,8.481,100400.0
2010-12-21 14:40:00,12.8,12.81,12.8,12.8,52400.0,8.481,8.4876,8.481,8.481,52400.0
2010-12-21 14:45:00,12.8,12.8,12.8,12.8,34400.0,8.481,8.481,8.481,8.481,34400.0
2010-12-21 14:50:00,12.8,12.81,12.8,12.8,40400.0,8.481,8.4876,8.481,8.481,40400.0
2010-12-21 14:55:00,12.8,12.8,12.8,12.8,36000.0,8.481,8.481,8.481,8.481,36000.0
2010-12-21 15:00:00,12.8,12.8,12.79,12.8,136800.0,8.481,8.481,8.4743,8.481,136800.0
2010-12-21 15:05:00,12.8,12.8,12.8,12.8,35600.0,8.481,8.481,8.481,8.481,35600.0
2010-12-21 15:10:00,12.8,12.8,12.8,12.8,67200.0,8.481,8.481,8.481,8.481,67200.0
2010-12-21 15:15:00,12.8,12.81,12.8,12.8,60800.0,8.481,8.4876,8.481,8.481,60800.0
2010-12-21 15:20:00,12.8,12.81,12.79,12.8,153200.0,8.481,8.4876,8.4743,8.481,153200.0
2010-12-21 15:25:00,12.8,12.8,12.79,12.8,86400.0,8.481,8.481,8.4743,8.481,86400.0
2010-12-21 15:30:00,12.8,12.81,12.8,12.81,343600.0,8.481,8.4876,8.481,8.4876,343600.0
2010-12-21 15:35:00,12.81,12.81,12.8,12.81,135600.0,8.4876,8.4876,8.481,8.4876,135600.0
2010-12-21 15:40:00,12.8,12.81,12.79,12.79,181600.0,8.481,8.4876,8.4743,8.4743,181600.0
2010-12-21 15:45:00,12.79,12.81,12.79,12.81,255200.0,8.4743,8.4876,8.4743,8.4876,255200.0
2010-12-21 15:50:00,12.81,12.81,12.8,12.8,152000.0,8.4876,8.4876,8.481,8.481,152000.0
2010-12-21 15:55:00,12.8,12.8,12.78,12.78,536400.0,8.481,8.481,8.4677,8.4677,536400.0
2010-12-22 09:30:00,12.81,12.81,12.75,12.81,162400.0,8.4876,8.4876,8.4478,8.4876,162400.0
2010-12-22 09:35:00,12.8,12.85,12.79,12.84,168800.0,8.481,8.5141,8.4743,8.5075,168800.0
2010-12-22 09:40:00,12.85,12.86,12.83,12.83,144400.0,8.5141,8.5207,8.5008,8.5008,144400.0
2010-12-22 09:45:00,12.84,12.84,12.83,12.83,66400.0,8.5075,8.5075,8.5008,8.5008,66400.0
2010-12-22 09:50:00,12.83,12.85,12.82,12.85,105200.0,8.5008,8.5141,8.4942,8.5141,105200.0
2010-12-22 09:55:00,12.85,12.87,12.85,12.86,125200.0,8.5141,8.5273,8.5141,8.5207,125200.0
2010-12-22 10:00:00,12.86,12.88,12.86,12.88,139600.0,8.5207,8.534,8.5207,8.534,139600.0
2010-12-22 10:05:00,12.88,12.91,12.87,12.91,122800.0,8.534,8.5538,8.5273,8.5538,122800.0
2010-12-22 10:10:00,12.91,12.91,12.89,12.89,77200.0,8.5538,8.5538,8.5406,8.5406,77200.0
2010-12-22 10:15:00,12.89,12.9,12.88,12.88,137600.0,8.5406,8.5472,8.534,8.534,137600.0
2010-12-22 10:20:00,12.88,12.9,12.88,12.9,447600.0,8.534,8.5472,8.534,8.5472,447600.0
2010-12-22 10:25:00,12.9,12.9,12.88,12.89,150800.0,8.5472,8.5472,8.534,8.5406,150800.0
2010-12-22 10:30:00,12.89,12.9,12.89,12.9,86800.0,8.5406,8.5472,8.5406,8.5472,86800.0
2010-12-22 10:35:00,12.9,12.92,12.9,12.91,103200.0,8.5472,8.5605,8.5472,8.5538,103200.0
2010-12-22 10:40:00,12.92,12.95,12.91,12.94,86400.0,8.5605,8.5804,8.5538,8.5737,86400.0
2010-12-22 10:45:00,12.95,12.97,12.94,12.96,208400.0,8.5804,8.5936,8.5737,8.587,208400.0
2010-12-22 10:50:00,12.96,12.97,12.95,12.97,84000.0,8.587,8.5936,8.5804,8.5936,84000.0
2010-12-22 10:55:00,12.97,12.99,12.97,12.97,94800.0,8.5936,8.6069,8.5936,8.5936,94800.0
2010-12-22 11:00:00,12.97,12.99,12.97,12.99,102800.0,8.5936,8.6069,8.5936,8.6069,102800.0
2010-12-22 11:05:00,13.0,13.01,12.99,12.99,119200.0,8.6135,8.6201,8.6069,8.6069,119200.0
2010-12-22 11:10:00,12.99,12.99,12.97,12.98,56800.0,8.6069,8.6069,8.5936,8.6002,56800.0
2010-12-22 11:15:00,12.98,12.99,12.96,12.97,87200.0,8.6002,8.6069,8.587,8.5936,87200.0
2010-12-22 11:20:00,12.97,12.97,12.96,12.97,146800.0,8.5936,8.5936,8.587,8.5936,146800.0
2010-12-22 11:25:00,12.97,12.99,12.97,12.98,112400.0,8.5936,8.6069,8.5936,8.6002,112400.0
2010-12-22 11:30:00,12.98,12.98,12.97,12.98,140000.0,8.6002,8.6002,8.5936,8.6002,140000.0
2010-12-22 11:35:00,12.97,12.98,12.97,12.98,45600.0,8.5936,8.6002,8.5936,8.6002,45600.0
2010-12-22 11:40:00,12.99,12.99,12.98,12.99,49600.0,8.6069,8.6069,8.6002,8.6069,49600.0
2010-12-22 11:45:00,12.99,12.99,12.98,12.99,75600.0,8.6069,8.6069,8.6002,8.6069,75600.0
2010-12-22 11:50:00,12.99,12.99,12.99,12.99,41200.0,8.6069,8.6069,8.6069,8.6069,41200.0
2010-12-22 11:55:00,12.99,12.99,12.98,12.98,38800.0,8.6069,8.6069,8.6002,8.6002,38800.0
2010-12-22 12:00:00,12.98,12.99,12.98,12.99,47600.0,8.6002,8.6069,8.6002,8.6069,47600.0
2010-12-22 12:05:00,12.99,12.99,12.98,12.99,73600.0,8.6069,8.6069,8.6002,8.6069,73600.0
2010-12-22 12:10:00,12.99,13.0,12.99,12.99,67200.0,8.6069,8.6135,8.6069,8.6069,67200.0
2010-12-22 12:15:00,13.0,13.0,12.99,13.0,56000.0,8.6135,8.6135,8.6069,8.6135,56000.0
2010-12-22 12:20:00,13.0,13.01,12.99,13.01,96000.0,8.6135,8.6201,8.6069,8.6201,96000.0
2010-12-22 12:25:00,13.01,13.01,13.0,13.01,53200.0,8.6201,8.6201,8.6135,8.6201,53200.0
2010-12-22 12:30:00,13.01,13.03,13.01,13.03,202000.0,8.6201,8.6334,8.6201,8.6334,202000.0
2010-12-22 12:35:00,13.03,13.03,13.03,13.03,60800.0,8.6334,8.6334,8.6334,8.6334,60800.0
2010-12-22 12:40:00,13.03,13.03,13.02,13.03,77600.0,8.6334,8.6334,8.6267,8.6334,77600.0
2010-12-22 12:45:00,13.02,13.03,13.02,13.03,41200.0,8.6267,8.6334,8.6267,8.6334,41200.0
2010-12-22 12:50:00,13.03,13.04,13.03,13.04,57200.0,8.6334,8.64,8.6334,8.64,57200.0
2010-12-22 12:55:00,13.04,13.05,13.03,13.04,56400.0,8.64,8.6466,8.6334,8.64,56400.0
2010-12-22 13:00:00,13.04,13.05,13.04,13.04,108400.0,8.64,8.6466,8.64,8.64,108400.0
2010-12-22 13:05:00,13.04,13.05,13.03,13.04,76800.0,8.64,8.6466,8.6334,8.64,76800.0
2010-12-22 13:10:00,13.03,13.05,13.03,13.04,60000.0,8.6334,8.6466,8.6334,8.64,60000.0
2010-12-22 13:15:00,13.04,13.05,13.04,13.04,65600.0,8.64,8.6466,8.64,8.64,65600.0
2010-12-22 13:20:00,13.05,13.06,13.04,13.06,58000.0,8.6466,8.6532,8.64,8.6532,58000.0
2010-12-22 13:25:00,13.05,13.06,13.05,13.05,64000.0,8.6466,8.6532,8.6466,8.6466,64000.0
2010-12-22 13:30:00,13.05,13.05,13.03,13.04,81200.0,8.6466,8.6466,8.6334,8.64,81200.0
2010-12-22 13:35:00,13.04,13.05,13.04,13.05,101600.0,8.64,8.6466,8.64,8.6466,101600.0
2010-12-22 13:40:00,13.05,13.05,13.04,13.04,327200.0,8.6466,8.6466,8.64,8.64,327200.0
2010-12-22 13:45:00,13.04,13.05,13.03,13.04,70800.0,8.64,8.6466,8.6334,8.64,70800.0
2010-12-22 13:50:00,13.04,13.05,13.04,13.05,63600.0,8.64,8.6466,8.64,8.6466,63600.0
2010-12-22 13:55:00,13.04,13.05,13.03,13.04,94400.0,8.64,8.6466,8.6334,8.64,94400.0
2010-12-22 14:00:00,13.04,13.05,13.04,13.05,110800.0,8.64,8.6466,8.64,8.6466,110800.0
2010-12-22 14:05:00,13.05,13.05,13.05,13.05,132800.0,8.6466,8.6466,8.6466,8.6466,132800.0
2010-12-22 14:10:00,13.05,13.05,13.05,13.05,163200.0,8.6466,8.6466,8.6466,8.6466,163200.0
2010-12-22 14:15:00,13.05,13.06,13.05,13.05,82000.0,8.6466,8.6532,8.6466,8.6466,82000.0
2010-12-22 14:20:00,13.05,13.05,13.05,13.05,92800.0,8.6466,8.6466,8.6466,8.6466,92800.0
2010-12-22 14:25:00,13.05,13.05,13.05,13.05,154800.0,8.6466,8.6466,8.6466,8.6466,154800.0
2010-12-22 14:30:00,13.05,13.05,13.05,13.05,79600.0,8.6466,8.6466,8.6466,8.6466,79600.0
2010-12-22 14:35:00,13.05,13.05,13.02,13.03,152000.0,8.6466,8.6466,8.6267,8.6334,152000.0
2010-12-22 14:40:00,13.02,13.02,13.01,13.01,128800.0,8.6267,8.6267,8.6201,8.6201,128800.0
2010-12-22 14:45:00,13.01,13.03,13.01,13.03,111200.0,8.6201,8.6334,8.6201,8.6334,111200.0
2010-12-22 14:50:00,13.03,13.04,13.03,13.03,85200.0,8.6334,8.64,8.6334,8.6334,85200.0
2010-12-22 14:55:00,13.03,13.03,13.02,13.03,134400.0,8.6334,8.6334,8.6267,8.6334,134400.0
2010-12-22 15:00:00,13.03,13.03,13.03,13.03,82400.0,8.6334,8.6334,8.6334,8.6334,82400.0
2010-12-22 15:05:00,13.03,13.03,13.03,13.03,95200.0,8.6334,8.6334,8.6334,8.6334,95200.0
2010-12-22 15:10:00,13.03,13.03,13.03,13.03,68800.0,8.6334,8.6334,8.6334,8.6334,68800.0
2010-12-22 15:15:00,13.03,13.03,13.02,13.03,121200.0,8.6334,8.6334,8.6267,8.6334,121200.0
2010-12-22 15:20:00,13.03,13.03,13.02,13.02,204800.0,8.6334,8.6334,8.6267,8.6267,204800.0
2010-12-22 15:25:00,13.02,13.03,13.02,13.03,139600.0,8.6267,8.6334,8.6267,8.6334,139600.0
2010-12-22 15:30:00,13.02,13.03,13.02,13.03,242000.0,8.6267,8.6334,8.6267,8.6334,242000.0
2010-12-22 15:35:00,13.03,13.03,13.02,13.03,142800.0,8.6334,8.6334,8.6267,8.6334,142800.0
2010-12-22 15:40:00,13.03,13.03,13.02,13.03,147200.0,8.6334,8.6334,8.6267,8.6334,147200.0
2010-12-22 15:45:00,13.03,13.04,13.02,13.02,220000.0,8.6334,8.64,8.6267,8.6267,220000.0
2010-12-22 15:50:00,13.02,13.02,13.01,13.01,206000.0,8.6267,8.6267,8.6201,8.6201,206000.0
2010-12-22 15:55:00,13.01,13.03,13.01,13.02,344400.0,8.6201,8.6334,8.6201,8.6267,344400.0
2010-12-23 09:30:00,13.01,13.02,13.0,13.02,93600.0,8.6201,8.6267,8.6135,8.6267,93600.0
2010-12-23 09:35:00,13.03,13.08,13.03,13.07,108800.0,8.6334,8.6665,8.6334,8.6599,108800.0
2010-12-23 09:40:00,13.07,13.07,13.01,13.01,73200.0,8.6599,8.6599,8.6201,8.6201,73200.0
2010-12-23 09:45:00,13.02,13.04,13.01,13.02,42400.0,8.6267,8.64,8.6201,8.6267,42400.0
2010-12-23 09:50:00,13.02,13.05,13.01,13.03,84000.0,8.6267,8.6466,8.6201,8.6334,84000.0
2010-12-23 09:55:00,13.02,13.03,13.01,13.02,34800.0,8.6267,8.6334,8.6201,8.6267,34800.0
2010-12-23 10:00:00,13.02,13.06,13.02,13.06,93600.0,8.6267,8.6532,8.6267,8.6532,93600.0
2010-12-23 10:05:00,13.06,13.06,13.05,13.06,46000.0,8.6532,8.6532,8.6466,8.6532,46000.0
2010-12-23 10:10:00,13.05,13.06,13.04,13.04,74400.0,8.6466,8.6532,8.64,8.64,74400.0
2010-12-23 10:15:00,13.04,13.04,13.02,13.03,61600.0,8.64,8.64,8.6267,8.6334,61600.0
2010-12-23 10:20:00,13.04,13.05,13.03,13.05,66800.0,8.64,8.6466,8.6334,8.6466,66800.0
2010-12-23 10:25:00,13.04,13.04,13.03,13.03,40000.0,8.64,8.64,8.6334,8.6334,40000.0
2010-12-23 10:30:00,13.03,13.05,13.03,13.03,42800.0,8.6334,8.6466,8.6334,8.6334,42800.0
2010-12-23 10:35:00,13.03,13.05,13.03,13.05,53200.0,8.6334,8.6466,8.6334,8.6466,53200.0
2010-12-23 10:40:00,13.05,13.06,13.05,13.06,50000.0,8.6466,8.6532,8.6466,8.6532,50000.0
2010-12-23 10:45:00,13.06,13.06,13.05,13.06,51200.0,8.6532,8.6532,8.6466,8.6532,51200.0
2010-12-23 10:50:00,13.06,13.07,13.06,13.07,85200.0,8.6532,8.6599,8.6532,8.6599,85200.0
2010-12-23 10:55:00,13.06,13.07,13.06,13.07,72000.0,8.6532,8.6599,8.6532,8.6599,72000.0
2010-12-23 11:00:00,13.07,13.09,13.07,13.09,84000.0,8.6599,8.6731,8.6599,8.6731,84000.0
2010-12-23 11:05:00,13.09,13.1,13.08,13.09,62800.0,8.6731,8.6797,8.6665,8.6731,62800.0
2010-12-23 11:10:00,13.09,13.09,13.08,13.09,67200.0,8.6731,8.6731,8.6665,8.6731,67200.0
2010-12-23 11:15:00,13.09,13.1,13.09,13.1,72000.0,8.6731,8.6797,8.6731,8.6797,72000.0
2010-12-23 11:20:00,13.1,13.11,13.09,13.11,37600.0,8.6797,8.6864,8.6731,8.6864,37600.0
2010-12-23 11:25:00,13.11,13.12,13.09,13.09,65200.0,8.6864,8.693,8.6731,8.6731,65200.0
2010-12-23 11:30:00,13.09,13.1,13.09,13.09,57600.0,8.6731,8.6797,8.6731,8.6731,57600.0
2010-12-23 11:35:00,13.09,13.09,13.08,13.09,82400.0,8.6731,8.6731,8.6665,8.6731,82400.0
2010-12-23 11:40:00,13.09,13.1,13.08,13.1,38800.0,8.6731,8.6797,8.6665,8.6797,38800.0
2010-12-23 11:45:00,13.1,13.11,13.1,13.1,55600.0,8.6797,8.6864,8.6797,8.6797,55600.0
2010-12-23 11:50:00,13.1,13.11,13.1,13.11,69600.0,8.6797,8.6864,8.6797,8.6864,69600.0
2010-12-23 11:55:00,13.11,13.12,13.11,13.12,56000.0,8.6864,8.693,8.6864,8.693,56000.0
2010-12-23 12:00:00,13.12,13.12,13.11,13.11,30000.0,8.693,8.693,8.6864,8.6864,30000.0
2010-12-23 12:05:00,13.12,13.12,13.11,13.11,50000.0,8.693,8.693,8.6864,8.6864,50000.0
2010-12-23 12:10:00,13.11,13.11,13.11,13.11,10000.0,8.6864,8.6864,8.6864,8.6864,10000.0
2010-12-23 12:15:00,13.11,13.12,13.11,13.11,43600.0,8.6864,8.693,8.6864,8.6864,43600.0
2010-12-23 12:20:00,13.11,13.11,13.11,13.11,83600.0,8.6864,8.6864,8.6864,8.6864,83600.0
2010-12-23 12:25:00,13.11,13.11,13.1,13.1,35600.0,8.6864,8.6864,8.6797,8.6797,35600.0
2010-12-23 12:30:00,13.1,13.12,13.1,13.12,41200.0,8.6797,8.693,8.6797,8.693,41200.0
2010-12-23 12:35:00,13.12,13.12,13.11,13.11,34800.0,8.693,8.693,8.6864,8.6864,34800.0
2010-12-23 12:40:00,13.11,13.12,13.11,13.11,47600.0,8.6864,8.693,8.6864,8.6864,47600.0
2010-12-23 12:45:00,13.11,13.11,13.1,13.1,31200.0,8.6864,8.6864,8.6797,8.6797,31200.0
2010-12-23 12:50:00,13.1,13.11,13.1,13.11,68000.0,8.6797,8.6864,8.6797,8.6864,68000.0
2010-12-23 12:55:00,13.11,13.11,13.1,13.11,26000.0,8.6864,8.6864,8.6797,8.6864,26000.0
2010-12-23 13:00:00,13.1,13.11,13.1,13.11,45200.0,8.6797,8.6864,8.6797,8.6864,45200.0
2010-12-23 13:05:00,13.11,13.12,13.11,13.11,34400.0,8.6864,8.693,8.6864,8.6864,34400.0
2010-12-23 13:10:00,13.11,13.12,13.11,13.12,37600.0,8.6864,8.693,8.6864,8.693,37600.0
2010-12-23 13:15:00,13.12,13.12,13.11,13.12,35600.0,8.693,8.693,8.6864,8.693,35600.0
2010-12-23 13:20:00,13.12,13.12,13.12,13.12,19200.0,8.693,8.693,8.693,8.693,19200.0
2010-12-23 13:25:00,13.12,13.12,13.11,13.11,30400.0,8.693,8.693,8.6864,8.6864,30400.0
2010-12-23 13:30:00,13.12,13.12,13.11,13.11,25200.0,8.693,8.693,8.6864,8.6864,25200.0
2010-12-23 13:35:00,13.1,13.1,13.1,13.1,24000.0,8.6797,8.6797,8.6797,8.6797,24000.0
2010-12-23 13:40:00,13.1,13.1,13.09,13.09,24000.0,8.6797,8.6797,8.6731,8.6731,24000.0
2010-12-23 13:45:00,13.09,13.09,13.09,13.09,23600.0,8.6731,8.6731,8.6731,8.6731,23600.0
2010-12-23 13:50:00,13.09,13.09,13.08,13.09,52800.0,8.6731,8.6731,8.6665,8.6731,52800.0
2010-12-23 13:55:00,13.09,13.09,13.09,13.09,18400.0,8.6731,8.6731,8.6731,8.6731,18400.0
2010-12-23 14:00:00,13.09,13.09,13.08,13.08,80400.0,8.6731,8.6731,8.6665,8.6665,80400.0
2010-12-23 14:05:00,13.08,13.08,13.06,13.06,78400.0,8.6665,8.6665,8.6532,8.6532,78400.0
2010-12-23 14:10:00,13.06,13.07,13.06,13.07,18800.0,8.6532,8.6599,8.6532,8.6599,18800.0
2010-12-23 14:15:00,13.07,13.07,13.06,13.07,24000.0,8.6599,8.6599,8.6532,8.6599,24000.0
2010-12-23 14:20:00,13.07,13.08,13.06,13.06,49600.0,8.6599,8.6665,8.6532,8.6532,49600.0
2010-12-23 14:25:00,13.06,13.07,13.06,13.07,70000.0,8.6532,8.6599,8.6532,8.6599,70000.0
2010-12-23 14:30:00,13.07,13.08,13.07,13.07,36400.0,8.6599,8.6665,8.6599,8.6599,36400.0
2010-12-23 14:35:00,13.07,13.08,13.07,13.07,38400.0,8.6599,8.6665,8.6599,8.6599,38400.0
2010-12-23 14:40:00,13.07,13.08,13.07,13.08,43600.0,8.6599,8.6665,8.6599,8.6665,43600.0
2010-12-23 14:45:00,13.08,13.09,13.08,13.08,37600.0,8.6665,8.6731,8.6665,8.6665,37600.0
2010-12-23 14:50:00,13.08,13.09,13.08,13.08,30800.0,8.6665,8.6731,8.6665,8.6665,30800.0
2010-12-23 14:55:00,13.08,13.08,13.08,13.08,23600.0,8.6665,8.6665,8.6665,8.6665,23600.0
2010-12-23 15:00:00,13.08,13.08,13.04,13.05,172400.0,8.6665,8.6665,8.64,8.6466,172400.0
2010-12-23 15:05:00,13.04,13.05,13.03,13.03,183200.0,8.64,8.6466,8.6334,8.6334,183200.0
2010-12-23 15:10:00,13.04,13.04,13.03,13.04,61600.0,8.64,8.64,8.6334,8.64,61600.0
2010-12-23 15:15:00,13.04,13.04,13.03,13.03,89600.0,8.64,8.64,8.6334,8.6334,89600.0
2010-12-23 15:20:00,13.03,13.04,13.03,13.03,100000.0,8.6334,8.64,8.6334,8.6334,100000.0
2010-12-23 15:25:00,13.03,13.04,13.03,13.04,72000.0,8.6334,8.64,8.6334,8.64,72000.0
2010-12-23 15:30:00,13.04,13.04,13.03,13.03,120400.0,8.64,8.64,8.6334,8.6334,120400.0
2010-12-23 15:35:00,13.03,13.04,13.02,13.03,145200.0,8.6334,8.64,8.6267,8.6334,145200.0
2010-12-23 15:40:00,13.02,13.03,13.02,13.03,99200.0,8.6267,8.6334,8.6267,8.6334,99200.0
2010-12-23 15:45:00,13.03,13.03,13.02,13.02,162400.0,8.6334,8.6334,8.6267,8.6267,162400.0
2010-12-23 15:50:00,13.03,13.03,13.02,13.03,108000.0,8.6334,8.6334,8.6267,8.6334,108000.0
2010-12-23 15:55:00,13.03,13.04,13.03,13.04,207200.0,8.6334,8.64,8.6334,8.64,207200.0
2010-12-27 09:30:00,13.01,13.05,12.96,12.97,104400.0,8.6201,8.6466,8.587,8.5936,104400.0
2010-12-27 09:35:00,12.96,13.0,12.94,12.99,58400.0,8.587,8.6135,8.5737,8.6069,58400.0
2010-12-27 09:40:00,12.99,13.0,12.96,12.97,33200.0,8.6069,8.6135,8.587,8.5936,33200.0
2010-12-27 09:45:00,12.97,13.01,12.97,12.99,42000.0,8.5936,8.6201,8.5936,8.6069,42000.0
2010-12-27 09:50:00,12.98,13.01,12.97,13.01,74400.0,8.6002,8.6201,8.5936,8.6201,74400.0
2010-12-27 09:55:00,13.03,13.03,13.02,13.03,62800.0,8.6334,8.6334,8.6267,8.6334,62800.0
2010-12-27 10:00:00,13.03,13.03,13.01,13.02,36000.0,8.6334,8.6334,8.6201,8.6267,36000.0
2010-12-27 10:05:00,13.03,13.05,13.02,13.04,65600.0,8.6334,8.6466,8.6267,8.64,65600.0
2010-12-27 10:10:00,13.04,13.06,13.04,13.06,29600.0,8.64,8.6532,8.64,8.6532,29600.0
2010-12-27 10:15:00,13.06,13.06,13.05,13.05,29600.0,8.6532,8.6532,8.6466,8.6466,29600.0
2010-12-27 10:20:00,13.05,13.06,13.04,13.04,86800.0,8.6466,8.6532,8.64,8.64,86800.0
2010-12-27 10:25:00,13.04,13.07,13.04,13.06,222800.0,8.64,8.6599,8.64,8.6532,222800.0
2010-12-27 10:30:00,13.07,13.08,13.04,13.06,30000.0,8.6599,8.6665,8.64,8.6532,30000.0
2010-12-27 10:35:00,13.07,13.07,13.06,13.06,24800.0,8.6599,8.6599,8.6532,8.6532,24800.0
2010-12-27 10:40:00,13.06,13.07,13.06,13.07,16400.0,8.6532,8.6599,8.6532,8.6599,16400.0
2010-12-27 10:45:00,13.07,13.08,13.06,13.08,45200.0,8.6599,8.6665,8.6532,8.6665,45200.0
2010-12-27 10:50:00,13.08,13.09,13.08,13.08,20800.0,8.6665,8.6731,8.6665,8.6665,20800.0
2010-12-27 10:55:00,13.09,13.1,13.09,13.09,31600.0,8.6731,8.6797,8.6731,8.6731,31600.0
2010-12-27 11:00:00,13.09,13.1,13.09,13.09,21600.0,8.6731,8.6797,8.6731,8.6731,21600.0
2010-12-27 11:05:00,13.09,13.1,13.09,13.1,17600.0,8.6731,8.6797,8.6731,8.6797,17600.0
2010-12-27 11:10:00,13.1,13.1,13.09,13.1,26000.0,8.6797,8.6797,8.6731,8.6797,26000.0
2010-12-27 11:15:00,13.1,13.1,13.09,13.09,24800.0,8.6797,8.6797,8.6731,8.6731,24800.0
2010-12-27 11:20:00,13.09,13.1,13.08,13.09,23200.0,8.6731,8.6797,8.6665,8.6731,23200.0
2010-12-27 11:25:00,13.09,13.09,13.08,13.09,12800.0,8.6731,8.6731,8.6665,8.6731,12800.0
2010-12-27 11:30:00,13.08,13.09,13.07,13.07,46800.0,8.6665,8.6731,8.6599,8.6599,46800.0
2010-12-27 11:35:00,13.07,13.07,13.06,13.07,16800.0,8.6599,8.6599,8.6532,8.6599,16800.0
2010-12-27 11:40:00,13.07,13.08,13.06,13.06,28800.0,8.6599,8.6665,8.6532,8.6532,28800.0
2010-12-27 11:45:00,13.07,13.07,13.06,13.06,17600.0,8.6599,8.6599,8.6532,8.6532,17600.0
2010-12-27 11:50:00,13.06,13.07,13.05,13.05,59600.0,8.6532,8.6599,8.6466,8.6466,59600.0
2010-12-27 11:55:00,13.05,13.06,13.05,13.06,13200.0,8.6466,8.6532,8.6466,8.6532,13200.0
2010-12-27 12:00:00,13.06,13.06,13.06,13.06,10000.0,8.6532,8.6532,8.6532,8.6532,10000.0
2010-12-27 12:05:00,13.06,13.06,13.06,13.06,23200.0,8.6532,8.6532,8.6532,8.6532,23200.0
2010-12-27 12:10:00,13.06,13.06,13.05,13.06,14800.0,8.6532,8.6532,8.6466,8.6532,14800.0
2010-12-27 12:15:00,13.06,13.06,13.06,13.06,27600.0,8.6532,8.6532,8.6532,8.6532,27600.0
2010-12-27 12:20:00,13.06,13.06,13.06,13.06,11600.0,8.6532,8.6532,8.6532,8.6532,11600.0
2010-12-27 12:25:00,13.06,13.06,13.06,13.06,10800.0,8.6532,8.6532,8.6532,8.6532,10800.0
2010-12-27 12:30:00,13.06,13.07,13.05,13.05,50400.0,8.6532,8.6599,8.6466,8.6466,50400.0
2010-12-27 12:35:00,13.05,13.06,13.05,13.06,14000.0,8.6466,8.6532,8.6466,8.6532,14000.0
2010-12-27 12:40:00,13.06,13.06,13.06,13.06,23200.0,8.6532,8.6532,8.6532,8.6532,23200.0
2010-12-27 12:45:00,13.06,13.06,13.06,13.06,12800.0,8.6532,8.6532,8.6532,8.6532,12800.0
2010-12-27 12:50:00,13.06,13.07,13.06,13.06,31600.0,8.6532,8.6599,8.6532,8.6532,31600.0
2010-12-27 12:55:00,13.06,13.07,13.06,13.06,63200.0,8.6532,8.6599,8.6532,8.6532,63200.0
2010-12-27 13:00:00,13.06,13.06,13.05,13.05,33600.0,8.6532,8.6532,8.6466,8.6466,33600.0
2010-12-27 13:05:00,13.05,13.05,13.04,13.04,25200.0,8.6466,8.6466,8.64,8.64,25200.0
2010-12-27 13:10:00,13.04,13.04,13.03,13.03,69600.0,8.64,8.64,8.6334,8.6334,69600.0
2010-12-27 13:15:00,13.03,13.04,13.03,13.03,11200.0,8.6334,8.64,8.6334,8.6334,11200.0
2010-12-27 13:20:00,13.03,13.04,13.03,13.03,20800.0,8.6334,8.64,8.6334,8.6334,20800.0
2010-12-27 13:25:00,13.04,13.04,13.03,13.04,22000.0,8.64,8.64,8.6334,8.64,22000.0
2010-12-27 13:30:00,13.04,13.04,13.03,13.03,17200.0,8.64,8.64,8.6334,8.6334,17200.0
2010-12-27 13:35:00,13.03,13.04,13.03,13.04,16800.0,8.6334,8.64,8.6334,8.64,16800.0
2010-12-27 13:40:00,13.04,13.04,13.04,13.04,11200.0,8.64,8.64,8.64,8.64,11200.0
2010-12-27 13:45:00,13.04,13.04,13.04,13.04,19200.0,8.64,8.64,8.64,8.64,19200.0
2010-12-27 13:50:00,13.04,13.04,13.04,13.04,14800.0,8.64,8.64,8.64,8.64,14800.0
2010-12-27 13:55:00,13.03,13.04,13.03,13.04,19200.0,8.6334,8.64,8.6334,8.64,19200.0
2010-12-27 14:00:00,13.04,13.04,13.03,13.04,30800.0,8.64,8.64,8.6334,8.64,30800.0
2010-12-27 14:05:00,13.03,13.04,13.03,13.04,56000.0,8.6334,8.64,8.6334,8.64,56000.0
2010-12-27 14:10:00,13.04,13.05,13.04,13.05,53200.0,8.64,8.6466,8.64,8.6466,53200.0
2010-12-27 14:15:00,13.05,13.05,13.05,13.05,34800.0,8.6466,8.6466,8.6466,8.6466,34800.0
2010-12-27 14:20:00,13.05,13.06,13.05,13.06,59200.0,8.6466,8.6532,8.6466,8.6532,59200.0
2010-12-27 14:25:00,13.06,13.06,13.06,13.06,62800.0,8.6532,8.6532,8.6532,8.6532,62800.0
2010-12-27 14:30:00,13.06,13.06,13.06,13.06,29200.0,8.6532,8.6532,8.6532,8.6532,29200.0
2010-12-27 14:35:00,13.06,13.07,13.06,13.07,61200.0,8.6532,8.6599,8.6532,8.6599,61200.0
2010-12-27 14:40:00,13.06,13.07,13.06,13.06,44400.0,8.6532,8.6599,8.6532,8.6532,44400.0
2010-12-27 14:45:00,13.06,13.07,13.06,13.06,59200.0,8.6532,8.6599,8.6532,8.6532,59200.0
2010-12-27 14:50:00,13.06,13.07,13.06,13.06,42000.0,8.6532,8.6599,8.6532,8.6532,42000.0
2010-12-27 14:55:00,13.06,13.07,13.06,13.07,80800.0,8.6532,8.6599,8.6532,8.6599,80800.0
2010-12-27 15:00:00,13.07,13.07,13.06,13.06,81200.0,8.6599,8.6599,8.6532,8.6532,81200.0
2010-12-27 15:05:00,13.06,13.07,13.06,13.06,69600.0,8.6532,8.6599,8.6532,8.6532,69600.0
2010-12-27 15:10:00,13.06,13.07,13.06,13.06,32400.0,8.6532,8.6599,8.6532,8.6532,32400.0
2010-12-27 15:15:00,13.06,13.07,13.06,13.07,74400.0,8.6532,8.6599,8.6532,8.6599,74400.0
2010-12-27 15:20:00,13.06,13.06,13.06,13.06,25600.0,8.6532,8.6532,8.6532,8.6532,25600.0
2010-12-27 15:25:00,13.06,13.06,13.05,13.05,52400.0,8.6532,8.6532,8.6466,8.6466,52400.0
2010-12-27 15:30:00,13.05,13.05,13.04,13.04,54000.0,8.6466,8.6466,8.64,8.64,54000.0
2010-12-27 15:35:00,13.04,13.04,13.03,13.03,52400.0,8.64,8.64,8.6334,8.6334,52400.0
2010-12-27 15:40:00,13.03,13.04,13.03,13.04,47600.0,8.6334,8.64,8.6334,8.64,47600.0
2010-12-27 15:45:00,13.03,13.04,13.03,13.03,104800.0,8.6334,8.64,8.6334,8.6334,104800.0
2010-12-27 15:50:00,13.04,13.04,13.03,13.04,49600.0,8.64,8.64,8.6334,8.64,49600.0
2010-12-27 15:55:00,13.04,13.04,13.03,13.04,102000.0,8.64,8.64,8.6334,8.64,102000.0
2010-12-28 09:30:00,13.03,13.04,13.0,13.03,115600.0,8.6334,8.64,8.6135,8.6334,115600.0
2010-12-28 09:35:00,13.03,13.05,13.02,13.03,44000.0,8.6334,8.6466,8.6267,8.6334,44000.0
2010-12-28 09:40:00,13.03,13.03,12.97,12.99,89600.0,8.6334,8.6334,8.5936,8.6069,89600.0
2010-12-28 09:45:00,12.99,13.01,12.97,12.99,42800.0,8.6069,8.6201,8.5936,8.6069,42800.0
2010-12-28 09:50:00,12.99,13.0,12.99,12.99,26400.0,8.6069,8.6135,8.6069,8.6069,26400.0
2010-12-28 09:55:00,12.99,13.0,12.99,12.99,20400.0,8.6069,8.6135,8.6069,8.6069,20400.0
2010-12-28 10:00:00,12.99,12.99,12.96,12.99,24000.0,8.6069,8.6069,8.587,8.6069,24000.0
2010-12-28 10:05:00,12.99,12.99,12.97,12.97,32400.0,8.6069,8.6069,8.5936,8.5936,32400.0
2010-12-28 10:10:00,12.97,12.97,12.96,12.96,28000.0,8.5936,8.5936,8.587,8.587,28000.0
2010-12-28 10:15:00,12.96,12.99,12.96,12.99,44000.0,8.587,8.6069,8.587,8.6069,44000.0
2010-12-28 10:20:00,12.99,12.99,12.97,12.98,31600.0,8.6069,8.6069,8.5936,8.6002,31600.0
2010-12-28 10:25:00,12.97,12.98,12.97,12.98,13200.0,8.5936,8.6002,8.5936,8.6002,13200.0
2010-12-28 10:30:00,12.98,12.99,12.98,12.99,25600.0,8.6002,8.6069,8.6002,8.6069,25600.0
2010-12-28 10:35:00,12.99,13.0,12.99,12.99,32800.0,8.6069,8.6135,8.6069,8.6069,32800.0
2010-12-28 10:40:00,12.99,13.0,12.99,13.0,15600.0,8.6069,8.6135,8.6069,8.6135,15600.0
2010-12-28 10:45:00,13.0,13.0,12.99,12.99,10800.0,8.6135,8.6135,8.6069,8.6069,10800.0
2010-12-28 10:50:00,12.99,12.99,12.99,12.99,12800.0,8.6069,8.6069,8.6069,8.6069,12800.0
2010-12-28 10:55:00,12.99,12.99,12.98,12.99,22400.0,8.6069,8.6069,8.6002,8.6069,22400.0
2010-12-28 11:00:00,12.98,12.98,12.97,12.98,29600.0,8.6002,8.6002,8.5936,8.6002,29600.0
2010-12-28 11:05:00,12.98,12.98,12.97,12.98,74800.0,8.6002,8.6002,8.5936,8.6002,74800.0
2010-12-28 11:10:00,12.98,12.99,12.98,12.98,35600.0,8.6002,8.6069,8.6002,8.6002,35600.0
2010-12-28 11:15:00,12.98,12.99,12.97,12.98,46000.0,8.6002,8.6069,8.5936,8.6002,46000.0
2010-12-28 11:20:00,12.98,13.01,12.98,12.99,70000.0,8.6002,8.6201,8.6002,8.6069,70000.0
2010-12-28 11:25:00,12.99,12.99,12.98,12.99,19600.0,8.6069,8.6069,8.6002,8.6069,19600.0
2010-12-28 11:30:00,13.0,13.01,12.99,13.01,39200.0,8.6135,8.6201,8.6069,8.6201,39200.0
2010-12-28 11:35:00,13.01,13.01,13.0,13.01,14000.0,8.6201,8.6201,8.6135,8.6201,14000.0
2010-12-28 11:40:00,13.01,13.02,13.01,13.01,33200.0,8.6201,8.6267,8.6201,8.6201,33200.0
2010-12-28 11:45:00,13.01,13.01,13.0,13.01,20400.0,8.6201,8.6201,8.6135,8.6201,20400.0
2010-12-28 11:50:00,13.01,13.02,13.01,13.02,15600.0,8.6201,8.6267,8.6201,8.6267,15600.0
2010-12-28 11:55:00,13.02,13.05,13.02,13.05,34400.0,8.6267,8.6466,8.6267,8.6466,34400.0
2010-12-28 12:00:00,13.04,13.06,13.04,13.05,29600.0,8.64,8.6532,8.64,8.6466,29600.0
2010-12-28 12:05:00,13.05,13.06,13.05,13.05,28000.0,8.6466,8.6532,8.6466,8.6466,28000.0
2010-12-28 12:10:00,13.05,13.06,13.05,13.06,16000.0,8.6466,8.6532,8.6466,8.6532,16000.0
2010-12-28 12:15:00,13.06,13.06,13.05,13.06,19200.0,8.6532,8.6532,8.6466,8.6532,19200.0
2010-12-28 12:20:00,13.06,13.06,13.05,13.05,43200.0,8.6532,8.6532,8.6466,8.6466,43200.0
2010-12-28 12:25:00,13.05,13.05,13.05,13.05,37200.0,8.6466,8.6466,8.6466,8.6466,37200.0
2010-12-28 12:30:00,13.05,13.05,13.04,13.05,22000.0,8.6466,8.6466,8.64,8.6466,22000.0
2010-12-28 12:35:00,13.05,13.05,13.05,13.05,21200.0,8.6466,8.6466,8.6466,8.6466,21200.0
2010-12-28 12:40:00,13.05,13.05,13.05,13.05,18400.0,8.6466,8.6466,8.6466,8.6466,18400.0
2010-12-28 12:45:00,13.05,13.05,13.05,13.05,15200.0,8.6466,8.6466,8.6466,8.6466,15200.0
2010-12-28 12:50:00,13.05,13.05,13.05,13.05,21200.0,8.6466,8.6466,8.6466,8.6466,21200.0
2010-12-28 12:55:00,13.05,13.05,13.05,13.05,7200.0,8.6466,8.6466,8.6466,8.6466,7200.0
2010-12-28 13:00:00,13.05,13.05,13.04,13.05,30400.0,8.6466,8.6466,8.64,8.6466,30400.0
2010-12-28 13:05:00,13.05,13.06,13.05,13.06,16400.0,8.6466,8.6532,8.6466,8.6532,16400.0
2010-12-28 13:10:00,13.06,13.06,13.05,13.05,22400.0,8.6532,8.6532,8.6466,8.6466,22400.0
2010-12-28 13:15:00,13.05,13.06,13.05,13.05,31200.0,8.6466,8.6532,8.6466,8.6466,31200.0
2010-12-28 13:20:00,13.05,13.06,13.04,13.04,51200.0,8.6466,8.6532,8.64,8.64,51200.0
2010-12-28 13:25:00,13.04,13.04,13.04,13.04,17200.0,8.64,8.64,8.64,8.64,17200.0
2010-12-28 13:30:00,13.04,13.04,13.03,13.04,25200.0,8.64,8.64,8.6334,8.64,25200.0
2010-12-28 13:35:00,13.04,13.04,13.03,13.04,16000.0,8.64,8.64,8.6334,8.64,16000.0
2010-12-28 13:40:00,13.04,13.04,13.04,13.04,7600.0,8.64,8.64,8.64,8.64,7600.0
2010-12-28 13:45:00,13.04,13.05,13.04,13.05,20400.0,8.64,8.6466,8.64,8.6466,20400.0
2010-12-28 13:50:00,13.04,13.04,13.03,13.04,64800.0,8.64,8.64,8.6334,8.64,64800.0
2010-12-28 13:55:00,13.04,13.05,13.04,13.05,16400.0,8.64,8.6466,8.64,8.6466,16400.0
2010-12-28 14:00:00,13.05,13.05,13.04,13.04,8800.0,8.6466,8.6466,8.64,8.64,8800.0
2010-12-28 14:05:00,13.05,13.05,13.03,13.04,94000.0,8.6466,8.6466,8.6334,8.64,94000.0
2010-12-28 14:10:00,13.04,13.06,13.04,13.05,19200.0,8.64,8.6532,8.64,8.6466,19200.0
2010-12-28 14:15:00,13.05,13.05,13.04,13.05,13600.0,8.6466,8.6466,8.64,8.6466,13600.0
2010-12-28 14:20:00,13.05,13.05,13.05,13.05,20000.0,8.6466,8.6466,8.6466,8.6466,20000.0
2010-12-28 14:25:00,13.05,13.06,13.05,13.06,27600.0,8.6466,8.6532,8.6466,8.6532,27600.0
2010-12-28 14:30:00,13.06,13.07,13.06,13.07,47600.0,8.6532,8.6599,8.6532,8.6599,47600.0
2010-12-28 14:35:00,13.06,13.06,13.06,13.06,19200.0,8.6532,8.6532,8.6532,8.6532,19200.0
2010-12-28 14:40:00,13.06,13.07,13.06,13.07,16400.0,8.6532,8.6599,8.6532,8.6599,16400.0
2010-12-28 14:45:00,13.07,13.08,13.06,13.07,34400.0,8.6599,8.6665,8.6532,8.6599,34400.0
2010-12-28 14:50:00,13.08,13.08,13.07,13.08,50400.0,8.6665,8.6665,8.6599,8.6665,50400.0
2010-12-28 14:55:00,13.08,13.09,13.08,13.08,32000.0,8.6665,8.6731,8.6665,8.6665,32000.0
2010-12-28 15:00:00,13.08,13.08,13.08,13.08,58400.0,8.6665,8.6665,8.6665,8.6665,58400.0
2010-12-28 15:05:00,13.08,13.09,13.08,13.08,43200.0,8.6665,8.6731,8.6665,8.6665,43200.0
2010-12-28 15:10:00,13.09,13.09,13.08,13.08,65600.0,8.6731,8.6731,8.6665,8.6665,65600.0
2010-12-28 15:15:00,13.08,13.09,13.08,13.09,52400.0,8.6665,8.6731,8.6665,8.6731,52400.0
2010-12-28 15:20:00,13.08,13.09,13.08,13.09,33200.0,8.6665,8.6731,8.6665,8.6731,33200.0
2010-12-28 15:25:00,13.09,13.1,13.09,13.1,63200.0,8.6731,8.6797,8.6731,8.6797,63200.0
2010-12-28 15:30:00,13.1,13.1,13.08,13.08,61600.0,8.6797,8.6797,8.6665,8.6665,61600.0
2010-12-28 15:35:00,13.09,13.09,13.08,13.08,84000.0,8.6731,8.6731,8.6665,8.6665,84000.0
2010-12-28 15:40:00,13.09,13.09,13.08,13.09,60000.0,8.6731,8.6731,8.6665,8.6731,60000.0
2010-12-28 15:45:00,13.08,13.09,13.07,13.08,85200.0,8.6665,8.6731,8.6599,8.6665,85200.0
2010-12-28 15:50:00,13.08,13.09,13.08,13.09,67600.0,8.6665,8.6731,8.6665,8.6731,67600.0
2010-12-28 15:55:00,13.09,13.09,13.07,13.08,221600.0,8.6731,8.6731,8.6599,8.6665,221600.0
2010-12-29 09:30:00,13.01,13.1,13.01,13.02,340400.0,8.6201,8.6797,8.6201,8.6267,340400.0
2010-12-29 09:35:00,13.02,13.05,12.99,13.0,102800.0,8.6267,8.6466,8.6069,8.6135,102800.0
2010-12-29 09:40:00,13.0,13.03,12.99,13.01,114800.0,8.6135,8.6334,8.6069,8.6201,114800.0
2010-12-29 09:45:00,13.01,13.01,13.0,13.01,70400.0,8.6201,8.6201,8.6135,8.6201,70400.0
2010-12-29 09:50:00,13.01,13.01,12.99,13.0,77600.0,8.6201,8.6201,8.6069,8.6135,77600.0
2010-12-29 09:55:00,13.01,13.01,12.99,12.99,54800.0,8.6201,8.6201,8.6069,8.6069,54800.0
2010-12-29 10:00:00,12.99,12.99,12.98,12.99,35200.0,8.6069,8.6069,8.6002,8.6069,35200.0
2010-12-29 10:05:00,12.99,12.99,12.97,12.97,47600.0,8.6069,8.6069,8.5936,8.5936,47600.0
2010-12-29 10:10:00,12.97,12.97,12.96,12.96,49200.0,8.5936,8.5936,8.587,8.587,49200.0
2010-12-29 10:15:00,12.96,12.96,12.95,12.96,76800.0,8.587,8.587,8.5804,8.587,76800.0
2010-12-29 10:20:00,12.96,12.96,12.95,12.95,98000.0,8.587,8.587,8.5804,8.5804,98000.0
2010-12-29 10:25:00,12.95,12.97,12.95,12.97,62800.0,8.5804,8.5936,8.5804,8.5936,62800.0
2010-12-29 10:30:00,12.97,12.97,12.96,12.96,96000.0,8.5936,8.5936,8.587,8.587,96000.0
2010-12-29 10:35:00,12.96,12.97,12.96,12.97,26000.0,8.587,8.5936,8.587,8.5936,26000.0
2010-12-29 10:40:00,12.97,12.97,12.96,12.97,43200.0,8.5936,8.5936,8.587,8.5936,43200.0
2010-12-29 10:45:00,12.97,12.97,12.95,12.96,49200.0,8.5936,8.5936,8.5804,8.587,49200.0
2010-12-29 10:50:00,12.96,12.96,12.94,12.94,314800.0,8.587,8.587,8.5737,8.5737,314800.0
2010-12-29 10:55:00,12.94,12.95,12.94,12.94,32000.0,8.5737,8.5804,8.5737,8.5737,32000.0
2010-12-29 11:00:00,12.94,12.96,12.94,12.94,77600.0,8.5737,8.587,8.5737,8.5737,77600.0
2010-12-29 11:05:00,12.94,12.96,12.94,12.96,75200.0,8.5737,8.587,8.5737,8.587,75200.0
2010-12-29 11:10:00,12.95,12.96,12.95,12.95,77200.0,8.5804,8.587,8.5804,8.5804,77200.0
2010-12-29 11:15:00,12.95,12.95,12.95,12.95,21600.0,8.5804,8.5804,8.5804,8.5804,21600.0
2010-12-29 11:20:00,12.95,12.95,12.95,12.95,51600.0,8.5804,8.5804,8.5804,8.5804,51600.0
2010-12-29 11:25:00,12.95,12.96,12.95,12.95,88400.0,8.5804,8.587,8.5804,8.5804,88400.0
2010-12-29 11:30:00,12.95,12.96,12.95,12.96,21600.0,8.5804,8.587,8.5804,8.587,21600.0
2010-12-29 11:35:00,12.96,12.96,12.96,12.96,34800.0,8.587,8.587,8.587,8.587,34800.0
2010-12-29 11:40:00,12.96,12.96,12.96,12.96,30000.0,8.587,8.587,8.587,8.587,30000.0
2010-12-29 11:45:00,12.96,12.96,12.96,12.96,38400.0,8.587,8.587,8.587,8.587,38400.0
2010-12-29 11:50:00,12.96,12.97,12.96,12.97,30400.0,8.587,8.5936,8.587,8.5936,30400.0
2010-12-29 11:55:00,12.97,12.97,12.96,12.97,64400.0,8.5936,8.5936,8.587,8.5936,64400.0
2010-12-29 12:00:00,12.97,12.97,12.97,12.97,66800.0,8.5936,8.5936,8.5936,8.5936,66800.0
2010-12-29 12:05:00,12.97,12.98,12.97,12.97,62400.0,8.5936,8.6002,8.5936,8.5936,62400.0
2010-12-29 12:10:00,12.97,12.98,12.97,12.98,46400.0,8.5936,8.6002,8.5936,8.6002,46400.0
2010-12-29 12:15:00,12.98,12.99,12.97,12.97,74800.0,8.6002,8.6069,8.5936,8.5936,74800.0
2010-12-29 12:20:00,12.97,12.97,12.96,12.97,107600.0,8.5936,8.5936,8.587,8.5936,107600.0
2010-12-29 12:25:00,12.97,12.98,12.97,12.97,48400.0,8.5936,8.6002,8.5936,8.5936,48400.0
2010-12-29 12:30:00,12.98,12.98,12.97,12.97,64400.0,8.6002,8.6002,8.5936,8.5936,64400.0
2010-12-29 12:35:00,12.97,12.97,12.97,12.97,15200.0,8.5936,8.5936,8.5936,8.5936,15200.0
2010-12-29 12:40:00,12.97,12.98,12.97,12.98,41600.0,8.5936,8.6002,8.5936,8.6002,41600.0
2010-12-29 12:45:00,12.98,12.98,12.97,12.98,12000.0,8.6002,8.6002,8.5936,8.6002,12000.0
2010-12-29 12:50:00,12.98,12.98,12.97,12.97,84000.0,8.6002,8.6002,8.5936,8.5936,84000.0
2010-12-29 12:55:00,12.97,12.97,12.97,12.97,58400.0,8.5936,8.5936,8.5936,8.5936,58400.0
2010-12-29 13:00:00,12.97,12.99,12.97,12.99,21200.0,8.5936,8.6069,8.5936,8.6069,21200.0
2010-12-29 13:05:00,12.99,12.99,12.97,12.98,39600.0,8.6069,8.6069,8.5936,8.6002,39600.0
2010-12-29 13:10:00,12.98,12.99,12.98,12.99,45600.0,8.6002,8.6069,8.6002,8.6069,45600.0
2010-12-29 13:15:00,12.99,12.99,12.97,12.97,50000.0,8.6069,8.6069,8.5936,8.5936,50000.0
2010-12-29 13:20:00,12.98,12.98,12.97,12.97,74400.0,8.6002,8.6002,8.5936,8.5936,74400.0
2010-12-29 13:25:00,12.97,12.98,12.97,12.98,34800.0,8.5936,8.6002,8.5936,8.6002,34800.0
2010-12-29 13:30:00,12.97,12.98,12.97,12.98,22800.0,8.5936,8.6002,8.5936,8.6002,22800.0
2010-12-29 13:35:00,12.98,12.98,12.97,12.97,26000.0,8.6002,8.6002,8.5936,8.5936,26000.0
2010-12-29 13:40:00,12.97,12.97,12.97,12.97,40800.0,8.5936,8.5936,8.5936,8.5936,40800.0
2010-12-29 13:45:00,12.97,12.97,12.97,12.97,32400.0,8.5936,8.5936,8.5936,8.5936,32400.0
2010-12-29 13:50:00,12.97,12.97,12.97,12.97,41200.0,8.5936,8.5936,8.5936,8.5936,41200.0
2010-12-29 13:55:00,12.97,12.97,12.97,12.97,20400.0,8.5936,8.5936,8.5936,8.5936,20400.0
2010-12-29 14:00:00,12.97,12.98,12.97,12.98,31200.0,8.5936,8.6002,8.5936,8.6002,31200.0
2010-12-29 14:05:00,12.97,12.98,12.97,12.98,18800.0,8.5936,8.6002,8.5936,8.6002,18800.0
2010-12-29 14:10:00,12.98,12.98,12.98,12.98,15600.0,8.6002,8.6002,8.6002,8.6002,15600.0
2010-12-29 14:15:00,12.98,12.99,12.98,12.99,34000.0,8.6002,8.6069,8.6002,8.6069,34000.0
2010-12-29 14:20:00,12.99,12.99,12.99,12.99,39600.0,8.6069,8.6069,8.6069,8.6069,39600.0
2010-12-29 14:25:00,12.99,13.0,12.99,12.99,31200.0,8.6069,8.6135,8.6069,8.6069,31200.0
2010-12-29 14:30:00,13.0,13.0,12.99,13.0,34800.0,8.6135,8.6135,8.6069,8.6135,34800.0
2010-12-29 14:35:00,13.0,13.0,12.99,13.0,24000.0,8.6135,8.6135,8.6069,8.6135,24000.0
2010-12-29 14:40:00,12.99,13.0,12.99,12.99,39200.0,8.6069,8.6135,8.6069,8.6069,39200.0
2010-12-29 14:45:00,12.99,13.0,12.99,12.99,37600.0,8.6069,8.6135,8.6069,8.6069,37600.0
2010-12-29 14:50:00,12.99,13.0,12.99,13.0,42000.0,8.6069,8.6135,8.6069,8.6135,42000.0
2010-12-29 14:55:00,13.0,13.01,13.0,13.01,59600.0,8.6135,8.6201,8.6135,8.6201,59600.0
2010-12-29 15:00:00,13.02,13.03,13.01,13.02,69200.0,8.6267,8.6334,8.6201,8.6267,69200.0
2010-12-29 15:05:00,13.02,13.03,13.02,13.02,82800.0,8.6267,8.6334,8.6267,8.6267,82800.0
2010-12-29 15:10:00,13.02,13.03,13.02,13.02,40000.0,8.6267,8.6334,8.6267,8.6267,40000.0
2010-12-29 15:15:00,13.02,13.03,13.02,13.03,56400.0,8.6267,8.6334,8.6267,8.6334,56400.0
2010-12-29 15:20:00,13.03,13.03,13.03,13.03,44000.0,8.6334,8.6334,8.6334,8.6334,44000.0
2010-12-29 15:25:00,13.03,13.03,13.02,13.03,69600.0,8.6334,8.6334,8.6267,8.6334,69600.0
2010-12-29 15:30:00,13.03,13.04,13.03,13.03,62400.0,8.6334,8.64,8.6334,8.6334,62400.0
2010-12-29 15:35:00,13.03,13.04,13.03,13.04,43200.0,8.6334,8.64,8.6334,8.64,43200.0
2010-12-29 15:40:00,13.04,13.04,13.04,13.04,80400.0,8.64,8.64,8.64,8.64,80400.0
2010-12-29 15:45:00,13.04,13.04,13.03,13.03,174800.0,8.64,8.64,8.6334,8.6334,174800.0
2010-12-29 15:50:00,13.03,13.04,13.03,13.03,154400.0,8.6334,8.64,8.6334,8.6334,154400.0
2010-12-29 15:55:00,13.03,13.03,13.02,13.02,199600.0,8.6334,8.6334,8.6267,8.6267,199600.0
2010-12-30 09:30:00,13.03,13.04,13.0,13.03,84400.0,8.6334,8.64,8.6135,8.6334,84400.0
2010-12-30 09:35:00,13.04,13.07,13.02,13.04,134800.0,8.64,8.6599,8.6267,8.64,134800.0
2010-12-30 09:40:00,13.04,13.08,13.03,13.08,58800.0,8.64,8.6665,8.6334,8.6665,58800.0
2010-12-30 09:45:00,13.08,13.08,13.05,13.06,46400.0,8.6665,8.6665,8.6466,8.6532,46400.0
2010-12-30 09:50:00,13.06,13.06,13.04,13.05,42000.0,8.6532,8.6532,8.64,8.6466,42000.0
2010-12-30 09:55:00,13.05,13.07,13.05,13.06,60000.0,8.6466,8.6599,8.6466,8.6532,60000.0
2010-12-30 10:00:00,13.06,13.06,13.03,13.04,52400.0,8.6532,8.6532,8.6334,8.64,52400.0
2010-12-30 10:05:00,13.05,13.05,13.01,13.01,60000.0,8.6466,8.6466,8.6201,8.6201,60000.0
2010-12-30 10:10:00,13.01,13.02,12.99,13.01,79600.0,8.6201,8.6267,8.6069,8.6201,79600.0
2010-12-30 10:15:00,13.01,13.03,13.01,13.03,75600.0,8.6201,8.6334,8.6201,8.6334,75600.0
2010-12-30 10:20:00,13.02,13.03,13.01,13.03,52400.0,8.6267,8.6334,8.6201,8.6334,52400.0
2010-12-30 10:25:00,13.02,13.03,13.01,13.01,36000.0,8.6267,8.6334,8.6201,8.6201,36000.0
2010-12-30 10:30:00,13.01,13.02,13.01,13.01,28800.0,8.6201,8.6267,8.6201,8.6201,28800.0
2010-12-30 10:35:00,13.01,13.02,13.01,13.01,28400.0,8.6201,8.6267,8.6201,8.6201,28400.0
2010-12-30 10:40:00,13.01,13.02,13.01,13.01,26400.0,8.6201,8.6267,8.6201,8.6201,26400.0
2010-12-30 10:45:00,13.02,13.02,12.99,13.0,104800.0,8.6267,8.6267,8.6069,8.6135,104800.0
2010-12-30 10:50:00,13.0,13.02,13.0,13.01,40800.0,8.6135,8.6267,8.6135,8.6201,40800.0
2010-12-30 10:55:00,13.02,13.02,13.01,13.01,43600.0,8.6267,8.6267,8.6201,8.6201,43600.0
2010-12-30 11:00:00,13.01,13.01,13.0,13.01,36000.0,8.6201,8.6201,8.6135,8.6201,36000.0
2010-12-30 11:05:00,13.01,13.01,13.0,13.0,24400.0,8.6201,8.6201,8.6135,8.6135,24400.0
2010-12-30 11:10:00,13.0,13.01,12.99,13.01,44400.0,8.6135,8.6201,8.6069,8.6201,44400.0
2010-12-30 11:15:00,13.0,13.01,13.0,13.0,22400.0,8.6135,8.6201,8.6135,8.6135,22400.0
2010-12-30 11:20:00,13.0,13.01,12.99,12.99,58400.0,8.6135,8.6201,8.6069,8.6069,58400.0
2010-12-30 11:25:00,12.99,13.01,12.99,13.01,40800.0,8.6069,8.6201,8.6069,8.6201,40800.0
2010-12-30 11:30:00,13.01,13.01,13.0,13.0,17600.0,8.6201,8.6201,8.6135,8.6135,17600.0
2010-12-30 11:35:00,13.0,13.0,12.99,12.99,44800.0,8.6135,8.6135,8.6069,8.6069,44800.0
2010-12-30 11:40:00,12.99,13.0,12.99,12.99,38800.0,8.6069,8.6135,8.6069,8.6069,38800.0
2010-12-30 11:45:00,12.99,12.99,12.99,12.99,24000.0,8.6069,8.6069,8.6069,8.6069,24000.0
2010-12-30 11:50:00,12.99,12.99,12.98,12.99,59600.0,8.6069,8.6069,8.6002,8.6069,59600.0
2010-12-30 11:55:00,12.99,13.0,12.99,12.99,38800.0,8.6069,8.6135,8.6069,8.6069,38800.0
2010-12-30 12:00:00,12.99,13.01,12.99,13.01,22000.0,8.6069,8.6201,8.6069,8.6201,22000.0
2010-12-30 12:05:00,13.01,13.01,13.0,13.0,10800.0,8.6201,8.6201,8.6135,8.6135,10800.0
2010-12-30 12:10:00,13.0,13.0,12.98,12.98,46400.0,8.6135,8.6135,8.6002,8.6002,46400.0
2010-12-30 12:15:00,12.98,12.99,12.98,12.98,26800.0,8.6002,8.6069,8.6002,8.6002,26800.0
2010-12-30 12:20:00,12.98,12.99,12.97,12.97,27600.0,8.6002,8.6069,8.5936,8.5936,27600.0
2010-12-30 12:25:00,12.97,12.98,12.97,12.98,22400.0,8.5936,8.6002,8.5936,8.6002,22400.0
2010-12-30 12:30:00,12.98,12.98,12.97,12.97,16000.0,8.6002,8.6002,8.5936,8.5936,16000.0
2010-12-30 12:35:00,12.97,12.99,12.97,12.98,21600.0,8.5936,8.6069,8.5936,8.6002,21600.0
2010-12-30 12:40:00,12.98,12.99,12.98,12.99,5200.0,8.6002,8.6069,8.6002,8.6069,5200.0
2010-12-30 12:45:00,12.99,13.0,12.99,13.0,18800.0,8.6069,8.6135,8.6069,8.6135,18800.0
2010-12-30 12:50:00,13.0,13.0,12.99,12.99,17600.0,8.6135,8.6135,8.6069,8.6069,17600.0
2010-12-30 12:55:00,13.0,13.0,13.0,13.0,9600.0,8.6135,8.6135,8.6135,8.6135,9600.0
2010-12-30 13:00:00,13.0,13.0,12.97,12.98,92400.0,8.6135,8.6135,8.5936,8.6002,92400.0
2010-12-30 13:05:00,12.98,12.98,12.98,12.98,12800.0,8.6002,8.6002,8.6002,8.6002,12800.0
2010-12-30 13:10:00,12.98,12.99,12.97,12.97,22400.0,8.6002,8.6069,8.5936,8.5936,22400.0
2010-12-30 13:15:00,12.97,12.98,12.97,12.98,18400.0,8.5936,8.6002,8.5936,8.6002,18400.0
2010-12-30 13:20:00,12.98,12.99,12.98,12.99,32400.0,8.6002,8.6069,8.6002,8.6069,32400.0
2010-12-30 13:25:00,12.99,12.99,12.98,12.99,23200.0,8.6069,8.6069,8.6002,8.6069,23200.0
2010-12-30 13:30:00,12.98,12.99,12.98,12.99,8400.0,8.6002,8.6069,8.6002,8.6069,8400.0
2010-12-30 13:35:00,12.99,12.99,12.99,12.99,19200.0,8.6069,8.6069,8.6069,8.6069,19200.0
2010-12-30 13:40:00,12.99,12.99,12.99,12.99,10400.0,8.6069,8.6069,8.6069,8.6069,10400.0
2010-12-30 13:45:00,12.99,12.99,12.99,12.99,17600.0,8.6069,8.6069,8.6069,8.6069,17600.0
2010-12-30 13:50:00,12.99,12.99,12.99,12.99,8000.0,8.6069,8.6069,8.6069,8.6069,8000.0
2010-12-30 13:55:00,12.99,12.99,12.99,12.99,24400.0,8.6069,8.6069,8.6069,8.6069,24400.0
2010-12-30 14:00:00,12.99,13.0,12.99,12.99,37200.0,8.6069,8.6135,8.6069,8.6069,37200.0
2010-12-30 14:05:00,12.99,12.99,12.99,12.99,26800.0,8.6069,8.6069,8.6069,8.6069,26800.0
2010-12-30 14:10:00,12.99,13.0,12.99,13.0,35600.0,8.6069,8.6135,8.6069,8.6135,35600.0
2010-12-30 14:15:00,13.0,13.0,12.99,13.0,40000.0,8.6135,8.6135,8.6069,8.6135,40000.0
2010-12-30 14:20:00,13.0,13.0,12.99,13.0,20400.0,8.6135,8.6135,8.6069,8.6135,20400.0
2010-12-30 14:25:00,13.0,13.01,12.99,13.0,32400.0,8.6135,8.6201,8.6069,8.6135,32400.0
2010-12-30 14:30:00,13.0,13.01,13.0,13.01,27200.0,8.6135,8.6201,8.6135,8.6201,27200.0
2010-12-30 14:35:00,13.01,13.01,13.0,13.01,26000.0,8.6201,8.6201,8.6135,8.6201,26000.0
2010-12-30 14:40:00,13.01,13.01,13.01,13.01,30800.0,8.6201,8.6201,8.6201,8.6201,30800.0
2010-12-30 14:45:00,13.01,13.02,13.01,13.01,37600.0,8.6201,8.6267,8.6201,8.6201,37600.0
2010-12-30 14:50:00,13.01,13.02,13.01,13.01,33200.0,8.6201,8.6267,8.6201,8.6201,33200.0
2010-12-30 14:55:00,13.01,13.01,13.01,13.01,25200.0,8.6201,8.6201,8.6201,8.6201,25200.0
2010-12-30 15:00:00,13.01,13.01,13.01,13.01,24800.0,8.6201,8.6201,8.6201,8.6201,24800.0
2010-12-30 15:05:00,13.01,13.02,13.01,13.02,49200.0,8.6201,8.6267,8.6201,8.6267,49200.0
2010-12-30 15:10:00,13.02,13.02,13.02,13.02,16800.0,8.6267,8.6267,8.6267,8.6267,16800.0
2010-12-30 15:15:00,13.02,13.02,13.01,13.01,34000.0,8.6267,8.6267,8.6201,8.6201,34000.0
2010-12-30 15:20:00,13.01,13.02,13.0,13.0,55600.0,8.6201,8.6267,8.6135,8.6135,55600.0
2010-12-30 15:25:00,13.01,13.02,13.0,13.02,67200.0,8.6201,8.6267,8.6135,8.6267,67200.0
2010-12-30 15:30:00,13.02,13.03,13.02,13.02,45600.0,8.6267,8.6334,8.6267,8.6267,45600.0
2010-12-30 15:35:00,13.02,13.02,13.02,13.02,40800.0,8.6267,8.6267,8.6267,8.6267,40800.0
2010-12-30 15:40:00,13.02,13.02,13.01,13.02,45200.0,8.6267,8.6267,8.6201,8.6267,45200.0
2010-12-30 15:45:00,13.02,13.02,13.0,13.0,116800.0,8.6267,8.6267,8.6135,8.6135,116800.0
2010-12-30 15:50:00,13.0,13.01,13.0,13.0,62000.0,8.6135,8.6201,8.6135,8.6135,62000.0
2010-12-30 15:55:00,13.0,13.0,12.99,12.99,168400.0,8.6135,8.6135,8.6069,8.6069,168400.0
2010-12-31 09:30:00,12.97,12.99,12.96,12.97,55200.0,8.5936,8.6069,8.587,8.5936,55200.0
2010-12-31 09:35:00,12.97,12.99,12.96,12.96,38800.0,8.5936,8.6069,8.587,8.587,38800.0
2010-12-31 09:40:00,12.97,13.01,12.97,12.98,64800.0,8.5936,8.6201,8.5936,8.6002,64800.0
2010-12-31 09:45:00,12.98,13.0,12.96,12.99,66400.0,8.6002,8.6135,8.587,8.6069,66400.0
2010-12-31 09:50:00,13.0,13.0,12.95,12.96,43200.0,8.6135,8.6135,8.5804,8.587,43200.0
2010-12-31 09:55:00,12.96,12.98,12.96,12.97,29200.0,8.587,8.6002,8.587,8.5936,29200.0
2010-12-31 10:00:00,12.97,12.99,12.97,12.99,24400.0,8.5936,8.6069,8.5936,8.6069,24400.0
2010-12-31 10:05:00,12.99,12.99,12.98,12.99,34000.0,8.6069,8.6069,8.6002,8.6069,34000.0
2010-12-31 10:10:00,12.99,13.01,12.99,13.0,29200.0,8.6069,8.6201,8.6069,8.6135,29200.0
2010-12-31 10:15:00,13.0,13.0,12.98,12.98,21200.0,8.6135,8.6135,8.6002,8.6002,21200.0
2010-12-31 10:20:00,12.99,13.0,12.99,13.0,30400.0,8.6069,8.6135,8.6069,8.6135,30400.0
2010-12-31 10:25:00,13.0,13.01,13.0,13.01,21200.0,8.6135,8.6201,8.6135,8.6201,21200.0
2010-12-31 10:30:00,13.01,13.01,13.01,13.01,32800.0,8.6201,8.6201,8.6201,8.6201,32800.0
2010-12-31 10:35:00,13.01,13.02,13.01,13.02,18400.0,8.6201,8.6267,8.6201,8.6267,18400.0
2010-12-31 10:40:00,13.02,13.03,13.02,13.03,12400.0,8.6267,8.6334,8.6267,8.6334,12400.0
2010-12-31 10:45:00,13.03,13.04,13.03,13.04,60800.0,8.6334,8.64,8.6334,8.64,60800.0
2010-12-31 10:50:00,13.04,13.05,13.04,13.05,85600.0,8.64,8.6466,8.64,8.6466,85600.0
2010-12-31 10:55:00,13.05,13.06,13.05,13.06,49600.0,8.6466,8.6532,8.6466,8.6532,49600.0
2010-12-31 11:00:00,13.07,13.07,13.06,13.06,34000.0,8.6599,8.6599,8.6532,8.6532,34000.0
2010-12-31 11:05:00,13.06,13.07,13.05,13.06,30400.0,8.6532,8.6599,8.6466,8.6532,30400.0
2010-12-31 11:10:00,13.06,13.06,13.05,13.05,22400.0,8.6532,8.6532,8.6466,8.6466,22400.0
2010-12-31 11:15:00,13.05,13.06,13.05,13.06,26000.0,8.6466,8.6532,8.6466,8.6532,26000.0
2010-12-31 11:20:00,13.06,13.06,13.06,13.06,45600.0,8.6532,8.6532,8.6532,8.6532,45600.0
2010-12-31 11:25:00,13.06,13.06,13.06,13.06,28000.0,8.6532,8.6532,8.6532,8.6532,28000.0
2010-12-31 11:30:00,13.06,13.06,13.06,13.06,24800.0,8.6532,8.6532,8.6532,8.6532,24800.0
2010-12-31 11:35:00,13.06,13.06,13.05,13.06,19200.0,8.6532,8.6532,8.6466,8.6532,19200.0
2010-12-31 11:40:00,13.05,13.06,13.05,13.06,22000.0,8.6466,8.6532,8.6466,8.6532,22000.0
2010-12-31 11:45:00,13.06,13.06,13.06,13.06,11600.0,8.6532,8.6532,8.6532,8.6532,11600.0
2010-12-31 11:50:00,13.06,13.06,13.06,13.06,11200.0,8.6532,8.6532,8.6532,8.6532,11200.0
2010-12-31 11:55:00,13.06,13.07,13.06,13.06,37200.0,8.6532,8.6599,8.6532,8.6532,37200.0
2010-12-31 12:00:00,13.06,13.07,13.06,13.07,19600.0,8.6532,8.6599,8.6532,8.6599,19600.0
2010-12-31 12:05:00,13.07,13.07,13.06,13.06,15600.0,8.6599,8.6599,8.6532,8.6532,15600.0
2010-12-31 12:10:00,13.06,13.07,13.06,13.07,10400.0,8.6532,8.6599,8.6532,8.6599,10400.0
2010-12-31 12:15:00,13.07,13.07,13.07,13.07,11600.0,8.6599,8.6599,8.6599,8.6599,11600.0
2010-12-31 12:20:00,13.07,13.07,13.06,13.06,35200.0,8.6599,8.6599,8.6532,8.6532,35200.0
2010-12-31 12:25:00,13.06,13.06,13.06,13.06,16000.0,8.6532,8.6532,8.6532,8.6532,16000.0
2010-12-31 12:30:00,13.06,13.06,13.06,13.06,12800.0,8.6532,8.6532,8.6532,8.6532,12800.0
2010-12-31 12:35:00,13.06,13.06,13.06,13.06,14400.0,8.6532,8.6532,8.6532,8.6532,14400.0
2010-12-31 12:40:00,13.06,13.06,13.04,13.04,31600.0,8.6532,8.6532,8.64,8.64,31600.0
2010-12-31 12:45:00,13.04,13.04,13.03,13.04,32800.0,8.64,8.64,8.6334,8.64,32800.0
2010-12-31 12:50:00,13.04,13.04,13.04,13.04,3200.0,8.64,8.64,8.64,8.64,3200.0
2010-12-31 12:55:00,13.05,13.05,13.05,13.05,4400.0,8.6466,8.6466,8.6466,8.6466,4400.0
2010-12-31 13:00:00,13.05,13.06,13.05,13.06,10000.0,8.6466,8.6532,8.6466,8.6532,10000.0
2010-12-31 13:05:00,13.05,13.06,13.05,13.06,14400.0,8.6466,8.6532,8.6466,8.6532,14400.0
2010-12-31 13:10:00,13.06,13.06,13.06,13.06,12800.0,8.6532,8.6532,8.6532,8.6532,12800.0
2010-12-31 13:15:00,13.06,13.06,13.06,13.06,10400.0,8.6532,8.6532,8.6532,8.6532,10400.0
2010-12-31 13:20:00,13.06,13.07,13.06,13.07,25200.0,8.6532,8.6599,8.6532,8.6599,25200.0
2010-12-31 13:25:00,13.07,13.07,13.07,13.07,18400.0,8.6599,8.6599,8.6599,8.6599,18400.0
2010-12-31 13:30:00,13.07,13.07,13.06,13.06,126000.0,8.6599,8.6599,8.6532,8.6532,126000.0
2010-12-31 13:35:00,13.06,13.07,13.06,13.07,16000.0,8.6532,8.6599,8.6532,8.6599,16000.0
2010-12-31 13:40:00,13.07,13.08,13.06,13.06,36000.0,8.6599,8.6665,8.6532,8.6532,36000.0
2010-12-31 13:45:00,13.06,13.06,13.06,13.06,20800.0,8.6532,8.6532,8.6532,8.6532,20800.0
2010-12-31 13:50:00,13.06,13.06,13.06,13.06,19200.0,8.6532,8.6532,8.6532,8.6532,19200.0
2010-12-31 13:55:00,13.06,13.07,13.06,13.07,9600.0,8.6532,8.6599,8.6532,8.6599,9600.0
2010-12-31 14:00:00,13.07,13.07,13.05,13.05,29600.0,8.6599,8.6599,8.6466,8.6466,29600.0
2010-12-31 14:05:00,13.05,13.06,13.05,13.06,14000.0,8.6466,8.6532,8.6466,8.6532,14000.0
2010-12-31 14:10:00,13.05,13.06,13.05,13.05,4400.0,8.6466,8.6532,8.6466,8.6466,4400.0
2010-12-31 14:15:00,13.05,13.06,13.05,13.05,12800.0,8.6466,8.6532,8.6466,8.6466,12800.0
2010-12-31 14:20:00,13.05,13.05,13.05,13.05,19600.0,8.6466,8.6466,8.6466,8.6466,19600.0
2010-12-31 14:25:00,13.05,13.05,13.05,13.05,13600.0,8.6466,8.6466,8.6466,8.6466,13600.0
2010-12-31 14:30:00,13.05,13.05,13.05,13.05,13200.0,8.6466,8.6466,8.6466,8.6466,13200.0
2010-12-31 14:35:00,13.05,13.05,13.04,13.04,19600.0,8.6466,8.6466,8.64,8.64,19600.0
2010-12-31 14:40:00,13.05,13.05,13.04,13.04,10400.0,8.6466,8.6466,8.64,8.64,10400.0
2010-12-31 14:45:00,13.04,13.04,13.04,13.04,25600.0,8.64,8.64,8.64,8.64,25600.0
2010-12-31 14:50:00,13.04,13.04,13.03,13.03,36800.0,8.64,8.64,8.6334,8.6334,36800.0
2010-12-31 14:55:00,13.03,13.03,13.03,13.03,12800.0,8.6334,8.6334,8.6334,8.6334,12800.0
2010-12-31 15:00:00,13.03,13.03,13.02,13.02,21200.0,8.6334,8.6334,8.6267,8.6267,21200.0
2010-12-31 15:05:00,13.03,13.03,13.03,13.03,10800.0,8.6334,8.6334,8.6334,8.6334,10800.0
2010-12-31 15:10:00,13.03,13.03,13.03,13.03,25600.0,8.6334,8.6334,8.6334,8.6334,25600.0
2010-12-31 15:15:00,13.03,13.03,13.03,13.03,22400.0,8.6334,8.6334,8.6334,8.6334,22400.0
2010-12-31 15:20:00,13.03,13.03,13.02,13.02,57200.0,8.6334,8.6334,8.6267,8.6267,57200.0
2010-12-31 15:25:00,13.02,13.02,13.02,13.02,30400.0,8.6267,8.6267,8.6267,8.6267,30400.0
2010-12-31 15:30:00,13.03,13.03,13.02,13.02,47200.0,8.6334,8.6334,8.6267,8.6267,47200.0
2010-12-31 15:35:00,13.02,13.02,13.02,13.02,36000.0,8.6267,8.6267,8.6267,8.6267,36000.0
2010-12-31 15:40:00,13.02,13.03,13.02,13.02,74800.0,8.6267,8.6334,8.6267,8.6267,74800.0
2010-12-31 15:45:00,13.02,13.02,12.99,12.99,160800.0,8.6267,8.6267,8.6069,8.6069,160800.0
2010-12-31 15:50:00,12.99,13.01,12.99,13.0,115200.0,8.6069,8.6201,8.6069,8.6135,115200.0
2010-12-31 15:55:00,13.0,13.01,12.99,13.0,366800.0,8.6135,8.6201,8.6069,8.6135,366800.0
2011-01-03 09:30:00,13.05,13.06,13.02,13.04,66800.0,8.6466,8.6532,8.6267,8.64,66800.0
2011-01-03 09:35:00,13.04,13.05,13.01,13.03,99200.0,8.64,8.6466,8.6201,8.6334,99200.0
2011-01-03 09:40:00,13.03,13.03,12.98,13.0,68000.0,8.6334,8.6334,8.6002,8.6135,68000.0
2011-01-03 09:45:00,12.99,13.0,12.98,13.0,102400.0,8.6069,8.6135,8.6002,8.6135,102400.0
2011-01-03 09:50:00,13.01,13.01,12.99,12.99,53200.0,8.6201,8.6201,8.6069,8.6069,53200.0
2011-01-03 09:55:00,12.99,12.99,12.99,12.99,52400.0,8.6069,8.6069,8.6069,8.6069,52400.0
2011-01-03 10:00:00,12.99,12.99,12.97,12.98,58400.0,8.6069,8.6069,8.5936,8.6002,58400.0
2011-01-03 10:05:00,12.98,12.99,12.97,12.99,61200.0,8.6002,8.6069,8.5936,8.6069,61200.0
2011-01-03 10:10:00,12.99,12.99,12.97,12.97,60800.0,8.6069,8.6069,8.5936,8.5936,60800.0
2011-01-03 10:15:00,12.97,12.99,12.97,12.97,82800.0,8.5936,8.6069,8.5936,8.5936,82800.0
2011-01-03 10:20:00,12.97,12.98,12.96,12.97,77600.0,8.5936,8.6002,8.587,8.5936,77600.0
2011-01-03 10:25:00,12.97,12.97,12.96,12.97,51200.0,8.5936,8.5936,8.587,8.5936,51200.0
2011-01-03 10:30:00,12.97,12.97,12.95,12.97,98000.0,8.5936,8.5936,8.5804,8.5936,98000.0
2011-01-03 10:35:00,12.97,12.97,12.97,12.97,39600.0,8.5936,8.5936,8.5936,8.5936,39600.0
2011-01-03 10:40:00,12.97,12.98,12.96,12.96,76000.0,8.5936,8.6002,8.587,8.587,76000.0
2011-01-03 10:45:00,12.97,12.98,12.96,12.98,103600.0,8.5936,8.6002,8.587,8.6002,103600.0
2011-01-03 10:50:00,12.98,13.0,12.98,13.0,72400.0,8.6002,8.6135,8.6002,8.6135,72400.0
2011-01-03 10:55:00,13.0,13.01,12.99,13.01,69600.0,8.6135,8.6201,8.6069,8.6201,69600.0
2011-01-03 11:00:00,13.01,13.02,13.01,13.02,58400.0,8.6201,8.6267,8.6201,8.6267,58400.0
2011-01-03 11:05:00,13.02,13.03,13.0,13.03,65200.0,8.6267,8.6334,8.6135,8.6334,65200.0
2011-01-03 11:10:00,13.03,13.04,13.03,13.04,55600.0,8.6334,8.64,8.6334,8.64,55600.0
2011-01-03 11:15:00,13.04,13.06,13.04,13.05,51200.0,8.64,8.6532,8.64,8.6466,51200.0
2011-01-03 11:20:00,13.06,13.06,13.04,13.05,58800.0,8.6532,8.6532,8.64,8.6466,58800.0
2011-01-03 11:25:00,13.05,13.06,13.05,13.06,40000.0,8.6466,8.6532,8.6466,8.6532,40000.0
2011-01-03 11:30:00,13.06,13.06,13.04,13.05,78800.0,8.6532,8.6532,8.64,8.6466,78800.0
2011-01-03 11:35:00,13.05,13.07,13.04,13.06,67600.0,8.6466,8.6599,8.64,8.6532,67600.0
2011-01-03 11:40:00,13.07,13.07,13.06,13.06,49200.0,8.6599,8.6599,8.6532,8.6532,49200.0
2011-01-03 11:45:00,13.06,13.07,13.06,13.07,51600.0,8.6532,8.6599,8.6532,8.6599,51600.0
2011-01-03 11:50:00,13.07,13.07,13.06,13.07,34800.0,8.6599,8.6599,8.6532,8.6599,34800.0
2011-01-03 11:55:00,13.07,13.08,13.06,13.08,52400.0,8.6599,8.6665,8.6532,8.6665,52400.0
2011-01-03 12:00:00,13.07,13.08,13.07,13.08,39200.0,8.6599,8.6665,8.6599,8.6665,39200.0
2011-01-03 12:05:00,13.08,13.09,13.07,13.09,56800.0,8.6665,8.6731,8.6599,8.6731,56800.0
2011-01-03 12:10:00,13.09,13.1,13.09,13.1,48800.0,8.6731,8.6797,8.6731,8.6797,48800.0
2011-01-03 12:15:00,13.1,13.1,13.08,13.08,51600.0,8.6797,8.6797,8.6665,8.6665,51600.0
2011-01-03 12:20:00,13.08,13.09,13.08,13.09,42800.0,8.6665,8.6731,8.6665,8.6731,42800.0
2011-01-03 12:25:00,13.1,13.1,13.08,13.08,29600.0,8.6797,8.6797,8.6665,8.6665,29600.0
2011-01-03 12:30:00,13.08,13.08,13.08,13.08,55200.0,8.6665,8.6665,8.6665,8.6665,55200.0
2011-01-03 12:35:00,13.08,13.08,13.07,13.07,45600.0,8.6665,8.6665,8.6599,8.6599,45600.0
2011-01-03 12:40:00,13.07,13.08,13.07,13.08,20400.0,8.6599,8.6665,8.6599,8.6665,20400.0
2011-01-03 12:45:00,13.08,13.08,13.08,13.08,53600.0,8.6665,8.6665,8.6665,8.6665,53600.0
2011-01-03 12:50:00,13.08,13.09,13.08,13.09,61200.0,8.6665,8.6731,8.6665,8.6731,61200.0
2011-01-03 12:55:00,13.09,13.09,13.07,13.09,56400.0,8.6731,8.6731,8.6599,8.6731,56400.0
2011-01-03 13:00:00,13.09,13.09,13.09,13.09,29600.0,8.6731,8.6731,8.6731,8.6731,29600.0
2011-01-03 13:05:00,13.09,13.09,13.08,13.09,45200.0,8.6731,8.6731,8.6665,8.6731,45200.0
2011-01-03 13:10:00,13.09,13.09,13.09,13.09,34400.0,8.6731,8.6731,8.6731,8.6731,34400.0
2011-01-03 13:15:00,13.09,13.09,13.07,13.08,97600.0,8.6731,8.6731,8.6599,8.6665,97600.0
2011-01-03 13:20:00,13.08,13.08,13.07,13.08,27600.0,8.6665,8.6665,8.6599,8.6665,27600.0
2011-01-03 13:25:00,13.08,13.09,13.07,13.07,41600.0,8.6665,8.6731,8.6599,8.6599,41600.0
2011-01-03 13:30:00,13.07,13.08,13.07,13.07,28000.0,8.6599,8.6665,8.6599,8.6599,28000.0
2011-01-03 13:35:00,13.07,13.07,13.06,13.06,18000.0,8.6599,8.6599,8.6532,8.6532,18000.0
2011-01-03 13:40:00,13.06,13.07,13.06,13.07,37600.0,8.6532,8.6599,8.6532,8.6599,37600.0
2011-01-03 13:45:00,13.07,13.08,13.06,13.07,102000.0,8.6599,8.6665,8.6532,8.6599,102000.0
2011-01-03 13:50:00,13.07,13.07,13.06,13.06,8000.0,8.6599,8.6599,8.6532,8.6532,8000.0
2011-01-03 13:55:00,13.06,13.06,13.06,13.06,17600.0,8.6532,8.6532,8.6532,8.6532,17600.0
2011-01-03 14:00:00,13.06,13.06,13.06,13.06,17600.0,8.6532,8.6532,8.6532,8.6532,17600.0
2011-01-03 14:05:00,13.06,13.06,13.05,13.05,35600.0,8.6532,8.6532,8.6466,8.6466,35600.0
2011-01-03 14:10:00,13.05,13.05,13.04,13.05,26800.0,8.6466,8.6466,8.64,8.6466,26800.0
2011-01-03 14:15:00,13.05,13.05,13.05,13.05,10000.0,8.6466,8.6466,8.6466,8.6466,10000.0
2011-01-03 14:20:00,13.05,13.05,13.05,13.05,34800.0,8.6466,8.6466,8.6466,8.6466,34800.0
2011-01-03 14:25:00,13.05,13.06,13.05,13.05,26000.0,8.6466,8.6532,8.6466,8.6466,26000.0
2011-01-03 14:30:00,13.05,13.05,13.04,13.05,53600.0,8.6466,8.6466,8.64,8.6466,53600.0
2011-01-03 14:35:00,13.05,13.06,13.05,13.05,27200.0,8.6466,8.6532,8.6466,8.6466,27200.0
2011-01-03 14:40:00,13.05,13.06,13.05,13.06,179200.0,8.6466,8.6532,8.6466,8.6532,179200.0
2011-01-03 14:45:00,13.06,13.07,13.05,13.05,199600.0,8.6532,8.6599,8.6466,8.6466,199600.0
2011-01-03 14:50:00,13.05,13.05,13.05,13.05,13600.0,8.6466,8.6466,8.6466,8.6466,13600.0
2011-01-03 14:55:00,13.05,13.06,13.05,13.06,31200.0,8.6466,8.6532,8.6466,8.6532,31200.0
2011-01-03 15:00:00,13.06,13.06,13.05,13.05,58400.0,8.6532,8.6532,8.6466,8.6466,58400.0
2011-01-03 15:05:00,13.05,13.05,13.04,13.04,104000.0,8.6466,8.6466,8.64,8.64,104000.0
2011-01-03 15:10:00,13.05,13.06,13.05,13.06,62000.0,8.6466,8.6532,8.6466,8.6532,62000.0
2011-01-03 15:15:00,13.06,13.07,13.05,13.07,90400.0,8.6532,8.6599,8.6466,8.6599,90400.0
2011-01-03 15:20:00,13.07,13.07,13.06,13.06,74800.0,8.6599,8.6599,8.6532,8.6532,74800.0
2011-01-03 15:25:00,13.06,13.07,13.06,13.06,53200.0,8.6532,8.6599,8.6532,8.6532,53200.0
2011-01-03 15:30:00,13.06,13.07,13.06,13.07,66000.0,8.6532,8.6599,8.6532,8.6599,66000.0
2011-01-03 15:35:00,13.07,13.07,13.06,13.06,98400.0,8.6599,8.6599,8.6532,8.6532,98400.0
2011-01-03 15:40:00,13.06,13.07,13.06,13.06,88800.0,8.6532,8.6599,8.6532,8.6532,88800.0
2011-01-03 15:45:00,13.06,13.09,13.06,13.08,171200.0,8.6532,8.6731,8.6532,8.6665,171200.0
2011-01-03 15:50:00,13.08,13.08,13.06,13.06,235600.0,8.6665,8.6665,8.6532,8.6532,235600.0
2011-01-03 15:55:00,13.06,13.07,13.06,13.06,334000.0,8.6532,8.6599,8.6532,8.6532,334000.0
2011-01-04 09:30:00,13.07,13.08,13.01,13.02,134400.0,8.6599,8.6665,8.6201,8.6267,134400.0
2011-01-04 09:35:00,13.01,13.02,12.99,13.0,94800.0,8.6201,8.6267,8.6069,8.6135,94800.0
2011-01-04 09:40:00,13.0,13.01,12.99,12.99,33600.0,8.6135,8.6201,8.6069,8.6069,33600.0
2011-01-04 09:45:00,12.99,12.99,12.99,12.99,45200.0,8.6069,8.6069,8.6069,8.6069,45200.0
2011-01-04 09:50:00,12.99,13.0,12.99,13.0,56400.0,8.6069,8.6135,8.6069,8.6135,56400.0
2011-01-04 09:55:00,12.99,13.03,12.99,13.02,106800.0,8.6069,8.6334,8.6069,8.6267,106800.0
2011-01-04 10:00:00,13.03,13.04,13.01,13.02,66400.0,8.6334,8.64,8.6201,8.6267,66400.0
2011-01-04 10:05:00,13.02,13.06,13.02,13.06,116000.0,8.6267,8.6532,8.6267,8.6532,116000.0
2011-01-04 10:10:00,13.06,13.06,13.05,13.06,63200.0,8.6532,8.6532,8.6466,8.6532,63200.0
2011-01-04 10:15:00,13.06,13.07,13.04,13.06,160800.0,8.6532,8.6599,8.64,8.6532,160800.0
2011-01-04 10:20:00,13.06,13.06,13.02,13.03,48400.0,8.6532,8.6532,8.6267,8.6334,48400.0
2011-01-04 10:25:00,13.02,13.03,13.01,13.03,68000.0,8.6267,8.6334,8.6201,8.6334,68000.0
2011-01-04 10:30:00,13.03,13.04,13.03,13.03,72800.0,8.6334,8.64,8.6334,8.6334,72800.0
2011-01-04 10:35:00,13.03,13.05,13.02,13.04,40800.0,8.6334,8.6466,8.6267,8.64,40800.0
2011-01-04 10:40:00,13.05,13.08,13.05,13.08,58800.0,8.6466,8.6665,8.6466,8.6665,58800.0
2011-01-04 10:45:00,13.09,13.09,13.06,13.07,97600.0,8.6731,8.6731,8.6532,8.6599,97600.0
2011-01-04 10:50:00,13.08,13.08,13.06,13.08,113200.0,8.6665,8.6665,8.6532,8.6665,113200.0
2011-01-04 10:55:00,13.07,13.09,13.07,13.09,40800.0,8.6599,8.6731,8.6599,8.6731,40800.0
2011-01-04 11:00:00,13.09,13.12,13.09,13.12,53600.0,8.6731,8.693,8.6731,8.693,53600.0
2011-01-04 11:05:00,13.12,13.13,13.11,13.11,64000.0,8.693,8.6996,8.6864,8.6864,64000.0
2011-01-04 11:10:00,13.11,13.13,13.11,13.13,72800.0,8.6864,8.6996,8.6864,8.6996,72800.0
2011-01-04 11:15:00,13.12,13.15,13.12,13.15,66000.0,8.693,8.7129,8.693,8.7129,66000.0
2011-01-04 11:20:00,13.15,13.15,13.13,13.14,41200.0,8.7129,8.7129,8.6996,8.7062,41200.0
2011-01-04 11:25:00,13.14,13.16,13.14,13.15,52400.0,8.7062,8.7195,8.7062,8.7129,52400.0
2011-01-04 11:30:00,13.15,13.18,13.15,13.18,63200.0,8.7129,8.7327,8.7129,8.7327,63200.0
2011-01-04 11:35:00,13.18,13.18,13.17,13.18,35600.0,8.7327,8.7327,8.7261,8.7327,35600.0
2011-01-04 11:40:00,13.18,13.24,13.18,13.22,273600.0,8.7327,8.7725,8.7327,8.7592,273600.0
2011-01-04 11:45:00,13.23,13.23,13.22,13.22,61600.0,8.7659,8.7659,8.7592,8.7592,61600.0
2011-01-04 11:50:00,13.22,13.22,13.21,13.22,40400.0,8.7592,8.7592,8.7526,8.7592,40400.0
2011-01-04 11:55:00,13.21,13.22,13.19,13.19,54400.0,8.7526,8.7592,8.7394,8.7394,54400.0
2011-01-04 12:00:00,13.19,13.19,13.17,13.18,68000.0,8.7394,8.7394,8.7261,8.7327,68000.0
2011-01-04 12:05:00,13.18,13.2,13.18,13.19,62800.0,8.7327,8.746,8.7327,8.7394,62800.0
2011-01-04 12:10:00,13.19,13.2,13.19,13.2,113200.0,8.7394,8.746,8.7394,8.746,113200.0
2011-01-04 12:15:00,13.19,13.19,13.18,13.19,26800.0,8.7394,8.7394,8.7327,8.7394,26800.0
2011-01-04 12:20:00,13.19,13.2,13.18,13.19,48400.0,8.7394,8.746,8.7327,8.7394,48400.0
2011-01-04 12:25:00,13.19,13.19,13.18,13.19,60800.0,8.7394,8.7394,8.7327,8.7394,60800.0
2011-01-04 12:30:00,13.19,13.19,13.17,13.17,77600.0,8.7394,8.7394,8.7261,8.7261,77600.0
2011-01-04 12:35:00,13.17,13.18,13.17,13.17,46400.0,8.7261,8.7327,8.7261,8.7261,46400.0
2011-01-04 12:40:00,13.17,13.18,13.17,13.18,74400.0,8.7261,8.7327,8.7261,8.7327,74400.0
2011-01-04 12:45:00,13.18,13.18,13.17,13.18,29600.0,8.7327,8.7327,8.7261,8.7327,29600.0
2011-01-04 12:50:00,13.18,13.19,13.17,13.17,30000.0,8.7327,8.7394,8.7261,8.7261,30000.0
2011-01-04 12:55:00,13.18,13.18,13.18,13.18,38400.0,8.7327,8.7327,8.7327,8.7327,38400.0
2011-01-04 13:00:00,13.18,13.18,13.17,13.17,25200.0,8.7327,8.7327,8.7261,8.7261,25200.0
2011-01-04 13:05:00,13.17,13.17,13.15,13.15,29600.0,8.7261,8.7261,8.7129,8.7129,29600.0
2011-01-04 13:10:00,13.15,13.15,13.14,13.15,59600.0,8.7129,8.7129,8.7062,8.7129,59600.0
2011-01-04 13:15:00,13.14,13.16,13.14,13.15,36000.0,8.7062,8.7195,8.7062,8.7129,36000.0
2011-01-04 13:20:00,13.15,13.17,13.15,13.15,44400.0,8.7129,8.7261,8.7129,8.7129,44400.0
2011-01-04 13:25:00,13.15,13.18,13.15,13.18,29200.0,8.7129,8.7327,8.7129,8.7327,29200.0
2011-01-04 13:30:00,13.18,13.18,13.15,13.15,39600.0,8.7327,8.7327,8.7129,8.7129,39600.0
2011-01-04 13:35:00,13.16,13.17,13.16,13.17,39200.0,8.7195,8.7261,8.7195,8.7261,39200.0
2011-01-04 13:40:00,13.17,13.17,13.15,13.17,44800.0,8.7261,8.7261,8.7129,8.7261,44800.0
2011-01-04 13:45:00,13.17,13.18,13.17,13.18,52800.0,8.7261,8.7327,8.7261,8.7327,52800.0
2011-01-04 13:50:00,13.18,13.18,13.16,13.17,35200.0,8.7327,8.7327,8.7195,8.7261,35200.0
2011-01-04 13:55:00,13.17,13.17,13.17,13.17,25200.0,8.7261,8.7261,8.7261,8.7261,25200.0
2011-01-04 14:00:00,13.17,13.19,13.17,13.19,106800.0,8.7261,8.7394,8.7261,8.7394,106800.0
2011-01-04 14:05:00,13.19,13.19,13.18,13.19,78800.0,8.7394,8.7394,8.7327,8.7394,78800.0
2011-01-04 14:10:00,13.19,13.2,13.19,13.2,116800.0,8.7394,8.746,8.7394,8.746,116800.0
2011-01-04 14:15:00,13.2,13.2,13.2,13.2,49200.0,8.746,8.746,8.746,8.746,49200.0
2011-01-04 14:20:00,13.2,13.21,13.2,13.21,36400.0,8.746,8.7526,8.746,8.7526,36400.0
2011-01-04 14:25:00,13.21,13.22,13.21,13.21,72000.0,8.7526,8.7592,8.7526,8.7526,72000.0
2011-01-04 14:30:00,13.21,13.22,13.2,13.22,103600.0,8.7526,8.7592,8.746,8.7592,103600.0
2011-01-04 14:35:00,13.22,13.22,13.21,13.21,36400.0,8.7592,8.7592,8.7526,8.7526,36400.0
2011-01-04 14:40:00,13.22,13.22,13.21,13.21,87200.0,8.7592,8.7592,8.7526,8.7526,87200.0
2011-01-04 14:45:00,13.21,13.22,13.21,13.22,24400.0,8.7526,8.7592,8.7526,8.7592,24400.0
2011-01-04 14:50:00,13.22,13.22,13.21,13.22,144800.0,8.7592,8.7592,8.7526,8.7592,144800.0
2011-01-04 14:55:00,13.22,13.22,13.22,13.22,66000.0,8.7592,8.7592,8.7592,8.7592,66000.0
2011-01-04 15:00:00,13.22,13.22,13.21,13.22,60800.0,8.7592,8.7592,8.7526,8.7592,60800.0
2011-01-04 15:05:00,13.22,13.22,13.21,13.21,50400.0,8.7592,8.7592,8.7526,8.7526,50400.0
2011-01-04 15:10:00,13.21,13.22,13.21,13.21,71600.0,8.7526,8.7592,8.7526,8.7526,71600.0
2011-01-04 15:15:00,13.21,13.22,13.21,13.21,66400.0,8.7526,8.7592,8.7526,8.7526,66400.0
2011-01-04 15:20:00,13.21,13.22,13.21,13.22,167200.0,8.7526,8.7592,8.7526,8.7592,167200.0
2011-01-04 15:25:00,13.22,13.23,13.22,13.22,136000.0,8.7592,8.7659,8.7592,8.7592,136000.0
2011-01-04 15:30:00,13.22,13.22,13.2,13.2,116800.0,8.7592,8.7592,8.746,8.746,116800.0
2011-01-04 15:35:00,13.21,13.22,13.2,13.21,138800.0,8.7526,8.7592,8.746,8.7526,138800.0
2011-01-04 15:40:00,13.21,13.21,13.2,13.21,55200.0,8.7526,8.7526,8.746,8.7526,55200.0
2011-01-04 15:45:00,13.21,13.21,13.19,13.19,198000.0,8.7526,8.7526,8.7394,8.7394,198000.0
2011-01-04 15:50:00,13.19,13.2,13.19,13.19,156800.0,8.7394,8.746,8.7394,8.7394,156800.0
2011-01-04 15:55:00,13.19,13.2,13.18,13.19,341600.0,8.7394,8.746,8.7327,8.7394,341600.0
2011-01-05 09:30:00,13.13,13.19,13.13,13.15,89200.0,8.6996,8.7394,8.6996,8.7129,89200.0
2011-01-05 09:35:00,13.14,13.16,13.1,13.13,78800.0,8.7062,8.7195,8.6797,8.6996,78800.0
2011-01-05 09:40:00,13.13,13.17,13.12,13.15,336400.0,8.6996,8.7261,8.693,8.7129,336400.0
2011-01-05 09:45:00,13.15,13.18,13.14,13.16,214800.0,8.7129,8.7327,8.7062,8.7195,214800.0
2011-01-05 09:50:00,13.15,13.17,13.15,13.15,190800.0,8.7129,8.7261,8.7129,8.7129,190800.0
2011-01-05 09:55:00,13.15,13.16,13.14,13.16,207200.0,8.7129,8.7195,8.7062,8.7195,207200.0
2011-01-05 10:00:00,13.16,13.16,13.13,13.15,115200.0,8.7195,8.7195,8.6996,8.7129,115200.0
2011-01-05 10:05:00,13.15,13.17,13.13,13.15,97600.0,8.7129,8.7261,8.6996,8.7129,97600.0
2011-01-05 10:10:00,13.15,13.15,13.13,13.13,256000.0,8.7129,8.7129,8.6996,8.6996,256000.0
2011-01-05 10:15:00,13.13,13.15,13.11,13.14,169200.0,8.6996,8.7129,8.6864,8.7062,169200.0
2011-01-05 10:20:00,13.14,13.14,13.11,13.12,124000.0,8.7062,8.7062,8.6864,8.693,124000.0
2011-01-05 10:25:00,13.12,13.13,13.11,13.13,68000.0,8.693,8.6996,8.6864,8.6996,68000.0
2011-01-05 10:30:00,13.12,13.13,13.11,13.12,80000.0,8.693,8.6996,8.6864,8.693,80000.0
2011-01-05 10:35:00,13.12,13.13,13.12,13.13,64400.0,8.693,8.6996,8.693,8.6996,64400.0
2011-01-05 10:40:00,13.13,13.13,13.12,13.13,150800.0,8.6996,8.6996,8.693,8.6996,150800.0
2011-01-05 10:45:00,13.13,13.14,13.12,13.13,123600.0,8.6996,8.7062,8.693,8.6996,123600.0
2011-01-05 10:50:00,13.13,13.13,13.13,13.13,14000.0,8.6996,8.6996,8.6996,8.6996,14000.0
2011-01-05 10:55:00,13.13,13.13,13.12,13.13,34000.0,8.6996,8.6996,8.693,8.6996,34000.0
2011-01-05 11:00:00,13.13,13.13,13.12,13.12,32400.0,8.6996,8.6996,8.693,8.693,32400.0
2011-01-05 11:05:00,13.12,13.13,13.12,13.12,172400.0,8.693,8.6996,8.693,8.693,172400.0
2011-01-05 11:10:00,13.12,13.14,13.12,13.13,118400.0,8.693,8.7062,8.693,8.6996,118400.0
2011-01-05 11:15:00,13.13,13.14,13.13,13.13,69600.0,8.6996,8.7062,8.6996,8.6996,69600.0
2011-01-05 11:20:00,13.13,13.15,13.13,13.14,70400.0,8.6996,8.7129,8.6996,8.7062,70400.0
2011-01-05 11:25:00,13.14,13.14,13.13,13.13,31200.0,8.7062,8.7062,8.6996,8.6996,31200.0
2011-01-05 11:30:00,13.13,13.15,13.13,13.14,78000.0,8.6996,8.7129,8.6996,8.7062,78000.0
2011-01-05 11:35:00,13.14,13.15,13.13,13.14,113200.0,8.7062,8.7129,8.6996,8.7062,113200.0
2011-01-05 11:40:00,13.15,13.15,13.12,13.12,141200.0,8.7129,8.7129,8.693,8.693,141200.0
2011-01-05 11:45:00,13.12,13.13,13.12,13.12,140400.0,8.693,8.6996,8.693,8.693,140400.0
2011-01-05 11:50:00,13.12,13.12,13.11,13.11,120800.0,8.693,8.693,8.6864,8.6864,120800.0
2011-01-05 11:55:00,13.12,13.12,13.11,13.11,141600.0,8.693,8.693,8.6864,8.6864,141600.0
2011-01-05 12:00:00,13.11,13.12,13.11,13.11,55600.0,8.6864,8.693,8.6864,8.6864,55600.0
2011-01-05 12:05:00,13.11,13.12,13.11,13.11,351600.0,8.6864,8.693,8.6864,8.6864,351600.0
2011-01-05 12:10:00,13.11,13.11,13.09,13.09,67200.0,8.6864,8.6864,8.6731,8.6731,67200.0
2011-01-05 12:15:00,13.09,13.09,13.09,13.09,30000.0,8.6731,8.6731,8.6731,8.6731,30000.0
2011-01-05 12:20:00,13.09,13.09,13.08,13.08,45600.0,8.6731,8.6731,8.6665,8.6665,45600.0
2011-01-05 12:25:00,13.08,13.09,13.07,13.07,48000.0,8.6665,8.6731,8.6599,8.6599,48000.0
2011-01-05 12:30:00,13.08,13.08,13.06,13.07,94000.0,8.6665,8.6665,8.6532,8.6599,94000.0
2011-01-05 12:35:00,13.08,13.08,13.06,13.07,102000.0,8.6665,8.6665,8.6532,8.6599,102000.0
2011-01-05 12:40:00,13.07,13.07,13.05,13.06,68400.0,8.6599,8.6599,8.6466,8.6532,68400.0
2011-01-05 12:45:00,13.06,13.06,13.05,13.05,45600.0,8.6532,8.6532,8.6466,8.6466,45600.0
2011-01-05 12:50:00,13.06,13.06,13.04,13.04,59200.0,8.6532,8.6532,8.64,8.64,59200.0
2011-01-05 12:55:00,13.04,13.05,13.04,13.05,65600.0,8.64,8.6466,8.64,8.6466,65600.0
2011-01-05 13:00:00,13.05,13.06,13.05,13.05,89600.0,8.6466,8.6532,8.6466,8.6466,89600.0
2011-01-05 13:05:00,13.05,13.05,13.05,13.05,97200.0,8.6466,8.6466,8.6466,8.6466,97200.0
2011-01-05 13:10:00,13.05,13.05,13.03,13.03,348400.0,8.6466,8.6466,8.6334,8.6334,348400.0
2011-01-05 13:15:00,13.03,13.05,13.03,13.04,99200.0,8.6334,8.6466,8.6334,8.64,99200.0
2011-01-05 13:20:00,13.04,13.06,13.04,13.05,43600.0,8.64,8.6532,8.64,8.6466,43600.0
2011-01-05 13:25:00,13.06,13.06,13.05,13.06,55200.0,8.6532,8.6532,8.6466,8.6532,55200.0
2011-01-05 13:30:00,13.06,13.06,13.06,13.06,41600.0,8.6532,8.6532,8.6532,8.6532,41600.0
2011-01-05 13:35:00,13.06,13.06,13.05,13.06,50000.0,8.6532,8.6532,8.6466,8.6532,50000.0
2011-01-05 13:40:00,13.06,13.06,13.05,13.05,91200.0,8.6532,8.6532,8.6466,8.6466,91200.0
2011-01-05 13:45:00,13.05,13.05,13.05,13.05,52400.0,8.6466,8.6466,8.6466,8.6466,52400.0
2011-01-05 13:50:00,13.05,13.05,13.04,13.04,48400.0,8.6466,8.6466,8.64,8.64,48400.0
2011-01-05 13:55:00,13.04,13.05,13.03,13.04,27200.0,8.64,8.6466,8.6334,8.64,27200.0
2011-01-05 14:00:00,13.04,13.05,13.04,13.04,21200.0,8.64,8.6466,8.64,8.64,21200.0
2011-01-05 14:05:00,13.04,13.05,13.04,13.05,46000.0,8.64,8.6466,8.64,8.6466,46000.0
2011-01-05 14:10:00,13.05,13.05,13.04,13.04,55200.0,8.6466,8.6466,8.64,8.64,55200.0
2011-01-05 14:15:00,13.04,13.05,13.03,13.04,48000.0,8.64,8.6466,8.6334,8.64,48000.0
2011-01-05 14:20:00,13.05,13.05,13.04,13.04,29200.0,8.6466,8.6466,8.64,8.64,29200.0
2011-01-05 14:25:00,13.04,13.05,13.03,13.03,56000.0,8.64,8.6466,8.6334,8.6334,56000.0
2011-01-05 14:30:00,13.04,13.05,13.04,13.05,40400.0,8.64,8.6466,8.64,8.6466,40400.0
2011-01-05 14:35:00,13.05,13.05,13.04,13.05,38800.0,8.6466,8.6466,8.64,8.6466,38800.0
2011-01-05 14:40:00,13.05,13.05,13.04,13.04,34400.0,8.6466,8.6466,8.64,8.64,34400.0
2011-01-05 14:45:00,13.04,13.06,13.04,13.05,90400.0,8.64,8.6532,8.64,8.6466,90400.0
2011-01-05 14:50:00,13.05,13.06,13.05,13.05,85600.0,8.6466,8.6532,8.6466,8.6466,85600.0
2011-01-05 14:55:00,13.05,13.06,13.04,13.05,78800.0,8.6466,8.6532,8.64,8.6466,78800.0
2011-01-05 15:00:00,13.05,13.06,13.05,13.05,83600.0,8.6466,8.6532,8.6466,8.6466,83600.0
2011-01-05 15:05:00,13.05,13.06,13.05,13.05,180000.0,8.6466,8.6532,8.6466,8.6466,180000.0
2011-01-05 15:10:00,13.05,13.06,13.05,13.06,180400.0,8.6466,8.6532,8.6466,8.6532,180400.0
2011-01-05 15:15:00,13.06,13.07,13.06,13.06,207200.0,8.6532,8.6599,8.6532,8.6532,207200.0
2011-01-05 15:20:00,13.06,13.07,13.06,13.06,117600.0,8.6532,8.6599,8.6532,8.6532,117600.0
2011-01-05 15:25:00,13.06,13.07,13.06,13.06,70000.0,8.6532,8.6599,8.6532,8.6532,70000.0
2011-01-05 15:30:00,13.07,13.07,13.06,13.07,242800.0,8.6599,8.6599,8.6532,8.6599,242800.0
2011-01-05 15:35:00,13.07,13.08,13.07,13.08,212400.0,8.6599,8.6665,8.6599,8.6665,212400.0
2011-01-05 15:40:00,13.08,13.08,13.08,13.08,284400.0,8.6665,8.6665,8.6665,8.6665,284400.0
2011-01-05 15:45:00,13.08,13.1,13.08,13.09,195600.0,8.6665,8.6797,8.6665,8.6731,195600.0
2011-01-05 15:50:00,13.09,13.1,13.07,13.08,315200.0,8.6731,8.6797,8.6599,8.6665,315200.0
2011-01-05 15:55:00,13.08,13.08,13.06,13.08,336000.0,8.6665,8.6665,8.6532,8.6665,336000.0
2011-01-06 09:30:00,13.08,13.09,13.05,13.07,76000.0,8.6665,8.6731,8.6466,8.6599,76000.0
2011-01-06 09:35:00,13.08,13.1,13.06,13.1,62400.0,8.6665,8.6797,8.6532,8.6797,62400.0
2011-01-06 09:40:00,13.09,13.12,13.07,13.08,69600.0,8.6731,8.693,8.6599,8.6665,69600.0
2011-01-06 09:45:00,13.08,13.08,13.03,13.04,47200.0,8.6665,8.6665,8.6334,8.64,47200.0
2011-01-06 09:50:00,13.04,13.05,13.04,13.05,33200.0,8.64,8.6466,8.64,8.6466,33200.0
2011-01-06 09:55:00,13.05,13.06,13.05,13.05,34000.0,8.6466,8.6532,8.6466,8.6466,34000.0
2011-01-06 10:00:00,13.05,13.06,13.04,13.05,33600.0,8.6466,8.6532,8.64,8.6466,33600.0
2011-01-06 10:05:00,13.05,13.06,13.04,13.04,27200.0,8.6466,8.6532,8.64,8.64,27200.0
2011-01-06 10:10:00,13.04,13.04,13.03,13.03,30400.0,8.64,8.64,8.6334,8.6334,30400.0
2011-01-06 10:15:00,13.04,13.04,13.03,13.03,21600.0,8.64,8.64,8.6334,8.6334,21600.0
2011-01-06 10:20:00,13.03,13.05,13.03,13.05,32800.0,8.6334,8.6466,8.6334,8.6466,32800.0
2011-01-06 10:25:00,13.05,13.06,13.04,13.04,38800.0,8.6466,8.6532,8.64,8.64,38800.0
2011-01-06 10:30:00,13.04,13.04,13.03,13.03,41200.0,8.64,8.64,8.6334,8.6334,41200.0
2011-01-06 10:35:00,13.03,13.04,13.03,13.03,35200.0,8.6334,8.64,8.6334,8.6334,35200.0
2011-01-06 10:40:00,13.03,13.03,13.01,13.01,63200.0,8.6334,8.6334,8.6201,8.6201,63200.0
2011-01-06 10:45:00,13.01,13.02,13.0,13.01,43200.0,8.6201,8.6267,8.6135,8.6201,43200.0
2011-01-06 10:50:00,13.01,13.01,12.99,13.01,81600.0,8.6201,8.6201,8.6069,8.6201,81600.0
2011-01-06 10:55:00,13.01,13.03,13.0,13.03,73600.0,8.6201,8.6334,8.6135,8.6334,73600.0
2011-01-06 11:00:00,13.04,13.04,13.01,13.01,53200.0,8.64,8.64,8.6201,8.6201,53200.0
2011-01-06 11:05:00,13.01,13.02,12.99,13.0,60800.0,8.6201,8.6267,8.6069,8.6135,60800.0
2011-01-06 11:10:00,12.99,13.01,12.99,13.01,42800.0,8.6069,8.6201,8.6069,8.6201,42800.0
2011-01-06 11:15:00,13.01,13.01,13.0,13.01,65600.0,8.6201,8.6201,8.6135,8.6201,65600.0
2011-01-06 11:20:00,13.01,13.01,12.99,13.0,44000.0,8.6201,8.6201,8.6069,8.6135,44000.0
2011-01-06 11:25:00,13.0,13.0,12.99,13.0,44400.0,8.6135,8.6135,8.6069,8.6135,44400.0
2011-01-06 11:30:00,13.0,13.01,13.0,13.0,33200.0,8.6135,8.6201,8.6135,8.6135,33200.0
2011-01-06 11:35:00,13.0,13.0,12.99,12.99,26800.0,8.6135,8.6135,8.6069,8.6069,26800.0
2011-01-06 11:40:00,12.99,12.99,12.99,12.99,44800.0,8.6069,8.6069,8.6069,8.6069,44800.0
2011-01-06 11:45:00,12.99,12.99,12.99,12.99,35600.0,8.6069,8.6069,8.6069,8.6069,35600.0
2011-01-06 11:50:00,12.99,12.99,12.97,12.98,40000.0,8.6069,8.6069,8.5936,8.6002,40000.0
2011-01-06 11:55:00,12.98,12.98,12.97,12.97,36000.0,8.6002,8.6002,8.5936,8.5936,36000.0
2011-01-06 12:00:00,12.97,12.97,12.95,12.95,41600.0,8.5936,8.5936,8.5804,8.5804,41600.0
2011-01-06 12:05:00,12.96,12.96,12.95,12.96,39200.0,8.587,8.587,8.5804,8.587,39200.0
2011-01-06 12:10:00,12.96,12.97,12.95,12.97,51600.0,8.587,8.5936,8.5804,8.5936,51600.0
2011-01-06 12:15:00,12.97,12.97,12.96,12.96,34000.0,8.5936,8.5936,8.587,8.587,34000.0
2011-01-06 12:20:00,12.96,12.98,12.96,12.97,38800.0,8.587,8.6002,8.587,8.5936,38800.0
2011-01-06 12:25:00,12.97,12.98,12.97,12.97,24800.0,8.5936,8.6002,8.5936,8.5936,24800.0
2011-01-06 12:30:00,12.97,12.97,12.97,12.97,24000.0,8.5936,8.5936,8.5936,8.5936,24000.0
2011-01-06 12:35:00,12.97,12.98,12.97,12.98,42000.0,8.5936,8.6002,8.5936,8.6002,42000.0
2011-01-06 12:40:00,12.98,13.0,12.98,13.0,42000.0,8.6002,8.6135,8.6002,8.6135,42000.0
2011-01-06 12:45:00,13.0,13.01,12.99,13.0,44400.0,8.6135,8.6201,8.6069,8.6135,44400.0
2011-01-06 12:50:00,13.01,13.01,13.01,13.01,34000.0,8.6201,8.6201,8.6201,8.6201,34000.0
2011-01-06 12:55:00,13.01,13.02,13.01,13.02,45600.0,8.6201,8.6267,8.6201,8.6267,45600.0
2011-01-06 13:00:00,13.02,13.02,13.0,13.01,34400.0,8.6267,8.6267,8.6135,8.6201,34400.0
2011-01-06 13:05:00,13.01,13.01,13.01,13.01,18800.0,8.6201,8.6201,8.6201,8.6201,18800.0
2011-01-06 13:10:00,13.01,13.01,13.0,13.01,29600.0,8.6201,8.6201,8.6135,8.6201,29600.0
2011-01-06 13:15:00,13.01,13.01,13.01,13.01,22400.0,8.6201,8.6201,8.6201,8.6201,22400.0
2011-01-06 13:20:00,13.01,13.01,13.01,13.01,32000.0,8.6201,8.6201,8.6201,8.6201,32000.0
2011-01-06 13:25:00,13.01,13.01,13.0,13.01,31600.0,8.6201,8.6201,8.6135,8.6201,31600.0
2011-01-06 13:30:00,13.01,13.01,13.01,13.01,60400.0,8.6201,8.6201,8.6201,8.6201,60400.0
2011-01-06 13:35:00,13.01,13.01,13.01,13.01,38000.0,8.6201,8.6201,8.6201,8.6201,38000.0
2011-01-06 13:40:00,13.01,13.02,13.01,13.02,77200.0,8.6201,8.6267,8.6201,8.6267,77200.0
2011-01-06 13:45:00,13.03,13.03,13.03,13.03,17600.0,8.6334,8.6334,8.6334,8.6334,17600.0
2011-01-06 13:50:00,13.03,13.05,13.03,13.05,33600.0,8.6334,8.6466,8.6334,8.6466,33600.0
2011-01-06 13:55:00,13.05,13.05,13.04,13.05,82000.0,8.6466,8.6466,8.64,8.6466,82000.0
2011-01-06 14:00:00,13.05,13.05,13.03,13.03,86000.0,8.6466,8.6466,8.6334,8.6334,86000.0
2011-01-06 14:05:00,13.04,13.04,13.03,13.03,16400.0,8.64,8.64,8.6334,8.6334,16400.0
2011-01-06 14:10:00,13.03,13.03,13.03,13.03,32400.0,8.6334,8.6334,8.6334,8.6334,32400.0
2011-01-06 14:15:00,13.03,13.03,13.02,13.02,28400.0,8.6334,8.6334,8.6267,8.6267,28400.0
2011-01-06 14:20:00,13.02,13.02,13.01,13.02,18400.0,8.6267,8.6267,8.6201,8.6267,18400.0
2011-01-06 14:25:00,13.02,13.02,13.01,13.02,31200.0,8.6267,8.6267,8.6201,8.6267,31200.0
2011-01-06 14:30:00,13.02,13.02,13.01,13.01,27200.0,8.6267,8.6267,8.6201,8.6201,27200.0
2011-01-06 14:35:00,13.0,13.02,13.0,13.02,43200.0,8.6135,8.6267,8.6135,8.6267,43200.0
2011-01-06 14:40:00,13.01,13.02,13.01,13.01,63200.0,8.6201,8.6267,8.6201,8.6201,63200.0
2011-01-06 14:45:00,13.02,13.02,13.01,13.02,77200.0,8.6267,8.6267,8.6201,8.6267,77200.0
2011-01-06 14:50:00,13.02,13.02,13.01,13.02,34000.0,8.6267,8.6267,8.6201,8.6267,34000.0
2011-01-06 14:55:00,13.02,13.02,13.01,13.02,34800.0,8.6267,8.6267,8.6201,8.6267,34800.0
2011-01-06 15:00:00,13.02,13.02,13.02,13.02,23600.0,8.6267,8.6267,8.6267,8.6267,23600.0
2011-01-06 15:05:00,13.02,13.03,13.02,13.02,49600.0,8.6267,8.6334,8.6267,8.6267,49600.0
2011-01-06 15:10:00,13.02,13.03,13.02,13.03,43600.0,8.6267,8.6334,8.6267,8.6334,43600.0
2011-01-06 15:15:00,13.03,13.03,13.02,13.03,94000.0,8.6334,8.6334,8.6267,8.6334,94000.0
2011-01-06 15:20:00,13.03,13.03,13.02,13.02,40000.0,8.6334,8.6334,8.6267,8.6267,40000.0
2011-01-06 15:25:00,13.02,13.02,13.01,13.02,181600.0,8.6267,8.6267,8.6201,8.6267,181600.0
2011-01-06 15:30:00,13.02,13.03,13.02,13.03,70000.0,8.6267,8.6334,8.6267,8.6334,70000.0
2011-01-06 15:35:00,13.03,13.04,13.02,13.03,312400.0,8.6334,8.64,8.6267,8.6334,312400.0
2011-01-06 15:40:00,13.03,13.05,13.02,13.04,237200.0,8.6334,8.6466,8.6267,8.64,237200.0
2011-01-06 15:45:00,13.04,13.05,13.0,13.02,1038000.0,8.64,8.6466,8.6135,8.6267,1038000.0
2011-01-06 15:50:00,13.02,13.03,13.0,13.03,730800.0,8.6267,8.6334,8.6135,8.6334,730800.0
2011-01-06 15:55:00,13.03,13.06,13.02,13.03,742000.0,8.6334,8.6532,8.6267,8.6334,742000.0
2011-01-07 09:30:00,13.05,13.05,13.01,13.04,86800.0,8.6466,8.6466,8.6201,8.64,86800.0
2011-01-07 09:35:00,13.04,13.05,13.01,13.02,152000.0,8.64,8.6466,8.6201,8.6267,152000.0
2011-01-07 09:40:00,13.04,13.04,13.0,13.04,104000.0,8.64,8.64,8.6135,8.64,104000.0
2011-01-07 09:45:00,13.04,13.04,13.0,13.0,38800.0,8.64,8.64,8.6135,8.6135,38800.0
2011-01-07 09:50:00,13.0,13.0,12.97,12.98,62800.0,8.6135,8.6135,8.5936,8.6002,62800.0
2011-01-07 09:55:00,12.98,12.99,12.96,12.96,28400.0,8.6002,8.6069,8.587,8.587,28400.0
2011-01-07 10:00:00,12.96,12.97,12.95,12.97,78000.0,8.587,8.5936,8.5804,8.5936,78000.0
2011-01-07 10:05:00,12.97,12.97,12.94,12.95,154400.0,8.5936,8.5936,8.5737,8.5804,154400.0
2011-01-07 10:10:00,12.95,12.97,12.95,12.96,94000.0,8.5804,8.5936,8.5804,8.587,94000.0
2011-01-07 10:15:00,12.96,12.96,12.94,12.95,132000.0,8.587,8.587,8.5737,8.5804,132000.0
2011-01-07 10:20:00,12.95,12.95,12.93,12.93,78400.0,8.5804,8.5804,8.5671,8.5671,78400.0
2011-01-07 10:25:00,12.93,12.95,12.92,12.95,106400.0,8.5671,8.5804,8.5605,8.5804,106400.0
2011-01-07 10:30:00,12.95,12.96,12.93,12.93,68800.0,8.5804,8.587,8.5671,8.5671,68800.0
2011-01-07 10:35:00,12.93,12.94,12.92,12.93,39600.0,8.5671,8.5737,8.5605,8.5671,39600.0
2011-01-07 10:40:00,12.93,12.94,12.92,12.93,49200.0,8.5671,8.5737,8.5605,8.5671,49200.0
2011-01-07 10:45:00,12.93,12.93,12.91,12.92,40400.0,8.5671,8.5671,8.5538,8.5605,40400.0
2011-01-07 10:50:00,12.92,12.92,12.9,12.91,69600.0,8.5605,8.5605,8.5472,8.5538,69600.0
2011-01-07 10:55:00,12.91,12.92,12.9,12.9,111600.0,8.5538,8.5605,8.5472,8.5472,111600.0
2011-01-07 11:00:00,12.9,12.92,12.89,12.91,147200.0,8.5472,8.5605,8.5406,8.5538,147200.0
2011-01-07 11:05:00,12.91,12.92,12.9,12.91,63200.0,8.5538,8.5605,8.5472,8.5538,63200.0
2011-01-07 11:10:00,12.91,12.91,12.88,12.89,207600.0,8.5538,8.5538,8.534,8.5406,207600.0
2011-01-07 11:15:00,12.89,12.92,12.88,12.92,55200.0,8.5406,8.5605,8.534,8.5605,55200.0
2011-01-07 11:20:00,12.92,12.92,12.9,12.91,136000.0,8.5605,8.5605,8.5472,8.5538,136000.0
2011-01-07 11:25:00,12.91,12.93,12.9,12.9,52000.0,8.5538,8.5671,8.5472,8.5472,52000.0
2011-01-07 11:30:00,12.9,12.92,12.9,12.9,54400.0,8.5472,8.5605,8.5472,8.5472,54400.0
2011-01-07 11:35:00,12.9,12.9,12.89,12.9,42400.0,8.5472,8.5472,8.5406,8.5472,42400.0
2011-01-07 11:40:00,12.91,12.93,12.9,12.92,47600.0,8.5538,8.5671,8.5472,8.5605,47600.0
2011-01-07 11:45:00,12.92,12.94,12.91,12.93,65600.0,8.5605,8.5737,8.5538,8.5671,65600.0
2011-01-07 11:50:00,12.93,12.95,12.93,12.94,34400.0,8.5671,8.5804,8.5671,8.5737,34400.0
2011-01-07 11:55:00,12.94,12.95,12.93,12.95,47600.0,8.5737,8.5804,8.5671,8.5804,47600.0
2011-01-07 12:00:00,12.95,12.96,12.95,12.96,26800.0,8.5804,8.587,8.5804,8.587,26800.0
2011-01-07 12:05:00,12.96,12.97,12.96,12.97,66400.0,8.587,8.5936,8.587,8.5936,66400.0
2011-01-07 12:10:00,12.97,12.97,12.95,12.95,28800.0,8.5936,8.5936,8.5804,8.5804,28800.0
2011-01-07 12:15:00,12.95,12.97,12.95,12.97,41200.0,8.5804,8.5936,8.5804,8.5936,41200.0
2011-01-07 12:20:00,12.97,12.98,12.97,12.97,22400.0,8.5936,8.6002,8.5936,8.5936,22400.0
2011-01-07 12:25:00,12.97,12.98,12.96,12.97,34400.0,8.5936,8.6002,8.587,8.5936,34400.0
2011-01-07 12:30:00,12.96,12.97,12.95,12.97,31200.0,8.587,8.5936,8.5804,8.5936,31200.0
2011-01-07 12:35:00,12.97,12.99,12.97,12.99,21600.0,8.5936,8.6069,8.5936,8.6069,21600.0
2011-01-07 12:40:00,12.99,13.01,12.99,12.99,27200.0,8.6069,8.6201,8.6069,8.6069,27200.0
2011-01-07 12:45:00,12.99,12.99,12.97,12.99,33200.0,8.6069,8.6069,8.5936,8.6069,33200.0
2011-01-07 12:50:00,12.99,12.99,12.97,12.99,50800.0,8.6069,8.6069,8.5936,8.6069,50800.0
2011-01-07 12:55:00,12.99,13.0,12.99,13.0,56800.0,8.6069,8.6135,8.6069,8.6135,56800.0
2011-01-07 13:00:00,13.0,13.01,12.99,12.99,38400.0,8.6135,8.6201,8.6069,8.6069,38400.0
2011-01-07 13:05:00,12.99,13.0,12.99,13.0,20800.0,8.6069,8.6135,8.6069,8.6135,20800.0
2011-01-07 13:10:00,12.99,13.0,12.99,12.99,34800.0,8.6069,8.6135,8.6069,8.6069,34800.0
2011-01-07 13:15:00,12.99,13.0,12.99,13.0,26400.0,8.6069,8.6135,8.6069,8.6135,26400.0
2011-01-07 13:20:00,13.0,13.0,13.0,13.0,28000.0,8.6135,8.6135,8.6135,8.6135,28000.0
2011-01-07 13:25:00,13.0,13.0,12.99,12.99,38800.0,8.6135,8.6135,8.6069,8.6069,38800.0
2011-01-07 13:30:00,12.99,12.99,12.99,12.99,24000.0,8.6069,8.6069,8.6069,8.6069,24000.0
2011-01-07 13:35:00,12.99,13.0,12.99,13.0,14000.0,8.6069,8.6135,8.6069,8.6135,14000.0
2011-01-07 13:40:00,13.0,13.0,12.99,13.0,30000.0,8.6135,8.6135,8.6069,8.6135,30000.0
2011-01-07 13:45:00,13.0,13.0,13.0,13.0,20800.0,8.6135,8.6135,8.6135,8.6135,20800.0
2011-01-07 13:50:00,13.0,13.01,12.98,12.99,51600.0,8.6135,8.6201,8.6002,8.6069,51600.0
2011-01-07 13:55:00,12.98,13.0,12.98,13.0,97200.0,8.6002,8.6135,8.6002,8.6135,97200.0
2011-01-07 14:00:00,13.0,13.02,13.0,13.01,65600.0,8.6135,8.6267,8.6135,8.6201,65600.0
2011-01-07 14:05:00,13.01,13.02,12.99,12.99,46000.0,8.6201,8.6267,8.6069,8.6069,46000.0
2011-01-07 14:10:00,12.99,13.0,12.99,13.0,14000.0,8.6069,8.6135,8.6069,8.6135,14000.0
2011-01-07 14:15:00,13.0,13.01,13.0,13.01,60400.0,8.6135,8.6201,8.6135,8.6201,60400.0
2011-01-07 14:20:00,13.01,13.02,13.01,13.02,36000.0,8.6201,8.6267,8.6201,8.6267,36000.0
2011-01-07 14:25:00,13.02,13.03,13.02,13.02,67600.0,8.6267,8.6334,8.6267,8.6267,67600.0
2011-01-07 14:30:00,13.02,13.02,13.01,13.02,30800.0,8.6267,8.6267,8.6201,8.6267,30800.0
2011-01-07 14:35:00,13.02,13.03,13.01,13.03,30800.0,8.6267,8.6334,8.6201,8.6334,30800.0
2011-01-07 14:40:00,13.03,13.03,13.03,13.03,41200.0,8.6334,8.6334,8.6334,8.6334,41200.0
2011-01-07 14:45:00,13.03,13.04,13.02,13.02,76400.0,8.6334,8.64,8.6267,8.6267,76400.0
2011-01-07 14:50:00,13.02,13.02,13.01,13.02,61600.0,8.6267,8.6267,8.6201,8.6267,61600.0
2011-01-07 14:55:00,13.02,13.02,13.0,13.01,29600.0,8.6267,8.6267,8.6135,8.6201,29600.0
2011-01-07 15:00:00,13.01,13.01,13.0,13.0,49600.0,8.6201,8.6201,8.6135,8.6135,49600.0
2011-01-07 15:05:00,13.01,13.01,13.0,13.01,21600.0,8.6201,8.6201,8.6135,8.6201,21600.0
2011-01-07 15:10:00,13.01,13.01,12.99,13.0,58000.0,8.6201,8.6201,8.6069,8.6135,58000.0
2011-01-07 15:15:00,13.0,13.01,12.99,13.01,45200.0,8.6135,8.6201,8.6069,8.6201,45200.0
2011-01-07 15:20:00,13.01,13.01,13.0,13.01,48400.0,8.6201,8.6201,8.6135,8.6201,48400.0
2011-01-07 15:25:00,13.01,13.01,12.99,12.99,45200.0,8.6201,8.6201,8.6069,8.6069,45200.0
2011-01-07 15:30:00,12.99,13.0,12.99,13.0,60800.0,8.6069,8.6135,8.6069,8.6135,60800.0
2011-01-07 15:35:00,13.0,13.01,12.99,13.01,82000.0,8.6135,8.6201,8.6069,8.6201,82000.0
2011-01-07 15:40:00,13.01,13.03,13.01,13.02,99600.0,8.6201,8.6334,8.6201,8.6267,99600.0
2011-01-07 15:45:00,13.02,13.04,13.02,13.03,128800.0,8.6267,8.64,8.6267,8.6334,128800.0
2011-01-07 15:50:00,13.03,13.05,13.03,13.05,111600.0,8.6334,8.6466,8.6334,8.6466,111600.0
2011-01-07 15:55:00,13.05,13.06,13.05,13.05,298800.0,8.6466,8.6532,8.6466,8.6466,298800.0
2011-01-10 09:30:00,13.01,13.01,12.96,12.98,167200.0,8.6201,8.6201,8.587,8.6002,167200.0
2011-01-10 09:35:00,12.98,13.03,12.97,13.01,142400.0,8.6002,8.6334,8.5936,8.6201,142400.0
2011-01-10 09:40:00,13.01,13.02,12.99,13.01,100800.0,8.6201,8.6267,8.6069,8.6201,100800.0
2011-01-10 09:45:00,13.01,13.02,12.99,12.99,130000.0,8.6201,8.6267,8.6069,8.6069,130000.0
2011-01-10 09:50:00,12.99,13.01,12.99,12.99,133600.0,8.6069,8.6201,8.6069,8.6069,133600.0
2011-01-10 09:55:00,13.0,13.02,12.99,13.02,84400.0,8.6135,8.6267,8.6069,8.6267,84400.0
2011-01-10 10:00:00,13.01,13.02,13.0,13.01,70800.0,8.6201,8.6267,8.6135,8.6201,70800.0
2011-01-10 10:05:00,13.01,13.03,13.01,13.01,123200.0,8.6201,8.6334,8.6201,8.6201,123200.0
2011-01-10 10:10:00,13.02,13.03,13.01,13.02,113600.0,8.6267,8.6334,8.6201,8.6267,113600.0
2011-01-10 10:15:00,13.02,13.04,13.02,13.04,264800.0,8.6267,8.64,8.6267,8.64,264800.0
2011-01-10 10:20:00,13.04,13.07,13.03,13.06,237600.0,8.64,8.6599,8.6334,8.6532,237600.0
2011-01-10 10:25:00,13.06,13.09,13.05,13.08,230400.0,8.6532,8.6731,8.6466,8.6665,230400.0
2011-01-10 10:30:00,13.08,13.11,13.08,13.11,114800.0,8.6665,8.6864,8.6665,8.6864,114800.0
2011-01-10 10:35:00,13.11,13.11,13.08,13.09,162400.0,8.6864,8.6864,8.6665,8.6731,162400.0
2011-01-10 10:40:00,13.09,13.1,13.06,13.07,124400.0,8.6731,8.6797,8.6532,8.6599,124400.0
2011-01-10 10:45:00,13.07,13.11,13.06,13.11,143200.0,8.6599,8.6864,8.6532,8.6864,143200.0
2011-01-10 10:50:00,13.11,13.11,13.07,13.08,209200.0,8.6864,8.6864,8.6599,8.6665,209200.0
2011-01-10 10:55:00,13.08,13.09,13.07,13.08,187200.0,8.6665,8.6731,8.6599,8.6665,187200.0
2011-01-10 11:00:00,13.08,13.09,13.08,13.09,93600.0,8.6665,8.6731,8.6665,8.6731,93600.0
2011-01-10 11:05:00,13.09,13.1,13.09,13.09,126000.0,8.6731,8.6797,8.6731,8.6731,126000.0
2011-01-10 11:10:00,13.09,13.1,13.08,13.09,494800.0,8.6731,8.6797,8.6665,8.6731,494800.0
2011-01-10 11:15:00,13.08,13.11,13.08,13.11,637600.0,8.6665,8.6864,8.6665,8.6864,637600.0
2011-01-10 11:20:00,13.11,13.12,13.1,13.12,59200.0,8.6864,8.693,8.6797,8.693,59200.0
2011-01-10 11:25:00,13.12,13.12,13.11,13.11,55200.0,8.693,8.693,8.6864,8.6864,55200.0
2011-01-10 11:30:00,13.11,13.11,13.1,13.1,50800.0,8.6864,8.6864,8.6797,8.6797,50800.0
2011-01-10 11:35:00,13.1,13.1,13.09,13.09,42800.0,8.6797,8.6797,8.6731,8.6731,42800.0
2011-01-10 11:40:00,13.09,13.1,13.09,13.1,60400.0,8.6731,8.6797,8.6731,8.6797,60400.0
2011-01-10 11:45:00,13.1,13.11,13.1,13.1,61200.0,8.6797,8.6864,8.6797,8.6797,61200.0
2011-01-10 11:50:00,13.1,13.12,13.09,13.11,86000.0,8.6797,8.693,8.6731,8.6864,86000.0
2011-01-10 11:55:00,13.11,13.12,13.11,13.11,27200.0,8.6864,8.693,8.6864,8.6864,27200.0
2011-01-10 12:00:00,13.12,13.13,13.12,13.12,47600.0,8.693,8.6996,8.693,8.693,47600.0
2011-01-10 12:05:00,13.12,13.13,13.12,13.12,94000.0,8.693,8.6996,8.693,8.693,94000.0
2011-01-10 12:10:00,13.12,13.12,13.11,13.11,86000.0,8.693,8.693,8.6864,8.6864,86000.0
2011-01-10 12:15:00,13.12,13.13,13.11,13.12,82400.0,8.693,8.6996,8.6864,8.693,82400.0
2011-01-10 12:20:00,13.12,13.12,13.11,13.12,112800.0,8.693,8.693,8.6864,8.693,112800.0
2011-01-10 12:25:00,13.12,13.13,13.12,13.12,57600.0,8.693,8.6996,8.693,8.693,57600.0
2011-01-10 12:30:00,13.12,13.13,13.11,13.12,68000.0,8.693,8.6996,8.6864,8.693,68000.0
2011-01-10 12:35:00,13.12,13.14,13.12,13.14,33600.0,8.693,8.7062,8.693,8.7062,33600.0
2011-01-10 12:40:00,13.14,13.14,13.13,13.14,53200.0,8.7062,8.7062,8.6996,8.7062,53200.0
2011-01-10 12:45:00,13.14,13.15,13.13,13.15,88800.0,8.7062,8.7129,8.6996,8.7129,88800.0
2011-01-10 12:50:00,13.15,13.16,13.15,13.15,103600.0,8.7129,8.7195,8.7129,8.7129,103600.0
2011-01-10 12:55:00,13.15,13.16,13.15,13.15,81600.0,8.7129,8.7195,8.7129,8.7129,81600.0
2011-01-10 13:00:00,13.15,13.16,13.15,13.16,37200.0,8.7129,8.7195,8.7129,8.7195,37200.0
2011-01-10 13:05:00,13.16,13.16,13.15,13.15,68400.0,8.7195,8.7195,8.7129,8.7129,68400.0
2011-01-10 13:10:00,13.15,13.15,13.15,13.15,73200.0,8.7129,8.7129,8.7129,8.7129,73200.0
2011-01-10 13:15:00,13.15,13.15,13.13,13.13,86000.0,8.7129,8.7129,8.6996,8.6996,86000.0
2011-01-10 13:20:00,13.13,13.13,13.13,13.13,37200.0,8.6996,8.6996,8.6996,8.6996,37200.0
2011-01-10 13:25:00,13.13,13.13,13.13,13.13,49600.0,8.6996,8.6996,8.6996,8.6996,49600.0
2011-01-10 13:30:00,13.13,13.13,13.13,13.13,48800.0,8.6996,8.6996,8.6996,8.6996,48800.0
2011-01-10 13:35:00,13.13,13.13,13.13,13.13,58000.0,8.6996,8.6996,8.6996,8.6996,58000.0
2011-01-10 13:40:00,13.13,13.14,13.13,13.14,58400.0,8.6996,8.7062,8.6996,8.7062,58400.0
2011-01-10 13:45:00,13.14,13.15,13.13,13.14,66400.0,8.7062,8.7129,8.6996,8.7062,66400.0
2011-01-10 13:50:00,13.14,13.14,13.13,13.14,55600.0,8.7062,8.7062,8.6996,8.7062,55600.0
2011-01-10 13:55:00,13.14,13.15,13.13,13.15,36800.0,8.7062,8.7129,8.6996,8.7129,36800.0
2011-01-10 14:00:00,13.14,13.15,13.13,13.15,62000.0,8.7062,8.7129,8.6996,8.7129,62000.0
2011-01-10 14:05:00,13.15,13.15,13.14,13.14,107600.0,8.7129,8.7129,8.7062,8.7062,107600.0
2011-01-10 14:10:00,13.14,13.15,13.14,13.15,143200.0,8.7062,8.7129,8.7062,8.7129,143200.0
2011-01-10 14:15:00,13.15,13.15,13.14,13.15,92000.0,8.7129,8.7129,8.7062,8.7129,92000.0
2011-01-10 14:20:00,13.15,13.16,13.15,13.16,53600.0,8.7129,8.7195,8.7129,8.7195,53600.0
2011-01-10 14:25:00,13.16,13.17,13.15,13.15,86000.0,8.7195,8.7261,8.7129,8.7129,86000.0
2011-01-10 14:30:00,13.15,13.17,13.15,13.16,90800.0,8.7129,8.7261,8.7129,8.7195,90800.0
2011-01-10 14:35:00,13.16,13.17,13.16,13.17,97200.0,8.7195,8.7261,8.7195,8.7261,97200.0
2011-01-10 14:40:00,13.17,13.18,13.16,13.16,87200.0,8.7261,8.7327,8.7195,8.7195,87200.0
2011-01-10 14:45:00,13.16,13.16,13.14,13.14,49200.0,8.7195,8.7195,8.7062,8.7062,49200.0
2011-01-10 14:50:00,13.14,13.16,13.14,13.16,69600.0,8.7062,8.7195,8.7062,8.7195,69600.0
2011-01-10 14:55:00,13.16,13.16,13.15,13.15,70800.0,8.7195,8.7195,8.7129,8.7129,70800.0
2011-01-10 15:00:00,13.15,13.16,13.14,13.16,128400.0,8.7129,8.7195,8.7062,8.7195,128400.0
2011-01-10 15:05:00,13.16,13.18,13.16,13.17,83600.0,8.7195,8.7327,8.7195,8.7261,83600.0
2011-01-10 15:10:00,13.17,13.18,13.16,13.16,80800.0,8.7261,8.7327,8.7195,8.7195,80800.0
2011-01-10 15:15:00,13.16,13.17,13.16,13.17,94800.0,8.7195,8.7261,8.7195,8.7261,94800.0
2011-01-10 15:20:00,13.17,13.18,13.17,13.17,147600.0,8.7261,8.7327,8.7261,8.7261,147600.0
2011-01-10 15:25:00,13.17,13.19,13.17,13.19,172800.0,8.7261,8.7394,8.7261,8.7394,172800.0
2011-01-10 15:30:00,13.19,13.2,13.19,13.2,201600.0,8.7394,8.746,8.7394,8.746,201600.0
2011-01-10 15:35:00,13.2,13.23,13.2,13.22,310800.0,8.746,8.7659,8.746,8.7592,310800.0
2011-01-10 15:40:00,13.22,13.23,13.22,13.23,203600.0,8.7592,8.7659,8.7592,8.7659,203600.0
2011-01-10 15:45:00,13.23,13.24,13.23,13.24,538800.0,8.7659,8.7725,8.7659,8.7725,538800.0
2011-01-10 15:50:00,13.24,13.28,13.24,13.26,718400.0,8.7725,8.799,8.7725,8.7858,718400.0
2011-01-10 15:55:00,13.27,13.27,13.23,13.23,664400.0,8.7924,8.7924,8.7659,8.7659,664400.0
2011-01-11 09:30:00,13.34,13.34,13.23,13.29,153200.0,8.8388,8.8388,8.7659,8.8056,153200.0
2011-01-11 09:35:00,13.28,13.29,13.24,13.25,181600.0,8.799,8.8056,8.7725,8.7791,181600.0
2011-01-11 09:40:00,13.25,13.27,13.23,13.24,96800.0,8.7791,8.7924,8.7659,8.7725,96800.0
2011-01-11 09:45:00,13.23,13.25,13.22,13.22,84800.0,8.7659,8.7791,8.7592,8.7592,84800.0
2011-01-11 09:50:00,13.22,13.22,13.17,13.17,266800.0,8.7592,8.7592,8.7261,8.7261,266800.0
2011-01-11 09:55:00,13.18,13.2,13.18,13.19,273600.0,8.7327,8.746,8.7327,8.7394,273600.0
2011-01-11 10:00:00,13.19,13.2,13.17,13.18,121600.0,8.7394,8.746,8.7261,8.7327,121600.0
2011-01-11 10:05:00,13.18,13.19,13.17,13.18,147600.0,8.7327,8.7394,8.7261,8.7327,147600.0
2011-01-11 10:10:00,13.18,13.21,13.18,13.2,111200.0,8.7327,8.7526,8.7327,8.746,111200.0
2011-01-11 10:15:00,13.2,13.22,13.2,13.22,60000.0,8.746,8.7592,8.746,8.7592,60000.0
2011-01-11 10:20:00,13.22,13.22,13.2,13.2,98400.0,8.7592,8.7592,8.746,8.746,98400.0
2011-01-11 10:25:00,13.2,13.21,13.2,13.2,66000.0,8.746,8.7526,8.746,8.746,66000.0
2011-01-11 10:30:00,13.2,13.2,13.2,13.2,69200.0,8.746,8.746,8.746,8.746,69200.0
2011-01-11 10:35:00,13.2,13.21,13.19,13.21,88000.0,8.746,8.7526,8.7394,8.7526,88000.0
2011-01-11 10:40:00,13.21,13.24,13.21,13.22,134000.0,8.7526,8.7725,8.7526,8.7592,134000.0
2011-01-11 10:45:00,13.22,13.24,13.22,13.23,152400.0,8.7592,8.7725,8.7592,8.7659,152400.0
2011-01-11 10:50:00,13.23,13.24,13.22,13.23,44800.0,8.7659,8.7725,8.7592,8.7659,44800.0
2011-01-11 10:55:00,13.23,13.23,13.22,13.22,56800.0,8.7659,8.7659,8.7592,8.7592,56800.0
2011-01-11 11:00:00,13.22,13.22,13.21,13.22,85200.0,8.7592,8.7592,8.7526,8.7592,85200.0
2011-01-11 11:05:00,13.22,13.23,13.22,13.22,98800.0,8.7592,8.7659,8.7592,8.7592,98800.0
2011-01-11 11:10:00,13.22,13.22,13.21,13.21,152400.0,8.7592,8.7592,8.7526,8.7526,152400.0
2011-01-11 11:15:00,13.21,13.22,13.2,13.22,66400.0,8.7526,8.7592,8.746,8.7592,66400.0
2011-01-11 11:20:00,13.22,13.22,13.21,13.21,30800.0,8.7592,8.7592,8.7526,8.7526,30800.0
2011-01-11 11:25:00,13.21,13.22,13.2,13.21,67600.0,8.7526,8.7592,8.746,8.7526,67600.0
2011-01-11 11:30:00,13.21,13.21,13.19,13.19,115600.0,8.7526,8.7526,8.7394,8.7394,115600.0
2011-01-11 11:35:00,13.19,13.19,13.18,13.18,150800.0,8.7394,8.7394,8.7327,8.7327,150800.0
2011-01-11 11:40:00,13.18,13.19,13.18,13.19,77600.0,8.7327,8.7394,8.7327,8.7394,77600.0
2011-01-11 11:45:00,13.19,13.21,13.19,13.19,139200.0,8.7394,8.7526,8.7394,8.7394,139200.0
2011-01-11 11:50:00,13.19,13.2,13.19,13.19,50400.0,8.7394,8.746,8.7394,8.7394,50400.0
2011-01-11 11:55:00,13.19,13.2,13.18,13.19,80400.0,8.7394,8.746,8.7327,8.7394,80400.0
2011-01-11 12:00:00,13.19,13.19,13.18,13.18,52000.0,8.7394,8.7394,8.7327,8.7327,52000.0
2011-01-11 12:05:00,13.18,13.19,13.18,13.19,38400.0,8.7327,8.7394,8.7327,8.7394,38400.0
2011-01-11 12:10:00,13.19,13.19,13.17,13.17,53200.0,8.7394,8.7394,8.7261,8.7261,53200.0
2011-01-11 12:15:00,13.17,13.17,13.16,13.17,56800.0,8.7261,8.7261,8.7195,8.7261,56800.0
2011-01-11 12:20:00,13.17,13.17,13.16,13.16,42400.0,8.7261,8.7261,8.7195,8.7195,42400.0
2011-01-11 12:25:00,13.17,13.17,13.17,13.17,46800.0,8.7261,8.7261,8.7261,8.7261,46800.0
2011-01-11 12:30:00,13.17,13.17,13.17,13.17,32000.0,8.7261,8.7261,8.7261,8.7261,32000.0
2011-01-11 12:35:00,13.17,13.18,13.17,13.18,43600.0,8.7261,8.7327,8.7261,8.7327,43600.0
2011-01-11 12:40:00,13.18,13.18,13.17,13.18,28800.0,8.7327,8.7327,8.7261,8.7327,28800.0
2011-01-11 12:45:00,13.17,13.18,13.16,13.17,98400.0,8.7261,8.7327,8.7195,8.7261,98400.0
2011-01-11 12:50:00,13.17,13.17,13.17,13.17,14800.0,8.7261,8.7261,8.7261,8.7261,14800.0
2011-01-11 12:55:00,13.17,13.17,13.17,13.17,18000.0,8.7261,8.7261,8.7261,8.7261,18000.0
2011-01-11 13:00:00,13.17,13.18,13.16,13.17,77600.0,8.7261,8.7327,8.7195,8.7261,77600.0
2011-01-11 13:05:00,13.17,13.17,13.16,13.17,104400.0,8.7261,8.7261,8.7195,8.7261,104400.0
2011-01-11 13:10:00,13.16,13.17,13.15,13.16,133200.0,8.7195,8.7261,8.7129,8.7195,133200.0
2011-01-11 13:15:00,13.16,13.17,13.15,13.16,103600.0,8.7195,8.7261,8.7129,8.7195,103600.0
2011-01-11 13:20:00,13.16,13.17,13.16,13.16,51200.0,8.7195,8.7261,8.7195,8.7195,51200.0
2011-01-11 13:25:00,13.16,13.17,13.16,13.17,78000.0,8.7195,8.7261,8.7195,8.7261,78000.0
2011-01-11 13:30:00,13.17,13.18,13.16,13.17,85200.0,8.7261,8.7327,8.7195,8.7261,85200.0
2011-01-11 13:35:00,13.18,13.18,13.17,13.17,28400.0,8.7327,8.7327,8.7261,8.7261,28400.0
2011-01-11 13:40:00,13.17,13.17,13.16,13.17,100000.0,8.7261,8.7261,8.7195,8.7261,100000.0
2011-01-11 13:45:00,13.17,13.18,13.17,13.17,44000.0,8.7261,8.7327,8.7261,8.7261,44000.0
2011-01-11 13:50:00,13.17,13.19,13.17,13.19,61200.0,8.7261,8.7394,8.7261,8.7394,61200.0
2011-01-11 13:55:00,13.19,13.19,13.18,13.18,56400.0,8.7394,8.7394,8.7327,8.7327,56400.0
2011-01-11 14:00:00,13.19,13.19,13.17,13.18,52000.0,8.7394,8.7394,8.7261,8.7327,52000.0
2011-01-11 14:05:00,13.17,13.18,13.16,13.17,33600.0,8.7261,8.7327,8.7195,8.7261,33600.0
2011-01-11 14:10:00,13.17,13.18,13.16,13.18,90000.0,8.7261,8.7327,8.7195,8.7327,90000.0
2011-01-11 14:15:00,13.18,13.18,13.18,13.18,15200.0,8.7327,8.7327,8.7327,8.7327,15200.0
2011-01-11 14:20:00,13.18,13.18,13.17,13.17,33200.0,8.7327,8.7327,8.7261,8.7261,33200.0
2011-01-11 14:25:00,13.17,13.18,13.17,13.18,42000.0,8.7261,8.7327,8.7261,8.7327,42000.0
2011-01-11 14:30:00,13.18,13.18,13.17,13.17,35200.0,8.7327,8.7327,8.7261,8.7261,35200.0
2011-01-11 14:35:00,13.18,13.18,13.17,13.18,44800.0,8.7327,8.7327,8.7261,8.7327,44800.0
2011-01-11 14:40:00,13.18,13.18,13.18,13.18,58800.0,8.7327,8.7327,8.7327,8.7327,58800.0
2011-01-11 14:45:00,13.18,13.18,13.18,13.18,21200.0,8.7327,8.7327,8.7327,8.7327,21200.0
2011-01-11 14:50:00,13.18,13.18,13.17,13.17,59200.0,8.7327,8.7327,8.7261,8.7261,59200.0
2011-01-11 14:55:00,13.17,13.18,13.17,13.18,116800.0,8.7261,8.7327,8.7261,8.7327,116800.0
2011-01-11 15:00:00,13.18,13.18,13.17,13.17,58400.0,8.7327,8.7327,8.7261,8.7261,58400.0
2011-01-11 15:05:00,13.17,13.18,13.17,13.18,30400.0,8.7261,8.7327,8.7261,8.7327,30400.0
2011-01-11 15:10:00,13.17,13.19,13.17,13.18,44800.0,8.7261,8.7394,8.7261,8.7327,44800.0
2011-01-11 15:15:00,13.18,13.2,13.18,13.2,82400.0,8.7327,8.746,8.7327,8.746,82400.0
2011-01-11 15:20:00,13.19,13.2,13.19,13.2,68400.0,8.7394,8.746,8.7394,8.746,68400.0
2011-01-11 15:25:00,13.2,13.2,13.19,13.19,61600.0,8.746,8.746,8.7394,8.7394,61600.0
2011-01-11 15:30:00,13.19,13.2,13.18,13.18,81200.0,8.7394,8.746,8.7327,8.7327,81200.0
2011-01-11 15:35:00,13.18,13.19,13.18,13.18,122000.0,8.7327,8.7394,8.7327,8.7327,122000.0
2011-01-11 15:40:00,13.19,13.19,13.18,13.19,88400.0,8.7394,8.7394,8.7327,8.7394,88400.0
2011-01-11 15:45:00,13.19,13.19,13.18,13.19,138400.0,8.7394,8.7394,8.7327,8.7394,138400.0
2011-01-11 15:50:00,13.19,13.2,13.19,13.2,137600.0,8.7394,8.746,8.7394,8.746,137600.0
2011-01-11 15:55:00,13.2,13.21,13.19,13.2,210400.0,8.746,8.7526,8.7394,8.746,210400.0
2011-01-12 09:30:00,13.28,13.35,13.28,13.35,336400.0,8.799,8.8454,8.799,8.8454,336400.0
2011-01-12 09:35:00,13.36,13.41,13.34,13.4,143600.0,8.852,8.8851,8.8388,8.8785,143600.0
2011-01-12 09:40:00,13.4,13.4,13.38,13.4,184000.0,8.8785,8.8785,8.8653,8.8785,184000.0
2011-01-12 09:45:00,13.4,13.41,13.39,13.4,112000.0,8.8785,8.8851,8.8719,8.8785,112000.0
2011-01-12 09:50:00,13.4,13.42,13.4,13.42,129200.0,8.8785,8.8918,8.8785,8.8918,129200.0
2011-01-12 09:55:00,13.41,13.42,13.38,13.41,84800.0,8.8851,8.8918,8.8653,8.8851,84800.0
2011-01-12 10:00:00,13.41,13.42,13.4,13.4,110800.0,8.8851,8.8918,8.8785,8.8785,110800.0
2011-01-12 10:05:00,13.4,13.4,13.39,13.39,150000.0,8.8785,8.8785,8.8719,8.8719,150000.0
2011-01-12 10:10:00,13.39,13.4,13.38,13.4,64800.0,8.8719,8.8785,8.8653,8.8785,64800.0
2011-01-12 10:15:00,13.39,13.4,13.39,13.4,102800.0,8.8719,8.8785,8.8719,8.8785,102800.0
2011-01-12 10:20:00,13.4,13.43,13.4,13.43,62400.0,8.8785,8.8984,8.8785,8.8984,62400.0
2011-01-12 10:25:00,13.42,13.44,13.42,13.43,81600.0,8.8918,8.905,8.8918,8.8984,81600.0
2011-01-12 10:30:00,13.43,13.44,13.43,13.44,141200.0,8.8984,8.905,8.8984,8.905,141200.0
2011-01-12 10:35:00,13.45,13.45,13.44,13.45,36800.0,8.9116,8.9116,8.905,8.9116,36800.0
2011-01-12 10:40:00,13.45,13.45,13.44,13.44,121200.0,8.9116,8.9116,8.905,8.905,121200.0
2011-01-12 10:45:00,13.44,13.44,13.42,13.43,176000.0,8.905,8.905,8.8918,8.8984,176000.0
2011-01-12 10:50:00,13.42,13.45,13.42,13.44,58800.0,8.8918,8.9116,8.8918,8.905,58800.0
2011-01-12 10:55:00,13.44,13.45,13.44,13.45,39200.0,8.905,8.9116,8.905,8.9116,39200.0
2011-01-12 11:00:00,13.45,13.46,13.45,13.46,55200.0,8.9116,8.9183,8.9116,8.9183,55200.0
2011-01-12 11:05:00,13.46,13.47,13.46,13.47,70000.0,8.9183,8.9249,8.9183,8.9249,70000.0
2011-01-12 11:10:00,13.47,13.49,13.47,13.48,79200.0,8.9249,8.9381,8.9249,8.9315,79200.0
2011-01-12 11:15:00,13.48,13.49,13.48,13.48,70400.0,8.9315,8.9381,8.9315,8.9315,70400.0
2011-01-12 11:20:00,13.49,13.49,13.47,13.48,54000.0,8.9381,8.9381,8.9249,8.9315,54000.0
2011-01-12 11:25:00,13.47,13.47,13.46,13.47,79200.0,8.9249,8.9249,8.9183,8.9249,79200.0
2011-01-12 11:30:00,13.47,13.47,13.46,13.46,48000.0,8.9249,8.9249,8.9183,8.9183,48000.0
2011-01-12 11:35:00,13.46,13.46,13.44,13.45,58800.0,8.9183,8.9183,8.905,8.9116,58800.0
2011-01-12 11:40:00,13.45,13.45,13.44,13.45,34800.0,8.9116,8.9116,8.905,8.9116,34800.0
2011-01-12 11:45:00,13.45,13.45,13.45,13.45,51200.0,8.9116,8.9116,8.9116,8.9116,51200.0
2011-01-12 11:50:00,13.45,13.45,13.44,13.45,54800.0,8.9116,8.9116,8.905,8.9116,54800.0
2011-01-12 11:55:00,13.45,13.45,13.44,13.45,76800.0,8.9116,8.9116,8.905,8.9116,76800.0
2011-01-12 12:00:00,13.45,13.46,13.45,13.46,117600.0,8.9116,8.9183,8.9116,8.9183,117600.0
2011-01-12 12:05:00,13.45,13.46,13.44,13.44,49200.0,8.9116,8.9183,8.905,8.905,49200.0
2011-01-12 12:10:00,13.44,13.46,13.44,13.45,45600.0,8.905,8.9183,8.905,8.9116,45600.0
2011-01-12 12:15:00,13.46,13.46,13.45,13.46,44800.0,8.9183,8.9183,8.9116,8.9183,44800.0
2011-01-12 12:20:00,13.46,13.47,13.45,13.47,80800.0,8.9183,8.9249,8.9116,8.9249,80800.0
2011-01-12 12:25:00,13.47,13.47,13.46,13.46,49600.0,8.9249,8.9249,8.9183,8.9183,49600.0
2011-01-12 12:30:00,13.46,13.47,13.46,13.47,56400.0,8.9183,8.9249,8.9183,8.9249,56400.0
2011-01-12 12:35:00,13.47,13.47,13.47,13.47,76400.0,8.9249,8.9249,8.9249,8.9249,76400.0
2011-01-12 12:40:00,13.47,13.47,13.47,13.47,27200.0,8.9249,8.9249,8.9249,8.9249,27200.0
2011-01-12 12:45:00,13.47,13.48,13.47,13.47,70000.0,8.9249,8.9315,8.9249,8.9249,70000.0
2011-01-12 12:50:00,13.48,13.48,13.46,13.46,98800.0,8.9315,8.9315,8.9183,8.9183,98800.0
2011-01-12 12:55:00,13.46,13.47,13.46,13.46,74800.0,8.9183,8.9249,8.9183,8.9183,74800.0
2011-01-12 13:00:00,13.46,13.47,13.45,13.46,74400.0,8.9183,8.9249,8.9116,8.9183,74400.0
2011-01-12 13:05:00,13.46,13.47,13.44,13.44,78800.0,8.9183,8.9249,8.905,8.905,78800.0
2011-01-12 13:10:00,13.44,13.44,13.43,13.44,73600.0,8.905,8.905,8.8984,8.905,73600.0
2011-01-12 13:15:00,13.44,13.44,13.44,13.44,79200.0,8.905,8.905,8.905,8.905,79200.0
2011-01-12 13:20:00,13.44,13.45,13.44,13.44,79200.0,8.905,8.9116,8.905,8.905,79200.0
2011-01-12 13:25:00,13.44,13.44,13.44,13.44,48000.0,8.905,8.905,8.905,8.905,48000.0
2011-01-12 13:30:00,13.44,13.44,13.44,13.44,44000.0,8.905,8.905,8.905,8.905,44000.0
2011-01-12 13:35:00,13.44,13.44,13.42,13.42,59600.0,8.905,8.905,8.8918,8.8918,59600.0
2011-01-12 13:40:00,13.42,13.42,13.41,13.42,76000.0,8.8918,8.8918,8.8851,8.8918,76000.0
2011-01-12 13:45:00,13.42,13.43,13.42,13.43,44000.0,8.8918,8.8984,8.8918,8.8984,44000.0
2011-01-12 13:50:00,13.43,13.43,13.43,13.43,74000.0,8.8984,8.8984,8.8984,8.8984,74000.0
2011-01-12 13:55:00,13.43,13.44,13.43,13.43,49600.0,8.8984,8.905,8.8984,8.8984,49600.0
2011-01-12 14:00:00,13.43,13.44,13.43,13.44,72000.0,8.8984,8.905,8.8984,8.905,72000.0
2011-01-12 14:05:00,13.44,13.44,13.44,13.44,58000.0,8.905,8.905,8.905,8.905,58000.0
2011-01-12 14:10:00,13.44,13.44,13.43,13.44,66400.0,8.905,8.905,8.8984,8.905,66400.0
2011-01-12 14:15:00,13.43,13.44,13.43,13.44,116400.0,8.8984,8.905,8.8984,8.905,116400.0
2011-01-12 14:20:00,13.44,13.44,13.43,13.44,64000.0,8.905,8.905,8.8984,8.905,64000.0
2011-01-12 14:25:00,13.44,13.45,13.44,13.44,73200.0,8.905,8.9116,8.905,8.905,73200.0
2011-01-12 14:30:00,13.44,13.45,13.44,13.45,43200.0,8.905,8.9116,8.905,8.9116,43200.0
2011-01-12 14:35:00,13.44,13.45,13.44,13.45,91200.0,8.905,8.9116,8.905,8.9116,91200.0
2011-01-12 14:40:00,13.45,13.45,13.44,13.44,81200.0,8.9116,8.9116,8.905,8.905,81200.0
2011-01-12 14:45:00,13.44,13.44,13.44,13.44,42800.0,8.905,8.905,8.905,8.905,42800.0
2011-01-12 14:50:00,13.44,13.44,13.43,13.43,66400.0,8.905,8.905,8.8984,8.8984,66400.0
2011-01-12 14:55:00,13.43,13.44,13.43,13.43,60800.0,8.8984,8.905,8.8984,8.8984,60800.0
2011-01-12 15:00:00,13.43,13.44,13.43,13.44,110400.0,8.8984,8.905,8.8984,8.905,110400.0
2011-01-12 15:05:00,13.44,13.44,13.41,13.41,78800.0,8.905,8.905,8.8851,8.8851,78800.0
2011-01-12 15:10:00,13.41,13.41,13.38,13.38,126000.0,8.8851,8.8851,8.8653,8.8653,126000.0
2011-01-12 15:15:00,13.38,13.39,13.38,13.38,137600.0,8.8653,8.8719,8.8653,8.8653,137600.0
2011-01-12 15:20:00,13.38,13.4,13.38,13.4,171200.0,8.8653,8.8785,8.8653,8.8785,171200.0
2011-01-12 15:25:00,13.4,13.41,13.39,13.41,254000.0,8.8785,8.8851,8.8719,8.8851,254000.0
2011-01-12 15:30:00,13.41,13.41,13.4,13.4,157200.0,8.8851,8.8851,8.8785,8.8785,157200.0
2011-01-12 15:35:00,13.4,13.4,13.39,13.39,180000.0,8.8785,8.8785,8.8719,8.8719,180000.0
2011-01-12 15:40:00,13.39,13.39,13.38,13.39,213200.0,8.8719,8.8719,8.8653,8.8719,213200.0
2011-01-12 15:45:00,13.4,13.42,13.4,13.4,221600.0,8.8785,8.8918,8.8785,8.8785,221600.0
2011-01-12 15:50:00,13.41,13.42,13.4,13.4,259200.0,8.8851,8.8918,8.8785,8.8785,259200.0
2011-01-12 15:55:00,13.4,13.41,13.4,13.4,582000.0,8.8785,8.8851,8.8785,8.8785,582000.0
2011-01-13 09:30:00,13.42,13.42,13.35,13.4,104400.0,8.8918,8.8918,8.8454,8.8785,104400.0
2011-01-13 09:35:00,13.41,13.42,13.4,13.42,22400.0,8.8851,8.8918,8.8785,8.8918,22400.0
2011-01-13 09:40:00,13.42,13.44,13.41,13.41,61200.0,8.8918,8.905,8.8851,8.8851,61200.0
2011-01-13 09:45:00,13.41,13.43,13.41,13.41,35200.0,8.8851,8.8984,8.8851,8.8851,35200.0
2011-01-13 09:50:00,13.41,13.43,13.4,13.4,43600.0,8.8851,8.8984,8.8785,8.8785,43600.0
2011-01-13 09:55:00,13.4,13.4,13.39,13.39,16400.0,8.8785,8.8785,8.8719,8.8719,16400.0
2011-01-13 10:00:00,13.38,13.39,13.38,13.38,34000.0,8.8653,8.8719,8.8653,8.8653,34000.0
2011-01-13 10:05:00,13.38,13.4,13.38,13.39,153200.0,8.8653,8.8785,8.8653,8.8719,153200.0
2011-01-13 10:10:00,13.39,13.39,13.38,13.39,50000.0,8.8719,8.8719,8.8653,8.8719,50000.0
2011-01-13 10:15:00,13.39,13.39,13.37,13.37,40400.0,8.8719,8.8719,8.8586,8.8586,40400.0
2011-01-13 10:20:00,13.37,13.38,13.36,13.36,96400.0,8.8586,8.8653,8.852,8.852,96400.0
2011-01-13 10:25:00,13.36,13.39,13.35,13.35,99200.0,8.852,8.8719,8.8454,8.8454,99200.0
2011-01-13 10:30:00,13.35,13.36,13.35,13.36,65600.0,8.8454,8.852,8.8454,8.852,65600.0
2011-01-13 10:35:00,13.36,13.38,13.36,13.38,45600.0,8.852,8.8653,8.852,8.8653,45600.0
2011-01-13 10:40:00,13.38,13.38,13.37,13.38,33200.0,8.8653,8.8653,8.8586,8.8653,33200.0
2011-01-13 10:45:00,13.38,13.38,13.36,13.37,62400.0,8.8653,8.8653,8.852,8.8586,62400.0
2011-01-13 10:50:00,13.37,13.37,13.36,13.37,28400.0,8.8586,8.8586,8.852,8.8586,28400.0
2011-01-13 10:55:00,13.36,13.37,13.36,13.37,23200.0,8.852,8.8586,8.852,8.8586,23200.0
2011-01-13 11:00:00,13.37,13.39,13.37,13.39,61200.0,8.8586,8.8719,8.8586,8.8719,61200.0
2011-01-13 11:05:00,13.39,13.4,13.38,13.4,62400.0,8.8719,8.8785,8.8653,8.8785,62400.0
2011-01-13 11:10:00,13.4,13.42,13.4,13.42,55600.0,8.8785,8.8918,8.8785,8.8918,55600.0
2011-01-13 11:15:00,13.41,13.43,13.41,13.43,79600.0,8.8851,8.8984,8.8851,8.8984,79600.0
2011-01-13 11:20:00,13.43,13.44,13.43,13.44,54800.0,8.8984,8.905,8.8984,8.905,54800.0
2011-01-13 11:25:00,13.44,13.44,13.43,13.44,27200.0,8.905,8.905,8.8984,8.905,27200.0
2011-01-13 11:30:00,13.44,13.45,13.43,13.44,45200.0,8.905,8.9116,8.8984,8.905,45200.0
2011-01-13 11:35:00,13.44,13.44,13.43,13.44,65200.0,8.905,8.905,8.8984,8.905,65200.0
2011-01-13 11:40:00,13.44,13.45,13.44,13.44,51600.0,8.905,8.9116,8.905,8.905,51600.0
2011-01-13 11:45:00,13.44,13.45,13.44,13.45,60400.0,8.905,8.9116,8.905,8.9116,60400.0
2011-01-13 11:50:00,13.45,13.45,13.44,13.45,45600.0,8.9116,8.9116,8.905,8.9116,45600.0
2011-01-13 11:55:00,13.45,13.46,13.45,13.45,28400.0,8.9116,8.9183,8.9116,8.9116,28400.0
2011-01-13 12:00:00,13.45,13.45,13.44,13.44,45200.0,8.9116,8.9116,8.905,8.905,45200.0
2011-01-13 12:05:00,13.44,13.45,13.44,13.44,34000.0,8.905,8.9116,8.905,8.905,34000.0
2011-01-13 12:10:00,13.44,13.46,13.44,13.46,46800.0,8.905,8.9183,8.905,8.9183,46800.0
2011-01-13 12:15:00,13.46,13.47,13.45,13.45,63200.0,8.9183,8.9249,8.9116,8.9116,63200.0
2011-01-13 12:20:00,13.45,13.45,13.44,13.44,26400.0,8.9116,8.9116,8.905,8.905,26400.0
2011-01-13 12:25:00,13.44,13.45,13.44,13.45,19600.0,8.905,8.9116,8.905,8.9116,19600.0
2011-01-13 12:30:00,13.45,13.46,13.45,13.45,60800.0,8.9116,8.9183,8.9116,8.9116,60800.0
2011-01-13 12:35:00,13.45,13.47,13.45,13.47,85200.0,8.9116,8.9249,8.9116,8.9249,85200.0
2011-01-13 12:40:00,13.47,13.47,13.46,13.47,62000.0,8.9249,8.9249,8.9183,8.9249,62000.0
2011-01-13 12:45:00,13.47,13.47,13.46,13.46,30000.0,8.9249,8.9249,8.9183,8.9183,30000.0
2011-01-13 12:50:00,13.46,13.46,13.45,13.45,31200.0,8.9183,8.9183,8.9116,8.9116,31200.0
2011-01-13 12:55:00,13.45,13.46,13.45,13.46,31600.0,8.9116,8.9183,8.9116,8.9183,31600.0
2011-01-13 13:00:00,13.46,13.46,13.45,13.45,62800.0,8.9183,8.9183,8.9116,8.9116,62800.0
2011-01-13 13:05:00,13.45,13.46,13.45,13.46,33200.0,8.9116,8.9183,8.9116,8.9183,33200.0
2011-01-13 13:10:00,13.46,13.47,13.45,13.46,66400.0,8.9183,8.9249,8.9116,8.9183,66400.0
2011-01-13 13:15:00,13.46,13.47,13.46,13.47,31600.0,8.9183,8.9249,8.9183,8.9249,31600.0
2011-01-13 13:20:00,13.47,13.47,13.46,13.47,45200.0,8.9249,8.9249,8.9183,8.9249,45200.0
2011-01-13 13:25:00,13.47,13.47,13.46,13.47,88800.0,8.9249,8.9249,8.9183,8.9249,88800.0
2011-01-13 13:30:00,13.47,13.47,13.46,13.46,49200.0,8.9249,8.9249,8.9183,8.9183,49200.0
2011-01-13 13:35:00,13.46,13.46,13.46,13.46,104400.0,8.9183,8.9183,8.9183,8.9183,104400.0
2011-01-13 13:40:00,13.46,13.46,13.45,13.45,36800.0,8.9183,8.9183,8.9116,8.9116,36800.0
2011-01-13 13:45:00,13.45,13.46,13.45,13.45,82400.0,8.9116,8.9183,8.9116,8.9116,82400.0
2011-01-13 13:50:00,13.45,13.46,13.45,13.46,35200.0,8.9116,8.9183,8.9116,8.9183,35200.0
2011-01-13 13:55:00,13.46,13.46,13.45,13.45,28800.0,8.9183,8.9183,8.9116,8.9116,28800.0
2011-01-13 14:00:00,13.45,13.46,13.45,13.46,39600.0,8.9116,8.9183,8.9116,8.9183,39600.0
2011-01-13 14:05:00,13.46,13.46,13.45,13.46,49600.0,8.9183,8.9183,8.9116,8.9183,49600.0
2011-01-13 14:10:00,13.46,13.46,13.44,13.44,70400.0,8.9183,8.9183,8.905,8.905,70400.0
2011-01-13 14:15:00,13.44,13.45,13.44,13.45,43600.0,8.905,8.9116,8.905,8.9116,43600.0
2011-01-13 14:20:00,13.45,13.46,13.45,13.46,24400.0,8.9116,8.9183,8.9116,8.9183,24400.0
2011-01-13 14:25:00,13.46,13.46,13.46,13.46,23600.0,8.9183,8.9183,8.9183,8.9183,23600.0
2011-01-13 14:30:00,13.46,13.46,13.45,13.45,54000.0,8.9183,8.9183,8.9116,8.9116,54000.0
2011-01-13 14:35:00,13.45,13.46,13.45,13.45,66000.0,8.9116,8.9183,8.9116,8.9116,66000.0
2011-01-13 14:40:00,13.45,13.45,13.45,13.45,17200.0,8.9116,8.9116,8.9116,8.9116,17200.0
2011-01-13 14:45:00,13.45,13.45,13.45,13.45,49600.0,8.9116,8.9116,8.9116,8.9116,49600.0
2011-01-13 14:50:00,13.45,13.46,13.45,13.45,72400.0,8.9116,8.9183,8.9116,8.9116,72400.0
2011-01-13 14:55:00,13.46,13.47,13.46,13.47,94400.0,8.9183,8.9249,8.9183,8.9249,94400.0
2011-01-13 15:00:00,13.47,13.47,13.46,13.46,32800.0,8.9249,8.9249,8.9183,8.9183,32800.0
2011-01-13 15:05:00,13.46,13.47,13.46,13.47,46000.0,8.9183,8.9249,8.9183,8.9249,46000.0
2011-01-13 15:10:00,13.46,13.48,13.46,13.47,66400.0,8.9183,8.9315,8.9183,8.9249,66400.0
2011-01-13 15:15:00,13.47,13.48,13.46,13.46,70800.0,8.9249,8.9315,8.9183,8.9183,70800.0
2011-01-13 15:20:00,13.46,13.47,13.46,13.47,64400.0,8.9183,8.9249,8.9183,8.9249,64400.0
2011-01-13 15:25:00,13.47,13.47,13.46,13.46,135200.0,8.9249,8.9249,8.9183,8.9183,135200.0
2011-01-13 15:30:00,13.46,13.46,13.45,13.46,172800.0,8.9183,8.9183,8.9116,8.9183,172800.0
2011-01-13 15:35:00,13.46,13.47,13.46,13.47,131600.0,8.9183,8.9249,8.9183,8.9249,131600.0
2011-01-13 15:40:00,13.47,13.47,13.46,13.46,225200.0,8.9249,8.9249,8.9183,8.9183,225200.0
2011-01-13 15:45:00,13.46,13.47,13.45,13.45,403600.0,8.9183,8.9249,8.9116,8.9116,403600.0
2011-01-13 15:50:00,13.45,13.45,13.44,13.44,309600.0,8.9116,8.9116,8.905,8.905,309600.0
2011-01-13 15:55:00,13.44,13.45,13.43,13.44,522400.0,8.905,8.9116,8.8984,8.905,522400.0
2011-01-14 09:30:00,13.42,13.42,13.36,13.37,102000.0,8.8918,8.8918,8.852,8.8586,102000.0
2011-01-14 09:35:00,13.37,13.41,13.36,13.4,167600.0,8.8586,8.8851,8.852,8.8785,167600.0
2011-01-14 09:40:00,13.4,13.46,13.39,13.43,209200.0,8.8785,8.9183,8.8719,8.8984,209200.0
2011-01-14 09:45:00,13.43,13.45,13.42,13.45,30800.0,8.8984,8.9116,8.8918,8.9116,30800.0
2011-01-14 09:50:00,13.45,13.48,13.45,13.47,93200.0,8.9116,8.9315,8.9116,8.9249,93200.0
2011-01-14 09:55:00,13.47,13.5,13.44,13.49,261200.0,8.9249,8.9448,8.905,8.9381,261200.0
2011-01-14 10:00:00,13.5,13.53,13.49,13.53,258400.0,8.9448,8.9646,8.9381,8.9646,258400.0
2011-01-14 10:05:00,13.53,13.55,13.52,13.55,116400.0,8.9646,8.9779,8.958,8.9779,116400.0
2011-01-14 10:10:00,13.55,13.55,13.53,13.55,53600.0,8.9779,8.9779,8.9646,8.9779,53600.0
2011-01-14 10:15:00,13.55,13.56,13.54,13.54,172400.0,8.9779,8.9845,8.9713,8.9713,172400.0
2011-01-14 10:20:00,13.54,13.56,13.54,13.54,94000.0,8.9713,8.9845,8.9713,8.9713,94000.0
2011-01-14 10:25:00,13.55,13.55,13.49,13.49,112000.0,8.9779,8.9779,8.9381,8.9381,112000.0
2011-01-14 10:30:00,13.49,13.51,13.47,13.51,103600.0,8.9381,8.9514,8.9249,8.9514,103600.0
2011-01-14 10:35:00,13.51,13.52,13.5,13.52,55200.0,8.9514,8.958,8.9448,8.958,55200.0
2011-01-14 10:40:00,13.52,13.52,13.5,13.52,50800.0,8.958,8.958,8.9448,8.958,50800.0
2011-01-14 10:45:00,13.51,13.52,13.49,13.51,121600.0,8.9514,8.958,8.9381,8.9514,121600.0
2011-01-14 10:50:00,13.51,13.51,13.49,13.49,68800.0,8.9514,8.9514,8.9381,8.9381,68800.0
2011-01-14 10:55:00,13.5,13.5,13.49,13.49,65200.0,8.9448,8.9448,8.9381,8.9381,65200.0
2011-01-14 11:00:00,13.49,13.51,13.49,13.5,77600.0,8.9381,8.9514,8.9381,8.9448,77600.0
2011-01-14 11:05:00,13.5,13.52,13.5,13.52,88000.0,8.9448,8.958,8.9448,8.958,88000.0
2011-01-14 11:10:00,13.51,13.52,13.49,13.5,129200.0,8.9514,8.958,8.9381,8.9448,129200.0
2011-01-14 11:15:00,13.51,13.51,13.49,13.49,69200.0,8.9514,8.9514,8.9381,8.9381,69200.0
2011-01-14 11:20:00,13.49,13.5,13.48,13.48,147200.0,8.9381,8.9448,8.9315,8.9315,147200.0
2011-01-14 11:25:00,13.49,13.49,13.46,13.46,73200.0,8.9381,8.9381,8.9183,8.9183,73200.0
2011-01-14 11:30:00,13.46,13.46,13.45,13.45,70000.0,8.9183,8.9183,8.9116,8.9116,70000.0
2011-01-14 11:35:00,13.45,13.48,13.45,13.47,68800.0,8.9116,8.9315,8.9116,8.9249,68800.0
2011-01-14 11:40:00,13.47,13.5,13.47,13.5,27200.0,8.9249,8.9448,8.9249,8.9448,27200.0
2011-01-14 11:45:00,13.5,13.51,13.5,13.51,33200.0,8.9448,8.9514,8.9448,8.9514,33200.0
2011-01-14 11:50:00,13.51,13.51,13.49,13.49,34000.0,8.9514,8.9514,8.9381,8.9381,34000.0
2011-01-14 11:55:00,13.49,13.5,13.49,13.5,23200.0,8.9381,8.9448,8.9381,8.9448,23200.0
2011-01-14 12:00:00,13.5,13.52,13.5,13.51,66000.0,8.9448,8.958,8.9448,8.9514,66000.0
2011-01-14 12:05:00,13.51,13.51,13.51,13.51,6000.0,8.9514,8.9514,8.9514,8.9514,6000.0
2011-01-14 12:10:00,13.51,13.52,13.5,13.5,73200.0,8.9514,8.958,8.9448,8.9448,73200.0
2011-01-14 12:15:00,13.51,13.51,13.49,13.5,33200.0,8.9514,8.9514,8.9381,8.9448,33200.0
2011-01-14 12:20:00,13.5,13.51,13.5,13.51,17600.0,8.9448,8.9514,8.9448,8.9514,17600.0
2011-01-14 12:25:00,13.51,13.52,13.51,13.51,45600.0,8.9514,8.958,8.9514,8.9514,45600.0
2011-01-14 12:30:00,13.51,13.52,13.51,13.52,37600.0,8.9514,8.958,8.9514,8.958,37600.0
2011-01-14 12:35:00,13.52,13.53,13.52,13.53,27200.0,8.958,8.9646,8.958,8.9646,27200.0
2011-01-14 12:40:00,13.53,13.53,13.52,13.53,30000.0,8.9646,8.9646,8.958,8.9646,30000.0
2011-01-14 12:45:00,13.53,13.53,13.52,13.52,15600.0,8.9646,8.9646,8.958,8.958,15600.0
2011-01-14 12:50:00,13.52,13.53,13.52,13.53,40400.0,8.958,8.9646,8.958,8.9646,40400.0
2011-01-14 12:55:00,13.52,13.53,13.52,13.52,23200.0,8.958,8.9646,8.958,8.958,23200.0
2011-01-14 13:00:00,13.52,13.53,13.52,13.52,54000.0,8.958,8.9646,8.958,8.958,54000.0
2011-01-14 13:05:00,13.52,13.52,13.52,13.52,17600.0,8.958,8.958,8.958,8.958,17600.0
2011-01-14 13:10:00,13.52,13.52,13.52,13.52,40800.0,8.958,8.958,8.958,8.958,40800.0
2011-01-14 13:15:00,13.52,13.52,13.52,13.52,32400.0,8.958,8.958,8.958,8.958,32400.0
2011-01-14 13:20:00,13.52,13.52,13.51,13.52,48800.0,8.958,8.958,8.9514,8.958,48800.0
2011-01-14 13:25:00,13.52,13.52,13.52,13.52,11600.0,8.958,8.958,8.958,8.958,11600.0
2011-01-14 13:30:00,13.52,13.52,13.52,13.52,18400.0,8.958,8.958,8.958,8.958,18400.0
2011-01-14 13:35:00,13.52,13.52,13.52,13.52,32400.0,8.958,8.958,8.958,8.958,32400.0
2011-01-14 13:40:00,13.52,13.52,13.52,13.52,56800.0,8.958,8.958,8.958,8.958,56800.0
2011-01-14 13:45:00,13.52,13.52,13.52,13.52,58000.0,8.958,8.958,8.958,8.958,58000.0
2011-01-14 13:50:00,13.52,13.53,13.52,13.53,44000.0,8.958,8.9646,8.958,8.9646,44000.0
2011-01-14 13:55:00,13.53,13.55,13.53,13.54,69600.0,8.9646,8.9779,8.9646,8.9713,69600.0
2011-01-14 14:00:00,13.54,13.54,13.53,13.53,38800.0,8.9713,8.9713,8.9646,8.9646,38800.0
2011-01-14 14:05:00,13.53,13.53,13.52,13.53,32800.0,8.9646,8.9646,8.958,8.9646,32800.0
2011-01-14 14:10:00,13.53,13.53,13.52,13.52,32800.0,8.9646,8.9646,8.958,8.958,32800.0
2011-01-14 14:15:00,13.52,13.52,13.52,13.52,26800.0,8.958,8.958,8.958,8.958,26800.0
2011-01-14 14:20:00,13.52,13.52,13.52,13.52,14800.0,8.958,8.958,8.958,8.958,14800.0
2011-01-14 14:25:00,13.52,13.52,13.51,13.51,44800.0,8.958,8.958,8.9514,8.9514,44800.0
2011-01-14 14:30:00,13.52,13.52,13.51,13.51,27200.0,8.958,8.958,8.9514,8.9514,27200.0
2011-01-14 14:35:00,13.51,13.51,13.51,13.51,33200.0,8.9514,8.9514,8.9514,8.9514,33200.0
2011-01-14 14:40:00,13.51,13.51,13.5,13.5,36400.0,8.9514,8.9514,8.9448,8.9448,36400.0
2011-01-14 14:45:00,13.5,13.51,13.5,13.51,47600.0,8.9448,8.9514,8.9448,8.9514,47600.0
2011-01-14 14:50:00,13.51,13.52,13.51,13.51,30800.0,8.9514,8.958,8.9514,8.9514,30800.0
2011-01-14 14:55:00,13.51,13.51,13.51,13.51,48000.0,8.9514,8.9514,8.9514,8.9514,48000.0
2011-01-14 15:00:00,13.51,13.52,13.51,13.52,69600.0,8.9514,8.958,8.9514,8.958,69600.0
2011-01-14 15:05:00,13.52,13.52,13.52,13.52,36400.0,8.958,8.958,8.958,8.958,36400.0
2011-01-14 15:10:00,13.52,13.52,13.52,13.52,51200.0,8.958,8.958,8.958,8.958,51200.0
2011-01-14 15:15:00,13.52,13.53,13.52,13.52,36400.0,8.958,8.9646,8.958,8.958,36400.0
2011-01-14 15:20:00,13.53,13.53,13.52,13.53,70800.0,8.9646,8.9646,8.958,8.9646,70800.0
2011-01-14 15:25:00,13.53,13.53,13.52,13.52,80400.0,8.9646,8.9646,8.958,8.958,80400.0
2011-01-14 15:30:00,13.52,13.53,13.52,13.52,88000.0,8.958,8.9646,8.958,8.958,88000.0
2011-01-14 15:35:00,13.52,13.52,13.51,13.51,68800.0,8.958,8.958,8.9514,8.9514,68800.0
2011-01-14 15:40:00,13.51,13.52,13.51,13.52,102000.0,8.9514,8.958,8.9514,8.958,102000.0
2011-01-14 15:45:00,13.52,13.53,13.52,13.52,175600.0,8.958,8.9646,8.958,8.958,175600.0
2011-01-14 15:50:00,13.52,13.53,13.51,13.52,278400.0,8.958,8.9646,8.9514,8.958,278400.0
2011-01-14 15:55:00,13.52,13.54,13.51,13.53,475200.0,8.958,8.9713,8.9514,8.9646,475200.0
2011-01-18 09:30:00,13.55,13.57,13.54,13.56,120400.0,8.9779,8.9911,8.9713,8.9845,120400.0
2011-01-18 09:35:00,13.56,13.56,13.55,13.55,48000.0,8.9845,8.9845,8.9779,8.9779,48000.0
2011-01-18 09:40:00,13.55,13.56,13.54,13.55,49200.0,8.9779,8.9845,8.9713,8.9779,49200.0
2011-01-18 09:45:00,13.55,13.56,13.54,13.55,50800.0,8.9779,8.9845,8.9713,8.9779,50800.0
2011-01-18 09:50:00,13.54,13.54,13.52,13.53,52800.0,8.9713,8.9713,8.958,8.9646,52800.0
2011-01-18 09:55:00,13.53,13.56,13.53,13.55,30000.0,8.9646,8.9845,8.9646,8.9779,30000.0
2011-01-18 10:00:00,13.53,13.56,13.53,13.56,51200.0,8.9646,8.9845,8.9646,8.9845,51200.0
2011-01-18 10:05:00,13.56,13.56,13.55,13.55,58000.0,8.9845,8.9845,8.9779,8.9779,58000.0
2011-01-18 10:10:00,13.55,13.55,13.54,13.55,42000.0,8.9779,8.9779,8.9713,8.9779,42000.0
2011-01-18 10:15:00,13.55,13.56,13.55,13.56,43600.0,8.9779,8.9845,8.9779,8.9845,43600.0
2011-01-18 10:20:00,13.56,13.56,13.55,13.55,68400.0,8.9845,8.9845,8.9779,8.9779,68400.0
2011-01-18 10:25:00,13.55,13.57,13.55,13.57,97200.0,8.9779,8.9911,8.9779,8.9911,97200.0
2011-01-18 10:30:00,13.57,13.58,13.56,13.57,119200.0,8.9911,8.9978,8.9845,8.9911,119200.0
2011-01-18 10:35:00,13.57,13.58,13.57,13.57,40000.0,8.9911,8.9978,8.9911,8.9911,40000.0
2011-01-18 10:40:00,13.57,13.58,13.57,13.57,31200.0,8.9911,8.9978,8.9911,8.9911,31200.0
2011-01-18 10:45:00,13.57,13.58,13.57,13.58,129200.0,8.9911,8.9978,8.9911,8.9978,129200.0
2011-01-18 10:50:00,13.58,13.58,13.57,13.58,44800.0,8.9978,8.9978,8.9911,8.9978,44800.0
2011-01-18 10:55:00,13.58,13.59,13.57,13.58,198800.0,8.9978,9.0044,8.9911,8.9978,198800.0
2011-01-18 11:00:00,13.58,13.59,13.58,13.59,58000.0,8.9978,9.0044,8.9978,9.0044,58000.0
2011-01-18 11:05:00,13.59,13.59,13.58,13.59,38800.0,9.0044,9.0044,8.9978,9.0044,38800.0
2011-01-18 11:10:00,13.59,13.6,13.59,13.59,20000.0,9.0044,9.011,9.0044,9.0044,20000.0
2011-01-18 11:15:00,13.59,13.59,13.58,13.59,71600.0,9.0044,9.0044,8.9978,9.0044,71600.0
2011-01-18 11:20:00,13.59,13.59,13.58,13.58,30400.0,9.0044,9.0044,8.9978,8.9978,30400.0
2011-01-18 11:25:00,13.58,13.58,13.57,13.58,23600.0,8.9978,8.9978,8.9911,8.9978,23600.0
2011-01-18 11:30:00,13.58,13.58,13.57,13.57,36000.0,8.9978,8.9978,8.9911,8.9911,36000.0
2011-01-18 11:35:00,13.58,13.58,13.57,13.57,39200.0,8.9978,8.9978,8.9911,8.9911,39200.0
2011-01-18 11:40:00,13.57,13.59,13.57,13.58,61200.0,8.9911,9.0044,8.9911,8.9978,61200.0
2011-01-18 11:45:00,13.59,13.59,13.58,13.59,42400.0,9.0044,9.0044,8.9978,9.0044,42400.0
2011-01-18 11:50:00,13.59,13.59,13.56,13.57,38800.0,9.0044,9.0044,8.9845,8.9911,38800.0
2011-01-18 11:55:00,13.58,13.59,13.57,13.58,53200.0,8.9978,9.0044,8.9911,8.9978,53200.0
2011-01-18 12:00:00,13.58,13.59,13.58,13.58,21600.0,8.9978,9.0044,8.9978,8.9978,21600.0
2011-01-18 12:05:00,13.58,13.59,13.58,13.58,23200.0,8.9978,9.0044,8.9978,8.9978,23200.0
2011-01-18 12:10:00,13.58,13.59,13.58,13.58,11600.0,8.9978,9.0044,8.9978,8.9978,11600.0
2011-01-18 12:15:00,13.58,13.59,13.58,13.58,18800.0,8.9978,9.0044,8.9978,8.9978,18800.0
2011-01-18 12:20:00,13.59,13.59,13.58,13.58,26800.0,9.0044,9.0044,8.9978,8.9978,26800.0
2011-01-18 12:25:00,13.59,13.59,13.59,13.59,31200.0,9.0044,9.0044,9.0044,9.0044,31200.0
2011-01-18 12:30:00,13.59,13.59,13.58,13.59,26400.0,9.0044,9.0044,8.9978,9.0044,26400.0
2011-01-18 12:35:00,13.59,13.6,13.59,13.59,28000.0,9.0044,9.011,9.0044,9.0044,28000.0
2011-01-18 12:40:00,13.59,13.6,13.59,13.6,18000.0,9.0044,9.011,9.0044,9.011,18000.0
2011-01-18 12:45:00,13.6,13.6,13.6,13.6,24400.0,9.011,9.011,9.011,9.011,24400.0
2011-01-18 12:50:00,13.6,13.61,13.6,13.61,29600.0,9.011,9.0177,9.011,9.0177,29600.0
2011-01-18 12:55:00,13.61,13.61,13.6,13.61,16400.0,9.0177,9.0177,9.011,9.0177,16400.0
2011-01-18 13:00:00,13.61,13.61,13.6,13.6,30400.0,9.0177,9.0177,9.011,9.011,30400.0
2011-01-18 13:05:00,13.6,13.61,13.6,13.6,28800.0,9.011,9.0177,9.011,9.011,28800.0
2011-01-18 13:10:00,13.6,13.61,13.6,13.6,44800.0,9.011,9.0177,9.011,9.011,44800.0
2011-01-18 13:15:00,13.6,13.61,13.6,13.6,44800.0,9.011,9.0177,9.011,9.011,44800.0
2011-01-18 13:20:00,13.61,13.61,13.59,13.59,21200.0,9.0177,9.0177,9.0044,9.0044,21200.0
2011-01-18 13:25:00,13.6,13.6,13.59,13.59,34800.0,9.011,9.011,9.0044,9.0044,34800.0
2011-01-18 13:30:00,13.59,13.59,13.58,13.59,32800.0,9.0044,9.0044,8.9978,9.0044,32800.0
2011-01-18 13:35:00,13.58,13.59,13.58,13.59,70400.0,8.9978,9.0044,8.9978,9.0044,70400.0
2011-01-18 13:40:00,13.59,13.59,13.59,13.59,34800.0,9.0044,9.0044,9.0044,9.0044,34800.0
2011-01-18 13:45:00,13.59,13.6,13.59,13.59,56800.0,9.0044,9.011,9.0044,9.0044,56800.0
2011-01-18 13:50:00,13.59,13.6,13.59,13.6,12800.0,9.0044,9.011,9.0044,9.011,12800.0
2011-01-18 13:55:00,13.6,13.6,13.59,13.59,50000.0,9.011,9.011,9.0044,9.0044,50000.0
2011-01-18 14:00:00,13.59,13.59,13.59,13.59,24400.0,9.0044,9.0044,9.0044,9.0044,24400.0
2011-01-18 14:05:00,13.59,13.59,13.59,13.59,32800.0,9.0044,9.0044,9.0044,9.0044,32800.0
2011-01-18 14:10:00,13.59,13.6,13.59,13.6,68000.0,9.0044,9.011,9.0044,9.011,68000.0
2011-01-18 14:15:00,13.6,13.6,13.6,13.6,34400.0,9.011,9.011,9.011,9.011,34400.0
2011-01-18 14:20:00,13.6,13.61,13.6,13.6,51600.0,9.011,9.0177,9.011,9.011,51600.0
2011-01-18 14:25:00,13.6,13.6,13.6,13.6,55600.0,9.011,9.011,9.011,9.011,55600.0
2011-01-18 14:30:00,13.6,13.6,13.58,13.58,54800.0,9.011,9.011,8.9978,8.9978,54800.0
2011-01-18 14:35:00,13.58,13.59,13.58,13.59,50400.0,8.9978,9.0044,8.9978,9.0044,50400.0
2011-01-18 14:40:00,13.59,13.59,13.57,13.58,76000.0,9.0044,9.0044,8.9911,8.9978,76000.0
2011-01-18 14:45:00,13.58,13.58,13.57,13.58,48400.0,8.9978,8.9978,8.9911,8.9978,48400.0
2011-01-18 14:50:00,13.58,13.58,13.57,13.58,100000.0,8.9978,8.9978,8.9911,8.9978,100000.0
2011-01-18 14:55:00,13.59,13.59,13.58,13.58,22000.0,9.0044,9.0044,8.9978,8.9978,22000.0
2011-01-18 15:00:00,13.58,13.58,13.58,13.58,31200.0,8.9978,8.9978,8.9978,8.9978,31200.0
2011-01-18 15:05:00,13.58,13.58,13.57,13.58,55200.0,8.9978,8.9978,8.9911,8.9978,55200.0
2011-01-18 15:10:00,13.58,13.58,13.57,13.58,41600.0,8.9978,8.9978,8.9911,8.9978,41600.0
2011-01-18 15:15:00,13.58,13.58,13.57,13.58,40400.0,8.9978,8.9978,8.9911,8.9978,40400.0
2011-01-18 15:20:00,13.58,13.58,13.58,13.58,51200.0,8.9978,8.9978,8.9978,8.9978,51200.0
2011-01-18 15:25:00,13.58,13.58,13.57,13.57,45600.0,8.9978,8.9978,8.9911,8.9911,45600.0
2011-01-18 15:30:00,13.57,13.57,13.55,13.56,108400.0,8.9911,8.9911,8.9779,8.9845,108400.0
2011-01-18 15:35:00,13.56,13.57,13.56,13.56,153600.0,8.9845,8.9911,8.9845,8.9845,153600.0
2011-01-18 15:40:00,13.56,13.57,13.56,13.57,104400.0,8.9845,8.9911,8.9845,8.9911,104400.0
2011-01-18 15:45:00,13.57,13.57,13.56,13.56,136400.0,8.9911,8.9911,8.9845,8.9845,136400.0
2011-01-18 15:50:00,13.57,13.59,13.56,13.58,126000.0,8.9911,9.0044,8.9845,8.9978,126000.0
2011-01-18 15:55:00,13.58,13.59,13.58,13.58,305200.0,8.9978,9.0044,8.9978,8.9978,305200.0
2011-01-19 09:30:00,13.56,13.62,13.54,13.62,100800.0,8.9845,9.0243,8.9713,9.0243,100800.0
2011-01-19 09:35:00,13.62,13.63,13.6,13.61,78400.0,9.0243,9.0309,9.011,9.0177,78400.0
2011-01-19 09:40:00,13.6,13.61,13.56,13.57,36400.0,9.011,9.0177,8.9845,8.9911,36400.0
2011-01-19 09:45:00,13.57,13.58,13.56,13.56,18800.0,8.9911,8.9978,8.9845,8.9845,18800.0
2011-01-19 09:50:00,13.56,13.56,13.55,13.56,27200.0,8.9845,8.9845,8.9779,8.9845,27200.0
2011-01-19 09:55:00,13.56,13.56,13.54,13.55,43600.0,8.9845,8.9845,8.9713,8.9779,43600.0
2011-01-19 10:00:00,13.55,13.55,13.52,13.53,158800.0,8.9779,8.9779,8.958,8.9646,158800.0
2011-01-19 10:05:00,13.53,13.54,13.52,13.52,39600.0,8.9646,8.9713,8.958,8.958,39600.0
2011-01-19 10:10:00,13.52,13.55,13.52,13.54,266800.0,8.958,8.9779,8.958,8.9713,266800.0
2011-01-19 10:15:00,13.54,13.54,13.52,13.53,52400.0,8.9713,8.9713,8.958,8.9646,52400.0
2011-01-19 10:20:00,13.53,13.54,13.52,13.53,114400.0,8.9646,8.9713,8.958,8.9646,114400.0
2011-01-19 10:25:00,13.53,13.53,13.51,13.53,26800.0,8.9646,8.9646,8.9514,8.9646,26800.0
2011-01-19 10:30:00,13.52,13.56,13.52,13.53,61200.0,8.958,8.9845,8.958,8.9646,61200.0
2011-01-19 10:35:00,13.53,13.55,13.51,13.52,44800.0,8.9646,8.9779,8.9514,8.958,44800.0
2011-01-19 10:40:00,13.52,13.54,13.51,13.53,61200.0,8.958,8.9713,8.9514,8.9646,61200.0
2011-01-19 10:45:00,13.53,13.55,13.53,13.54,48800.0,8.9646,8.9779,8.9646,8.9713,48800.0
2011-01-19 10:50:00,13.55,13.55,13.53,13.55,43600.0,8.9779,8.9779,8.9646,8.9779,43600.0
2011-01-19 10:55:00,13.55,13.55,13.54,13.55,45200.0,8.9779,8.9779,8.9713,8.9779,45200.0
2011-01-19 11:00:00,13.54,13.55,13.54,13.55,44000.0,8.9713,8.9779,8.9713,8.9779,44000.0
2011-01-19 11:05:00,13.55,13.55,13.54,13.55,27200.0,8.9779,8.9779,8.9713,8.9779,27200.0
2011-01-19 11:10:00,13.55,13.55,13.53,13.53,34400.0,8.9779,8.9779,8.9646,8.9646,34400.0
2011-01-19 11:15:00,13.53,13.54,13.53,13.53,20400.0,8.9646,8.9713,8.9646,8.9646,20400.0
2011-01-19 11:20:00,13.53,13.53,13.52,13.53,30000.0,8.9646,8.9646,8.958,8.9646,30000.0
2011-01-19 11:25:00,13.53,13.53,13.51,13.52,31600.0,8.9646,8.9646,8.9514,8.958,31600.0
2011-01-19 11:30:00,13.52,13.54,13.52,13.53,18800.0,8.958,8.9713,8.958,8.9646,18800.0
2011-01-19 11:35:00,13.53,13.53,13.52,13.52,24800.0,8.9646,8.9646,8.958,8.958,24800.0
2011-01-19 11:40:00,13.52,13.52,13.49,13.5,65200.0,8.958,8.958,8.9381,8.9448,65200.0
2011-01-19 11:45:00,13.5,13.5,13.49,13.5,30000.0,8.9448,8.9448,8.9381,8.9448,30000.0
2011-01-19 11:50:00,13.5,13.5,13.49,13.5,6800.0,8.9448,8.9448,8.9381,8.9448,6800.0
2011-01-19 11:55:00,13.5,13.5,13.49,13.5,39200.0,8.9448,8.9448,8.9381,8.9448,39200.0
2011-01-19 12:00:00,13.5,13.51,13.5,13.5,28000.0,8.9448,8.9514,8.9448,8.9448,28000.0
2011-01-19 12:05:00,13.5,13.51,13.5,13.5,22400.0,8.9448,8.9514,8.9448,8.9448,22400.0
2011-01-19 12:10:00,13.51,13.52,13.5,13.52,25200.0,8.9514,8.958,8.9448,8.958,25200.0
2011-01-19 12:15:00,13.52,13.52,13.52,13.52,41200.0,8.958,8.958,8.958,8.958,41200.0
2011-01-19 12:20:00,13.52,13.53,13.52,13.53,35200.0,8.958,8.9646,8.958,8.9646,35200.0
2011-01-19 12:25:00,13.53,13.53,13.52,13.53,20400.0,8.9646,8.9646,8.958,8.9646,20400.0
2011-01-19 12:30:00,13.52,13.53,13.52,13.52,53600.0,8.958,8.9646,8.958,8.958,53600.0
2011-01-19 12:35:00,13.52,13.53,13.52,13.53,59200.0,8.958,8.9646,8.958,8.9646,59200.0
2011-01-19 12:40:00,13.53,13.53,13.52,13.52,98000.0,8.9646,8.9646,8.958,8.958,98000.0
2011-01-19 12:45:00,13.52,13.52,13.52,13.52,47600.0,8.958,8.958,8.958,8.958,47600.0
2011-01-19 12:50:00,13.52,13.53,13.52,13.53,49200.0,8.958,8.9646,8.958,8.9646,49200.0
2011-01-19 12:55:00,13.53,13.53,13.52,13.52,16000.0,8.9646,8.9646,8.958,8.958,16000.0
2011-01-19 13:00:00,13.52,13.52,13.5,13.52,39600.0,8.958,8.958,8.9448,8.958,39600.0
2011-01-19 13:05:00,13.52,13.53,13.52,13.53,12000.0,8.958,8.9646,8.958,8.9646,12000.0
2011-01-19 13:10:00,13.53,13.54,13.52,13.53,26000.0,8.9646,8.9713,8.958,8.9646,26000.0
2011-01-19 13:15:00,13.53,13.53,13.52,13.53,10000.0,8.9646,8.9646,8.958,8.9646,10000.0
2011-01-19 13:20:00,13.53,13.53,13.53,13.53,14000.0,8.9646,8.9646,8.9646,8.9646,14000.0
2011-01-19 13:25:00,13.53,13.54,13.53,13.54,36400.0,8.9646,8.9713,8.9646,8.9713,36400.0
2011-01-19 13:30:00,13.54,13.54,13.54,13.54,21200.0,8.9713,8.9713,8.9713,8.9713,21200.0
2011-01-19 13:35:00,13.54,13.55,13.54,13.55,30000.0,8.9713,8.9779,8.9713,8.9779,30000.0
2011-01-19 13:40:00,13.54,13.55,13.53,13.53,30000.0,8.9713,8.9779,8.9646,8.9646,30000.0
2011-01-19 13:45:00,13.54,13.54,13.53,13.53,27600.0,8.9713,8.9713,8.9646,8.9646,27600.0
2011-01-19 13:50:00,13.53,13.53,13.53,13.53,30400.0,8.9646,8.9646,8.9646,8.9646,30400.0
2011-01-19 13:55:00,13.53,13.54,13.53,13.54,29600.0,8.9646,8.9713,8.9646,8.9713,29600.0
2011-01-19 14:00:00,13.54,13.54,13.53,13.54,14400.0,8.9713,8.9713,8.9646,8.9713,14400.0
2011-01-19 14:05:00,13.54,13.55,13.53,13.54,26000.0,8.9713,8.9779,8.9646,8.9713,26000.0
2011-01-19 14:10:00,13.54,13.54,13.53,13.53,31200.0,8.9713,8.9713,8.9646,8.9646,31200.0
2011-01-19 14:15:00,13.53,13.54,13.53,13.54,21200.0,8.9646,8.9713,8.9646,8.9713,21200.0
2011-01-19 14:20:00,13.54,13.55,13.53,13.54,31600.0,8.9713,8.9779,8.9646,8.9713,31600.0
2011-01-19 14:25:00,13.54,13.54,13.53,13.54,58400.0,8.9713,8.9713,8.9646,8.9713,58400.0
2011-01-19 14:30:00,13.54,13.55,13.53,13.54,36000.0,8.9713,8.9779,8.9646,8.9713,36000.0
2011-01-19 14:35:00,13.54,13.54,13.54,13.54,10400.0,8.9713,8.9713,8.9713,8.9713,10400.0
2011-01-19 14:40:00,13.54,13.54,13.53,13.54,65200.0,8.9713,8.9713,8.9646,8.9713,65200.0
2011-01-19 14:45:00,13.54,13.54,13.53,13.53,32000.0,8.9713,8.9713,8.9646,8.9646,32000.0
2011-01-19 14:50:00,13.53,13.54,13.52,13.53,158000.0,8.9646,8.9713,8.958,8.9646,158000.0
2011-01-19 14:55:00,13.53,13.54,13.52,13.54,58400.0,8.9646,8.9713,8.958,8.9713,58400.0
2011-01-19 15:00:00,13.54,13.55,13.53,13.54,43600.0,8.9713,8.9779,8.9646,8.9713,43600.0
2011-01-19 15:05:00,13.54,13.55,13.53,13.53,41600.0,8.9713,8.9779,8.9646,8.9646,41600.0
2011-01-19 15:10:00,13.53,13.54,13.52,13.54,64800.0,8.9646,8.9713,8.958,8.9713,64800.0
2011-01-19 15:15:00,13.54,13.55,13.54,13.55,70800.0,8.9713,8.9779,8.9713,8.9779,70800.0
2011-01-19 15:20:00,13.54,13.55,13.54,13.54,61600.0,8.9713,8.9779,8.9713,8.9713,61600.0
2011-01-19 15:25:00,13.54,13.55,13.53,13.54,93600.0,8.9713,8.9779,8.9646,8.9713,93600.0
2011-01-19 15:30:00,13.54,13.54,13.53,13.53,103600.0,8.9713,8.9713,8.9646,8.9646,103600.0
2011-01-19 15:35:00,13.53,13.54,13.52,13.52,207600.0,8.9646,8.9713,8.958,8.958,207600.0
2011-01-19 15:40:00,13.53,13.53,13.51,13.53,236000.0,8.9646,8.9646,8.9514,8.9646,236000.0
2011-01-19 15:45:00,13.53,13.54,13.52,13.52,136000.0,8.9646,8.9713,8.958,8.958,136000.0
2011-01-19 15:50:00,13.52,13.52,13.5,13.5,263200.0,8.958,8.958,8.9448,8.9448,263200.0
2011-01-19 15:55:00,13.5,13.52,13.5,13.51,335600.0,8.9448,8.958,8.9448,8.9514,335600.0
2011-01-20 09:30:00,13.54,13.62,13.54,13.61,254400.0,8.9713,9.0243,8.9713,9.0177,254400.0
2011-01-20 09:35:00,13.61,13.63,13.6,13.62,101600.0,9.0177,9.0309,9.011,9.0243,101600.0
2011-01-20 09:40:00,13.62,13.66,13.6,13.66,55200.0,9.0243,9.0508,9.011,9.0508,55200.0
2011-01-20 09:45:00,13.66,13.68,13.65,13.65,154000.0,9.0508,9.064,9.0442,9.0442,154000.0
2011-01-20 09:50:00,13.65,13.65,13.62,13.63,68800.0,9.0442,9.0442,9.0243,9.0309,68800.0
2011-01-20 09:55:00,13.63,13.65,13.62,13.64,70000.0,9.0309,9.0442,9.0243,9.0375,70000.0
2011-01-20 10:00:00,13.64,13.65,13.63,13.63,100000.0,9.0375,9.0442,9.0309,9.0309,100000.0
2011-01-20 10:05:00,13.63,13.63,13.61,13.61,56800.0,9.0309,9.0309,9.0177,9.0177,56800.0
2011-01-20 10:10:00,13.6,13.6,13.57,13.6,127200.0,9.011,9.011,8.9911,9.011,127200.0
2011-01-20 10:15:00,13.6,13.6,13.55,13.55,253600.0,9.011,9.011,8.9779,8.9779,253600.0
2011-01-20 10:20:00,13.56,13.58,13.56,13.58,71200.0,8.9845,8.9978,8.9845,8.9978,71200.0
2011-01-20 10:25:00,13.58,13.61,13.57,13.6,303600.0,8.9978,9.0177,8.9911,9.011,303600.0
2011-01-20 10:30:00,13.6,13.61,13.6,13.6,184400.0,9.011,9.0177,9.011,9.011,184400.0
2011-01-20 10:35:00,13.6,13.61,13.58,13.59,52800.0,9.011,9.0177,8.9978,9.0044,52800.0
2011-01-20 10:40:00,13.58,13.61,13.57,13.61,77600.0,8.9978,9.0177,8.9911,9.0177,77600.0
2011-01-20 10:45:00,13.61,13.61,13.59,13.6,114400.0,9.0177,9.0177,9.0044,9.011,114400.0
2011-01-20 10:50:00,13.6,13.62,13.59,13.61,100000.0,9.011,9.0243,9.0044,9.0177,100000.0
2011-01-20 10:55:00,13.61,13.61,13.59,13.6,104800.0,9.0177,9.0177,9.0044,9.011,104800.0
2011-01-20 11:00:00,13.6,13.62,13.59,13.62,299600.0,9.011,9.0243,9.0044,9.0243,299600.0
2011-01-20 11:05:00,13.62,13.63,13.61,13.61,124800.0,9.0243,9.0309,9.0177,9.0177,124800.0
2011-01-20 11:10:00,13.61,13.61,13.6,13.6,27600.0,9.0177,9.0177,9.011,9.011,27600.0
2011-01-20 11:15:00,13.6,13.62,13.6,13.62,98000.0,9.011,9.0243,9.011,9.0243,98000.0
2011-01-20 11:20:00,13.62,13.65,13.62,13.65,75200.0,9.0243,9.0442,9.0243,9.0442,75200.0
2011-01-20 11:25:00,13.65,13.65,13.63,13.63,87600.0,9.0442,9.0442,9.0309,9.0309,87600.0
2011-01-20 11:30:00,13.63,13.63,13.61,13.62,33200.0,9.0309,9.0309,9.0177,9.0243,33200.0
2011-01-20 11:35:00,13.62,13.63,13.62,13.63,32400.0,9.0243,9.0309,9.0243,9.0309,32400.0
2011-01-20 11:40:00,13.63,13.65,13.63,13.65,38800.0,9.0309,9.0442,9.0309,9.0442,38800.0
2011-01-20 11:45:00,13.65,13.65,13.64,13.65,56400.0,9.0442,9.0442,9.0375,9.0442,56400.0
2011-01-20 11:50:00,13.65,13.65,13.65,13.65,44800.0,9.0442,9.0442,9.0442,9.0442,44800.0
2011-01-20 11:55:00,13.65,13.66,13.65,13.65,60800.0,9.0442,9.0508,9.0442,9.0442,60800.0
2011-01-20 12:00:00,13.65,13.65,13.64,13.64,47600.0,9.0442,9.0442,9.0375,9.0375,47600.0
2011-01-20 12:05:00,13.64,13.65,13.64,13.65,36800.0,9.0375,9.0442,9.0375,9.0442,36800.0
2011-01-20 12:10:00,13.65,13.66,13.65,13.65,73600.0,9.0442,9.0508,9.0442,9.0442,73600.0
2011-01-20 12:15:00,13.65,13.65,13.64,13.65,31200.0,9.0442,9.0442,9.0375,9.0442,31200.0
2011-01-20 12:20:00,13.65,13.66,13.64,13.66,90400.0,9.0442,9.0508,9.0375,9.0508,90400.0
2011-01-20 12:25:00,13.66,13.66,13.65,13.65,27600.0,9.0508,9.0508,9.0442,9.0442,27600.0
2011-01-20 12:30:00,13.65,13.67,13.65,13.67,63200.0,9.0442,9.0574,9.0442,9.0574,63200.0
2011-01-20 12:35:00,13.67,13.67,13.66,13.67,68400.0,9.0574,9.0574,9.0508,9.0574,68400.0
2011-01-20 12:40:00,13.67,13.67,13.65,13.66,26000.0,9.0574,9.0574,9.0442,9.0508,26000.0
2011-01-20 12:45:00,13.66,13.66,13.65,13.65,10400.0,9.0508,9.0508,9.0442,9.0442,10400.0
2011-01-20 12:50:00,13.65,13.66,13.65,13.66,46800.0,9.0442,9.0508,9.0442,9.0508,46800.0
2011-01-20 12:55:00,13.66,13.66,13.65,13.65,6800.0,9.0508,9.0508,9.0442,9.0442,6800.0
2011-01-20 13:00:00,13.65,13.66,13.64,13.64,39600.0,9.0442,9.0508,9.0375,9.0375,39600.0
2011-01-20 13:05:00,13.63,13.64,13.63,13.63,14800.0,9.0309,9.0375,9.0309,9.0309,14800.0
2011-01-20 13:10:00,13.63,13.63,13.63,13.63,27200.0,9.0309,9.0309,9.0309,9.0309,27200.0
2011-01-20 13:15:00,13.63,13.63,13.63,13.63,15200.0,9.0309,9.0309,9.0309,9.0309,15200.0
2011-01-20 13:20:00,13.63,13.63,13.63,13.63,29200.0,9.0309,9.0309,9.0309,9.0309,29200.0
2011-01-20 13:25:00,13.63,13.63,13.63,13.63,28800.0,9.0309,9.0309,9.0309,9.0309,28800.0
2011-01-20 13:30:00,13.63,13.64,13.63,13.64,35200.0,9.0309,9.0375,9.0309,9.0375,35200.0
2011-01-20 13:35:00,13.64,13.65,13.64,13.64,21200.0,9.0375,9.0442,9.0375,9.0375,21200.0
2011-01-20 13:40:00,13.64,13.65,13.64,13.64,35600.0,9.0375,9.0442,9.0375,9.0375,35600.0
2011-01-20 13:45:00,13.64,13.65,13.64,13.65,44000.0,9.0375,9.0442,9.0375,9.0442,44000.0
2011-01-20 13:50:00,13.65,13.65,13.64,13.64,22800.0,9.0442,9.0442,9.0375,9.0375,22800.0
2011-01-20 13:55:00,13.64,13.65,13.64,13.65,55200.0,9.0375,9.0442,9.0375,9.0442,55200.0
2011-01-20 14:00:00,13.65,13.65,13.64,13.65,46800.0,9.0442,9.0442,9.0375,9.0442,46800.0
2011-01-20 14:05:00,13.65,13.65,13.64,13.64,17200.0,9.0442,9.0442,9.0375,9.0375,17200.0
2011-01-20 14:10:00,13.64,13.65,13.64,13.65,67600.0,9.0375,9.0442,9.0375,9.0442,67600.0
2011-01-20 14:15:00,13.65,13.65,13.64,13.64,56000.0,9.0442,9.0442,9.0375,9.0375,56000.0
2011-01-20 14:20:00,13.65,13.65,13.63,13.63,97600.0,9.0442,9.0442,9.0309,9.0309,97600.0
2011-01-20 14:25:00,13.63,13.63,13.63,13.63,62000.0,9.0309,9.0309,9.0309,9.0309,62000.0
2011-01-20 14:30:00,13.63,13.63,13.62,13.63,106000.0,9.0309,9.0309,9.0243,9.0309,106000.0
2011-01-20 14:35:00,13.63,13.63,13.62,13.63,148400.0,9.0309,9.0309,9.0243,9.0309,148400.0
2011-01-20 14:40:00,13.63,13.63,13.61,13.62,106400.0,9.0309,9.0309,9.0177,9.0243,106400.0
2011-01-20 14:45:00,13.62,13.63,13.61,13.62,76400.0,9.0243,9.0309,9.0177,9.0243,76400.0
2011-01-20 14:50:00,13.63,13.63,13.62,13.62,152800.0,9.0309,9.0309,9.0243,9.0243,152800.0
2011-01-20 14:55:00,13.62,13.62,13.61,13.61,78400.0,9.0243,9.0243,9.0177,9.0177,78400.0
2011-01-20 15:00:00,13.61,13.61,13.6,13.6,92400.0,9.0177,9.0177,9.011,9.011,92400.0
2011-01-20 15:05:00,13.6,13.6,13.59,13.59,134400.0,9.011,9.011,9.0044,9.0044,134400.0
2011-01-20 15:10:00,13.59,13.59,13.59,13.59,99600.0,9.0044,9.0044,9.0044,9.0044,99600.0
2011-01-20 15:15:00,13.59,13.59,13.57,13.57,225200.0,9.0044,9.0044,8.9911,8.9911,225200.0
2011-01-20 15:20:00,13.57,13.58,13.57,13.57,44800.0,8.9911,8.9978,8.9911,8.9911,44800.0
2011-01-20 15:25:00,13.57,13.57,13.56,13.56,98800.0,8.9911,8.9911,8.9845,8.9845,98800.0
2011-01-20 15:30:00,13.56,13.56,13.56,13.56,112000.0,8.9845,8.9845,8.9845,8.9845,112000.0
2011-01-20 15:35:00,13.56,13.56,13.55,13.55,371600.0,8.9845,8.9845,8.9779,8.9779,371600.0
2011-01-20 15:40:00,13.55,13.56,13.54,13.54,252000.0,8.9779,8.9845,8.9713,8.9713,252000.0
2011-01-20 15:45:00,13.54,13.54,13.52,13.52,324000.0,8.9713,8.9713,8.958,8.958,324000.0
2011-01-20 15:50:00,13.52,13.54,13.52,13.54,652800.0,8.958,8.9713,8.958,8.9713,652800.0
2011-01-20 15:55:00,13.54,13.56,13.53,13.55,925600.0,8.9713,8.9845,8.9646,8.9779,925600.0
2011-01-21 09:30:00,13.62,13.62,13.56,13.56,1034800.0,9.0243,9.0243,8.9845,8.9845,1034800.0
2011-01-21 09:35:00,13.57,13.63,13.56,13.62,117200.0,8.9911,9.0309,8.9845,9.0243,117200.0
2011-01-21 09:40:00,13.62,13.63,13.59,13.59,76800.0,9.0243,9.0309,9.0044,9.0044,76800.0
2011-01-21 09:45:00,13.59,13.61,13.59,13.6,148400.0,9.0044,9.0177,9.0044,9.011,148400.0
2011-01-21 09:50:00,13.6,13.6,13.58,13.58,106400.0,9.011,9.011,8.9978,8.9978,106400.0
2011-01-21 09:55:00,13.58,13.59,13.57,13.59,61200.0,8.9978,9.0044,8.9911,9.0044,61200.0
2011-01-21 10:00:00,13.59,13.59,13.58,13.59,119200.0,9.0044,9.0044,8.9978,9.0044,119200.0
2011-01-21 10:05:00,13.59,13.59,13.58,13.58,42400.0,9.0044,9.0044,8.9978,8.9978,42400.0
2011-01-21 10:10:00,13.58,13.59,13.57,13.58,70400.0,8.9978,9.0044,8.9911,8.9978,70400.0
2011-01-21 10:15:00,13.58,13.58,13.56,13.57,61600.0,8.9978,8.9978,8.9845,8.9911,61600.0
2011-01-21 10:20:00,13.57,13.59,13.57,13.58,77200.0,8.9911,9.0044,8.9911,8.9978,77200.0
2011-01-21 10:25:00,13.58,13.58,13.56,13.56,145200.0,8.9978,8.9978,8.9845,8.9845,145200.0
2011-01-21 10:30:00,13.56,13.57,13.56,13.57,71600.0,8.9845,8.9911,8.9845,8.9911,71600.0
2011-01-21 10:35:00,13.56,13.58,13.56,13.57,179600.0,8.9845,8.9978,8.9845,8.9911,179600.0
2011-01-21 10:40:00,13.57,13.59,13.56,13.57,105600.0,8.9911,9.0044,8.9845,8.9911,105600.0
2011-01-21 10:45:00,13.57,13.59,13.57,13.59,71600.0,8.9911,9.0044,8.9911,9.0044,71600.0
2011-01-21 10:50:00,13.59,13.61,13.59,13.61,86800.0,9.0044,9.0177,9.0044,9.0177,86800.0
2011-01-21 10:55:00,13.6,13.64,13.6,13.62,132000.0,9.011,9.0375,9.011,9.0243,132000.0
2011-01-21 11:00:00,13.62,13.62,13.6,13.6,53600.0,9.0243,9.0243,9.011,9.011,53600.0
2011-01-21 11:05:00,13.6,13.6,13.56,13.57,122000.0,9.011,9.011,8.9845,8.9911,122000.0
2011-01-21 11:10:00,13.57,13.58,13.56,13.56,120000.0,8.9911,8.9978,8.9845,8.9845,120000.0
2011-01-21 11:15:00,13.56,13.56,13.55,13.56,185200.0,8.9845,8.9845,8.9779,8.9845,185200.0
2011-01-21 11:20:00,13.56,13.56,13.56,13.56,86400.0,8.9845,8.9845,8.9845,8.9845,86400.0
2011-01-21 11:25:00,13.56,13.57,13.55,13.55,144400.0,8.9845,8.9911,8.9779,8.9779,144400.0
2011-01-21 11:30:00,13.55,13.56,13.55,13.56,120400.0,8.9779,8.9845,8.9779,8.9845,120400.0
2011-01-21 11:35:00,13.56,13.57,13.56,13.56,92800.0,8.9845,8.9911,8.9845,8.9845,92800.0
2011-01-21 11:40:00,13.57,13.58,13.55,13.55,211600.0,8.9911,8.9978,8.9779,8.9779,211600.0
2011-01-21 11:45:00,13.55,13.55,13.53,13.54,74400.0,8.9779,8.9779,8.9646,8.9713,74400.0
2011-01-21 11:50:00,13.54,13.54,13.53,13.54,34400.0,8.9713,8.9713,8.9646,8.9713,34400.0
2011-01-21 11:55:00,13.54,13.55,13.54,13.55,122000.0,8.9713,8.9779,8.9713,8.9779,122000.0
2011-01-21 12:00:00,13.55,13.55,13.54,13.55,45200.0,8.9779,8.9779,8.9713,8.9779,45200.0
2011-01-21 12:05:00,13.54,13.55,13.54,13.54,114000.0,8.9713,8.9779,8.9713,8.9713,114000.0
2011-01-21 12:10:00,13.54,13.55,13.54,13.54,122400.0,8.9713,8.9779,8.9713,8.9713,122400.0
2011-01-21 12:15:00,13.54,13.57,13.54,13.56,136400.0,8.9713,8.9911,8.9713,8.9845,136400.0
2011-01-21 12:20:00,13.56,13.58,13.56,13.57,69200.0,8.9845,8.9978,8.9845,8.9911,69200.0
2011-01-21 12:25:00,13.57,13.57,13.56,13.56,39200.0,8.9911,8.9911,8.9845,8.9845,39200.0
2011-01-21 12:30:00,13.56,13.56,13.55,13.55,66000.0,8.9845,8.9845,8.9779,8.9779,66000.0
2011-01-21 12:35:00,13.55,13.56,13.55,13.56,60000.0,8.9779,8.9845,8.9779,8.9845,60000.0
2011-01-21 12:40:00,13.55,13.56,13.54,13.54,40000.0,8.9779,8.9845,8.9713,8.9713,40000.0
2011-01-21 12:45:00,13.54,13.57,13.54,13.57,36000.0,8.9713,8.9911,8.9713,8.9911,36000.0
2011-01-21 12:50:00,13.56,13.57,13.55,13.55,127600.0,8.9845,8.9911,8.9779,8.9779,127600.0
2011-01-21 12:55:00,13.55,13.55,13.55,13.55,39600.0,8.9779,8.9779,8.9779,8.9779,39600.0
2011-01-21 13:00:00,13.55,13.55,13.55,13.55,107600.0,8.9779,8.9779,8.9779,8.9779,107600.0
2011-01-21 13:05:00,13.55,13.55,13.55,13.55,28800.0,8.9779,8.9779,8.9779,8.9779,28800.0
2011-01-21 13:10:00,13.55,13.55,13.55,13.55,74800.0,8.9779,8.9779,8.9779,8.9779,74800.0
2011-01-21 13:15:00,13.55,13.55,13.55,13.55,55600.0,8.9779,8.9779,8.9779,8.9779,55600.0
2011-01-21 13:20:00,13.55,13.55,13.54,13.54,44800.0,8.9779,8.9779,8.9713,8.9713,44800.0
2011-01-21 13:25:00,13.54,13.54,13.53,13.53,55200.0,8.9713,8.9713,8.9646,8.9646,55200.0
2011-01-21 13:30:00,13.54,13.55,13.53,13.55,51600.0,8.9713,8.9779,8.9646,8.9779,51600.0
2011-01-21 13:35:00,13.55,13.57,13.55,13.57,86400.0,8.9779,8.9911,8.9779,8.9911,86400.0
2011-01-21 13:40:00,13.56,13.57,13.55,13.55,46800.0,8.9845,8.9911,8.9779,8.9779,46800.0
2011-01-21 13:45:00,13.55,13.56,13.55,13.56,24400.0,8.9779,8.9845,8.9779,8.9845,24400.0
2011-01-21 13:50:00,13.56,13.56,13.55,13.55,76000.0,8.9845,8.9845,8.9779,8.9779,76000.0
2011-01-21 13:55:00,13.55,13.55,13.54,13.55,58800.0,8.9779,8.9779,8.9713,8.9779,58800.0
2011-01-21 14:00:00,13.55,13.55,13.54,13.55,66000.0,8.9779,8.9779,8.9713,8.9779,66000.0
2011-01-21 14:05:00,13.55,13.55,13.55,13.55,42400.0,8.9779,8.9779,8.9779,8.9779,42400.0
2011-01-21 14:10:00,13.55,13.55,13.54,13.54,158000.0,8.9779,8.9779,8.9713,8.9713,158000.0
2011-01-21 14:15:00,13.54,13.55,13.53,13.53,98800.0,8.9713,8.9779,8.9646,8.9646,98800.0
2011-01-21 14:20:00,13.53,13.55,13.53,13.55,68000.0,8.9646,8.9779,8.9646,8.9779,68000.0
2011-01-21 14:25:00,13.55,13.55,13.54,13.55,98000.0,8.9779,8.9779,8.9713,8.9779,98000.0
2011-01-21 14:30:00,13.55,13.56,13.55,13.56,110800.0,8.9779,8.9845,8.9779,8.9845,110800.0
2011-01-21 14:35:00,13.56,13.57,13.56,13.56,58000.0,8.9845,8.9911,8.9845,8.9845,58000.0
2011-01-21 14:40:00,13.56,13.56,13.55,13.56,44800.0,8.9845,8.9845,8.9779,8.9845,44800.0
2011-01-21 14:45:00,13.56,13.56,13.55,13.56,88800.0,8.9845,8.9845,8.9779,8.9845,88800.0
2011-01-21 14:50:00,13.56,13.58,13.56,13.58,68000.0,8.9845,8.9978,8.9845,8.9978,68000.0
2011-01-21 14:55:00,13.58,13.59,13.58,13.59,81200.0,8.9978,9.0044,8.9978,9.0044,81200.0
2011-01-21 15:00:00,13.59,13.6,13.59,13.6,95200.0,9.0044,9.011,9.0044,9.011,95200.0
2011-01-21 15:05:00,13.6,13.6,13.59,13.59,92000.0,9.011,9.011,9.0044,9.0044,92000.0
2011-01-21 15:10:00,13.59,13.6,13.59,13.59,92800.0,9.0044,9.011,9.0044,9.0044,92800.0
2011-01-21 15:15:00,13.59,13.6,13.59,13.59,57200.0,9.0044,9.011,9.0044,9.0044,57200.0
2011-01-21 15:20:00,13.59,13.6,13.59,13.59,85200.0,9.0044,9.011,9.0044,9.0044,85200.0
2011-01-21 15:25:00,13.59,13.6,13.59,13.59,76800.0,9.0044,9.011,9.0044,9.0044,76800.0
2011-01-21 15:30:00,13.59,13.6,13.58,13.59,87200.0,9.0044,9.011,8.9978,9.0044,87200.0
2011-01-21 15:35:00,13.59,13.6,13.59,13.6,104800.0,9.0044,9.011,9.0044,9.011,104800.0
2011-01-21 15:40:00,13.6,13.6,13.58,13.58,111600.0,9.011,9.011,8.9978,8.9978,111600.0
2011-01-21 15:45:00,13.58,13.58,13.56,13.57,267600.0,8.9978,8.9978,8.9845,8.9911,267600.0
2011-01-21 15:50:00,13.57,13.59,13.57,13.58,396000.0,8.9911,9.0044,8.9911,8.9978,396000.0
2011-01-21 15:55:00,13.58,13.61,13.58,13.6,708800.0,8.9978,9.0177,8.9978,9.011,708800.0
2011-01-24 09:30:00,13.58,13.58,13.54,13.55,286400.0,8.9978,8.9978,8.9713,8.9779,286400.0
2011-01-24 09:35:00,13.54,13.55,13.53,13.54,126000.0,8.9713,8.9779,8.9646,8.9713,126000.0
2011-01-24 09:40:00,13.55,13.59,13.55,13.58,84400.0,8.9779,9.0044,8.9779,8.9978,84400.0
2011-01-24 09:45:00,13.58,13.59,13.58,13.58,84400.0,8.9978,9.0044,8.9978,8.9978,84400.0
2011-01-24 09:50:00,13.59,13.59,13.56,13.56,109600.0,9.0044,9.0044,8.9845,8.9845,109600.0
2011-01-24 09:55:00,13.56,13.58,13.56,13.58,106000.0,8.9845,8.9978,8.9845,8.9978,106000.0
2011-01-24 10:00:00,13.58,13.6,13.58,13.6,46400.0,8.9978,9.011,8.9978,9.011,46400.0
2011-01-24 10:05:00,13.6,13.62,13.6,13.61,77200.0,9.011,9.0243,9.011,9.0177,77200.0
2011-01-24 10:10:00,13.62,13.66,13.61,13.65,157200.0,9.0243,9.0508,9.0177,9.0442,157200.0
2011-01-24 10:15:00,13.64,13.65,13.63,13.64,58400.0,9.0375,9.0442,9.0309,9.0375,58400.0
2011-01-24 10:20:00,13.64,13.64,13.61,13.61,216800.0,9.0375,9.0375,9.0177,9.0177,216800.0
2011-01-24 10:25:00,13.61,13.61,13.59,13.59,145200.0,9.0177,9.0177,9.0044,9.0044,145200.0
2011-01-24 10:30:00,13.59,13.59,13.58,13.58,149600.0,9.0044,9.0044,8.9978,8.9978,149600.0
2011-01-24 10:35:00,13.58,13.59,13.56,13.56,194000.0,8.9978,9.0044,8.9845,8.9845,194000.0
2011-01-24 10:40:00,13.56,13.56,13.55,13.55,302800.0,8.9845,8.9845,8.9779,8.9779,302800.0
2011-01-24 10:45:00,13.55,13.55,13.54,13.54,153600.0,8.9779,8.9779,8.9713,8.9713,153600.0
2011-01-24 10:50:00,13.54,13.56,13.54,13.56,79600.0,8.9713,8.9845,8.9713,8.9845,79600.0
2011-01-24 10:55:00,13.56,13.58,13.56,13.58,100400.0,8.9845,8.9978,8.9845,8.9978,100400.0
2011-01-24 11:00:00,13.58,13.58,13.56,13.57,88400.0,8.9978,8.9978,8.9845,8.9911,88400.0
2011-01-24 11:05:00,13.57,13.58,13.56,13.58,164800.0,8.9911,8.9978,8.9845,8.9978,164800.0
2011-01-24 11:10:00,13.58,13.58,13.57,13.58,59200.0,8.9978,8.9978,8.9911,8.9978,59200.0
2011-01-24 11:15:00,13.58,13.58,13.56,13.56,57600.0,8.9978,8.9978,8.9845,8.9845,57600.0
2011-01-24 11:20:00,13.56,13.56,13.54,13.54,69200.0,8.9845,8.9845,8.9713,8.9713,69200.0
2011-01-24 11:25:00,13.54,13.55,13.54,13.55,97600.0,8.9713,8.9779,8.9713,8.9779,97600.0
2011-01-24 11:30:00,13.55,13.56,13.55,13.56,38800.0,8.9779,8.9845,8.9779,8.9845,38800.0
2011-01-24 11:35:00,13.57,13.57,13.55,13.55,47600.0,8.9911,8.9911,8.9779,8.9779,47600.0
2011-01-24 11:40:00,13.55,13.58,13.54,13.56,115200.0,8.9779,8.9978,8.9713,8.9845,115200.0
2011-01-24 11:45:00,13.56,13.56,13.55,13.55,52400.0,8.9845,8.9845,8.9779,8.9779,52400.0
2011-01-24 11:50:00,13.55,13.55,13.53,13.53,65600.0,8.9779,8.9779,8.9646,8.9646,65600.0
2011-01-24 11:55:00,13.54,13.54,13.53,13.53,53200.0,8.9713,8.9713,8.9646,8.9646,53200.0
2011-01-24 12:00:00,13.53,13.55,13.53,13.54,31200.0,8.9646,8.9779,8.9646,8.9713,31200.0
2011-01-24 12:05:00,13.54,13.55,13.54,13.55,36000.0,8.9713,8.9779,8.9713,8.9779,36000.0
2011-01-24 12:10:00,13.55,13.55,13.54,13.55,106400.0,8.9779,8.9779,8.9713,8.9779,106400.0
2011-01-24 12:15:00,13.55,13.56,13.54,13.56,38000.0,8.9779,8.9845,8.9713,8.9845,38000.0
2011-01-24 12:20:00,13.56,13.56,13.54,13.54,34400.0,8.9845,8.9845,8.9713,8.9713,34400.0
2011-01-24 12:25:00,13.54,13.55,13.53,13.55,32000.0,8.9713,8.9779,8.9646,8.9779,32000.0
2011-01-24 12:30:00,13.55,13.56,13.55,13.56,33200.0,8.9779,8.9845,8.9779,8.9845,33200.0
2011-01-24 12:35:00,13.56,13.56,13.55,13.55,17200.0,8.9845,8.9845,8.9779,8.9779,17200.0
2011-01-24 12:40:00,13.55,13.55,13.54,13.54,110400.0,8.9779,8.9779,8.9713,8.9713,110400.0
2011-01-24 12:45:00,13.54,13.55,13.52,13.53,185600.0,8.9713,8.9779,8.958,8.9646,185600.0
2011-01-24 12:50:00,13.53,13.55,13.53,13.55,38000.0,8.9646,8.9779,8.9646,8.9779,38000.0
2011-01-24 12:55:00,13.55,13.55,13.55,13.55,44800.0,8.9779,8.9779,8.9779,8.9779,44800.0
2011-01-24 13:00:00,13.55,13.55,13.54,13.54,87200.0,8.9779,8.9779,8.9713,8.9713,87200.0
2011-01-24 13:05:00,13.54,13.56,13.54,13.56,87600.0,8.9713,8.9845,8.9713,8.9845,87600.0
2011-01-24 13:10:00,13.56,13.56,13.56,13.56,26400.0,8.9845,8.9845,8.9845,8.9845,26400.0
2011-01-24 13:15:00,13.56,13.56,13.56,13.56,24800.0,8.9845,8.9845,8.9845,8.9845,24800.0
2011-01-24 13:20:00,13.56,13.57,13.56,13.56,22000.0,8.9845,8.9911,8.9845,8.9845,22000.0
2011-01-24 13:25:00,13.56,13.57,13.56,13.57,54800.0,8.9845,8.9911,8.9845,8.9911,54800.0
2011-01-24 13:30:00,13.57,13.57,13.55,13.56,114800.0,8.9911,8.9911,8.9779,8.9845,114800.0
2011-01-24 13:35:00,13.55,13.56,13.55,13.56,61200.0,8.9779,8.9845,8.9779,8.9845,61200.0
2011-01-24 13:40:00,13.56,13.59,13.56,13.59,106000.0,8.9845,9.0044,8.9845,9.0044,106000.0
2011-01-24 13:45:00,13.59,13.6,13.59,13.59,56800.0,9.0044,9.011,9.0044,9.0044,56800.0
2011-01-24 13:50:00,13.59,13.6,13.59,13.6,148000.0,9.0044,9.011,9.0044,9.011,148000.0
2011-01-24 13:55:00,13.6,13.6,13.59,13.59,42800.0,9.011,9.011,9.0044,9.0044,42800.0
2011-01-24 14:00:00,13.59,13.6,13.59,13.59,108000.0,9.0044,9.011,9.0044,9.0044,108000.0
2011-01-24 14:05:00,13.59,13.6,13.58,13.59,100000.0,9.0044,9.011,8.9978,9.0044,100000.0
2011-01-24 14:10:00,13.59,13.6,13.59,13.59,106400.0,9.0044,9.011,9.0044,9.0044,106400.0
2011-01-24 14:15:00,13.6,13.62,13.59,13.61,194400.0,9.011,9.0243,9.0044,9.0177,194400.0
2011-01-24 14:20:00,13.61,13.62,13.61,13.61,133200.0,9.0177,9.0243,9.0177,9.0177,133200.0
2011-01-24 14:25:00,13.61,13.61,13.6,13.6,126800.0,9.0177,9.0177,9.011,9.011,126800.0
2011-01-24 14:30:00,13.61,13.61,13.6,13.61,114400.0,9.0177,9.0177,9.011,9.0177,114400.0
2011-01-24 14:35:00,13.61,13.61,13.6,13.61,112000.0,9.0177,9.0177,9.011,9.0177,112000.0
2011-01-24 14:40:00,13.61,13.61,13.6,13.61,96800.0,9.0177,9.0177,9.011,9.0177,96800.0
2011-01-24 14:45:00,13.61,13.61,13.59,13.59,146000.0,9.0177,9.0177,9.0044,9.0044,146000.0
2011-01-24 14:50:00,13.59,13.59,13.56,13.58,100800.0,9.0044,9.0044,8.9845,8.9978,100800.0
2011-01-24 14:55:00,13.58,13.58,13.56,13.56,268800.0,8.9978,8.9978,8.9845,8.9845,268800.0
2011-01-24 15:00:00,13.56,13.56,13.56,13.56,115200.0,8.9845,8.9845,8.9845,8.9845,115200.0
2011-01-24 15:05:00,13.56,13.56,13.56,13.56,118000.0,8.9845,8.9845,8.9845,8.9845,118000.0
2011-01-24 15:10:00,13.56,13.57,13.56,13.57,124800.0,8.9845,8.9911,8.9845,8.9911,124800.0
2011-01-24 15:15:00,13.57,13.58,13.57,13.58,232800.0,8.9911,8.9978,8.9911,8.9978,232800.0
2011-01-24 15:20:00,13.57,13.57,13.56,13.57,122800.0,8.9911,8.9911,8.9845,8.9911,122800.0
2011-01-24 15:25:00,13.57,13.58,13.56,13.57,124800.0,8.9911,8.9978,8.9845,8.9911,124800.0
2011-01-24 15:30:00,13.57,13.58,13.56,13.56,161200.0,8.9911,8.9978,8.9845,8.9845,161200.0
2011-01-24 15:35:00,13.56,13.58,13.56,13.58,301600.0,8.9845,8.9978,8.9845,8.9978,301600.0
2011-01-24 15:40:00,13.58,13.6,13.58,13.59,188000.0,8.9978,9.011,8.9978,9.0044,188000.0
2011-01-24 15:45:00,13.59,13.59,13.56,13.56,156400.0,9.0044,9.0044,8.9845,8.9845,156400.0
2011-01-24 15:50:00,13.56,13.58,13.56,13.56,230800.0,8.9845,8.9978,8.9845,8.9845,230800.0
2011-01-24 15:55:00,13.56,13.57,13.53,13.55,1149200.0,8.9845,8.9911,8.9646,8.9779,1149200.0
2011-01-25 09:30:00,13.48,13.48,13.36,13.38,452400.0,8.9315,8.9315,8.852,8.8653,452400.0
2011-01-25 09:35:00,13.37,13.43,13.36,13.43,217200.0,8.8586,8.8984,8.852,8.8984,217200.0
2011-01-25 09:40:00,13.43,13.45,13.41,13.42,193200.0,8.8984,8.9116,8.8851,8.8918,193200.0
2011-01-25 09:45:00,13.42,13.56,13.42,13.55,320000.0,8.8918,8.9845,8.8918,8.9779,320000.0
2011-01-25 09:50:00,13.55,13.56,13.5,13.51,237200.0,8.9779,8.9845,8.9448,8.9514,237200.0
2011-01-25 09:55:00,13.51,13.54,13.5,13.52,190000.0,8.9514,8.9713,8.9448,8.958,190000.0
2011-01-25 10:00:00,13.52,13.55,13.5,13.52,230800.0,8.958,8.9779,8.9448,8.958,230800.0
2011-01-25 10:05:00,13.52,13.52,13.51,13.51,76800.0,8.958,8.958,8.9514,8.9514,76800.0
2011-01-25 10:10:00,13.52,13.54,13.51,13.53,90400.0,8.958,8.9713,8.9514,8.9646,90400.0
2011-01-25 10:15:00,13.53,13.53,13.5,13.52,91600.0,8.9646,8.9646,8.9448,8.958,91600.0
2011-01-25 10:20:00,13.52,13.56,13.52,13.55,165600.0,8.958,8.9845,8.958,8.9779,165600.0
2011-01-25 10:25:00,13.55,13.56,13.53,13.53,52000.0,8.9779,8.9845,8.9646,8.9646,52000.0
2011-01-25 10:30:00,13.53,13.56,13.53,13.56,214400.0,8.9646,8.9845,8.9646,8.9845,214400.0
2011-01-25 10:35:00,13.56,13.56,13.51,13.51,120400.0,8.9845,8.9845,8.9514,8.9514,120400.0
2011-01-25 10:40:00,13.51,13.51,13.5,13.5,145200.0,8.9514,8.9514,8.9448,8.9448,145200.0
2011-01-25 10:45:00,13.51,13.54,13.5,13.52,174000.0,8.9514,8.9713,8.9448,8.958,174000.0
2011-01-25 10:50:00,13.52,13.52,13.5,13.5,81600.0,8.958,8.958,8.9448,8.9448,81600.0
2011-01-25 10:55:00,13.5,13.51,13.5,13.51,106800.0,8.9448,8.9514,8.9448,8.9514,106800.0
2011-01-25 11:00:00,13.51,13.53,13.51,13.52,117200.0,8.9514,8.9646,8.9514,8.958,117200.0
2011-01-25 11:05:00,13.52,13.52,13.5,13.51,70400.0,8.958,8.958,8.9448,8.9514,70400.0
2011-01-25 11:10:00,13.51,13.54,13.5,13.51,205200.0,8.9514,8.9713,8.9448,8.9514,205200.0
2011-01-25 11:15:00,13.51,13.51,13.5,13.5,183200.0,8.9514,8.9514,8.9448,8.9448,183200.0
2011-01-25 11:20:00,13.5,13.5,13.47,13.48,207200.0,8.9448,8.9448,8.9249,8.9315,207200.0
2011-01-25 11:25:00,13.48,13.51,13.48,13.5,107600.0,8.9315,8.9514,8.9315,8.9448,107600.0
2011-01-25 11:30:00,13.5,13.5,13.47,13.47,84400.0,8.9448,8.9448,8.9249,8.9249,84400.0
2011-01-25 11:35:00,13.47,13.49,13.47,13.49,80400.0,8.9249,8.9381,8.9249,8.9381,80400.0
2011-01-25 11:40:00,13.49,13.49,13.49,13.49,38800.0,8.9381,8.9381,8.9381,8.9381,38800.0
2011-01-25 11:45:00,13.49,13.49,13.49,13.49,22000.0,8.9381,8.9381,8.9381,8.9381,22000.0
2011-01-25 11:50:00,13.49,13.52,13.49,13.52,124000.0,8.9381,8.958,8.9381,8.958,124000.0
2011-01-25 11:55:00,13.52,13.53,13.51,13.52,168400.0,8.958,8.9646,8.9514,8.958,168400.0
2011-01-25 12:00:00,13.51,13.53,13.51,13.53,199200.0,8.9514,8.9646,8.9514,8.9646,199200.0
2011-01-25 12:05:00,13.53,13.54,13.53,13.54,81200.0,8.9646,8.9713,8.9646,8.9713,81200.0
2011-01-25 12:10:00,13.54,13.54,13.53,13.54,116000.0,8.9713,8.9713,8.9646,8.9713,116000.0
2011-01-25 12:15:00,13.54,13.55,13.54,13.54,363600.0,8.9713,8.9779,8.9713,8.9713,363600.0
2011-01-25 12:20:00,13.54,13.54,13.53,13.53,567200.0,8.9713,8.9713,8.9646,8.9646,567200.0
2011-01-25 12:25:00,13.53,13.53,13.51,13.51,322400.0,8.9646,8.9646,8.9514,8.9514,322400.0
2011-01-25 12:30:00,13.51,13.53,13.51,13.53,345600.0,8.9514,8.9646,8.9514,8.9646,345600.0
2011-01-25 12:35:00,13.53,13.54,13.53,13.53,58000.0,8.9646,8.9713,8.9646,8.9646,58000.0
2011-01-25 12:40:00,13.54,13.54,13.53,13.53,251200.0,8.9713,8.9713,8.9646,8.9646,251200.0
2011-01-25 12:45:00,13.53,13.53,13.52,13.52,57600.0,8.9646,8.9646,8.958,8.958,57600.0
2011-01-25 12:50:00,13.52,13.54,13.52,13.54,30400.0,8.958,8.9713,8.958,8.9713,30400.0
2011-01-25 12:55:00,13.54,13.56,13.54,13.55,175200.0,8.9713,8.9845,8.9713,8.9779,175200.0
2011-01-25 13:00:00,13.55,13.56,13.53,13.54,118800.0,8.9779,8.9845,8.9646,8.9713,118800.0
2011-01-25 13:05:00,13.53,13.56,13.53,13.56,93200.0,8.9646,8.9845,8.9646,8.9845,93200.0
2011-01-25 13:10:00,13.56,13.57,13.56,13.57,66000.0,8.9845,8.9911,8.9845,8.9911,66000.0
2011-01-25 13:15:00,13.57,13.58,13.57,13.57,74000.0,8.9911,8.9978,8.9911,8.9911,74000.0
2011-01-25 13:20:00,13.57,13.57,13.54,13.55,212800.0,8.9911,8.9911,8.9713,8.9779,212800.0
2011-01-25 13:25:00,13.55,13.59,13.55,13.59,72800.0,8.9779,9.0044,8.9779,9.0044,72800.0
2011-01-25 13:30:00,13.59,13.59,13.57,13.57,100000.0,9.0044,9.0044,8.9911,8.9911,100000.0
2011-01-25 13:35:00,13.57,13.58,13.56,13.56,79600.0,8.9911,8.9978,8.9845,8.9845,79600.0
2011-01-25 13:40:00,13.57,13.57,13.56,13.56,24800.0,8.9911,8.9911,8.9845,8.9845,24800.0
2011-01-25 13:45:00,13.56,13.57,13.55,13.55,86000.0,8.9845,8.9911,8.9779,8.9779,86000.0
2011-01-25 13:50:00,13.55,13.56,13.55,13.56,126800.0,8.9779,8.9845,8.9779,8.9845,126800.0
2011-01-25 13:55:00,13.56,13.56,13.56,13.56,48000.0,8.9845,8.9845,8.9845,8.9845,48000.0
2011-01-25 14:00:00,13.56,13.56,13.52,13.53,123200.0,8.9845,8.9845,8.958,8.9646,123200.0
2011-01-25 14:05:00,13.53,13.54,13.52,13.54,50800.0,8.9646,8.9713,8.958,8.9713,50800.0
2011-01-25 14:10:00,13.54,13.54,13.54,13.54,83200.0,8.9713,8.9713,8.9713,8.9713,83200.0
2011-01-25 14:15:00,13.54,13.54,13.5,13.5,74400.0,8.9713,8.9713,8.9448,8.9448,74400.0
2011-01-25 14:20:00,13.5,13.5,13.49,13.49,115200.0,8.9448,8.9448,8.9381,8.9381,115200.0
2011-01-25 14:25:00,13.49,13.5,13.49,13.49,98400.0,8.9381,8.9448,8.9381,8.9381,98400.0
2011-01-25 14:30:00,13.49,13.49,13.49,13.49,42000.0,8.9381,8.9381,8.9381,8.9381,42000.0
2011-01-25 14:35:00,13.49,13.51,13.49,13.49,68000.0,8.9381,8.9514,8.9381,8.9381,68000.0
2011-01-25 14:40:00,13.49,13.52,13.49,13.51,56800.0,8.9381,8.958,8.9381,8.9514,56800.0
2011-01-25 14:45:00,13.52,13.53,13.51,13.52,97200.0,8.958,8.9646,8.9514,8.958,97200.0
2011-01-25 14:50:00,13.52,13.53,13.51,13.51,132800.0,8.958,8.9646,8.9514,8.9514,132800.0
2011-01-25 14:55:00,13.51,13.52,13.51,13.52,107200.0,8.9514,8.958,8.9514,8.958,107200.0
2011-01-25 15:00:00,13.52,13.54,13.51,13.53,152400.0,8.958,8.9713,8.9514,8.9646,152400.0
2011-01-25 15:05:00,13.53,13.56,13.53,13.56,170000.0,8.9646,8.9845,8.9646,8.9845,170000.0
2011-01-25 15:10:00,13.56,13.59,13.56,13.58,134000.0,8.9845,9.0044,8.9845,8.9978,134000.0
2011-01-25 15:15:00,13.59,13.6,13.58,13.6,167600.0,9.0044,9.011,8.9978,9.011,167600.0
2011-01-25 15:20:00,13.6,13.61,13.59,13.6,173200.0,9.011,9.0177,9.0044,9.011,173200.0
2011-01-25 15:25:00,13.6,13.6,13.6,13.6,126800.0,9.011,9.011,9.011,9.011,126800.0
2011-01-25 15:30:00,13.6,13.6,13.6,13.6,194000.0,9.011,9.011,9.011,9.011,194000.0
2011-01-25 15:35:00,13.6,13.6,13.6,13.6,176400.0,9.011,9.011,9.011,9.011,176400.0
2011-01-25 15:40:00,13.6,13.62,13.6,13.62,218400.0,9.011,9.0243,9.011,9.0243,218400.0
2011-01-25 15:45:00,13.62,13.63,13.61,13.62,202400.0,9.0243,9.0309,9.0177,9.0243,202400.0
2011-01-25 15:50:00,13.62,13.62,13.61,13.62,166000.0,9.0243,9.0243,9.0177,9.0243,166000.0
2011-01-25 15:55:00,13.62,13.64,13.62,13.63,523200.0,9.0243,9.0375,9.0243,9.0309,523200.0
2011-01-26 09:30:00,13.65,13.68,13.49,13.5,311200.0,9.0442,9.064,8.9381,8.9448,311200.0
2011-01-26 09:35:00,13.5,13.54,13.5,13.54,162400.0,8.9448,8.9713,8.9448,8.9713,162400.0
2011-01-26 09:40:00,13.54,13.56,13.53,13.54,277200.0,8.9713,8.9845,8.9646,8.9713,277200.0
2011-01-26 09:45:00,13.54,13.6,13.54,13.59,206800.0,8.9713,9.011,8.9713,9.0044,206800.0
2011-01-26 09:50:00,13.59,13.61,13.57,13.57,75600.0,9.0044,9.0177,8.9911,8.9911,75600.0
2011-01-26 09:55:00,13.57,13.58,13.55,13.55,186800.0,8.9911,8.9978,8.9779,8.9779,186800.0
2011-01-26 10:00:00,13.56,13.57,13.56,13.56,107200.0,8.9845,8.9911,8.9845,8.9845,107200.0
2011-01-26 10:05:00,13.56,13.57,13.56,13.56,81600.0,8.9845,8.9911,8.9845,8.9845,81600.0
2011-01-26 10:10:00,13.56,13.59,13.56,13.58,127600.0,8.9845,9.0044,8.9845,8.9978,127600.0
2011-01-26 10:15:00,13.58,13.59,13.57,13.58,96800.0,8.9978,9.0044,8.9911,8.9978,96800.0
2011-01-26 10:20:00,13.58,13.58,13.56,13.57,137200.0,8.9978,8.9978,8.9845,8.9911,137200.0
2011-01-26 10:25:00,13.57,13.58,13.56,13.58,50800.0,8.9911,8.9978,8.9845,8.9978,50800.0
2011-01-26 10:30:00,13.58,13.58,13.56,13.56,136400.0,8.9978,8.9978,8.9845,8.9845,136400.0
2011-01-26 10:35:00,13.56,13.56,13.52,13.53,134400.0,8.9845,8.9845,8.958,8.9646,134400.0
2011-01-26 10:40:00,13.52,13.56,13.52,13.56,156800.0,8.958,8.9845,8.958,8.9845,156800.0
2011-01-26 10:45:00,13.55,13.58,13.55,13.58,181600.0,8.9779,8.9978,8.9779,8.9978,181600.0
2011-01-26 10:50:00,13.58,13.59,13.58,13.59,54800.0,8.9978,9.0044,8.9978,9.0044,54800.0
2011-01-26 10:55:00,13.58,13.59,13.58,13.58,92000.0,8.9978,9.0044,8.9978,8.9978,92000.0
2011-01-26 11:00:00,13.58,13.61,13.57,13.6,97600.0,8.9978,9.0177,8.9911,9.011,97600.0
2011-01-26 11:05:00,13.6,13.61,13.6,13.6,175200.0,9.011,9.0177,9.011,9.011,175200.0
2011-01-26 11:10:00,13.6,13.61,13.59,13.59,60400.0,9.011,9.0177,9.0044,9.0044,60400.0
2011-01-26 11:15:00,13.59,13.59,13.57,13.57,26800.0,9.0044,9.0044,8.9911,8.9911,26800.0
2011-01-26 11:20:00,13.57,13.57,13.55,13.56,50000.0,8.9911,8.9911,8.9779,8.9845,50000.0
2011-01-26 11:25:00,13.56,13.56,13.55,13.56,36000.0,8.9845,8.9845,8.9779,8.9845,36000.0
2011-01-26 11:30:00,13.56,13.57,13.55,13.56,151600.0,8.9845,8.9911,8.9779,8.9845,151600.0
2011-01-26 11:35:00,13.56,13.57,13.54,13.55,157200.0,8.9845,8.9911,8.9713,8.9779,157200.0
2011-01-26 11:40:00,13.55,13.55,13.54,13.54,60800.0,8.9779,8.9779,8.9713,8.9713,60800.0
2011-01-26 11:45:00,13.54,13.56,13.54,13.56,78400.0,8.9713,8.9845,8.9713,8.9845,78400.0
2011-01-26 11:50:00,13.56,13.56,13.54,13.54,104000.0,8.9845,8.9845,8.9713,8.9713,104000.0
2011-01-26 11:55:00,13.54,13.55,13.54,13.55,93200.0,8.9713,8.9779,8.9713,8.9779,93200.0
2011-01-26 12:00:00,13.55,13.55,13.53,13.54,65600.0,8.9779,8.9779,8.9646,8.9713,65600.0
2011-01-26 12:05:00,13.54,13.55,13.54,13.54,107600.0,8.9713,8.9779,8.9713,8.9713,107600.0
2011-01-26 12:10:00,13.54,13.55,13.54,13.55,53600.0,8.9713,8.9779,8.9713,8.9779,53600.0
2011-01-26 12:15:00,13.55,13.55,13.52,13.52,53600.0,8.9779,8.9779,8.958,8.958,53600.0
2011-01-26 12:20:00,13.52,13.53,13.52,13.53,16000.0,8.958,8.9646,8.958,8.9646,16000.0
2011-01-26 12:25:00,13.52,13.53,13.52,13.53,38400.0,8.958,8.9646,8.958,8.9646,38400.0
2011-01-26 12:30:00,13.53,13.53,13.52,13.52,60000.0,8.9646,8.9646,8.958,8.958,60000.0
2011-01-26 12:35:00,13.52,13.52,13.5,13.5,34400.0,8.958,8.958,8.9448,8.9448,34400.0
2011-01-26 12:40:00,13.5,13.5,13.5,13.5,48800.0,8.9448,8.9448,8.9448,8.9448,48800.0
2011-01-26 12:45:00,13.5,13.51,13.49,13.51,20000.0,8.9448,8.9514,8.9381,8.9514,20000.0
2011-01-26 12:50:00,13.5,13.52,13.5,13.52,47200.0,8.9448,8.958,8.9448,8.958,47200.0
2011-01-26 12:55:00,13.52,13.54,13.52,13.54,42000.0,8.958,8.9713,8.958,8.9713,42000.0
2011-01-26 13:00:00,13.54,13.55,13.53,13.54,60800.0,8.9713,8.9779,8.9646,8.9713,60800.0
2011-01-26 13:05:00,13.54,13.54,13.52,13.52,92400.0,8.9713,8.9713,8.958,8.958,92400.0
2011-01-26 13:10:00,13.52,13.53,13.52,13.53,48800.0,8.958,8.9646,8.958,8.9646,48800.0
2011-01-26 13:15:00,13.53,13.53,13.51,13.51,40400.0,8.9646,8.9646,8.9514,8.9514,40400.0
2011-01-26 13:20:00,13.51,13.51,13.49,13.5,104000.0,8.9514,8.9514,8.9381,8.9448,104000.0
2011-01-26 13:25:00,13.5,13.5,13.49,13.49,32400.0,8.9448,8.9448,8.9381,8.9381,32400.0
2011-01-26 13:30:00,13.49,13.49,13.47,13.47,77600.0,8.9381,8.9381,8.9249,8.9249,77600.0
2011-01-26 13:35:00,13.47,13.47,13.46,13.47,81200.0,8.9249,8.9249,8.9183,8.9249,81200.0
2011-01-26 13:40:00,13.47,13.49,13.46,13.48,85200.0,8.9249,8.9381,8.9183,8.9315,85200.0
2011-01-26 13:45:00,13.48,13.48,13.46,13.46,18800.0,8.9315,8.9315,8.9183,8.9183,18800.0
2011-01-26 13:50:00,13.47,13.47,13.45,13.45,50800.0,8.9249,8.9249,8.9116,8.9116,50800.0
2011-01-26 13:55:00,13.45,13.45,13.44,13.44,38400.0,8.9116,8.9116,8.905,8.905,38400.0
2011-01-26 14:00:00,13.43,13.44,13.43,13.43,84000.0,8.8984,8.905,8.8984,8.8984,84000.0
2011-01-26 14:05:00,13.43,13.44,13.42,13.44,126400.0,8.8984,8.905,8.8918,8.905,126400.0
2011-01-26 14:10:00,13.44,13.44,13.43,13.44,129200.0,8.905,8.905,8.8984,8.905,129200.0
2011-01-26 14:15:00,13.44,13.48,13.44,13.46,105600.0,8.905,8.9315,8.905,8.9183,105600.0
2011-01-26 14:20:00,13.45,13.46,13.44,13.44,116800.0,8.9116,8.9183,8.905,8.905,116800.0
2011-01-26 14:25:00,13.44,13.46,13.44,13.45,113200.0,8.905,8.9183,8.905,8.9116,113200.0
2011-01-26 14:30:00,13.45,13.46,13.45,13.46,50800.0,8.9116,8.9183,8.9116,8.9183,50800.0
2011-01-26 14:35:00,13.46,13.47,13.46,13.47,47600.0,8.9183,8.9249,8.9183,8.9249,47600.0
2011-01-26 14:40:00,13.47,13.47,13.45,13.47,136800.0,8.9249,8.9249,8.9116,8.9249,136800.0
2011-01-26 14:45:00,13.47,13.5,13.47,13.5,90400.0,8.9249,8.9448,8.9249,8.9448,90400.0
2011-01-26 14:50:00,13.5,13.51,13.49,13.51,87200.0,8.9448,8.9514,8.9381,8.9514,87200.0
2011-01-26 14:55:00,13.51,13.53,13.5,13.52,102000.0,8.9514,8.9646,8.9448,8.958,102000.0
2011-01-26 15:00:00,13.52,13.53,13.52,13.52,44000.0,8.958,8.9646,8.958,8.958,44000.0
2011-01-26 15:05:00,13.53,13.54,13.52,13.54,173200.0,8.9646,8.9713,8.958,8.9713,173200.0
2011-01-26 15:10:00,13.54,13.56,13.54,13.56,111200.0,8.9713,8.9845,8.9713,8.9845,111200.0
2011-01-26 15:15:00,13.56,13.56,13.54,13.54,109200.0,8.9845,8.9845,8.9713,8.9713,109200.0
2011-01-26 15:20:00,13.54,13.55,13.54,13.54,56400.0,8.9713,8.9779,8.9713,8.9713,56400.0
2011-01-26 15:25:00,13.54,13.54,13.53,13.53,50400.0,8.9713,8.9713,8.9646,8.9646,50400.0
2011-01-26 15:30:00,13.53,13.53,13.52,13.53,141600.0,8.9646,8.9646,8.958,8.9646,141600.0
2011-01-26 15:35:00,13.53,13.54,13.53,13.54,102000.0,8.9646,8.9713,8.9646,8.9713,102000.0
2011-01-26 15:40:00,13.55,13.55,13.54,13.55,114800.0,8.9779,8.9779,8.9713,8.9779,114800.0
2011-01-26 15:45:00,13.55,13.55,13.54,13.55,258000.0,8.9779,8.9779,8.9713,8.9779,258000.0
2011-01-26 15:50:00,13.55,13.56,13.55,13.56,344400.0,8.9779,8.9845,8.9779,8.9845,344400.0
2011-01-26 15:55:00,13.56,13.56,13.55,13.55,233600.0,8.9845,8.9845,8.9779,8.9779,233600.0
2011-01-27 09:30:00,13.5,13.54,13.46,13.52,73200.0,8.9448,8.9713,8.9183,8.958,73200.0
2011-01-27 09:35:00,13.51,13.56,13.51,13.56,53200.0,8.9514,8.9845,8.9514,8.9845,53200.0
2011-01-27 09:40:00,13.55,13.57,13.55,13.57,45200.0,8.9779,8.9911,8.9779,8.9911,45200.0
2011-01-27 09:45:00,13.57,13.57,13.55,13.57,45200.0,8.9911,8.9911,8.9779,8.9911,45200.0
2011-01-27 09:50:00,13.56,13.57,13.56,13.56,38400.0,8.9845,8.9911,8.9845,8.9845,38400.0
2011-01-27 09:55:00,13.56,13.59,13.56,13.58,46400.0,8.9845,9.0044,8.9845,8.9978,46400.0
2011-01-27 10:00:00,13.58,13.61,13.58,13.61,46400.0,8.9978,9.0177,8.9978,9.0177,46400.0
2011-01-27 10:05:00,13.61,13.62,13.61,13.62,41200.0,9.0177,9.0243,9.0177,9.0243,41200.0
2011-01-27 10:10:00,13.62,13.63,13.62,13.62,32400.0,9.0243,9.0309,9.0243,9.0243,32400.0
2011-01-27 10:15:00,13.62,13.65,13.62,13.64,131200.0,9.0243,9.0442,9.0243,9.0375,131200.0
2011-01-27 10:20:00,13.64,13.65,13.64,13.64,58800.0,9.0375,9.0442,9.0375,9.0375,58800.0
2011-01-27 10:25:00,13.64,13.66,13.64,13.66,281600.0,9.0375,9.0508,9.0375,9.0508,281600.0
2011-01-27 10:30:00,13.66,13.67,13.65,13.66,59200.0,9.0508,9.0574,9.0442,9.0508,59200.0
2011-01-27 10:35:00,13.66,13.66,13.64,13.64,46400.0,9.0508,9.0508,9.0375,9.0375,46400.0
2011-01-27 10:40:00,13.64,13.65,13.63,13.65,68000.0,9.0375,9.0442,9.0309,9.0442,68000.0
2011-01-27 10:45:00,13.65,13.66,13.65,13.66,27600.0,9.0442,9.0508,9.0442,9.0508,27600.0
2011-01-27 10:50:00,13.66,13.67,13.65,13.65,59200.0,9.0508,9.0574,9.0442,9.0442,59200.0
2011-01-27 10:55:00,13.66,13.67,13.65,13.66,30000.0,9.0508,9.0574,9.0442,9.0508,30000.0
2011-01-27 11:00:00,13.66,13.66,13.64,13.65,27200.0,9.0508,9.0508,9.0375,9.0442,27200.0
2011-01-27 11:05:00,13.64,13.65,13.64,13.64,42000.0,9.0375,9.0442,9.0375,9.0375,42000.0
2011-01-27 11:10:00,13.64,13.65,13.64,13.65,28000.0,9.0375,9.0442,9.0375,9.0442,28000.0
2011-01-27 11:15:00,13.65,13.65,13.64,13.65,80800.0,9.0442,9.0442,9.0375,9.0442,80800.0
2011-01-27 11:20:00,13.65,13.65,13.63,13.64,64800.0,9.0442,9.0442,9.0309,9.0375,64800.0
2011-01-27 11:25:00,13.63,13.64,13.63,13.63,28800.0,9.0309,9.0375,9.0309,9.0309,28800.0
2011-01-27 11:30:00,13.63,13.64,13.63,13.63,46800.0,9.0309,9.0375,9.0309,9.0309,46800.0
2011-01-27 11:35:00,13.63,13.63,13.61,13.62,82800.0,9.0309,9.0309,9.0177,9.0243,82800.0
2011-01-27 11:40:00,13.62,13.63,13.61,13.61,119600.0,9.0243,9.0309,9.0177,9.0177,119600.0
2011-01-27 11:45:00,13.62,13.62,13.61,13.61,80800.0,9.0243,9.0243,9.0177,9.0177,80800.0
2011-01-27 11:50:00,13.62,13.62,13.61,13.62,36800.0,9.0243,9.0243,9.0177,9.0243,36800.0
2011-01-27 11:55:00,13.62,13.62,13.61,13.62,56400.0,9.0243,9.0243,9.0177,9.0243,56400.0
2011-01-27 12:00:00,13.62,13.62,13.6,13.61,27600.0,9.0243,9.0243,9.011,9.0177,27600.0
2011-01-27 12:05:00,13.61,13.62,13.61,13.61,40800.0,9.0177,9.0243,9.0177,9.0177,40800.0
2011-01-27 12:10:00,13.62,13.62,13.61,13.61,74800.0,9.0243,9.0243,9.0177,9.0177,74800.0
2011-01-27 12:15:00,13.62,13.62,13.61,13.62,88800.0,9.0243,9.0243,9.0177,9.0243,88800.0
2011-01-27 12:20:00,13.61,13.62,13.59,13.59,76400.0,9.0177,9.0243,9.0044,9.0044,76400.0
2011-01-27 12:25:00,13.6,13.6,13.59,13.6,42000.0,9.011,9.011,9.0044,9.011,42000.0
2011-01-27 12:30:00,13.6,13.61,13.59,13.6,92000.0,9.011,9.0177,9.0044,9.011,92000.0
2011-01-27 12:35:00,13.6,13.6,13.59,13.6,144000.0,9.011,9.011,9.0044,9.011,144000.0
2011-01-27 12:40:00,13.6,13.61,13.59,13.6,118800.0,9.011,9.0177,9.0044,9.011,118800.0
2011-01-27 12:45:00,13.6,13.6,13.59,13.6,40800.0,9.011,9.011,9.0044,9.011,40800.0
2011-01-27 12:50:00,13.59,13.59,13.56,13.57,52000.0,9.0044,9.0044,8.9845,8.9911,52000.0
2011-01-27 12:55:00,13.57,13.58,13.56,13.57,27600.0,8.9911,8.9978,8.9845,8.9911,27600.0
2011-01-27 13:00:00,13.57,13.57,13.54,13.55,78800.0,8.9911,8.9911,8.9713,8.9779,78800.0
2011-01-27 13:05:00,13.55,13.55,13.54,13.55,39200.0,8.9779,8.9779,8.9713,8.9779,39200.0
2011-01-27 13:10:00,13.55,13.58,13.55,13.58,39600.0,8.9779,8.9978,8.9779,8.9978,39600.0
2011-01-27 13:15:00,13.58,13.59,13.57,13.57,58400.0,8.9978,9.0044,8.9911,8.9911,58400.0
2011-01-27 13:20:00,13.57,13.59,13.56,13.58,131200.0,8.9911,9.0044,8.9845,8.9978,131200.0
2011-01-27 13:25:00,13.58,13.6,13.58,13.6,42000.0,8.9978,9.011,8.9978,9.011,42000.0
2011-01-27 13:30:00,13.6,13.6,13.59,13.59,34000.0,9.011,9.011,9.0044,9.0044,34000.0
2011-01-27 13:35:00,13.58,13.6,13.58,13.59,36000.0,8.9978,9.011,8.9978,9.0044,36000.0
2011-01-27 13:40:00,13.6,13.6,13.59,13.6,31600.0,9.011,9.011,9.0044,9.011,31600.0
2011-01-27 13:45:00,13.6,13.61,13.6,13.61,40400.0,9.011,9.0177,9.011,9.0177,40400.0
2011-01-27 13:50:00,13.61,13.61,13.58,13.6,97600.0,9.0177,9.0177,8.9978,9.011,97600.0
2011-01-27 13:55:00,13.6,13.61,13.6,13.61,31600.0,9.011,9.0177,9.011,9.0177,31600.0
2011-01-27 14:00:00,13.61,13.62,13.6,13.62,102800.0,9.0177,9.0243,9.011,9.0243,102800.0
2011-01-27 14:05:00,13.62,13.63,13.61,13.62,64400.0,9.0243,9.0309,9.0177,9.0243,64400.0
2011-01-27 14:10:00,13.63,13.63,13.61,13.63,27200.0,9.0309,9.0309,9.0177,9.0309,27200.0
2011-01-27 14:15:00,13.63,13.63,13.62,13.63,40800.0,9.0309,9.0309,9.0243,9.0309,40800.0
2011-01-27 14:20:00,13.63,13.64,13.63,13.64,31600.0,9.0309,9.0375,9.0309,9.0375,31600.0
2011-01-27 14:25:00,13.63,13.64,13.62,13.62,73600.0,9.0309,9.0375,9.0243,9.0243,73600.0
2011-01-27 14:30:00,13.62,13.62,13.61,13.61,45600.0,9.0243,9.0243,9.0177,9.0177,45600.0
2011-01-27 14:35:00,13.61,13.63,13.61,13.63,31600.0,9.0177,9.0309,9.0177,9.0309,31600.0
2011-01-27 14:40:00,13.63,13.64,13.63,13.63,85600.0,9.0309,9.0375,9.0309,9.0309,85600.0
2011-01-27 14:45:00,13.63,13.64,13.63,13.63,51600.0,9.0309,9.0375,9.0309,9.0309,51600.0
2011-01-27 14:50:00,13.63,13.64,13.63,13.64,38800.0,9.0309,9.0375,9.0309,9.0375,38800.0
2011-01-27 14:55:00,13.63,13.64,13.63,13.63,37600.0,9.0309,9.0375,9.0309,9.0309,37600.0
2011-01-27 15:00:00,13.63,13.63,13.62,13.63,50000.0,9.0309,9.0309,9.0243,9.0309,50000.0
2011-01-27 15:05:00,13.63,13.63,13.62,13.62,34000.0,9.0309,9.0309,9.0243,9.0243,34000.0
2011-01-27 15:10:00,13.62,13.63,13.62,13.63,51600.0,9.0243,9.0309,9.0243,9.0309,51600.0
2011-01-27 15:15:00,13.63,13.64,13.63,13.64,44000.0,9.0309,9.0375,9.0309,9.0375,44000.0
2011-01-27 15:20:00,13.63,13.64,13.63,13.63,65600.0,9.0309,9.0375,9.0309,9.0309,65600.0
2011-01-27 15:25:00,13.64,13.64,13.63,13.63,58000.0,9.0375,9.0375,9.0309,9.0309,58000.0
2011-01-27 15:30:00,13.63,13.63,13.61,13.61,163600.0,9.0309,9.0309,9.0177,9.0177,163600.0
2011-01-27 15:35:00,13.61,13.63,13.61,13.63,66800.0,9.0177,9.0309,9.0177,9.0309,66800.0
2011-01-27 15:40:00,13.63,13.63,13.62,13.63,104400.0,9.0309,9.0309,9.0243,9.0309,104400.0
2011-01-27 15:45:00,13.63,13.63,13.62,13.63,158000.0,9.0309,9.0309,9.0243,9.0309,158000.0
2011-01-27 15:50:00,13.63,13.63,13.62,13.62,147600.0,9.0309,9.0309,9.0243,9.0243,147600.0
2011-01-27 15:55:00,13.62,13.62,13.6,13.61,306800.0,9.0243,9.0243,9.011,9.0177,306800.0
2011-01-28 09:30:00,13.58,13.65,13.58,13.63,99600.0,8.9978,9.0442,8.9978,9.0309,99600.0
2011-01-28 09:35:00,13.63,13.65,13.63,13.65,19600.0,9.0309,9.0442,9.0309,9.0442,19600.0
2011-01-28 09:40:00,13.64,13.67,13.64,13.65,38000.0,9.0375,9.0574,9.0375,9.0442,38000.0
2011-01-28 09:45:00,13.66,13.66,13.65,13.66,20400.0,9.0508,9.0508,9.0442,9.0508,20400.0
2011-01-28 09:50:00,13.66,13.66,13.63,13.65,54000.0,9.0508,9.0508,9.0309,9.0442,54000.0
2011-01-28 09:55:00,13.65,13.66,13.63,13.64,27600.0,9.0442,9.0508,9.0309,9.0375,27600.0
2011-01-28 10:00:00,13.63,13.65,13.63,13.64,84400.0,9.0309,9.0442,9.0309,9.0375,84400.0
2011-01-28 10:05:00,13.64,13.65,13.63,13.64,51600.0,9.0375,9.0442,9.0309,9.0375,51600.0
2011-01-28 10:10:00,13.64,13.65,13.63,13.63,52400.0,9.0375,9.0442,9.0309,9.0309,52400.0
2011-01-28 10:15:00,13.63,13.65,13.63,13.63,45200.0,9.0309,9.0442,9.0309,9.0309,45200.0
2011-01-28 10:20:00,13.63,13.63,13.6,13.61,65600.0,9.0309,9.0309,9.011,9.0177,65600.0
2011-01-28 10:25:00,13.61,13.64,13.61,13.62,49200.0,9.0177,9.0375,9.0177,9.0243,49200.0
2011-01-28 10:30:00,13.62,13.63,13.61,13.62,93200.0,9.0243,9.0309,9.0177,9.0243,93200.0
2011-01-28 10:35:00,13.62,13.63,13.61,13.63,67200.0,9.0243,9.0309,9.0177,9.0309,67200.0
2011-01-28 10:40:00,13.63,13.65,13.63,13.65,82800.0,9.0309,9.0442,9.0309,9.0442,82800.0
2011-01-28 10:45:00,13.65,13.66,13.64,13.66,150800.0,9.0442,9.0508,9.0375,9.0508,150800.0
2011-01-28 10:50:00,13.66,13.66,13.64,13.65,66000.0,9.0508,9.0508,9.0375,9.0442,66000.0
2011-01-28 10:55:00,13.65,13.65,13.61,13.62,63200.0,9.0442,9.0442,9.0177,9.0243,63200.0
2011-01-28 11:00:00,13.61,13.64,13.61,13.64,62400.0,9.0177,9.0375,9.0177,9.0375,62400.0
2011-01-28 11:05:00,13.64,13.65,13.63,13.65,69600.0,9.0375,9.0442,9.0309,9.0442,69600.0
2011-01-28 11:10:00,13.65,13.65,13.63,13.64,92400.0,9.0442,9.0442,9.0309,9.0375,92400.0
2011-01-28 11:15:00,13.64,13.65,13.63,13.63,551600.0,9.0375,9.0442,9.0309,9.0309,551600.0
2011-01-28 11:20:00,13.63,13.65,13.63,13.63,633200.0,9.0309,9.0442,9.0309,9.0309,633200.0
2011-01-28 11:25:00,13.63,13.64,13.61,13.62,481600.0,9.0309,9.0375,9.0177,9.0243,481600.0
2011-01-28 11:30:00,13.62,13.63,13.62,13.62,141600.0,9.0243,9.0309,9.0243,9.0243,141600.0
2011-01-28 11:35:00,13.63,13.63,13.62,13.63,41200.0,9.0309,9.0309,9.0243,9.0309,41200.0
2011-01-28 11:40:00,13.63,13.64,13.63,13.63,72000.0,9.0309,9.0375,9.0309,9.0309,72000.0
2011-01-28 11:45:00,13.63,13.65,13.63,13.65,132000.0,9.0309,9.0442,9.0309,9.0442,132000.0
2011-01-28 11:50:00,13.65,13.65,13.63,13.65,100400.0,9.0442,9.0442,9.0309,9.0442,100400.0
2011-01-28 11:55:00,13.65,13.66,13.64,13.65,66800.0,9.0442,9.0508,9.0375,9.0442,66800.0
2011-01-28 12:00:00,13.65,13.65,13.62,13.63,156000.0,9.0442,9.0442,9.0243,9.0309,156000.0
2011-01-28 12:05:00,13.63,13.66,13.63,13.65,113600.0,9.0309,9.0508,9.0309,9.0442,113600.0
2011-01-28 12:10:00,13.65,13.66,13.64,13.64,46000.0,9.0442,9.0508,9.0375,9.0375,46000.0
2011-01-28 12:15:00,13.65,13.65,13.63,13.64,109600.0,9.0442,9.0442,9.0309,9.0375,109600.0
2011-01-28 12:20:00,13.63,13.63,13.62,13.63,100000.0,9.0309,9.0309,9.0243,9.0309,100000.0
2011-01-28 12:25:00,13.63,13.63,13.62,13.63,80800.0,9.0309,9.0309,9.0243,9.0309,80800.0
2011-01-28 12:30:00,13.62,13.63,13.58,13.58,328800.0,9.0243,9.0309,8.9978,8.9978,328800.0
2011-01-28 12:35:00,13.58,13.6,13.58,13.59,120800.0,8.9978,9.011,8.9978,9.0044,120800.0
2011-01-28 12:40:00,13.6,13.6,13.59,13.59,56800.0,9.011,9.011,9.0044,9.0044,56800.0
2011-01-28 12:45:00,13.59,13.59,13.57,13.58,73600.0,9.0044,9.0044,8.9911,8.9978,73600.0
2011-01-28 12:50:00,13.58,13.59,13.56,13.57,53600.0,8.9978,9.0044,8.9845,8.9911,53600.0
2011-01-28 12:55:00,13.57,13.58,13.56,13.57,50800.0,8.9911,8.9978,8.9845,8.9911,50800.0
2011-01-28 13:00:00,13.57,13.58,13.56,13.56,36800.0,8.9911,8.9978,8.9845,8.9845,36800.0
2011-01-28 13:05:00,13.56,13.57,13.54,13.54,64000.0,8.9845,8.9911,8.9713,8.9713,64000.0
2011-01-28 13:10:00,13.54,13.56,13.54,13.55,50400.0,8.9713,8.9845,8.9713,8.9779,50400.0
2011-01-28 13:15:00,13.54,13.56,13.54,13.55,78400.0,8.9713,8.9845,8.9713,8.9779,78400.0
2011-01-28 13:20:00,13.54,13.55,13.51,13.53,96800.0,8.9713,8.9779,8.9514,8.9646,96800.0
2011-01-28 13:25:00,13.53,13.54,13.51,13.54,44800.0,8.9646,8.9713,8.9514,8.9713,44800.0
2011-01-28 13:30:00,13.54,13.55,13.53,13.54,41600.0,8.9713,8.9779,8.9646,8.9713,41600.0
2011-01-28 13:35:00,13.54,13.54,13.52,13.53,52000.0,8.9713,8.9713,8.958,8.9646,52000.0
2011-01-28 13:40:00,13.53,13.54,13.51,13.53,60000.0,8.9646,8.9713,8.9514,8.9646,60000.0
2011-01-28 13:45:00,13.52,13.54,13.52,13.53,37200.0,8.958,8.9713,8.958,8.9646,37200.0
2011-01-28 13:50:00,13.53,13.54,13.53,13.54,11600.0,8.9646,8.9713,8.9646,8.9713,11600.0
2011-01-28 13:55:00,13.54,13.56,13.53,13.55,56000.0,8.9713,8.9845,8.9646,8.9779,56000.0
2011-01-28 14:00:00,13.55,13.56,13.54,13.55,58800.0,8.9779,8.9845,8.9713,8.9779,58800.0
2011-01-28 14:05:00,13.55,13.56,13.53,13.53,29200.0,8.9779,8.9845,8.9646,8.9646,29200.0
2011-01-28 14:10:00,13.54,13.54,13.52,13.52,33200.0,8.9713,8.9713,8.958,8.958,33200.0
2011-01-28 14:15:00,13.52,13.53,13.52,13.53,48000.0,8.958,8.9646,8.958,8.9646,48000.0
2011-01-28 14:20:00,13.53,13.54,13.53,13.53,54800.0,8.9646,8.9713,8.9646,8.9646,54800.0
2011-01-28 14:25:00,13.53,13.54,13.53,13.53,24800.0,8.9646,8.9713,8.9646,8.9646,24800.0
2011-01-28 14:30:00,13.53,13.55,13.53,13.55,32800.0,8.9646,8.9779,8.9646,8.9779,32800.0
2011-01-28 14:35:00,13.55,13.55,13.54,13.54,42800.0,8.9779,8.9779,8.9713,8.9713,42800.0
2011-01-28 14:40:00,13.54,13.55,13.54,13.54,62000.0,8.9713,8.9779,8.9713,8.9713,62000.0
2011-01-28 14:45:00,13.54,13.55,13.53,13.54,50400.0,8.9713,8.9779,8.9646,8.9713,50400.0
2011-01-28 14:50:00,13.54,13.54,13.51,13.51,49200.0,8.9713,8.9713,8.9514,8.9514,49200.0
2011-01-28 14:55:00,13.52,13.52,13.5,13.51,70800.0,8.958,8.958,8.9448,8.9514,70800.0
2011-01-28 15:00:00,13.51,13.52,13.51,13.52,46000.0,8.9514,8.958,8.9514,8.958,46000.0
2011-01-28 15:05:00,13.52,13.54,13.52,13.53,57600.0,8.958,8.9713,8.958,8.9646,57600.0
2011-01-28 15:10:00,13.53,13.53,13.51,13.53,70800.0,8.9646,8.9646,8.9514,8.9646,70800.0
2011-01-28 15:15:00,13.53,13.53,13.51,13.51,60400.0,8.9646,8.9646,8.9514,8.9514,60400.0
2011-01-28 15:20:00,13.51,13.52,13.49,13.51,110800.0,8.9514,8.958,8.9381,8.9514,110800.0
2011-01-28 15:25:00,13.51,13.51,13.49,13.49,129600.0,8.9514,8.9514,8.9381,8.9381,129600.0
2011-01-28 15:30:00,13.49,13.51,13.49,13.51,118400.0,8.9381,8.9514,8.9381,8.9514,118400.0
2011-01-28 15:35:00,13.51,13.53,13.51,13.52,92400.0,8.9514,8.9646,8.9514,8.958,92400.0
2011-01-28 15:40:00,13.52,13.52,13.49,13.51,133600.0,8.958,8.958,8.9381,8.9514,133600.0
2011-01-28 15:45:00,13.51,13.52,13.51,13.51,196800.0,8.9514,8.958,8.9514,8.9514,196800.0
2011-01-28 15:50:00,13.51,13.51,13.5,13.51,111600.0,8.9514,8.9514,8.9448,8.9514,111600.0
2011-01-28 15:55:00,13.51,13.52,13.49,13.51,284400.0,8.9514,8.958,8.9381,8.9514,284400.0
2011-01-31 09:30:00,13.5,13.61,13.5,13.56,156000.0,8.9448,9.0177,8.9448,8.9845,156000.0
2011-01-31 09:35:00,13.56,13.56,13.51,13.52,54000.0,8.9845,8.9845,8.9514,8.958,54000.0
2011-01-31 09:40:00,13.51,13.55,13.51,13.53,80800.0,8.9514,8.9779,8.9514,8.9646,80800.0
2011-01-31 09:45:00,13.53,13.55,13.51,13.51,80800.0,8.9646,8.9779,8.9514,8.9514,80800.0
2011-01-31 09:50:00,13.51,13.53,13.51,13.52,139600.0,8.9514,8.9646,8.9514,8.958,139600.0
2011-01-31 09:55:00,13.52,13.54,13.51,13.52,108000.0,8.958,8.9713,8.9514,8.958,108000.0
2011-01-31 10:00:00,13.52,13.53,13.5,13.5,105200.0,8.958,8.9646,8.9448,8.9448,105200.0
2011-01-31 10:05:00,13.51,13.51,13.49,13.49,47200.0,8.9514,8.9514,8.9381,8.9381,47200.0
2011-01-31 10:10:00,13.49,13.49,13.48,13.49,87600.0,8.9381,8.9381,8.9315,8.9381,87600.0
2011-01-31 10:15:00,13.49,13.49,13.48,13.49,59600.0,8.9381,8.9381,8.9315,8.9381,59600.0
2011-01-31 10:20:00,13.49,13.5,13.49,13.49,37600.0,8.9381,8.9448,8.9381,8.9381,37600.0
2011-01-31 10:25:00,13.49,13.51,13.46,13.47,334800.0,8.9381,8.9514,8.9183,8.9249,334800.0
2011-01-31 10:30:00,13.46,13.48,13.45,13.47,114400.0,8.9183,8.9315,8.9116,8.9249,114400.0
2011-01-31 10:35:00,13.46,13.47,13.45,13.47,111200.0,8.9183,8.9249,8.9116,8.9249,111200.0
2011-01-31 10:40:00,13.47,13.48,13.46,13.46,64800.0,8.9249,8.9315,8.9183,8.9183,64800.0
2011-01-31 10:45:00,13.46,13.47,13.44,13.45,106400.0,8.9183,8.9249,8.905,8.9116,106400.0
2011-01-31 10:50:00,13.44,13.45,13.43,13.43,50800.0,8.905,8.9116,8.8984,8.8984,50800.0
2011-01-31 10:55:00,13.43,13.44,13.42,13.43,131600.0,8.8984,8.905,8.8918,8.8984,131600.0
2011-01-31 11:00:00,13.43,13.44,13.43,13.44,55200.0,8.8984,8.905,8.8984,8.905,55200.0
2011-01-31 11:05:00,13.44,13.44,13.43,13.44,56000.0,8.905,8.905,8.8984,8.905,56000.0
2011-01-31 11:10:00,13.44,13.45,13.43,13.44,91600.0,8.905,8.9116,8.8984,8.905,91600.0
2011-01-31 11:15:00,13.44,13.46,13.44,13.45,108800.0,8.905,8.9183,8.905,8.9116,108800.0
2011-01-31 11:20:00,13.45,13.45,13.44,13.45,62000.0,8.9116,8.9116,8.905,8.9116,62000.0
2011-01-31 11:25:00,13.45,13.46,13.44,13.46,60800.0,8.9116,8.9183,8.905,8.9183,60800.0
2011-01-31 11:30:00,13.46,13.46,13.43,13.44,88000.0,8.9183,8.9183,8.8984,8.905,88000.0
2011-01-31 11:35:00,13.44,13.46,13.44,13.45,57600.0,8.905,8.9183,8.905,8.9116,57600.0
2011-01-31 11:40:00,13.45,13.45,13.44,13.45,24800.0,8.9116,8.9116,8.905,8.9116,24800.0
2011-01-31 11:45:00,13.45,13.45,13.44,13.44,28800.0,8.9116,8.9116,8.905,8.905,28800.0
2011-01-31 11:50:00,13.44,13.45,13.44,13.45,49600.0,8.905,8.9116,8.905,8.9116,49600.0
2011-01-31 11:55:00,13.45,13.47,13.45,13.46,56400.0,8.9116,8.9249,8.9116,8.9183,56400.0
2011-01-31 12:00:00,13.46,13.46,13.45,13.45,16800.0,8.9183,8.9183,8.9116,8.9116,16800.0
2011-01-31 12:05:00,13.45,13.46,13.45,13.46,17600.0,8.9116,8.9183,8.9116,8.9183,17600.0
2011-01-31 12:10:00,13.46,13.47,13.46,13.46,32400.0,8.9183,8.9249,8.9183,8.9183,32400.0
2011-01-31 12:15:00,13.46,13.47,13.46,13.47,29200.0,8.9183,8.9249,8.9183,8.9249,29200.0
2011-01-31 12:20:00,13.47,13.47,13.46,13.46,76000.0,8.9249,8.9249,8.9183,8.9183,76000.0
2011-01-31 12:25:00,13.46,13.47,13.46,13.46,63200.0,8.9183,8.9249,8.9183,8.9183,63200.0
2011-01-31 12:30:00,13.46,13.47,13.46,13.46,52400.0,8.9183,8.9249,8.9183,8.9183,52400.0
2011-01-31 12:35:00,13.47,13.47,13.46,13.47,58800.0,8.9249,8.9249,8.9183,8.9249,58800.0
2011-01-31 12:40:00,13.47,13.47,13.46,13.47,39200.0,8.9249,8.9249,8.9183,8.9249,39200.0
2011-01-31 12:45:00,13.47,13.47,13.47,13.47,101600.0,8.9249,8.9249,8.9249,8.9249,101600.0
2011-01-31 12:50:00,13.47,13.47,13.46,13.46,78000.0,8.9249,8.9249,8.9183,8.9183,78000.0
2011-01-31 12:55:00,13.46,13.46,13.46,13.46,19600.0,8.9183,8.9183,8.9183,8.9183,19600.0
2011-01-31 13:00:00,13.46,13.46,13.46,13.46,48000.0,8.9183,8.9183,8.9183,8.9183,48000.0
2011-01-31 13:05:00,13.46,13.46,13.44,13.44,94000.0,8.9183,8.9183,8.905,8.905,94000.0
2011-01-31 13:10:00,13.44,13.44,13.43,13.43,46400.0,8.905,8.905,8.8984,8.8984,46400.0
2011-01-31 13:15:00,13.43,13.43,13.42,13.42,49600.0,8.8984,8.8984,8.8918,8.8918,49600.0
2011-01-31 13:20:00,13.42,13.43,13.41,13.41,53600.0,8.8918,8.8984,8.8851,8.8851,53600.0
2011-01-31 13:25:00,13.41,13.42,13.41,13.41,63200.0,8.8851,8.8918,8.8851,8.8851,63200.0
2011-01-31 13:30:00,13.41,13.42,13.41,13.42,67200.0,8.8851,8.8918,8.8851,8.8918,67200.0
2011-01-31 13:35:00,13.42,13.43,13.42,13.43,92000.0,8.8918,8.8984,8.8918,8.8984,92000.0
2011-01-31 13:40:00,13.43,13.43,13.43,13.43,67200.0,8.8984,8.8984,8.8984,8.8984,67200.0
2011-01-31 13:45:00,13.43,13.44,13.43,13.44,49600.0,8.8984,8.905,8.8984,8.905,49600.0
2011-01-31 13:50:00,13.43,13.44,13.43,13.44,14400.0,8.8984,8.905,8.8984,8.905,14400.0
2011-01-31 13:55:00,13.44,13.44,13.44,13.44,45600.0,8.905,8.905,8.905,8.905,45600.0
2011-01-31 14:00:00,13.44,13.44,13.44,13.44,95200.0,8.905,8.905,8.905,8.905,95200.0
2011-01-31 14:05:00,13.44,13.44,13.42,13.42,94800.0,8.905,8.905,8.8918,8.8918,94800.0
2011-01-31 14:10:00,13.42,13.42,13.4,13.4,131200.0,8.8918,8.8918,8.8785,8.8785,131200.0
2011-01-31 14:15:00,13.4,13.41,13.4,13.4,79600.0,8.8785,8.8851,8.8785,8.8785,79600.0
2011-01-31 14:20:00,13.4,13.4,13.4,13.4,68000.0,8.8785,8.8785,8.8785,8.8785,68000.0
2011-01-31 14:25:00,13.39,13.41,13.39,13.4,128800.0,8.8719,8.8851,8.8719,8.8785,128800.0
2011-01-31 14:30:00,13.4,13.41,13.4,13.4,125600.0,8.8785,8.8851,8.8785,8.8785,125600.0
2011-01-31 14:35:00,13.39,13.4,13.38,13.38,70400.0,8.8719,8.8785,8.8653,8.8653,70400.0
2011-01-31 14:40:00,13.38,13.38,13.38,13.38,47200.0,8.8653,8.8653,8.8653,8.8653,47200.0
2011-01-31 14:45:00,13.38,13.39,13.38,13.39,46400.0,8.8653,8.8719,8.8653,8.8719,46400.0
2011-01-31 14:50:00,13.39,13.42,13.39,13.42,71600.0,8.8719,8.8918,8.8719,8.8918,71600.0
2011-01-31 14:55:00,13.42,13.42,13.4,13.41,79200.0,8.8918,8.8918,8.8785,8.8851,79200.0
2011-01-31 15:00:00,13.41,13.43,13.4,13.42,107600.0,8.8851,8.8984,8.8785,8.8918,107600.0
2011-01-31 15:05:00,13.42,13.43,13.4,13.4,101200.0,8.8918,8.8984,8.8785,8.8785,101200.0
2011-01-31 15:10:00,13.4,13.41,13.4,13.41,85600.0,8.8785,8.8851,8.8785,8.8851,85600.0
2011-01-31 15:15:00,13.41,13.41,13.4,13.4,97200.0,8.8851,8.8851,8.8785,8.8785,97200.0
2011-01-31 15:20:00,13.4,13.4,13.4,13.4,126000.0,8.8785,8.8785,8.8785,8.8785,126000.0
2011-01-31 15:25:00,13.4,13.4,13.38,13.38,96400.0,8.8785,8.8785,8.8653,8.8653,96400.0
2011-01-31 15:30:00,13.38,13.39,13.38,13.39,149600.0,8.8653,8.8719,8.8653,8.8719,149600.0
2011-01-31 15:35:00,13.4,13.4,13.39,13.4,157200.0,8.8785,8.8785,8.8719,8.8785,157200.0
2011-01-31 15:40:00,13.4,13.4,13.38,13.39,154000.0,8.8785,8.8785,8.8653,8.8719,154000.0
2011-01-31 15:45:00,13.39,13.39,13.37,13.38,341600.0,8.8719,8.8719,8.8586,8.8653,341600.0
2011-01-31 15:50:00,13.38,13.38,13.37,13.38,351600.0,8.8653,8.8653,8.8586,8.8653,351600.0
2011-01-31 15:55:00,13.38,13.38,13.36,13.37,615200.0,8.8653,8.8653,8.852,8.8586,615200.0
2011-02-01 09:30:00,13.45,13.5,13.43,13.5,130400.0,8.9116,8.9448,8.8984,8.9448,130400.0
2011-02-01 09:35:00,13.5,13.55,13.49,13.54,138400.0,8.9448,8.9779,8.9381,8.9713,138400.0
2011-02-01 09:40:00,13.53,13.56,13.51,13.52,63200.0,8.9646,8.9845,8.9514,8.958,63200.0
2011-02-01 09:45:00,13.52,13.53,13.51,13.52,40400.0,8.958,8.9646,8.9514,8.958,40400.0
2011-02-01 09:50:00,13.53,13.56,13.53,13.55,108000.0,8.9646,8.9845,8.9646,8.9779,108000.0
2011-02-01 09:55:00,13.55,13.6,13.55,13.55,147600.0,8.9779,9.011,8.9779,8.9779,147600.0
2011-02-01 10:00:00,13.55,13.56,13.54,13.55,108000.0,8.9779,8.9845,8.9713,8.9779,108000.0
2011-02-01 10:05:00,13.54,13.55,13.52,13.52,80400.0,8.9713,8.9779,8.958,8.958,80400.0
2011-02-01 10:10:00,13.52,13.53,13.51,13.51,68800.0,8.958,8.9646,8.9514,8.9514,68800.0
2011-02-01 10:15:00,13.51,13.54,13.51,13.54,76800.0,8.9514,8.9713,8.9514,8.9713,76800.0
2011-02-01 10:20:00,13.55,13.58,13.55,13.56,76000.0,8.9779,8.9978,8.9779,8.9845,76000.0
2011-02-01 10:25:00,13.56,13.56,13.55,13.56,38000.0,8.9845,8.9845,8.9779,8.9845,38000.0
2011-02-01 10:30:00,13.56,13.56,13.56,13.56,163200.0,8.9845,8.9845,8.9845,8.9845,163200.0
2011-02-01 10:35:00,13.56,13.56,13.55,13.56,41200.0,8.9845,8.9845,8.9779,8.9845,41200.0
2011-02-01 10:40:00,13.56,13.56,13.53,13.54,100800.0,8.9845,8.9845,8.9646,8.9713,100800.0
2011-02-01 10:45:00,13.54,13.56,13.54,13.55,203200.0,8.9713,8.9845,8.9713,8.9779,203200.0
2011-02-01 10:50:00,13.55,13.56,13.55,13.55,85600.0,8.9779,8.9845,8.9779,8.9779,85600.0
2011-02-01 10:55:00,13.54,13.55,13.53,13.54,50800.0,8.9713,8.9779,8.9646,8.9713,50800.0
2011-02-01 11:00:00,13.54,13.54,13.51,13.52,62400.0,8.9713,8.9713,8.9514,8.958,62400.0
2011-02-01 11:05:00,13.52,13.54,13.52,13.53,41200.0,8.958,8.9713,8.958,8.9646,41200.0
2011-02-01 11:10:00,13.53,13.55,13.53,13.55,62400.0,8.9646,8.9779,8.9646,8.9779,62400.0
2011-02-01 11:15:00,13.54,13.55,13.53,13.54,32800.0,8.9713,8.9779,8.9646,8.9713,32800.0
2011-02-01 11:20:00,13.54,13.54,13.53,13.54,51200.0,8.9713,8.9713,8.9646,8.9713,51200.0
2011-02-01 11:25:00,13.54,13.55,13.54,13.55,39200.0,8.9713,8.9779,8.9713,8.9779,39200.0
2011-02-01 11:30:00,13.55,13.55,13.54,13.55,61600.0,8.9779,8.9779,8.9713,8.9779,61600.0
2011-02-01 11:35:00,13.55,13.56,13.54,13.56,68800.0,8.9779,8.9845,8.9713,8.9845,68800.0
2011-02-01 11:40:00,13.56,13.57,13.55,13.57,82000.0,8.9845,8.9911,8.9779,8.9911,82000.0
2011-02-01 11:45:00,13.57,13.59,13.56,13.59,71200.0,8.9911,9.0044,8.9845,9.0044,71200.0
2011-02-01 11:50:00,13.59,13.6,13.58,13.59,132800.0,9.0044,9.011,8.9978,9.0044,132800.0
2011-02-01 11:55:00,13.59,13.6,13.59,13.6,72400.0,9.0044,9.011,9.0044,9.011,72400.0
2011-02-01 12:00:00,13.6,13.6,13.6,13.6,66800.0,9.011,9.011,9.011,9.011,66800.0
2011-02-01 12:05:00,13.6,13.6,13.6,13.6,50000.0,9.011,9.011,9.011,9.011,50000.0
2011-02-01 12:10:00,13.6,13.61,13.6,13.61,55600.0,9.011,9.0177,9.011,9.0177,55600.0
2011-02-01 12:15:00,13.61,13.61,13.6,13.6,62000.0,9.0177,9.0177,9.011,9.011,62000.0
2011-02-01 12:20:00,13.6,13.61,13.6,13.61,114400.0,9.011,9.0177,9.011,9.0177,114400.0
2011-02-01 12:25:00,13.61,13.61,13.6,13.6,28400.0,9.0177,9.0177,9.011,9.011,28400.0
2011-02-01 12:30:00,13.6,13.6,13.6,13.6,64000.0,9.011,9.011,9.011,9.011,64000.0
2011-02-01 12:35:00,13.6,13.6,13.6,13.6,17200.0,9.011,9.011,9.011,9.011,17200.0
2011-02-01 12:40:00,13.6,13.6,13.6,13.6,36000.0,9.011,9.011,9.011,9.011,36000.0
2011-02-01 12:45:00,13.6,13.6,13.6,13.6,36800.0,9.011,9.011,9.011,9.011,36800.0
2011-02-01 12:50:00,13.6,13.61,13.6,13.61,41200.0,9.011,9.0177,9.011,9.0177,41200.0
2011-02-01 12:55:00,13.61,13.63,13.61,13.62,44000.0,9.0177,9.0309,9.0177,9.0243,44000.0
2011-02-01 13:00:00,13.62,13.63,13.62,13.62,52000.0,9.0243,9.0309,9.0243,9.0243,52000.0
2011-02-01 13:05:00,13.62,13.63,13.62,13.62,42000.0,9.0243,9.0309,9.0243,9.0243,42000.0
2011-02-01 13:10:00,13.62,13.63,13.62,13.63,51200.0,9.0243,9.0309,9.0243,9.0309,51200.0
2011-02-01 13:15:00,13.63,13.63,13.63,13.63,35200.0,9.0309,9.0309,9.0309,9.0309,35200.0
2011-02-01 13:20:00,13.63,13.64,13.62,13.64,166400.0,9.0309,9.0375,9.0243,9.0375,166400.0
2011-02-01 13:25:00,13.64,13.65,13.64,13.65,39600.0,9.0375,9.0442,9.0375,9.0442,39600.0
2011-02-01 13:30:00,13.65,13.65,13.64,13.65,44000.0,9.0442,9.0442,9.0375,9.0442,44000.0
2011-02-01 13:35:00,13.64,13.65,13.63,13.63,34400.0,9.0375,9.0442,9.0309,9.0309,34400.0
2011-02-01 13:40:00,13.63,13.65,13.63,13.65,47600.0,9.0309,9.0442,9.0309,9.0442,47600.0
2011-02-01 13:45:00,13.65,13.65,13.63,13.63,54000.0,9.0442,9.0442,9.0309,9.0309,54000.0
2011-02-01 13:50:00,13.63,13.64,13.63,13.63,38000.0,9.0309,9.0375,9.0309,9.0309,38000.0
2011-02-01 13:55:00,13.63,13.63,13.62,13.62,37200.0,9.0309,9.0309,9.0243,9.0243,37200.0
2011-02-01 14:00:00,13.62,13.62,13.61,13.62,35600.0,9.0243,9.0243,9.0177,9.0243,35600.0
2011-02-01 14:05:00,13.62,13.62,13.62,13.62,42400.0,9.0243,9.0243,9.0243,9.0243,42400.0
2011-02-01 14:10:00,13.62,13.62,13.61,13.61,53600.0,9.0243,9.0243,9.0177,9.0177,53600.0
2011-02-01 14:15:00,13.61,13.61,13.59,13.6,88800.0,9.0177,9.0177,9.0044,9.011,88800.0
2011-02-01 14:20:00,13.59,13.6,13.58,13.59,50800.0,9.0044,9.011,8.9978,9.0044,50800.0
2011-02-01 14:25:00,13.59,13.59,13.58,13.59,69200.0,9.0044,9.0044,8.9978,9.0044,69200.0
2011-02-01 14:30:00,13.59,13.59,13.58,13.58,20400.0,9.0044,9.0044,8.9978,8.9978,20400.0
2011-02-01 14:35:00,13.59,13.61,13.58,13.6,52000.0,9.0044,9.0177,8.9978,9.011,52000.0
2011-02-01 14:40:00,13.6,13.62,13.6,13.62,30800.0,9.011,9.0243,9.011,9.0243,30800.0
2011-02-01 14:45:00,13.62,13.63,13.61,13.63,39200.0,9.0243,9.0309,9.0177,9.0309,39200.0
2011-02-01 14:50:00,13.63,13.63,13.6,13.6,104000.0,9.0309,9.0309,9.011,9.011,104000.0
2011-02-01 14:55:00,13.6,13.63,13.6,13.63,102800.0,9.011,9.0309,9.011,9.0309,102800.0
2011-02-01 15:00:00,13.63,13.64,13.63,13.64,59200.0,9.0309,9.0375,9.0309,9.0375,59200.0
2011-02-01 15:05:00,13.64,13.65,13.64,13.65,54400.0,9.0375,9.0442,9.0375,9.0442,54400.0
2011-02-01 15:10:00,13.65,13.66,13.65,13.65,108400.0,9.0442,9.0508,9.0442,9.0442,108400.0
2011-02-01 15:15:00,13.65,13.66,13.65,13.65,103600.0,9.0442,9.0508,9.0442,9.0442,103600.0
2011-02-01 15:20:00,13.65,13.66,13.65,13.65,68400.0,9.0442,9.0508,9.0442,9.0442,68400.0
2011-02-01 15:25:00,13.65,13.65,13.64,13.65,242400.0,9.0442,9.0442,9.0375,9.0442,242400.0
2011-02-01 15:30:00,13.65,13.65,13.63,13.64,110000.0,9.0442,9.0442,9.0309,9.0375,110000.0
2011-02-01 15:35:00,13.64,13.65,13.64,13.65,103600.0,9.0375,9.0442,9.0375,9.0442,103600.0
2011-02-01 15:40:00,13.65,13.65,13.63,13.64,93600.0,9.0442,9.0442,9.0309,9.0375,93600.0
2011-02-01 15:45:00,13.64,13.65,13.64,13.64,136800.0,9.0375,9.0442,9.0375,9.0375,136800.0
2011-02-01 15:50:00,13.65,13.65,13.64,13.65,137200.0,9.0442,9.0442,9.0375,9.0442,137200.0
2011-02-01 15:55:00,13.64,13.65,13.63,13.63,251600.0,9.0375,9.0442,9.0309,9.0309,251600.0
2011-02-02 09:30:00,13.63,13.71,13.59,13.71,472400.0,9.0309,9.0839,9.0044,9.0839,472400.0
2011-02-02 09:35:00,13.71,13.77,13.71,13.76,405600.0,9.0839,9.1237,9.0839,9.117,405600.0
2011-02-02 09:40:00,13.76,13.79,13.76,13.77,482800.0,9.117,9.1369,9.117,9.1237,482800.0
2011-02-02 09:45:00,13.77,13.79,13.76,13.79,197200.0,9.1237,9.1369,9.117,9.1369,197200.0
2011-02-02 09:50:00,13.79,13.79,13.78,13.79,55200.0,9.1369,9.1369,9.1303,9.1369,55200.0
2011-02-02 09:55:00,13.79,13.79,13.79,13.79,86000.0,9.1369,9.1369,9.1369,9.1369,86000.0
2011-02-02 10:00:00,13.79,13.8,13.78,13.79,218800.0,9.1369,9.1435,9.1303,9.1369,218800.0
2011-02-02 10:05:00,13.79,13.81,13.79,13.8,160800.0,9.1369,9.1502,9.1369,9.1435,160800.0
2011-02-02 10:10:00,13.8,13.81,13.8,13.8,62000.0,9.1435,9.1502,9.1435,9.1435,62000.0
2011-02-02 10:15:00,13.8,13.81,13.8,13.81,53600.0,9.1435,9.1502,9.1435,9.1502,53600.0
2011-02-02 10:20:00,13.81,13.81,13.8,13.81,133600.0,9.1502,9.1502,9.1435,9.1502,133600.0
2011-02-02 10:25:00,13.81,13.86,13.81,13.86,267200.0,9.1502,9.1833,9.1502,9.1833,267200.0
2011-02-02 10:30:00,13.86,13.86,13.84,13.84,84400.0,9.1833,9.1833,9.17,9.17,84400.0
2011-02-02 10:35:00,13.84,13.84,13.81,13.81,38800.0,9.17,9.17,9.1502,9.1502,38800.0
2011-02-02 10:40:00,13.81,13.81,13.8,13.81,36400.0,9.1502,9.1502,9.1435,9.1502,36400.0
2011-02-02 10:45:00,13.81,13.82,13.8,13.8,58800.0,9.1502,9.1568,9.1435,9.1435,58800.0
2011-02-02 10:50:00,13.8,13.81,13.78,13.78,191200.0,9.1435,9.1502,9.1303,9.1303,191200.0
2011-02-02 10:55:00,13.78,13.79,13.77,13.77,62800.0,9.1303,9.1369,9.1237,9.1237,62800.0
2011-02-02 11:00:00,13.77,13.77,13.73,13.74,164400.0,9.1237,9.1237,9.0972,9.1038,164400.0
2011-02-02 11:05:00,13.74,13.75,13.73,13.75,44000.0,9.1038,9.1104,9.0972,9.1104,44000.0
2011-02-02 11:10:00,13.75,13.75,13.75,13.75,71200.0,9.1104,9.1104,9.1104,9.1104,71200.0
2011-02-02 11:15:00,13.75,13.75,13.75,13.75,18000.0,9.1104,9.1104,9.1104,9.1104,18000.0
2011-02-02 11:20:00,13.75,13.76,13.75,13.76,63600.0,9.1104,9.117,9.1104,9.117,63600.0
2011-02-02 11:25:00,13.76,13.77,13.75,13.76,34400.0,9.117,9.1237,9.1104,9.117,34400.0
2011-02-02 11:30:00,13.76,13.77,13.75,13.77,35600.0,9.117,9.1237,9.1104,9.1237,35600.0
2011-02-02 11:35:00,13.77,13.77,13.77,13.77,29600.0,9.1237,9.1237,9.1237,9.1237,29600.0
2011-02-02 11:40:00,13.77,13.78,13.77,13.78,47600.0,9.1237,9.1303,9.1237,9.1303,47600.0
2011-02-02 11:45:00,13.77,13.78,13.77,13.78,35600.0,9.1237,9.1303,9.1237,9.1303,35600.0
2011-02-02 11:50:00,13.78,13.78,13.78,13.78,34000.0,9.1303,9.1303,9.1303,9.1303,34000.0
2011-02-02 11:55:00,13.78,13.78,13.77,13.77,32000.0,9.1303,9.1303,9.1237,9.1237,32000.0
2011-02-02 12:00:00,13.77,13.77,13.75,13.76,39600.0,9.1237,9.1237,9.1104,9.117,39600.0
2011-02-02 12:05:00,13.75,13.76,13.75,13.75,31600.0,9.1104,9.117,9.1104,9.1104,31600.0
2011-02-02 12:10:00,13.76,13.76,13.75,13.75,59200.0,9.117,9.117,9.1104,9.1104,59200.0
2011-02-02 12:15:00,13.76,13.76,13.75,13.75,72000.0,9.117,9.117,9.1104,9.1104,72000.0
2011-02-02 12:20:00,13.75,13.75,13.74,13.74,73600.0,9.1104,9.1104,9.1038,9.1038,73600.0
2011-02-02 12:25:00,13.74,13.74,13.74,13.74,24400.0,9.1038,9.1038,9.1038,9.1038,24400.0
2011-02-02 12:30:00,13.74,13.74,13.73,13.73,35200.0,9.1038,9.1038,9.0972,9.0972,35200.0
2011-02-02 12:35:00,13.73,13.74,13.72,13.74,44800.0,9.0972,9.1038,9.0905,9.1038,44800.0
2011-02-02 12:40:00,13.74,13.74,13.73,13.73,20000.0,9.1038,9.1038,9.0972,9.0972,20000.0
2011-02-02 12:45:00,13.73,13.74,13.73,13.74,24800.0,9.0972,9.1038,9.0972,9.1038,24800.0
2011-02-02 12:50:00,13.74,13.74,13.72,13.73,40400.0,9.1038,9.1038,9.0905,9.0972,40400.0
2011-02-02 12:55:00,13.72,13.73,13.72,13.73,23600.0,9.0905,9.0972,9.0905,9.0972,23600.0
2011-02-02 13:00:00,13.72,13.73,13.72,13.72,66400.0,9.0905,9.0972,9.0905,9.0905,66400.0
2011-02-02 13:05:00,13.72,13.73,13.72,13.72,20800.0,9.0905,9.0972,9.0905,9.0905,20800.0
2011-02-02 13:10:00,13.72,13.74,13.72,13.74,70400.0,9.0905,9.1038,9.0905,9.1038,70400.0
2011-02-02 13:15:00,13.74,13.75,13.74,13.75,36000.0,9.1038,9.1104,9.1038,9.1104,36000.0
2011-02-02 13:20:00,13.75,13.75,13.75,13.75,31200.0,9.1104,9.1104,9.1104,9.1104,31200.0
2011-02-02 13:25:00,13.75,13.77,13.75,13.77,36000.0,9.1104,9.1237,9.1104,9.1237,36000.0
2011-02-02 13:30:00,13.77,13.79,13.77,13.78,50800.0,9.1237,9.1369,9.1237,9.1303,50800.0
2011-02-02 13:35:00,13.78,13.79,13.78,13.79,107200.0,9.1303,9.1369,9.1303,9.1369,107200.0
2011-02-02 13:40:00,13.79,13.79,13.78,13.78,154400.0,9.1369,9.1369,9.1303,9.1303,154400.0
2011-02-02 13:45:00,13.78,13.78,13.77,13.77,38800.0,9.1303,9.1303,9.1237,9.1237,38800.0
2011-02-02 13:50:00,13.77,13.77,13.77,13.77,29200.0,9.1237,9.1237,9.1237,9.1237,29200.0
2011-02-02 13:55:00,13.77,13.77,13.75,13.75,42800.0,9.1237,9.1237,9.1104,9.1104,42800.0
2011-02-02 14:00:00,13.75,13.75,13.74,13.74,45600.0,9.1104,9.1104,9.1038,9.1038,45600.0
2011-02-02 14:05:00,13.74,13.74,13.73,13.73,54800.0,9.1038,9.1038,9.0972,9.0972,54800.0
2011-02-02 14:10:00,13.73,13.74,13.73,13.73,72400.0,9.0972,9.1038,9.0972,9.0972,72400.0
2011-02-02 14:15:00,13.72,13.72,13.71,13.72,49200.0,9.0905,9.0905,9.0839,9.0905,49200.0
2011-02-02 14:20:00,13.71,13.72,13.71,13.71,32800.0,9.0839,9.0905,9.0839,9.0839,32800.0
2011-02-02 14:25:00,13.71,13.72,13.71,13.71,22000.0,9.0839,9.0905,9.0839,9.0839,22000.0
2011-02-02 14:30:00,13.71,13.72,13.71,13.71,34400.0,9.0839,9.0905,9.0839,9.0839,34400.0
2011-02-02 14:35:00,13.71,13.71,13.71,13.71,27600.0,9.0839,9.0839,9.0839,9.0839,27600.0
2011-02-02 14:40:00,13.71,13.71,13.7,13.7,31600.0,9.0839,9.0839,9.0773,9.0773,31600.0
2011-02-02 14:45:00,13.7,13.71,13.7,13.7,42800.0,9.0773,9.0839,9.0773,9.0773,42800.0
2011-02-02 14:50:00,13.7,13.7,13.7,13.7,34000.0,9.0773,9.0773,9.0773,9.0773,34000.0
2011-02-02 14:55:00,13.7,13.7,13.7,13.7,26400.0,9.0773,9.0773,9.0773,9.0773,26400.0
2011-02-02 15:00:00,13.7,13.7,13.69,13.7,39600.0,9.0773,9.0773,9.0707,9.0773,39600.0
2011-02-02 15:05:00,13.69,13.7,13.69,13.69,47600.0,9.0707,9.0773,9.0707,9.0707,47600.0
2011-02-02 15:10:00,13.69,13.7,13.68,13.7,46000.0,9.0707,9.0773,9.064,9.0773,46000.0
2011-02-02 15:15:00,13.7,13.71,13.7,13.71,52800.0,9.0773,9.0839,9.0773,9.0839,52800.0
2011-02-02 15:20:00,13.71,13.72,13.7,13.72,70000.0,9.0839,9.0905,9.0773,9.0905,70000.0
2011-02-02 15:25:00,13.72,13.72,13.71,13.71,67600.0,9.0905,9.0905,9.0839,9.0839,67600.0
2011-02-02 15:30:00,13.71,13.71,13.7,13.71,105600.0,9.0839,9.0839,9.0773,9.0839,105600.0
2011-02-02 15:35:00,13.71,13.72,13.71,13.71,122800.0,9.0839,9.0905,9.0839,9.0839,122800.0
2011-02-02 15:40:00,13.71,13.72,13.71,13.71,112000.0,9.0839,9.0905,9.0839,9.0839,112000.0
2011-02-02 15:45:00,13.72,13.72,13.7,13.72,157200.0,9.0905,9.0905,9.0773,9.0905,157200.0
2011-02-02 15:50:00,13.72,13.72,13.7,13.71,170000.0,9.0905,9.0905,9.0773,9.0839,170000.0
2011-02-02 15:55:00,13.71,13.72,13.7,13.71,256000.0,9.0839,9.0905,9.0773,9.0839,256000.0
2011-02-03 09:30:00,13.67,13.69,13.66,13.67,87600.0,9.0574,9.0707,9.0508,9.0574,87600.0
2011-02-03 09:35:00,13.67,13.7,13.66,13.7,40400.0,9.0574,9.0773,9.0508,9.0773,40400.0
2011-02-03 09:40:00,13.7,13.7,13.67,13.68,52800.0,9.0773,9.0773,9.0574,9.064,52800.0
2011-02-03 09:45:00,13.67,13.68,13.63,13.63,76800.0,9.0574,9.064,9.0309,9.0309,76800.0
2011-02-03 09:50:00,13.63,13.65,13.6,13.6,66800.0,9.0309,9.0442,9.011,9.011,66800.0
2011-02-03 09:55:00,13.61,13.66,13.6,13.65,106400.0,9.0177,9.0508,9.011,9.0442,106400.0
2011-02-03 10:00:00,13.65,13.66,13.62,13.64,114800.0,9.0442,9.0508,9.0243,9.0375,114800.0
2011-02-03 10:05:00,13.64,13.64,13.59,13.61,125200.0,9.0375,9.0375,9.0044,9.0177,125200.0
2011-02-03 10:10:00,13.61,13.61,13.6,13.61,90000.0,9.0177,9.0177,9.011,9.0177,90000.0
2011-02-03 10:15:00,13.61,13.64,13.6,13.63,148400.0,9.0177,9.0375,9.011,9.0309,148400.0
2011-02-03 10:20:00,13.64,13.65,13.6,13.6,46400.0,9.0375,9.0442,9.011,9.011,46400.0
2011-02-03 10:25:00,13.6,13.62,13.6,13.61,38800.0,9.011,9.0243,9.011,9.0177,38800.0
2011-02-03 10:30:00,13.61,13.61,13.6,13.6,54000.0,9.0177,9.0177,9.011,9.011,54000.0
2011-02-03 10:35:00,13.6,13.6,13.57,13.57,50400.0,9.011,9.011,8.9911,8.9911,50400.0
2011-02-03 10:40:00,13.58,13.58,13.56,13.58,63200.0,8.9978,8.9978,8.9845,8.9978,63200.0
2011-02-03 10:45:00,13.58,13.59,13.56,13.57,40000.0,8.9978,9.0044,8.9845,8.9911,40000.0
2011-02-03 10:50:00,13.57,13.58,13.56,13.57,28000.0,8.9911,8.9978,8.9845,8.9911,28000.0
2011-02-03 10:55:00,13.57,13.59,13.57,13.59,48000.0,8.9911,9.0044,8.9911,9.0044,48000.0
2011-02-03 11:00:00,13.59,13.59,13.57,13.58,55200.0,9.0044,9.0044,8.9911,8.9978,55200.0
2011-02-03 11:05:00,13.58,13.6,13.58,13.59,56000.0,8.9978,9.011,8.9978,9.0044,56000.0
2011-02-03 11:10:00,13.6,13.61,13.6,13.61,68400.0,9.011,9.0177,9.011,9.0177,68400.0
2011-02-03 11:15:00,13.6,13.6,13.6,13.6,58000.0,9.011,9.011,9.011,9.011,58000.0
2011-02-03 11:20:00,13.6,13.62,13.6,13.62,52000.0,9.011,9.0243,9.011,9.0243,52000.0
2011-02-03 11:25:00,13.61,13.63,13.61,13.62,62400.0,9.0177,9.0309,9.0177,9.0243,62400.0
2011-02-03 11:30:00,13.62,13.63,13.62,13.62,48400.0,9.0243,9.0309,9.0243,9.0243,48400.0
2011-02-03 11:35:00,13.62,13.65,13.62,13.64,158000.0,9.0243,9.0442,9.0243,9.0375,158000.0
2011-02-03 11:40:00,13.64,13.69,13.64,13.69,143200.0,9.0375,9.0707,9.0375,9.0707,143200.0
2011-02-03 11:45:00,13.69,13.69,13.66,13.66,54000.0,9.0707,9.0707,9.0508,9.0508,54000.0
2011-02-03 11:50:00,13.66,13.67,13.66,13.67,29200.0,9.0508,9.0574,9.0508,9.0574,29200.0
2011-02-03 11:55:00,13.67,13.69,13.67,13.69,25600.0,9.0574,9.0707,9.0574,9.0707,25600.0
2011-02-03 12:00:00,13.69,13.69,13.66,13.66,68800.0,9.0707,9.0707,9.0508,9.0508,68800.0
2011-02-03 12:05:00,13.66,13.66,13.65,13.65,36400.0,9.0508,9.0508,9.0442,9.0442,36400.0
2011-02-03 12:10:00,13.65,13.66,13.65,13.65,120000.0,9.0442,9.0508,9.0442,9.0442,120000.0
2011-02-03 12:15:00,13.65,13.66,13.65,13.66,36800.0,9.0442,9.0508,9.0442,9.0508,36800.0
2011-02-03 12:20:00,13.66,13.66,13.65,13.65,57200.0,9.0508,9.0508,9.0442,9.0442,57200.0
2011-02-03 12:25:00,13.65,13.66,13.65,13.65,49200.0,9.0442,9.0508,9.0442,9.0442,49200.0
2011-02-03 12:30:00,13.65,13.65,13.64,13.64,37200.0,9.0442,9.0442,9.0375,9.0375,37200.0
2011-02-03 12:35:00,13.64,13.64,13.63,13.64,47600.0,9.0375,9.0375,9.0309,9.0375,47600.0
2011-02-03 12:40:00,13.64,13.65,13.63,13.65,35200.0,9.0375,9.0442,9.0309,9.0442,35200.0
2011-02-03 12:45:00,13.65,13.65,13.64,13.65,128000.0,9.0442,9.0442,9.0375,9.0442,128000.0
2011-02-03 12:50:00,13.65,13.69,13.65,13.69,103200.0,9.0442,9.0707,9.0442,9.0707,103200.0
2011-02-03 12:55:00,13.69,13.74,13.69,13.73,162400.0,9.0707,9.1038,9.0707,9.0972,162400.0
2011-02-03 13:00:00,13.73,13.74,13.72,13.74,148400.0,9.0972,9.1038,9.0905,9.1038,148400.0
2011-02-03 13:05:00,13.74,13.75,13.73,13.75,170000.0,9.1038,9.1104,9.0972,9.1104,170000.0
2011-02-03 13:10:00,13.75,13.76,13.74,13.76,80000.0,9.1104,9.117,9.1038,9.117,80000.0
2011-02-03 13:15:00,13.76,13.76,13.75,13.76,54000.0,9.117,9.117,9.1104,9.117,54000.0
2011-02-03 13:20:00,13.76,13.77,13.76,13.77,85200.0,9.117,9.1237,9.117,9.1237,85200.0
2011-02-03 13:25:00,13.77,13.78,13.77,13.77,58000.0,9.1237,9.1303,9.1237,9.1237,58000.0
2011-02-03 13:30:00,13.77,13.77,13.75,13.77,210800.0,9.1237,9.1237,9.1104,9.1237,210800.0
2011-02-03 13:35:00,13.77,13.78,13.77,13.77,63200.0,9.1237,9.1303,9.1237,9.1237,63200.0
2011-02-03 13:40:00,13.77,13.78,13.77,13.77,118800.0,9.1237,9.1303,9.1237,9.1237,118800.0
2011-02-03 13:45:00,13.77,13.78,13.77,13.78,152800.0,9.1237,9.1303,9.1237,9.1303,152800.0
2011-02-03 13:50:00,13.78,13.79,13.78,13.78,110000.0,9.1303,9.1369,9.1303,9.1303,110000.0
2011-02-03 13:55:00,13.78,13.79,13.78,13.79,71600.0,9.1303,9.1369,9.1303,9.1369,71600.0
2011-02-03 14:00:00,13.78,13.79,13.78,13.78,70800.0,9.1303,9.1369,9.1303,9.1303,70800.0
2011-02-03 14:05:00,13.77,13.77,13.75,13.75,58000.0,9.1237,9.1237,9.1104,9.1104,58000.0
2011-02-03 14:10:00,13.75,13.75,13.74,13.75,24400.0,9.1104,9.1104,9.1038,9.1104,24400.0
2011-02-03 14:15:00,13.75,13.76,13.74,13.76,87600.0,9.1104,9.117,9.1038,9.117,87600.0
2011-02-03 14:20:00,13.76,13.77,13.73,13.73,58400.0,9.117,9.1237,9.0972,9.0972,58400.0
2011-02-03 14:25:00,13.73,13.74,13.72,13.72,34800.0,9.0972,9.1038,9.0905,9.0905,34800.0
2011-02-03 14:30:00,13.72,13.73,13.71,13.73,57600.0,9.0905,9.0972,9.0839,9.0972,57600.0
2011-02-03 14:35:00,13.74,13.74,13.73,13.73,44000.0,9.1038,9.1038,9.0972,9.0972,44000.0
2011-02-03 14:40:00,13.74,13.74,13.73,13.74,29600.0,9.1038,9.1038,9.0972,9.1038,29600.0
2011-02-03 14:45:00,13.74,13.74,13.72,13.72,58400.0,9.1038,9.1038,9.0905,9.0905,58400.0
2011-02-03 14:50:00,13.72,13.73,13.72,13.73,43600.0,9.0905,9.0972,9.0905,9.0972,43600.0
2011-02-03 14:55:00,13.73,13.75,13.72,13.74,53200.0,9.0972,9.1104,9.0905,9.1038,53200.0
2011-02-03 15:00:00,13.75,13.78,13.74,13.77,80400.0,9.1104,9.1303,9.1038,9.1237,80400.0
2011-02-03 15:05:00,13.77,13.78,13.77,13.77,68000.0,9.1237,9.1303,9.1237,9.1237,68000.0
2011-02-03 15:10:00,13.77,13.77,13.77,13.77,58800.0,9.1237,9.1237,9.1237,9.1237,58800.0
2011-02-03 15:15:00,13.77,13.78,13.77,13.77,87200.0,9.1237,9.1303,9.1237,9.1237,87200.0
2011-02-03 15:20:00,13.77,13.78,13.77,13.77,57200.0,9.1237,9.1303,9.1237,9.1237,57200.0
2011-02-03 15:25:00,13.77,13.78,13.77,13.77,87600.0,9.1237,9.1303,9.1237,9.1237,87600.0
2011-02-03 15:30:00,13.77,13.79,13.77,13.78,103200.0,9.1237,9.1369,9.1237,9.1303,103200.0
2011-02-03 15:35:00,13.78,13.78,13.77,13.77,132400.0,9.1303,9.1303,9.1237,9.1237,132400.0
2011-02-03 15:40:00,13.77,13.77,13.76,13.76,93200.0,9.1237,9.1237,9.117,9.117,93200.0
2011-02-03 15:45:00,13.76,13.77,13.74,13.77,191200.0,9.117,9.1237,9.1038,9.1237,191200.0
2011-02-03 15:50:00,13.77,13.78,13.77,13.77,215200.0,9.1237,9.1303,9.1237,9.1237,215200.0
2011-02-03 15:55:00,13.77,13.77,13.75,13.75,312400.0,9.1237,9.1237,9.1104,9.1104,312400.0
2011-02-04 09:30:00,13.71,13.74,13.71,13.74,104800.0,9.0839,9.1038,9.0839,9.1038,104800.0
2011-02-04 09:35:00,13.73,13.74,13.69,13.7,52800.0,9.0972,9.1038,9.0707,9.0773,52800.0
2011-02-04 09:40:00,13.69,13.7,13.67,13.68,37200.0,9.0707,9.0773,9.0574,9.064,37200.0
2011-02-04 09:45:00,13.68,13.68,13.63,13.64,62800.0,9.064,9.064,9.0309,9.0375,62800.0
2011-02-04 09:50:00,13.64,13.64,13.62,13.63,58800.0,9.0375,9.0375,9.0243,9.0309,58800.0
2011-02-04 09:55:00,13.63,13.63,13.6,13.6,94400.0,9.0309,9.0309,9.011,9.011,94400.0
2011-02-04 10:00:00,13.61,13.61,13.6,13.61,58400.0,9.0177,9.0177,9.011,9.0177,58400.0
2011-02-04 10:05:00,13.61,13.62,13.6,13.6,63200.0,9.0177,9.0243,9.011,9.011,63200.0
2011-02-04 10:10:00,13.6,13.61,13.58,13.59,32400.0,9.011,9.0177,8.9978,9.0044,32400.0
2011-02-04 10:15:00,13.58,13.58,13.56,13.57,55200.0,8.9978,8.9978,8.9845,8.9911,55200.0
2011-02-04 10:20:00,13.56,13.57,13.56,13.56,44400.0,8.9845,8.9911,8.9845,8.9845,44400.0
2011-02-04 10:25:00,13.57,13.62,13.56,13.61,103200.0,8.9911,9.0243,8.9845,9.0177,103200.0
2011-02-04 10:30:00,13.61,13.62,13.6,13.61,95600.0,9.0177,9.0243,9.011,9.0177,95600.0
2011-02-04 10:35:00,13.61,13.61,13.6,13.61,33200.0,9.0177,9.0177,9.011,9.0177,33200.0
2011-02-04 10:40:00,13.61,13.61,13.58,13.58,62400.0,9.0177,9.0177,8.9978,8.9978,62400.0
2011-02-04 10:45:00,13.58,13.59,13.57,13.59,49600.0,8.9978,9.0044,8.9911,9.0044,49600.0
2011-02-04 10:50:00,13.59,13.59,13.56,13.57,94000.0,9.0044,9.0044,8.9845,8.9911,94000.0
2011-02-04 10:55:00,13.57,13.58,13.57,13.58,56400.0,8.9911,8.9978,8.9911,8.9978,56400.0
2011-02-04 11:00:00,13.58,13.58,13.56,13.56,75200.0,8.9978,8.9978,8.9845,8.9845,75200.0
2011-02-04 11:05:00,13.55,13.59,13.55,13.58,75600.0,8.9779,9.0044,8.9779,8.9978,75600.0
2011-02-04 11:10:00,13.58,13.6,13.58,13.6,112800.0,8.9978,9.011,8.9978,9.011,112800.0
2011-02-04 11:15:00,13.6,13.63,13.6,13.63,30400.0,9.011,9.0309,9.011,9.0309,30400.0
2011-02-04 11:20:00,13.62,13.64,13.62,13.64,37600.0,9.0243,9.0375,9.0243,9.0375,37600.0
2011-02-04 11:25:00,13.64,13.64,13.63,13.63,33600.0,9.0375,9.0375,9.0309,9.0309,33600.0
2011-02-04 11:30:00,13.63,13.66,13.63,13.65,198400.0,9.0309,9.0508,9.0309,9.0442,198400.0
2011-02-04 11:35:00,13.65,13.65,13.65,13.65,37200.0,9.0442,9.0442,9.0442,9.0442,37200.0
2011-02-04 11:40:00,13.65,13.67,13.65,13.67,42400.0,9.0442,9.0574,9.0442,9.0574,42400.0
2011-02-04 11:45:00,13.67,13.67,13.65,13.65,28400.0,9.0574,9.0574,9.0442,9.0442,28400.0
2011-02-04 11:50:00,13.65,13.66,13.65,13.66,24000.0,9.0442,9.0508,9.0442,9.0508,24000.0
2011-02-04 11:55:00,13.66,13.66,13.65,13.65,35200.0,9.0508,9.0508,9.0442,9.0442,35200.0
2011-02-04 12:00:00,13.65,13.65,13.65,13.65,19200.0,9.0442,9.0442,9.0442,9.0442,19200.0
2011-02-04 12:05:00,13.65,13.65,13.64,13.64,28400.0,9.0442,9.0442,9.0375,9.0375,28400.0
2011-02-04 12:10:00,13.64,13.64,13.63,13.63,32000.0,9.0375,9.0375,9.0309,9.0309,32000.0
2011-02-04 12:15:00,13.63,13.63,13.62,13.63,20400.0,9.0309,9.0309,9.0243,9.0309,20400.0
2011-02-04 12:20:00,13.62,13.63,13.62,13.63,46400.0,9.0243,9.0309,9.0243,9.0309,46400.0
2011-02-04 12:25:00,13.63,13.63,13.62,13.63,17600.0,9.0309,9.0309,9.0243,9.0309,17600.0
2011-02-04 12:30:00,13.63,13.63,13.63,13.63,14400.0,9.0309,9.0309,9.0309,9.0309,14400.0
2011-02-04 12:35:00,13.63,13.63,13.63,13.63,25200.0,9.0309,9.0309,9.0309,9.0309,25200.0
2011-02-04 12:40:00,13.63,13.64,13.63,13.63,36800.0,9.0309,9.0375,9.0309,9.0309,36800.0
2011-02-04 12:45:00,13.63,13.64,13.63,13.64,19600.0,9.0309,9.0375,9.0309,9.0375,19600.0
2011-02-04 12:50:00,13.63,13.63,13.63,13.63,34800.0,9.0309,9.0309,9.0309,9.0309,34800.0
2011-02-04 12:55:00,13.63,13.63,13.62,13.62,29600.0,9.0309,9.0309,9.0243,9.0243,29600.0
2011-02-04 13:00:00,13.62,13.62,13.62,13.62,51200.0,9.0243,9.0243,9.0243,9.0243,51200.0
2011-02-04 13:05:00,13.62,13.62,13.62,13.62,9600.0,9.0243,9.0243,9.0243,9.0243,9600.0
2011-02-04 13:10:00,13.62,13.63,13.62,13.63,36400.0,9.0243,9.0309,9.0243,9.0309,36400.0
2011-02-04 13:15:00,13.63,13.63,13.63,13.63,17200.0,9.0309,9.0309,9.0309,9.0309,17200.0
2011-02-04 13:20:00,13.63,13.64,13.63,13.63,10000.0,9.0309,9.0375,9.0309,9.0309,10000.0
2011-02-04 13:25:00,13.63,13.64,13.63,13.63,11600.0,9.0309,9.0375,9.0309,9.0309,11600.0
2011-02-04 13:30:00,13.64,13.64,13.63,13.64,33600.0,9.0375,9.0375,9.0309,9.0375,33600.0
2011-02-04 13:35:00,13.64,13.65,13.64,13.65,12400.0,9.0375,9.0442,9.0375,9.0442,12400.0
2011-02-04 13:40:00,13.64,13.65,13.64,13.65,16000.0,9.0375,9.0442,9.0375,9.0442,16000.0
2011-02-04 13:45:00,13.65,13.65,13.65,13.65,30800.0,9.0442,9.0442,9.0442,9.0442,30800.0
2011-02-04 13:50:00,13.65,13.65,13.65,13.65,10400.0,9.0442,9.0442,9.0442,9.0442,10400.0
2011-02-04 13:55:00,13.65,13.66,13.64,13.65,35200.0,9.0442,9.0508,9.0375,9.0442,35200.0
2011-02-04 14:00:00,13.65,13.65,13.64,13.64,38800.0,9.0442,9.0442,9.0375,9.0375,38800.0
2011-02-04 14:05:00,13.64,13.64,13.63,13.63,37600.0,9.0375,9.0375,9.0309,9.0309,37600.0
2011-02-04 14:10:00,13.63,13.63,13.63,13.63,19200.0,9.0309,9.0309,9.0309,9.0309,19200.0
2011-02-04 14:15:00,13.63,13.63,13.63,13.63,18400.0,9.0309,9.0309,9.0309,9.0309,18400.0
2011-02-04 14:20:00,13.63,13.63,13.62,13.63,36400.0,9.0309,9.0309,9.0243,9.0309,36400.0
2011-02-04 14:25:00,13.63,13.63,13.63,13.63,29600.0,9.0309,9.0309,9.0309,9.0309,29600.0
2011-02-04 14:30:00,13.63,13.63,13.63,13.63,34000.0,9.0309,9.0309,9.0309,9.0309,34000.0
2011-02-04 14:35:00,13.63,13.64,13.63,13.64,28800.0,9.0309,9.0375,9.0309,9.0375,28800.0
2011-02-04 14:40:00,13.64,13.64,13.62,13.62,42400.0,9.0375,9.0375,9.0243,9.0243,42400.0
2011-02-04 14:45:00,13.62,13.63,13.62,13.62,17600.0,9.0243,9.0309,9.0243,9.0243,17600.0
2011-02-04 14:50:00,13.62,13.64,13.62,13.63,26800.0,9.0243,9.0375,9.0243,9.0309,26800.0
2011-02-04 14:55:00,13.63,13.65,13.63,13.65,22400.0,9.0309,9.0442,9.0309,9.0442,22400.0
2011-02-04 15:00:00,13.65,13.65,13.64,13.65,96800.0,9.0442,9.0442,9.0375,9.0442,96800.0
2011-02-04 15:05:00,13.65,13.65,13.65,13.65,88400.0,9.0442,9.0442,9.0442,9.0442,88400.0
2011-02-04 15:10:00,13.65,13.65,13.65,13.65,17200.0,9.0442,9.0442,9.0442,9.0442,17200.0
2011-02-04 15:15:00,13.65,13.65,13.65,13.65,43200.0,9.0442,9.0442,9.0442,9.0442,43200.0
2011-02-04 15:20:00,13.65,13.66,13.65,13.66,51200.0,9.0442,9.0508,9.0442,9.0508,51200.0
2011-02-04 15:25:00,13.66,13.66,13.65,13.65,53600.0,9.0508,9.0508,9.0442,9.0442,53600.0
2011-02-04 15:30:00,13.65,13.66,13.65,13.66,109200.0,9.0442,9.0508,9.0442,9.0508,109200.0
2011-02-04 15:35:00,13.66,13.66,13.65,13.66,84400.0,9.0508,9.0508,9.0442,9.0508,84400.0
2011-02-04 15:40:00,13.66,13.66,13.65,13.65,65600.0,9.0508,9.0508,9.0442,9.0442,65600.0
2011-02-04 15:45:00,13.65,13.69,13.65,13.68,212800.0,9.0442,9.0707,9.0442,9.064,212800.0
2011-02-04 15:50:00,13.68,13.69,13.67,13.67,101200.0,9.064,9.0707,9.0574,9.0574,101200.0
2011-02-04 15:55:00,13.67,13.68,13.67,13.68,221200.0,9.0574,9.064,9.0574,9.064,221200.0
2011-02-07 09:30:00,13.68,13.69,13.64,13.67,99200.0,9.064,9.0707,9.0375,9.0574,99200.0
2011-02-07 09:35:00,13.68,13.71,13.67,13.69,57600.0,9.064,9.0839,9.0574,9.0707,57600.0
2011-02-07 09:40:00,13.7,13.73,13.7,13.72,50000.0,9.0773,9.0972,9.0773,9.0905,50000.0
2011-02-07 09:45:00,13.73,13.74,13.71,13.72,52400.0,9.0972,9.1038,9.0839,9.0905,52400.0
2011-02-07 09:50:00,13.72,13.72,13.7,13.72,56000.0,9.0905,9.0905,9.0773,9.0905,56000.0
2011-02-07 09:55:00,13.72,13.72,13.71,13.72,58000.0,9.0905,9.0905,9.0839,9.0905,58000.0
2011-02-07 10:00:00,13.72,13.72,13.71,13.72,64800.0,9.0905,9.0905,9.0839,9.0905,64800.0
2011-02-07 10:05:00,13.72,13.74,13.72,13.73,56800.0,9.0905,9.1038,9.0905,9.0972,56800.0
2011-02-07 10:10:00,13.73,13.74,13.73,13.73,72400.0,9.0972,9.1038,9.0972,9.0972,72400.0
2011-02-07 10:15:00,13.74,13.75,13.73,13.75,54000.0,9.1038,9.1104,9.0972,9.1104,54000.0
2011-02-07 10:20:00,13.75,13.75,13.74,13.75,66000.0,9.1104,9.1104,9.1038,9.1104,66000.0
2011-02-07 10:25:00,13.75,13.75,13.72,13.72,41600.0,9.1104,9.1104,9.0905,9.0905,41600.0
2011-02-07 10:30:00,13.71,13.73,13.71,13.73,11200.0,9.0839,9.0972,9.0839,9.0972,11200.0
2011-02-07 10:35:00,13.72,13.75,13.72,13.75,43200.0,9.0905,9.1104,9.0905,9.1104,43200.0
2011-02-07 10:40:00,13.74,13.77,13.74,13.75,208800.0,9.1038,9.1237,9.1038,9.1104,208800.0
2011-02-07 10:45:00,13.75,13.77,13.75,13.76,95600.0,9.1104,9.1237,9.1104,9.117,95600.0
2011-02-07 10:50:00,13.76,13.79,13.76,13.79,116000.0,9.117,9.1369,9.117,9.1369,116000.0
2011-02-07 10:55:00,13.79,13.79,13.78,13.78,46000.0,9.1369,9.1369,9.1303,9.1303,46000.0
2011-02-07 11:00:00,13.78,13.78,13.77,13.78,35200.0,9.1303,9.1303,9.1237,9.1303,35200.0
2011-02-07 11:05:00,13.78,13.81,13.78,13.81,110400.0,9.1303,9.1502,9.1303,9.1502,110400.0
2011-02-07 11:10:00,13.8,13.8,13.77,13.78,40400.0,9.1435,9.1435,9.1237,9.1303,40400.0
2011-02-07 11:15:00,13.78,13.78,13.77,13.77,81600.0,9.1303,9.1303,9.1237,9.1237,81600.0
2011-02-07 11:20:00,13.78,13.78,13.77,13.78,79200.0,9.1303,9.1303,9.1237,9.1303,79200.0
2011-02-07 11:25:00,13.78,13.78,13.77,13.78,42000.0,9.1303,9.1303,9.1237,9.1303,42000.0
2011-02-07 11:30:00,13.78,13.79,13.77,13.77,33600.0,9.1303,9.1369,9.1237,9.1237,33600.0
2011-02-07 11:35:00,13.78,13.79,13.76,13.78,203600.0,9.1303,9.1369,9.117,9.1303,203600.0
2011-02-07 11:40:00,13.78,13.78,13.77,13.77,51600.0,9.1303,9.1303,9.1237,9.1237,51600.0
2011-02-07 11:45:00,13.77,13.78,13.77,13.77,42000.0,9.1237,9.1303,9.1237,9.1237,42000.0
2011-02-07 11:50:00,13.77,13.78,13.77,13.78,60400.0,9.1237,9.1303,9.1237,9.1303,60400.0
2011-02-07 11:55:00,13.78,13.78,13.77,13.78,34400.0,9.1303,9.1303,9.1237,9.1303,34400.0
2011-02-07 12:00:00,13.78,13.79,13.78,13.79,50000.0,9.1303,9.1369,9.1303,9.1369,50000.0
2011-02-07 12:05:00,13.79,13.79,13.78,13.79,40400.0,9.1369,9.1369,9.1303,9.1369,40400.0
2011-02-07 12:10:00,13.79,13.8,13.79,13.79,69600.0,9.1369,9.1435,9.1369,9.1369,69600.0
2011-02-07 12:15:00,13.78,13.79,13.78,13.79,24000.0,9.1303,9.1369,9.1303,9.1369,24000.0
2011-02-07 12:20:00,13.79,13.79,13.79,13.79,49200.0,9.1369,9.1369,9.1369,9.1369,49200.0
2011-02-07 12:25:00,13.79,13.79,13.78,13.79,76000.0,9.1369,9.1369,9.1303,9.1369,76000.0
2011-02-07 12:30:00,13.79,13.79,13.78,13.79,74800.0,9.1369,9.1369,9.1303,9.1369,74800.0
2011-02-07 12:35:00,13.79,13.79,13.79,13.79,41600.0,9.1369,9.1369,9.1369,9.1369,41600.0
2011-02-07 12:40:00,13.79,13.8,13.79,13.79,62400.0,9.1369,9.1435,9.1369,9.1369,62400.0
2011-02-07 12:45:00,13.8,13.8,13.79,13.79,59200.0,9.1435,9.1435,9.1369,9.1369,59200.0
2011-02-07 12:50:00,13.79,13.79,13.79,13.79,51600.0,9.1369,9.1369,9.1369,9.1369,51600.0
2011-02-07 12:55:00,13.79,13.8,13.79,13.79,46000.0,9.1369,9.1435,9.1369,9.1369,46000.0
2011-02-07 13:00:00,13.79,13.8,13.79,13.8,62400.0,9.1369,9.1435,9.1369,9.1435,62400.0
2011-02-07 13:05:00,13.8,13.8,13.79,13.8,34800.0,9.1435,9.1435,9.1369,9.1435,34800.0
2011-02-07 13:10:00,13.79,13.8,13.79,13.79,27200.0,9.1369,9.1435,9.1369,9.1369,27200.0
2011-02-07 13:15:00,13.79,13.79,13.79,13.79,31200.0,9.1369,9.1369,9.1369,9.1369,31200.0
2011-02-07 13:20:00,13.79,13.8,13.79,13.8,32400.0,9.1369,9.1435,9.1369,9.1435,32400.0
2011-02-07 13:25:00,13.79,13.8,13.79,13.79,30800.0,9.1369,9.1435,9.1369,9.1369,30800.0
2011-02-07 13:30:00,13.79,13.81,13.79,13.8,58400.0,9.1369,9.1502,9.1369,9.1435,58400.0
2011-02-07 13:35:00,13.8,13.8,13.79,13.79,47200.0,9.1435,9.1435,9.1369,9.1369,47200.0
2011-02-07 13:40:00,13.79,13.79,13.78,13.79,34000.0,9.1369,9.1369,9.1303,9.1369,34000.0
2011-02-07 13:45:00,13.79,13.79,13.78,13.79,40000.0,9.1369,9.1369,9.1303,9.1369,40000.0
2011-02-07 13:50:00,13.79,13.8,13.79,13.8,45200.0,9.1369,9.1435,9.1369,9.1435,45200.0
2011-02-07 13:55:00,13.8,13.8,13.8,13.8,43200.0,9.1435,9.1435,9.1435,9.1435,43200.0
2011-02-07 14:00:00,13.8,13.81,13.8,13.8,68800.0,9.1435,9.1502,9.1435,9.1435,68800.0
2011-02-07 14:05:00,13.8,13.8,13.8,13.8,42400.0,9.1435,9.1435,9.1435,9.1435,42400.0
2011-02-07 14:10:00,13.8,13.8,13.79,13.8,46000.0,9.1435,9.1435,9.1369,9.1435,46000.0
2011-02-07 14:15:00,13.8,13.8,13.79,13.79,24000.0,9.1435,9.1435,9.1369,9.1369,24000.0
2011-02-07 14:20:00,13.79,13.8,13.79,13.79,30800.0,9.1369,9.1435,9.1369,9.1369,30800.0
2011-02-07 14:25:00,13.79,13.8,13.79,13.79,40000.0,9.1369,9.1435,9.1369,9.1369,40000.0
2011-02-07 14:30:00,13.79,13.79,13.79,13.79,17600.0,9.1369,9.1369,9.1369,9.1369,17600.0
2011-02-07 14:35:00,13.79,13.79,13.78,13.79,31200.0,9.1369,9.1369,9.1303,9.1369,31200.0
2011-02-07 14:40:00,13.79,13.79,13.78,13.79,40800.0,9.1369,9.1369,9.1303,9.1369,40800.0
2011-02-07 14:45:00,13.79,13.79,13.78,13.79,63600.0,9.1369,9.1369,9.1303,9.1369,63600.0
2011-02-07 14:50:00,13.79,13.79,13.78,13.79,80800.0,9.1369,9.1369,9.1303,9.1369,80800.0
2011-02-07 14:55:00,13.79,13.8,13.78,13.8,69600.0,9.1369,9.1435,9.1303,9.1435,69600.0
2011-02-07 15:00:00,13.8,13.8,13.79,13.79,54400.0,9.1435,9.1435,9.1369,9.1369,54400.0
2011-02-07 15:05:00,13.8,13.8,13.79,13.8,44400.0,9.1435,9.1435,9.1369,9.1435,44400.0
2011-02-07 15:10:00,13.8,13.8,13.78,13.78,76800.0,9.1435,9.1435,9.1303,9.1303,76800.0
2011-02-07 15:15:00,13.78,13.79,13.78,13.78,34800.0,9.1303,9.1369,9.1303,9.1303,34800.0
2011-02-07 15:20:00,13.78,13.78,13.77,13.78,62000.0,9.1303,9.1303,9.1237,9.1303,62000.0
2011-02-07 15:25:00,13.77,13.78,13.77,13.78,66000.0,9.1237,9.1303,9.1237,9.1303,66000.0
2011-02-07 15:30:00,13.78,13.78,13.76,13.77,92400.0,9.1303,9.1303,9.117,9.1237,92400.0
2011-02-07 15:35:00,13.76,13.77,13.76,13.77,78800.0,9.117,9.1237,9.117,9.1237,78800.0
2011-02-07 15:40:00,13.77,13.79,13.77,13.78,105200.0,9.1237,9.1369,9.1237,9.1303,105200.0
2011-02-07 15:45:00,13.78,13.8,13.78,13.8,197600.0,9.1303,9.1435,9.1303,9.1435,197600.0
2011-02-07 15:50:00,13.8,13.81,13.79,13.79,137200.0,9.1435,9.1502,9.1369,9.1369,137200.0
2011-02-07 15:55:00,13.8,13.8,13.79,13.79,233600.0,9.1435,9.1435,9.1369,9.1369,233600.0
2011-02-08 09:30:00,13.77,13.78,13.74,13.75,147600.0,9.1237,9.1303,9.1038,9.1104,147600.0
2011-02-08 09:35:00,13.75,13.76,13.73,13.76,51200.0,9.1104,9.117,9.0972,9.117,51200.0
2011-02-08 09:40:00,13.76,13.8,13.76,13.8,56000.0,9.117,9.1435,9.117,9.1435,56000.0
2011-02-08 09:45:00,13.8,13.81,13.79,13.8,66000.0,9.1435,9.1502,9.1369,9.1435,66000.0
2011-02-08 09:50:00,13.8,13.81,13.8,13.81,75600.0,9.1435,9.1502,9.1435,9.1502,75600.0
2011-02-08 09:55:00,13.81,13.83,13.81,13.83,40400.0,9.1502,9.1634,9.1502,9.1634,40400.0
2011-02-08 10:00:00,13.83,13.84,13.81,13.81,62800.0,9.1634,9.17,9.1502,9.1502,62800.0
2011-02-08 10:05:00,13.81,13.82,13.81,13.81,33200.0,9.1502,9.1568,9.1502,9.1502,33200.0
2011-02-08 10:10:00,13.82,13.82,13.81,13.81,24800.0,9.1568,9.1568,9.1502,9.1502,24800.0
2011-02-08 10:15:00,13.82,13.82,13.81,13.82,45200.0,9.1568,9.1568,9.1502,9.1568,45200.0
2011-02-08 10:20:00,13.82,13.83,13.82,13.83,26800.0,9.1568,9.1634,9.1568,9.1634,26800.0
2011-02-08 10:25:00,13.83,13.84,13.83,13.84,31200.0,9.1634,9.17,9.1634,9.17,31200.0
2011-02-08 10:30:00,13.83,13.85,13.83,13.84,53200.0,9.1634,9.1767,9.1634,9.17,53200.0
2011-02-08 10:35:00,13.85,13.85,13.83,13.83,44400.0,9.1767,9.1767,9.1634,9.1634,44400.0
2011-02-08 10:40:00,13.83,13.84,13.83,13.84,34000.0,9.1634,9.17,9.1634,9.17,34000.0
2011-02-08 10:45:00,13.84,13.85,13.84,13.84,23200.0,9.17,9.1767,9.17,9.17,23200.0
2011-02-08 10:50:00,13.85,13.85,13.83,13.83,68000.0,9.1767,9.1767,9.1634,9.1634,68000.0
2011-02-08 10:55:00,13.83,13.85,13.83,13.84,28000.0,9.1634,9.1767,9.1634,9.17,28000.0
2011-02-08 11:00:00,13.85,13.85,13.84,13.84,32400.0,9.1767,9.1767,9.17,9.17,32400.0
2011-02-08 11:05:00,13.84,13.84,13.82,13.82,28000.0,9.17,9.17,9.1568,9.1568,28000.0
2011-02-08 11:10:00,13.82,13.83,13.82,13.83,26000.0,9.1568,9.1634,9.1568,9.1634,26000.0
2011-02-08 11:15:00,13.83,13.83,13.81,13.81,27200.0,9.1634,9.1634,9.1502,9.1502,27200.0
2011-02-08 11:20:00,13.81,13.81,13.81,13.81,23600.0,9.1502,9.1502,9.1502,9.1502,23600.0
2011-02-08 11:25:00,13.81,13.82,13.81,13.82,20800.0,9.1502,9.1568,9.1502,9.1568,20800.0
2011-02-08 11:30:00,13.82,13.84,13.82,13.84,42800.0,9.1568,9.17,9.1568,9.17,42800.0
2011-02-08 11:35:00,13.84,13.84,13.83,13.84,29200.0,9.17,9.17,9.1634,9.17,29200.0
2011-02-08 11:40:00,13.84,13.85,13.84,13.85,37200.0,9.17,9.1767,9.17,9.1767,37200.0
2011-02-08 11:45:00,13.85,13.85,13.84,13.84,26800.0,9.1767,9.1767,9.17,9.17,26800.0
2011-02-08 11:50:00,13.84,13.85,13.84,13.85,28800.0,9.17,9.1767,9.17,9.1767,28800.0
2011-02-08 11:55:00,13.85,13.85,13.84,13.84,45200.0,9.1767,9.1767,9.17,9.17,45200.0
2011-02-08 12:00:00,13.84,13.84,13.84,13.84,21600.0,9.17,9.17,9.17,9.17,21600.0
2011-02-08 12:05:00,13.84,13.85,13.83,13.84,38400.0,9.17,9.1767,9.1634,9.17,38400.0
2011-02-08 12:10:00,13.84,13.85,13.84,13.84,27600.0,9.17,9.1767,9.17,9.17,27600.0
2011-02-08 12:15:00,13.84,13.84,13.84,13.84,30800.0,9.17,9.17,9.17,9.17,30800.0
2011-02-08 12:20:00,13.84,13.85,13.84,13.84,33600.0,9.17,9.1767,9.17,9.17,33600.0
2011-02-08 12:25:00,13.84,13.84,13.83,13.83,22000.0,9.17,9.17,9.1634,9.1634,22000.0
2011-02-08 12:30:00,13.83,13.84,13.83,13.83,36800.0,9.1634,9.17,9.1634,9.1634,36800.0
2011-02-08 12:35:00,13.83,13.83,13.82,13.82,41600.0,9.1634,9.1634,9.1568,9.1568,41600.0
2011-02-08 12:40:00,13.82,13.83,13.82,13.83,62800.0,9.1568,9.1634,9.1568,9.1634,62800.0
2011-02-08 12:45:00,13.83,13.83,13.81,13.81,34800.0,9.1634,9.1634,9.1502,9.1502,34800.0
2011-02-08 12:50:00,13.81,13.81,13.81,13.81,16000.0,9.1502,9.1502,9.1502,9.1502,16000.0
2011-02-08 12:55:00,13.81,13.82,13.8,13.81,40800.0,9.1502,9.1568,9.1435,9.1502,40800.0
2011-02-08 13:00:00,13.8,13.81,13.8,13.81,18800.0,9.1435,9.1502,9.1435,9.1502,18800.0
2011-02-08 13:05:00,13.81,13.81,13.8,13.8,31200.0,9.1502,9.1502,9.1435,9.1435,31200.0
2011-02-08 13:10:00,13.81,13.81,13.8,13.8,26000.0,9.1502,9.1502,9.1435,9.1435,26000.0
2011-02-08 13:15:00,13.8,13.8,13.79,13.79,28400.0,9.1435,9.1435,9.1369,9.1369,28400.0
2011-02-08 13:20:00,13.8,13.8,13.79,13.8,34800.0,9.1435,9.1435,9.1369,9.1435,34800.0
2011-02-08 13:25:00,13.8,13.81,13.8,13.81,30000.0,9.1435,9.1502,9.1435,9.1502,30000.0
2011-02-08 13:30:00,13.81,13.82,13.81,13.81,40000.0,9.1502,9.1568,9.1502,9.1502,40000.0
2011-02-08 13:35:00,13.81,13.81,13.8,13.81,46000.0,9.1502,9.1502,9.1435,9.1502,46000.0
2011-02-08 13:40:00,13.81,13.81,13.81,13.81,28400.0,9.1502,9.1502,9.1502,9.1502,28400.0
2011-02-08 13:45:00,13.81,13.82,13.81,13.81,41200.0,9.1502,9.1568,9.1502,9.1502,41200.0
2011-02-08 13:50:00,13.81,13.81,13.81,13.81,13200.0,9.1502,9.1502,9.1502,9.1502,13200.0
2011-02-08 13:55:00,13.81,13.82,13.81,13.82,45200.0,9.1502,9.1568,9.1502,9.1568,45200.0
2011-02-08 14:00:00,13.82,13.83,13.82,13.83,52000.0,9.1568,9.1634,9.1568,9.1634,52000.0
2011-02-08 14:05:00,13.83,13.83,13.83,13.83,32400.0,9.1634,9.1634,9.1634,9.1634,32400.0
2011-02-08 14:10:00,13.83,13.84,13.83,13.83,32400.0,9.1634,9.17,9.1634,9.1634,32400.0
2011-02-08 14:15:00,13.83,13.84,13.83,13.84,22000.0,9.1634,9.17,9.1634,9.17,22000.0
2011-02-08 14:20:00,13.84,13.84,13.84,13.84,48400.0,9.17,9.17,9.17,9.17,48400.0
2011-02-08 14:25:00,13.84,13.85,13.84,13.84,78800.0,9.17,9.1767,9.17,9.17,78800.0
2011-02-08 14:30:00,13.84,13.85,13.84,13.84,31200.0,9.17,9.1767,9.17,9.17,31200.0
2011-02-08 14:35:00,13.84,13.85,13.84,13.85,52400.0,9.17,9.1767,9.17,9.1767,52400.0
2011-02-08 14:40:00,13.85,13.85,13.85,13.85,22000.0,9.1767,9.1767,9.1767,9.1767,22000.0
2011-02-08 14:45:00,13.85,13.85,13.85,13.85,52000.0,9.1767,9.1767,9.1767,9.1767,52000.0
2011-02-08 14:50:00,13.85,13.85,13.84,13.84,50000.0,9.1767,9.1767,9.17,9.17,50000.0
2011-02-08 14:55:00,13.84,13.84,13.82,13.82,108800.0,9.17,9.17,9.1568,9.1568,108800.0
2011-02-08 15:00:00,13.82,13.82,13.81,13.81,37200.0,9.1568,9.1568,9.1502,9.1502,37200.0
2011-02-08 15:05:00,13.81,13.84,13.81,13.84,70400.0,9.1502,9.17,9.1502,9.17,70400.0
2011-02-08 15:10:00,13.84,13.84,13.83,13.84,55600.0,9.17,9.17,9.1634,9.17,55600.0
2011-02-08 15:15:00,13.84,13.85,13.83,13.85,146000.0,9.17,9.1767,9.1634,9.1767,146000.0
2011-02-08 15:20:00,13.85,13.85,13.84,13.84,42800.0,9.1767,9.1767,9.17,9.17,42800.0
2011-02-08 15:25:00,13.84,13.84,13.83,13.84,57600.0,9.17,9.17,9.1634,9.17,57600.0
2011-02-08 15:30:00,13.84,13.84,13.83,13.84,80400.0,9.17,9.17,9.1634,9.17,80400.0
2011-02-08 15:35:00,13.84,13.84,13.84,13.84,61200.0,9.17,9.17,9.17,9.17,61200.0
2011-02-08 15:40:00,13.84,13.85,13.84,13.84,79600.0,9.17,9.1767,9.17,9.17,79600.0
2011-02-08 15:45:00,13.85,13.85,13.85,13.85,160400.0,9.1767,9.1767,9.1767,9.1767,160400.0
2011-02-08 15:50:00,13.85,13.86,13.85,13.85,199600.0,9.1767,9.1833,9.1767,9.1767,199600.0
2011-02-08 15:55:00,13.85,13.86,13.85,13.86,285600.0,9.1767,9.1833,9.1767,9.1833,285600.0
2011-02-09 09:30:00,13.74,13.83,13.74,13.77,107600.0,9.1038,9.1634,9.1038,9.1237,107600.0
2011-02-09 09:35:00,13.77,13.79,13.74,13.74,46400.0,9.1237,9.1369,9.1038,9.1038,46400.0
2011-02-09 09:40:00,13.74,13.75,13.74,13.74,42400.0,9.1038,9.1104,9.1038,9.1038,42400.0
2011-02-09 09:45:00,13.74,13.75,13.74,13.74,40800.0,9.1038,9.1104,9.1038,9.1038,40800.0
2011-02-09 09:50:00,13.74,13.77,13.74,13.75,23600.0,9.1038,9.1237,9.1038,9.1104,23600.0
2011-02-09 09:55:00,13.75,13.75,13.74,13.75,54400.0,9.1104,9.1104,9.1038,9.1104,54400.0
2011-02-09 10:00:00,13.74,13.76,13.74,13.75,21200.0,9.1038,9.117,9.1038,9.1104,21200.0
2011-02-09 10:05:00,13.76,13.77,13.74,13.75,42400.0,9.117,9.1237,9.1038,9.1104,42400.0
2011-02-09 10:10:00,13.75,13.76,13.74,13.75,32800.0,9.1104,9.117,9.1038,9.1104,32800.0
2011-02-09 10:15:00,13.75,13.75,13.74,13.75,41200.0,9.1104,9.1104,9.1038,9.1104,41200.0
2011-02-09 10:20:00,13.75,13.75,13.74,13.75,26800.0,9.1104,9.1104,9.1038,9.1104,26800.0
2011-02-09 10:25:00,13.75,13.76,13.75,13.75,20000.0,9.1104,9.117,9.1104,9.1104,20000.0
2011-02-09 10:30:00,13.75,13.75,13.75,13.75,12000.0,9.1104,9.1104,9.1104,9.1104,12000.0
2011-02-09 10:35:00,13.75,13.76,13.75,13.76,11600.0,9.1104,9.117,9.1104,9.117,11600.0
2011-02-09 10:40:00,13.76,13.78,13.76,13.77,25600.0,9.117,9.1303,9.117,9.1237,25600.0
2011-02-09 10:45:00,13.77,13.77,13.75,13.76,27600.0,9.1237,9.1237,9.1104,9.117,27600.0
2011-02-09 10:50:00,13.76,13.76,13.74,13.74,53600.0,9.117,9.117,9.1038,9.1038,53600.0
2011-02-09 10:55:00,13.74,13.75,13.74,13.74,20800.0,9.1038,9.1104,9.1038,9.1038,20800.0
2011-02-09 11:00:00,13.74,13.74,13.74,13.74,5600.0,9.1038,9.1038,9.1038,9.1038,5600.0
2011-02-09 11:05:00,13.74,13.75,13.74,13.74,24400.0,9.1038,9.1104,9.1038,9.1038,24400.0
2011-02-09 11:10:00,13.74,13.75,13.74,13.74,23200.0,9.1038,9.1104,9.1038,9.1038,23200.0
2011-02-09 11:15:00,13.75,13.75,13.74,13.74,46000.0,9.1104,9.1104,9.1038,9.1038,46000.0
2011-02-09 11:20:00,13.74,13.74,13.74,13.74,64800.0,9.1038,9.1038,9.1038,9.1038,64800.0
2011-02-09 11:25:00,13.74,13.76,13.74,13.75,29600.0,9.1038,9.117,9.1038,9.1104,29600.0
2011-02-09 11:30:00,13.75,13.75,13.74,13.74,35600.0,9.1104,9.1104,9.1038,9.1038,35600.0
2011-02-09 11:35:00,13.75,13.77,13.75,13.77,22800.0,9.1104,9.1237,9.1104,9.1237,22800.0
2011-02-09 11:40:00,13.76,13.79,13.76,13.79,39200.0,9.117,9.1369,9.117,9.1369,39200.0
2011-02-09 11:45:00,13.79,13.79,13.78,13.79,25600.0,9.1369,9.1369,9.1303,9.1369,25600.0
2011-02-09 11:50:00,13.79,13.8,13.79,13.79,52000.0,9.1369,9.1435,9.1369,9.1369,52000.0
2011-02-09 11:55:00,13.78,13.79,13.77,13.78,30800.0,9.1303,9.1369,9.1237,9.1303,30800.0
2011-02-09 12:00:00,13.78,13.79,13.78,13.79,41200.0,9.1303,9.1369,9.1303,9.1369,41200.0
2011-02-09 12:05:00,13.8,13.8,13.79,13.8,40800.0,9.1435,9.1435,9.1369,9.1435,40800.0
2011-02-09 12:10:00,13.79,13.79,13.78,13.79,17200.0,9.1369,9.1369,9.1303,9.1369,17200.0
2011-02-09 12:15:00,13.79,13.8,13.78,13.78,27200.0,9.1369,9.1435,9.1303,9.1303,27200.0
2011-02-09 12:20:00,13.78,13.79,13.77,13.79,24800.0,9.1303,9.1369,9.1237,9.1369,24800.0
2011-02-09 12:25:00,13.78,13.8,13.78,13.79,28000.0,9.1303,9.1435,9.1303,9.1369,28000.0
2011-02-09 12:30:00,13.79,13.8,13.79,13.79,41600.0,9.1369,9.1435,9.1369,9.1369,41600.0
2011-02-09 12:35:00,13.79,13.79,13.79,13.79,25600.0,9.1369,9.1369,9.1369,9.1369,25600.0
2011-02-09 12:40:00,13.79,13.79,13.78,13.78,15200.0,9.1369,9.1369,9.1303,9.1303,15200.0
2011-02-09 12:45:00,13.79,13.79,13.78,13.78,44800.0,9.1369,9.1369,9.1303,9.1303,44800.0
2011-02-09 12:50:00,13.78,13.79,13.77,13.79,26800.0,9.1303,9.1369,9.1237,9.1369,26800.0
2011-02-09 12:55:00,13.8,13.82,13.8,13.82,13200.0,9.1435,9.1568,9.1435,9.1568,13200.0
2011-02-09 13:00:00,13.82,13.83,13.82,13.82,46000.0,9.1568,9.1634,9.1568,9.1568,46000.0
2011-02-09 13:05:00,13.81,13.82,13.81,13.82,43200.0,9.1502,9.1568,9.1502,9.1568,43200.0
2011-02-09 13:10:00,13.82,13.82,13.81,13.81,13600.0,9.1568,9.1568,9.1502,9.1502,13600.0
2011-02-09 13:15:00,13.81,13.82,13.81,13.81,21600.0,9.1502,9.1568,9.1502,9.1502,21600.0
2011-02-09 13:20:00,13.81,13.83,13.81,13.81,46000.0,9.1502,9.1634,9.1502,9.1502,46000.0
2011-02-09 13:25:00,13.81,13.81,13.8,13.81,52800.0,9.1502,9.1502,9.1435,9.1502,52800.0
2011-02-09 13:30:00,13.81,13.82,13.81,13.82,33600.0,9.1502,9.1568,9.1502,9.1568,33600.0
2011-02-09 13:35:00,13.82,13.83,13.82,13.82,16400.0,9.1568,9.1634,9.1568,9.1568,16400.0
2011-02-09 13:40:00,13.82,13.83,13.81,13.82,25600.0,9.1568,9.1634,9.1502,9.1568,25600.0
2011-02-09 13:45:00,13.82,13.82,13.81,13.81,19200.0,9.1568,9.1568,9.1502,9.1502,19200.0
2011-02-09 13:50:00,13.81,13.81,13.8,13.8,40400.0,9.1502,9.1502,9.1435,9.1435,40400.0
2011-02-09 13:55:00,13.8,13.8,13.78,13.78,40000.0,9.1435,9.1435,9.1303,9.1303,40000.0
2011-02-09 14:00:00,13.78,13.79,13.78,13.79,33200.0,9.1303,9.1369,9.1303,9.1369,33200.0
2011-02-09 14:05:00,13.79,13.79,13.79,13.79,22800.0,9.1369,9.1369,9.1369,9.1369,22800.0
2011-02-09 14:10:00,13.79,13.8,13.79,13.79,55200.0,9.1369,9.1435,9.1369,9.1369,55200.0
2011-02-09 14:15:00,13.79,13.79,13.77,13.78,29200.0,9.1369,9.1369,9.1237,9.1303,29200.0
2011-02-09 14:20:00,13.78,13.78,13.77,13.78,19600.0,9.1303,9.1303,9.1237,9.1303,19600.0
2011-02-09 14:25:00,13.78,13.79,13.77,13.79,40000.0,9.1303,9.1369,9.1237,9.1369,40000.0
2011-02-09 14:30:00,13.79,13.79,13.78,13.78,23200.0,9.1369,9.1369,9.1303,9.1303,23200.0
2011-02-09 14:35:00,13.79,13.79,13.76,13.76,47600.0,9.1369,9.1369,9.117,9.117,47600.0
2011-02-09 14:40:00,13.76,13.78,13.76,13.78,30000.0,9.117,9.1303,9.117,9.1303,30000.0
2011-02-09 14:45:00,13.78,13.79,13.78,13.78,24800.0,9.1303,9.1369,9.1303,9.1303,24800.0
2011-02-09 14:50:00,13.78,13.79,13.78,13.79,30400.0,9.1303,9.1369,9.1303,9.1369,30400.0
2011-02-09 14:55:00,13.79,13.8,13.79,13.79,26800.0,9.1369,9.1435,9.1369,9.1369,26800.0
2011-02-09 15:00:00,13.79,13.81,13.79,13.79,48400.0,9.1369,9.1502,9.1369,9.1369,48400.0
2011-02-09 15:05:00,13.79,13.8,13.79,13.79,43600.0,9.1369,9.1435,9.1369,9.1369,43600.0
2011-02-09 15:10:00,13.79,13.81,13.79,13.8,31600.0,9.1369,9.1502,9.1369,9.1435,31600.0
2011-02-09 15:15:00,13.8,13.8,13.8,13.8,21600.0,9.1435,9.1435,9.1435,9.1435,21600.0
2011-02-09 15:20:00,13.8,13.81,13.8,13.8,63200.0,9.1435,9.1502,9.1435,9.1435,63200.0
2011-02-09 15:25:00,13.8,13.8,13.79,13.8,68400.0,9.1435,9.1435,9.1369,9.1435,68400.0
2011-02-09 15:30:00,13.8,13.8,13.78,13.79,41600.0,9.1435,9.1435,9.1303,9.1369,41600.0
2011-02-09 15:35:00,13.78,13.79,13.78,13.79,41600.0,9.1303,9.1369,9.1303,9.1369,41600.0
2011-02-09 15:40:00,13.79,13.79,13.78,13.79,52000.0,9.1369,9.1369,9.1303,9.1369,52000.0
2011-02-09 15:45:00,13.79,13.79,13.78,13.79,138800.0,9.1369,9.1369,9.1303,9.1369,138800.0
2011-02-09 15:50:00,13.79,13.81,13.79,13.81,83200.0,9.1369,9.1502,9.1369,9.1502,83200.0
2011-02-09 15:55:00,13.81,13.82,13.8,13.81,198800.0,9.1502,9.1568,9.1435,9.1502,198800.0
2011-02-10 09:30:00,13.77,13.81,13.72,13.73,227600.0,9.1237,9.1502,9.0905,9.0972,227600.0
2011-02-10 09:35:00,13.73,13.77,13.73,13.75,72400.0,9.0972,9.1237,9.0972,9.1104,72400.0
2011-02-10 09:40:00,13.75,13.75,13.74,13.74,24000.0,9.1104,9.1104,9.1038,9.1038,24000.0
2011-02-10 09:45:00,13.74,13.75,13.73,13.73,24400.0,9.1038,9.1104,9.0972,9.0972,24400.0
2011-02-10 09:50:00,13.74,13.74,13.73,13.74,35200.0,9.1038,9.1038,9.0972,9.1038,35200.0
2011-02-10 09:55:00,13.74,13.75,13.74,13.75,138000.0,9.1038,9.1104,9.1038,9.1104,138000.0
2011-02-10 10:00:00,13.75,13.76,13.74,13.76,97600.0,9.1104,9.117,9.1038,9.117,97600.0
2011-02-10 10:05:00,13.75,13.79,13.75,13.78,39200.0,9.1104,9.1369,9.1104,9.1303,39200.0
2011-02-10 10:10:00,13.78,13.8,13.78,13.8,30800.0,9.1303,9.1435,9.1303,9.1435,30800.0
2011-02-10 10:15:00,13.8,13.81,13.78,13.8,46000.0,9.1435,9.1502,9.1303,9.1435,46000.0
2011-02-10 10:20:00,13.8,13.8,13.77,13.78,90000.0,9.1435,9.1435,9.1237,9.1303,90000.0
2011-02-10 10:25:00,13.77,13.78,13.76,13.77,33200.0,9.1237,9.1303,9.117,9.1237,33200.0
2011-02-10 10:30:00,13.78,13.78,13.74,13.75,87600.0,9.1303,9.1303,9.1038,9.1104,87600.0
2011-02-10 10:35:00,13.75,13.8,13.75,13.78,88000.0,9.1104,9.1435,9.1104,9.1303,88000.0
2011-02-10 10:40:00,13.78,13.78,13.76,13.77,87200.0,9.1303,9.1303,9.117,9.1237,87200.0
2011-02-10 10:45:00,13.77,13.8,13.77,13.8,108400.0,9.1237,9.1435,9.1237,9.1435,108400.0
2011-02-10 10:50:00,13.8,13.81,13.79,13.8,78400.0,9.1435,9.1502,9.1369,9.1435,78400.0
2011-02-10 10:55:00,13.8,13.8,13.8,13.8,8000.0,9.1435,9.1435,9.1435,9.1435,8000.0
2011-02-10 11:00:00,13.8,13.8,13.79,13.8,42800.0,9.1435,9.1435,9.1369,9.1435,42800.0
2011-02-10 11:05:00,13.8,13.8,13.8,13.8,25600.0,9.1435,9.1435,9.1435,9.1435,25600.0
2011-02-10 11:10:00,13.8,13.81,13.8,13.8,6400.0,9.1435,9.1502,9.1435,9.1435,6400.0
2011-02-10 11:15:00,13.8,13.81,13.79,13.79,24400.0,9.1435,9.1502,9.1369,9.1369,24400.0
2011-02-10 11:20:00,13.79,13.81,13.79,13.81,30000.0,9.1369,9.1502,9.1369,9.1502,30000.0
2011-02-10 11:25:00,13.81,13.81,13.79,13.79,38000.0,9.1502,9.1502,9.1369,9.1369,38000.0
2011-02-10 11:30:00,13.8,13.82,13.8,13.81,46800.0,9.1435,9.1568,9.1435,9.1502,46800.0
2011-02-10 11:35:00,13.81,13.81,13.8,13.81,20400.0,9.1502,9.1502,9.1435,9.1502,20400.0
2011-02-10 11:40:00,13.8,13.8,13.79,13.79,28800.0,9.1435,9.1435,9.1369,9.1369,28800.0
2011-02-10 11:45:00,13.8,13.8,13.79,13.79,14000.0,9.1435,9.1435,9.1369,9.1369,14000.0
2011-02-10 11:50:00,13.79,13.79,13.78,13.78,21200.0,9.1369,9.1369,9.1303,9.1303,21200.0
2011-02-10 11:55:00,13.78,13.78,13.77,13.78,49200.0,9.1303,9.1303,9.1237,9.1303,49200.0
2011-02-10 12:00:00,13.78,13.78,13.77,13.77,9200.0,9.1303,9.1303,9.1237,9.1237,9200.0
2011-02-10 12:05:00,13.77,13.77,13.76,13.77,13600.0,9.1237,9.1237,9.117,9.1237,13600.0
2011-02-10 12:10:00,13.77,13.77,13.77,13.77,15600.0,9.1237,9.1237,9.1237,9.1237,15600.0
2011-02-10 12:15:00,13.77,13.77,13.76,13.76,11600.0,9.1237,9.1237,9.117,9.117,11600.0
2011-02-10 12:20:00,13.76,13.76,13.76,13.76,14400.0,9.117,9.117,9.117,9.117,14400.0
2011-02-10 12:25:00,13.76,13.76,13.75,13.76,24800.0,9.117,9.117,9.1104,9.117,24800.0
2011-02-10 12:30:00,13.76,13.77,13.76,13.77,68800.0,9.117,9.1237,9.117,9.1237,68800.0
2011-02-10 12:35:00,13.77,13.77,13.77,13.77,24800.0,9.1237,9.1237,9.1237,9.1237,24800.0
2011-02-10 12:40:00,13.77,13.78,13.77,13.78,34400.0,9.1237,9.1303,9.1237,9.1303,34400.0
2011-02-10 12:45:00,13.78,13.79,13.78,13.79,21200.0,9.1303,9.1369,9.1303,9.1369,21200.0
2011-02-10 12:50:00,13.78,13.79,13.78,13.78,15200.0,9.1303,9.1369,9.1303,9.1303,15200.0
2011-02-10 12:55:00,13.78,13.78,13.78,13.78,10000.0,9.1303,9.1303,9.1303,9.1303,10000.0
2011-02-10 13:00:00,13.78,13.78,13.78,13.78,16400.0,9.1303,9.1303,9.1303,9.1303,16400.0
2011-02-10 13:05:00,13.78,13.78,13.78,13.78,7200.0,9.1303,9.1303,9.1303,9.1303,7200.0
2011-02-10 13:10:00,13.78,13.79,13.78,13.79,13600.0,9.1303,9.1369,9.1303,9.1369,13600.0
2011-02-10 13:15:00,13.78,13.79,13.78,13.79,36400.0,9.1303,9.1369,9.1303,9.1369,36400.0
2011-02-10 13:20:00,13.79,13.79,13.79,13.79,1600.0,9.1369,9.1369,9.1369,9.1369,1600.0
2011-02-10 13:25:00,13.79,13.79,13.78,13.78,16400.0,9.1369,9.1369,9.1303,9.1303,16400.0
2011-02-10 13:30:00,13.78,13.79,13.78,13.79,23200.0,9.1303,9.1369,9.1303,9.1369,23200.0
2011-02-10 13:35:00,13.79,13.8,13.78,13.79,24400.0,9.1369,9.1435,9.1303,9.1369,24400.0
2011-02-10 13:40:00,13.79,13.79,13.79,13.79,18800.0,9.1369,9.1369,9.1369,9.1369,18800.0
2011-02-10 13:45:00,13.79,13.8,13.79,13.79,17600.0,9.1369,9.1435,9.1369,9.1369,17600.0
2011-02-10 13:50:00,13.8,13.8,13.79,13.79,18800.0,9.1435,9.1435,9.1369,9.1369,18800.0
2011-02-10 13:55:00,13.79,13.8,13.79,13.8,8000.0,9.1369,9.1435,9.1369,9.1435,8000.0
2011-02-10 14:00:00,13.8,13.81,13.79,13.81,36000.0,9.1435,9.1502,9.1369,9.1502,36000.0
2011-02-10 14:05:00,13.8,13.81,13.8,13.81,37200.0,9.1435,9.1502,9.1435,9.1502,37200.0
2011-02-10 14:10:00,13.81,13.81,13.81,13.81,21600.0,9.1502,9.1502,9.1502,9.1502,21600.0
2011-02-10 14:15:00,13.81,13.81,13.8,13.8,28000.0,9.1502,9.1502,9.1435,9.1435,28000.0
2011-02-10 14:20:00,13.8,13.81,13.8,13.8,29600.0,9.1435,9.1502,9.1435,9.1435,29600.0
2011-02-10 14:25:00,13.81,13.81,13.8,13.8,24000.0,9.1502,9.1502,9.1435,9.1435,24000.0
2011-02-10 14:30:00,13.8,13.8,13.8,13.8,39600.0,9.1435,9.1435,9.1435,9.1435,39600.0
2011-02-10 14:35:00,13.8,13.8,13.79,13.79,184400.0,9.1435,9.1435,9.1369,9.1369,184400.0
2011-02-10 14:40:00,13.79,13.79,13.78,13.78,37600.0,9.1369,9.1369,9.1303,9.1303,37600.0
2011-02-10 14:45:00,13.78,13.78,13.77,13.77,57600.0,9.1303,9.1303,9.1237,9.1237,57600.0
2011-02-10 14:50:00,13.77,13.77,13.76,13.76,36800.0,9.1237,9.1237,9.117,9.117,36800.0
2011-02-10 14:55:00,13.76,13.78,13.76,13.77,33600.0,9.117,9.1303,9.117,9.1237,33600.0
2011-02-10 15:00:00,13.77,13.79,13.77,13.78,168400.0,9.1237,9.1369,9.1237,9.1303,168400.0
2011-02-10 15:05:00,13.78,13.78,13.77,13.77,25200.0,9.1303,9.1303,9.1237,9.1237,25200.0
2011-02-10 15:10:00,13.77,13.78,13.77,13.78,22800.0,9.1237,9.1303,9.1237,9.1303,22800.0
2011-02-10 15:15:00,13.78,13.78,13.78,13.78,98800.0,9.1303,9.1303,9.1303,9.1303,98800.0
2011-02-10 15:20:00,13.78,13.79,13.78,13.78,21200.0,9.1303,9.1369,9.1303,9.1303,21200.0
2011-02-10 15:25:00,13.78,13.79,13.78,13.79,58400.0,9.1303,9.1369,9.1303,9.1369,58400.0
2011-02-10 15:30:00,13.78,13.8,13.78,13.8,156400.0,9.1303,9.1435,9.1303,9.1435,156400.0
2011-02-10 15:35:00,13.8,13.8,13.79,13.8,50400.0,9.1435,9.1435,9.1369,9.1435,50400.0
2011-02-10 15:40:00,13.8,13.8,13.8,13.8,29600.0,9.1435,9.1435,9.1435,9.1435,29600.0
2011-02-10 15:45:00,13.8,13.82,13.8,13.81,350400.0,9.1435,9.1568,9.1435,9.1502,350400.0
2011-02-10 15:50:00,13.81,13.81,13.77,13.78,318000.0,9.1502,9.1502,9.1237,9.1303,318000.0
2011-02-10 15:55:00,13.78,13.81,13.78,13.81,337600.0,9.1303,9.1502,9.1303,9.1502,337600.0
2011-02-11 09:30:00,13.78,13.78,13.72,13.77,123600.0,9.1303,9.1303,9.0905,9.1237,123600.0
2011-02-11 09:35:00,13.76,13.78,13.75,13.77,39200.0,9.117,9.1303,9.1104,9.1237,39200.0
2011-02-11 09:40:00,13.77,13.8,13.76,13.77,34000.0,9.1237,9.1435,9.117,9.1237,34000.0
2011-02-11 09:45:00,13.77,13.78,13.77,13.77,34800.0,9.1237,9.1303,9.1237,9.1237,34800.0
2011-02-11 09:50:00,13.78,13.81,13.78,13.8,36800.0,9.1303,9.1502,9.1303,9.1435,36800.0
2011-02-11 09:55:00,13.79,13.8,13.79,13.79,38400.0,9.1369,9.1435,9.1369,9.1369,38400.0
2011-02-11 10:00:00,13.79,13.8,13.78,13.79,46400.0,9.1369,9.1435,9.1303,9.1369,46400.0
2011-02-11 10:05:00,13.79,13.79,13.78,13.78,56000.0,9.1369,9.1369,9.1303,9.1303,56000.0
2011-02-11 10:10:00,13.78,13.78,13.78,13.78,43600.0,9.1303,9.1303,9.1303,9.1303,43600.0
2011-02-11 10:15:00,13.78,13.78,13.77,13.78,25200.0,9.1303,9.1303,9.1237,9.1303,25200.0
2011-02-11 10:20:00,13.78,13.78,13.77,13.78,52000.0,9.1303,9.1303,9.1237,9.1303,52000.0
2011-02-11 10:25:00,13.78,13.78,13.77,13.78,46800.0,9.1303,9.1303,9.1237,9.1303,46800.0
2011-02-11 10:30:00,13.78,13.78,13.77,13.78,21200.0,9.1303,9.1303,9.1237,9.1303,21200.0
2011-02-11 10:35:00,13.78,13.78,13.77,13.77,25200.0,9.1303,9.1303,9.1237,9.1237,25200.0
2011-02-11 10:40:00,13.77,13.78,13.77,13.77,12800.0,9.1237,9.1303,9.1237,9.1237,12800.0
2011-02-11 10:45:00,13.78,13.78,13.77,13.78,17200.0,9.1303,9.1303,9.1237,9.1303,17200.0
2011-02-11 10:50:00,13.78,13.8,13.78,13.8,43600.0,9.1303,9.1435,9.1303,9.1435,43600.0
2011-02-11 10:55:00,13.8,13.81,13.8,13.8,87200.0,9.1435,9.1502,9.1435,9.1435,87200.0
2011-02-11 11:00:00,13.8,13.82,13.79,13.82,133600.0,9.1435,9.1568,9.1369,9.1568,133600.0
2011-02-11 11:05:00,13.82,13.82,13.8,13.81,76000.0,9.1568,9.1568,9.1435,9.1502,76000.0
2011-02-11 11:10:00,13.81,13.81,13.8,13.81,39600.0,9.1502,9.1502,9.1435,9.1502,39600.0
2011-02-11 11:15:00,13.81,13.81,13.79,13.79,144000.0,9.1502,9.1502,9.1369,9.1369,144000.0
2011-02-11 11:20:00,13.79,13.79,13.78,13.78,69200.0,9.1369,9.1369,9.1303,9.1303,69200.0
2011-02-11 11:25:00,13.78,13.79,13.78,13.78,38000.0,9.1303,9.1369,9.1303,9.1303,38000.0
2011-02-11 11:30:00,13.78,13.78,13.77,13.77,77200.0,9.1303,9.1303,9.1237,9.1237,77200.0
2011-02-11 11:35:00,13.77,13.77,13.76,13.76,18400.0,9.1237,9.1237,9.117,9.117,18400.0
2011-02-11 11:40:00,13.76,13.77,13.76,13.77,19600.0,9.117,9.1237,9.117,9.1237,19600.0
2011-02-11 11:45:00,13.77,13.77,13.75,13.76,40800.0,9.1237,9.1237,9.1104,9.117,40800.0
2011-02-11 11:50:00,13.76,13.78,13.76,13.76,32800.0,9.117,9.1303,9.117,9.117,32800.0
2011-02-11 11:55:00,13.76,13.76,13.75,13.75,33600.0,9.117,9.117,9.1104,9.1104,33600.0
2011-02-11 12:00:00,13.75,13.75,13.74,13.75,38400.0,9.1104,9.1104,9.1038,9.1104,38400.0
2011-02-11 12:05:00,13.76,13.77,13.75,13.76,31600.0,9.117,9.1237,9.1104,9.117,31600.0
2011-02-11 12:10:00,13.76,13.76,13.74,13.74,35600.0,9.117,9.117,9.1038,9.1038,35600.0
2011-02-11 12:15:00,13.74,13.75,13.74,13.74,56400.0,9.1038,9.1104,9.1038,9.1038,56400.0
2011-02-11 12:20:00,13.74,13.75,13.74,13.74,41600.0,9.1038,9.1104,9.1038,9.1038,41600.0
2011-02-11 12:25:00,13.74,13.74,13.72,13.72,64000.0,9.1038,9.1038,9.0905,9.0905,64000.0
2011-02-11 12:30:00,13.72,13.72,13.72,13.72,142400.0,9.0905,9.0905,9.0905,9.0905,142400.0
2011-02-11 12:35:00,13.72,13.72,13.72,13.72,65200.0,9.0905,9.0905,9.0905,9.0905,65200.0
2011-02-11 12:40:00,13.72,13.72,13.71,13.72,46400.0,9.0905,9.0905,9.0839,9.0905,46400.0
2011-02-11 12:45:00,13.71,13.72,13.71,13.71,85200.0,9.0839,9.0905,9.0839,9.0839,85200.0
2011-02-11 12:50:00,13.71,13.72,13.71,13.72,290000.0,9.0839,9.0905,9.0839,9.0905,290000.0
2011-02-11 12:55:00,13.72,13.72,13.72,13.72,56800.0,9.0905,9.0905,9.0905,9.0905,56800.0
2011-02-11 13:00:00,13.72,13.72,13.72,13.72,90000.0,9.0905,9.0905,9.0905,9.0905,90000.0
2011-02-11 13:05:00,13.72,13.72,13.72,13.72,92400.0,9.0905,9.0905,9.0905,9.0905,92400.0
2011-02-11 13:10:00,13.72,13.72,13.71,13.72,26400.0,9.0905,9.0905,9.0839,9.0905,26400.0
2011-02-11 13:15:00,13.71,13.73,13.71,13.73,17600.0,9.0839,9.0972,9.0839,9.0972,17600.0
2011-02-11 13:20:00,13.73,13.73,13.73,13.73,14800.0,9.0972,9.0972,9.0972,9.0972,14800.0
2011-02-11 13:25:00,13.73,13.73,13.72,13.72,26000.0,9.0972,9.0972,9.0905,9.0905,26000.0
2011-02-11 13:30:00,13.72,13.72,13.72,13.72,18000.0,9.0905,9.0905,9.0905,9.0905,18000.0
2011-02-11 13:35:00,13.72,13.72,13.72,13.72,23600.0,9.0905,9.0905,9.0905,9.0905,23600.0
2011-02-11 13:40:00,13.72,13.72,13.72,13.72,37600.0,9.0905,9.0905,9.0905,9.0905,37600.0
2011-02-11 13:45:00,13.72,13.72,13.71,13.72,45600.0,9.0905,9.0905,9.0839,9.0905,45600.0
2011-02-11 13:50:00,13.72,13.72,13.71,13.71,42800.0,9.0905,9.0905,9.0839,9.0839,42800.0
2011-02-11 13:55:00,13.71,13.72,13.71,13.71,43600.0,9.0839,9.0905,9.0839,9.0839,43600.0
2011-02-11 14:00:00,13.71,13.73,13.71,13.72,55600.0,9.0839,9.0972,9.0839,9.0905,55600.0
2011-02-11 14:05:00,13.73,13.74,13.72,13.74,61200.0,9.0972,9.1038,9.0905,9.1038,61200.0
2011-02-11 14:10:00,13.74,13.74,13.74,13.74,32800.0,9.1038,9.1038,9.1038,9.1038,32800.0
2011-02-11 14:15:00,13.74,13.74,13.74,13.74,11200.0,9.1038,9.1038,9.1038,9.1038,11200.0
2011-02-11 14:20:00,13.74,13.74,13.73,13.73,36400.0,9.1038,9.1038,9.0972,9.0972,36400.0
2011-02-11 14:25:00,13.73,13.74,13.73,13.73,9600.0,9.0972,9.1038,9.0972,9.0972,9600.0
2011-02-11 14:30:00,13.74,13.74,13.74,13.74,30000.0,9.1038,9.1038,9.1038,9.1038,30000.0
2011-02-11 14:35:00,13.74,13.76,13.74,13.76,27200.0,9.1038,9.117,9.1038,9.117,27200.0
2011-02-11 14:40:00,13.76,13.77,13.76,13.76,34000.0,9.117,9.1237,9.117,9.117,34000.0
2011-02-11 14:45:00,13.76,13.79,13.76,13.79,92000.0,9.117,9.1369,9.117,9.1369,92000.0
2011-02-11 14:50:00,13.79,13.79,13.77,13.77,46400.0,9.1369,9.1369,9.1237,9.1237,46400.0
2011-02-11 14:55:00,13.77,13.78,13.76,13.77,64000.0,9.1237,9.1303,9.117,9.1237,64000.0
2011-02-11 15:00:00,13.77,13.77,13.77,13.77,34000.0,9.1237,9.1237,9.1237,9.1237,34000.0
2011-02-11 15:05:00,13.77,13.78,13.77,13.77,34400.0,9.1237,9.1303,9.1237,9.1237,34400.0
2011-02-11 15:10:00,13.77,13.78,13.77,13.77,23600.0,9.1237,9.1303,9.1237,9.1237,23600.0
2011-02-11 15:15:00,13.77,13.78,13.77,13.78,32800.0,9.1237,9.1303,9.1237,9.1303,32800.0
2011-02-11 15:20:00,13.78,13.78,13.78,13.78,33200.0,9.1303,9.1303,9.1303,9.1303,33200.0
2011-02-11 15:25:00,13.78,13.78,13.77,13.77,31200.0,9.1303,9.1303,9.1237,9.1237,31200.0
2011-02-11 15:30:00,13.77,13.78,13.77,13.78,46400.0,9.1237,9.1303,9.1237,9.1303,46400.0
2011-02-11 15:35:00,13.78,13.78,13.76,13.77,68400.0,9.1303,9.1303,9.117,9.1237,68400.0
2011-02-11 15:40:00,13.77,13.77,13.77,13.77,40800.0,9.1237,9.1237,9.1237,9.1237,40800.0
2011-02-11 15:45:00,13.77,13.77,13.76,13.77,61200.0,9.1237,9.1237,9.117,9.1237,61200.0
2011-02-11 15:50:00,13.77,13.77,13.75,13.76,81600.0,9.1237,9.1237,9.1104,9.117,81600.0
2011-02-11 15:55:00,13.76,13.77,13.75,13.77,380800.0,9.117,9.1237,9.1104,9.1237,380800.0
2011-02-14 09:30:00,13.75,13.76,13.74,13.74,102000.0,9.1104,9.117,9.1038,9.1038,102000.0
2011-02-14 09:35:00,13.74,13.75,13.7,13.7,55600.0,9.1038,9.1104,9.0773,9.0773,55600.0
2011-02-14 09:40:00,13.7,13.7,13.65,13.65,66800.0,9.0773,9.0773,9.0442,9.0442,66800.0
2011-02-14 09:45:00,13.65,13.68,13.65,13.68,48400.0,9.0442,9.064,9.0442,9.064,48400.0
2011-02-14 09:50:00,13.68,13.68,13.66,13.67,47600.0,9.064,9.064,9.0508,9.0574,47600.0
2011-02-14 09:55:00,13.66,13.67,13.63,13.64,58000.0,9.0508,9.0574,9.0309,9.0375,58000.0
2011-02-14 10:00:00,13.63,13.64,13.63,13.63,77600.0,9.0309,9.0375,9.0309,9.0309,77600.0
2011-02-14 10:05:00,13.63,13.63,13.62,13.62,95200.0,9.0309,9.0309,9.0243,9.0243,95200.0
2011-02-14 10:10:00,13.62,13.63,13.61,13.62,28400.0,9.0243,9.0309,9.0177,9.0243,28400.0
2011-02-14 10:15:00,13.62,13.62,13.61,13.61,42000.0,9.0243,9.0243,9.0177,9.0177,42000.0
2011-02-14 10:20:00,13.61,13.62,13.61,13.62,34000.0,9.0177,9.0243,9.0177,9.0243,34000.0
2011-02-14 10:25:00,13.62,13.62,13.6,13.6,28800.0,9.0243,9.0243,9.011,9.011,28800.0
2011-02-14 10:30:00,13.61,13.61,13.6,13.61,53600.0,9.0177,9.0177,9.011,9.0177,53600.0
2011-02-14 10:35:00,13.61,13.62,13.61,13.62,29600.0,9.0177,9.0243,9.0177,9.0243,29600.0
2011-02-14 10:40:00,13.62,13.63,13.62,13.62,42000.0,9.0243,9.0309,9.0243,9.0243,42000.0
2011-02-14 10:45:00,13.62,13.62,13.62,13.62,52400.0,9.0243,9.0243,9.0243,9.0243,52400.0
2011-02-14 10:50:00,13.63,13.63,13.62,13.62,74400.0,9.0309,9.0309,9.0243,9.0243,74400.0
2011-02-14 10:55:00,13.63,13.63,13.62,13.63,51600.0,9.0309,9.0309,9.0243,9.0309,51600.0
2011-02-14 11:00:00,13.62,13.63,13.62,13.62,140800.0,9.0243,9.0309,9.0243,9.0243,140800.0
2011-02-14 11:05:00,13.62,13.63,13.62,13.63,151200.0,9.0243,9.0309,9.0243,9.0309,151200.0
2011-02-14 11:10:00,13.63,13.63,13.63,13.63,112000.0,9.0309,9.0309,9.0309,9.0309,112000.0
2011-02-14 11:15:00,13.63,13.63,13.62,13.62,60400.0,9.0309,9.0309,9.0243,9.0243,60400.0
2011-02-14 11:20:00,13.63,13.64,13.62,13.63,80000.0,9.0309,9.0375,9.0243,9.0309,80000.0
2011-02-14 11:25:00,13.63,13.63,13.62,13.63,31200.0,9.0309,9.0309,9.0243,9.0309,31200.0
2011-02-14 11:30:00,13.63,13.63,13.62,13.63,16800.0,9.0309,9.0309,9.0243,9.0309,16800.0
2011-02-14 11:35:00,13.63,13.63,13.63,13.63,21200.0,9.0309,9.0309,9.0309,9.0309,21200.0
2011-02-14 11:40:00,13.63,13.63,13.63,13.63,20000.0,9.0309,9.0309,9.0309,9.0309,20000.0
2011-02-14 11:45:00,13.63,13.64,13.63,13.63,26800.0,9.0309,9.0375,9.0309,9.0309,26800.0
2011-02-14 11:50:00,13.63,13.64,13.63,13.63,24400.0,9.0309,9.0375,9.0309,9.0309,24400.0
2011-02-14 11:55:00,13.63,13.63,13.63,13.63,26000.0,9.0309,9.0309,9.0309,9.0309,26000.0
2011-02-14 12:00:00,13.63,13.63,13.63,13.63,19600.0,9.0309,9.0309,9.0309,9.0309,19600.0
2011-02-14 12:05:00,13.63,13.64,13.63,13.64,20400.0,9.0309,9.0375,9.0309,9.0375,20400.0
2011-02-14 12:10:00,13.64,13.64,13.64,13.64,18000.0,9.0375,9.0375,9.0375,9.0375,18000.0
2011-02-14 12:15:00,13.64,13.64,13.64,13.64,32800.0,9.0375,9.0375,9.0375,9.0375,32800.0
2011-02-14 12:20:00,13.64,13.64,13.64,13.64,18000.0,9.0375,9.0375,9.0375,9.0375,18000.0
2011-02-14 12:25:00,13.64,13.64,13.63,13.63,19600.0,9.0375,9.0375,9.0309,9.0309,19600.0
2011-02-14 12:30:00,13.63,13.64,13.63,13.64,42000.0,9.0309,9.0375,9.0309,9.0375,42000.0
2011-02-14 12:35:00,13.64,13.64,13.63,13.63,27600.0,9.0375,9.0375,9.0309,9.0309,27600.0
2011-02-14 12:40:00,13.63,13.64,13.63,13.64,26800.0,9.0309,9.0375,9.0309,9.0375,26800.0
2011-02-14 12:45:00,13.64,13.65,13.64,13.65,38400.0,9.0375,9.0442,9.0375,9.0442,38400.0
2011-02-14 12:50:00,13.65,13.66,13.65,13.66,24800.0,9.0442,9.0508,9.0442,9.0508,24800.0
2011-02-14 12:55:00,13.66,13.67,13.66,13.67,16400.0,9.0508,9.0574,9.0508,9.0574,16400.0
2011-02-14 13:00:00,13.67,13.67,13.67,13.67,23200.0,9.0574,9.0574,9.0574,9.0574,23200.0
2011-02-14 13:05:00,13.67,13.68,13.67,13.67,33200.0,9.0574,9.064,9.0574,9.0574,33200.0
2011-02-14 13:10:00,13.68,13.68,13.67,13.67,14800.0,9.064,9.064,9.0574,9.0574,14800.0
2011-02-14 13:15:00,13.67,13.68,13.67,13.68,20400.0,9.0574,9.064,9.0574,9.064,20400.0
2011-02-14 13:20:00,13.68,13.69,13.68,13.69,11200.0,9.064,9.0707,9.064,9.0707,11200.0
2011-02-14 13:25:00,13.69,13.69,13.68,13.69,28800.0,9.0707,9.0707,9.064,9.0707,28800.0
2011-02-14 13:30:00,13.69,13.69,13.68,13.68,20400.0,9.0707,9.0707,9.064,9.064,20400.0
2011-02-14 13:35:00,13.68,13.68,13.67,13.68,9200.0,9.064,9.064,9.0574,9.064,9200.0
2011-02-14 13:40:00,13.68,13.68,13.66,13.66,27200.0,9.064,9.064,9.0508,9.0508,27200.0
2011-02-14 13:45:00,13.66,13.66,13.66,13.66,32000.0,9.0508,9.0508,9.0508,9.0508,32000.0
2011-02-14 13:50:00,13.66,13.68,13.66,13.68,20000.0,9.0508,9.064,9.0508,9.064,20000.0
2011-02-14 13:55:00,13.67,13.68,13.67,13.68,26400.0,9.0574,9.064,9.0574,9.064,26400.0
2011-02-14 14:00:00,13.68,13.68,13.68,13.68,46000.0,9.064,9.064,9.064,9.064,46000.0
2011-02-14 14:05:00,13.68,13.68,13.68,13.68,24800.0,9.064,9.064,9.064,9.064,24800.0
2011-02-14 14:10:00,13.68,13.68,13.67,13.68,42400.0,9.064,9.064,9.0574,9.064,42400.0
2011-02-14 14:15:00,13.68,13.69,13.68,13.69,48400.0,9.064,9.0707,9.064,9.0707,48400.0
2011-02-14 14:20:00,13.69,13.69,13.69,13.69,38000.0,9.0707,9.0707,9.0707,9.0707,38000.0
2011-02-14 14:25:00,13.69,13.69,13.69,13.69,8800.0,9.0707,9.0707,9.0707,9.0707,8800.0
2011-02-14 14:30:00,13.69,13.69,13.68,13.68,32400.0,9.0707,9.0707,9.064,9.064,32400.0
2011-02-14 14:35:00,13.68,13.68,13.67,13.67,24800.0,9.064,9.064,9.0574,9.0574,24800.0
2011-02-14 14:40:00,13.67,13.67,13.66,13.66,14800.0,9.0574,9.0574,9.0508,9.0508,14800.0
2011-02-14 14:45:00,13.67,13.68,13.66,13.67,33200.0,9.0574,9.064,9.0508,9.0574,33200.0
2011-02-14 14:50:00,13.67,13.67,13.66,13.66,27600.0,9.0574,9.0574,9.0508,9.0508,27600.0
2011-02-14 14:55:00,13.66,13.67,13.66,13.67,34400.0,9.0508,9.0574,9.0508,9.0574,34400.0
2011-02-14 15:00:00,13.67,13.68,13.67,13.68,32800.0,9.0574,9.064,9.0574,9.064,32800.0
2011-02-14 15:05:00,13.68,13.68,13.68,13.68,31200.0,9.064,9.064,9.064,9.064,31200.0
2011-02-14 15:10:00,13.68,13.69,13.68,13.69,34800.0,9.064,9.0707,9.064,9.0707,34800.0
2011-02-14 15:15:00,13.69,13.69,13.69,13.69,40800.0,9.0707,9.0707,9.0707,9.0707,40800.0
2011-02-14 15:20:00,13.69,13.69,13.68,13.68,50800.0,9.0707,9.0707,9.064,9.064,50800.0
2011-02-14 15:25:00,13.68,13.69,13.67,13.67,80800.0,9.064,9.0707,9.0574,9.0574,80800.0
2011-02-14 15:30:00,13.67,13.68,13.66,13.66,68800.0,9.0574,9.064,9.0508,9.0508,68800.0
2011-02-14 15:35:00,13.66,13.66,13.65,13.65,76800.0,9.0508,9.0508,9.0442,9.0442,76800.0
2011-02-14 15:40:00,13.65,13.67,13.65,13.67,96800.0,9.0442,9.0574,9.0442,9.0574,96800.0
2011-02-14 15:45:00,13.67,13.69,13.67,13.69,113600.0,9.0574,9.0707,9.0574,9.0707,113600.0
2011-02-14 15:50:00,13.69,13.7,13.68,13.69,159200.0,9.0707,9.0773,9.064,9.0707,159200.0
2011-02-14 15:55:00,13.69,13.69,13.68,13.68,285200.0,9.0707,9.0707,9.064,9.064,285200.0
2011-02-15 09:30:00,13.6,13.63,13.58,13.59,191200.0,9.011,9.0309,8.9978,9.0044,191200.0
2011-02-15 09:35:00,13.6,13.61,13.58,13.59,40800.0,9.011,9.0177,8.9978,9.0044,40800.0
2011-02-15 09:40:00,13.6,13.63,13.6,13.61,36000.0,9.011,9.0309,9.011,9.0177,36000.0
2011-02-15 09:45:00,13.61,13.63,13.61,13.62,27600.0,9.0177,9.0309,9.0177,9.0243,27600.0
2011-02-15 09:50:00,13.62,13.65,13.62,13.65,33600.0,9.0243,9.0442,9.0243,9.0442,33600.0
2011-02-15 09:55:00,13.65,13.67,13.65,13.66,51200.0,9.0442,9.0574,9.0442,9.0508,51200.0
2011-02-15 10:00:00,13.66,13.66,13.65,13.65,61200.0,9.0508,9.0508,9.0442,9.0442,61200.0
2011-02-15 10:05:00,13.65,13.65,13.64,13.65,86000.0,9.0442,9.0442,9.0375,9.0442,86000.0
2011-02-15 10:10:00,13.65,13.67,13.65,13.67,87600.0,9.0442,9.0574,9.0442,9.0574,87600.0
2011-02-15 10:15:00,13.67,13.69,13.67,13.69,53200.0,9.0574,9.0707,9.0574,9.0707,53200.0
2011-02-15 10:20:00,13.69,13.69,13.66,13.67,164800.0,9.0707,9.0707,9.0508,9.0574,164800.0
2011-02-15 10:25:00,13.67,13.67,13.65,13.66,73600.0,9.0574,9.0574,9.0442,9.0508,73600.0
2011-02-15 10:30:00,13.66,13.7,13.66,13.7,36000.0,9.0508,9.0773,9.0508,9.0773,36000.0
2011-02-15 10:35:00,13.7,13.71,13.69,13.69,76400.0,9.0773,9.0839,9.0707,9.0707,76400.0
2011-02-15 10:40:00,13.69,13.69,13.68,13.68,34800.0,9.0707,9.0707,9.064,9.064,34800.0
2011-02-15 10:45:00,13.69,13.69,13.68,13.68,56400.0,9.0707,9.0707,9.064,9.064,56400.0
2011-02-15 10:50:00,13.68,13.7,13.68,13.69,48000.0,9.064,9.0773,9.064,9.0707,48000.0
2011-02-15 10:55:00,13.69,13.69,13.68,13.68,30000.0,9.0707,9.0707,9.064,9.064,30000.0
2011-02-15 11:00:00,13.68,13.69,13.68,13.69,38000.0,9.064,9.0707,9.064,9.0707,38000.0
2011-02-15 11:05:00,13.7,13.71,13.69,13.71,34400.0,9.0773,9.0839,9.0707,9.0839,34400.0
2011-02-15 11:10:00,13.71,13.71,13.71,13.71,20800.0,9.0839,9.0839,9.0839,9.0839,20800.0
2011-02-15 11:15:00,13.71,13.71,13.71,13.71,38000.0,9.0839,9.0839,9.0839,9.0839,38000.0
2011-02-15 11:20:00,13.71,13.71,13.71,13.71,44000.0,9.0839,9.0839,9.0839,9.0839,44000.0
2011-02-15 11:25:00,13.71,13.71,13.7,13.71,40400.0,9.0839,9.0839,9.0773,9.0839,40400.0
2011-02-15 11:30:00,13.7,13.71,13.68,13.68,66800.0,9.0773,9.0839,9.064,9.064,66800.0
2011-02-15 11:35:00,13.69,13.69,13.67,13.67,38000.0,9.0707,9.0707,9.0574,9.0574,38000.0
2011-02-15 11:40:00,13.67,13.68,13.67,13.68,53600.0,9.0574,9.064,9.0574,9.064,53600.0
2011-02-15 11:45:00,13.68,13.68,13.66,13.67,46800.0,9.064,9.064,9.0508,9.0574,46800.0
2011-02-15 11:50:00,13.66,13.67,13.65,13.66,105200.0,9.0508,9.0574,9.0442,9.0508,105200.0
2011-02-15 11:55:00,13.66,13.67,13.66,13.67,36000.0,9.0508,9.0574,9.0508,9.0574,36000.0
2011-02-15 12:00:00,13.67,13.67,13.65,13.66,74000.0,9.0574,9.0574,9.0442,9.0508,74000.0
2011-02-15 12:05:00,13.66,13.68,13.66,13.67,152800.0,9.0508,9.064,9.0508,9.0574,152800.0
2011-02-15 12:10:00,13.67,13.69,13.66,13.69,242400.0,9.0574,9.0707,9.0508,9.0707,242400.0
2011-02-15 12:15:00,13.68,13.69,13.68,13.69,8400.0,9.064,9.0707,9.064,9.0707,8400.0
2011-02-15 12:20:00,13.69,13.7,13.69,13.69,28800.0,9.0707,9.0773,9.0707,9.0707,28800.0
2011-02-15 12:25:00,13.7,13.7,13.7,13.7,16000.0,9.0773,9.0773,9.0773,9.0773,16000.0
2011-02-15 12:30:00,13.7,13.7,13.69,13.69,32000.0,9.0773,9.0773,9.0707,9.0707,32000.0
2011-02-15 12:35:00,13.7,13.7,13.7,13.7,23200.0,9.0773,9.0773,9.0773,9.0773,23200.0
2011-02-15 12:40:00,13.7,13.7,13.7,13.7,30000.0,9.0773,9.0773,9.0773,9.0773,30000.0
2011-02-15 12:45:00,13.7,13.7,13.7,13.7,89600.0,9.0773,9.0773,9.0773,9.0773,89600.0
2011-02-15 12:50:00,13.7,13.7,13.7,13.7,53600.0,9.0773,9.0773,9.0773,9.0773,53600.0
2011-02-15 12:55:00,13.7,13.7,13.69,13.69,61600.0,9.0773,9.0773,9.0707,9.0707,61600.0
2011-02-15 13:00:00,13.69,13.69,13.68,13.69,87200.0,9.0707,9.0707,9.064,9.0707,87200.0
2011-02-15 13:05:00,13.69,13.69,13.69,13.69,14400.0,9.0707,9.0707,9.0707,9.0707,14400.0
2011-02-15 13:10:00,13.69,13.69,13.69,13.69,20000.0,9.0707,9.0707,9.0707,9.0707,20000.0
2011-02-15 13:15:00,13.69,13.69,13.68,13.69,26000.0,9.0707,9.0707,9.064,9.0707,26000.0
2011-02-15 13:20:00,13.69,13.69,13.68,13.69,28800.0,9.0707,9.0707,9.064,9.0707,28800.0
2011-02-15 13:25:00,13.68,13.69,13.68,13.68,29600.0,9.064,9.0707,9.064,9.064,29600.0
2011-02-15 13:30:00,13.68,13.68,13.68,13.68,23200.0,9.064,9.064,9.064,9.064,23200.0
2011-02-15 13:35:00,13.68,13.68,13.67,13.67,39200.0,9.064,9.064,9.0574,9.0574,39200.0
2011-02-15 13:40:00,13.68,13.68,13.67,13.68,9200.0,9.064,9.064,9.0574,9.064,9200.0
2011-02-15 13:45:00,13.67,13.68,13.67,13.67,24400.0,9.0574,9.064,9.0574,9.0574,24400.0
2011-02-15 13:50:00,13.67,13.68,13.67,13.68,72000.0,9.0574,9.064,9.0574,9.064,72000.0
2011-02-15 13:55:00,13.67,13.67,13.67,13.67,39600.0,9.0574,9.0574,9.0574,9.0574,39600.0
2011-02-15 14:00:00,13.67,13.67,13.66,13.66,162800.0,9.0574,9.0574,9.0508,9.0508,162800.0
2011-02-15 14:05:00,13.66,13.66,13.65,13.65,60800.0,9.0508,9.0508,9.0442,9.0442,60800.0
2011-02-15 14:10:00,13.65,13.65,13.65,13.65,36800.0,9.0442,9.0442,9.0442,9.0442,36800.0
2011-02-15 14:15:00,13.65,13.65,13.65,13.65,12400.0,9.0442,9.0442,9.0442,9.0442,12400.0
2011-02-15 14:20:00,13.65,13.65,13.65,13.65,26000.0,9.0442,9.0442,9.0442,9.0442,26000.0
2011-02-15 14:25:00,13.65,13.65,13.64,13.65,56400.0,9.0442,9.0442,9.0375,9.0442,56400.0
2011-02-15 14:30:00,13.65,13.65,13.64,13.65,25600.0,9.0442,9.0442,9.0375,9.0442,25600.0
2011-02-15 14:35:00,13.65,13.65,13.65,13.65,30400.0,9.0442,9.0442,9.0442,9.0442,30400.0
2011-02-15 14:40:00,13.65,13.65,13.65,13.65,10400.0,9.0442,9.0442,9.0442,9.0442,10400.0
2011-02-15 14:45:00,13.65,13.65,13.65,13.65,42000.0,9.0442,9.0442,9.0442,9.0442,42000.0
2011-02-15 14:50:00,13.65,13.65,13.65,13.65,80400.0,9.0442,9.0442,9.0442,9.0442,80400.0
2011-02-15 14:55:00,13.65,13.66,13.65,13.65,64000.0,9.0442,9.0508,9.0442,9.0442,64000.0
2011-02-15 15:00:00,13.66,13.66,13.65,13.66,45200.0,9.0508,9.0508,9.0442,9.0508,45200.0
2011-02-15 15:05:00,13.66,13.67,13.66,13.67,62000.0,9.0508,9.0574,9.0508,9.0574,62000.0
2011-02-15 15:10:00,13.67,13.67,13.67,13.67,46400.0,9.0574,9.0574,9.0574,9.0574,46400.0
2011-02-15 15:15:00,13.67,13.68,13.66,13.68,132800.0,9.0574,9.064,9.0508,9.064,132800.0
2011-02-15 15:20:00,13.68,13.68,13.67,13.68,55200.0,9.064,9.064,9.0574,9.064,55200.0
2011-02-15 15:25:00,13.68,13.68,13.66,13.66,70800.0,9.064,9.064,9.0508,9.0508,70800.0
2011-02-15 15:30:00,13.66,13.67,13.66,13.67,72800.0,9.0508,9.0574,9.0508,9.0574,72800.0
2011-02-15 15:35:00,13.67,13.68,13.67,13.68,79200.0,9.0574,9.064,9.0574,9.064,79200.0
2011-02-15 15:40:00,13.68,13.69,13.67,13.68,147600.0,9.064,9.0707,9.0574,9.064,147600.0
2011-02-15 15:45:00,13.68,13.69,13.68,13.68,166800.0,9.064,9.0707,9.064,9.064,166800.0
2011-02-15 15:50:00,13.67,13.69,13.67,13.68,122800.0,9.0574,9.0707,9.0574,9.064,122800.0
2011-02-15 15:55:00,13.68,13.7,13.68,13.69,370400.0,9.064,9.0773,9.064,9.0707,370400.0
2011-02-16 09:30:00,13.69,13.71,13.67,13.7,98400.0,9.0707,9.0839,9.0574,9.0773,98400.0
2011-02-16 09:35:00,13.7,13.7,13.65,13.67,100400.0,9.0773,9.0773,9.0442,9.0574,100400.0
2011-02-16 09:40:00,13.66,13.68,13.65,13.68,44400.0,9.0508,9.064,9.0442,9.064,44400.0
2011-02-16 09:45:00,13.67,13.69,13.66,13.66,47600.0,9.0574,9.0707,9.0508,9.0508,47600.0
2011-02-16 09:50:00,13.65,13.68,13.65,13.68,67200.0,9.0442,9.064,9.0442,9.064,67200.0
2011-02-16 09:55:00,13.69,13.72,13.69,13.7,64800.0,9.0707,9.0905,9.0707,9.0773,64800.0
2011-02-16 10:00:00,13.71,13.71,13.67,13.67,99200.0,9.0839,9.0839,9.0574,9.0574,99200.0
2011-02-16 10:05:00,13.67,13.69,13.65,13.65,116800.0,9.0574,9.0707,9.0442,9.0442,116800.0
2011-02-16 10:10:00,13.65,13.68,13.64,13.67,72000.0,9.0442,9.064,9.0375,9.0574,72000.0
2011-02-16 10:15:00,13.67,13.68,13.66,13.67,88000.0,9.0574,9.064,9.0508,9.0574,88000.0
2011-02-16 10:20:00,13.67,13.67,13.65,13.65,43200.0,9.0574,9.0574,9.0442,9.0442,43200.0
2011-02-16 10:25:00,13.65,13.66,13.64,13.64,53600.0,9.0442,9.0508,9.0375,9.0375,53600.0
2011-02-16 10:30:00,13.65,13.65,13.63,13.64,55600.0,9.0442,9.0442,9.0309,9.0375,55600.0
2011-02-16 10:35:00,13.64,13.65,13.64,13.65,67200.0,9.0375,9.0442,9.0375,9.0442,67200.0
2011-02-16 10:40:00,13.65,13.65,13.63,13.63,96400.0,9.0442,9.0442,9.0309,9.0309,96400.0
2011-02-16 10:45:00,13.63,13.63,13.61,13.62,55200.0,9.0309,9.0309,9.0177,9.0243,55200.0
2011-02-16 10:50:00,13.62,13.62,13.61,13.61,43600.0,9.0243,9.0243,9.0177,9.0177,43600.0
2011-02-16 10:55:00,13.61,13.61,13.6,13.6,33200.0,9.0177,9.0177,9.011,9.011,33200.0
2011-02-16 11:00:00,13.61,13.61,13.59,13.59,57200.0,9.0177,9.0177,9.0044,9.0044,57200.0
2011-02-16 11:05:00,13.59,13.61,13.59,13.6,79600.0,9.0044,9.0177,9.0044,9.011,79600.0
2011-02-16 11:10:00,13.61,13.61,13.6,13.61,30000.0,9.0177,9.0177,9.011,9.0177,30000.0
2011-02-16 11:15:00,13.61,13.61,13.6,13.61,67600.0,9.0177,9.0177,9.011,9.0177,67600.0
2011-02-16 11:20:00,13.61,13.64,13.61,13.63,88800.0,9.0177,9.0375,9.0177,9.0309,88800.0
2011-02-16 11:25:00,13.63,13.63,13.61,13.61,124400.0,9.0309,9.0309,9.0177,9.0177,124400.0
2011-02-16 11:30:00,13.61,13.61,13.59,13.59,40800.0,9.0177,9.0177,9.0044,9.0044,40800.0
2011-02-16 11:35:00,13.59,13.6,13.59,13.6,42000.0,9.0044,9.011,9.0044,9.011,42000.0
2011-02-16 11:40:00,13.6,13.6,13.59,13.6,21200.0,9.011,9.011,9.0044,9.011,21200.0
2011-02-16 11:45:00,13.6,13.61,13.6,13.6,26400.0,9.011,9.0177,9.011,9.011,26400.0
2011-02-16 11:50:00,13.6,13.6,13.59,13.59,28000.0,9.011,9.011,9.0044,9.0044,28000.0
2011-02-16 11:55:00,13.59,13.6,13.59,13.59,48000.0,9.0044,9.011,9.0044,9.0044,48000.0
2011-02-16 12:00:00,13.59,13.59,13.57,13.57,77200.0,9.0044,9.0044,8.9911,8.9911,77200.0
2011-02-16 12:05:00,13.57,13.58,13.56,13.56,145200.0,8.9911,8.9978,8.9845,8.9845,145200.0
2011-02-16 12:10:00,13.56,13.56,13.56,13.56,68800.0,8.9845,8.9845,8.9845,8.9845,68800.0
2011-02-16 12:15:00,13.56,13.56,13.55,13.55,66400.0,8.9845,8.9845,8.9779,8.9779,66400.0
2011-02-16 12:20:00,13.55,13.55,13.54,13.54,38000.0,8.9779,8.9779,8.9713,8.9713,38000.0
2011-02-16 12:25:00,13.54,13.55,13.53,13.54,90000.0,8.9713,8.9779,8.9646,8.9713,90000.0
2011-02-16 12:30:00,13.55,13.56,13.55,13.56,72400.0,8.9779,8.9845,8.9779,8.9845,72400.0
2011-02-16 12:35:00,13.56,13.57,13.56,13.57,20000.0,8.9845,8.9911,8.9845,8.9911,20000.0
2011-02-16 12:40:00,13.57,13.57,13.55,13.55,53200.0,8.9911,8.9911,8.9779,8.9779,53200.0
2011-02-16 12:45:00,13.55,13.55,13.54,13.54,111200.0,8.9779,8.9779,8.9713,8.9713,111200.0
2011-02-16 12:50:00,13.54,13.54,13.53,13.53,42400.0,8.9713,8.9713,8.9646,8.9646,42400.0
2011-02-16 12:55:00,13.53,13.54,13.53,13.54,85200.0,8.9646,8.9713,8.9646,8.9713,85200.0
2011-02-16 13:00:00,13.54,13.54,13.52,13.52,100000.0,8.9713,8.9713,8.958,8.958,100000.0
2011-02-16 13:05:00,13.52,13.52,13.52,13.52,81600.0,8.958,8.958,8.958,8.958,81600.0
2011-02-16 13:10:00,13.52,13.53,13.52,13.53,65600.0,8.958,8.9646,8.958,8.9646,65600.0
2011-02-16 13:15:00,13.53,13.53,13.53,13.53,30800.0,8.9646,8.9646,8.9646,8.9646,30800.0
2011-02-16 13:20:00,13.53,13.53,13.51,13.52,55600.0,8.9646,8.9646,8.9514,8.958,55600.0
2011-02-16 13:25:00,13.52,13.52,13.51,13.51,28000.0,8.958,8.958,8.9514,8.9514,28000.0
2011-02-16 13:30:00,13.51,13.51,13.5,13.5,74000.0,8.9514,8.9514,8.9448,8.9448,74000.0
2011-02-16 13:35:00,13.5,13.51,13.5,13.5,59600.0,8.9448,8.9514,8.9448,8.9448,59600.0
2011-02-16 13:40:00,13.5,13.52,13.5,13.52,56800.0,8.9448,8.958,8.9448,8.958,56800.0
2011-02-16 13:45:00,13.52,13.52,13.51,13.52,30800.0,8.958,8.958,8.9514,8.958,30800.0
2011-02-16 13:50:00,13.51,13.51,13.5,13.5,50400.0,8.9514,8.9514,8.9448,8.9448,50400.0
2011-02-16 13:55:00,13.5,13.5,13.5,13.5,40800.0,8.9448,8.9448,8.9448,8.9448,40800.0
2011-02-16 14:00:00,13.5,13.51,13.5,13.5,72800.0,8.9448,8.9514,8.9448,8.9448,72800.0
2011-02-16 14:05:00,13.5,13.5,13.5,13.5,45200.0,8.9448,8.9448,8.9448,8.9448,45200.0
2011-02-16 14:10:00,13.5,13.5,13.48,13.48,133200.0,8.9448,8.9448,8.9315,8.9315,133200.0
2011-02-16 14:15:00,13.48,13.48,13.47,13.48,194400.0,8.9315,8.9315,8.9249,8.9315,194400.0
2011-02-16 14:20:00,13.47,13.49,13.47,13.49,76000.0,8.9249,8.9381,8.9249,8.9381,76000.0
2011-02-16 14:25:00,13.49,13.5,13.49,13.49,63600.0,8.9381,8.9448,8.9381,8.9381,63600.0
2011-02-16 14:30:00,13.49,13.54,13.49,13.54,61600.0,8.9381,8.9713,8.9381,8.9713,61600.0
2011-02-16 14:35:00,13.54,13.57,13.54,13.56,180000.0,8.9713,8.9911,8.9713,8.9845,180000.0
2011-02-16 14:40:00,13.56,13.59,13.56,13.59,90400.0,8.9845,9.0044,8.9845,9.0044,90400.0
2011-02-16 14:45:00,13.58,13.59,13.56,13.56,90800.0,8.9978,9.0044,8.9845,8.9845,90800.0
2011-02-16 14:50:00,13.56,13.57,13.55,13.55,66800.0,8.9845,8.9911,8.9779,8.9779,66800.0
2011-02-16 14:55:00,13.54,13.55,13.54,13.54,90000.0,8.9713,8.9779,8.9713,8.9713,90000.0
2011-02-16 15:00:00,13.54,13.55,13.53,13.55,89200.0,8.9713,8.9779,8.9646,8.9779,89200.0
2011-02-16 15:05:00,13.55,13.56,13.55,13.56,65200.0,8.9779,8.9845,8.9779,8.9845,65200.0
2011-02-16 15:10:00,13.56,13.57,13.56,13.56,66800.0,8.9845,8.9911,8.9845,8.9845,66800.0
2011-02-16 15:15:00,13.56,13.58,13.56,13.56,38800.0,8.9845,8.9978,8.9845,8.9845,38800.0
2011-02-16 15:20:00,13.56,13.56,13.56,13.56,47200.0,8.9845,8.9845,8.9845,8.9845,47200.0
2011-02-16 15:25:00,13.56,13.58,13.56,13.58,64000.0,8.9845,8.9978,8.9845,8.9978,64000.0
2011-02-16 15:30:00,13.58,13.59,13.58,13.59,109600.0,8.9978,9.0044,8.9978,9.0044,109600.0
2011-02-16 15:35:00,13.59,13.6,13.59,13.6,218000.0,9.0044,9.011,9.0044,9.011,218000.0
2011-02-16 15:40:00,13.6,13.6,13.59,13.59,105600.0,9.011,9.011,9.0044,9.0044,105600.0
2011-02-16 15:45:00,13.6,13.62,13.6,13.61,219200.0,9.011,9.0243,9.011,9.0177,219200.0
2011-02-16 15:50:00,13.61,13.62,13.6,13.6,256800.0,9.0177,9.0243,9.011,9.011,256800.0
2011-02-16 15:55:00,13.6,13.62,13.59,13.59,620000.0,9.011,9.0243,9.0044,9.0044,620000.0
2011-02-17 09:30:00,13.55,13.63,13.54,13.61,126800.0,8.9779,9.0309,8.9713,9.0177,126800.0
2011-02-17 09:35:00,13.6,13.6,13.54,13.58,88800.0,9.011,9.011,8.9713,8.9978,88800.0
2011-02-17 09:40:00,13.58,13.63,13.58,13.61,30400.0,8.9978,9.0309,8.9978,9.0177,30400.0
2011-02-17 09:45:00,13.61,13.65,13.61,13.65,69600.0,9.0177,9.0442,9.0177,9.0442,69600.0
2011-02-17 09:50:00,13.65,13.66,13.6,13.61,62800.0,9.0442,9.0508,9.011,9.0177,62800.0
2011-02-17 09:55:00,13.6,13.62,13.59,13.59,38000.0,9.011,9.0243,9.0044,9.0044,38000.0
2011-02-17 10:00:00,13.59,13.63,13.59,13.63,35200.0,9.0044,9.0309,9.0044,9.0309,35200.0
2011-02-17 10:05:00,13.62,13.62,13.57,13.57,74000.0,9.0243,9.0243,8.9911,8.9911,74000.0
2011-02-17 10:10:00,13.57,13.59,13.57,13.59,33200.0,8.9911,9.0044,8.9911,9.0044,33200.0
2011-02-17 10:15:00,13.59,13.59,13.56,13.57,76400.0,9.0044,9.0044,8.9845,8.9911,76400.0
2011-02-17 10:20:00,13.57,13.61,13.57,13.6,58400.0,8.9911,9.0177,8.9911,9.011,58400.0
2011-02-17 10:25:00,13.6,13.62,13.6,13.62,32400.0,9.011,9.0243,9.011,9.0243,32400.0
2011-02-17 10:30:00,13.62,13.62,13.6,13.62,23200.0,9.0243,9.0243,9.011,9.0243,23200.0
2011-02-17 10:35:00,13.62,13.63,13.6,13.6,50400.0,9.0243,9.0309,9.011,9.011,50400.0
2011-02-17 10:40:00,13.59,13.6,13.59,13.6,30800.0,9.0044,9.011,9.0044,9.011,30800.0
2011-02-17 10:45:00,13.6,13.6,13.6,13.6,10000.0,9.011,9.011,9.011,9.011,10000.0
2011-02-17 10:50:00,13.6,13.6,13.59,13.6,22000.0,9.011,9.011,9.0044,9.011,22000.0
2011-02-17 10:55:00,13.6,13.6,13.59,13.59,37600.0,9.011,9.011,9.0044,9.0044,37600.0
2011-02-17 11:00:00,13.59,13.6,13.58,13.58,249600.0,9.0044,9.011,8.9978,8.9978,249600.0
2011-02-17 11:05:00,13.58,13.59,13.58,13.58,38000.0,8.9978,9.0044,8.9978,8.9978,38000.0
2011-02-17 11:10:00,13.58,13.59,13.57,13.59,37600.0,8.9978,9.0044,8.9911,9.0044,37600.0
2011-02-17 11:15:00,13.59,13.59,13.58,13.59,36800.0,9.0044,9.0044,8.9978,9.0044,36800.0
2011-02-17 11:20:00,13.59,13.59,13.58,13.58,79600.0,9.0044,9.0044,8.9978,8.9978,79600.0
2011-02-17 11:25:00,13.58,13.6,13.56,13.6,97200.0,8.9978,9.011,8.9845,9.011,97200.0
2011-02-17 11:30:00,13.6,13.6,13.6,13.6,30800.0,9.011,9.011,9.011,9.011,30800.0
2011-02-17 11:35:00,13.6,13.6,13.56,13.57,102800.0,9.011,9.011,8.9845,8.9911,102800.0
2011-02-17 11:40:00,13.56,13.58,13.56,13.58,52000.0,8.9845,8.9978,8.9845,8.9978,52000.0
2011-02-17 11:45:00,13.58,13.58,13.55,13.55,57600.0,8.9978,8.9978,8.9779,8.9779,57600.0
2011-02-17 11:50:00,13.55,13.56,13.55,13.56,53200.0,8.9779,8.9845,8.9779,8.9845,53200.0
2011-02-17 11:55:00,13.56,13.56,13.56,13.56,34000.0,8.9845,8.9845,8.9845,8.9845,34000.0
2011-02-17 12:00:00,13.56,13.56,13.56,13.56,33200.0,8.9845,8.9845,8.9845,8.9845,33200.0
2011-02-17 12:05:00,13.56,13.58,13.56,13.57,31200.0,8.9845,8.9978,8.9845,8.9911,31200.0
2011-02-17 12:10:00,13.57,13.59,13.57,13.59,27200.0,8.9911,9.0044,8.9911,9.0044,27200.0
2011-02-17 12:15:00,13.59,13.59,13.58,13.58,35600.0,9.0044,9.0044,8.9978,8.9978,35600.0
2011-02-17 12:20:00,13.58,13.58,13.56,13.57,39200.0,8.9978,8.9978,8.9845,8.9911,39200.0
2011-02-17 12:25:00,13.57,13.57,13.57,13.57,22000.0,8.9911,8.9911,8.9911,8.9911,22000.0
2011-02-17 12:30:00,13.57,13.58,13.57,13.57,28000.0,8.9911,8.9978,8.9911,8.9911,28000.0
2011-02-17 12:35:00,13.57,13.58,13.57,13.57,24800.0,8.9911,8.9978,8.9911,8.9911,24800.0
2011-02-17 12:40:00,13.57,13.58,13.57,13.58,17200.0,8.9911,8.9978,8.9911,8.9978,17200.0
2011-02-17 12:45:00,13.58,13.58,13.57,13.57,28000.0,8.9978,8.9978,8.9911,8.9911,28000.0
2011-02-17 12:50:00,13.57,13.58,13.57,13.58,30800.0,8.9911,8.9978,8.9911,8.9978,30800.0
2011-02-17 12:55:00,13.58,13.58,13.57,13.58,32000.0,8.9978,8.9978,8.9911,8.9978,32000.0
2011-02-17 13:00:00,13.57,13.58,13.57,13.58,26400.0,8.9911,8.9978,8.9911,8.9978,26400.0
2011-02-17 13:05:00,13.58,13.58,13.57,13.58,57600.0,8.9978,8.9978,8.9911,8.9978,57600.0
2011-02-17 13:10:00,13.58,13.6,13.58,13.6,62800.0,8.9978,9.011,8.9978,9.011,62800.0
2011-02-17 13:15:00,13.6,13.6,13.59,13.59,62000.0,9.011,9.011,9.0044,9.0044,62000.0
2011-02-17 13:20:00,13.59,13.61,13.59,13.6,39600.0,9.0044,9.0177,9.0044,9.011,39600.0
2011-02-17 13:25:00,13.6,13.61,13.6,13.61,80400.0,9.011,9.0177,9.011,9.0177,80400.0
2011-02-17 13:30:00,13.61,13.63,13.61,13.62,32400.0,9.0177,9.0309,9.0177,9.0243,32400.0
2011-02-17 13:35:00,13.62,13.62,13.62,13.62,16800.0,9.0243,9.0243,9.0243,9.0243,16800.0
2011-02-17 13:40:00,13.62,13.63,13.62,13.63,98000.0,9.0243,9.0309,9.0243,9.0309,98000.0
2011-02-17 13:45:00,13.63,13.63,13.62,13.62,42400.0,9.0309,9.0309,9.0243,9.0243,42400.0
2011-02-17 13:50:00,13.62,13.63,13.62,13.62,34800.0,9.0243,9.0309,9.0243,9.0243,34800.0
2011-02-17 13:55:00,13.62,13.62,13.61,13.61,30800.0,9.0243,9.0243,9.0177,9.0177,30800.0
2011-02-17 14:00:00,13.61,13.61,13.59,13.6,64000.0,9.0177,9.0177,9.0044,9.011,64000.0
2011-02-17 14:05:00,13.6,13.6,13.59,13.59,38000.0,9.011,9.011,9.0044,9.0044,38000.0
2011-02-17 14:10:00,13.59,13.59,13.57,13.58,156800.0,9.0044,9.0044,8.9911,8.9978,156800.0
2011-02-17 14:15:00,13.58,13.59,13.58,13.59,74800.0,8.9978,9.0044,8.9978,9.0044,74800.0
2011-02-17 14:20:00,13.59,13.6,13.59,13.59,45600.0,9.0044,9.011,9.0044,9.0044,45600.0
2011-02-17 14:25:00,13.59,13.6,13.57,13.58,48000.0,9.0044,9.011,8.9911,8.9978,48000.0
2011-02-17 14:30:00,13.57,13.59,13.57,13.59,40400.0,8.9911,9.0044,8.9911,9.0044,40400.0
2011-02-17 14:35:00,13.59,13.59,13.58,13.59,25200.0,9.0044,9.0044,8.9978,9.0044,25200.0
2011-02-17 14:40:00,13.59,13.59,13.59,13.59,34000.0,9.0044,9.0044,9.0044,9.0044,34000.0
2011-02-17 14:45:00,13.59,13.59,13.59,13.59,48000.0,9.0044,9.0044,9.0044,9.0044,48000.0
2011-02-17 14:50:00,13.59,13.59,13.59,13.59,41600.0,9.0044,9.0044,9.0044,9.0044,41600.0
2011-02-17 14:55:00,13.59,13.59,13.56,13.56,175600.0,9.0044,9.0044,8.9845,8.9845,175600.0
2011-02-17 15:00:00,13.56,13.57,13.55,13.57,101200.0,8.9845,8.9911,8.9779,8.9911,101200.0
2011-02-17 15:05:00,13.57,13.58,13.57,13.58,70800.0,8.9911,8.9978,8.9911,8.9978,70800.0
2011-02-17 15:10:00,13.58,13.58,13.58,13.58,89200.0,8.9978,8.9978,8.9978,8.9978,89200.0
2011-02-17 15:15:00,13.58,13.59,13.58,13.59,71200.0,8.9978,9.0044,8.9978,9.0044,71200.0
2011-02-17 15:20:00,13.59,13.59,13.59,13.59,43200.0,9.0044,9.0044,9.0044,9.0044,43200.0
2011-02-17 15:25:00,13.59,13.59,13.57,13.57,134000.0,9.0044,9.0044,8.9911,8.9911,134000.0
2011-02-17 15:30:00,13.58,13.58,13.55,13.56,131200.0,8.9978,8.9978,8.9779,8.9845,131200.0
2011-02-17 15:35:00,13.56,13.59,13.56,13.59,80800.0,8.9845,9.0044,8.9845,9.0044,80800.0
2011-02-17 15:40:00,13.59,13.59,13.58,13.59,98800.0,9.0044,9.0044,8.9978,9.0044,98800.0
2011-02-17 15:45:00,13.59,13.59,13.57,13.58,214800.0,9.0044,9.0044,8.9911,8.9978,214800.0
2011-02-17 15:50:00,13.58,13.59,13.57,13.58,168400.0,8.9978,9.0044,8.9911,8.9978,168400.0
2011-02-17 15:55:00,13.58,13.59,13.56,13.56,486400.0,8.9978,9.0044,8.9845,8.9845,486400.0
2011-02-18 09:30:00,13.59,13.59,13.54,13.56,1340400.0,9.0044,9.0044,8.9713,8.9845,1340400.0
2011-02-18 09:35:00,13.56,13.56,13.55,13.56,58000.0,8.9845,8.9845,8.9779,8.9845,58000.0
2011-02-18 09:40:00,13.56,13.59,13.56,13.58,30400.0,8.9845,9.0044,8.9845,8.9978,30400.0
2011-02-18 09:45:00,13.58,13.61,13.58,13.61,62000.0,8.9978,9.0177,8.9978,9.0177,62000.0
2011-02-18 09:50:00,13.61,13.63,13.61,13.63,74000.0,9.0177,9.0309,9.0177,9.0309,74000.0
2011-02-18 09:55:00,13.63,13.63,13.62,13.62,48000.0,9.0309,9.0309,9.0243,9.0243,48000.0
2011-02-18 10:00:00,13.62,13.63,13.62,13.63,78000.0,9.0243,9.0309,9.0243,9.0309,78000.0
2011-02-18 10:05:00,13.63,13.63,13.63,13.63,54400.0,9.0309,9.0309,9.0309,9.0309,54400.0
2011-02-18 10:10:00,13.63,13.64,13.63,13.63,124000.0,9.0309,9.0375,9.0309,9.0309,124000.0
2011-02-18 10:15:00,13.63,13.63,13.63,13.63,67200.0,9.0309,9.0309,9.0309,9.0309,67200.0
2011-02-18 10:20:00,13.63,13.63,13.61,13.62,114000.0,9.0309,9.0309,9.0177,9.0243,114000.0
2011-02-18 10:25:00,13.62,13.62,13.59,13.6,45200.0,9.0243,9.0243,9.0044,9.011,45200.0
2011-02-18 10:30:00,13.6,13.62,13.59,13.62,36800.0,9.011,9.0243,9.0044,9.0243,36800.0
2011-02-18 10:35:00,13.62,13.62,13.6,13.6,49200.0,9.0243,9.0243,9.011,9.011,49200.0
2011-02-18 10:40:00,13.6,13.62,13.6,13.61,56400.0,9.011,9.0243,9.011,9.0177,56400.0
2011-02-18 10:45:00,13.61,13.61,13.6,13.6,162800.0,9.0177,9.0177,9.011,9.011,162800.0
2011-02-18 10:50:00,13.61,13.61,13.61,13.61,113200.0,9.0177,9.0177,9.0177,9.0177,113200.0
2011-02-18 10:55:00,13.61,13.62,13.6,13.6,57200.0,9.0177,9.0243,9.011,9.011,57200.0
2011-02-18 11:00:00,13.6,13.6,13.6,13.6,100400.0,9.011,9.011,9.011,9.011,100400.0
2011-02-18 11:05:00,13.6,13.6,13.6,13.6,56000.0,9.011,9.011,9.011,9.011,56000.0
2011-02-18 11:10:00,13.6,13.6,13.6,13.6,56400.0,9.011,9.011,9.011,9.011,56400.0
2011-02-18 11:15:00,13.6,13.6,13.6,13.6,32800.0,9.011,9.011,9.011,9.011,32800.0
2011-02-18 11:20:00,13.6,13.6,13.6,13.6,147600.0,9.011,9.011,9.011,9.011,147600.0
2011-02-18 11:25:00,13.6,13.6,13.6,13.6,38400.0,9.011,9.011,9.011,9.011,38400.0
2011-02-18 11:30:00,13.6,13.6,13.59,13.6,36000.0,9.011,9.011,9.0044,9.011,36000.0
2011-02-18 11:35:00,13.6,13.6,13.6,13.6,20800.0,9.011,9.011,9.011,9.011,20800.0
2011-02-18 11:40:00,13.6,13.6,13.6,13.6,27200.0,9.011,9.011,9.011,9.011,27200.0
2011-02-18 11:45:00,13.6,13.61,13.6,13.6,41200.0,9.011,9.0177,9.011,9.011,41200.0
2011-02-18 11:50:00,13.6,13.6,13.59,13.59,39200.0,9.011,9.011,9.0044,9.0044,39200.0
2011-02-18 11:55:00,13.59,13.6,13.59,13.6,40800.0,9.0044,9.011,9.0044,9.011,40800.0
2011-02-18 12:00:00,13.6,13.61,13.6,13.6,30000.0,9.011,9.0177,9.011,9.011,30000.0
2011-02-18 12:05:00,13.61,13.61,13.59,13.59,54000.0,9.0177,9.0177,9.0044,9.0044,54000.0
2011-02-18 12:10:00,13.59,13.6,13.59,13.59,59200.0,9.0044,9.011,9.0044,9.0044,59200.0
2011-02-18 12:15:00,13.59,13.6,13.59,13.59,57600.0,9.0044,9.011,9.0044,9.0044,57600.0
2011-02-18 12:20:00,13.59,13.6,13.59,13.6,40000.0,9.0044,9.011,9.0044,9.011,40000.0
2011-02-18 12:25:00,13.6,13.6,13.59,13.59,65600.0,9.011,9.011,9.0044,9.0044,65600.0
2011-02-18 12:30:00,13.6,13.6,13.59,13.59,41200.0,9.011,9.011,9.0044,9.0044,41200.0
2011-02-18 12:35:00,13.59,13.6,13.59,13.6,50000.0,9.0044,9.011,9.0044,9.011,50000.0
2011-02-18 12:40:00,13.6,13.6,13.59,13.6,27600.0,9.011,9.011,9.0044,9.011,27600.0
2011-02-18 12:45:00,13.59,13.6,13.59,13.59,37600.0,9.0044,9.011,9.0044,9.0044,37600.0
2011-02-18 12:50:00,13.59,13.6,13.59,13.59,45600.0,9.0044,9.011,9.0044,9.0044,45600.0
2011-02-18 12:55:00,13.59,13.59,13.59,13.59,29200.0,9.0044,9.0044,9.0044,9.0044,29200.0
2011-02-18 13:00:00,13.59,13.59,13.59,13.59,23200.0,9.0044,9.0044,9.0044,9.0044,23200.0
2011-02-18 13:05:00,13.59,13.59,13.59,13.59,57600.0,9.0044,9.0044,9.0044,9.0044,57600.0
2011-02-18 13:10:00,13.59,13.59,13.59,13.59,24800.0,9.0044,9.0044,9.0044,9.0044,24800.0
2011-02-18 13:15:00,13.59,13.59,13.59,13.59,25600.0,9.0044,9.0044,9.0044,9.0044,25600.0
2011-02-18 13:20:00,13.59,13.6,13.59,13.6,21200.0,9.0044,9.011,9.0044,9.011,21200.0
2011-02-18 13:25:00,13.6,13.6,13.6,13.6,9600.0,9.011,9.011,9.011,9.011,9600.0
2011-02-18 13:30:00,13.6,13.6,13.59,13.59,29200.0,9.011,9.011,9.0044,9.0044,29200.0
2011-02-18 13:35:00,13.59,13.6,13.59,13.6,60800.0,9.0044,9.011,9.0044,9.011,60800.0
2011-02-18 13:40:00,13.6,13.6,13.6,13.6,20800.0,9.011,9.011,9.011,9.011,20800.0
2011-02-18 13:45:00,13.6,13.61,13.6,13.61,28400.0,9.011,9.0177,9.011,9.0177,28400.0
2011-02-18 13:50:00,13.61,13.62,13.61,13.62,30800.0,9.0177,9.0243,9.0177,9.0243,30800.0
2011-02-18 13:55:00,13.62,13.62,13.62,13.62,34000.0,9.0243,9.0243,9.0243,9.0243,34000.0
2011-02-18 14:00:00,13.62,13.62,13.61,13.61,33600.0,9.0243,9.0243,9.0177,9.0177,33600.0
2011-02-18 14:05:00,13.61,13.61,13.61,13.61,31600.0,9.0177,9.0177,9.0177,9.0177,31600.0
2011-02-18 14:10:00,13.61,13.61,13.61,13.61,18000.0,9.0177,9.0177,9.0177,9.0177,18000.0
2011-02-18 14:15:00,13.61,13.61,13.6,13.61,75200.0,9.0177,9.0177,9.011,9.0177,75200.0
2011-02-18 14:20:00,13.61,13.62,13.61,13.62,74000.0,9.0177,9.0243,9.0177,9.0243,74000.0
2011-02-18 14:25:00,13.62,13.62,13.61,13.62,85200.0,9.0243,9.0243,9.0177,9.0243,85200.0
2011-02-18 14:30:00,13.62,13.62,13.61,13.62,102000.0,9.0243,9.0243,9.0177,9.0243,102000.0
2011-02-18 14:35:00,13.62,13.62,13.61,13.61,46000.0,9.0243,9.0243,9.0177,9.0177,46000.0
2011-02-18 14:40:00,13.61,13.62,13.61,13.62,66000.0,9.0177,9.0243,9.0177,9.0243,66000.0
2011-02-18 14:45:00,13.62,13.62,13.61,13.61,63200.0,9.0243,9.0243,9.0177,9.0177,63200.0
2011-02-18 14:50:00,13.61,13.61,13.61,13.61,16800.0,9.0177,9.0177,9.0177,9.0177,16800.0
2011-02-18 14:55:00,13.61,13.61,13.61,13.61,41600.0,9.0177,9.0177,9.0177,9.0177,41600.0
2011-02-18 15:00:00,13.61,13.62,13.61,13.61,48400.0,9.0177,9.0243,9.0177,9.0177,48400.0
2011-02-18 15:05:00,13.61,13.61,13.6,13.61,66000.0,9.0177,9.0177,9.011,9.0177,66000.0
2011-02-18 15:10:00,13.61,13.61,13.6,13.6,24800.0,9.0177,9.0177,9.011,9.011,24800.0
2011-02-18 15:15:00,13.6,13.61,13.6,13.61,57600.0,9.011,9.0177,9.011,9.0177,57600.0
2011-02-18 15:20:00,13.61,13.63,13.61,13.62,94400.0,9.0177,9.0309,9.0177,9.0243,94400.0
2011-02-18 15:25:00,13.62,13.63,13.62,13.62,86800.0,9.0243,9.0309,9.0243,9.0243,86800.0
2011-02-18 15:30:00,13.62,13.62,13.6,13.61,185200.0,9.0243,9.0243,9.011,9.0177,185200.0
2011-02-18 15:35:00,13.6,13.62,13.6,13.62,200800.0,9.011,9.0243,9.011,9.0243,200800.0
2011-02-18 15:40:00,13.62,13.63,13.62,13.62,170400.0,9.0243,9.0309,9.0243,9.0243,170400.0
2011-02-18 15:45:00,13.63,13.65,13.63,13.64,355200.0,9.0309,9.0442,9.0309,9.0375,355200.0
2011-02-18 15:50:00,13.64,13.65,13.63,13.64,232400.0,9.0375,9.0442,9.0309,9.0375,232400.0
2011-02-18 15:55:00,13.64,13.65,13.64,13.64,421200.0,9.0375,9.0442,9.0375,9.0375,421200.0
2011-02-22 09:30:00,13.53,13.61,13.53,13.58,247200.0,8.9646,9.0177,8.9646,8.9978,247200.0
2011-02-22 09:35:00,13.59,13.64,13.59,13.63,82400.0,9.0044,9.0375,9.0044,9.0309,82400.0
2011-02-22 09:40:00,13.63,13.65,13.63,13.65,151200.0,9.0309,9.0442,9.0309,9.0442,151200.0
2011-02-22 09:45:00,13.65,13.65,13.61,13.63,42400.0,9.0442,9.0442,9.0177,9.0309,42400.0
2011-02-22 09:50:00,13.63,13.64,13.6,13.6,49600.0,9.0309,9.0375,9.011,9.011,49600.0
2011-02-22 09:55:00,13.61,13.65,13.61,13.65,73200.0,9.0177,9.0442,9.0177,9.0442,73200.0
2011-02-22 10:00:00,13.65,13.65,13.63,13.65,73600.0,9.0442,9.0442,9.0309,9.0442,73600.0
2011-02-22 10:05:00,13.65,13.65,13.63,13.64,82000.0,9.0442,9.0442,9.0309,9.0375,82000.0
2011-02-22 10:10:00,13.64,13.67,13.63,13.66,116800.0,9.0375,9.0574,9.0309,9.0508,116800.0
2011-02-22 10:15:00,13.66,13.67,13.65,13.65,34400.0,9.0508,9.0574,9.0442,9.0442,34400.0
2011-02-22 10:20:00,13.65,13.65,13.64,13.65,31200.0,9.0442,9.0442,9.0375,9.0442,31200.0
2011-02-22 10:25:00,13.65,13.65,13.64,13.65,43200.0,9.0442,9.0442,9.0375,9.0442,43200.0
2011-02-22 10:30:00,13.65,13.67,13.65,13.66,87200.0,9.0442,9.0574,9.0442,9.0508,87200.0
2011-02-22 10:35:00,13.67,13.67,13.66,13.66,36000.0,9.0574,9.0574,9.0508,9.0508,36000.0
2011-02-22 10:40:00,13.67,13.67,13.66,13.67,31200.0,9.0574,9.0574,9.0508,9.0574,31200.0
2011-02-22 10:45:00,13.67,13.67,13.65,13.65,57600.0,9.0574,9.0574,9.0442,9.0442,57600.0
2011-02-22 10:50:00,13.65,13.69,13.65,13.68,34000.0,9.0442,9.0707,9.0442,9.064,34000.0
2011-02-22 10:55:00,13.68,13.68,13.66,13.66,42400.0,9.064,9.064,9.0508,9.0508,42400.0
2011-02-22 11:00:00,13.67,13.67,13.64,13.65,52800.0,9.0574,9.0574,9.0375,9.0442,52800.0
2011-02-22 11:05:00,13.65,13.66,13.64,13.65,94800.0,9.0442,9.0508,9.0375,9.0442,94800.0
2011-02-22 11:10:00,13.65,13.67,13.65,13.67,29200.0,9.0442,9.0574,9.0442,9.0574,29200.0
2011-02-22 11:15:00,13.66,13.67,13.65,13.66,46400.0,9.0508,9.0574,9.0442,9.0508,46400.0
2011-02-22 11:20:00,13.67,13.67,13.66,13.67,23200.0,9.0574,9.0574,9.0508,9.0574,23200.0
2011-02-22 11:25:00,13.66,13.68,13.66,13.68,55600.0,9.0508,9.064,9.0508,9.064,55600.0
2011-02-22 11:30:00,13.67,13.68,13.65,13.68,154400.0,9.0574,9.064,9.0442,9.064,154400.0
2011-02-22 11:35:00,13.68,13.68,13.67,13.67,90800.0,9.064,9.064,9.0574,9.0574,90800.0
2011-02-22 11:40:00,13.67,13.68,13.67,13.67,35600.0,9.0574,9.064,9.0574,9.0574,35600.0
2011-02-22 11:45:00,13.66,13.67,13.65,13.67,62400.0,9.0508,9.0574,9.0442,9.0574,62400.0
2011-02-22 11:50:00,13.67,13.67,13.64,13.64,50400.0,9.0574,9.0574,9.0375,9.0375,50400.0
2011-02-22 11:55:00,13.64,13.66,13.64,13.65,48000.0,9.0375,9.0508,9.0375,9.0442,48000.0
2011-02-22 12:00:00,13.65,13.66,13.64,13.66,78800.0,9.0442,9.0508,9.0375,9.0508,78800.0
2011-02-22 12:05:00,13.66,13.66,13.64,13.65,100000.0,9.0508,9.0508,9.0375,9.0442,100000.0
2011-02-22 12:10:00,13.65,13.66,13.64,13.65,60000.0,9.0442,9.0508,9.0375,9.0442,60000.0
2011-02-22 12:15:00,13.64,13.67,13.64,13.66,47600.0,9.0375,9.0574,9.0375,9.0508,47600.0
2011-02-22 12:20:00,13.66,13.66,13.63,13.65,53600.0,9.0508,9.0508,9.0309,9.0442,53600.0
2011-02-22 12:25:00,13.65,13.66,13.65,13.65,57600.0,9.0442,9.0508,9.0442,9.0442,57600.0
2011-02-22 12:30:00,13.65,13.65,13.65,13.65,18400.0,9.0442,9.0442,9.0442,9.0442,18400.0
2011-02-22 12:35:00,13.65,13.65,13.64,13.64,60000.0,9.0442,9.0442,9.0375,9.0375,60000.0
2011-02-22 12:40:00,13.63,13.64,13.62,13.64,139600.0,9.0309,9.0375,9.0243,9.0375,139600.0
2011-02-22 12:45:00,13.64,13.65,13.62,13.62,58000.0,9.0375,9.0442,9.0243,9.0243,58000.0
2011-02-22 12:50:00,13.62,13.64,13.6,13.61,127200.0,9.0243,9.0375,9.011,9.0177,127200.0
2011-02-22 12:55:00,13.61,13.62,13.6,13.61,119200.0,9.0177,9.0243,9.011,9.0177,119200.0
2011-02-22 13:00:00,13.6,13.61,13.6,13.6,73200.0,9.011,9.0177,9.011,9.011,73200.0
2011-02-22 13:05:00,13.6,13.62,13.6,13.6,157600.0,9.011,9.0243,9.011,9.011,157600.0
2011-02-22 13:10:00,13.6,13.6,13.58,13.59,56400.0,9.011,9.011,8.9978,9.0044,56400.0
2011-02-22 13:15:00,13.59,13.6,13.59,13.6,47200.0,9.0044,9.011,9.0044,9.011,47200.0
2011-02-22 13:20:00,13.6,13.6,13.56,13.56,104400.0,9.011,9.011,8.9845,8.9845,104400.0
2011-02-22 13:25:00,13.56,13.58,13.55,13.57,88400.0,8.9845,8.9978,8.9779,8.9911,88400.0
2011-02-22 13:30:00,13.58,13.58,13.55,13.56,86800.0,8.9978,8.9978,8.9779,8.9845,86800.0
2011-02-22 13:35:00,13.56,13.57,13.55,13.56,59200.0,8.9845,8.9911,8.9779,8.9845,59200.0
2011-02-22 13:40:00,13.56,13.57,13.56,13.56,32000.0,8.9845,8.9911,8.9845,8.9845,32000.0
2011-02-22 13:45:00,13.56,13.56,13.54,13.55,31200.0,8.9845,8.9845,8.9713,8.9779,31200.0
2011-02-22 13:50:00,13.55,13.57,13.55,13.56,49600.0,8.9779,8.9911,8.9779,8.9845,49600.0
2011-02-22 13:55:00,13.56,13.56,13.54,13.56,70800.0,8.9845,8.9845,8.9713,8.9845,70800.0
2011-02-22 14:00:00,13.56,13.56,13.55,13.55,45200.0,8.9845,8.9845,8.9779,8.9779,45200.0
2011-02-22 14:05:00,13.55,13.56,13.54,13.56,110400.0,8.9779,8.9845,8.9713,8.9845,110400.0
2011-02-22 14:10:00,13.56,13.58,13.56,13.58,68400.0,8.9845,8.9978,8.9845,8.9978,68400.0
2011-02-22 14:15:00,13.58,13.59,13.58,13.59,99600.0,8.9978,9.0044,8.9978,9.0044,99600.0
2011-02-22 14:20:00,13.58,13.59,13.58,13.58,226800.0,8.9978,9.0044,8.9978,8.9978,226800.0
2011-02-22 14:25:00,13.58,13.6,13.58,13.6,70800.0,8.9978,9.011,8.9978,9.011,70800.0
2011-02-22 14:30:00,13.6,13.61,13.59,13.6,41200.0,9.011,9.0177,9.0044,9.011,41200.0
2011-02-22 14:35:00,13.6,13.6,13.59,13.6,26800.0,9.011,9.011,9.0044,9.011,26800.0
2011-02-22 14:40:00,13.6,13.61,13.59,13.6,39600.0,9.011,9.0177,9.0044,9.011,39600.0
2011-02-22 14:45:00,13.6,13.61,13.6,13.6,28400.0,9.011,9.0177,9.011,9.011,28400.0
2011-02-22 14:50:00,13.6,13.62,13.6,13.6,83200.0,9.011,9.0243,9.011,9.011,83200.0
2011-02-22 14:55:00,13.6,13.61,13.6,13.6,29600.0,9.011,9.0177,9.011,9.011,29600.0
2011-02-22 15:00:00,13.6,13.62,13.6,13.62,65200.0,9.011,9.0243,9.011,9.0243,65200.0
2011-02-22 15:05:00,13.62,13.62,13.6,13.6,76400.0,9.0243,9.0243,9.011,9.011,76400.0
2011-02-22 15:10:00,13.6,13.62,13.6,13.62,79600.0,9.011,9.0243,9.011,9.0243,79600.0
2011-02-22 15:15:00,13.62,13.62,13.61,13.61,55600.0,9.0243,9.0243,9.0177,9.0177,55600.0
2011-02-22 15:20:00,13.61,13.63,13.61,13.63,179600.0,9.0177,9.0309,9.0177,9.0309,179600.0
2011-02-22 15:25:00,13.63,13.63,13.62,13.63,98000.0,9.0309,9.0309,9.0243,9.0309,98000.0
2011-02-22 15:30:00,13.63,13.64,13.63,13.63,43600.0,9.0309,9.0375,9.0309,9.0309,43600.0
2011-02-22 15:35:00,13.64,13.65,13.63,13.65,179200.0,9.0375,9.0442,9.0309,9.0442,179200.0
2011-02-22 15:40:00,13.65,13.65,13.64,13.65,196000.0,9.0442,9.0442,9.0375,9.0442,196000.0
2011-02-22 15:45:00,13.65,13.66,13.64,13.66,220400.0,9.0442,9.0508,9.0375,9.0508,220400.0
2011-02-22 15:50:00,13.66,13.66,13.65,13.66,220800.0,9.0508,9.0508,9.0442,9.0508,220800.0
2011-02-22 15:55:00,13.66,13.67,13.65,13.66,414800.0,9.0508,9.0574,9.0442,9.0508,414800.0
2011-02-23 09:30:00,13.47,13.71,13.47,13.65,130000.0,8.9249,9.0839,8.9249,9.0442,130000.0
2011-02-23 09:35:00,13.66,13.66,13.6,13.6,125600.0,9.0508,9.0508,9.011,9.011,125600.0
2011-02-23 09:40:00,13.6,13.62,13.59,13.62,61600.0,9.011,9.0243,9.0044,9.0243,61600.0
2011-02-23 09:45:00,13.62,13.63,13.61,13.62,83200.0,9.0243,9.0309,9.0177,9.0243,83200.0
2011-02-23 09:50:00,13.63,13.67,13.63,13.65,56800.0,9.0309,9.0574,9.0309,9.0442,56800.0
2011-02-23 09:55:00,13.65,13.68,13.64,13.65,73600.0,9.0442,9.064,9.0375,9.0442,73600.0
2011-02-23 10:00:00,13.65,13.68,13.64,13.66,115600.0,9.0442,9.064,9.0375,9.0508,115600.0
2011-02-23 10:05:00,13.66,13.67,13.64,13.66,102000.0,9.0508,9.0574,9.0375,9.0508,102000.0
2011-02-23 10:10:00,13.66,13.7,13.65,13.66,165600.0,9.0508,9.0773,9.0442,9.0508,165600.0
2011-02-23 10:15:00,13.65,13.69,13.65,13.69,623200.0,9.0442,9.0707,9.0442,9.0707,623200.0
2011-02-23 10:20:00,13.69,13.71,13.68,13.69,130800.0,9.0707,9.0839,9.064,9.0707,130800.0
2011-02-23 10:25:00,13.69,13.69,13.67,13.67,82400.0,9.0707,9.0707,9.0574,9.0574,82400.0
2011-02-23 10:30:00,13.67,13.67,13.62,13.62,140800.0,9.0574,9.0574,9.0243,9.0243,140800.0
2011-02-23 10:35:00,13.62,13.64,13.62,13.63,72800.0,9.0243,9.0375,9.0243,9.0309,72800.0
2011-02-23 10:40:00,13.63,13.65,13.61,13.62,66400.0,9.0309,9.0442,9.0177,9.0243,66400.0
2011-02-23 10:45:00,13.62,13.63,13.6,13.63,62400.0,9.0243,9.0309,9.011,9.0309,62400.0
2011-02-23 10:50:00,13.62,13.65,13.62,13.65,38000.0,9.0243,9.0442,9.0243,9.0442,38000.0
2011-02-23 10:55:00,13.65,13.66,13.63,13.63,49200.0,9.0442,9.0508,9.0309,9.0309,49200.0
2011-02-23 11:00:00,13.63,13.63,13.61,13.61,53600.0,9.0309,9.0309,9.0177,9.0177,53600.0
2011-02-23 11:05:00,13.62,13.65,13.61,13.65,273200.0,9.0243,9.0442,9.0177,9.0442,273200.0
2011-02-23 11:10:00,13.65,13.65,13.63,13.63,45200.0,9.0442,9.0442,9.0309,9.0309,45200.0
2011-02-23 11:15:00,13.63,13.63,13.62,13.62,37600.0,9.0309,9.0309,9.0243,9.0243,37600.0
2011-02-23 11:20:00,13.62,13.62,13.6,13.61,34000.0,9.0243,9.0243,9.011,9.0177,34000.0
2011-02-23 11:25:00,13.61,13.64,13.61,13.63,62000.0,9.0177,9.0375,9.0177,9.0309,62000.0
2011-02-23 11:30:00,13.63,13.63,13.58,13.6,98000.0,9.0309,9.0309,8.9978,9.011,98000.0
2011-02-23 11:35:00,13.6,13.62,13.6,13.61,81600.0,9.011,9.0243,9.011,9.0177,81600.0
2011-02-23 11:40:00,13.61,13.62,13.6,13.61,83600.0,9.0177,9.0243,9.011,9.0177,83600.0
2011-02-23 11:45:00,13.61,13.63,13.59,13.63,92000.0,9.0177,9.0309,9.0044,9.0309,92000.0
2011-02-23 11:50:00,13.63,13.68,13.63,13.68,72800.0,9.0309,9.064,9.0309,9.064,72800.0
2011-02-23 11:55:00,13.68,13.69,13.64,13.67,91600.0,9.064,9.0707,9.0375,9.0574,91600.0
2011-02-23 12:00:00,13.67,13.68,13.65,13.66,100400.0,9.0574,9.064,9.0442,9.0508,100400.0
2011-02-23 12:05:00,13.66,13.67,13.65,13.67,90000.0,9.0508,9.0574,9.0442,9.0574,90000.0
2011-02-23 12:10:00,13.66,13.67,13.65,13.65,90400.0,9.0508,9.0574,9.0442,9.0442,90400.0
2011-02-23 12:15:00,13.66,13.67,13.63,13.63,150800.0,9.0508,9.0574,9.0309,9.0309,150800.0
2011-02-23 12:20:00,13.63,13.69,13.63,13.68,82800.0,9.0309,9.0707,9.0309,9.064,82800.0
2011-02-23 12:25:00,13.68,13.69,13.68,13.68,64000.0,9.064,9.0707,9.064,9.064,64000.0
2011-02-23 12:30:00,13.68,13.69,13.68,13.69,68000.0,9.064,9.0707,9.064,9.0707,68000.0
2011-02-23 12:35:00,13.69,13.69,13.68,13.69,92800.0,9.0707,9.0707,9.064,9.0707,92800.0
2011-02-23 12:40:00,13.69,13.69,13.67,13.67,50800.0,9.0707,9.0707,9.0574,9.0574,50800.0
2011-02-23 12:45:00,13.67,13.68,13.67,13.67,34800.0,9.0574,9.064,9.0574,9.0574,34800.0
2011-02-23 12:50:00,13.67,13.68,13.67,13.68,36800.0,9.0574,9.064,9.0574,9.064,36800.0
2011-02-23 12:55:00,13.68,13.69,13.68,13.68,81600.0,9.064,9.0707,9.064,9.064,81600.0
2011-02-23 13:00:00,13.67,13.68,13.65,13.68,56400.0,9.0574,9.064,9.0442,9.064,56400.0
2011-02-23 13:05:00,13.68,13.68,13.66,13.66,46000.0,9.064,9.064,9.0508,9.0508,46000.0
2011-02-23 13:10:00,13.66,13.67,13.65,13.67,48400.0,9.0508,9.0574,9.0442,9.0574,48400.0
2011-02-23 13:15:00,13.67,13.67,13.63,13.63,117600.0,9.0574,9.0574,9.0309,9.0309,117600.0
2011-02-23 13:20:00,13.64,13.66,13.63,13.65,156400.0,9.0375,9.0508,9.0309,9.0442,156400.0
2011-02-23 13:25:00,13.65,13.66,13.64,13.66,51600.0,9.0442,9.0508,9.0375,9.0508,51600.0
2011-02-23 13:30:00,13.65,13.66,13.65,13.66,46400.0,9.0442,9.0508,9.0442,9.0508,46400.0
2011-02-23 13:35:00,13.66,13.69,13.66,13.68,70000.0,9.0508,9.0707,9.0508,9.064,70000.0
2011-02-23 13:40:00,13.68,13.68,13.66,13.67,47600.0,9.064,9.064,9.0508,9.0574,47600.0
2011-02-23 13:45:00,13.67,13.68,13.66,13.66,52800.0,9.0574,9.064,9.0508,9.0508,52800.0
2011-02-23 13:50:00,13.66,13.67,13.66,13.67,32400.0,9.0508,9.0574,9.0508,9.0574,32400.0
2011-02-23 13:55:00,13.67,13.67,13.63,13.64,45600.0,9.0574,9.0574,9.0309,9.0375,45600.0
2011-02-23 14:00:00,13.64,13.65,13.63,13.64,47200.0,9.0375,9.0442,9.0309,9.0375,47200.0
2011-02-23 14:05:00,13.64,13.64,13.63,13.63,31200.0,9.0375,9.0375,9.0309,9.0309,31200.0
2011-02-23 14:10:00,13.63,13.63,13.61,13.61,44000.0,9.0309,9.0309,9.0177,9.0177,44000.0
2011-02-23 14:15:00,13.61,13.64,13.61,13.64,58800.0,9.0177,9.0375,9.0177,9.0375,58800.0
2011-02-23 14:20:00,13.64,13.64,13.62,13.63,84800.0,9.0375,9.0375,9.0243,9.0309,84800.0
2011-02-23 14:25:00,13.63,13.63,13.6,13.6,67200.0,9.0309,9.0309,9.011,9.011,67200.0
2011-02-23 14:30:00,13.61,13.63,13.61,13.62,45200.0,9.0177,9.0309,9.0177,9.0243,45200.0
2011-02-23 14:35:00,13.62,13.62,13.62,13.62,18000.0,9.0243,9.0243,9.0243,9.0243,18000.0
2011-02-23 14:40:00,13.62,13.62,13.6,13.6,45600.0,9.0243,9.0243,9.011,9.011,45600.0
2011-02-23 14:45:00,13.6,13.62,13.59,13.61,59200.0,9.011,9.0243,9.0044,9.0177,59200.0
2011-02-23 14:50:00,13.61,13.62,13.61,13.62,34400.0,9.0177,9.0243,9.0177,9.0243,34400.0
2011-02-23 14:55:00,13.62,13.64,13.62,13.64,43600.0,9.0243,9.0375,9.0243,9.0375,43600.0
2011-02-23 15:00:00,13.64,13.65,13.64,13.64,48800.0,9.0375,9.0442,9.0375,9.0375,48800.0
2011-02-23 15:05:00,13.65,13.65,13.64,13.64,32800.0,9.0442,9.0442,9.0375,9.0375,32800.0
2011-02-23 15:10:00,13.64,13.65,13.64,13.64,25600.0,9.0375,9.0442,9.0375,9.0375,25600.0
2011-02-23 15:15:00,13.65,13.65,13.62,13.62,92000.0,9.0442,9.0442,9.0243,9.0243,92000.0
2011-02-23 15:20:00,13.62,13.65,13.62,13.64,81200.0,9.0243,9.0442,9.0243,9.0375,81200.0
2011-02-23 15:25:00,13.63,13.64,13.62,13.62,68800.0,9.0309,9.0375,9.0243,9.0243,68800.0
2011-02-23 15:30:00,13.62,13.62,13.61,13.62,98800.0,9.0243,9.0243,9.0177,9.0243,98800.0
2011-02-23 15:35:00,13.62,13.63,13.62,13.63,66000.0,9.0243,9.0309,9.0243,9.0309,66000.0
2011-02-23 15:40:00,13.63,13.63,13.61,13.61,134400.0,9.0309,9.0309,9.0177,9.0177,134400.0
2011-02-23 15:45:00,13.61,13.61,13.58,13.6,198800.0,9.0177,9.0177,8.9978,9.011,198800.0
2011-02-23 15:50:00,13.6,13.62,13.6,13.61,153200.0,9.011,9.0243,9.011,9.0177,153200.0
2011-02-23 15:55:00,13.61,13.61,13.59,13.59,382800.0,9.0177,9.0177,9.0044,9.0044,382800.0
2011-02-24 09:30:00,13.56,13.58,13.55,13.57,208800.0,8.9845,8.9978,8.9779,8.9911,208800.0
2011-02-24 09:35:00,13.58,13.69,13.58,13.67,138400.0,8.9978,9.0707,8.9978,9.0574,138400.0
2011-02-24 09:40:00,13.67,13.68,13.66,13.67,123600.0,9.0574,9.064,9.0508,9.0574,123600.0
2011-02-24 09:45:00,13.67,13.67,13.63,13.63,144800.0,9.0574,9.0574,9.0309,9.0309,144800.0
2011-02-24 09:50:00,13.63,13.63,13.6,13.6,60000.0,9.0309,9.0309,9.011,9.011,60000.0
2011-02-24 09:55:00,13.61,13.64,13.6,13.63,97200.0,9.0177,9.0375,9.011,9.0309,97200.0
2011-02-24 10:00:00,13.63,13.65,13.62,13.63,92400.0,9.0309,9.0442,9.0243,9.0309,92400.0
2011-02-24 10:05:00,13.63,13.67,13.62,13.67,130400.0,9.0309,9.0574,9.0243,9.0574,130400.0
2011-02-24 10:10:00,13.67,13.67,13.62,13.63,62400.0,9.0574,9.0574,9.0243,9.0309,62400.0
2011-02-24 10:15:00,13.64,13.68,13.63,13.68,125200.0,9.0375,9.064,9.0309,9.064,125200.0
2011-02-24 10:20:00,13.68,13.69,13.65,13.68,165600.0,9.064,9.0707,9.0442,9.064,165600.0
2011-02-24 10:25:00,13.68,13.68,13.63,13.64,32400.0,9.064,9.064,9.0309,9.0375,32400.0
2011-02-24 10:30:00,13.64,13.64,13.63,13.64,44400.0,9.0375,9.0375,9.0309,9.0375,44400.0
2011-02-24 10:35:00,13.64,13.65,13.62,13.64,63600.0,9.0375,9.0442,9.0243,9.0375,63600.0
2011-02-24 10:40:00,13.63,13.67,13.63,13.67,112000.0,9.0309,9.0574,9.0309,9.0574,112000.0
2011-02-24 10:45:00,13.68,13.7,13.67,13.7,127200.0,9.064,9.0773,9.0574,9.0773,127200.0
2011-02-24 10:50:00,13.7,13.7,13.66,13.67,71200.0,9.0773,9.0773,9.0508,9.0574,71200.0
2011-02-24 10:55:00,13.67,13.68,13.64,13.64,36800.0,9.0574,9.064,9.0375,9.0375,36800.0
2011-02-24 11:00:00,13.65,13.67,13.63,13.65,52000.0,9.0442,9.0574,9.0309,9.0442,52000.0
2011-02-24 11:05:00,13.65,13.65,13.63,13.63,28800.0,9.0442,9.0442,9.0309,9.0309,28800.0
2011-02-24 11:10:00,13.63,13.63,13.63,13.63,49200.0,9.0309,9.0309,9.0309,9.0309,49200.0
2011-02-24 11:15:00,13.63,13.65,13.63,13.65,46800.0,9.0309,9.0442,9.0309,9.0442,46800.0
2011-02-24 11:20:00,13.65,13.65,13.63,13.63,42400.0,9.0442,9.0442,9.0309,9.0309,42400.0
2011-02-24 11:25:00,13.63,13.67,13.63,13.66,39600.0,9.0309,9.0574,9.0309,9.0508,39600.0
2011-02-24 11:30:00,13.65,13.66,13.65,13.65,47600.0,9.0442,9.0508,9.0442,9.0442,47600.0
2011-02-24 11:35:00,13.65,13.65,13.63,13.63,15200.0,9.0442,9.0442,9.0309,9.0309,15200.0
2011-02-24 11:40:00,13.63,13.66,13.63,13.65,130000.0,9.0309,9.0508,9.0309,9.0442,130000.0
2011-02-24 11:45:00,13.65,13.65,13.63,13.64,60000.0,9.0442,9.0442,9.0309,9.0375,60000.0
2011-02-24 11:50:00,13.63,13.65,13.63,13.65,64400.0,9.0309,9.0442,9.0309,9.0442,64400.0
2011-02-24 11:55:00,13.65,13.65,13.64,13.64,17200.0,9.0442,9.0442,9.0375,9.0375,17200.0
2011-02-24 12:00:00,13.64,13.64,13.61,13.62,101200.0,9.0375,9.0375,9.0177,9.0243,101200.0
2011-02-24 12:05:00,13.63,13.63,13.61,13.61,24800.0,9.0309,9.0309,9.0177,9.0177,24800.0
2011-02-24 12:10:00,13.61,13.62,13.61,13.62,34000.0,9.0177,9.0243,9.0177,9.0243,34000.0
2011-02-24 12:15:00,13.62,13.62,13.61,13.62,26400.0,9.0243,9.0243,9.0177,9.0243,26400.0
2011-02-24 12:20:00,13.62,13.62,13.61,13.61,36400.0,9.0243,9.0243,9.0177,9.0177,36400.0
2011-02-24 12:25:00,13.61,13.61,13.59,13.59,40800.0,9.0177,9.0177,9.0044,9.0044,40800.0
2011-02-24 12:30:00,13.59,13.6,13.59,13.59,32800.0,9.0044,9.011,9.0044,9.0044,32800.0
2011-02-24 12:35:00,13.59,13.59,13.58,13.58,30800.0,9.0044,9.0044,8.9978,8.9978,30800.0
2011-02-24 12:40:00,13.58,13.58,13.56,13.57,31200.0,8.9978,8.9978,8.9845,8.9911,31200.0
2011-02-24 12:45:00,13.56,13.58,13.56,13.57,56400.0,8.9845,8.9978,8.9845,8.9911,56400.0
2011-02-24 12:50:00,13.57,13.58,13.56,13.58,32000.0,8.9911,8.9978,8.9845,8.9978,32000.0
2011-02-24 12:55:00,13.58,13.59,13.57,13.59,28800.0,8.9978,9.0044,8.9911,9.0044,28800.0
2011-02-24 13:00:00,13.59,13.6,13.57,13.6,51200.0,9.0044,9.011,8.9911,9.011,51200.0
2011-02-24 13:05:00,13.6,13.6,13.57,13.57,38400.0,9.011,9.011,8.9911,8.9911,38400.0
2011-02-24 13:10:00,13.57,13.57,13.56,13.57,46400.0,8.9911,8.9911,8.9845,8.9911,46400.0
2011-02-24 13:15:00,13.56,13.58,13.56,13.57,67200.0,8.9845,8.9978,8.9845,8.9911,67200.0
2011-02-24 13:20:00,13.57,13.57,13.56,13.57,42000.0,8.9911,8.9911,8.9845,8.9911,42000.0
2011-02-24 13:25:00,13.57,13.59,13.57,13.58,153600.0,8.9911,9.0044,8.9911,8.9978,153600.0
2011-02-24 13:30:00,13.58,13.59,13.58,13.58,59200.0,8.9978,9.0044,8.9978,8.9978,59200.0
2011-02-24 13:35:00,13.58,13.58,13.57,13.58,28800.0,8.9978,8.9978,8.9911,8.9978,28800.0
2011-02-24 13:40:00,13.58,13.58,13.56,13.56,44000.0,8.9978,8.9978,8.9845,8.9845,44000.0
2011-02-24 13:45:00,13.56,13.59,13.55,13.59,100000.0,8.9845,9.0044,8.9779,9.0044,100000.0
2011-02-24 13:50:00,13.59,13.59,13.58,13.58,36400.0,9.0044,9.0044,8.9978,8.9978,36400.0
2011-02-24 13:55:00,13.58,13.6,13.57,13.59,56400.0,8.9978,9.011,8.9911,9.0044,56400.0
2011-02-24 14:00:00,13.59,13.61,13.59,13.6,69200.0,9.0044,9.0177,9.0044,9.011,69200.0
2011-02-24 14:05:00,13.6,13.6,13.58,13.6,34000.0,9.011,9.011,8.9978,9.011,34000.0
2011-02-24 14:10:00,13.6,13.62,13.6,13.61,59200.0,9.011,9.0243,9.011,9.0177,59200.0
2011-02-24 14:15:00,13.61,13.63,13.61,13.62,79600.0,9.0177,9.0309,9.0177,9.0243,79600.0
2011-02-24 14:20:00,13.62,13.62,13.6,13.62,80800.0,9.0243,9.0243,9.011,9.0243,80800.0
2011-02-24 14:25:00,13.62,13.63,13.61,13.61,64000.0,9.0243,9.0309,9.0177,9.0177,64000.0
2011-02-24 14:30:00,13.61,13.63,13.6,13.63,60800.0,9.0177,9.0309,9.011,9.0309,60800.0
2011-02-24 14:35:00,13.63,13.63,13.62,13.62,43600.0,9.0309,9.0309,9.0243,9.0243,43600.0
2011-02-24 14:40:00,13.62,13.63,13.6,13.6,53600.0,9.0243,9.0309,9.011,9.011,53600.0
2011-02-24 14:45:00,13.6,13.6,13.58,13.59,54800.0,9.011,9.011,8.9978,9.0044,54800.0
2011-02-24 14:50:00,13.59,13.59,13.57,13.57,44800.0,9.0044,9.0044,8.9911,8.9911,44800.0
2011-02-24 14:55:00,13.57,13.58,13.57,13.58,65600.0,8.9911,8.9978,8.9911,8.9978,65600.0
2011-02-24 15:00:00,13.59,13.59,13.58,13.58,87200.0,9.0044,9.0044,8.9978,8.9978,87200.0
2011-02-24 15:05:00,13.58,13.6,13.57,13.6,79600.0,8.9978,9.011,8.9911,9.011,79600.0
2011-02-24 15:10:00,13.6,13.61,13.57,13.61,124400.0,9.011,9.0177,8.9911,9.0177,124400.0
2011-02-24 15:15:00,13.6,13.61,13.59,13.6,58400.0,9.011,9.0177,9.0044,9.011,58400.0
2011-02-24 15:20:00,13.6,13.61,13.59,13.6,92800.0,9.011,9.0177,9.0044,9.011,92800.0
2011-02-24 15:25:00,13.61,13.62,13.59,13.6,102000.0,9.0177,9.0243,9.0044,9.011,102000.0
2011-02-24 15:30:00,13.6,13.61,13.59,13.61,132400.0,9.011,9.0177,9.0044,9.0177,132400.0
2011-02-24 15:35:00,13.6,13.62,13.6,13.61,155600.0,9.011,9.0243,9.011,9.0177,155600.0
2011-02-24 15:40:00,13.61,13.62,13.61,13.62,192400.0,9.0177,9.0243,9.0177,9.0243,192400.0
2011-02-24 15:45:00,13.62,13.63,13.61,13.62,314000.0,9.0243,9.0309,9.0177,9.0243,314000.0
2011-02-24 15:50:00,13.62,13.62,13.61,13.61,223200.0,9.0243,9.0243,9.0177,9.0177,223200.0
2011-02-24 15:55:00,13.61,13.61,13.6,13.61,363200.0,9.0177,9.0177,9.011,9.0177,363200.0
2011-02-25 09:30:00,13.61,13.63,13.61,13.62,88800.0,9.0177,9.0309,9.0177,9.0243,88800.0
2011-02-25 09:35:00,13.62,13.66,13.62,13.65,53600.0,9.0243,9.0508,9.0243,9.0442,53600.0
2011-02-25 09:40:00,13.65,13.65,13.63,13.63,34400.0,9.0442,9.0442,9.0309,9.0309,34400.0
2011-02-25 09:45:00,13.64,13.64,13.61,13.62,31200.0,9.0375,9.0375,9.0177,9.0243,31200.0
2011-02-25 09:50:00,13.62,13.63,13.61,13.63,53600.0,9.0243,9.0309,9.0177,9.0309,53600.0
2011-02-25 09:55:00,13.63,13.65,13.63,13.65,37600.0,9.0309,9.0442,9.0309,9.0442,37600.0
2011-02-25 10:00:00,13.65,13.67,13.64,13.65,89600.0,9.0442,9.0574,9.0375,9.0442,89600.0
2011-02-25 10:05:00,13.65,13.67,13.65,13.65,32000.0,9.0442,9.0574,9.0442,9.0442,32000.0
2011-02-25 10:10:00,13.65,13.67,13.64,13.67,50400.0,9.0442,9.0574,9.0375,9.0574,50400.0
2011-02-25 10:15:00,13.66,13.67,13.65,13.67,47200.0,9.0508,9.0574,9.0442,9.0574,47200.0
2011-02-25 10:20:00,13.66,13.68,13.65,13.67,35200.0,9.0508,9.064,9.0442,9.0574,35200.0
2011-02-25 10:25:00,13.68,13.68,13.65,13.66,57200.0,9.064,9.064,9.0442,9.0508,57200.0
2011-02-25 10:30:00,13.65,13.69,13.65,13.69,55200.0,9.0442,9.0707,9.0442,9.0707,55200.0
2011-02-25 10:35:00,13.69,13.71,13.69,13.71,70000.0,9.0707,9.0839,9.0707,9.0839,70000.0
2011-02-25 10:40:00,13.71,13.71,13.66,13.66,64800.0,9.0839,9.0839,9.0508,9.0508,64800.0
2011-02-25 10:45:00,13.65,13.68,13.65,13.67,45200.0,9.0442,9.064,9.0442,9.0574,45200.0
2011-02-25 10:50:00,13.67,13.67,13.65,13.65,51600.0,9.0574,9.0574,9.0442,9.0442,51600.0
2011-02-25 10:55:00,13.65,13.65,13.63,13.63,66000.0,9.0442,9.0442,9.0309,9.0309,66000.0
2011-02-25 11:00:00,13.63,13.63,13.63,13.63,13600.0,9.0309,9.0309,9.0309,9.0309,13600.0
2011-02-25 11:05:00,13.63,13.63,13.62,13.62,23600.0,9.0309,9.0309,9.0243,9.0243,23600.0
2011-02-25 11:10:00,13.62,13.63,13.62,13.63,48800.0,9.0243,9.0309,9.0243,9.0309,48800.0
2011-02-25 11:15:00,13.63,13.65,13.63,13.65,17600.0,9.0309,9.0442,9.0309,9.0442,17600.0
2011-02-25 11:20:00,13.64,13.65,13.64,13.65,13600.0,9.0375,9.0442,9.0375,9.0442,13600.0
2011-02-25 11:25:00,13.65,13.65,13.62,13.62,25600.0,9.0442,9.0442,9.0243,9.0243,25600.0
2011-02-25 11:30:00,13.62,13.66,13.62,13.66,94800.0,9.0243,9.0508,9.0243,9.0508,94800.0
2011-02-25 11:35:00,13.65,13.66,13.65,13.65,42400.0,9.0442,9.0508,9.0442,9.0442,42400.0
2011-02-25 11:40:00,13.65,13.65,13.65,13.65,34800.0,9.0442,9.0442,9.0442,9.0442,34800.0
2011-02-25 11:45:00,13.65,13.67,13.65,13.65,30000.0,9.0442,9.0574,9.0442,9.0442,30000.0
2011-02-25 11:50:00,13.66,13.67,13.65,13.67,31200.0,9.0508,9.0574,9.0442,9.0574,31200.0
2011-02-25 11:55:00,13.67,13.67,13.66,13.66,12400.0,9.0574,9.0574,9.0508,9.0508,12400.0
2011-02-25 12:00:00,13.66,13.66,13.66,13.66,15200.0,9.0508,9.0508,9.0508,9.0508,15200.0
2011-02-25 12:05:00,13.66,13.67,13.66,13.66,17200.0,9.0508,9.0574,9.0508,9.0508,17200.0
2011-02-25 12:10:00,13.66,13.67,13.65,13.67,24800.0,9.0508,9.0574,9.0442,9.0574,24800.0
2011-02-25 12:15:00,13.67,13.68,13.67,13.67,24800.0,9.0574,9.064,9.0574,9.0574,24800.0
2011-02-25 12:20:00,13.67,13.68,13.67,13.68,34800.0,9.0574,9.064,9.0574,9.064,34800.0
2011-02-25 12:25:00,13.68,13.68,13.67,13.67,10000.0,9.064,9.064,9.0574,9.0574,10000.0
2011-02-25 12:30:00,13.67,13.67,13.67,13.67,13600.0,9.0574,9.0574,9.0574,9.0574,13600.0
2011-02-25 12:35:00,13.67,13.67,13.66,13.67,18400.0,9.0574,9.0574,9.0508,9.0574,18400.0
2011-02-25 12:40:00,13.66,13.67,13.66,13.66,33200.0,9.0508,9.0574,9.0508,9.0508,33200.0
2011-02-25 12:45:00,13.66,13.68,13.66,13.68,39600.0,9.0508,9.064,9.0508,9.064,39600.0
2011-02-25 12:50:00,13.68,13.69,13.68,13.68,25200.0,9.064,9.0707,9.064,9.064,25200.0
2011-02-25 12:55:00,13.68,13.68,13.67,13.67,20400.0,9.064,9.064,9.0574,9.0574,20400.0
2011-02-25 13:00:00,13.67,13.67,13.67,13.67,10400.0,9.0574,9.0574,9.0574,9.0574,10400.0
2011-02-25 13:05:00,13.67,13.67,13.67,13.67,18400.0,9.0574,9.0574,9.0574,9.0574,18400.0
2011-02-25 13:10:00,13.67,13.69,13.67,13.69,64000.0,9.0574,9.0707,9.0574,9.0707,64000.0
2011-02-25 13:15:00,13.69,13.7,13.69,13.7,16400.0,9.0707,9.0773,9.0707,9.0773,16400.0
2011-02-25 13:20:00,13.69,13.7,13.69,13.69,26800.0,9.0707,9.0773,9.0707,9.0707,26800.0
2011-02-25 13:25:00,13.7,13.7,13.68,13.68,26000.0,9.0773,9.0773,9.064,9.064,26000.0
2011-02-25 13:30:00,13.68,13.68,13.68,13.68,24000.0,9.064,9.064,9.064,9.064,24000.0
2011-02-25 13:35:00,13.68,13.68,13.67,13.67,59200.0,9.064,9.064,9.0574,9.0574,59200.0
2011-02-25 13:40:00,13.68,13.69,13.67,13.69,56800.0,9.064,9.0707,9.0574,9.0707,56800.0
2011-02-25 13:45:00,13.69,13.7,13.69,13.69,24800.0,9.0707,9.0773,9.0707,9.0707,24800.0
2011-02-25 13:50:00,13.69,13.69,13.69,13.69,14400.0,9.0707,9.0707,9.0707,9.0707,14400.0
2011-02-25 13:55:00,13.69,13.69,13.68,13.68,15600.0,9.0707,9.0707,9.064,9.064,15600.0
2011-02-25 14:00:00,13.68,13.68,13.66,13.66,50400.0,9.064,9.064,9.0508,9.0508,50400.0
2011-02-25 14:05:00,13.66,13.68,13.66,13.68,44800.0,9.0508,9.064,9.0508,9.064,44800.0
2011-02-25 14:10:00,13.68,13.68,13.67,13.67,21600.0,9.064,9.064,9.0574,9.0574,21600.0
2011-02-25 14:15:00,13.67,13.68,13.67,13.68,17200.0,9.0574,9.064,9.0574,9.064,17200.0
2011-02-25 14:20:00,13.68,13.68,13.67,13.68,36000.0,9.064,9.064,9.0574,9.064,36000.0
2011-02-25 14:25:00,13.68,13.68,13.68,13.68,23200.0,9.064,9.064,9.064,9.064,23200.0
2011-02-25 14:30:00,13.68,13.68,13.67,13.68,35200.0,9.064,9.064,9.0574,9.064,35200.0
2011-02-25 14:35:00,13.67,13.68,13.66,13.66,32400.0,9.0574,9.064,9.0508,9.0508,32400.0
2011-02-25 14:40:00,13.66,13.66,13.66,13.66,18000.0,9.0508,9.0508,9.0508,9.0508,18000.0
2011-02-25 14:45:00,13.66,13.66,13.65,13.65,13200.0,9.0508,9.0508,9.0442,9.0442,13200.0
2011-02-25 14:50:00,13.66,13.66,13.65,13.65,88400.0,9.0508,9.0508,9.0442,9.0442,88400.0
2011-02-25 14:55:00,13.65,13.66,13.65,13.65,66400.0,9.0442,9.0508,9.0442,9.0442,66400.0
2011-02-25 15:00:00,13.65,13.65,13.65,13.65,25200.0,9.0442,9.0442,9.0442,9.0442,25200.0
2011-02-25 15:05:00,13.65,13.65,13.65,13.65,34000.0,9.0442,9.0442,9.0442,9.0442,34000.0
2011-02-25 15:10:00,13.65,13.65,13.64,13.65,37600.0,9.0442,9.0442,9.0375,9.0442,37600.0
2011-02-25 15:15:00,13.65,13.65,13.64,13.64,30400.0,9.0442,9.0442,9.0375,9.0375,30400.0
2011-02-25 15:20:00,13.64,13.65,13.64,13.65,223200.0,9.0375,9.0442,9.0375,9.0442,223200.0
2011-02-25 15:25:00,13.65,13.65,13.65,13.65,54400.0,9.0442,9.0442,9.0442,9.0442,54400.0
2011-02-25 15:30:00,13.65,13.65,13.64,13.65,52000.0,9.0442,9.0442,9.0375,9.0442,52000.0
2011-02-25 15:35:00,13.65,13.65,13.65,13.65,79200.0,9.0442,9.0442,9.0442,9.0442,79200.0
2011-02-25 15:40:00,13.65,13.65,13.64,13.65,72000.0,9.0442,9.0442,9.0375,9.0442,72000.0
2011-02-25 15:45:00,13.65,13.65,13.65,13.65,200800.0,9.0442,9.0442,9.0442,9.0442,200800.0
2011-02-25 15:50:00,13.65,13.66,13.65,13.66,80400.0,9.0442,9.0508,9.0442,9.0508,80400.0
2011-02-25 15:55:00,13.66,13.67,13.66,13.67,409600.0,9.0508,9.0574,9.0508,9.0574,409600.0
2011-02-28 09:30:00,13.72,13.72,13.66,13.71,139200.0,9.0905,9.0905,9.0508,9.0839,139200.0
2011-02-28 09:35:00,13.71,13.74,13.71,13.73,92400.0,9.0839,9.1038,9.0839,9.0972,92400.0
2011-02-28 09:40:00,13.73,13.75,13.71,13.74,70400.0,9.0972,9.1104,9.0839,9.1038,70400.0
2011-02-28 09:45:00,13.74,13.75,13.73,13.74,92000.0,9.1038,9.1104,9.0972,9.1038,92000.0
2011-02-28 09:50:00,13.74,13.77,13.73,13.77,177600.0,9.1038,9.1237,9.0972,9.1237,177600.0
2011-02-28 09:55:00,13.77,13.78,13.75,13.75,122000.0,9.1237,9.1303,9.1104,9.1104,122000.0
2011-02-28 10:00:00,13.74,13.76,13.73,13.74,171200.0,9.1038,9.117,9.0972,9.1038,171200.0
2011-02-28 10:05:00,13.73,13.74,13.73,13.74,115200.0,9.0972,9.1038,9.0972,9.1038,115200.0
2011-02-28 10:10:00,13.74,13.78,13.74,13.78,98800.0,9.1038,9.1303,9.1038,9.1303,98800.0
2011-02-28 10:15:00,13.78,13.83,13.78,13.82,207600.0,9.1303,9.1634,9.1303,9.1568,207600.0
2011-02-28 10:20:00,13.82,13.85,13.82,13.83,172000.0,9.1568,9.1767,9.1568,9.1634,172000.0
2011-02-28 10:25:00,13.84,13.86,13.83,13.83,148400.0,9.17,9.1833,9.1634,9.1634,148400.0
2011-02-28 10:30:00,13.83,13.86,13.83,13.86,99600.0,9.1634,9.1833,9.1634,9.1833,99600.0
2011-02-28 10:35:00,13.86,13.87,13.86,13.87,154800.0,9.1833,9.1899,9.1833,9.1899,154800.0
2011-02-28 10:40:00,13.87,13.88,13.86,13.88,94800.0,9.1899,9.1965,9.1833,9.1965,94800.0
2011-02-28 10:45:00,13.88,13.88,13.87,13.88,66000.0,9.1965,9.1965,9.1899,9.1965,66000.0
2011-02-28 10:50:00,13.88,13.88,13.86,13.87,73200.0,9.1965,9.1965,9.1833,9.1899,73200.0
2011-02-28 10:55:00,13.88,13.89,13.88,13.88,120000.0,9.1965,9.2032,9.1965,9.1965,120000.0
2011-02-28 11:00:00,13.88,13.89,13.88,13.88,155600.0,9.1965,9.2032,9.1965,9.1965,155600.0
2011-02-28 11:05:00,13.88,13.88,13.86,13.87,52000.0,9.1965,9.1965,9.1833,9.1899,52000.0
2011-02-28 11:10:00,13.87,13.88,13.87,13.87,42000.0,9.1899,9.1965,9.1899,9.1899,42000.0
2011-02-28 11:15:00,13.87,13.87,13.84,13.84,83200.0,9.1899,9.1899,9.17,9.17,83200.0
2011-02-28 11:20:00,13.84,13.86,13.84,13.86,24400.0,9.17,9.1833,9.17,9.1833,24400.0
2011-02-28 11:25:00,13.85,13.87,13.84,13.84,116000.0,9.1767,9.1899,9.17,9.17,116000.0
2011-02-28 11:30:00,13.85,13.85,13.83,13.83,86400.0,9.1767,9.1767,9.1634,9.1634,86400.0
2011-02-28 11:35:00,13.83,13.83,13.82,13.83,68400.0,9.1634,9.1634,9.1568,9.1634,68400.0
2011-02-28 11:40:00,13.83,13.83,13.81,13.83,57200.0,9.1634,9.1634,9.1502,9.1634,57200.0
2011-02-28 11:45:00,13.83,13.84,13.81,13.82,124000.0,9.1634,9.17,9.1502,9.1568,124000.0
2011-02-28 11:50:00,13.82,13.83,13.8,13.8,62800.0,9.1568,9.1634,9.1435,9.1435,62800.0
2011-02-28 11:55:00,13.8,13.82,13.8,13.81,118800.0,9.1435,9.1568,9.1435,9.1502,118800.0
2011-02-28 12:00:00,13.81,13.82,13.79,13.79,60000.0,9.1502,9.1568,9.1369,9.1369,60000.0
2011-02-28 12:05:00,13.79,13.81,13.79,13.81,55600.0,9.1369,9.1502,9.1369,9.1502,55600.0
2011-02-28 12:10:00,13.81,13.82,13.81,13.82,44000.0,9.1502,9.1568,9.1502,9.1568,44000.0
2011-02-28 12:15:00,13.82,13.83,13.81,13.82,58400.0,9.1568,9.1634,9.1502,9.1568,58400.0
2011-02-28 12:20:00,13.83,13.83,13.82,13.83,35600.0,9.1634,9.1634,9.1568,9.1634,35600.0
2011-02-28 12:25:00,13.83,13.85,13.83,13.85,14800.0,9.1634,9.1767,9.1634,9.1767,14800.0
2011-02-28 12:30:00,13.85,13.86,13.84,13.84,37600.0,9.1767,9.1833,9.17,9.17,37600.0
2011-02-28 12:35:00,13.84,13.86,13.84,13.85,27200.0,9.17,9.1833,9.17,9.1767,27200.0
2011-02-28 12:40:00,13.85,13.87,13.85,13.87,24000.0,9.1767,9.1899,9.1767,9.1899,24000.0
2011-02-28 12:45:00,13.87,13.87,13.86,13.87,22800.0,9.1899,9.1899,9.1833,9.1899,22800.0
2011-02-28 12:50:00,13.87,13.87,13.84,13.85,42400.0,9.1899,9.1899,9.17,9.1767,42400.0
2011-02-28 12:55:00,13.85,13.85,13.83,13.84,43600.0,9.1767,9.1767,9.1634,9.17,43600.0
2011-02-28 13:00:00,13.84,13.84,13.82,13.83,61600.0,9.17,9.17,9.1568,9.1634,61600.0
2011-02-28 13:05:00,13.83,13.86,13.83,13.86,58000.0,9.1634,9.1833,9.1634,9.1833,58000.0
2011-02-28 13:10:00,13.86,13.86,13.85,13.86,29600.0,9.1833,9.1833,9.1767,9.1833,29600.0
2011-02-28 13:15:00,13.86,13.86,13.84,13.85,50800.0,9.1833,9.1833,9.17,9.1767,50800.0
2011-02-28 13:20:00,13.85,13.86,13.85,13.85,41200.0,9.1767,9.1833,9.1767,9.1767,41200.0
2011-02-28 13:25:00,13.85,13.85,13.83,13.84,63200.0,9.1767,9.1767,9.1634,9.17,63200.0
2011-02-28 13:30:00,13.84,13.84,13.83,13.84,27600.0,9.17,9.17,9.1634,9.17,27600.0
2011-02-28 13:35:00,13.84,13.84,13.83,13.84,41200.0,9.17,9.17,9.1634,9.17,41200.0
2011-02-28 13:40:00,13.84,13.84,13.82,13.82,31200.0,9.17,9.17,9.1568,9.1568,31200.0
2011-02-28 13:45:00,13.82,13.83,13.81,13.83,44400.0,9.1568,9.1634,9.1502,9.1634,44400.0
2011-02-28 13:50:00,13.83,13.83,13.82,13.82,16000.0,9.1634,9.1634,9.1568,9.1568,16000.0
2011-02-28 13:55:00,13.82,13.83,13.81,13.81,24800.0,9.1568,9.1634,9.1502,9.1502,24800.0
2011-02-28 14:00:00,13.81,13.82,13.81,13.82,42400.0,9.1502,9.1568,9.1502,9.1568,42400.0
2011-02-28 14:05:00,13.82,13.82,13.81,13.81,26000.0,9.1568,9.1568,9.1502,9.1502,26000.0
2011-02-28 14:10:00,13.81,13.84,13.81,13.83,65200.0,9.1502,9.17,9.1502,9.1634,65200.0
2011-02-28 14:15:00,13.84,13.85,13.84,13.85,49200.0,9.17,9.1767,9.17,9.1767,49200.0
2011-02-28 14:20:00,13.85,13.85,13.84,13.84,31600.0,9.1767,9.1767,9.17,9.17,31600.0
2011-02-28 14:25:00,13.84,13.86,13.84,13.85,36800.0,9.17,9.1833,9.17,9.1767,36800.0
2011-02-28 14:30:00,13.85,13.85,13.83,13.84,35200.0,9.1767,9.1767,9.1634,9.17,35200.0
2011-02-28 14:35:00,13.83,13.84,13.82,13.84,52000.0,9.1634,9.17,9.1568,9.17,52000.0
2011-02-28 14:40:00,13.84,13.84,13.83,13.84,34800.0,9.17,9.17,9.1634,9.17,34800.0
2011-02-28 14:45:00,13.84,13.87,13.84,13.86,66400.0,9.17,9.1899,9.17,9.1833,66400.0
2011-02-28 14:50:00,13.86,13.86,13.85,13.85,34800.0,9.1833,9.1833,9.1767,9.1767,34800.0
2011-02-28 14:55:00,13.85,13.86,13.85,13.86,51200.0,9.1767,9.1833,9.1767,9.1833,51200.0
2011-02-28 15:00:00,13.86,13.86,13.85,13.85,29600.0,9.1833,9.1833,9.1767,9.1767,29600.0
2011-02-28 15:05:00,13.85,13.85,13.84,13.84,75200.0,9.1767,9.1767,9.17,9.17,75200.0
2011-02-28 15:10:00,13.84,13.84,13.83,13.83,53200.0,9.17,9.17,9.1634,9.1634,53200.0
2011-02-28 15:15:00,13.83,13.85,13.83,13.85,143600.0,9.1634,9.1767,9.1634,9.1767,143600.0
2011-02-28 15:20:00,13.85,13.86,13.85,13.85,57600.0,9.1767,9.1833,9.1767,9.1767,57600.0
2011-02-28 15:25:00,13.85,13.86,13.84,13.84,62400.0,9.1767,9.1833,9.17,9.17,62400.0
2011-02-28 15:30:00,13.84,13.84,13.84,13.84,69600.0,9.17,9.17,9.17,9.17,69600.0
2011-02-28 15:35:00,13.84,13.84,13.82,13.82,71200.0,9.17,9.17,9.1568,9.1568,71200.0
2011-02-28 15:40:00,13.82,13.83,13.81,13.82,80800.0,9.1568,9.1634,9.1502,9.1568,80800.0
2011-02-28 15:45:00,13.82,13.84,13.82,13.84,222800.0,9.1568,9.17,9.1568,9.17,222800.0
2011-02-28 15:50:00,13.84,13.85,13.84,13.85,195600.0,9.17,9.1767,9.17,9.1767,195600.0
2011-02-28 15:55:00,13.85,13.87,13.85,13.87,534000.0,9.1767,9.1899,9.1767,9.1899,534000.0
2011-03-01 09:30:00,13.84,13.88,13.82,13.84,270000.0,9.17,9.1965,9.1568,9.17,270000.0
2011-03-01 09:35:00,13.84,13.85,13.83,13.85,170400.0,9.17,9.1767,9.1634,9.1767,170400.0
2011-03-01 09:40:00,13.84,13.85,13.81,13.85,333200.0,9.17,9.1767,9.1502,9.1767,333200.0
2011-03-01 09:45:00,13.85,13.87,13.84,13.84,124800.0,9.1767,9.1899,9.17,9.17,124800.0
2011-03-01 09:50:00,13.84,13.84,13.8,13.81,127600.0,9.17,9.17,9.1435,9.1502,127600.0
2011-03-01 09:55:00,13.82,13.85,13.81,13.84,114800.0,9.1568,9.1767,9.1502,9.17,114800.0
2011-03-01 10:00:00,13.84,13.89,13.83,13.89,108400.0,9.17,9.2032,9.1634,9.2032,108400.0
2011-03-01 10:05:00,13.89,13.89,13.85,13.85,105600.0,9.2032,9.2032,9.1767,9.1767,105600.0
2011-03-01 10:10:00,13.85,13.86,13.81,13.85,94800.0,9.1767,9.1833,9.1502,9.1767,94800.0
2011-03-01 10:15:00,13.86,13.86,13.81,13.84,208000.0,9.1833,9.1833,9.1502,9.17,208000.0
2011-03-01 10:20:00,13.83,13.86,13.81,13.81,77200.0,9.1634,9.1833,9.1502,9.1502,77200.0
2011-03-01 10:25:00,13.81,13.82,13.8,13.81,130800.0,9.1502,9.1568,9.1435,9.1502,130800.0
2011-03-01 10:30:00,13.81,13.81,13.77,13.77,207600.0,9.1502,9.1502,9.1237,9.1237,207600.0
2011-03-01 10:35:00,13.78,13.78,13.76,13.76,129600.0,9.1303,9.1303,9.117,9.117,129600.0
2011-03-01 10:40:00,13.76,13.76,13.74,13.74,112800.0,9.117,9.117,9.1038,9.1038,112800.0
2011-03-01 10:45:00,13.74,13.74,13.72,13.72,214400.0,9.1038,9.1038,9.0905,9.0905,214400.0
2011-03-01 10:50:00,13.72,13.72,13.68,13.69,239200.0,9.0905,9.0905,9.064,9.0707,239200.0
2011-03-01 10:55:00,13.69,13.74,13.69,13.74,183200.0,9.0707,9.1038,9.0707,9.1038,183200.0
2011-03-01 11:00:00,13.74,13.74,13.72,13.74,99200.0,9.1038,9.1038,9.0905,9.1038,99200.0
2011-03-01 11:05:00,13.74,13.74,13.72,13.72,122400.0,9.1038,9.1038,9.0905,9.0905,122400.0
2011-03-01 11:10:00,13.72,13.73,13.71,13.71,138000.0,9.0905,9.0972,9.0839,9.0839,138000.0
2011-03-01 11:15:00,13.71,13.72,13.71,13.72,44400.0,9.0839,9.0905,9.0839,9.0905,44400.0
2011-03-01 11:20:00,13.72,13.72,13.71,13.71,49200.0,9.0905,9.0905,9.0839,9.0839,49200.0
2011-03-01 11:25:00,13.71,13.71,13.69,13.7,197600.0,9.0839,9.0839,9.0707,9.0773,197600.0
2011-03-01 11:30:00,13.7,13.72,13.7,13.7,113200.0,9.0773,9.0905,9.0773,9.0773,113200.0
2011-03-01 11:35:00,13.7,13.7,13.65,13.65,105200.0,9.0773,9.0773,9.0442,9.0442,105200.0
2011-03-01 11:40:00,13.65,13.65,13.63,13.65,102800.0,9.0442,9.0442,9.0309,9.0442,102800.0
2011-03-01 11:45:00,13.65,13.67,13.64,13.66,114000.0,9.0442,9.0574,9.0375,9.0508,114000.0
2011-03-01 11:50:00,13.66,13.67,13.65,13.66,138000.0,9.0508,9.0574,9.0442,9.0508,138000.0
2011-03-01 11:55:00,13.66,13.67,13.66,13.66,72400.0,9.0508,9.0574,9.0508,9.0508,72400.0
2011-03-01 12:00:00,13.66,13.7,13.65,13.7,127600.0,9.0508,9.0773,9.0442,9.0773,127600.0
2011-03-01 12:05:00,13.7,13.7,13.69,13.69,71200.0,9.0773,9.0773,9.0707,9.0707,71200.0
2011-03-01 12:10:00,13.69,13.69,13.68,13.69,95200.0,9.0707,9.0707,9.064,9.0707,95200.0
2011-03-01 12:15:00,13.69,13.69,13.68,13.68,61200.0,9.0707,9.0707,9.064,9.064,61200.0
2011-03-01 12:20:00,13.68,13.68,13.67,13.67,68400.0,9.064,9.064,9.0574,9.0574,68400.0
2011-03-01 12:25:00,13.67,13.68,13.64,13.65,103200.0,9.0574,9.064,9.0375,9.0442,103200.0
2011-03-01 12:30:00,13.65,13.67,13.65,13.66,110400.0,9.0442,9.0574,9.0442,9.0508,110400.0
2011-03-01 12:35:00,13.66,13.68,13.66,13.67,94800.0,9.0508,9.064,9.0508,9.0574,94800.0
2011-03-01 12:40:00,13.67,13.69,13.67,13.69,67600.0,9.0574,9.0707,9.0574,9.0707,67600.0
2011-03-01 12:45:00,13.69,13.71,13.69,13.7,72400.0,9.0707,9.0839,9.0707,9.0773,72400.0
2011-03-01 12:50:00,13.71,13.71,13.67,13.68,83200.0,9.0839,9.0839,9.0574,9.064,83200.0
2011-03-01 12:55:00,13.68,13.68,13.65,13.66,92000.0,9.064,9.064,9.0442,9.0508,92000.0
2011-03-01 13:00:00,13.66,13.66,13.63,13.63,142800.0,9.0508,9.0508,9.0309,9.0309,142800.0
2011-03-01 13:05:00,13.63,13.65,13.63,13.63,86400.0,9.0309,9.0442,9.0309,9.0309,86400.0
2011-03-01 13:10:00,13.63,13.67,13.63,13.66,126400.0,9.0309,9.0574,9.0309,9.0508,126400.0
2011-03-01 13:15:00,13.66,13.67,13.63,13.64,124800.0,9.0508,9.0574,9.0309,9.0375,124800.0
2011-03-01 13:20:00,13.64,13.65,13.63,13.65,115200.0,9.0375,9.0442,9.0309,9.0442,115200.0
2011-03-01 13:25:00,13.65,13.65,13.61,13.61,123600.0,9.0442,9.0442,9.0177,9.0177,123600.0
2011-03-01 13:30:00,13.61,13.62,13.61,13.62,78400.0,9.0177,9.0243,9.0177,9.0243,78400.0
2011-03-01 13:35:00,13.62,13.64,13.62,13.64,90000.0,9.0243,9.0375,9.0243,9.0375,90000.0
2011-03-01 13:40:00,13.64,13.64,13.61,13.62,88800.0,9.0375,9.0375,9.0177,9.0243,88800.0
2011-03-01 13:45:00,13.62,13.62,13.59,13.59,67600.0,9.0243,9.0243,9.0044,9.0044,67600.0
2011-03-01 13:50:00,13.59,13.59,13.57,13.58,104800.0,9.0044,9.0044,8.9911,8.9978,104800.0
2011-03-01 13:55:00,13.58,13.59,13.58,13.58,96000.0,8.9978,9.0044,8.9978,8.9978,96000.0
2011-03-01 14:00:00,13.59,13.59,13.56,13.57,115200.0,9.0044,9.0044,8.9845,8.9911,115200.0
2011-03-01 14:05:00,13.57,13.6,13.55,13.6,228800.0,8.9911,9.011,8.9779,9.011,228800.0
2011-03-01 14:10:00,13.6,13.61,13.58,13.58,108400.0,9.011,9.0177,8.9978,8.9978,108400.0
2011-03-01 14:15:00,13.58,13.6,13.58,13.6,200800.0,8.9978,9.011,8.9978,9.011,200800.0
2011-03-01 14:20:00,13.6,13.61,13.58,13.58,101200.0,9.011,9.0177,8.9978,8.9978,101200.0
2011-03-01 14:25:00,13.58,13.6,13.57,13.59,152000.0,8.9978,9.011,8.9911,9.0044,152000.0
2011-03-01 14:30:00,13.59,13.59,13.59,13.59,86400.0,9.0044,9.0044,9.0044,9.0044,86400.0
2011-03-01 14:35:00,13.59,13.59,13.58,13.59,114000.0,9.0044,9.0044,8.9978,9.0044,114000.0
2011-03-01 14:40:00,13.59,13.6,13.59,13.59,113200.0,9.0044,9.011,9.0044,9.0044,113200.0
2011-03-01 14:45:00,13.59,13.6,13.59,13.6,64800.0,9.0044,9.011,9.0044,9.011,64800.0
2011-03-01 14:50:00,13.59,13.61,13.59,13.6,101200.0,9.0044,9.0177,9.0044,9.011,101200.0
2011-03-01 14:55:00,13.6,13.6,13.58,13.58,151200.0,9.011,9.011,8.9978,8.9978,151200.0
2011-03-01 15:00:00,13.57,13.59,13.56,13.56,221600.0,8.9911,9.0044,8.9845,8.9845,221600.0
2011-03-01 15:05:00,13.56,13.57,13.56,13.56,152800.0,8.9845,8.9911,8.9845,8.9845,152800.0
2011-03-01 15:10:00,13.56,13.56,13.55,13.55,146400.0,8.9845,8.9845,8.9779,8.9779,146400.0
2011-03-01 15:15:00,13.55,13.57,13.55,13.57,122400.0,8.9779,8.9911,8.9779,8.9911,122400.0
2011-03-01 15:20:00,13.57,13.57,13.56,13.56,121600.0,8.9911,8.9911,8.9845,8.9845,121600.0
2011-03-01 15:25:00,13.56,13.56,13.55,13.55,137200.0,8.9845,8.9845,8.9779,8.9779,137200.0
2011-03-01 15:30:00,13.55,13.55,13.54,13.55,214800.0,8.9779,8.9779,8.9713,8.9779,214800.0
2011-03-01 15:35:00,13.55,13.56,13.54,13.56,260800.0,8.9779,8.9845,8.9713,8.9845,260800.0
2011-03-01 15:40:00,13.55,13.58,13.55,13.57,281600.0,8.9779,8.9978,8.9779,8.9911,281600.0
2011-03-01 15:45:00,13.57,13.57,13.55,13.56,317200.0,8.9911,8.9911,8.9779,8.9845,317200.0
2011-03-01 15:50:00,13.56,13.56,13.54,13.55,282400.0,8.9845,8.9845,8.9713,8.9779,282400.0
2011-03-01 15:55:00,13.55,13.56,13.53,13.54,923200.0,8.9779,8.9845,8.9646,8.9713,923200.0
2011-03-02 09:30:00,13.41,13.45,13.4,13.43,209200.0,8.976,9.0027,8.9693,8.9894,209200.0
2011-03-02 09:35:00,13.44,13.44,13.39,13.4,127200.0,8.9961,8.9961,8.9626,8.9693,127200.0
2011-03-02 09:40:00,13.41,13.43,13.38,13.39,118800.0,8.976,8.9894,8.9559,8.9626,118800.0
2011-03-02 09:45:00,13.39,13.39,13.37,13.39,202000.0,8.9626,8.9626,8.9492,8.9626,202000.0
2011-03-02 09:50:00,13.39,13.41,13.37,13.41,186000.0,8.9626,8.976,8.9492,8.976,186000.0
2011-03-02 09:55:00,13.41,13.42,13.4,13.42,118800.0,8.976,8.9827,8.9693,8.9827,118800.0
2011-03-02 10:00:00,13.42,13.45,13.42,13.43,106400.0,8.9827,9.0027,8.9827,8.9894,106400.0
2011-03-02 10:05:00,13.43,13.44,13.42,13.42,78800.0,8.9894,8.9961,8.9827,8.9827,78800.0
2011-03-02 10:10:00,13.42,13.43,13.41,13.42,81200.0,8.9827,8.9894,8.976,8.9827,81200.0
2011-03-02 10:15:00,13.42,13.45,13.42,13.44,83600.0,8.9827,9.0027,8.9827,8.9961,83600.0
2011-03-02 10:20:00,13.44,13.45,13.43,13.43,64400.0,8.9961,9.0027,8.9894,8.9894,64400.0
2011-03-02 10:25:00,13.43,13.45,13.43,13.45,188400.0,8.9894,9.0027,8.9894,9.0027,188400.0
2011-03-02 10:30:00,13.45,13.46,13.43,13.45,143200.0,9.0027,9.0094,8.9894,9.0027,143200.0
2011-03-02 10:35:00,13.46,13.46,13.44,13.44,106000.0,9.0094,9.0094,8.9961,8.9961,106000.0
2011-03-02 10:40:00,13.44,13.44,13.41,13.41,50400.0,8.9961,8.9961,8.976,8.976,50400.0
2011-03-02 10:45:00,13.41,13.43,13.41,13.42,75600.0,8.976,8.9894,8.976,8.9827,75600.0
2011-03-02 10:50:00,13.42,13.43,13.4,13.4,58400.0,8.9827,8.9894,8.9693,8.9693,58400.0
2011-03-02 10:55:00,13.4,13.41,13.38,13.38,78400.0,8.9693,8.976,8.9559,8.9559,78400.0
2011-03-02 11:00:00,13.38,13.4,13.38,13.4,66800.0,8.9559,8.9693,8.9559,8.9693,66800.0
2011-03-02 11:05:00,13.4,13.4,13.4,13.4,36400.0,8.9693,8.9693,8.9693,8.9693,36400.0
2011-03-02 11:10:00,13.4,13.4,13.39,13.4,61200.0,8.9693,8.9693,8.9626,8.9693,61200.0
2011-03-02 11:15:00,13.4,13.41,13.39,13.39,36000.0,8.9693,8.976,8.9626,8.9626,36000.0
2011-03-02 11:20:00,13.39,13.41,13.39,13.4,60000.0,8.9626,8.976,8.9626,8.9693,60000.0
2011-03-02 11:25:00,13.4,13.4,13.38,13.38,106000.0,8.9693,8.9693,8.9559,8.9559,106000.0
2011-03-02 11:30:00,13.38,13.38,13.36,13.37,107200.0,8.9559,8.9559,8.9425,8.9492,107200.0
2011-03-02 11:35:00,13.36,13.37,13.34,13.34,122000.0,8.9425,8.9492,8.9291,8.9291,122000.0
2011-03-02 11:40:00,13.34,13.35,13.33,13.34,121200.0,8.9291,8.9358,8.9224,8.9291,121200.0
2011-03-02 11:45:00,13.34,13.35,13.33,13.35,63600.0,8.9291,8.9358,8.9224,8.9358,63600.0
2011-03-02 11:50:00,13.35,13.36,13.35,13.36,26400.0,8.9358,8.9425,8.9358,8.9425,26400.0
2011-03-02 11:55:00,13.36,13.38,13.35,13.35,93600.0,8.9425,8.9559,8.9358,8.9358,93600.0
2011-03-02 12:00:00,13.35,13.38,13.35,13.38,42400.0,8.9358,8.9559,8.9358,8.9559,42400.0
2011-03-02 12:05:00,13.38,13.38,13.37,13.38,59600.0,8.9559,8.9559,8.9492,8.9559,59600.0
2011-03-02 12:10:00,13.38,13.4,13.38,13.38,45200.0,8.9559,8.9693,8.9559,8.9559,45200.0
2011-03-02 12:15:00,13.38,13.38,13.37,13.38,63200.0,8.9559,8.9559,8.9492,8.9559,63200.0
2011-03-02 12:20:00,13.38,13.41,13.38,13.4,39600.0,8.9559,8.976,8.9559,8.9693,39600.0
2011-03-02 12:25:00,13.4,13.41,13.4,13.41,25600.0,8.9693,8.976,8.9693,8.976,25600.0
2011-03-02 12:30:00,13.41,13.42,13.4,13.4,82800.0,8.976,8.9827,8.9693,8.9693,82800.0
2011-03-02 12:35:00,13.4,13.42,13.4,13.41,60000.0,8.9693,8.9827,8.9693,8.976,60000.0
2011-03-02 12:40:00,13.42,13.42,13.41,13.41,84000.0,8.9827,8.9827,8.976,8.976,84000.0
2011-03-02 12:45:00,13.41,13.41,13.4,13.41,55200.0,8.976,8.976,8.9693,8.976,55200.0
2011-03-02 12:50:00,13.41,13.42,13.41,13.41,36400.0,8.976,8.9827,8.976,8.976,36400.0
2011-03-02 12:55:00,13.41,13.41,13.4,13.41,35600.0,8.976,8.976,8.9693,8.976,35600.0
2011-03-02 13:00:00,13.41,13.43,13.41,13.43,40400.0,8.976,8.9894,8.976,8.9894,40400.0
2011-03-02 13:05:00,13.42,13.43,13.41,13.41,33600.0,8.9827,8.9894,8.976,8.976,33600.0
2011-03-02 13:10:00,13.41,13.41,13.4,13.41,34400.0,8.976,8.976,8.9693,8.976,34400.0
2011-03-02 13:15:00,13.41,13.42,13.4,13.41,52800.0,8.976,8.9827,8.9693,8.976,52800.0
2011-03-02 13:20:00,13.41,13.42,13.41,13.41,49600.0,8.976,8.9827,8.976,8.976,49600.0
2011-03-02 13:25:00,13.41,13.42,13.4,13.4,34000.0,8.976,8.9827,8.9693,8.9693,34000.0
2011-03-02 13:30:00,13.4,13.4,13.4,13.4,228400.0,8.9693,8.9693,8.9693,8.9693,228400.0
2011-03-02 13:35:00,13.4,13.4,13.38,13.38,79200.0,8.9693,8.9693,8.9559,8.9559,79200.0
2011-03-02 13:40:00,13.38,13.39,13.37,13.37,32800.0,8.9559,8.9626,8.9492,8.9492,32800.0
2011-03-02 13:45:00,13.37,13.37,13.36,13.36,102400.0,8.9492,8.9492,8.9425,8.9425,102400.0
2011-03-02 13:50:00,13.37,13.4,13.36,13.39,80000.0,8.9492,8.9693,8.9425,8.9626,80000.0
2011-03-02 13:55:00,13.38,13.39,13.37,13.37,75200.0,8.9559,8.9626,8.9492,8.9492,75200.0
2011-03-02 14:00:00,13.37,13.38,13.36,13.37,72400.0,8.9492,8.9559,8.9425,8.9492,72400.0
2011-03-02 14:05:00,13.37,13.38,13.36,13.38,56400.0,8.9492,8.9559,8.9425,8.9559,56400.0
2011-03-02 14:10:00,13.38,13.41,13.38,13.4,87200.0,8.9559,8.976,8.9559,8.9693,87200.0
2011-03-02 14:15:00,13.4,13.4,13.38,13.38,60000.0,8.9693,8.9693,8.9559,8.9559,60000.0
2011-03-02 14:20:00,13.38,13.4,13.38,13.39,95200.0,8.9559,8.9693,8.9559,8.9626,95200.0
2011-03-02 14:25:00,13.39,13.4,13.38,13.39,68400.0,8.9626,8.9693,8.9559,8.9626,68400.0
2011-03-02 14:30:00,13.39,13.41,13.39,13.4,57600.0,8.9626,8.976,8.9626,8.9693,57600.0
2011-03-02 14:35:00,13.41,13.42,13.41,13.42,90400.0,8.976,8.9827,8.976,8.9827,90400.0
2011-03-02 14:40:00,13.42,13.43,13.41,13.42,71600.0,8.9827,8.9894,8.976,8.9827,71600.0
2011-03-02 14:45:00,13.42,13.43,13.4,13.4,64800.0,8.9827,8.9894,8.9693,8.9693,64800.0
2011-03-02 14:50:00,13.4,13.42,13.39,13.41,71600.0,8.9693,8.9827,8.9626,8.976,71600.0
2011-03-02 14:55:00,13.41,13.41,13.4,13.4,72800.0,8.976,8.976,8.9693,8.9693,72800.0
2011-03-02 15:00:00,13.4,13.43,13.4,13.42,93200.0,8.9693,8.9894,8.9693,8.9827,93200.0
2011-03-02 15:05:00,13.42,13.44,13.42,13.44,56800.0,8.9827,8.9961,8.9827,8.9961,56800.0
2011-03-02 15:10:00,13.44,13.44,13.42,13.42,45600.0,8.9961,8.9961,8.9827,8.9827,45600.0
2011-03-02 15:15:00,13.43,13.43,13.41,13.42,64000.0,8.9894,8.9894,8.976,8.9827,64000.0
2011-03-02 15:20:00,13.42,13.43,13.42,13.42,127200.0,8.9827,8.9894,8.9827,8.9827,127200.0
2011-03-02 15:25:00,13.42,13.42,13.41,13.42,99200.0,8.9827,8.9827,8.976,8.9827,99200.0
2011-03-02 15:30:00,13.42,13.43,13.42,13.43,100000.0,8.9827,8.9894,8.9827,8.9894,100000.0
2011-03-02 15:35:00,13.43,13.44,13.42,13.44,135600.0,8.9894,8.9961,8.9827,8.9961,135600.0
2011-03-02 15:40:00,13.44,13.45,13.43,13.44,218800.0,8.9961,9.0027,8.9894,8.9961,218800.0
2011-03-02 15:45:00,13.44,13.45,13.44,13.45,310800.0,8.9961,9.0027,8.9961,9.0027,310800.0
2011-03-02 15:50:00,13.45,13.45,13.44,13.44,215200.0,9.0027,9.0027,8.9961,8.9961,215200.0
2011-03-02 15:55:00,13.44,13.45,13.44,13.45,372400.0,8.9961,9.0027,8.9961,9.0027,372400.0
2011-03-03 09:30:00,13.52,13.56,13.51,13.55,195600.0,9.0496,9.0764,9.0429,9.0697,195600.0
2011-03-03 09:35:00,13.55,13.56,13.54,13.55,54800.0,9.0697,9.0764,9.063,9.0697,54800.0
2011-03-03 09:40:00,13.55,13.58,13.55,13.56,94000.0,9.0697,9.0898,9.0697,9.0764,94000.0
2011-03-03 09:45:00,13.56,13.57,13.54,13.54,34400.0,9.0764,9.0831,9.063,9.063,34400.0
2011-03-03 09:50:00,13.54,13.55,13.53,13.55,107600.0,9.063,9.0697,9.0563,9.0697,107600.0
2011-03-03 09:55:00,13.55,13.56,13.52,13.53,101600.0,9.0697,9.0764,9.0496,9.0563,101600.0
2011-03-03 10:00:00,13.53,13.56,13.53,13.54,101600.0,9.0563,9.0764,9.0563,9.063,101600.0
2011-03-03 10:05:00,13.54,13.56,13.53,13.56,130800.0,9.063,9.0764,9.0563,9.0764,130800.0
2011-03-03 10:10:00,13.55,13.59,13.55,13.59,109200.0,9.0697,9.0965,9.0697,9.0965,109200.0
2011-03-03 10:15:00,13.59,13.6,13.58,13.58,65600.0,9.0965,9.1031,9.0898,9.0898,65600.0
2011-03-03 10:20:00,13.58,13.59,13.57,13.59,109600.0,9.0898,9.0965,9.0831,9.0965,109600.0
2011-03-03 10:25:00,13.59,13.61,13.58,13.59,75600.0,9.0965,9.1098,9.0898,9.0965,75600.0
2011-03-03 10:30:00,13.59,13.6,13.57,13.6,89200.0,9.0965,9.1031,9.0831,9.1031,89200.0
2011-03-03 10:35:00,13.6,13.61,13.59,13.61,116000.0,9.1031,9.1098,9.0965,9.1098,116000.0
2011-03-03 10:40:00,13.61,13.65,13.61,13.64,290400.0,9.1098,9.1366,9.1098,9.1299,290400.0
2011-03-03 10:45:00,13.64,13.65,13.63,13.63,56800.0,9.1299,9.1366,9.1232,9.1232,56800.0
2011-03-03 10:50:00,13.63,13.63,13.61,13.61,38800.0,9.1232,9.1232,9.1098,9.1098,38800.0
2011-03-03 10:55:00,13.61,13.63,13.6,13.63,102400.0,9.1098,9.1232,9.1031,9.1232,102400.0
2011-03-03 11:00:00,13.63,13.65,13.63,13.63,93200.0,9.1232,9.1366,9.1232,9.1232,93200.0
2011-03-03 11:05:00,13.63,13.65,13.61,13.62,96800.0,9.1232,9.1366,9.1098,9.1165,96800.0
2011-03-03 11:10:00,13.62,13.62,13.59,13.59,90800.0,9.1165,9.1165,9.0965,9.0965,90800.0
2011-03-03 11:15:00,13.59,13.59,13.58,13.58,88000.0,9.0965,9.0965,9.0898,9.0898,88000.0
2011-03-03 11:20:00,13.58,13.59,13.58,13.59,54400.0,9.0898,9.0965,9.0898,9.0965,54400.0
2011-03-03 11:25:00,13.58,13.59,13.56,13.56,34800.0,9.0898,9.0965,9.0764,9.0764,34800.0
2011-03-03 11:30:00,13.56,13.58,13.56,13.57,278400.0,9.0764,9.0898,9.0764,9.0831,278400.0
2011-03-03 11:35:00,13.57,13.59,13.57,13.57,116800.0,9.0831,9.0965,9.0831,9.0831,116800.0
2011-03-03 11:40:00,13.57,13.58,13.57,13.58,44000.0,9.0831,9.0898,9.0831,9.0898,44000.0
2011-03-03 11:45:00,13.58,13.6,13.58,13.6,159200.0,9.0898,9.1031,9.0898,9.1031,159200.0
2011-03-03 11:50:00,13.6,13.61,13.6,13.61,82800.0,9.1031,9.1098,9.1031,9.1098,82800.0
2011-03-03 11:55:00,13.61,13.63,13.61,13.61,66000.0,9.1098,9.1232,9.1098,9.1098,66000.0
2011-03-03 12:00:00,13.62,13.63,13.61,13.63,69200.0,9.1165,9.1232,9.1098,9.1232,69200.0
2011-03-03 12:05:00,13.63,13.64,13.62,13.63,168800.0,9.1232,9.1299,9.1165,9.1232,168800.0
2011-03-03 12:10:00,13.63,13.65,13.62,13.63,150000.0,9.1232,9.1366,9.1165,9.1232,150000.0
2011-03-03 12:15:00,13.63,13.64,13.63,13.63,52800.0,9.1232,9.1299,9.1232,9.1232,52800.0
2011-03-03 12:20:00,13.63,13.65,13.63,13.65,82400.0,9.1232,9.1366,9.1232,9.1366,82400.0
2011-03-03 12:25:00,13.65,13.66,13.65,13.66,96000.0,9.1366,9.1433,9.1366,9.1433,96000.0
2011-03-03 12:30:00,13.66,13.66,13.65,13.65,141600.0,9.1433,9.1433,9.1366,9.1366,141600.0
2011-03-03 12:35:00,13.65,13.65,13.64,13.64,33200.0,9.1366,9.1366,9.1299,9.1299,33200.0
2011-03-03 12:40:00,13.64,13.66,13.64,13.66,72000.0,9.1299,9.1433,9.1299,9.1433,72000.0
2011-03-03 12:45:00,13.66,13.67,13.65,13.67,58000.0,9.1433,9.15,9.1366,9.15,58000.0
2011-03-03 12:50:00,13.67,13.69,13.66,13.68,136800.0,9.15,9.1634,9.1433,9.1567,136800.0
2011-03-03 12:55:00,13.68,13.68,13.65,13.65,102400.0,9.1567,9.1567,9.1366,9.1366,102400.0
2011-03-03 13:00:00,13.65,13.66,13.65,13.65,94800.0,9.1366,9.1433,9.1366,9.1366,94800.0
2011-03-03 13:05:00,13.65,13.65,13.63,13.63,77200.0,9.1366,9.1366,9.1232,9.1232,77200.0
2011-03-03 13:10:00,13.63,13.63,13.62,13.62,40800.0,9.1232,9.1232,9.1165,9.1165,40800.0
2011-03-03 13:15:00,13.62,13.62,13.61,13.62,64400.0,9.1165,9.1165,9.1098,9.1165,64400.0
2011-03-03 13:20:00,13.62,13.62,13.6,13.6,107600.0,9.1165,9.1165,9.1031,9.1031,107600.0
2011-03-03 13:25:00,13.61,13.62,13.6,13.61,64000.0,9.1098,9.1165,9.1031,9.1098,64000.0
2011-03-03 13:30:00,13.61,13.62,13.61,13.61,60800.0,9.1098,9.1165,9.1098,9.1098,60800.0
2011-03-03 13:35:00,13.62,13.62,13.61,13.62,22400.0,9.1165,9.1165,9.1098,9.1165,22400.0
2011-03-03 13:40:00,13.62,13.63,13.6,13.6,130800.0,9.1165,9.1232,9.1031,9.1031,130800.0
2011-03-03 13:45:00,13.6,13.62,13.6,13.61,62000.0,9.1031,9.1165,9.1031,9.1098,62000.0
2011-03-03 13:50:00,13.61,13.63,13.61,13.62,45200.0,9.1098,9.1232,9.1098,9.1165,45200.0
2011-03-03 13:55:00,13.62,13.63,13.62,13.62,51200.0,9.1165,9.1232,9.1165,9.1165,51200.0
2011-03-03 14:00:00,13.62,13.62,13.61,13.62,88400.0,9.1165,9.1165,9.1098,9.1165,88400.0
2011-03-03 14:05:00,13.62,13.62,13.6,13.6,71200.0,9.1165,9.1165,9.1031,9.1031,71200.0
2011-03-03 14:10:00,13.6,13.63,13.6,13.62,117600.0,9.1031,9.1232,9.1031,9.1165,117600.0
2011-03-03 14:15:00,13.62,13.63,13.61,13.61,80800.0,9.1165,9.1232,9.1098,9.1098,80800.0
2011-03-03 14:20:00,13.61,13.62,13.6,13.61,138800.0,9.1098,9.1165,9.1031,9.1098,138800.0
2011-03-03 14:25:00,13.61,13.62,13.61,13.62,44400.0,9.1098,9.1165,9.1098,9.1165,44400.0
2011-03-03 14:30:00,13.62,13.63,13.62,13.63,78400.0,9.1165,9.1232,9.1165,9.1232,78400.0
2011-03-03 14:35:00,13.63,13.65,13.63,13.65,120000.0,9.1232,9.1366,9.1232,9.1366,120000.0
2011-03-03 14:40:00,13.65,13.66,13.64,13.64,84000.0,9.1366,9.1433,9.1299,9.1299,84000.0
2011-03-03 14:45:00,13.64,13.64,13.63,13.63,51200.0,9.1299,9.1299,9.1232,9.1232,51200.0
2011-03-03 14:50:00,13.63,13.65,13.63,13.65,54800.0,9.1232,9.1366,9.1232,9.1366,54800.0
2011-03-03 14:55:00,13.65,13.67,13.65,13.67,55600.0,9.1366,9.15,9.1366,9.15,55600.0
2011-03-03 15:00:00,13.67,13.67,13.65,13.65,110800.0,9.15,9.15,9.1366,9.1366,110800.0
2011-03-03 15:05:00,13.65,13.67,13.64,13.65,383200.0,9.1366,9.15,9.1299,9.1366,383200.0
2011-03-03 15:10:00,13.64,13.65,13.64,13.64,56800.0,9.1299,9.1366,9.1299,9.1299,56800.0
2011-03-03 15:15:00,13.64,13.64,13.63,13.64,41200.0,9.1299,9.1299,9.1232,9.1299,41200.0
2011-03-03 15:20:00,13.64,13.64,13.63,13.63,50000.0,9.1299,9.1299,9.1232,9.1232,50000.0
2011-03-03 15:25:00,13.63,13.65,13.63,13.63,124000.0,9.1232,9.1366,9.1232,9.1232,124000.0
2011-03-03 15:30:00,13.63,13.64,13.62,13.62,131600.0,9.1232,9.1299,9.1165,9.1165,131600.0
2011-03-03 15:35:00,13.62,13.62,13.6,13.62,222800.0,9.1165,9.1165,9.1031,9.1165,222800.0
2011-03-03 15:40:00,13.62,13.64,13.62,13.64,121200.0,9.1165,9.1299,9.1165,9.1299,121200.0
2011-03-03 15:45:00,13.64,13.65,13.64,13.64,112400.0,9.1299,9.1366,9.1299,9.1299,112400.0
2011-03-03 15:50:00,13.64,13.65,13.64,13.64,245600.0,9.1299,9.1366,9.1299,9.1299,245600.0
2011-03-03 15:55:00,13.64,13.64,13.6,13.62,561200.0,9.1299,9.1299,9.1031,9.1165,561200.0
2011-03-04 09:30:00,13.61,13.63,13.59,13.59,147600.0,9.1098,9.1232,9.0965,9.0965,147600.0
2011-03-04 09:35:00,13.59,13.62,13.59,13.6,153200.0,9.0965,9.1165,9.0965,9.1031,153200.0
2011-03-04 09:40:00,13.61,13.63,13.6,13.63,85600.0,9.1098,9.1232,9.1031,9.1232,85600.0
2011-03-04 09:45:00,13.63,13.65,13.61,13.61,107600.0,9.1232,9.1366,9.1098,9.1098,107600.0
2011-03-04 09:50:00,13.62,13.62,13.6,13.61,77200.0,9.1165,9.1165,9.1031,9.1098,77200.0
2011-03-04 09:55:00,13.61,13.61,13.56,13.56,181200.0,9.1098,9.1098,9.0764,9.0764,181200.0
2011-03-04 10:00:00,13.56,13.57,13.54,13.54,158000.0,9.0764,9.0831,9.063,9.063,158000.0
2011-03-04 10:05:00,13.54,13.55,13.5,13.5,112400.0,9.063,9.0697,9.0362,9.0362,112400.0
2011-03-04 10:10:00,13.51,13.53,13.48,13.51,260000.0,9.0429,9.0563,9.0228,9.0429,260000.0
2011-03-04 10:15:00,13.51,13.53,13.5,13.53,101200.0,9.0429,9.0563,9.0362,9.0563,101200.0
2011-03-04 10:20:00,13.53,13.55,13.52,13.54,72400.0,9.0563,9.0697,9.0496,9.063,72400.0
2011-03-04 10:25:00,13.53,13.54,13.5,13.51,62400.0,9.0563,9.063,9.0362,9.0429,62400.0
2011-03-04 10:30:00,13.52,13.52,13.49,13.51,69600.0,9.0496,9.0496,9.0295,9.0429,69600.0
2011-03-04 10:35:00,13.51,13.52,13.5,13.51,24400.0,9.0429,9.0496,9.0362,9.0429,24400.0
2011-03-04 10:40:00,13.51,13.52,13.5,13.51,113600.0,9.0429,9.0496,9.0362,9.0429,113600.0
2011-03-04 10:45:00,13.51,13.51,13.5,13.5,63600.0,9.0429,9.0429,9.0362,9.0362,63600.0
2011-03-04 10:50:00,13.5,13.51,13.5,13.51,65200.0,9.0362,9.0429,9.0362,9.0429,65200.0
2011-03-04 10:55:00,13.51,13.54,13.51,13.53,59200.0,9.0429,9.063,9.0429,9.0563,59200.0
2011-03-04 11:00:00,13.53,13.54,13.53,13.54,55600.0,9.0563,9.063,9.0563,9.063,55600.0
2011-03-04 11:05:00,13.54,13.56,13.54,13.54,174000.0,9.063,9.0764,9.063,9.063,174000.0
2011-03-04 11:10:00,13.54,13.55,13.53,13.55,103600.0,9.063,9.0697,9.0563,9.0697,103600.0
2011-03-04 11:15:00,13.55,13.55,13.52,13.53,74800.0,9.0697,9.0697,9.0496,9.0563,74800.0
2011-03-04 11:20:00,13.53,13.54,13.5,13.5,64800.0,9.0563,9.063,9.0362,9.0362,64800.0
2011-03-04 11:25:00,13.5,13.51,13.49,13.49,23600.0,9.0362,9.0429,9.0295,9.0295,23600.0
2011-03-04 11:30:00,13.49,13.51,13.47,13.51,113200.0,9.0295,9.0429,9.0161,9.0429,113200.0
2011-03-04 11:35:00,13.5,13.53,13.49,13.53,83200.0,9.0362,9.0563,9.0295,9.0563,83200.0
2011-03-04 11:40:00,13.53,13.54,13.52,13.54,42800.0,9.0563,9.063,9.0496,9.063,42800.0
2011-03-04 11:45:00,13.54,13.54,13.51,13.52,125600.0,9.063,9.063,9.0429,9.0496,125600.0
2011-03-04 11:50:00,13.53,13.54,13.52,13.53,55600.0,9.0563,9.063,9.0496,9.0563,55600.0
2011-03-04 11:55:00,13.53,13.53,13.49,13.49,54000.0,9.0563,9.0563,9.0295,9.0295,54000.0
2011-03-04 12:00:00,13.49,13.51,13.49,13.5,78400.0,9.0295,9.0429,9.0295,9.0362,78400.0
2011-03-04 12:05:00,13.51,13.51,13.5,13.5,45600.0,9.0429,9.0429,9.0362,9.0362,45600.0
2011-03-04 12:10:00,13.5,13.5,13.49,13.49,91600.0,9.0362,9.0362,9.0295,9.0295,91600.0
2011-03-04 12:15:00,13.49,13.5,13.49,13.49,74400.0,9.0295,9.0362,9.0295,9.0295,74400.0
2011-03-04 12:20:00,13.49,13.5,13.49,13.5,86800.0,9.0295,9.0362,9.0295,9.0362,86800.0
2011-03-04 12:25:00,13.5,13.51,13.5,13.51,61200.0,9.0362,9.0429,9.0362,9.0429,61200.0
2011-03-04 12:30:00,13.51,13.51,13.49,13.5,69600.0,9.0429,9.0429,9.0295,9.0362,69600.0
2011-03-04 12:35:00,13.49,13.51,13.49,13.51,38000.0,9.0295,9.0429,9.0295,9.0429,38000.0
2011-03-04 12:40:00,13.51,13.52,13.5,13.52,61200.0,9.0429,9.0496,9.0362,9.0496,61200.0
2011-03-04 12:45:00,13.52,13.53,13.51,13.53,82400.0,9.0496,9.0563,9.0429,9.0563,82400.0
2011-03-04 12:50:00,13.53,13.53,13.52,13.52,44800.0,9.0563,9.0563,9.0496,9.0496,44800.0
2011-03-04 12:55:00,13.52,13.53,13.52,13.53,62000.0,9.0496,9.0563,9.0496,9.0563,62000.0
2011-03-04 13:00:00,13.53,13.55,13.53,13.55,56400.0,9.0563,9.0697,9.0563,9.0697,56400.0
2011-03-04 13:05:00,13.55,13.56,13.55,13.55,67200.0,9.0697,9.0764,9.0697,9.0697,67200.0
2011-03-04 13:10:00,13.56,13.56,13.52,13.52,34400.0,9.0764,9.0764,9.0496,9.0496,34400.0
2011-03-04 13:15:00,13.52,13.53,13.51,13.51,81200.0,9.0496,9.0563,9.0429,9.0429,81200.0
2011-03-04 13:20:00,13.51,13.53,13.51,13.53,39600.0,9.0429,9.0563,9.0429,9.0563,39600.0
2011-03-04 13:25:00,13.53,13.54,13.53,13.54,84400.0,9.0563,9.063,9.0563,9.063,84400.0
2011-03-04 13:30:00,13.54,13.55,13.53,13.54,37600.0,9.063,9.0697,9.0563,9.063,37600.0
2011-03-04 13:35:00,13.54,13.55,13.54,13.55,72000.0,9.063,9.0697,9.063,9.0697,72000.0
2011-03-04 13:40:00,13.55,13.55,13.53,13.53,93600.0,9.0697,9.0697,9.0563,9.0563,93600.0
2011-03-04 13:45:00,13.53,13.54,13.53,13.53,52400.0,9.0563,9.063,9.0563,9.0563,52400.0
2011-03-04 13:50:00,13.53,13.53,13.51,13.51,33200.0,9.0563,9.0563,9.0429,9.0429,33200.0
2011-03-04 13:55:00,13.51,13.52,13.5,13.51,41600.0,9.0429,9.0496,9.0362,9.0429,41600.0
2011-03-04 14:00:00,13.51,13.52,13.49,13.51,90000.0,9.0429,9.0496,9.0295,9.0429,90000.0
2011-03-04 14:05:00,13.51,13.51,13.49,13.5,52400.0,9.0429,9.0429,9.0295,9.0362,52400.0
2011-03-04 14:10:00,13.49,13.51,13.49,13.51,48400.0,9.0295,9.0429,9.0295,9.0429,48400.0
2011-03-04 14:15:00,13.5,13.52,13.5,13.51,22400.0,9.0362,9.0496,9.0362,9.0429,22400.0
2011-03-04 14:20:00,13.52,13.52,13.51,13.52,46000.0,9.0496,9.0496,9.0429,9.0496,46000.0
2011-03-04 14:25:00,13.52,13.53,13.52,13.52,52800.0,9.0496,9.0563,9.0496,9.0496,52800.0
2011-03-04 14:30:00,13.52,13.53,13.52,13.53,47200.0,9.0496,9.0563,9.0496,9.0563,47200.0
2011-03-04 14:35:00,13.53,13.53,13.52,13.53,56400.0,9.0563,9.0563,9.0496,9.0563,56400.0
2011-03-04 14:40:00,13.53,13.56,13.53,13.56,168400.0,9.0563,9.0764,9.0563,9.0764,168400.0
2011-03-04 14:45:00,13.56,13.56,13.55,13.56,110800.0,9.0764,9.0764,9.0697,9.0764,110800.0
2011-03-04 14:50:00,13.56,13.58,13.56,13.58,183200.0,9.0764,9.0898,9.0764,9.0898,183200.0
2011-03-04 14:55:00,13.58,13.59,13.57,13.59,90000.0,9.0898,9.0965,9.0831,9.0965,90000.0
2011-03-04 15:00:00,13.59,13.6,13.58,13.6,166400.0,9.0965,9.1031,9.0898,9.1031,166400.0
2011-03-04 15:05:00,13.6,13.6,13.59,13.6,92400.0,9.1031,9.1031,9.0965,9.1031,92400.0
2011-03-04 15:10:00,13.6,13.61,13.6,13.6,132000.0,9.1031,9.1098,9.1031,9.1031,132000.0
2011-03-04 15:15:00,13.6,13.6,13.58,13.59,110000.0,9.1031,9.1031,9.0898,9.0965,110000.0
2011-03-04 15:20:00,13.59,13.59,13.57,13.58,154800.0,9.0965,9.0965,9.0831,9.0898,154800.0
2011-03-04 15:25:00,13.58,13.58,13.56,13.57,136800.0,9.0898,9.0898,9.0764,9.0831,136800.0
2011-03-04 15:30:00,13.58,13.58,13.56,13.57,164400.0,9.0898,9.0898,9.0764,9.0831,164400.0
2011-03-04 15:35:00,13.57,13.6,13.57,13.6,166400.0,9.0831,9.1031,9.0831,9.1031,166400.0
2011-03-04 15:40:00,13.6,13.62,13.6,13.61,231600.0,9.1031,9.1165,9.1031,9.1098,231600.0
2011-03-04 15:45:00,13.62,13.66,13.62,13.65,388400.0,9.1165,9.1433,9.1165,9.1366,388400.0
2011-03-04 15:50:00,13.65,13.68,13.65,13.68,361600.0,9.1366,9.1567,9.1366,9.1567,361600.0
2011-03-04 15:55:00,13.68,13.69,13.67,13.68,660800.0,9.1567,9.1634,9.15,9.1567,660800.0
2011-03-07 09:30:00,13.69,13.7,13.69,13.7,181600.0,9.1634,9.1701,9.1634,9.1701,181600.0
2011-03-07 09:35:00,13.7,13.73,13.69,13.72,151200.0,9.1701,9.1902,9.1634,9.1835,151200.0
2011-03-07 09:40:00,13.72,13.72,13.71,13.72,27600.0,9.1835,9.1835,9.1768,9.1835,27600.0
2011-03-07 09:45:00,13.72,13.72,13.7,13.72,58400.0,9.1835,9.1835,9.1701,9.1835,58400.0
2011-03-07 09:50:00,13.72,13.72,13.71,13.72,58000.0,9.1835,9.1835,9.1768,9.1835,58000.0
2011-03-07 09:55:00,13.71,13.74,13.71,13.74,85200.0,9.1768,9.1969,9.1768,9.1969,85200.0
2011-03-07 10:00:00,13.74,13.75,13.72,13.74,114000.0,9.1969,9.2035,9.1835,9.1969,114000.0
2011-03-07 10:05:00,13.74,13.75,13.73,13.74,115200.0,9.1969,9.2035,9.1902,9.1969,115200.0
2011-03-07 10:10:00,13.74,13.75,13.7,13.73,95600.0,9.1969,9.2035,9.1701,9.1902,95600.0
2011-03-07 10:15:00,13.73,13.74,13.71,13.72,111600.0,9.1902,9.1969,9.1768,9.1835,111600.0
2011-03-07 10:20:00,13.72,13.73,13.71,13.73,43600.0,9.1835,9.1902,9.1768,9.1902,43600.0
2011-03-07 10:25:00,13.73,13.74,13.72,13.72,81200.0,9.1902,9.1969,9.1835,9.1835,81200.0
2011-03-07 10:30:00,13.72,13.73,13.7,13.71,75600.0,9.1835,9.1902,9.1701,9.1768,75600.0
2011-03-07 10:35:00,13.71,13.72,13.68,13.68,84000.0,9.1768,9.1835,9.1567,9.1567,84000.0
2011-03-07 10:40:00,13.68,13.69,13.66,13.66,80800.0,9.1567,9.1634,9.1433,9.1433,80800.0
2011-03-07 10:45:00,13.67,13.69,13.65,13.69,57200.0,9.15,9.1634,9.1366,9.1634,57200.0
2011-03-07 10:50:00,13.69,13.69,13.66,13.66,49200.0,9.1634,9.1634,9.1433,9.1433,49200.0
2011-03-07 10:55:00,13.66,13.7,13.66,13.69,106800.0,9.1433,9.1701,9.1433,9.1634,106800.0
2011-03-07 11:00:00,13.69,13.7,13.68,13.69,54400.0,9.1634,9.1701,9.1567,9.1634,54400.0
2011-03-07 11:05:00,13.7,13.7,13.67,13.7,29200.0,9.1701,9.1701,9.15,9.1701,29200.0
2011-03-07 11:10:00,13.7,13.7,13.67,13.68,72800.0,9.1701,9.1701,9.15,9.1567,72800.0
2011-03-07 11:15:00,13.68,13.7,13.67,13.69,78400.0,9.1567,9.1701,9.15,9.1634,78400.0
2011-03-07 11:20:00,13.69,13.7,13.67,13.69,72800.0,9.1634,9.1701,9.15,9.1634,72800.0
2011-03-07 11:25:00,13.69,13.71,13.69,13.7,48000.0,9.1634,9.1768,9.1634,9.1701,48000.0
2011-03-07 11:30:00,13.7,13.72,13.7,13.71,68400.0,9.1701,9.1835,9.1701,9.1768,68400.0
2011-03-07 11:35:00,13.72,13.74,13.71,13.74,171200.0,9.1835,9.1969,9.1768,9.1969,171200.0
2011-03-07 11:40:00,13.72,13.73,13.7,13.7,113200.0,9.1835,9.1902,9.1701,9.1701,113200.0
2011-03-07 11:45:00,13.69,13.71,13.69,13.69,32000.0,9.1634,9.1768,9.1634,9.1634,32000.0
2011-03-07 11:50:00,13.69,13.7,13.68,13.7,32800.0,9.1634,9.1701,9.1567,9.1701,32800.0
2011-03-07 11:55:00,13.7,13.7,13.69,13.7,42000.0,9.1701,9.1701,9.1634,9.1701,42000.0
2011-03-07 12:00:00,13.69,13.69,13.67,13.67,39600.0,9.1634,9.1634,9.15,9.15,39600.0
2011-03-07 12:05:00,13.67,13.69,13.66,13.69,76800.0,9.15,9.1634,9.1433,9.1634,76800.0
2011-03-07 12:10:00,13.69,13.69,13.67,13.68,48800.0,9.1634,9.1634,9.15,9.1567,48800.0
2011-03-07 12:15:00,13.69,13.69,13.67,13.67,67600.0,9.1634,9.1634,9.15,9.15,67600.0
2011-03-07 12:20:00,13.67,13.68,13.66,13.67,43200.0,9.15,9.1567,9.1433,9.15,43200.0
2011-03-07 12:25:00,13.67,13.67,13.65,13.66,35200.0,9.15,9.15,9.1366,9.1433,35200.0
2011-03-07 12:30:00,13.66,13.67,13.65,13.67,36000.0,9.1433,9.15,9.1366,9.15,36000.0
2011-03-07 12:35:00,13.67,13.68,13.67,13.67,24000.0,9.15,9.1567,9.15,9.15,24000.0
2011-03-07 12:40:00,13.67,13.67,13.65,13.65,32400.0,9.15,9.15,9.1366,9.1366,32400.0
2011-03-07 12:45:00,13.65,13.66,13.65,13.65,14400.0,9.1366,9.1433,9.1366,9.1366,14400.0
2011-03-07 12:50:00,13.65,13.65,13.64,13.65,25200.0,9.1366,9.1366,9.1299,9.1366,25200.0
2011-03-07 12:55:00,13.64,13.65,13.63,13.63,27600.0,9.1299,9.1366,9.1232,9.1232,27600.0
2011-03-07 13:00:00,13.63,13.64,13.62,13.63,47600.0,9.1232,9.1299,9.1165,9.1232,47600.0
2011-03-07 13:05:00,13.63,13.63,13.62,13.63,26000.0,9.1232,9.1232,9.1165,9.1232,26000.0
2011-03-07 13:10:00,13.63,13.64,13.62,13.63,34800.0,9.1232,9.1299,9.1165,9.1232,34800.0
2011-03-07 13:15:00,13.63,13.64,13.62,13.63,97600.0,9.1232,9.1299,9.1165,9.1232,97600.0
2011-03-07 13:20:00,13.63,13.64,13.62,13.64,79200.0,9.1232,9.1299,9.1165,9.1299,79200.0
2011-03-07 13:25:00,13.63,13.64,13.62,13.62,52800.0,9.1232,9.1299,9.1165,9.1165,52800.0
2011-03-07 13:30:00,13.63,13.64,13.62,13.64,58400.0,9.1232,9.1299,9.1165,9.1299,58400.0
2011-03-07 13:35:00,13.63,13.65,13.63,13.63,40400.0,9.1232,9.1366,9.1232,9.1232,40400.0
2011-03-07 13:40:00,13.63,13.64,13.62,13.63,36000.0,9.1232,9.1299,9.1165,9.1232,36000.0
2011-03-07 13:45:00,13.63,13.63,13.62,13.63,39200.0,9.1232,9.1232,9.1165,9.1232,39200.0
2011-03-07 13:50:00,13.63,13.63,13.61,13.61,50000.0,9.1232,9.1232,9.1098,9.1098,50000.0
2011-03-07 13:55:00,13.61,13.63,13.61,13.61,50000.0,9.1098,9.1232,9.1098,9.1098,50000.0
2011-03-07 14:00:00,13.61,13.63,13.61,13.62,72400.0,9.1098,9.1232,9.1098,9.1165,72400.0
2011-03-07 14:05:00,13.62,13.63,13.62,13.62,54800.0,9.1165,9.1232,9.1165,9.1165,54800.0
2011-03-07 14:10:00,13.62,13.62,13.59,13.59,44800.0,9.1165,9.1165,9.0965,9.0965,44800.0
2011-03-07 14:15:00,13.59,13.64,13.59,13.64,45200.0,9.0965,9.1299,9.0965,9.1299,45200.0
2011-03-07 14:20:00,13.63,13.65,13.63,13.64,44400.0,9.1232,9.1366,9.1232,9.1299,44400.0
2011-03-07 14:25:00,13.64,13.65,13.63,13.65,24400.0,9.1299,9.1366,9.1232,9.1366,24400.0
2011-03-07 14:30:00,13.65,13.65,13.64,13.64,47600.0,9.1366,9.1366,9.1299,9.1299,47600.0
2011-03-07 14:35:00,13.64,13.64,13.63,13.63,67200.0,9.1299,9.1299,9.1232,9.1232,67200.0
2011-03-07 14:40:00,13.63,13.63,13.63,13.63,66400.0,9.1232,9.1232,9.1232,9.1232,66400.0
2011-03-07 14:45:00,13.63,13.64,13.62,13.63,104800.0,9.1232,9.1299,9.1165,9.1232,104800.0
2011-03-07 14:50:00,13.63,13.64,13.63,13.63,49200.0,9.1232,9.1299,9.1232,9.1232,49200.0
2011-03-07 14:55:00,13.63,13.65,13.63,13.65,70400.0,9.1232,9.1366,9.1232,9.1366,70400.0
2011-03-07 15:00:00,13.65,13.65,13.63,13.64,106400.0,9.1366,9.1366,9.1232,9.1299,106400.0
2011-03-07 15:05:00,13.64,13.65,13.64,13.65,36800.0,9.1299,9.1366,9.1299,9.1366,36800.0
2011-03-07 15:10:00,13.65,13.67,13.65,13.67,82800.0,9.1366,9.15,9.1366,9.15,82800.0
2011-03-07 15:15:00,13.67,13.67,13.64,13.66,92000.0,9.15,9.15,9.1299,9.1433,92000.0
2011-03-07 15:20:00,13.65,13.65,13.64,13.64,104400.0,9.1366,9.1366,9.1299,9.1299,104400.0
2011-03-07 15:25:00,13.64,13.67,13.63,13.67,110400.0,9.1299,9.15,9.1232,9.15,110400.0
2011-03-07 15:30:00,13.66,13.68,13.65,13.68,118000.0,9.1433,9.1567,9.1366,9.1567,118000.0
2011-03-07 15:35:00,13.68,13.68,13.67,13.67,106800.0,9.1567,9.1567,9.15,9.15,106800.0
2011-03-07 15:40:00,13.67,13.67,13.65,13.66,109600.0,9.15,9.15,9.1366,9.1433,109600.0
2011-03-07 15:45:00,13.65,13.66,13.65,13.65,144800.0,9.1366,9.1433,9.1366,9.1366,144800.0
2011-03-07 15:50:00,13.65,13.65,13.63,13.65,198400.0,9.1366,9.1366,9.1232,9.1366,198400.0
2011-03-07 15:55:00,13.65,13.66,13.65,13.65,406400.0,9.1366,9.1433,9.1366,9.1366,406400.0
2011-03-08 09:30:00,13.68,13.75,13.68,13.74,128400.0,9.1567,9.2035,9.1567,9.1969,128400.0
2011-03-08 09:35:00,13.73,13.75,13.72,13.72,100400.0,9.1902,9.2035,9.1835,9.1835,100400.0
2011-03-08 09:40:00,13.73,13.74,13.72,13.73,40000.0,9.1902,9.1969,9.1835,9.1902,40000.0
2011-03-08 09:45:00,13.72,13.74,13.71,13.73,116400.0,9.1835,9.1969,9.1768,9.1902,116400.0
2011-03-08 09:50:00,13.73,13.75,13.71,13.72,117600.0,9.1902,9.2035,9.1768,9.1835,117600.0
2011-03-08 09:55:00,13.71,13.73,13.71,13.71,62800.0,9.1768,9.1902,9.1768,9.1768,62800.0
2011-03-08 10:00:00,13.72,13.75,13.72,13.74,74800.0,9.1835,9.2035,9.1835,9.1969,74800.0
2011-03-08 10:05:00,13.74,13.75,13.74,13.74,39200.0,9.1969,9.2035,9.1969,9.1969,39200.0
2011-03-08 10:10:00,13.74,13.78,13.74,13.77,76400.0,9.1969,9.2236,9.1969,9.2169,76400.0
2011-03-08 10:15:00,13.78,13.81,13.77,13.8,175200.0,9.2236,9.2437,9.2169,9.237,175200.0
2011-03-08 10:20:00,13.8,13.8,13.78,13.79,103200.0,9.237,9.237,9.2236,9.2303,103200.0
2011-03-08 10:25:00,13.79,13.8,13.77,13.79,77200.0,9.2303,9.237,9.2169,9.2303,77200.0
2011-03-08 10:30:00,13.79,13.79,13.75,13.76,91200.0,9.2303,9.2303,9.2035,9.2102,91200.0
2011-03-08 10:35:00,13.76,13.77,13.72,13.72,70800.0,9.2102,9.2169,9.1835,9.1835,70800.0
2011-03-08 10:40:00,13.72,13.75,13.72,13.74,150800.0,9.1835,9.2035,9.1835,9.1969,150800.0
2011-03-08 10:45:00,13.74,13.76,13.74,13.76,81600.0,9.1969,9.2102,9.1969,9.2102,81600.0
2011-03-08 10:50:00,13.76,13.79,13.76,13.76,134800.0,9.2102,9.2303,9.2102,9.2102,134800.0
2011-03-08 10:55:00,13.76,13.78,13.76,13.77,69200.0,9.2102,9.2236,9.2102,9.2169,69200.0
2011-03-08 11:00:00,13.77,13.78,13.76,13.77,62000.0,9.2169,9.2236,9.2102,9.2169,62000.0
2011-03-08 11:05:00,13.77,13.77,13.76,13.77,47600.0,9.2169,9.2169,9.2102,9.2169,47600.0
2011-03-08 11:10:00,13.77,13.81,13.77,13.8,184400.0,9.2169,9.2437,9.2169,9.237,184400.0
2011-03-08 11:15:00,13.8,13.82,13.78,13.82,137200.0,9.237,9.2504,9.2236,9.2504,137200.0
2011-03-08 11:20:00,13.81,13.83,13.8,13.81,175600.0,9.2437,9.2571,9.237,9.2437,175600.0
2011-03-08 11:25:00,13.81,13.81,13.77,13.8,104000.0,9.2437,9.2437,9.2169,9.237,104000.0
2011-03-08 11:30:00,13.8,13.83,13.8,13.82,48800.0,9.237,9.2571,9.237,9.2504,48800.0
2011-03-08 11:35:00,13.82,13.82,13.81,13.81,26000.0,9.2504,9.2504,9.2437,9.2437,26000.0
2011-03-08 11:40:00,13.81,13.82,13.81,13.82,77200.0,9.2437,9.2504,9.2437,9.2504,77200.0
2011-03-08 11:45:00,13.82,13.84,13.81,13.82,58000.0,9.2504,9.2638,9.2437,9.2504,58000.0
2011-03-08 11:50:00,13.82,13.85,13.82,13.85,49600.0,9.2504,9.2705,9.2504,9.2705,49600.0
2011-03-08 11:55:00,13.85,13.85,13.83,13.85,85200.0,9.2705,9.2705,9.2571,9.2705,85200.0
2011-03-08 12:00:00,13.85,13.86,13.85,13.86,74400.0,9.2705,9.2772,9.2705,9.2772,74400.0
2011-03-08 12:05:00,13.86,13.86,13.85,13.86,24400.0,9.2772,9.2772,9.2705,9.2772,24400.0
2011-03-08 12:10:00,13.86,13.86,13.84,13.85,60000.0,9.2772,9.2772,9.2638,9.2705,60000.0
2011-03-08 12:15:00,13.85,13.85,13.84,13.85,53200.0,9.2705,9.2705,9.2638,9.2705,53200.0
2011-03-08 12:20:00,13.84,13.85,13.84,13.85,24000.0,9.2638,9.2705,9.2638,9.2705,24000.0
2011-03-08 12:25:00,13.85,13.85,13.84,13.85,28800.0,9.2705,9.2705,9.2638,9.2705,28800.0
2011-03-08 12:30:00,13.85,13.85,13.85,13.85,57600.0,9.2705,9.2705,9.2705,9.2705,57600.0
2011-03-08 12:35:00,13.85,13.85,13.84,13.84,58800.0,9.2705,9.2705,9.2638,9.2638,58800.0
2011-03-08 12:40:00,13.84,13.85,13.83,13.84,42000.0,9.2638,9.2705,9.2571,9.2638,42000.0
2011-03-08 12:45:00,13.84,13.84,13.84,13.84,23200.0,9.2638,9.2638,9.2638,9.2638,23200.0
2011-03-08 12:50:00,13.84,13.84,13.82,13.83,60400.0,9.2638,9.2638,9.2504,9.2571,60400.0
2011-03-08 12:55:00,13.83,13.84,13.83,13.83,21600.0,9.2571,9.2638,9.2571,9.2571,21600.0
2011-03-08 13:00:00,13.83,13.84,13.83,13.84,26400.0,9.2571,9.2638,9.2571,9.2638,26400.0
2011-03-08 13:05:00,13.84,13.84,13.84,13.84,24400.0,9.2638,9.2638,9.2638,9.2638,24400.0
2011-03-08 13:10:00,13.84,13.84,13.84,13.84,48800.0,9.2638,9.2638,9.2638,9.2638,48800.0
2011-03-08 13:15:00,13.84,13.84,13.83,13.83,48000.0,9.2638,9.2638,9.2571,9.2571,48000.0
2011-03-08 13:20:00,13.82,13.83,13.81,13.83,63200.0,9.2504,9.2571,9.2437,9.2571,63200.0
2011-03-08 13:25:00,13.83,13.83,13.82,13.82,31200.0,9.2571,9.2571,9.2504,9.2504,31200.0
2011-03-08 13:30:00,13.82,13.83,13.82,13.83,29200.0,9.2504,9.2571,9.2504,9.2571,29200.0
2011-03-08 13:35:00,13.83,13.83,13.83,13.83,26800.0,9.2571,9.2571,9.2571,9.2571,26800.0
2011-03-08 13:40:00,13.83,13.83,13.83,13.83,13600.0,9.2571,9.2571,9.2571,9.2571,13600.0
2011-03-08 13:45:00,13.83,13.84,13.83,13.84,32800.0,9.2571,9.2638,9.2571,9.2638,32800.0
2011-03-08 13:50:00,13.84,13.85,13.84,13.84,52000.0,9.2638,9.2705,9.2638,9.2638,52000.0
2011-03-08 13:55:00,13.84,13.84,13.83,13.83,43200.0,9.2638,9.2638,9.2571,9.2571,43200.0
2011-03-08 14:00:00,13.83,13.83,13.81,13.81,42000.0,9.2571,9.2571,9.2437,9.2437,42000.0
2011-03-08 14:05:00,13.81,13.81,13.8,13.81,68400.0,9.2437,9.2437,9.237,9.2437,68400.0
2011-03-08 14:10:00,13.81,13.81,13.8,13.81,22000.0,9.2437,9.2437,9.237,9.2437,22000.0
2011-03-08 14:15:00,13.8,13.82,13.8,13.82,29600.0,9.237,9.2504,9.237,9.2504,29600.0
2011-03-08 14:20:00,13.82,13.83,13.82,13.82,56000.0,9.2504,9.2571,9.2504,9.2504,56000.0
2011-03-08 14:25:00,13.83,13.83,13.82,13.83,54800.0,9.2571,9.2571,9.2504,9.2571,54800.0
2011-03-08 14:30:00,13.83,13.83,13.82,13.82,44800.0,9.2571,9.2571,9.2504,9.2504,44800.0
2011-03-08 14:35:00,13.82,13.85,13.82,13.85,44000.0,9.2504,9.2705,9.2504,9.2705,44000.0
2011-03-08 14:40:00,13.85,13.85,13.84,13.85,50000.0,9.2705,9.2705,9.2638,9.2705,50000.0
2011-03-08 14:45:00,13.85,13.86,13.85,13.86,56000.0,9.2705,9.2772,9.2705,9.2772,56000.0
2011-03-08 14:50:00,13.86,13.86,13.86,13.86,43600.0,9.2772,9.2772,9.2772,9.2772,43600.0
2011-03-08 14:55:00,13.86,13.87,13.86,13.86,49200.0,9.2772,9.2839,9.2772,9.2772,49200.0
2011-03-08 15:00:00,13.86,13.86,13.83,13.83,57200.0,9.2772,9.2772,9.2571,9.2571,57200.0
2011-03-08 15:05:00,13.84,13.84,13.83,13.84,39200.0,9.2638,9.2638,9.2571,9.2638,39200.0
2011-03-08 15:10:00,13.85,13.85,13.84,13.85,67600.0,9.2705,9.2705,9.2638,9.2705,67600.0
2011-03-08 15:15:00,13.85,13.86,13.85,13.86,30800.0,9.2705,9.2772,9.2705,9.2772,30800.0
2011-03-08 15:20:00,13.86,13.86,13.85,13.85,54400.0,9.2772,9.2772,9.2705,9.2705,54400.0
2011-03-08 15:25:00,13.85,13.85,13.83,13.84,63200.0,9.2705,9.2705,9.2571,9.2638,63200.0
2011-03-08 15:30:00,13.84,13.85,13.83,13.85,75600.0,9.2638,9.2705,9.2571,9.2705,75600.0
2011-03-08 15:35:00,13.85,13.85,13.84,13.85,73600.0,9.2705,9.2705,9.2638,9.2705,73600.0
2011-03-08 15:40:00,13.85,13.85,13.84,13.84,62400.0,9.2705,9.2705,9.2638,9.2638,62400.0
2011-03-08 15:45:00,13.84,13.84,13.83,13.83,139600.0,9.2638,9.2638,9.2571,9.2571,139600.0
2011-03-08 15:50:00,13.83,13.84,13.82,13.84,180000.0,9.2571,9.2638,9.2504,9.2638,180000.0
2011-03-08 15:55:00,13.84,13.84,13.83,13.83,248000.0,9.2638,9.2638,9.2571,9.2571,248000.0
2011-03-09 09:30:00,13.83,13.86,13.81,13.85,75200.0,9.2571,9.2772,9.2437,9.2705,75200.0
2011-03-09 09:35:00,13.85,13.88,13.84,13.86,48000.0,9.2705,9.2906,9.2638,9.2772,48000.0
2011-03-09 09:40:00,13.86,13.87,13.81,13.83,130800.0,9.2772,9.2839,9.2437,9.2571,130800.0
2011-03-09 09:45:00,13.82,13.83,13.79,13.81,130000.0,9.2504,9.2571,9.2303,9.2437,130000.0
2011-03-09 09:50:00,13.8,13.81,13.78,13.8,210800.0,9.237,9.2437,9.2236,9.237,210800.0
2011-03-09 09:55:00,13.8,13.81,13.8,13.81,32800.0,9.237,9.2437,9.237,9.2437,32800.0
2011-03-09 10:00:00,13.81,13.85,13.81,13.85,91600.0,9.2437,9.2705,9.2437,9.2705,91600.0
2011-03-09 10:05:00,13.85,13.87,13.85,13.87,97200.0,9.2705,9.2839,9.2705,9.2839,97200.0
2011-03-09 10:10:00,13.87,13.87,13.84,13.84,72800.0,9.2839,9.2839,9.2638,9.2638,72800.0
2011-03-09 10:15:00,13.84,13.86,13.82,13.84,78400.0,9.2638,9.2772,9.2504,9.2638,78400.0
2011-03-09 10:20:00,13.84,13.86,13.84,13.85,48000.0,9.2638,9.2772,9.2638,9.2705,48000.0
2011-03-09 10:25:00,13.85,13.87,13.85,13.85,48400.0,9.2705,9.2839,9.2705,9.2705,48400.0
2011-03-09 10:30:00,13.86,13.87,13.82,13.83,80400.0,9.2772,9.2839,9.2504,9.2571,80400.0
2011-03-09 10:35:00,13.83,13.85,13.81,13.81,46000.0,9.2571,9.2705,9.2437,9.2437,46000.0
2011-03-09 10:40:00,13.81,13.81,13.79,13.79,52000.0,9.2437,9.2437,9.2303,9.2303,52000.0
2011-03-09 10:45:00,13.79,13.81,13.77,13.8,73200.0,9.2303,9.2437,9.2169,9.237,73200.0
2011-03-09 10:50:00,13.8,13.8,13.74,13.74,86400.0,9.237,9.237,9.1969,9.1969,86400.0
2011-03-09 10:55:00,13.74,13.76,13.71,13.71,214000.0,9.1969,9.2102,9.1768,9.1768,214000.0
2011-03-09 11:00:00,13.71,13.76,13.7,13.76,170800.0,9.1768,9.2102,9.1701,9.2102,170800.0
2011-03-09 11:05:00,13.76,13.8,13.76,13.77,104000.0,9.2102,9.237,9.2102,9.2169,104000.0
2011-03-09 11:10:00,13.77,13.8,13.77,13.8,46800.0,9.2169,9.237,9.2169,9.237,46800.0
2011-03-09 11:15:00,13.8,13.81,13.8,13.8,28800.0,9.237,9.2437,9.237,9.237,28800.0
2011-03-09 11:20:00,13.8,13.81,13.78,13.78,70400.0,9.237,9.2437,9.2236,9.2236,70400.0
2011-03-09 11:25:00,13.79,13.8,13.79,13.79,63200.0,9.2303,9.237,9.2303,9.2303,63200.0
2011-03-09 11:30:00,13.79,13.8,13.76,13.77,37200.0,9.2303,9.237,9.2102,9.2169,37200.0
2011-03-09 11:35:00,13.77,13.8,13.77,13.8,54400.0,9.2169,9.237,9.2169,9.237,54400.0
2011-03-09 11:40:00,13.8,13.81,13.8,13.8,44400.0,9.237,9.2437,9.237,9.237,44400.0
2011-03-09 11:45:00,13.8,13.81,13.78,13.78,34800.0,9.237,9.2437,9.2236,9.2236,34800.0
2011-03-09 11:50:00,13.78,13.8,13.77,13.8,66400.0,9.2236,9.237,9.2169,9.237,66400.0
2011-03-09 11:55:00,13.8,13.81,13.79,13.8,63600.0,9.237,9.2437,9.2303,9.237,63600.0
2011-03-09 12:00:00,13.8,13.83,13.8,13.83,50800.0,9.237,9.2571,9.237,9.2571,50800.0
2011-03-09 12:05:00,13.83,13.83,13.81,13.81,34000.0,9.2571,9.2571,9.2437,9.2437,34000.0
2011-03-09 12:10:00,13.81,13.81,13.8,13.8,42800.0,9.2437,9.2437,9.237,9.237,42800.0
2011-03-09 12:15:00,13.8,13.81,13.78,13.79,140000.0,9.237,9.2437,9.2236,9.2303,140000.0
2011-03-09 12:20:00,13.8,13.81,13.79,13.81,20400.0,9.237,9.2437,9.2303,9.2437,20400.0
2011-03-09 12:25:00,13.81,13.81,13.79,13.79,35200.0,9.2437,9.2437,9.2303,9.2303,35200.0
2011-03-09 12:30:00,13.79,13.79,13.79,13.79,18400.0,9.2303,9.2303,9.2303,9.2303,18400.0
2011-03-09 12:35:00,13.79,13.81,13.78,13.81,18000.0,9.2303,9.2437,9.2236,9.2437,18000.0
2011-03-09 12:40:00,13.81,13.82,13.8,13.8,36400.0,9.2437,9.2504,9.237,9.237,36400.0
2011-03-09 12:45:00,13.8,13.83,13.8,13.82,25600.0,9.237,9.2571,9.237,9.2504,25600.0
2011-03-09 12:50:00,13.83,13.83,13.81,13.82,51200.0,9.2571,9.2571,9.2437,9.2504,51200.0
2011-03-09 12:55:00,13.82,13.83,13.81,13.83,24800.0,9.2504,9.2571,9.2437,9.2571,24800.0
2011-03-09 13:00:00,13.83,13.84,13.82,13.83,97600.0,9.2571,9.2638,9.2504,9.2571,97600.0
2011-03-09 13:05:00,13.83,13.83,13.83,13.83,18400.0,9.2571,9.2571,9.2571,9.2571,18400.0
2011-03-09 13:10:00,13.83,13.84,13.82,13.83,53200.0,9.2571,9.2638,9.2504,9.2571,53200.0
2011-03-09 13:15:00,13.84,13.84,13.83,13.84,12000.0,9.2638,9.2638,9.2571,9.2638,12000.0
2011-03-09 13:20:00,13.84,13.85,13.84,13.85,25600.0,9.2638,9.2705,9.2638,9.2705,25600.0
2011-03-09 13:25:00,13.84,13.87,13.84,13.86,51200.0,9.2638,9.2839,9.2638,9.2772,51200.0
2011-03-09 13:30:00,13.86,13.87,13.85,13.85,89600.0,9.2772,9.2839,9.2705,9.2705,89600.0
2011-03-09 13:35:00,13.85,13.85,13.84,13.85,38000.0,9.2705,9.2705,9.2638,9.2705,38000.0
2011-03-09 13:40:00,13.85,13.85,13.83,13.84,42000.0,9.2705,9.2705,9.2571,9.2638,42000.0
2011-03-09 13:45:00,13.84,13.84,13.83,13.84,29200.0,9.2638,9.2638,9.2571,9.2638,29200.0
2011-03-09 13:50:00,13.84,13.84,13.83,13.84,30400.0,9.2638,9.2638,9.2571,9.2638,30400.0
2011-03-09 13:55:00,13.84,13.86,13.84,13.86,38400.0,9.2638,9.2772,9.2638,9.2772,38400.0
2011-03-09 14:00:00,13.86,13.87,13.86,13.86,34800.0,9.2772,9.2839,9.2772,9.2772,34800.0
2011-03-09 14:05:00,13.86,13.86,13.84,13.86,36400.0,9.2772,9.2772,9.2638,9.2772,36400.0
2011-03-09 14:10:00,13.86,13.86,13.85,13.86,30400.0,9.2772,9.2772,9.2705,9.2772,30400.0
2011-03-09 14:15:00,13.86,13.87,13.86,13.87,60800.0,9.2772,9.2839,9.2772,9.2839,60800.0
2011-03-09 14:20:00,13.87,13.87,13.86,13.87,50000.0,9.2839,9.2839,9.2772,9.2839,50000.0
2011-03-09 14:25:00,13.87,13.88,13.87,13.88,140400.0,9.2839,9.2906,9.2839,9.2906,140400.0
2011-03-09 14:30:00,13.88,13.88,13.87,13.88,35600.0,9.2906,9.2906,9.2839,9.2906,35600.0
2011-03-09 14:35:00,13.88,13.88,13.87,13.87,69200.0,9.2906,9.2906,9.2839,9.2839,69200.0
2011-03-09 14:40:00,13.88,13.89,13.87,13.88,51600.0,9.2906,9.2973,9.2839,9.2906,51600.0
2011-03-09 14:45:00,13.89,13.89,13.88,13.89,51600.0,9.2973,9.2973,9.2906,9.2973,51600.0
2011-03-09 14:50:00,13.89,13.9,13.88,13.9,178800.0,9.2973,9.304,9.2906,9.304,178800.0
2011-03-09 14:55:00,13.9,13.9,13.88,13.89,78400.0,9.304,9.304,9.2906,9.2973,78400.0
2011-03-09 15:00:00,13.89,13.89,13.88,13.89,29200.0,9.2973,9.2973,9.2906,9.2973,29200.0
2011-03-09 15:05:00,13.89,13.89,13.88,13.89,64800.0,9.2973,9.2973,9.2906,9.2973,64800.0
2011-03-09 15:10:00,13.89,13.9,13.89,13.89,52400.0,9.2973,9.304,9.2973,9.2973,52400.0
2011-03-09 15:15:00,13.9,13.9,13.89,13.9,45600.0,9.304,9.304,9.2973,9.304,45600.0
2011-03-09 15:20:00,13.9,13.92,13.9,13.92,165600.0,9.304,9.3173,9.304,9.3173,165600.0
2011-03-09 15:25:00,13.92,13.92,13.91,13.92,84000.0,9.3173,9.3173,9.3106,9.3173,84000.0
2011-03-09 15:30:00,13.92,13.92,13.89,13.9,165600.0,9.3173,9.3173,9.2973,9.304,165600.0
2011-03-09 15:35:00,13.9,13.91,13.9,13.91,79600.0,9.304,9.3106,9.304,9.3106,79600.0
2011-03-09 15:40:00,13.91,13.93,13.91,13.92,221200.0,9.3106,9.324,9.3106,9.3173,221200.0
2011-03-09 15:45:00,13.93,13.94,13.92,13.94,165600.0,9.324,9.3307,9.3173,9.3307,165600.0
2011-03-09 15:50:00,13.94,13.95,13.93,13.95,222800.0,9.3307,9.3374,9.324,9.3374,222800.0
2011-03-09 15:55:00,13.94,13.95,13.93,13.94,728800.0,9.3307,9.3374,9.324,9.3307,728800.0
2011-03-10 09:30:00,13.84,13.86,13.75,13.81,260000.0,9.2638,9.2772,9.2035,9.2437,260000.0
2011-03-10 09:35:00,13.8,13.85,13.79,13.84,68400.0,9.237,9.2705,9.2303,9.2638,68400.0
2011-03-10 09:40:00,13.84,13.87,13.82,13.86,130800.0,9.2638,9.2839,9.2504,9.2772,130800.0
2011-03-10 09:45:00,13.86,13.91,13.84,13.88,106000.0,9.2772,9.3106,9.2638,9.2906,106000.0
2011-03-10 09:50:00,13.88,13.94,13.87,13.93,95600.0,9.2906,9.3307,9.2839,9.324,95600.0
2011-03-10 09:55:00,13.93,13.93,13.87,13.88,96400.0,9.324,9.324,9.2839,9.2906,96400.0
2011-03-10 10:00:00,13.88,13.9,13.86,13.88,162000.0,9.2906,9.304,9.2772,9.2906,162000.0
2011-03-10 10:05:00,13.88,13.9,13.86,13.9,103200.0,9.2906,9.304,9.2772,9.304,103200.0
2011-03-10 10:10:00,13.9,13.94,13.88,13.92,163200.0,9.304,9.3307,9.2906,9.3173,163200.0
2011-03-10 10:15:00,13.92,13.94,13.9,13.9,78000.0,9.3173,9.3307,9.304,9.304,78000.0
2011-03-10 10:20:00,13.9,13.92,13.88,13.88,87600.0,9.304,9.3173,9.2906,9.2906,87600.0
2011-03-10 10:25:00,13.88,13.91,13.88,13.9,64800.0,9.2906,9.3106,9.2906,9.304,64800.0
2011-03-10 10:30:00,13.9,13.93,13.9,13.92,102800.0,9.304,9.324,9.304,9.3173,102800.0
2011-03-10 10:35:00,13.92,13.92,13.89,13.9,233600.0,9.3173,9.3173,9.2973,9.304,233600.0
2011-03-10 10:40:00,13.9,13.94,13.9,13.93,190400.0,9.304,9.3307,9.304,9.324,190400.0
2011-03-10 10:45:00,13.93,13.94,13.9,13.93,120000.0,9.324,9.3307,9.304,9.324,120000.0
2011-03-10 10:50:00,13.92,13.92,13.9,13.9,84400.0,9.3173,9.3173,9.304,9.304,84400.0
2011-03-10 10:55:00,13.91,13.92,13.9,13.91,67600.0,9.3106,9.3173,9.304,9.3106,67600.0
2011-03-10 11:00:00,13.91,13.92,13.85,13.86,129600.0,9.3106,9.3173,9.2705,9.2772,129600.0
2011-03-10 11:05:00,13.85,13.85,13.83,13.84,71600.0,9.2705,9.2705,9.2571,9.2638,71600.0
2011-03-10 11:10:00,13.84,13.86,13.82,13.85,106000.0,9.2638,9.2772,9.2504,9.2705,106000.0
2011-03-10 11:15:00,13.85,13.88,13.85,13.86,86400.0,9.2705,9.2906,9.2705,9.2772,86400.0
2011-03-10 11:20:00,13.85,13.88,13.84,13.85,92800.0,9.2705,9.2906,9.2638,9.2705,92800.0
2011-03-10 11:25:00,13.85,13.85,13.83,13.83,76800.0,9.2705,9.2705,9.2571,9.2571,76800.0
2011-03-10 11:30:00,13.83,13.88,13.83,13.88,89600.0,9.2571,9.2906,9.2571,9.2906,89600.0
2011-03-10 11:35:00,13.88,13.88,13.87,13.87,72400.0,9.2906,9.2906,9.2839,9.2839,72400.0
2011-03-10 11:40:00,13.87,13.87,13.85,13.85,104800.0,9.2839,9.2839,9.2705,9.2705,104800.0
2011-03-10 11:45:00,13.85,13.85,13.84,13.84,73600.0,9.2705,9.2705,9.2638,9.2638,73600.0
2011-03-10 11:50:00,13.84,13.86,13.84,13.86,75600.0,9.2638,9.2772,9.2638,9.2772,75600.0
2011-03-10 11:55:00,13.86,13.9,13.86,13.89,48800.0,9.2772,9.304,9.2772,9.2973,48800.0
2011-03-10 12:00:00,13.89,13.9,13.87,13.87,44400.0,9.2973,9.304,9.2839,9.2839,44400.0
2011-03-10 12:05:00,13.87,13.87,13.86,13.87,30000.0,9.2839,9.2839,9.2772,9.2839,30000.0
2011-03-10 12:10:00,13.87,13.88,13.87,13.88,14800.0,9.2839,9.2906,9.2839,9.2906,14800.0
2011-03-10 12:15:00,13.88,13.9,13.88,13.89,26400.0,9.2906,9.304,9.2906,9.2973,26400.0
2011-03-10 12:20:00,13.89,13.9,13.88,13.9,29200.0,9.2973,9.304,9.2906,9.304,29200.0
2011-03-10 12:25:00,13.91,13.91,13.87,13.9,62800.0,9.3106,9.3106,9.2839,9.304,62800.0
2011-03-10 12:30:00,13.9,13.9,13.89,13.9,34000.0,9.304,9.304,9.2973,9.304,34000.0
2011-03-10 12:35:00,13.9,13.92,13.9,13.92,47200.0,9.304,9.3173,9.304,9.3173,47200.0
2011-03-10 12:40:00,13.93,13.93,13.92,13.92,30400.0,9.324,9.324,9.3173,9.3173,30400.0
2011-03-10 12:45:00,13.92,13.92,13.92,13.92,34000.0,9.3173,9.3173,9.3173,9.3173,34000.0
2011-03-10 12:50:00,13.92,13.96,13.92,13.96,130400.0,9.3173,9.3441,9.3173,9.3441,130400.0
2011-03-10 12:55:00,13.96,13.96,13.95,13.95,56800.0,9.3441,9.3441,9.3374,9.3374,56800.0
2011-03-10 13:00:00,13.96,13.97,13.95,13.95,40800.0,9.3441,9.3508,9.3374,9.3374,40800.0
2011-03-10 13:05:00,13.95,13.95,13.94,13.95,28000.0,9.3374,9.3374,9.3307,9.3374,28000.0
2011-03-10 13:10:00,13.95,13.96,13.94,13.96,63600.0,9.3374,9.3441,9.3307,9.3441,63600.0
2011-03-10 13:15:00,13.96,13.96,13.95,13.95,116400.0,9.3441,9.3441,9.3374,9.3374,116400.0
2011-03-10 13:20:00,13.95,13.96,13.94,13.94,196800.0,9.3374,9.3441,9.3307,9.3307,196800.0
2011-03-10 13:25:00,13.94,13.95,13.91,13.93,56800.0,9.3307,9.3374,9.3106,9.324,56800.0
2011-03-10 13:30:00,13.93,13.93,13.87,13.87,141600.0,9.324,9.324,9.2839,9.2839,141600.0
2011-03-10 13:35:00,13.87,13.89,13.85,13.86,82800.0,9.2839,9.2973,9.2705,9.2772,82800.0
2011-03-10 13:40:00,13.86,13.89,13.85,13.87,75200.0,9.2772,9.2973,9.2705,9.2839,75200.0
2011-03-10 13:45:00,13.88,13.89,13.87,13.89,49600.0,9.2906,9.2973,9.2839,9.2973,49600.0
2011-03-10 13:50:00,13.89,13.92,13.88,13.9,161600.0,9.2973,9.3173,9.2906,9.304,161600.0
2011-03-10 13:55:00,13.89,13.9,13.88,13.88,61200.0,9.2973,9.304,9.2906,9.2906,61200.0
2011-03-10 14:00:00,13.88,13.9,13.87,13.88,103600.0,9.2906,9.304,9.2839,9.2906,103600.0
2011-03-10 14:05:00,13.88,13.9,13.87,13.89,94400.0,9.2906,9.304,9.2839,9.2973,94400.0
2011-03-10 14:10:00,13.88,13.89,13.85,13.85,68800.0,9.2906,9.2973,9.2705,9.2705,68800.0
2011-03-10 14:15:00,13.85,13.87,13.85,13.86,190400.0,9.2705,9.2839,9.2705,9.2772,190400.0
2011-03-10 14:20:00,13.86,13.86,13.85,13.85,72800.0,9.2772,9.2772,9.2705,9.2705,72800.0
2011-03-10 14:25:00,13.85,13.86,13.85,13.86,68000.0,9.2705,9.2772,9.2705,9.2772,68000.0
2011-03-10 14:30:00,13.86,13.87,13.85,13.86,57200.0,9.2772,9.2839,9.2705,9.2772,57200.0
2011-03-10 14:35:00,13.86,13.88,13.86,13.88,123200.0,9.2772,9.2906,9.2772,9.2906,123200.0
2011-03-10 14:40:00,13.88,13.89,13.87,13.87,78000.0,9.2906,9.2973,9.2839,9.2839,78000.0
2011-03-10 14:45:00,13.87,13.87,13.86,13.87,47200.0,9.2839,9.2839,9.2772,9.2839,47200.0
2011-03-10 14:50:00,13.87,13.87,13.86,13.86,35600.0,9.2839,9.2839,9.2772,9.2772,35600.0
2011-03-10 14:55:00,13.86,13.86,13.85,13.85,62400.0,9.2772,9.2772,9.2705,9.2705,62400.0
2011-03-10 15:00:00,13.85,13.86,13.84,13.84,98400.0,9.2705,9.2772,9.2638,9.2638,98400.0
2011-03-10 15:05:00,13.84,13.88,13.84,13.87,97200.0,9.2638,9.2906,9.2638,9.2839,97200.0
2011-03-10 15:10:00,13.86,13.86,13.85,13.86,46800.0,9.2772,9.2772,9.2705,9.2772,46800.0
2011-03-10 15:15:00,13.85,13.85,13.84,13.85,84800.0,9.2705,9.2705,9.2638,9.2705,84800.0
2011-03-10 15:20:00,13.85,13.85,13.84,13.85,162400.0,9.2705,9.2705,9.2638,9.2705,162400.0
2011-03-10 15:25:00,13.85,13.85,13.83,13.84,97200.0,9.2705,9.2705,9.2571,9.2638,97200.0
2011-03-10 15:30:00,13.84,13.87,13.84,13.86,156000.0,9.2638,9.2839,9.2638,9.2772,156000.0
2011-03-10 15:35:00,13.86,13.86,13.85,13.85,78000.0,9.2772,9.2772,9.2705,9.2705,78000.0
2011-03-10 15:40:00,13.85,13.88,13.85,13.87,111600.0,9.2705,9.2906,9.2705,9.2839,111600.0
2011-03-10 15:45:00,13.87,13.87,13.84,13.85,204400.0,9.2839,9.2839,9.2638,9.2705,204400.0
2011-03-10 15:50:00,13.85,13.86,13.85,13.85,192000.0,9.2705,9.2772,9.2705,9.2705,192000.0
2011-03-10 15:55:00,13.85,13.86,13.84,13.84,422800.0,9.2705,9.2772,9.2638,9.2638,422800.0
2011-03-11 09:30:00,13.78,13.9,13.78,13.9,154400.0,9.2236,9.304,9.2236,9.304,154400.0
2011-03-11 09:35:00,13.9,13.91,13.84,13.88,81600.0,9.304,9.3106,9.2638,9.2906,81600.0
2011-03-11 09:40:00,13.88,13.9,13.81,13.81,58400.0,9.2906,9.304,9.2437,9.2437,58400.0
2011-03-11 09:45:00,13.82,13.86,13.82,13.86,128800.0,9.2504,9.2772,9.2504,9.2772,128800.0
2011-03-11 09:50:00,13.87,13.88,13.85,13.86,94400.0,9.2839,9.2906,9.2705,9.2772,94400.0
2011-03-11 09:55:00,13.86,13.87,13.81,13.86,66000.0,9.2772,9.2839,9.2437,9.2772,66000.0
2011-03-11 10:00:00,13.84,13.87,13.83,13.83,150800.0,9.2638,9.2839,9.2571,9.2571,150800.0
2011-03-11 10:05:00,13.83,13.87,13.83,13.85,87600.0,9.2571,9.2839,9.2571,9.2705,87600.0
2011-03-11 10:10:00,13.85,13.87,13.85,13.86,46000.0,9.2705,9.2839,9.2705,9.2772,46000.0
2011-03-11 10:15:00,13.86,13.88,13.86,13.87,78800.0,9.2772,9.2906,9.2772,9.2839,78800.0
2011-03-11 10:20:00,13.88,13.88,13.86,13.86,108000.0,9.2906,9.2906,9.2772,9.2772,108000.0
2011-03-11 10:25:00,13.87,13.88,13.84,13.86,80000.0,9.2839,9.2906,9.2638,9.2772,80000.0
2011-03-11 10:30:00,13.87,13.88,13.86,13.88,129200.0,9.2839,9.2906,9.2772,9.2906,129200.0
2011-03-11 10:35:00,13.88,13.89,13.86,13.89,61200.0,9.2906,9.2973,9.2772,9.2973,61200.0
2011-03-11 10:40:00,13.89,13.89,13.87,13.88,44400.0,9.2973,9.2973,9.2839,9.2906,44400.0
2011-03-11 10:45:00,13.88,13.91,13.87,13.91,99600.0,9.2906,9.3106,9.2839,9.3106,99600.0
2011-03-11 10:50:00,13.9,13.91,13.88,13.9,60400.0,9.304,9.3106,9.2906,9.304,60400.0
2011-03-11 10:55:00,13.9,13.92,13.89,13.91,62000.0,9.304,9.3173,9.2973,9.3106,62000.0
2011-03-11 11:00:00,13.92,13.92,13.91,13.91,55200.0,9.3173,9.3173,9.3106,9.3106,55200.0
2011-03-11 11:05:00,13.91,13.91,13.88,13.88,52800.0,9.3106,9.3106,9.2906,9.2906,52800.0
2011-03-11 11:10:00,13.89,13.9,13.88,13.9,47600.0,9.2973,9.304,9.2906,9.304,47600.0
2011-03-11 11:15:00,13.9,13.9,13.88,13.88,30800.0,9.304,9.304,9.2906,9.2906,30800.0
2011-03-11 11:20:00,13.88,13.88,13.87,13.88,273600.0,9.2906,9.2906,9.2839,9.2906,273600.0
2011-03-11 11:25:00,13.87,13.88,13.86,13.87,135600.0,9.2839,9.2906,9.2772,9.2839,135600.0
2011-03-11 11:30:00,13.86,13.87,13.86,13.86,20800.0,9.2772,9.2839,9.2772,9.2772,20800.0
2011-03-11 11:35:00,13.86,13.88,13.85,13.86,36400.0,9.2772,9.2906,9.2705,9.2772,36400.0
2011-03-11 11:40:00,13.87,13.88,13.85,13.88,150800.0,9.2839,9.2906,9.2705,9.2906,150800.0
2011-03-11 11:45:00,13.87,13.89,13.87,13.87,62400.0,9.2839,9.2973,9.2839,9.2839,62400.0
2011-03-11 11:50:00,13.87,13.89,13.87,13.88,40400.0,9.2839,9.2973,9.2839,9.2906,40400.0
2011-03-11 11:55:00,13.88,13.89,13.87,13.88,54800.0,9.2906,9.2973,9.2839,9.2906,54800.0
2011-03-11 12:00:00,13.88,13.88,13.86,13.87,111600.0,9.2906,9.2906,9.2772,9.2839,111600.0
2011-03-11 12:05:00,13.87,13.87,13.86,13.87,38800.0,9.2839,9.2839,9.2772,9.2839,38800.0
2011-03-11 12:10:00,13.87,13.87,13.86,13.86,44800.0,9.2839,9.2839,9.2772,9.2772,44800.0
2011-03-11 12:15:00,13.86,13.86,13.86,13.86,31600.0,9.2772,9.2772,9.2772,9.2772,31600.0
2011-03-11 12:20:00,13.86,13.86,13.86,13.86,36800.0,9.2772,9.2772,9.2772,9.2772,36800.0
2011-03-11 12:25:00,13.86,13.87,13.85,13.85,46400.0,9.2772,9.2839,9.2705,9.2705,46400.0
2011-03-11 12:30:00,13.85,13.86,13.85,13.85,22000.0,9.2705,9.2772,9.2705,9.2705,22000.0
2011-03-11 12:35:00,13.85,13.86,13.85,13.86,28400.0,9.2705,9.2772,9.2705,9.2772,28400.0
2011-03-11 12:40:00,13.86,13.86,13.85,13.85,32400.0,9.2772,9.2772,9.2705,9.2705,32400.0
2011-03-11 12:45:00,13.85,13.85,13.85,13.85,47200.0,9.2705,9.2705,9.2705,9.2705,47200.0
2011-03-11 12:50:00,13.85,13.87,13.85,13.86,25200.0,9.2705,9.2839,9.2705,9.2772,25200.0
2011-03-11 12:55:00,13.87,13.87,13.86,13.86,12800.0,9.2839,9.2839,9.2772,9.2772,12800.0
2011-03-11 13:00:00,13.86,13.87,13.86,13.87,31600.0,9.2772,9.2839,9.2772,9.2839,31600.0
2011-03-11 13:05:00,13.87,13.87,13.86,13.87,21600.0,9.2839,9.2839,9.2772,9.2839,21600.0
2011-03-11 13:10:00,13.87,13.88,13.87,13.88,72000.0,9.2839,9.2906,9.2839,9.2906,72000.0
2011-03-11 13:15:00,13.88,13.88,13.87,13.88,46800.0,9.2906,9.2906,9.2839,9.2906,46800.0
2011-03-11 13:20:00,13.88,13.88,13.87,13.88,78800.0,9.2906,9.2906,9.2839,9.2906,78800.0
2011-03-11 13:25:00,13.87,13.88,13.87,13.87,31600.0,9.2839,9.2906,9.2839,9.2839,31600.0
2011-03-11 13:30:00,13.87,13.88,13.87,13.88,33200.0,9.2839,9.2906,9.2839,9.2906,33200.0
2011-03-11 13:35:00,13.88,13.88,13.88,13.88,39200.0,9.2906,9.2906,9.2906,9.2906,39200.0
2011-03-11 13:40:00,13.88,13.89,13.88,13.89,55200.0,9.2906,9.2973,9.2906,9.2973,55200.0
2011-03-11 13:45:00,13.89,13.9,13.88,13.89,52800.0,9.2973,9.304,9.2906,9.2973,52800.0
2011-03-11 13:50:00,13.89,13.9,13.88,13.89,41600.0,9.2973,9.304,9.2906,9.2973,41600.0
2011-03-11 13:55:00,13.89,13.89,13.88,13.88,24400.0,9.2973,9.2973,9.2906,9.2906,24400.0
2011-03-11 14:00:00,13.88,13.9,13.88,13.9,30000.0,9.2906,9.304,9.2906,9.304,30000.0
2011-03-11 14:05:00,13.9,13.9,13.89,13.89,31200.0,9.304,9.304,9.2973,9.2973,31200.0
2011-03-11 14:10:00,13.89,13.92,13.89,13.92,120400.0,9.2973,9.3173,9.2973,9.3173,120400.0
2011-03-11 14:15:00,13.92,13.94,13.92,13.93,88800.0,9.3173,9.3307,9.3173,9.324,88800.0
2011-03-11 14:20:00,13.94,13.94,13.91,13.91,73200.0,9.3307,9.3307,9.3106,9.3106,73200.0
2011-03-11 14:25:00,13.91,13.92,13.9,13.91,135600.0,9.3106,9.3173,9.304,9.3106,135600.0
2011-03-11 14:30:00,13.9,13.92,13.9,13.91,78400.0,9.304,9.3173,9.304,9.3106,78400.0
2011-03-11 14:35:00,13.91,13.91,13.9,13.91,60400.0,9.3106,9.3106,9.304,9.3106,60400.0
2011-03-11 14:40:00,13.91,13.93,13.91,13.93,198800.0,9.3106,9.324,9.3106,9.324,198800.0
2011-03-11 14:45:00,13.93,13.93,13.91,13.91,57200.0,9.324,9.324,9.3106,9.3106,57200.0
2011-03-11 14:50:00,13.91,13.93,13.91,13.92,78800.0,9.3106,9.324,9.3106,9.3173,78800.0
2011-03-11 14:55:00,13.92,13.92,13.91,13.92,77600.0,9.3173,9.3173,9.3106,9.3173,77600.0
2011-03-11 15:00:00,13.92,13.94,13.92,13.93,124800.0,9.3173,9.3307,9.3173,9.324,124800.0
2011-03-11 15:05:00,13.93,13.94,13.92,13.92,651200.0,9.324,9.3307,9.3173,9.3173,651200.0
2011-03-11 15:10:00,13.92,13.93,13.92,13.93,87200.0,9.3173,9.324,9.3173,9.324,87200.0
2011-03-11 15:15:00,13.93,13.95,13.93,13.95,83600.0,9.324,9.3374,9.324,9.3374,83600.0
2011-03-11 15:20:00,13.95,13.96,13.94,13.94,76800.0,9.3374,9.3441,9.3307,9.3307,76800.0
2011-03-11 15:25:00,13.94,13.95,13.94,13.95,102400.0,9.3307,9.3374,9.3307,9.3374,102400.0
2011-03-11 15:30:00,13.95,13.95,13.92,13.92,181600.0,9.3374,9.3374,9.3173,9.3173,181600.0
2011-03-11 15:35:00,13.92,13.96,13.92,13.96,237200.0,9.3173,9.3441,9.3173,9.3441,237200.0
2011-03-11 15:40:00,13.96,13.97,13.94,13.95,202000.0,9.3441,9.3508,9.3307,9.3374,202000.0
2011-03-11 15:45:00,13.95,13.96,13.93,13.93,229600.0,9.3374,9.3441,9.324,9.324,229600.0
2011-03-11 15:50:00,13.93,13.96,13.93,13.95,280800.0,9.324,9.3441,9.324,9.3374,280800.0
2011-03-11 15:55:00,13.95,13.95,13.92,13.92,380800.0,9.3374,9.3374,9.3173,9.3173,380800.0
2011-03-14 09:30:00,13.8,13.8,13.66,13.68,376400.0,9.237,9.237,9.1433,9.1567,376400.0
2011-03-14 09:35:00,13.69,13.72,13.68,13.72,197200.0,9.1634,9.1835,9.1567,9.1835,197200.0
2011-03-14 09:40:00,13.71,13.74,13.69,13.72,98000.0,9.1768,9.1969,9.1634,9.1835,98000.0
2011-03-14 09:45:00,13.72,13.77,13.7,13.73,261600.0,9.1835,9.2169,9.1701,9.1902,261600.0
2011-03-14 09:50:00,13.73,13.75,13.72,13.74,159600.0,9.1902,9.2035,9.1835,9.1969,159600.0
2011-03-14 09:55:00,13.74,13.76,13.74,13.74,179200.0,9.1969,9.2102,9.1969,9.1969,179200.0
2011-03-14 10:00:00,13.74,13.76,13.72,13.72,154000.0,9.1969,9.2102,9.1835,9.1835,154000.0
2011-03-14 10:05:00,13.72,13.75,13.71,13.72,110800.0,9.1835,9.2035,9.1768,9.1835,110800.0
2011-03-14 10:10:00,13.71,13.72,13.68,13.7,216000.0,9.1768,9.1835,9.1567,9.1701,216000.0
2011-03-14 10:15:00,13.7,13.71,13.69,13.71,76000.0,9.1701,9.1768,9.1634,9.1768,76000.0
2011-03-14 10:20:00,13.71,13.73,13.7,13.72,63600.0,9.1768,9.1902,9.1701,9.1835,63600.0
2011-03-14 10:25:00,13.73,13.76,13.73,13.76,100800.0,9.1902,9.2102,9.1902,9.2102,100800.0
2011-03-14 10:30:00,13.76,13.77,13.74,13.76,116800.0,9.2102,9.2169,9.1969,9.2102,116800.0
2011-03-14 10:35:00,13.76,13.81,13.75,13.81,106400.0,9.2102,9.2437,9.2035,9.2437,106400.0
2011-03-14 10:40:00,13.81,13.84,13.79,13.82,114000.0,9.2437,9.2638,9.2303,9.2504,114000.0
2011-03-14 10:45:00,13.83,13.83,13.78,13.79,84000.0,9.2571,9.2571,9.2236,9.2303,84000.0
2011-03-14 10:50:00,13.79,13.8,13.77,13.77,57200.0,9.2303,9.237,9.2169,9.2169,57200.0
2011-03-14 10:55:00,13.77,13.78,13.74,13.75,89200.0,9.2169,9.2236,9.1969,9.2035,89200.0
2011-03-14 11:00:00,13.76,13.76,13.74,13.76,49200.0,9.2102,9.2102,9.1969,9.2102,49200.0
2011-03-14 11:05:00,13.75,13.76,13.74,13.74,99200.0,9.2035,9.2102,9.1969,9.1969,99200.0
2011-03-14 11:10:00,13.74,13.77,13.73,13.73,103600.0,9.1969,9.2169,9.1902,9.1902,103600.0
2011-03-14 11:15:00,13.73,13.75,13.71,13.75,112800.0,9.1902,9.2035,9.1768,9.2035,112800.0
2011-03-14 11:20:00,13.75,13.76,13.72,13.73,82000.0,9.2035,9.2102,9.1835,9.1902,82000.0
2011-03-14 11:25:00,13.73,13.75,13.7,13.71,109600.0,9.1902,9.2035,9.1701,9.1768,109600.0
2011-03-14 11:30:00,13.7,13.73,13.69,13.72,65200.0,9.1701,9.1902,9.1634,9.1835,65200.0
2011-03-14 11:35:00,13.72,13.72,13.7,13.72,68800.0,9.1835,9.1835,9.1701,9.1835,68800.0
2011-03-14 11:40:00,13.72,13.72,13.69,13.7,64400.0,9.1835,9.1835,9.1634,9.1701,64400.0
2011-03-14 11:45:00,13.7,13.72,13.69,13.72,47600.0,9.1701,9.1835,9.1634,9.1835,47600.0
2011-03-14 11:50:00,13.71,13.73,13.71,13.73,96000.0,9.1768,9.1902,9.1768,9.1902,96000.0
2011-03-14 11:55:00,13.72,13.73,13.72,13.72,28800.0,9.1835,9.1902,9.1835,9.1835,28800.0
2011-03-14 12:00:00,13.72,13.73,13.7,13.7,55200.0,9.1835,9.1902,9.1701,9.1701,55200.0
2011-03-14 12:05:00,13.71,13.71,13.69,13.69,35600.0,9.1768,9.1768,9.1634,9.1634,35600.0
2011-03-14 12:10:00,13.69,13.71,13.69,13.7,240400.0,9.1634,9.1768,9.1634,9.1701,240400.0
2011-03-14 12:15:00,13.7,13.7,13.68,13.7,232800.0,9.1701,9.1701,9.1567,9.1701,232800.0
2011-03-14 12:20:00,13.7,13.71,13.7,13.7,66000.0,9.1701,9.1768,9.1701,9.1701,66000.0
2011-03-14 12:25:00,13.7,13.71,13.7,13.7,80800.0,9.1701,9.1768,9.1701,9.1701,80800.0
2011-03-14 12:30:00,13.7,13.71,13.7,13.71,44000.0,9.1701,9.1768,9.1701,9.1768,44000.0
2011-03-14 12:35:00,13.71,13.71,13.7,13.7,89200.0,9.1768,9.1768,9.1701,9.1701,89200.0
2011-03-14 12:40:00,13.7,13.72,13.7,13.72,65600.0,9.1701,9.1835,9.1701,9.1835,65600.0
2011-03-14 12:45:00,13.72,13.72,13.71,13.71,32000.0,9.1835,9.1835,9.1768,9.1768,32000.0
2011-03-14 12:50:00,13.71,13.71,13.69,13.69,36400.0,9.1768,9.1768,9.1634,9.1634,36400.0
2011-03-14 12:55:00,13.69,13.73,13.69,13.72,52800.0,9.1634,9.1902,9.1634,9.1835,52800.0
2011-03-14 13:00:00,13.73,13.73,13.71,13.71,58400.0,9.1902,9.1902,9.1768,9.1768,58400.0
2011-03-14 13:05:00,13.71,13.71,13.7,13.7,48400.0,9.1768,9.1768,9.1701,9.1701,48400.0
2011-03-14 13:10:00,13.7,13.72,13.7,13.72,23200.0,9.1701,9.1835,9.1701,9.1835,23200.0
2011-03-14 13:15:00,13.71,13.72,13.71,13.72,96000.0,9.1768,9.1835,9.1768,9.1835,96000.0
2011-03-14 13:20:00,13.72,13.73,13.72,13.72,44400.0,9.1835,9.1902,9.1835,9.1835,44400.0
2011-03-14 13:25:00,13.72,13.75,13.71,13.73,75200.0,9.1835,9.2035,9.1768,9.1902,75200.0
2011-03-14 13:30:00,13.73,13.74,13.73,13.74,68000.0,9.1902,9.1969,9.1902,9.1969,68000.0
2011-03-14 13:35:00,13.74,13.75,13.72,13.73,64400.0,9.1969,9.2035,9.1835,9.1902,64400.0
2011-03-14 13:40:00,13.73,13.75,13.73,13.75,36000.0,9.1902,9.2035,9.1902,9.2035,36000.0
2011-03-14 13:45:00,13.76,13.76,13.75,13.75,53200.0,9.2102,9.2102,9.2035,9.2035,53200.0
2011-03-14 13:50:00,13.75,13.77,13.75,13.77,28800.0,9.2035,9.2169,9.2035,9.2169,28800.0
2011-03-14 13:55:00,13.77,13.78,13.76,13.76,42400.0,9.2169,9.2236,9.2102,9.2102,42400.0
2011-03-14 14:00:00,13.76,13.76,13.76,13.76,44000.0,9.2102,9.2102,9.2102,9.2102,44000.0
2011-03-14 14:05:00,13.76,13.77,13.75,13.76,88800.0,9.2102,9.2169,9.2035,9.2102,88800.0
2011-03-14 14:10:00,13.76,13.79,13.76,13.79,121200.0,9.2102,9.2303,9.2102,9.2303,121200.0
2011-03-14 14:15:00,13.79,13.8,13.79,13.79,120800.0,9.2303,9.237,9.2303,9.2303,120800.0
2011-03-14 14:20:00,13.79,13.83,13.79,13.83,144000.0,9.2303,9.2571,9.2303,9.2571,144000.0
2011-03-14 14:25:00,13.83,13.83,13.82,13.82,62800.0,9.2571,9.2571,9.2504,9.2504,62800.0
2011-03-14 14:30:00,13.83,13.83,13.81,13.81,51200.0,9.2571,9.2571,9.2437,9.2437,51200.0
2011-03-14 14:35:00,13.81,13.81,13.79,13.79,74400.0,9.2437,9.2437,9.2303,9.2303,74400.0
2011-03-14 14:40:00,13.8,13.8,13.79,13.79,82000.0,9.237,9.237,9.2303,9.2303,82000.0
2011-03-14 14:45:00,13.79,13.79,13.79,13.79,89200.0,9.2303,9.2303,9.2303,9.2303,89200.0
2011-03-14 14:50:00,13.79,13.79,13.76,13.76,150400.0,9.2303,9.2303,9.2102,9.2102,150400.0
2011-03-14 14:55:00,13.76,13.77,13.74,13.75,126000.0,9.2102,9.2169,9.1969,9.2035,126000.0
2011-03-14 15:00:00,13.75,13.76,13.74,13.74,106800.0,9.2035,9.2102,9.1969,9.1969,106800.0
2011-03-14 15:05:00,13.74,13.77,13.74,13.76,118800.0,9.1969,9.2169,9.1969,9.2102,118800.0
2011-03-14 15:10:00,13.76,13.78,13.76,13.77,101600.0,9.2102,9.2236,9.2102,9.2169,101600.0
2011-03-14 15:15:00,13.77,13.77,13.75,13.75,160800.0,9.2169,9.2169,9.2035,9.2035,160800.0
2011-03-14 15:20:00,13.75,13.77,13.74,13.77,156000.0,9.2035,9.2169,9.1969,9.2169,156000.0
2011-03-14 15:25:00,13.77,13.78,13.75,13.75,121600.0,9.2169,9.2236,9.2035,9.2035,121600.0
2011-03-14 15:30:00,13.75,13.76,13.75,13.76,158800.0,9.2035,9.2102,9.2035,9.2102,158800.0
2011-03-14 15:35:00,13.76,13.78,13.76,13.78,201200.0,9.2102,9.2236,9.2102,9.2236,201200.0
2011-03-14 15:40:00,13.78,13.81,13.78,13.8,203600.0,9.2236,9.2437,9.2236,9.237,203600.0
2011-03-14 15:45:00,13.8,13.81,13.77,13.77,589200.0,9.237,9.2437,9.2169,9.2169,589200.0
2011-03-14 15:50:00,13.77,13.78,13.77,13.78,275600.0,9.2169,9.2236,9.2169,9.2236,275600.0
2011-03-14 15:55:00,13.78,13.79,13.77,13.77,440400.0,9.2236,9.2303,9.2169,9.2169,440400.0
2011-03-15 09:30:00,13.76,13.76,13.56,13.59,336800.0,9.2102,9.2102,9.0764,9.0965,336800.0
2011-03-15 09:35:00,13.59,13.74,13.59,13.63,425600.0,9.0965,9.1969,9.0965,9.1232,425600.0
2011-03-15 09:40:00,13.63,13.66,13.59,13.62,136800.0,9.1232,9.1433,9.0965,9.1165,136800.0
2011-03-15 09:45:00,13.62,13.65,13.6,13.64,166400.0,9.1165,9.1366,9.1031,9.1299,166400.0
2011-03-15 09:50:00,13.65,13.65,13.6,13.61,183600.0,9.1366,9.1366,9.1031,9.1098,183600.0
2011-03-15 09:55:00,13.61,13.61,13.54,13.56,172800.0,9.1098,9.1098,9.063,9.0764,172800.0
2011-03-15 10:00:00,13.56,13.56,13.53,13.54,137600.0,9.0764,9.0764,9.0563,9.063,137600.0
2011-03-15 10:05:00,13.55,13.6,13.54,13.59,232800.0,9.0697,9.1031,9.063,9.0965,232800.0
2011-03-15 10:10:00,13.59,13.59,13.54,13.55,339200.0,9.0965,9.0965,9.063,9.0697,339200.0
2011-03-15 10:15:00,13.55,13.59,13.52,13.53,339200.0,9.0697,9.0965,9.0496,9.0563,339200.0
2011-03-15 10:20:00,13.53,13.56,13.52,13.53,160400.0,9.0563,9.0764,9.0496,9.0563,160400.0
2011-03-15 10:25:00,13.53,13.56,13.53,13.55,104400.0,9.0563,9.0764,9.0563,9.0697,104400.0
2011-03-15 10:30:00,13.55,13.57,13.53,13.56,284400.0,9.0697,9.0831,9.0563,9.0764,284400.0
2011-03-15 10:35:00,13.56,13.63,13.56,13.61,238000.0,9.0764,9.1232,9.0764,9.1098,238000.0
2011-03-15 10:40:00,13.61,13.61,13.58,13.58,245600.0,9.1098,9.1098,9.0898,9.0898,245600.0
2011-03-15 10:45:00,13.58,13.6,13.57,13.59,153200.0,9.0898,9.1031,9.0831,9.0965,153200.0
2011-03-15 10:50:00,13.59,13.59,13.56,13.57,185600.0,9.0965,9.0965,9.0764,9.0831,185600.0
2011-03-15 10:55:00,13.57,13.58,13.55,13.56,114000.0,9.0831,9.0898,9.0697,9.0764,114000.0
2011-03-15 11:00:00,13.56,13.56,13.54,13.56,71200.0,9.0764,9.0764,9.063,9.0764,71200.0
2011-03-15 11:05:00,13.56,13.57,13.55,13.56,88000.0,9.0764,9.0831,9.0697,9.0764,88000.0
2011-03-15 11:10:00,13.56,13.57,13.55,13.57,86800.0,9.0764,9.0831,9.0697,9.0831,86800.0
2011-03-15 11:15:00,13.57,13.57,13.55,13.57,82000.0,9.0831,9.0831,9.0697,9.0831,82000.0
2011-03-15 11:20:00,13.57,13.57,13.55,13.55,70400.0,9.0831,9.0831,9.0697,9.0697,70400.0
2011-03-15 11:25:00,13.54,13.56,13.54,13.56,110800.0,9.063,9.0764,9.063,9.0764,110800.0
2011-03-15 11:30:00,13.56,13.56,13.54,13.54,46000.0,9.0764,9.0764,9.063,9.063,46000.0
2011-03-15 11:35:00,13.54,13.55,13.53,13.53,79200.0,9.063,9.0697,9.0563,9.0563,79200.0
2011-03-15 11:40:00,13.53,13.53,13.5,13.5,72800.0,9.0563,9.0563,9.0362,9.0362,72800.0
2011-03-15 11:45:00,13.51,13.51,13.49,13.5,122000.0,9.0429,9.0429,9.0295,9.0362,122000.0
2011-03-15 11:50:00,13.5,13.53,13.48,13.52,174800.0,9.0362,9.0563,9.0228,9.0496,174800.0
2011-03-15 11:55:00,13.51,13.52,13.49,13.51,64400.0,9.0429,9.0496,9.0295,9.0429,64400.0
2011-03-15 12:00:00,13.51,13.53,13.51,13.52,166000.0,9.0429,9.0563,9.0429,9.0496,166000.0
2011-03-15 12:05:00,13.52,13.53,13.52,13.53,56000.0,9.0496,9.0563,9.0496,9.0563,56000.0
2011-03-15 12:10:00,13.52,13.53,13.51,13.52,56000.0,9.0496,9.0563,9.0429,9.0496,56000.0
2011-03-15 12:15:00,13.52,13.52,13.5,13.51,40400.0,9.0496,9.0496,9.0362,9.0429,40400.0
2011-03-15 12:20:00,13.51,13.52,13.51,13.51,48400.0,9.0429,9.0496,9.0429,9.0429,48400.0
2011-03-15 12:25:00,13.51,13.53,13.51,13.53,87600.0,9.0429,9.0563,9.0429,9.0563,87600.0
2011-03-15 12:30:00,13.53,13.53,13.5,13.51,53600.0,9.0563,9.0563,9.0362,9.0429,53600.0
2011-03-15 12:35:00,13.5,13.52,13.5,13.52,64800.0,9.0362,9.0496,9.0362,9.0496,64800.0
2011-03-15 12:40:00,13.52,13.52,13.49,13.5,41600.0,9.0496,9.0496,9.0295,9.0362,41600.0
2011-03-15 12:45:00,13.5,13.5,13.48,13.48,56400.0,9.0362,9.0362,9.0228,9.0228,56400.0
2011-03-15 12:50:00,13.48,13.5,13.48,13.5,28800.0,9.0228,9.0362,9.0228,9.0362,28800.0
2011-03-15 12:55:00,13.5,13.51,13.49,13.5,24800.0,9.0362,9.0429,9.0295,9.0362,24800.0
2011-03-15 13:00:00,13.5,13.51,13.5,13.5,21600.0,9.0362,9.0429,9.0362,9.0362,21600.0
2011-03-15 13:05:00,13.5,13.52,13.5,13.5,54000.0,9.0362,9.0496,9.0362,9.0362,54000.0
2011-03-15 13:10:00,13.5,13.51,13.49,13.5,74800.0,9.0362,9.0429,9.0295,9.0362,74800.0
2011-03-15 13:15:00,13.5,13.5,13.47,13.48,62800.0,9.0362,9.0362,9.0161,9.0228,62800.0
2011-03-15 13:20:00,13.48,13.49,13.48,13.49,55600.0,9.0228,9.0295,9.0228,9.0295,55600.0
2011-03-15 13:25:00,13.49,13.49,13.48,13.48,26800.0,9.0295,9.0295,9.0228,9.0228,26800.0
2011-03-15 13:30:00,13.48,13.5,13.48,13.5,38400.0,9.0228,9.0362,9.0228,9.0362,38400.0
2011-03-15 13:35:00,13.49,13.5,13.49,13.49,22400.0,9.0295,9.0362,9.0295,9.0295,22400.0
2011-03-15 13:40:00,13.49,13.51,13.49,13.51,91600.0,9.0295,9.0429,9.0295,9.0429,91600.0
2011-03-15 13:45:00,13.51,13.51,13.49,13.51,55200.0,9.0429,9.0429,9.0295,9.0429,55200.0
2011-03-15 13:50:00,13.51,13.52,13.51,13.51,32800.0,9.0429,9.0496,9.0429,9.0429,32800.0
2011-03-15 13:55:00,13.52,13.52,13.5,13.52,86000.0,9.0496,9.0496,9.0362,9.0496,86000.0
2011-03-15 14:00:00,13.52,13.53,13.51,13.51,43600.0,9.0496,9.0563,9.0429,9.0429,43600.0
2011-03-15 14:05:00,13.52,13.52,13.51,13.52,31600.0,9.0496,9.0496,9.0429,9.0496,31600.0
2011-03-15 14:10:00,13.52,13.52,13.49,13.49,71200.0,9.0496,9.0496,9.0295,9.0295,71200.0
2011-03-15 14:15:00,13.5,13.51,13.46,13.46,204000.0,9.0362,9.0429,9.0094,9.0094,204000.0
2011-03-15 14:20:00,13.46,13.55,13.46,13.55,482000.0,9.0094,9.0697,9.0094,9.0697,482000.0
2011-03-15 14:25:00,13.55,13.55,13.53,13.53,289600.0,9.0697,9.0697,9.0563,9.0563,289600.0
2011-03-15 14:30:00,13.53,13.54,13.51,13.51,153600.0,9.0563,9.063,9.0429,9.0429,153600.0
2011-03-15 14:35:00,13.52,13.52,13.51,13.52,138400.0,9.0496,9.0496,9.0429,9.0496,138400.0
2011-03-15 14:40:00,13.51,13.51,13.5,13.51,181600.0,9.0429,9.0429,9.0362,9.0429,181600.0
2011-03-15 14:45:00,13.51,13.52,13.51,13.51,131200.0,9.0429,9.0496,9.0429,9.0429,131200.0
2011-03-15 14:50:00,13.51,13.51,13.5,13.51,109200.0,9.0429,9.0429,9.0362,9.0429,109200.0
2011-03-15 14:55:00,13.51,13.51,13.49,13.49,182000.0,9.0429,9.0429,9.0295,9.0295,182000.0
2011-03-15 15:00:00,13.49,13.5,13.49,13.5,216400.0,9.0295,9.0362,9.0295,9.0362,216400.0
2011-03-15 15:05:00,13.5,13.5,13.49,13.49,130000.0,9.0362,9.0362,9.0295,9.0295,130000.0
2011-03-15 15:10:00,13.49,13.5,13.49,13.49,187200.0,9.0295,9.0362,9.0295,9.0295,187200.0
2011-03-15 15:15:00,13.49,13.49,13.48,13.48,143600.0,9.0295,9.0295,9.0228,9.0228,143600.0
2011-03-15 15:20:00,13.48,13.49,13.48,13.49,259600.0,9.0228,9.0295,9.0228,9.0295,259600.0
2011-03-15 15:25:00,13.49,13.49,13.49,13.49,106400.0,9.0295,9.0295,9.0295,9.0295,106400.0
2011-03-15 15:30:00,13.49,13.49,13.46,13.46,339200.0,9.0295,9.0295,9.0094,9.0094,339200.0
2011-03-15 15:35:00,13.46,13.46,13.45,13.46,330400.0,9.0094,9.0094,9.0027,9.0094,330400.0
2011-03-15 15:40:00,13.46,13.5,13.46,13.5,346000.0,9.0094,9.0362,9.0094,9.0362,346000.0
2011-03-15 15:45:00,13.5,13.5,13.46,13.46,408400.0,9.0362,9.0362,9.0094,9.0094,408400.0
2011-03-15 15:50:00,13.46,13.47,13.45,13.47,311600.0,9.0094,9.0161,9.0027,9.0161,311600.0
2011-03-15 15:55:00,13.47,13.48,13.44,13.45,465200.0,9.0161,9.0228,8.9961,9.0027,465200.0
2011-03-16 09:30:00,13.45,13.45,13.38,13.39,258000.0,9.0027,9.0027,8.9559,8.9626,258000.0
2011-03-16 09:35:00,13.4,13.46,13.4,13.41,70800.0,8.9693,9.0094,8.9693,8.976,70800.0
2011-03-16 09:40:00,13.41,13.42,13.38,13.42,99600.0,8.976,8.9827,8.9559,8.9827,99600.0
2011-03-16 09:45:00,13.42,13.42,13.4,13.4,139600.0,8.9827,8.9827,8.9693,8.9693,139600.0
2011-03-16 09:50:00,13.4,13.4,13.39,13.4,91200.0,8.9693,8.9693,8.9626,8.9693,91200.0
2011-03-16 09:55:00,13.4,13.4,13.38,13.38,82400.0,8.9693,8.9693,8.9559,8.9559,82400.0
2011-03-16 10:00:00,13.39,13.39,13.38,13.38,130400.0,8.9626,8.9626,8.9559,8.9559,130400.0
2011-03-16 10:05:00,13.38,13.39,13.36,13.37,120400.0,8.9559,8.9626,8.9425,8.9492,120400.0
2011-03-16 10:10:00,13.37,13.39,13.36,13.36,142800.0,8.9492,8.9626,8.9425,8.9425,142800.0
2011-03-16 10:15:00,13.36,13.36,13.35,13.35,125600.0,8.9425,8.9425,8.9358,8.9358,125600.0
2011-03-16 10:20:00,13.35,13.35,13.32,13.33,58000.0,8.9358,8.9358,8.9157,8.9224,58000.0
2011-03-16 10:25:00,13.33,13.35,13.32,13.34,71200.0,8.9224,8.9358,8.9157,8.9291,71200.0
2011-03-16 10:30:00,13.35,13.37,13.33,13.35,121200.0,8.9358,8.9492,8.9224,8.9358,121200.0
2011-03-16 10:35:00,13.35,13.37,13.34,13.37,116400.0,8.9358,8.9492,8.9291,8.9492,116400.0
2011-03-16 10:40:00,13.37,13.39,13.37,13.38,100400.0,8.9492,8.9626,8.9492,8.9559,100400.0
2011-03-16 10:45:00,13.39,13.43,13.39,13.42,160800.0,8.9626,8.9894,8.9626,8.9827,160800.0
2011-03-16 10:50:00,13.42,13.42,13.39,13.39,44000.0,8.9827,8.9827,8.9626,8.9626,44000.0
2011-03-16 10:55:00,13.39,13.4,13.34,13.35,154000.0,8.9626,8.9693,8.9291,8.9358,154000.0
2011-03-16 11:00:00,13.34,13.36,13.26,13.28,235200.0,8.9291,8.9425,8.8756,8.889,235200.0
2011-03-16 11:05:00,13.28,13.32,13.22,13.32,205600.0,8.889,8.9157,8.8488,8.9157,205600.0
2011-03-16 11:10:00,13.31,13.34,13.3,13.31,125200.0,8.909,8.9291,8.9023,8.909,125200.0
2011-03-16 11:15:00,13.32,13.34,13.3,13.33,125600.0,8.9157,8.9291,8.9023,8.9224,125600.0
2011-03-16 11:20:00,13.31,13.34,13.3,13.32,57600.0,8.909,8.9291,8.9023,8.9157,57600.0
2011-03-16 11:25:00,13.33,13.34,13.31,13.33,94400.0,8.9224,8.9291,8.909,8.9224,94400.0
2011-03-16 11:30:00,13.33,13.35,13.31,13.32,72400.0,8.9224,8.9358,8.909,8.9157,72400.0
2011-03-16 11:35:00,13.32,13.35,13.31,13.34,85600.0,8.9157,8.9358,8.909,8.9291,85600.0
2011-03-16 11:40:00,13.34,13.34,13.3,13.3,70400.0,8.9291,8.9291,8.9023,8.9023,70400.0
2011-03-16 11:45:00,13.3,13.3,13.25,13.28,208400.0,8.9023,8.9023,8.8689,8.889,208400.0
2011-03-16 11:50:00,13.27,13.29,13.26,13.26,65600.0,8.8823,8.8956,8.8756,8.8756,65600.0
2011-03-16 11:55:00,13.25,13.26,13.24,13.24,140400.0,8.8689,8.8756,8.8622,8.8622,140400.0
2011-03-16 12:00:00,13.25,13.25,13.22,13.24,188800.0,8.8689,8.8689,8.8488,8.8622,188800.0
2011-03-16 12:05:00,13.24,13.25,13.22,13.24,174400.0,8.8622,8.8689,8.8488,8.8622,174400.0
2011-03-16 12:10:00,13.24,13.24,13.21,13.22,129200.0,8.8622,8.8622,8.8421,8.8488,129200.0
2011-03-16 12:15:00,13.22,13.22,13.19,13.19,183200.0,8.8488,8.8488,8.8287,8.8287,183200.0
2011-03-16 12:20:00,13.19,13.22,13.19,13.21,164800.0,8.8287,8.8488,8.8287,8.8421,164800.0
2011-03-16 12:25:00,13.21,13.22,13.2,13.22,143600.0,8.8421,8.8488,8.8354,8.8488,143600.0
2011-03-16 12:30:00,13.22,13.23,13.19,13.2,162800.0,8.8488,8.8555,8.8287,8.8354,162800.0
2011-03-16 12:35:00,13.2,13.21,13.18,13.18,90800.0,8.8354,8.8421,8.822,8.822,90800.0
2011-03-16 12:40:00,13.19,13.2,13.17,13.18,156800.0,8.8287,8.8354,8.8153,8.822,156800.0
2011-03-16 12:45:00,13.18,13.2,13.17,13.19,127200.0,8.822,8.8354,8.8153,8.8287,127200.0
2011-03-16 12:50:00,13.19,13.2,13.18,13.19,90000.0,8.8287,8.8354,8.822,8.8287,90000.0
2011-03-16 12:55:00,13.19,13.21,13.19,13.21,30000.0,8.8287,8.8421,8.8287,8.8421,30000.0
2011-03-16 13:00:00,13.21,13.24,13.21,13.22,81600.0,8.8421,8.8622,8.8421,8.8488,81600.0
2011-03-16 13:05:00,13.22,13.24,13.21,13.22,102000.0,8.8488,8.8622,8.8421,8.8488,102000.0
2011-03-16 13:10:00,13.22,13.22,13.2,13.22,58000.0,8.8488,8.8488,8.8354,8.8488,58000.0
2011-03-16 13:15:00,13.22,13.24,13.21,13.21,66000.0,8.8488,8.8622,8.8421,8.8421,66000.0
2011-03-16 13:20:00,13.21,13.21,13.18,13.18,106400.0,8.8421,8.8421,8.822,8.822,106400.0
2011-03-16 13:25:00,13.19,13.21,13.19,13.2,130400.0,8.8287,8.8421,8.8287,8.8354,130400.0
2011-03-16 13:30:00,13.19,13.2,13.17,13.17,58800.0,8.8287,8.8354,8.8153,8.8153,58800.0
2011-03-16 13:35:00,13.18,13.18,13.17,13.17,77200.0,8.822,8.822,8.8153,8.8153,77200.0
2011-03-16 13:40:00,13.17,13.17,13.14,13.15,204400.0,8.8153,8.8153,8.7952,8.8019,204400.0
2011-03-16 13:45:00,13.15,13.17,13.15,13.15,84800.0,8.8019,8.8153,8.8019,8.8019,84800.0
2011-03-16 13:50:00,13.16,13.17,13.15,13.15,70800.0,8.8086,8.8153,8.8019,8.8019,70800.0
2011-03-16 13:55:00,13.16,13.16,13.14,13.15,171200.0,8.8086,8.8086,8.7952,8.8019,171200.0
2011-03-16 14:00:00,13.15,13.15,13.12,13.14,194400.0,8.8019,8.8019,8.7819,8.7952,194400.0
2011-03-16 14:05:00,13.14,13.15,13.1,13.11,174400.0,8.7952,8.8019,8.7685,8.7752,174400.0
2011-03-16 14:10:00,13.11,13.11,13.04,13.07,239200.0,8.7752,8.7752,8.7283,8.7484,239200.0
2011-03-16 14:15:00,13.07,13.07,13.02,13.02,244800.0,8.7484,8.7484,8.7149,8.7149,244800.0
2011-03-16 14:20:00,13.02,13.05,13.01,13.04,327600.0,8.7149,8.735,8.7082,8.7283,327600.0
2011-03-16 14:25:00,13.03,13.05,13.03,13.04,414800.0,8.7216,8.735,8.7216,8.7283,414800.0
2011-03-16 14:30:00,13.04,13.05,13.03,13.04,203200.0,8.7283,8.735,8.7216,8.7283,203200.0
2011-03-16 14:35:00,13.05,13.09,13.05,13.08,198800.0,8.735,8.7618,8.735,8.7551,198800.0
2011-03-16 14:40:00,13.08,13.13,13.08,13.11,459600.0,8.7551,8.7886,8.7551,8.7752,459600.0
2011-03-16 14:45:00,13.12,13.16,13.11,13.15,180400.0,8.7819,8.8086,8.7752,8.8019,180400.0
2011-03-16 14:50:00,13.15,13.17,13.15,13.16,144800.0,8.8019,8.8153,8.8019,8.8086,144800.0
2011-03-16 14:55:00,13.16,13.18,13.16,13.17,152800.0,8.8086,8.822,8.8086,8.8153,152800.0
2011-03-16 15:00:00,13.17,13.21,13.16,13.19,147200.0,8.8153,8.8421,8.8086,8.8287,147200.0
2011-03-16 15:05:00,13.19,13.19,13.18,13.19,94000.0,8.8287,8.8287,8.822,8.8287,94000.0
2011-03-16 15:10:00,13.19,13.22,13.17,13.17,123600.0,8.8287,8.8488,8.8153,8.8153,123600.0
2011-03-16 15:15:00,13.17,13.21,13.17,13.19,94800.0,8.8153,8.8421,8.8153,8.8287,94800.0
2011-03-16 15:20:00,13.19,13.2,13.18,13.19,129600.0,8.8287,8.8354,8.822,8.8287,129600.0
2011-03-16 15:25:00,13.19,13.2,13.16,13.17,132400.0,8.8287,8.8354,8.8086,8.8153,132400.0
2011-03-16 15:30:00,13.17,13.17,13.15,13.17,151200.0,8.8153,8.8153,8.8019,8.8153,151200.0
2011-03-16 15:35:00,13.17,13.19,13.16,13.17,164400.0,8.8153,8.8287,8.8086,8.8153,164400.0
2011-03-16 15:40:00,13.17,13.2,13.16,13.19,201200.0,8.8153,8.8354,8.8086,8.8287,201200.0
2011-03-16 15:45:00,13.19,13.19,13.14,13.16,256400.0,8.8287,8.8287,8.7952,8.8086,256400.0
2011-03-16 15:50:00,13.16,13.16,13.13,13.15,212800.0,8.8086,8.8086,8.7886,8.8019,212800.0
2011-03-16 15:55:00,13.15,13.17,13.14,13.15,624400.0,8.8019,8.8153,8.7952,8.8019,624400.0
2011-03-17 09:30:00,13.28,13.33,13.22,13.25,320000.0,8.889,8.9224,8.8488,8.8689,320000.0
2011-03-17 09:35:00,13.22,13.23,13.16,13.17,131200.0,8.8488,8.8555,8.8086,8.8153,131200.0
2011-03-17 09:40:00,13.17,13.18,13.1,13.11,85600.0,8.8153,8.822,8.7685,8.7752,85600.0
2011-03-17 09:45:00,13.11,13.17,13.1,13.14,92000.0,8.7752,8.8153,8.7685,8.7952,92000.0
2011-03-17 09:50:00,13.15,13.17,13.12,13.13,165600.0,8.8019,8.8153,8.7819,8.7886,165600.0
2011-03-17 09:55:00,13.13,13.16,13.13,13.13,75600.0,8.7886,8.8086,8.7886,8.7886,75600.0
2011-03-17 10:00:00,13.15,13.17,13.11,13.13,100400.0,8.8019,8.8153,8.7752,8.7886,100400.0
2011-03-17 10:05:00,13.13,13.15,13.12,13.13,73600.0,8.7886,8.8019,8.7819,8.7886,73600.0
2011-03-17 10:10:00,13.13,13.17,13.13,13.15,55600.0,8.7886,8.8153,8.7886,8.8019,55600.0
2011-03-17 10:15:00,13.15,13.17,13.14,13.16,208400.0,8.8019,8.8153,8.7952,8.8086,208400.0
2011-03-17 10:20:00,13.16,13.17,13.15,13.16,202000.0,8.8086,8.8153,8.8019,8.8086,202000.0
2011-03-17 10:25:00,13.17,13.2,13.16,13.2,191200.0,8.8153,8.8354,8.8086,8.8354,191200.0
2011-03-17 10:30:00,13.2,13.21,13.18,13.18,116800.0,8.8354,8.8421,8.822,8.822,116800.0
2011-03-17 10:35:00,13.18,13.22,13.17,13.22,54000.0,8.822,8.8488,8.8153,8.8488,54000.0
2011-03-17 10:40:00,13.22,13.22,13.17,13.18,34400.0,8.8488,8.8488,8.8153,8.822,34400.0
2011-03-17 10:45:00,13.18,13.19,13.17,13.19,31200.0,8.822,8.8287,8.8153,8.8287,31200.0
2011-03-17 10:50:00,13.18,13.19,13.15,13.19,70400.0,8.822,8.8287,8.8019,8.8287,70400.0
2011-03-17 10:55:00,13.19,13.19,13.16,13.18,44000.0,8.8287,8.8287,8.8086,8.822,44000.0
2011-03-17 11:00:00,13.18,13.19,13.17,13.19,77600.0,8.822,8.8287,8.8153,8.8287,77600.0
2011-03-17 11:05:00,13.18,13.2,13.18,13.19,182000.0,8.822,8.8354,8.822,8.8287,182000.0
2011-03-17 11:10:00,13.19,13.19,13.17,13.18,104000.0,8.8287,8.8287,8.8153,8.822,104000.0
2011-03-17 11:15:00,13.18,13.19,13.17,13.19,55600.0,8.822,8.8287,8.8153,8.8287,55600.0
2011-03-17 11:20:00,13.19,13.2,13.17,13.18,75600.0,8.8287,8.8354,8.8153,8.822,75600.0
2011-03-17 11:25:00,13.19,13.2,13.18,13.19,45200.0,8.8287,8.8354,8.822,8.8287,45200.0
2011-03-17 11:30:00,13.19,13.2,13.17,13.19,59600.0,8.8287,8.8354,8.8153,8.8287,59600.0
2011-03-17 11:35:00,13.19,13.19,13.16,13.17,35200.0,8.8287,8.8287,8.8086,8.8153,35200.0
2011-03-17 11:40:00,13.17,13.17,13.15,13.16,47600.0,8.8153,8.8153,8.8019,8.8086,47600.0
2011-03-17 11:45:00,13.16,13.16,13.13,13.14,50400.0,8.8086,8.8086,8.7886,8.7952,50400.0
2011-03-17 11:50:00,13.15,13.16,13.14,13.14,51200.0,8.8019,8.8086,8.7952,8.7952,51200.0
2011-03-17 11:55:00,13.14,13.15,13.13,13.13,48400.0,8.7952,8.8019,8.7886,8.7886,48400.0
2011-03-17 12:00:00,13.13,13.15,13.13,13.15,57200.0,8.7886,8.8019,8.7886,8.8019,57200.0
2011-03-17 12:05:00,13.15,13.15,13.14,13.15,97600.0,8.8019,8.8019,8.7952,8.8019,97600.0
2011-03-17 12:10:00,13.15,13.15,13.14,13.15,70400.0,8.8019,8.8019,8.7952,8.8019,70400.0
2011-03-17 12:15:00,13.15,13.16,13.15,13.15,35200.0,8.8019,8.8086,8.8019,8.8019,35200.0
2011-03-17 12:20:00,13.15,13.17,13.15,13.15,56800.0,8.8019,8.8153,8.8019,8.8019,56800.0
2011-03-17 12:25:00,13.15,13.16,13.15,13.15,82800.0,8.8019,8.8086,8.8019,8.8019,82800.0
2011-03-17 12:30:00,13.15,13.16,13.15,13.15,53200.0,8.8019,8.8086,8.8019,8.8019,53200.0
2011-03-17 12:35:00,13.15,13.15,13.15,13.15,26800.0,8.8019,8.8019,8.8019,8.8019,26800.0
2011-03-17 12:40:00,13.15,13.15,13.14,13.15,23200.0,8.8019,8.8019,8.7952,8.8019,23200.0
2011-03-17 12:45:00,13.15,13.15,13.13,13.14,25600.0,8.8019,8.8019,8.7886,8.7952,25600.0
2011-03-17 12:50:00,13.14,13.14,13.14,13.14,47200.0,8.7952,8.7952,8.7952,8.7952,47200.0
2011-03-17 12:55:00,13.14,13.15,13.14,13.15,54000.0,8.7952,8.8019,8.7952,8.8019,54000.0
2011-03-17 13:00:00,13.14,13.15,13.13,13.13,27600.0,8.7952,8.8019,8.7886,8.7886,27600.0
2011-03-17 13:05:00,13.13,13.14,13.13,13.13,88000.0,8.7886,8.7952,8.7886,8.7886,88000.0
2011-03-17 13:10:00,13.13,13.14,13.13,13.14,86800.0,8.7886,8.7952,8.7886,8.7952,86800.0
2011-03-17 13:15:00,13.14,13.15,13.14,13.14,41600.0,8.7952,8.8019,8.7952,8.7952,41600.0
2011-03-17 13:20:00,13.14,13.15,13.13,13.14,64000.0,8.7952,8.8019,8.7886,8.7952,64000.0
2011-03-17 13:25:00,13.14,13.15,13.12,13.12,50800.0,8.7952,8.8019,8.7819,8.7819,50800.0
2011-03-17 13:30:00,13.12,13.12,13.1,13.12,70800.0,8.7819,8.7819,8.7685,8.7819,70800.0
2011-03-17 13:35:00,13.12,13.14,13.12,13.12,94800.0,8.7819,8.7952,8.7819,8.7819,94800.0
2011-03-17 13:40:00,13.12,13.13,13.12,13.12,40400.0,8.7819,8.7886,8.7819,8.7819,40400.0
2011-03-17 13:45:00,13.12,13.13,13.11,13.11,36400.0,8.7819,8.7886,8.7752,8.7752,36400.0
2011-03-17 13:50:00,13.11,13.12,13.1,13.1,60400.0,8.7752,8.7819,8.7685,8.7685,60400.0
2011-03-17 13:55:00,13.1,13.12,13.1,13.11,42000.0,8.7685,8.7819,8.7685,8.7752,42000.0
2011-03-17 14:00:00,13.11,13.13,13.11,13.12,95200.0,8.7752,8.7886,8.7752,8.7819,95200.0
2011-03-17 14:05:00,13.12,13.13,13.12,13.12,119200.0,8.7819,8.7886,8.7819,8.7819,119200.0
2011-03-17 14:10:00,13.12,13.12,13.1,13.11,47600.0,8.7819,8.7819,8.7685,8.7752,47600.0
2011-03-17 14:15:00,13.11,13.12,13.11,13.12,91200.0,8.7752,8.7819,8.7752,8.7819,91200.0
2011-03-17 14:20:00,13.11,13.12,13.11,13.11,82400.0,8.7752,8.7819,8.7752,8.7752,82400.0
2011-03-17 14:25:00,13.11,13.13,13.11,13.13,64400.0,8.7752,8.7886,8.7752,8.7886,64400.0
2011-03-17 14:30:00,13.13,13.13,13.12,13.13,103600.0,8.7886,8.7886,8.7819,8.7886,103600.0
2011-03-17 14:35:00,13.13,13.14,13.13,13.13,66400.0,8.7886,8.7952,8.7886,8.7886,66400.0
2011-03-17 14:40:00,13.13,13.14,13.13,13.14,79200.0,8.7886,8.7952,8.7886,8.7952,79200.0
2011-03-17 14:45:00,13.14,13.14,13.12,13.14,102400.0,8.7952,8.7952,8.7819,8.7952,102400.0
2011-03-17 14:50:00,13.13,13.16,13.13,13.15,63200.0,8.7886,8.8086,8.7886,8.8019,63200.0
2011-03-17 14:55:00,13.15,13.16,13.15,13.15,62000.0,8.8019,8.8086,8.8019,8.8019,62000.0
2011-03-17 15:00:00,13.15,13.16,13.15,13.15,127200.0,8.8019,8.8086,8.8019,8.8019,127200.0
2011-03-17 15:05:00,13.15,13.17,13.15,13.16,74400.0,8.8019,8.8153,8.8019,8.8086,74400.0
2011-03-17 15:10:00,13.17,13.17,13.16,13.16,85200.0,8.8153,8.8153,8.8086,8.8086,85200.0
2011-03-17 15:15:00,13.16,13.17,13.15,13.15,92000.0,8.8086,8.8153,8.8019,8.8019,92000.0
2011-03-17 15:20:00,13.16,13.16,13.15,13.15,132000.0,8.8086,8.8086,8.8019,8.8019,132000.0
2011-03-17 15:25:00,13.15,13.15,13.13,13.15,125600.0,8.8019,8.8019,8.7886,8.8019,125600.0
2011-03-17 15:30:00,13.15,13.15,13.14,13.15,210400.0,8.8019,8.8019,8.7952,8.8019,210400.0
2011-03-17 15:35:00,13.15,13.18,13.14,13.18,129200.0,8.8019,8.822,8.7952,8.822,129200.0
2011-03-17 15:40:00,13.18,13.2,13.18,13.19,172400.0,8.822,8.8354,8.822,8.8287,172400.0
2011-03-17 15:45:00,13.19,13.24,13.19,13.22,259200.0,8.8287,8.8622,8.8287,8.8488,259200.0
2011-03-17 15:50:00,13.22,13.22,13.2,13.22,224800.0,8.8488,8.8488,8.8354,8.8488,224800.0
2011-03-17 15:55:00,13.22,13.22,13.2,13.2,416000.0,8.8488,8.8488,8.8354,8.8354,416000.0
2011-03-18 09:30:00,13.3,13.34,13.29,13.33,1488400.0,8.9023,8.9291,8.8956,8.9224,1488400.0
2011-03-18 09:35:00,13.33,13.33,13.29,13.29,51600.0,8.9224,8.9224,8.8956,8.8956,51600.0
2011-03-18 09:40:00,13.29,13.32,13.27,13.31,52400.0,8.8956,8.9157,8.8823,8.909,52400.0
2011-03-18 09:45:00,13.31,13.31,13.26,13.28,48000.0,8.909,8.909,8.8756,8.889,48000.0
2011-03-18 09:50:00,13.28,13.34,13.28,13.34,79600.0,8.889,8.9291,8.889,8.9291,79600.0
2011-03-18 09:55:00,13.34,13.35,13.33,13.34,46400.0,8.9291,8.9358,8.9224,8.9291,46400.0
2011-03-18 10:00:00,13.34,13.35,13.33,13.35,66000.0,8.9291,8.9358,8.9224,8.9358,66000.0
2011-03-18 10:05:00,13.35,13.39,13.33,13.35,98400.0,8.9358,8.9626,8.9224,8.9358,98400.0
2011-03-18 10:10:00,13.36,13.38,13.35,13.37,94800.0,8.9425,8.9559,8.9358,8.9492,94800.0
2011-03-18 10:15:00,13.37,13.4,13.37,13.39,118800.0,8.9492,8.9693,8.9492,8.9626,118800.0
2011-03-18 10:20:00,13.39,13.4,13.36,13.39,62400.0,8.9626,8.9693,8.9425,8.9626,62400.0
2011-03-18 10:25:00,13.38,13.39,13.36,13.37,62400.0,8.9559,8.9626,8.9425,8.9492,62400.0
2011-03-18 10:30:00,13.37,13.37,13.36,13.37,78400.0,8.9492,8.9492,8.9425,8.9492,78400.0
2011-03-18 10:35:00,13.37,13.38,13.36,13.37,76400.0,8.9492,8.9559,8.9425,8.9492,76400.0
2011-03-18 10:40:00,13.37,13.38,13.35,13.37,66800.0,8.9492,8.9559,8.9358,8.9492,66800.0
2011-03-18 10:45:00,13.37,13.39,13.37,13.38,47200.0,8.9492,8.9626,8.9492,8.9559,47200.0
2011-03-18 10:50:00,13.38,13.39,13.38,13.39,43200.0,8.9559,8.9626,8.9559,8.9626,43200.0
2011-03-18 10:55:00,13.38,13.39,13.36,13.37,118000.0,8.9559,8.9626,8.9425,8.9492,118000.0
2011-03-18 11:00:00,13.37,13.38,13.35,13.35,82400.0,8.9492,8.9559,8.9358,8.9358,82400.0
2011-03-18 11:05:00,13.35,13.36,13.34,13.34,39600.0,8.9358,8.9425,8.9291,8.9291,39600.0
2011-03-18 11:10:00,13.34,13.36,13.33,13.35,42400.0,8.9291,8.9425,8.9224,8.9358,42400.0
2011-03-18 11:15:00,13.35,13.35,13.33,13.33,41600.0,8.9358,8.9358,8.9224,8.9224,41600.0
2011-03-18 11:20:00,13.33,13.35,13.31,13.33,68000.0,8.9224,8.9358,8.909,8.9224,68000.0
2011-03-18 11:25:00,13.33,13.33,13.3,13.31,48800.0,8.9224,8.9224,8.9023,8.909,48800.0
2011-03-18 11:30:00,13.31,13.31,13.29,13.3,53200.0,8.909,8.909,8.8956,8.9023,53200.0
2011-03-18 11:35:00,13.3,13.3,13.28,13.29,34400.0,8.9023,8.9023,8.889,8.8956,34400.0
2011-03-18 11:40:00,13.29,13.3,13.25,13.25,48800.0,8.8956,8.9023,8.8689,8.8689,48800.0
2011-03-18 11:45:00,13.26,13.27,13.23,13.24,53600.0,8.8756,8.8823,8.8555,8.8622,53600.0
2011-03-18 11:50:00,13.24,13.28,13.24,13.28,44400.0,8.8622,8.889,8.8622,8.889,44400.0
2011-03-18 11:55:00,13.28,13.31,13.28,13.31,28000.0,8.889,8.909,8.889,8.909,28000.0
2011-03-18 12:00:00,13.31,13.31,13.26,13.26,68800.0,8.909,8.909,8.8756,8.8756,68800.0
2011-03-18 12:05:00,13.26,13.26,13.25,13.25,36400.0,8.8756,8.8756,8.8689,8.8689,36400.0
2011-03-18 12:10:00,13.25,13.27,13.25,13.27,46800.0,8.8689,8.8823,8.8689,8.8823,46800.0
2011-03-18 12:15:00,13.27,13.29,13.26,13.27,45200.0,8.8823,8.8956,8.8756,8.8823,45200.0
2011-03-18 12:20:00,13.27,13.3,13.27,13.3,43200.0,8.8823,8.9023,8.8823,8.9023,43200.0
2011-03-18 12:25:00,13.3,13.31,13.29,13.29,48400.0,8.9023,8.909,8.8956,8.8956,48400.0
2011-03-18 12:30:00,13.29,13.3,13.27,13.27,31600.0,8.8956,8.9023,8.8823,8.8823,31600.0
2011-03-18 12:35:00,13.27,13.27,13.24,13.24,52400.0,8.8823,8.8823,8.8622,8.8622,52400.0
2011-03-18 12:40:00,13.25,13.25,13.23,13.24,61600.0,8.8689,8.8689,8.8555,8.8622,61600.0
2011-03-18 12:45:00,13.24,13.24,13.24,13.24,48000.0,8.8622,8.8622,8.8622,8.8622,48000.0
2011-03-18 12:50:00,13.24,13.24,13.21,13.22,67200.0,8.8622,8.8622,8.8421,8.8488,67200.0
2011-03-18 12:55:00,13.21,13.22,13.19,13.2,179200.0,8.8421,8.8488,8.8287,8.8354,179200.0
2011-03-18 13:00:00,13.2,13.21,13.2,13.2,110800.0,8.8354,8.8421,8.8354,8.8354,110800.0
2011-03-18 13:05:00,13.2,13.2,13.19,13.19,94800.0,8.8354,8.8354,8.8287,8.8287,94800.0
2011-03-18 13:10:00,13.2,13.2,13.19,13.2,32400.0,8.8354,8.8354,8.8287,8.8354,32400.0
2011-03-18 13:15:00,13.2,13.21,13.19,13.2,65600.0,8.8354,8.8421,8.8287,8.8354,65600.0
2011-03-18 13:20:00,13.2,13.2,13.19,13.2,38400.0,8.8354,8.8354,8.8287,8.8354,38400.0
2011-03-18 13:25:00,13.2,13.2,13.2,13.2,33600.0,8.8354,8.8354,8.8354,8.8354,33600.0
2011-03-18 13:30:00,13.2,13.2,13.19,13.2,36400.0,8.8354,8.8354,8.8287,8.8354,36400.0
2011-03-18 13:35:00,13.2,13.2,13.2,13.2,56800.0,8.8354,8.8354,8.8354,8.8354,56800.0
2011-03-18 13:40:00,13.2,13.2,13.18,13.19,73200.0,8.8354,8.8354,8.822,8.8287,73200.0
2011-03-18 13:45:00,13.19,13.19,13.18,13.19,85200.0,8.8287,8.8287,8.822,8.8287,85200.0
2011-03-18 13:50:00,13.18,13.19,13.18,13.18,72800.0,8.822,8.8287,8.822,8.822,72800.0
2011-03-18 13:55:00,13.18,13.19,13.18,13.18,38000.0,8.822,8.8287,8.822,8.822,38000.0
2011-03-18 14:00:00,13.18,13.2,13.18,13.2,50800.0,8.822,8.8354,8.822,8.8354,50800.0
2011-03-18 14:05:00,13.2,13.2,13.2,13.2,62400.0,8.8354,8.8354,8.8354,8.8354,62400.0
2011-03-18 14:10:00,13.2,13.2,13.18,13.18,68000.0,8.8354,8.8354,8.822,8.822,68000.0
2011-03-18 14:15:00,13.18,13.18,13.15,13.15,111200.0,8.822,8.822,8.8019,8.8019,111200.0
2011-03-18 14:20:00,13.15,13.15,13.14,13.15,134400.0,8.8019,8.8019,8.7952,8.8019,134400.0
2011-03-18 14:25:00,13.15,13.16,13.15,13.16,112000.0,8.8019,8.8086,8.8019,8.8086,112000.0
2011-03-18 14:30:00,13.16,13.17,13.16,13.16,47600.0,8.8086,8.8153,8.8086,8.8086,47600.0
2011-03-18 14:35:00,13.15,13.18,13.15,13.17,94800.0,8.8019,8.822,8.8019,8.8153,94800.0
2011-03-18 14:40:00,13.18,13.18,13.17,13.17,28800.0,8.822,8.822,8.8153,8.8153,28800.0
2011-03-18 14:45:00,13.18,13.18,13.16,13.17,60400.0,8.822,8.822,8.8086,8.8153,60400.0
2011-03-18 14:50:00,13.17,13.18,13.16,13.16,59200.0,8.8153,8.822,8.8086,8.8086,59200.0
2011-03-18 14:55:00,13.16,13.16,13.15,13.15,109600.0,8.8086,8.8086,8.8019,8.8019,109600.0
2011-03-18 15:00:00,13.15,13.18,13.15,13.18,129200.0,8.8019,8.822,8.8019,8.822,129200.0
2011-03-18 15:05:00,13.18,13.18,13.15,13.16,120800.0,8.822,8.822,8.8019,8.8086,120800.0
2011-03-18 15:10:00,13.16,13.16,13.15,13.15,69200.0,8.8086,8.8086,8.8019,8.8019,69200.0
2011-03-18 15:15:00,13.15,13.16,13.15,13.16,56000.0,8.8019,8.8086,8.8019,8.8086,56000.0
2011-03-18 15:20:00,13.17,13.18,13.16,13.17,76400.0,8.8153,8.822,8.8086,8.8153,76400.0
2011-03-18 15:25:00,13.17,13.18,13.16,13.16,94000.0,8.8153,8.822,8.8086,8.8086,94000.0
2011-03-18 15:30:00,13.16,13.2,13.16,13.19,131600.0,8.8086,8.8354,8.8086,8.8287,131600.0
2011-03-18 15:35:00,13.19,13.19,13.18,13.18,72400.0,8.8287,8.8287,8.822,8.822,72400.0
2011-03-18 15:40:00,13.18,13.2,13.18,13.19,110400.0,8.822,8.8354,8.822,8.8287,110400.0
2011-03-18 15:45:00,13.19,13.2,13.19,13.19,283200.0,8.8287,8.8354,8.8287,8.8287,283200.0
2011-03-18 15:50:00,13.19,13.19,13.18,13.19,282400.0,8.8287,8.8287,8.822,8.8287,282400.0
2011-03-18 15:55:00,13.19,13.2,13.18,13.2,546800.0,8.8287,8.8354,8.822,8.8354,546800.0
2011-03-21 09:30:00,13.31,13.34,13.29,13.31,124800.0,8.909,8.9291,8.8956,8.909,124800.0
2011-03-21 09:35:00,13.31,13.36,13.31,13.35,94400.0,8.909,8.9425,8.909,8.9358,94400.0
2011-03-21 09:40:00,13.34,13.36,13.33,13.35,74400.0,8.9291,8.9425,8.9224,8.9358,74400.0
2011-03-21 09:45:00,13.35,13.41,13.35,13.4,139600.0,8.9358,8.976,8.9358,8.9693,139600.0
2011-03-21 09:50:00,13.4,13.44,13.4,13.42,94400.0,8.9693,8.9961,8.9693,8.9827,94400.0
2011-03-21 09:55:00,13.43,13.44,13.42,13.43,100400.0,8.9894,8.9961,8.9827,8.9894,100400.0
2011-03-21 10:00:00,13.43,13.44,13.42,13.43,139200.0,8.9894,8.9961,8.9827,8.9894,139200.0
2011-03-21 10:05:00,13.42,13.47,13.42,13.47,150400.0,8.9827,9.0161,8.9827,9.0161,150400.0
2011-03-21 10:10:00,13.47,13.47,13.46,13.47,68400.0,9.0161,9.0161,9.0094,9.0161,68400.0
2011-03-21 10:15:00,13.47,13.5,13.47,13.5,192800.0,9.0161,9.0362,9.0161,9.0362,192800.0
2011-03-21 10:20:00,13.5,13.51,13.5,13.51,49600.0,9.0362,9.0429,9.0362,9.0429,49600.0
2011-03-21 10:25:00,13.51,13.51,13.48,13.49,152400.0,9.0429,9.0429,9.0228,9.0295,152400.0
2011-03-21 10:30:00,13.49,13.5,13.49,13.49,62400.0,9.0295,9.0362,9.0295,9.0295,62400.0
2011-03-21 10:35:00,13.49,13.49,13.47,13.49,63200.0,9.0295,9.0295,9.0161,9.0295,63200.0
2011-03-21 10:40:00,13.49,13.49,13.48,13.49,120800.0,9.0295,9.0295,9.0228,9.0295,120800.0
2011-03-21 10:45:00,13.49,13.51,13.48,13.51,145200.0,9.0295,9.0429,9.0228,9.0429,145200.0
2011-03-21 10:50:00,13.51,13.51,13.48,13.49,134000.0,9.0429,9.0429,9.0228,9.0295,134000.0
2011-03-21 10:55:00,13.49,13.5,13.49,13.49,71600.0,9.0295,9.0362,9.0295,9.0295,71600.0
2011-03-21 11:00:00,13.49,13.51,13.48,13.49,170800.0,9.0295,9.0429,9.0228,9.0295,170800.0
2011-03-21 11:05:00,13.49,13.51,13.48,13.51,112400.0,9.0295,9.0429,9.0228,9.0429,112400.0
2011-03-21 11:10:00,13.5,13.5,13.48,13.5,118400.0,9.0362,9.0362,9.0228,9.0362,118400.0
2011-03-21 11:15:00,13.5,13.51,13.49,13.51,73200.0,9.0362,9.0429,9.0295,9.0429,73200.0
2011-03-21 11:20:00,13.51,13.52,13.5,13.52,129600.0,9.0429,9.0496,9.0362,9.0496,129600.0
2011-03-21 11:25:00,13.52,13.52,13.51,13.52,59600.0,9.0496,9.0496,9.0429,9.0496,59600.0
2011-03-21 11:30:00,13.51,13.53,13.51,13.52,77600.0,9.0429,9.0563,9.0429,9.0496,77600.0
2011-03-21 11:35:00,13.52,13.53,13.52,13.53,56800.0,9.0496,9.0563,9.0496,9.0563,56800.0
2011-03-21 11:40:00,13.53,13.54,13.53,13.54,36800.0,9.0563,9.063,9.0563,9.063,36800.0
2011-03-21 11:45:00,13.54,13.54,13.53,13.54,82000.0,9.063,9.063,9.0563,9.063,82000.0
2011-03-21 11:50:00,13.54,13.54,13.52,13.54,50000.0,9.063,9.063,9.0496,9.063,50000.0
2011-03-21 11:55:00,13.54,13.55,13.53,13.54,40000.0,9.063,9.0697,9.0563,9.063,40000.0
2011-03-21 12:00:00,13.53,13.54,13.53,13.54,41600.0,9.0563,9.063,9.0563,9.063,41600.0
2011-03-21 12:05:00,13.54,13.55,13.53,13.55,33600.0,9.063,9.0697,9.0563,9.0697,33600.0
2011-03-21 12:10:00,13.54,13.56,13.54,13.55,34800.0,9.063,9.0764,9.063,9.0697,34800.0
2011-03-21 12:15:00,13.55,13.56,13.54,13.55,39600.0,9.0697,9.0764,9.063,9.0697,39600.0
2011-03-21 12:20:00,13.55,13.56,13.55,13.56,30400.0,9.0697,9.0764,9.0697,9.0764,30400.0
2011-03-21 12:25:00,13.56,13.57,13.56,13.57,36800.0,9.0764,9.0831,9.0764,9.0831,36800.0
2011-03-21 12:30:00,13.57,13.58,13.55,13.56,76800.0,9.0831,9.0898,9.0697,9.0764,76800.0
2011-03-21 12:35:00,13.56,13.56,13.55,13.55,18000.0,9.0764,9.0764,9.0697,9.0697,18000.0
2011-03-21 12:40:00,13.55,13.56,13.55,13.55,33200.0,9.0697,9.0764,9.0697,9.0697,33200.0
2011-03-21 12:45:00,13.55,13.55,13.54,13.55,21600.0,9.0697,9.0697,9.063,9.0697,21600.0
2011-03-21 12:50:00,13.55,13.55,13.53,13.54,79600.0,9.0697,9.0697,9.0563,9.063,79600.0
2011-03-21 12:55:00,13.53,13.54,13.53,13.54,53600.0,9.0563,9.063,9.0563,9.063,53600.0
2011-03-21 13:00:00,13.53,13.54,13.51,13.51,69600.0,9.0563,9.063,9.0429,9.0429,69600.0
2011-03-21 13:05:00,13.51,13.51,13.49,13.49,64400.0,9.0429,9.0429,9.0295,9.0295,64400.0
2011-03-21 13:10:00,13.5,13.5,13.48,13.48,21600.0,9.0362,9.0362,9.0228,9.0228,21600.0
2011-03-21 13:15:00,13.49,13.49,13.48,13.49,41200.0,9.0295,9.0295,9.0228,9.0295,41200.0
2011-03-21 13:20:00,13.48,13.49,13.48,13.48,26000.0,9.0228,9.0295,9.0228,9.0228,26000.0
2011-03-21 13:25:00,13.49,13.49,13.47,13.47,50400.0,9.0295,9.0295,9.0161,9.0161,50400.0
2011-03-21 13:30:00,13.47,13.48,13.46,13.47,108800.0,9.0161,9.0228,9.0094,9.0161,108800.0
2011-03-21 13:35:00,13.47,13.49,13.47,13.48,141200.0,9.0161,9.0295,9.0161,9.0228,141200.0
2011-03-21 13:40:00,13.48,13.48,13.47,13.47,54400.0,9.0228,9.0228,9.0161,9.0161,54400.0
2011-03-21 13:45:00,13.47,13.49,13.47,13.47,29600.0,9.0161,9.0295,9.0161,9.0161,29600.0
2011-03-21 13:50:00,13.47,13.48,13.47,13.47,60400.0,9.0161,9.0228,9.0161,9.0161,60400.0
2011-03-21 13:55:00,13.47,13.49,13.47,13.49,105200.0,9.0161,9.0295,9.0161,9.0295,105200.0
2011-03-21 14:00:00,13.48,13.49,13.47,13.47,38400.0,9.0228,9.0295,9.0161,9.0161,38400.0
2011-03-21 14:05:00,13.47,13.47,13.45,13.47,66000.0,9.0161,9.0161,9.0027,9.0161,66000.0
2011-03-21 14:10:00,13.47,13.48,13.47,13.48,34400.0,9.0161,9.0228,9.0161,9.0228,34400.0
2011-03-21 14:15:00,13.48,13.48,13.47,13.47,25200.0,9.0228,9.0228,9.0161,9.0161,25200.0
2011-03-21 14:20:00,13.47,13.47,13.47,13.47,17600.0,9.0161,9.0161,9.0161,9.0161,17600.0
2011-03-21 14:25:00,13.47,13.48,13.47,13.47,32800.0,9.0161,9.0228,9.0161,9.0161,32800.0
2011-03-21 14:30:00,13.48,13.48,13.47,13.48,36800.0,9.0228,9.0228,9.0161,9.0228,36800.0
2011-03-21 14:35:00,13.48,13.48,13.46,13.46,34800.0,9.0228,9.0228,9.0094,9.0094,34800.0
2011-03-21 14:40:00,13.47,13.47,13.46,13.46,37600.0,9.0161,9.0161,9.0094,9.0094,37600.0
2011-03-21 14:45:00,13.46,13.46,13.45,13.45,40800.0,9.0094,9.0094,9.0027,9.0027,40800.0
2011-03-21 14:50:00,13.45,13.45,13.44,13.45,39600.0,9.0027,9.0027,8.9961,9.0027,39600.0
2011-03-21 14:55:00,13.45,13.45,13.44,13.44,53200.0,9.0027,9.0027,8.9961,8.9961,53200.0
2011-03-21 15:00:00,13.44,13.44,13.44,13.44,26800.0,8.9961,8.9961,8.9961,8.9961,26800.0
2011-03-21 15:05:00,13.44,13.47,13.44,13.47,70800.0,8.9961,9.0161,8.9961,9.0161,70800.0
2011-03-21 15:10:00,13.47,13.47,13.45,13.46,32000.0,9.0161,9.0161,9.0027,9.0094,32000.0
2011-03-21 15:15:00,13.46,13.46,13.45,13.46,32000.0,9.0094,9.0094,9.0027,9.0094,32000.0
2011-03-21 15:20:00,13.46,13.46,13.45,13.46,29600.0,9.0094,9.0094,9.0027,9.0094,29600.0
2011-03-21 15:25:00,13.46,13.46,13.45,13.45,36800.0,9.0094,9.0094,9.0027,9.0027,36800.0
2011-03-21 15:30:00,13.45,13.46,13.45,13.46,44000.0,9.0027,9.0094,9.0027,9.0094,44000.0
2011-03-21 15:35:00,13.46,13.46,13.45,13.45,46400.0,9.0094,9.0094,9.0027,9.0027,46400.0
2011-03-21 15:40:00,13.45,13.45,13.44,13.45,41600.0,9.0027,9.0027,8.9961,9.0027,41600.0
2011-03-21 15:45:00,13.45,13.46,13.44,13.45,86000.0,9.0027,9.0094,8.9961,9.0027,86000.0
2011-03-21 15:50:00,13.45,13.46,13.45,13.46,67200.0,9.0027,9.0094,9.0027,9.0094,67200.0
2011-03-21 15:55:00,13.46,13.46,13.44,13.45,185200.0,9.0094,9.0094,8.9961,9.0027,185200.0
2011-03-22 09:30:00,13.48,13.5,13.44,13.49,120800.0,9.0228,9.0362,8.9961,9.0295,120800.0
2011-03-22 09:35:00,13.5,13.51,13.48,13.49,34800.0,9.0362,9.0429,9.0228,9.0295,34800.0
2011-03-22 09:40:00,13.49,13.51,13.47,13.48,54400.0,9.0295,9.0429,9.0161,9.0228,54400.0
2011-03-22 09:45:00,13.49,13.49,13.47,13.47,52000.0,9.0295,9.0295,9.0161,9.0161,52000.0
2011-03-22 09:50:00,13.48,13.49,13.47,13.47,42800.0,9.0228,9.0295,9.0161,9.0161,42800.0
2011-03-22 09:55:00,13.48,13.5,13.47,13.49,89600.0,9.0228,9.0362,9.0161,9.0295,89600.0
2011-03-22 10:00:00,13.49,13.52,13.49,13.5,58800.0,9.0295,9.0496,9.0295,9.0362,58800.0
2011-03-22 10:05:00,13.5,13.51,13.48,13.51,86000.0,9.0362,9.0429,9.0228,9.0429,86000.0
2011-03-22 10:10:00,13.51,13.51,13.47,13.49,79200.0,9.0429,9.0429,9.0161,9.0295,79200.0
2011-03-22 10:15:00,13.49,13.49,13.47,13.49,71200.0,9.0295,9.0295,9.0161,9.0295,71200.0
2011-03-22 10:20:00,13.49,13.49,13.47,13.47,53200.0,9.0295,9.0295,9.0161,9.0161,53200.0
2011-03-22 10:25:00,13.47,13.49,13.46,13.48,47600.0,9.0161,9.0295,9.0094,9.0228,47600.0
2011-03-22 10:30:00,13.48,13.48,13.44,13.44,81600.0,9.0228,9.0228,8.9961,8.9961,81600.0
2011-03-22 10:35:00,13.44,13.45,13.41,13.42,42400.0,8.9961,9.0027,8.976,8.9827,42400.0
2011-03-22 10:40:00,13.42,13.44,13.4,13.4,77600.0,8.9827,8.9961,8.9693,8.9693,77600.0
2011-03-22 10:45:00,13.4,13.42,13.38,13.42,93200.0,8.9693,8.9827,8.9559,8.9827,93200.0
2011-03-22 10:50:00,13.41,13.44,13.41,13.43,60000.0,8.976,8.9961,8.976,8.9894,60000.0
2011-03-22 10:55:00,13.43,13.44,13.42,13.42,112800.0,8.9894,8.9961,8.9827,8.9827,112800.0
2011-03-22 11:00:00,13.42,13.43,13.42,13.43,24400.0,8.9827,8.9894,8.9827,8.9894,24400.0
2011-03-22 11:05:00,13.43,13.45,13.43,13.43,49600.0,8.9894,9.0027,8.9894,8.9894,49600.0
2011-03-22 11:10:00,13.43,13.43,13.42,13.43,40800.0,8.9894,8.9894,8.9827,8.9894,40800.0
2011-03-22 11:15:00,13.43,13.47,13.43,13.45,70000.0,8.9894,9.0161,8.9894,9.0027,70000.0
2011-03-22 11:20:00,13.45,13.45,13.45,13.45,36000.0,9.0027,9.0027,9.0027,9.0027,36000.0
2011-03-22 11:25:00,13.45,13.46,13.45,13.46,20000.0,9.0027,9.0094,9.0027,9.0094,20000.0
2011-03-22 11:30:00,13.46,13.46,13.43,13.43,24400.0,9.0094,9.0094,8.9894,8.9894,24400.0
2011-03-22 11:35:00,13.43,13.46,13.43,13.46,26000.0,8.9894,9.0094,8.9894,9.0094,26000.0
2011-03-22 11:40:00,13.46,13.46,13.44,13.45,53600.0,9.0094,9.0094,8.9961,9.0027,53600.0
2011-03-22 11:45:00,13.44,13.46,13.43,13.46,33200.0,8.9961,9.0094,8.9894,9.0094,33200.0
2011-03-22 11:50:00,13.45,13.46,13.44,13.46,44400.0,9.0027,9.0094,8.9961,9.0094,44400.0
2011-03-22 11:55:00,13.46,13.46,13.45,13.46,42000.0,9.0094,9.0094,9.0027,9.0094,42000.0
2011-03-22 12:00:00,13.46,13.46,13.46,13.46,14800.0,9.0094,9.0094,9.0094,9.0094,14800.0
2011-03-22 12:05:00,13.46,13.46,13.46,13.46,14400.0,9.0094,9.0094,9.0094,9.0094,14400.0
2011-03-22 12:10:00,13.47,13.47,13.46,13.46,15200.0,9.0161,9.0161,9.0094,9.0094,15200.0
2011-03-22 12:15:00,13.45,13.46,13.45,13.46,12400.0,9.0027,9.0094,9.0027,9.0094,12400.0
2011-03-22 12:20:00,13.46,13.47,13.46,13.47,44000.0,9.0094,9.0161,9.0094,9.0161,44000.0
2011-03-22 12:25:00,13.47,13.47,13.44,13.44,30000.0,9.0161,9.0161,8.9961,8.9961,30000.0
2011-03-22 12:30:00,13.45,13.45,13.44,13.44,44400.0,9.0027,9.0027,8.9961,8.9961,44400.0
2011-03-22 12:35:00,13.45,13.47,13.45,13.47,26000.0,9.0027,9.0161,9.0027,9.0161,26000.0
2011-03-22 12:40:00,13.47,13.47,13.45,13.45,94800.0,9.0161,9.0161,9.0027,9.0027,94800.0
2011-03-22 12:45:00,13.45,13.46,13.45,13.45,27200.0,9.0027,9.0094,9.0027,9.0027,27200.0
2011-03-22 12:50:00,13.46,13.47,13.45,13.46,31200.0,9.0094,9.0161,9.0027,9.0094,31200.0
2011-03-22 12:55:00,13.47,13.48,13.47,13.47,36000.0,9.0161,9.0228,9.0161,9.0161,36000.0
2011-03-22 13:00:00,13.48,13.48,13.47,13.47,21600.0,9.0228,9.0228,9.0161,9.0161,21600.0
2011-03-22 13:05:00,13.47,13.48,13.47,13.47,32000.0,9.0161,9.0228,9.0161,9.0161,32000.0
2011-03-22 13:10:00,13.47,13.49,13.47,13.49,27200.0,9.0161,9.0295,9.0161,9.0295,27200.0
2011-03-22 13:15:00,13.49,13.49,13.49,13.49,26400.0,9.0295,9.0295,9.0295,9.0295,26400.0
2011-03-22 13:20:00,13.49,13.49,13.48,13.49,24000.0,9.0295,9.0295,9.0228,9.0295,24000.0
2011-03-22 13:25:00,13.49,13.5,13.49,13.5,42000.0,9.0295,9.0362,9.0295,9.0362,42000.0
2011-03-22 13:30:00,13.5,13.5,13.49,13.49,26400.0,9.0362,9.0362,9.0295,9.0295,26400.0
2011-03-22 13:35:00,13.49,13.5,13.49,13.5,27600.0,9.0295,9.0362,9.0295,9.0362,27600.0
2011-03-22 13:40:00,13.5,13.51,13.49,13.49,68800.0,9.0362,9.0429,9.0295,9.0295,68800.0
2011-03-22 13:45:00,13.49,13.5,13.47,13.48,81200.0,9.0295,9.0362,9.0161,9.0228,81200.0
2011-03-22 13:50:00,13.48,13.5,13.48,13.5,37200.0,9.0228,9.0362,9.0228,9.0362,37200.0
2011-03-22 13:55:00,13.5,13.51,13.5,13.5,36000.0,9.0362,9.0429,9.0362,9.0362,36000.0
2011-03-22 14:00:00,13.5,13.51,13.5,13.51,24400.0,9.0362,9.0429,9.0362,9.0429,24400.0
2011-03-22 14:05:00,13.51,13.51,13.49,13.49,30000.0,9.0429,9.0429,9.0295,9.0295,30000.0
2011-03-22 14:10:00,13.49,13.5,13.49,13.49,55600.0,9.0295,9.0362,9.0295,9.0295,55600.0
2011-03-22 14:15:00,13.49,13.5,13.49,13.49,42400.0,9.0295,9.0362,9.0295,9.0295,42400.0
2011-03-22 14:20:00,13.49,13.49,13.47,13.49,54400.0,9.0295,9.0295,9.0161,9.0295,54400.0
2011-03-22 14:25:00,13.49,13.49,13.49,13.49,27200.0,9.0295,9.0295,9.0295,9.0295,27200.0
2011-03-22 14:30:00,13.49,13.49,13.49,13.49,34800.0,9.0295,9.0295,9.0295,9.0295,34800.0
2011-03-22 14:35:00,13.49,13.51,13.49,13.5,57600.0,9.0295,9.0429,9.0295,9.0362,57600.0
2011-03-22 14:40:00,13.51,13.51,13.49,13.49,46000.0,9.0429,9.0429,9.0295,9.0295,46000.0
2011-03-22 14:45:00,13.49,13.49,13.48,13.48,34000.0,9.0295,9.0295,9.0228,9.0228,34000.0
2011-03-22 14:50:00,13.48,13.49,13.48,13.48,41200.0,9.0228,9.0295,9.0228,9.0228,41200.0
2011-03-22 14:55:00,13.48,13.49,13.48,13.48,37200.0,9.0228,9.0295,9.0228,9.0228,37200.0
2011-03-22 15:00:00,13.48,13.49,13.47,13.47,91600.0,9.0228,9.0295,9.0161,9.0161,91600.0
2011-03-22 15:05:00,13.47,13.47,13.45,13.45,61200.0,9.0161,9.0161,9.0027,9.0027,61200.0
2011-03-22 15:10:00,13.45,13.47,13.45,13.47,52800.0,9.0027,9.0161,9.0027,9.0161,52800.0
2011-03-22 15:15:00,13.47,13.47,13.46,13.47,44400.0,9.0161,9.0161,9.0094,9.0161,44400.0
2011-03-22 15:20:00,13.47,13.47,13.45,13.47,78800.0,9.0161,9.0161,9.0027,9.0161,78800.0
2011-03-22 15:25:00,13.47,13.47,13.47,13.47,54800.0,9.0161,9.0161,9.0161,9.0161,54800.0
2011-03-22 15:30:00,13.47,13.47,13.47,13.47,63600.0,9.0161,9.0161,9.0161,9.0161,63600.0
2011-03-22 15:35:00,13.47,13.47,13.46,13.46,40000.0,9.0161,9.0161,9.0094,9.0094,40000.0
2011-03-22 15:40:00,13.46,13.47,13.46,13.47,95200.0,9.0094,9.0161,9.0094,9.0161,95200.0
2011-03-22 15:45:00,13.47,13.48,13.47,13.48,177200.0,9.0161,9.0228,9.0161,9.0228,177200.0
2011-03-22 15:50:00,13.47,13.47,13.46,13.46,117200.0,9.0161,9.0161,9.0094,9.0094,117200.0
2011-03-22 15:55:00,13.46,13.48,13.46,13.46,434400.0,9.0094,9.0228,9.0094,9.0094,434400.0
2011-03-23 09:30:00,13.43,13.48,13.43,13.44,98400.0,8.9894,9.0228,8.9894,8.9961,98400.0
2011-03-23 09:35:00,13.44,13.45,13.4,13.4,40800.0,8.9961,9.0027,8.9693,8.9693,40800.0
2011-03-23 09:40:00,13.41,13.43,13.39,13.39,41600.0,8.976,8.9894,8.9626,8.9626,41600.0
2011-03-23 09:45:00,13.39,13.43,13.39,13.42,31600.0,8.9626,8.9894,8.9626,8.9827,31600.0
2011-03-23 09:50:00,13.41,13.43,13.4,13.42,16800.0,8.976,8.9894,8.9693,8.9827,16800.0
2011-03-23 09:55:00,13.43,13.44,13.42,13.43,17600.0,8.9894,8.9961,8.9827,8.9894,17600.0
2011-03-23 10:00:00,13.43,13.43,13.38,13.4,43200.0,8.9894,8.9894,8.9559,8.9693,43200.0
2011-03-23 10:05:00,13.4,13.4,13.37,13.38,46400.0,8.9693,8.9693,8.9492,8.9559,46400.0
2011-03-23 10:10:00,13.38,13.4,13.36,13.39,39600.0,8.9559,8.9693,8.9425,8.9626,39600.0
2011-03-23 10:15:00,13.4,13.43,13.4,13.43,16400.0,8.9693,8.9894,8.9693,8.9894,16400.0
2011-03-23 10:20:00,13.43,13.43,13.41,13.42,23200.0,8.9894,8.9894,8.976,8.9827,23200.0
2011-03-23 10:25:00,13.42,13.45,13.42,13.45,13200.0,8.9827,9.0027,8.9827,9.0027,13200.0
2011-03-23 10:30:00,13.45,13.46,13.43,13.43,28800.0,9.0027,9.0094,8.9894,8.9894,28800.0
2011-03-23 10:35:00,13.43,13.44,13.42,13.43,22000.0,8.9894,8.9961,8.9827,8.9894,22000.0
2011-03-23 10:40:00,13.43,13.43,13.42,13.43,22000.0,8.9894,8.9894,8.9827,8.9894,22000.0
2011-03-23 10:45:00,13.42,13.42,13.39,13.39,49200.0,8.9827,8.9827,8.9626,8.9626,49200.0
2011-03-23 10:50:00,13.39,13.39,13.38,13.38,21600.0,8.9626,8.9626,8.9559,8.9559,21600.0
2011-03-23 10:55:00,13.38,13.39,13.37,13.38,16000.0,8.9559,8.9626,8.9492,8.9559,16000.0
2011-03-23 11:00:00,13.38,13.4,13.38,13.39,41600.0,8.9559,8.9693,8.9559,8.9626,41600.0
2011-03-23 11:05:00,13.39,13.39,13.37,13.38,35200.0,8.9626,8.9626,8.9492,8.9559,35200.0
2011-03-23 11:10:00,13.38,13.39,13.36,13.36,48000.0,8.9559,8.9626,8.9425,8.9425,48000.0
2011-03-23 11:15:00,13.36,13.37,13.36,13.36,26400.0,8.9425,8.9492,8.9425,8.9425,26400.0
2011-03-23 11:20:00,13.36,13.37,13.36,13.37,18400.0,8.9425,8.9492,8.9425,8.9492,18400.0
2011-03-23 11:25:00,13.37,13.39,13.36,13.36,66800.0,8.9492,8.9626,8.9425,8.9425,66800.0
2011-03-23 11:30:00,13.36,13.36,13.36,13.36,30000.0,8.9425,8.9425,8.9425,8.9425,30000.0
2011-03-23 11:35:00,13.37,13.37,13.36,13.37,20800.0,8.9492,8.9492,8.9425,8.9492,20800.0
2011-03-23 11:40:00,13.37,13.38,13.36,13.38,16400.0,8.9492,8.9559,8.9425,8.9559,16400.0
2011-03-23 11:45:00,13.38,13.39,13.37,13.38,28800.0,8.9559,8.9626,8.9492,8.9559,28800.0
2011-03-23 11:50:00,13.38,13.38,13.38,13.38,10800.0,8.9559,8.9559,8.9559,8.9559,10800.0
2011-03-23 11:55:00,13.38,13.38,13.38,13.38,21200.0,8.9559,8.9559,8.9559,8.9559,21200.0
2011-03-23 12:00:00,13.38,13.38,13.37,13.38,13600.0,8.9559,8.9559,8.9492,8.9559,13600.0
2011-03-23 12:05:00,13.38,13.39,13.37,13.38,39600.0,8.9559,8.9626,8.9492,8.9559,39600.0
2011-03-23 12:10:00,13.37,13.38,13.37,13.38,18000.0,8.9492,8.9559,8.9492,8.9559,18000.0
2011-03-23 12:15:00,13.39,13.39,13.38,13.38,17200.0,8.9626,8.9626,8.9559,8.9559,17200.0
2011-03-23 12:20:00,13.38,13.4,13.38,13.39,16400.0,8.9559,8.9693,8.9559,8.9626,16400.0
2011-03-23 12:25:00,13.38,13.41,13.38,13.41,36800.0,8.9559,8.976,8.9559,8.976,36800.0
2011-03-23 12:30:00,13.41,13.42,13.4,13.42,34000.0,8.976,8.9827,8.9693,8.9827,34000.0
2011-03-23 12:35:00,13.42,13.43,13.42,13.43,34800.0,8.9827,8.9894,8.9827,8.9894,34800.0
2011-03-23 12:40:00,13.43,13.44,13.42,13.43,49200.0,8.9894,8.9961,8.9827,8.9894,49200.0
2011-03-23 12:45:00,13.43,13.43,13.43,13.43,30000.0,8.9894,8.9894,8.9894,8.9894,30000.0
2011-03-23 12:50:00,13.43,13.43,13.42,13.42,7600.0,8.9894,8.9894,8.9827,8.9827,7600.0
2011-03-23 12:55:00,13.43,13.44,13.43,13.44,20400.0,8.9894,8.9961,8.9894,8.9961,20400.0
2011-03-23 13:00:00,13.44,13.44,13.44,13.44,8800.0,8.9961,8.9961,8.9961,8.9961,8800.0
2011-03-23 13:05:00,13.44,13.45,13.44,13.45,29200.0,8.9961,9.0027,8.9961,9.0027,29200.0
2011-03-23 13:10:00,13.45,13.45,13.44,13.44,45200.0,9.0027,9.0027,8.9961,8.9961,45200.0
2011-03-23 13:15:00,13.44,13.45,13.44,13.45,23200.0,8.9961,9.0027,8.9961,9.0027,23200.0
2011-03-23 13:20:00,13.45,13.45,13.45,13.45,6800.0,9.0027,9.0027,9.0027,9.0027,6800.0
2011-03-23 13:25:00,13.45,13.45,13.44,13.44,16400.0,9.0027,9.0027,8.9961,8.9961,16400.0
2011-03-23 13:30:00,13.44,13.44,13.43,13.43,64000.0,8.9961,8.9961,8.9894,8.9894,64000.0
2011-03-23 13:35:00,13.44,13.44,13.43,13.43,26400.0,8.9961,8.9961,8.9894,8.9894,26400.0
2011-03-23 13:40:00,13.43,13.43,13.43,13.43,34800.0,8.9894,8.9894,8.9894,8.9894,34800.0
2011-03-23 13:45:00,13.43,13.43,13.43,13.43,16800.0,8.9894,8.9894,8.9894,8.9894,16800.0
2011-03-23 13:50:00,13.43,13.44,13.43,13.43,82400.0,8.9894,8.9961,8.9894,8.9894,82400.0
2011-03-23 13:55:00,13.43,13.43,13.43,13.43,32000.0,8.9894,8.9894,8.9894,8.9894,32000.0
2011-03-23 14:00:00,13.43,13.43,13.42,13.42,27200.0,8.9894,8.9894,8.9827,8.9827,27200.0
2011-03-23 14:05:00,13.42,13.42,13.42,13.42,26400.0,8.9827,8.9827,8.9827,8.9827,26400.0
2011-03-23 14:10:00,13.42,13.43,13.42,13.42,28800.0,8.9827,8.9894,8.9827,8.9827,28800.0
2011-03-23 14:15:00,13.42,13.43,13.41,13.41,27600.0,8.9827,8.9894,8.976,8.976,27600.0
2011-03-23 14:20:00,13.42,13.42,13.41,13.41,27600.0,8.9827,8.9827,8.976,8.976,27600.0
2011-03-23 14:25:00,13.41,13.41,13.41,13.41,49600.0,8.976,8.976,8.976,8.976,49600.0
2011-03-23 14:30:00,13.41,13.41,13.4,13.4,34000.0,8.976,8.976,8.9693,8.9693,34000.0
2011-03-23 14:35:00,13.4,13.4,13.4,13.4,64000.0,8.9693,8.9693,8.9693,8.9693,64000.0
2011-03-23 14:40:00,13.4,13.4,13.39,13.4,34800.0,8.9693,8.9693,8.9626,8.9693,34800.0
2011-03-23 14:45:00,13.4,13.4,13.4,13.4,32400.0,8.9693,8.9693,8.9693,8.9693,32400.0
2011-03-23 14:50:00,13.4,13.42,13.4,13.42,107200.0,8.9693,8.9827,8.9693,8.9827,107200.0
2011-03-23 14:55:00,13.42,13.43,13.42,13.43,62000.0,8.9827,8.9894,8.9827,8.9894,62000.0
2011-03-23 15:00:00,13.43,13.43,13.42,13.43,25600.0,8.9894,8.9894,8.9827,8.9894,25600.0
2011-03-23 15:05:00,13.43,13.43,13.42,13.43,28000.0,8.9894,8.9894,8.9827,8.9894,28000.0
2011-03-23 15:10:00,13.42,13.45,13.42,13.44,50400.0,8.9827,9.0027,8.9827,8.9961,50400.0
2011-03-23 15:15:00,13.44,13.45,13.44,13.45,45200.0,8.9961,9.0027,8.9961,9.0027,45200.0
2011-03-23 15:20:00,13.45,13.46,13.45,13.45,50000.0,9.0027,9.0094,9.0027,9.0027,50000.0
2011-03-23 15:25:00,13.45,13.46,13.45,13.45,22400.0,9.0027,9.0094,9.0027,9.0027,22400.0
2011-03-23 15:30:00,13.45,13.45,13.43,13.43,42000.0,9.0027,9.0027,8.9894,8.9894,42000.0
2011-03-23 15:35:00,13.43,13.43,13.42,13.43,98800.0,8.9894,8.9894,8.9827,8.9894,98800.0
2011-03-23 15:40:00,13.43,13.44,13.43,13.43,40400.0,8.9894,8.9961,8.9894,8.9894,40400.0
2011-03-23 15:45:00,13.44,13.44,13.42,13.43,131600.0,8.9961,8.9961,8.9827,8.9894,131600.0
2011-03-23 15:50:00,13.43,13.45,13.43,13.44,114800.0,8.9894,9.0027,8.9894,8.9961,114800.0
2011-03-23 15:55:00,13.44,13.44,13.43,13.43,294000.0,8.9961,8.9961,8.9894,8.9894,294000.0
2011-03-24 09:30:00,13.5,13.5,13.47,13.48,93600.0,9.0362,9.0362,9.0161,9.0228,93600.0
2011-03-24 09:35:00,13.48,13.48,13.45,13.47,82400.0,9.0228,9.0228,9.0027,9.0161,82400.0
2011-03-24 09:40:00,13.47,13.48,13.44,13.45,56800.0,9.0161,9.0228,8.9961,9.0027,56800.0
2011-03-24 09:45:00,13.45,13.46,13.41,13.43,97200.0,9.0027,9.0094,8.976,8.9894,97200.0
2011-03-24 09:50:00,13.43,13.44,13.41,13.42,102400.0,8.9894,8.9961,8.976,8.9827,102400.0
2011-03-24 09:55:00,13.42,13.43,13.39,13.4,49200.0,8.9827,8.9894,8.9626,8.9693,49200.0
2011-03-24 10:00:00,13.4,13.43,13.39,13.42,58400.0,8.9693,8.9894,8.9626,8.9827,58400.0
2011-03-24 10:05:00,13.42,13.42,13.4,13.41,56800.0,8.9827,8.9827,8.9693,8.976,56800.0
2011-03-24 10:10:00,13.4,13.41,13.39,13.41,80000.0,8.9693,8.976,8.9626,8.976,80000.0
2011-03-24 10:15:00,13.41,13.42,13.39,13.39,71600.0,8.976,8.9827,8.9626,8.9626,71600.0
2011-03-24 10:20:00,13.39,13.44,13.39,13.43,50400.0,8.9626,8.9961,8.9626,8.9894,50400.0
2011-03-24 10:25:00,13.44,13.45,13.42,13.45,89200.0,8.9961,9.0027,8.9827,9.0027,89200.0
2011-03-24 10:30:00,13.45,13.45,13.42,13.45,50000.0,9.0027,9.0027,8.9827,9.0027,50000.0
2011-03-24 10:35:00,13.45,13.46,13.43,13.46,55200.0,9.0027,9.0094,8.9894,9.0094,55200.0
2011-03-24 10:40:00,13.46,13.48,13.46,13.46,45600.0,9.0094,9.0228,9.0094,9.0094,45600.0
2011-03-24 10:45:00,13.46,13.47,13.46,13.46,22800.0,9.0094,9.0161,9.0094,9.0094,22800.0
2011-03-24 10:50:00,13.46,13.48,13.46,13.48,51600.0,9.0094,9.0228,9.0094,9.0228,51600.0
2011-03-24 10:55:00,13.48,13.51,13.48,13.49,68000.0,9.0228,9.0429,9.0228,9.0295,68000.0
2011-03-24 11:00:00,13.49,13.51,13.49,13.51,50800.0,9.0295,9.0429,9.0295,9.0429,50800.0
2011-03-24 11:05:00,13.51,13.51,13.5,13.51,44000.0,9.0429,9.0429,9.0362,9.0429,44000.0
2011-03-24 11:10:00,13.51,13.51,13.5,13.51,42800.0,9.0429,9.0429,9.0362,9.0429,42800.0
2011-03-24 11:15:00,13.51,13.52,13.51,13.52,49200.0,9.0429,9.0496,9.0429,9.0496,49200.0
2011-03-24 11:20:00,13.52,13.52,13.51,13.52,29600.0,9.0496,9.0496,9.0429,9.0496,29600.0
2011-03-24 11:25:00,13.52,13.52,13.5,13.51,33600.0,9.0496,9.0496,9.0362,9.0429,33600.0
2011-03-24 11:30:00,13.51,13.53,13.51,13.52,28800.0,9.0429,9.0563,9.0429,9.0496,28800.0
2011-03-24 11:35:00,13.52,13.52,13.52,13.52,18800.0,9.0496,9.0496,9.0496,9.0496,18800.0
2011-03-24 11:40:00,13.52,13.53,13.51,13.51,13600.0,9.0496,9.0563,9.0429,9.0429,13600.0
2011-03-24 11:45:00,13.51,13.51,13.51,13.51,14800.0,9.0429,9.0429,9.0429,9.0429,14800.0
2011-03-24 11:50:00,13.51,13.51,13.48,13.49,50000.0,9.0429,9.0429,9.0228,9.0295,50000.0
2011-03-24 11:55:00,13.49,13.5,13.48,13.49,38800.0,9.0295,9.0362,9.0228,9.0295,38800.0
2011-03-24 12:00:00,13.49,13.49,13.47,13.48,56000.0,9.0295,9.0295,9.0161,9.0228,56000.0
2011-03-24 12:05:00,13.48,13.48,13.47,13.47,73600.0,9.0228,9.0228,9.0161,9.0161,73600.0
2011-03-24 12:10:00,13.47,13.48,13.47,13.47,94000.0,9.0161,9.0228,9.0161,9.0161,94000.0
2011-03-24 12:15:00,13.47,13.48,13.47,13.47,114800.0,9.0161,9.0228,9.0161,9.0161,114800.0
2011-03-24 12:20:00,13.47,13.47,13.46,13.47,71200.0,9.0161,9.0161,9.0094,9.0161,71200.0
2011-03-24 12:25:00,13.47,13.47,13.46,13.46,114800.0,9.0161,9.0161,9.0094,9.0094,114800.0
2011-03-24 12:30:00,13.47,13.47,13.46,13.46,66800.0,9.0161,9.0161,9.0094,9.0094,66800.0
2011-03-24 12:35:00,13.46,13.46,13.45,13.46,80800.0,9.0094,9.0094,9.0027,9.0094,80800.0
2011-03-24 12:40:00,13.46,13.46,13.45,13.45,82400.0,9.0094,9.0094,9.0027,9.0027,82400.0
2011-03-24 12:45:00,13.45,13.46,13.45,13.46,44400.0,9.0027,9.0094,9.0027,9.0094,44400.0
2011-03-24 12:50:00,13.46,13.46,13.45,13.45,83600.0,9.0094,9.0094,9.0027,9.0027,83600.0
2011-03-24 12:55:00,13.45,13.45,13.45,13.45,42400.0,9.0027,9.0027,9.0027,9.0027,42400.0
2011-03-24 13:00:00,13.45,13.45,13.45,13.45,36400.0,9.0027,9.0027,9.0027,9.0027,36400.0
2011-03-24 13:05:00,13.45,13.46,13.45,13.46,50800.0,9.0027,9.0094,9.0027,9.0094,50800.0
2011-03-24 13:10:00,13.46,13.46,13.46,13.46,6800.0,9.0094,9.0094,9.0094,9.0094,6800.0
2011-03-24 13:15:00,13.46,13.48,13.46,13.48,76800.0,9.0094,9.0228,9.0094,9.0228,76800.0
2011-03-24 13:20:00,13.48,13.48,13.47,13.47,190000.0,9.0228,9.0228,9.0161,9.0161,190000.0
2011-03-24 13:25:00,13.47,13.47,13.46,13.47,170800.0,9.0161,9.0161,9.0094,9.0161,170800.0
2011-03-24 13:30:00,13.47,13.47,13.46,13.46,167600.0,9.0161,9.0161,9.0094,9.0094,167600.0
2011-03-24 13:35:00,13.47,13.47,13.46,13.47,29600.0,9.0161,9.0161,9.0094,9.0161,29600.0
2011-03-24 13:40:00,13.47,13.47,13.46,13.46,146800.0,9.0161,9.0161,9.0094,9.0094,146800.0
2011-03-24 13:45:00,13.46,13.47,13.45,13.46,52800.0,9.0094,9.0161,9.0027,9.0094,52800.0
2011-03-24 13:50:00,13.46,13.47,13.45,13.46,128800.0,9.0094,9.0161,9.0027,9.0094,128800.0
2011-03-24 13:55:00,13.46,13.47,13.46,13.47,38800.0,9.0094,9.0161,9.0094,9.0161,38800.0
2011-03-24 14:00:00,13.47,13.48,13.47,13.47,56400.0,9.0161,9.0228,9.0161,9.0161,56400.0
2011-03-24 14:05:00,13.47,13.47,13.46,13.47,57200.0,9.0161,9.0161,9.0094,9.0161,57200.0
2011-03-24 14:10:00,13.47,13.47,13.46,13.47,41200.0,9.0161,9.0161,9.0094,9.0161,41200.0
2011-03-24 14:15:00,13.47,13.47,13.46,13.47,43200.0,9.0161,9.0161,9.0094,9.0161,43200.0
2011-03-24 14:20:00,13.47,13.47,13.47,13.47,30000.0,9.0161,9.0161,9.0161,9.0161,30000.0
2011-03-24 14:25:00,13.47,13.47,13.46,13.46,62800.0,9.0161,9.0161,9.0094,9.0094,62800.0
2011-03-24 14:30:00,13.46,13.47,13.46,13.47,23200.0,9.0094,9.0161,9.0094,9.0161,23200.0
2011-03-24 14:35:00,13.47,13.47,13.47,13.47,53600.0,9.0161,9.0161,9.0161,9.0161,53600.0
2011-03-24 14:40:00,13.47,13.47,13.47,13.47,58000.0,9.0161,9.0161,9.0161,9.0161,58000.0
2011-03-24 14:45:00,13.47,13.47,13.45,13.45,139200.0,9.0161,9.0161,9.0027,9.0027,139200.0
2011-03-24 14:50:00,13.45,13.46,13.45,13.45,44000.0,9.0027,9.0094,9.0027,9.0027,44000.0
2011-03-24 14:55:00,13.45,13.47,13.45,13.47,216800.0,9.0027,9.0161,9.0027,9.0161,216800.0
2011-03-24 15:00:00,13.47,13.47,13.46,13.47,32400.0,9.0161,9.0161,9.0094,9.0161,32400.0
2011-03-24 15:05:00,13.47,13.47,13.46,13.47,175200.0,9.0161,9.0161,9.0094,9.0161,175200.0
2011-03-24 15:10:00,13.46,13.47,13.46,13.47,122800.0,9.0094,9.0161,9.0094,9.0161,122800.0
2011-03-24 15:15:00,13.47,13.49,13.46,13.48,164000.0,9.0161,9.0295,9.0094,9.0228,164000.0
2011-03-24 15:20:00,13.48,13.51,13.48,13.51,129200.0,9.0228,9.0429,9.0228,9.0429,129200.0
2011-03-24 15:25:00,13.51,13.51,13.5,13.5,44400.0,9.0429,9.0429,9.0362,9.0362,44400.0
2011-03-24 15:30:00,13.5,13.51,13.5,13.5,58000.0,9.0362,9.0429,9.0362,9.0362,58000.0
2011-03-24 15:35:00,13.5,13.5,13.48,13.49,142400.0,9.0362,9.0362,9.0228,9.0295,142400.0
2011-03-24 15:40:00,13.49,13.49,13.47,13.47,352800.0,9.0295,9.0295,9.0161,9.0161,352800.0
2011-03-24 15:45:00,13.47,13.47,13.46,13.47,122000.0,9.0161,9.0161,9.0094,9.0161,122000.0
2011-03-24 15:50:00,13.47,13.5,13.47,13.49,484400.0,9.0161,9.0362,9.0161,9.0295,484400.0
2011-03-24 15:55:00,13.49,13.51,13.49,13.51,468400.0,9.0295,9.0429,9.0295,9.0429,468400.0
2011-03-25 09:30:00,13.56,13.56,13.52,13.53,122800.0,9.0764,9.0764,9.0496,9.0563,122800.0
2011-03-25 09:35:00,13.53,13.53,13.5,13.51,37200.0,9.0563,9.0563,9.0362,9.0429,37200.0
2011-03-25 09:40:00,13.51,13.53,13.5,13.52,32800.0,9.0429,9.0563,9.0362,9.0496,32800.0
2011-03-25 09:45:00,13.53,13.53,13.51,13.51,32800.0,9.0563,9.0563,9.0429,9.0429,32800.0
2011-03-25 09:50:00,13.52,13.52,13.5,13.51,37200.0,9.0496,9.0496,9.0362,9.0429,37200.0
2011-03-25 09:55:00,13.51,13.51,13.5,13.51,34400.0,9.0429,9.0429,9.0362,9.0429,34400.0
2011-03-25 10:00:00,13.51,13.52,13.5,13.52,79200.0,9.0429,9.0496,9.0362,9.0496,79200.0
2011-03-25 10:05:00,13.52,13.54,13.52,13.52,48800.0,9.0496,9.063,9.0496,9.0496,48800.0
2011-03-25 10:10:00,13.53,13.53,13.51,13.51,41600.0,9.0563,9.0563,9.0429,9.0429,41600.0
2011-03-25 10:15:00,13.51,13.51,13.5,13.5,25200.0,9.0429,9.0429,9.0362,9.0362,25200.0
2011-03-25 10:20:00,13.5,13.5,13.48,13.49,95200.0,9.0362,9.0362,9.0228,9.0295,95200.0
2011-03-25 10:25:00,13.49,13.5,13.48,13.49,72400.0,9.0295,9.0362,9.0228,9.0295,72400.0
2011-03-25 10:30:00,13.48,13.5,13.48,13.49,68000.0,9.0228,9.0362,9.0228,9.0295,68000.0
2011-03-25 10:35:00,13.49,13.49,13.49,13.49,48000.0,9.0295,9.0295,9.0295,9.0295,48000.0
2011-03-25 10:40:00,13.49,13.49,13.47,13.48,47200.0,9.0295,9.0295,9.0161,9.0228,47200.0
2011-03-25 10:45:00,13.48,13.5,13.47,13.5,52400.0,9.0228,9.0362,9.0161,9.0362,52400.0
2011-03-25 10:50:00,13.5,13.53,13.49,13.53,34800.0,9.0362,9.0563,9.0295,9.0563,34800.0
2011-03-25 10:55:00,13.53,13.53,13.51,13.51,46000.0,9.0563,9.0563,9.0429,9.0429,46000.0
2011-03-25 11:00:00,13.51,13.53,13.51,13.53,40800.0,9.0429,9.0563,9.0429,9.0563,40800.0
2011-03-25 11:05:00,13.53,13.55,13.53,13.55,50800.0,9.0563,9.0697,9.0563,9.0697,50800.0
2011-03-25 11:10:00,13.56,13.56,13.54,13.54,26400.0,9.0764,9.0764,9.063,9.063,26400.0
2011-03-25 11:15:00,13.54,13.55,13.54,13.55,35200.0,9.063,9.0697,9.063,9.0697,35200.0
2011-03-25 11:20:00,13.55,13.57,13.55,13.56,38800.0,9.0697,9.0831,9.0697,9.0764,38800.0
2011-03-25 11:25:00,13.56,13.57,13.54,13.54,149200.0,9.0764,9.0831,9.063,9.063,149200.0
2011-03-25 11:30:00,13.54,13.54,13.53,13.53,40400.0,9.063,9.063,9.0563,9.0563,40400.0
2011-03-25 11:35:00,13.53,13.54,13.52,13.52,35200.0,9.0563,9.063,9.0496,9.0496,35200.0
2011-03-25 11:40:00,13.52,13.54,13.52,13.52,27600.0,9.0496,9.063,9.0496,9.0496,27600.0
2011-03-25 11:45:00,13.52,13.55,13.52,13.53,53200.0,9.0496,9.0697,9.0496,9.0563,53200.0
2011-03-25 11:50:00,13.53,13.53,13.52,13.53,33600.0,9.0563,9.0563,9.0496,9.0563,33600.0
2011-03-25 11:55:00,13.53,13.53,13.52,13.52,42000.0,9.0563,9.0563,9.0496,9.0496,42000.0
2011-03-25 12:00:00,13.52,13.53,13.52,13.53,84400.0,9.0496,9.0563,9.0496,9.0563,84400.0
2011-03-25 12:05:00,13.53,13.54,13.52,13.54,44400.0,9.0563,9.063,9.0496,9.063,44400.0
2011-03-25 12:10:00,13.53,13.54,13.53,13.53,38800.0,9.0563,9.063,9.0563,9.0563,38800.0
2011-03-25 12:15:00,13.53,13.56,13.53,13.56,84800.0,9.0563,9.0764,9.0563,9.0764,84800.0
2011-03-25 12:20:00,13.56,13.57,13.56,13.57,30400.0,9.0764,9.0831,9.0764,9.0831,30400.0
2011-03-25 12:25:00,13.57,13.58,13.57,13.57,41200.0,9.0831,9.0898,9.0831,9.0831,41200.0
2011-03-25 12:30:00,13.57,13.58,13.56,13.56,39200.0,9.0831,9.0898,9.0764,9.0764,39200.0
2011-03-25 12:35:00,13.56,13.56,13.55,13.56,51200.0,9.0764,9.0764,9.0697,9.0764,51200.0
2011-03-25 12:40:00,13.56,13.56,13.55,13.56,42800.0,9.0764,9.0764,9.0697,9.0764,42800.0
2011-03-25 12:45:00,13.56,13.57,13.56,13.57,21200.0,9.0764,9.0831,9.0764,9.0831,21200.0
2011-03-25 12:50:00,13.57,13.57,13.56,13.56,42800.0,9.0831,9.0831,9.0764,9.0764,42800.0
2011-03-25 12:55:00,13.56,13.56,13.55,13.55,45200.0,9.0764,9.0764,9.0697,9.0697,45200.0
2011-03-25 13:00:00,13.55,13.55,13.55,13.55,27200.0,9.0697,9.0697,9.0697,9.0697,27200.0
2011-03-25 13:05:00,13.55,13.55,13.55,13.55,27200.0,9.0697,9.0697,9.0697,9.0697,27200.0
2011-03-25 13:10:00,13.55,13.55,13.55,13.55,19200.0,9.0697,9.0697,9.0697,9.0697,19200.0
2011-03-25 13:15:00,13.55,13.55,13.55,13.55,17600.0,9.0697,9.0697,9.0697,9.0697,17600.0
2011-03-25 13:20:00,13.55,13.56,13.55,13.56,76400.0,9.0697,9.0764,9.0697,9.0764,76400.0
2011-03-25 13:25:00,13.56,13.56,13.55,13.55,39600.0,9.0764,9.0764,9.0697,9.0697,39600.0
2011-03-25 13:30:00,13.55,13.55,13.54,13.55,110800.0,9.0697,9.0697,9.063,9.0697,110800.0
2011-03-25 13:35:00,13.54,13.55,13.54,13.54,234000.0,9.063,9.0697,9.063,9.063,234000.0
2011-03-25 13:40:00,13.54,13.55,13.54,13.55,43600.0,9.063,9.0697,9.063,9.0697,43600.0
2011-03-25 13:45:00,13.54,13.54,13.54,13.54,31600.0,9.063,9.063,9.063,9.063,31600.0
2011-03-25 13:50:00,13.54,13.54,13.54,13.54,30400.0,9.063,9.063,9.063,9.063,30400.0
2011-03-25 13:55:00,13.54,13.54,13.53,13.53,40400.0,9.063,9.063,9.0563,9.0563,40400.0
2011-03-25 14:00:00,13.53,13.53,13.52,13.52,61600.0,9.0563,9.0563,9.0496,9.0496,61600.0
2011-03-25 14:05:00,13.52,13.53,13.52,13.52,44800.0,9.0496,9.0563,9.0496,9.0496,44800.0
2011-03-25 14:10:00,13.52,13.53,13.51,13.53,47600.0,9.0496,9.0563,9.0429,9.0563,47600.0
2011-03-25 14:15:00,13.53,13.53,13.53,13.53,71600.0,9.0563,9.0563,9.0563,9.0563,71600.0
2011-03-25 14:20:00,13.53,13.53,13.53,13.53,23200.0,9.0563,9.0563,9.0563,9.0563,23200.0
2011-03-25 14:25:00,13.53,13.54,13.52,13.54,72000.0,9.0563,9.063,9.0496,9.063,72000.0
2011-03-25 14:30:00,13.54,13.55,13.54,13.54,47600.0,9.063,9.0697,9.063,9.063,47600.0
2011-03-25 14:35:00,13.54,13.55,13.54,13.55,30800.0,9.063,9.0697,9.063,9.0697,30800.0
2011-03-25 14:40:00,13.55,13.56,13.55,13.55,34400.0,9.0697,9.0764,9.0697,9.0697,34400.0
2011-03-25 14:45:00,13.55,13.56,13.55,13.56,68800.0,9.0697,9.0764,9.0697,9.0764,68800.0
2011-03-25 14:50:00,13.55,13.56,13.55,13.56,38400.0,9.0697,9.0764,9.0697,9.0764,38400.0
2011-03-25 14:55:00,13.56,13.56,13.56,13.56,59200.0,9.0764,9.0764,9.0764,9.0764,59200.0
2011-03-25 15:00:00,13.56,13.56,13.55,13.55,26400.0,9.0764,9.0764,9.0697,9.0697,26400.0
2011-03-25 15:05:00,13.56,13.56,13.55,13.55,56400.0,9.0764,9.0764,9.0697,9.0697,56400.0
2011-03-25 15:10:00,13.55,13.56,13.54,13.56,68400.0,9.0697,9.0764,9.063,9.0764,68400.0
2011-03-25 15:15:00,13.56,13.56,13.54,13.55,66400.0,9.0764,9.0764,9.063,9.0697,66400.0
2011-03-25 15:20:00,13.55,13.55,13.53,13.53,75600.0,9.0697,9.0697,9.0563,9.0563,75600.0
2011-03-25 15:25:00,13.53,13.54,13.53,13.53,56000.0,9.0563,9.063,9.0563,9.0563,56000.0
2011-03-25 15:30:00,13.53,13.54,13.53,13.53,54000.0,9.0563,9.063,9.0563,9.0563,54000.0
2011-03-25 15:35:00,13.54,13.54,13.53,13.54,71200.0,9.063,9.063,9.0563,9.063,71200.0
2011-03-25 15:40:00,13.54,13.54,13.53,13.54,76400.0,9.063,9.063,9.0563,9.063,76400.0
2011-03-25 15:45:00,13.53,13.54,13.51,13.52,138800.0,9.0563,9.063,9.0429,9.0496,138800.0
2011-03-25 15:50:00,13.52,13.52,13.51,13.52,93600.0,9.0496,9.0496,9.0429,9.0496,93600.0
2011-03-25 15:55:00,13.52,13.53,13.51,13.52,144000.0,9.0496,9.0563,9.0429,9.0496,144000.0
2011-03-28 09:30:00,13.56,13.56,13.51,13.53,90000.0,9.0764,9.0764,9.0429,9.0563,90000.0
2011-03-28 09:35:00,13.54,13.55,13.54,13.54,30000.0,9.063,9.0697,9.063,9.063,30000.0
2011-03-28 09:40:00,13.55,13.56,13.54,13.56,25600.0,9.0697,9.0764,9.063,9.0764,25600.0
2011-03-28 09:45:00,13.56,13.59,13.56,13.56,40000.0,9.0764,9.0965,9.0764,9.0764,40000.0
2011-03-28 09:50:00,13.56,13.59,13.56,13.58,42400.0,9.0764,9.0965,9.0764,9.0898,42400.0
2011-03-28 09:55:00,13.58,13.58,13.56,13.57,25200.0,9.0898,9.0898,9.0764,9.0831,25200.0
2011-03-28 10:00:00,13.57,13.6,13.57,13.59,82400.0,9.0831,9.1031,9.0831,9.0965,82400.0
2011-03-28 10:05:00,13.59,13.6,13.58,13.59,61600.0,9.0965,9.1031,9.0898,9.0965,61600.0
2011-03-28 10:10:00,13.59,13.6,13.58,13.6,28800.0,9.0965,9.1031,9.0898,9.1031,28800.0
2011-03-28 10:15:00,13.6,13.6,13.58,13.6,45200.0,9.1031,9.1031,9.0898,9.1031,45200.0
2011-03-28 10:20:00,13.61,13.61,13.59,13.6,32000.0,9.1098,9.1098,9.0965,9.1031,32000.0
2011-03-28 10:25:00,13.59,13.61,13.58,13.59,29200.0,9.0965,9.1098,9.0898,9.0965,29200.0
2011-03-28 10:30:00,13.59,13.6,13.58,13.59,55200.0,9.0965,9.1031,9.0898,9.0965,55200.0
2011-03-28 10:35:00,13.59,13.61,13.58,13.59,42800.0,9.0965,9.1098,9.0898,9.0965,42800.0
2011-03-28 10:40:00,13.59,13.61,13.58,13.6,95600.0,9.0965,9.1098,9.0898,9.1031,95600.0
2011-03-28 10:45:00,13.6,13.61,13.6,13.61,102000.0,9.1031,9.1098,9.1031,9.1098,102000.0
2011-03-28 10:50:00,13.61,13.61,13.6,13.61,113200.0,9.1098,9.1098,9.1031,9.1098,113200.0
2011-03-28 10:55:00,13.61,13.62,13.61,13.61,43200.0,9.1098,9.1165,9.1098,9.1098,43200.0
2011-03-28 11:00:00,13.61,13.62,13.6,13.61,170000.0,9.1098,9.1165,9.1031,9.1098,170000.0
2011-03-28 11:05:00,13.61,13.62,13.61,13.62,32800.0,9.1098,9.1165,9.1098,9.1165,32800.0
2011-03-28 11:10:00,13.62,13.62,13.62,13.62,21200.0,9.1165,9.1165,9.1165,9.1165,21200.0
2011-03-28 11:15:00,13.62,13.62,13.61,13.62,26000.0,9.1165,9.1165,9.1098,9.1165,26000.0
2011-03-28 11:20:00,13.62,13.62,13.6,13.61,76800.0,9.1165,9.1165,9.1031,9.1098,76800.0
2011-03-28 11:25:00,13.61,13.61,13.6,13.6,24800.0,9.1098,9.1098,9.1031,9.1031,24800.0
2011-03-28 11:30:00,13.6,13.61,13.59,13.59,65600.0,9.1031,9.1098,9.0965,9.0965,65600.0
2011-03-28 11:35:00,13.59,13.6,13.57,13.58,31200.0,9.0965,9.1031,9.0831,9.0898,31200.0
2011-03-28 11:40:00,13.58,13.59,13.56,13.56,73600.0,9.0898,9.0965,9.0764,9.0764,73600.0
2011-03-28 11:45:00,13.56,13.56,13.56,13.56,15200.0,9.0764,9.0764,9.0764,9.0764,15200.0
2011-03-28 11:50:00,13.56,13.57,13.56,13.57,75200.0,9.0764,9.0831,9.0764,9.0831,75200.0
2011-03-28 11:55:00,13.57,13.58,13.56,13.58,31200.0,9.0831,9.0898,9.0764,9.0898,31200.0
2011-03-28 12:00:00,13.58,13.58,13.56,13.56,42800.0,9.0898,9.0898,9.0764,9.0764,42800.0
2011-03-28 12:05:00,13.56,13.56,13.54,13.55,49200.0,9.0764,9.0764,9.063,9.0697,49200.0
2011-03-28 12:10:00,13.55,13.56,13.54,13.54,46400.0,9.0697,9.0764,9.063,9.063,46400.0
2011-03-28 12:15:00,13.54,13.55,13.54,13.55,22000.0,9.063,9.0697,9.063,9.0697,22000.0
2011-03-28 12:20:00,13.55,13.56,13.55,13.55,23200.0,9.0697,9.0764,9.0697,9.0697,23200.0
2011-03-28 12:25:00,13.55,13.56,13.55,13.55,33600.0,9.0697,9.0764,9.0697,9.0697,33600.0
2011-03-28 12:30:00,13.56,13.56,13.55,13.56,91600.0,9.0764,9.0764,9.0697,9.0764,91600.0
2011-03-28 12:35:00,13.56,13.56,13.55,13.55,38400.0,9.0764,9.0764,9.0697,9.0697,38400.0
2011-03-28 12:40:00,13.55,13.55,13.54,13.55,26800.0,9.0697,9.0697,9.063,9.0697,26800.0
2011-03-28 12:45:00,13.55,13.55,13.55,13.55,28400.0,9.0697,9.0697,9.0697,9.0697,28400.0
2011-03-28 12:50:00,13.55,13.57,13.55,13.56,36000.0,9.0697,9.0831,9.0697,9.0764,36000.0
2011-03-28 12:55:00,13.56,13.57,13.56,13.57,20000.0,9.0764,9.0831,9.0764,9.0831,20000.0
2011-03-28 13:00:00,13.57,13.57,13.56,13.57,60000.0,9.0831,9.0831,9.0764,9.0831,60000.0
2011-03-28 13:05:00,13.57,13.57,13.56,13.57,46800.0,9.0831,9.0831,9.0764,9.0831,46800.0
2011-03-28 13:10:00,13.57,13.58,13.57,13.57,42400.0,9.0831,9.0898,9.0831,9.0831,42400.0
2011-03-28 13:15:00,13.57,13.57,13.56,13.56,24400.0,9.0831,9.0831,9.0764,9.0764,24400.0
2011-03-28 13:20:00,13.56,13.56,13.54,13.54,67600.0,9.0764,9.0764,9.063,9.063,67600.0
2011-03-28 13:25:00,13.54,13.54,13.53,13.54,40000.0,9.063,9.063,9.0563,9.063,40000.0
2011-03-28 13:30:00,13.54,13.54,13.54,13.54,19200.0,9.063,9.063,9.063,9.063,19200.0
2011-03-28 13:35:00,13.54,13.54,13.54,13.54,33600.0,9.063,9.063,9.063,9.063,33600.0
2011-03-28 13:40:00,13.54,13.54,13.54,13.54,25600.0,9.063,9.063,9.063,9.063,25600.0
2011-03-28 13:45:00,13.54,13.54,13.54,13.54,19200.0,9.063,9.063,9.063,9.063,19200.0
2011-03-28 13:50:00,13.54,13.54,13.53,13.54,38400.0,9.063,9.063,9.0563,9.063,38400.0
2011-03-28 13:55:00,13.54,13.54,13.54,13.54,40400.0,9.063,9.063,9.063,9.063,40400.0
2011-03-28 14:00:00,13.54,13.54,13.54,13.54,50400.0,9.063,9.063,9.063,9.063,50400.0
2011-03-28 14:05:00,13.54,13.54,13.52,13.52,61600.0,9.063,9.063,9.0496,9.0496,61600.0
2011-03-28 14:10:00,13.53,13.53,13.52,13.52,30400.0,9.0563,9.0563,9.0496,9.0496,30400.0
2011-03-28 14:15:00,13.52,13.53,13.52,13.53,12400.0,9.0496,9.0563,9.0496,9.0563,12400.0
2011-03-28 14:20:00,13.53,13.53,13.52,13.52,64800.0,9.0563,9.0563,9.0496,9.0496,64800.0
2011-03-28 14:25:00,13.52,13.52,13.52,13.52,16400.0,9.0496,9.0496,9.0496,9.0496,16400.0
2011-03-28 14:30:00,13.52,13.53,13.52,13.52,28400.0,9.0496,9.0563,9.0496,9.0496,28400.0
2011-03-28 14:35:00,13.53,13.53,13.52,13.52,31200.0,9.0563,9.0563,9.0496,9.0496,31200.0
2011-03-28 14:40:00,13.53,13.53,13.52,13.52,61200.0,9.0563,9.0563,9.0496,9.0496,61200.0
2011-03-28 14:45:00,13.52,13.52,13.51,13.51,80000.0,9.0496,9.0496,9.0429,9.0429,80000.0
2011-03-28 14:50:00,13.51,13.51,13.49,13.49,106000.0,9.0429,9.0429,9.0295,9.0295,106000.0
2011-03-28 14:55:00,13.49,13.51,13.49,13.5,76000.0,9.0295,9.0429,9.0295,9.0362,76000.0
2011-03-28 15:00:00,13.5,13.5,13.49,13.5,62000.0,9.0362,9.0362,9.0295,9.0362,62000.0
2011-03-28 15:05:00,13.5,13.5,13.49,13.49,76400.0,9.0362,9.0362,9.0295,9.0295,76400.0
2011-03-28 15:10:00,13.49,13.51,13.49,13.5,101600.0,9.0295,9.0429,9.0295,9.0362,101600.0
2011-03-28 15:15:00,13.5,13.5,13.48,13.48,101200.0,9.0362,9.0362,9.0228,9.0228,101200.0
2011-03-28 15:20:00,13.49,13.49,13.47,13.47,84000.0,9.0295,9.0295,9.0161,9.0161,84000.0
2011-03-28 15:25:00,13.47,13.49,13.47,13.48,104400.0,9.0161,9.0295,9.0161,9.0228,104400.0
2011-03-28 15:30:00,13.48,13.49,13.46,13.46,272800.0,9.0228,9.0295,9.0094,9.0094,272800.0
2011-03-28 15:35:00,13.46,13.46,13.46,13.46,104000.0,9.0094,9.0094,9.0094,9.0094,104000.0
2011-03-28 15:40:00,13.46,13.46,13.44,13.45,128000.0,9.0094,9.0094,8.9961,9.0027,128000.0
2011-03-28 15:45:00,13.45,13.46,13.45,13.46,233600.0,9.0027,9.0094,9.0027,9.0094,233600.0
2011-03-28 15:50:00,13.46,13.46,13.45,13.46,181200.0,9.0094,9.0094,9.0027,9.0094,181200.0
2011-03-28 15:55:00,13.45,13.46,13.44,13.44,248000.0,9.0027,9.0094,8.9961,8.9961,248000.0
2011-03-29 09:30:00,13.46,13.51,13.45,13.46,114000.0,9.0094,9.0429,9.0027,9.0094,114000.0
2011-03-29 09:35:00,13.45,13.46,13.43,13.44,108000.0,9.0027,9.0094,8.9894,8.9961,108000.0
2011-03-29 09:40:00,13.44,13.47,13.44,13.45,52400.0,8.9961,9.0161,8.9961,9.0027,52400.0
2011-03-29 09:45:00,13.45,13.45,13.42,13.42,50400.0,9.0027,9.0027,8.9827,8.9827,50400.0
2011-03-29 09:50:00,13.41,13.44,13.41,13.43,62800.0,8.976,8.9961,8.976,8.9894,62800.0
2011-03-29 09:55:00,13.43,13.46,13.43,13.44,94400.0,8.9894,9.0094,8.9894,8.9961,94400.0
2011-03-29 10:00:00,13.44,13.46,13.43,13.45,205200.0,8.9961,9.0094,8.9894,9.0027,205200.0
2011-03-29 10:05:00,13.45,13.46,13.43,13.46,66400.0,9.0027,9.0094,8.9894,9.0094,66400.0
2011-03-29 10:10:00,13.46,13.49,13.46,13.49,58400.0,9.0094,9.0295,9.0094,9.0295,58400.0
2011-03-29 10:15:00,13.49,13.51,13.49,13.5,98800.0,9.0295,9.0429,9.0295,9.0362,98800.0
2011-03-29 10:20:00,13.5,13.53,13.49,13.53,62000.0,9.0362,9.0563,9.0295,9.0563,62000.0
2011-03-29 10:25:00,13.53,13.55,13.53,13.55,30800.0,9.0563,9.0697,9.0563,9.0697,30800.0
2011-03-29 10:30:00,13.55,13.55,13.54,13.54,26800.0,9.0697,9.0697,9.063,9.063,26800.0
2011-03-29 10:35:00,13.55,13.55,13.53,13.53,40400.0,9.0697,9.0697,9.0563,9.0563,40400.0
2011-03-29 10:40:00,13.53,13.56,13.53,13.56,33600.0,9.0563,9.0764,9.0563,9.0764,33600.0
2011-03-29 10:45:00,13.56,13.59,13.56,13.58,64400.0,9.0764,9.0965,9.0764,9.0898,64400.0
2011-03-29 10:50:00,13.58,13.6,13.57,13.57,63600.0,9.0898,9.1031,9.0831,9.0831,63600.0
2011-03-29 10:55:00,13.57,13.6,13.57,13.59,52400.0,9.0831,9.1031,9.0831,9.0965,52400.0
2011-03-29 11:00:00,13.59,13.6,13.57,13.58,55200.0,9.0965,9.1031,9.0831,9.0898,55200.0
2011-03-29 11:05:00,13.58,13.58,13.56,13.58,47600.0,9.0898,9.0898,9.0764,9.0898,47600.0
2011-03-29 11:10:00,13.58,13.59,13.57,13.58,59600.0,9.0898,9.0965,9.0831,9.0898,59600.0
2011-03-29 11:15:00,13.59,13.6,13.59,13.6,72000.0,9.0965,9.1031,9.0965,9.1031,72000.0
2011-03-29 11:20:00,13.6,13.63,13.6,13.63,104800.0,9.1031,9.1232,9.1031,9.1232,104800.0
2011-03-29 11:25:00,13.63,13.65,13.63,13.65,137200.0,9.1232,9.1366,9.1232,9.1366,137200.0
2011-03-29 11:30:00,13.65,13.65,13.63,13.64,62800.0,9.1366,9.1366,9.1232,9.1299,62800.0
2011-03-29 11:35:00,13.65,13.66,13.63,13.65,116800.0,9.1366,9.1433,9.1232,9.1366,116800.0
2011-03-29 11:40:00,13.65,13.68,13.65,13.68,83600.0,9.1366,9.1567,9.1366,9.1567,83600.0
2011-03-29 11:45:00,13.67,13.68,13.65,13.65,60000.0,9.15,9.1567,9.1366,9.1366,60000.0
2011-03-29 11:50:00,13.65,13.66,13.65,13.65,36000.0,9.1366,9.1433,9.1366,9.1366,36000.0
2011-03-29 11:55:00,13.65,13.67,13.65,13.66,47600.0,9.1366,9.15,9.1366,9.1433,47600.0
2011-03-29 12:00:00,13.66,13.66,13.65,13.65,50800.0,9.1433,9.1433,9.1366,9.1366,50800.0
2011-03-29 12:05:00,13.65,13.66,13.65,13.65,35600.0,9.1366,9.1433,9.1366,9.1366,35600.0
2011-03-29 12:10:00,13.65,13.67,13.65,13.66,58800.0,9.1366,9.15,9.1366,9.1433,58800.0
2011-03-29 12:15:00,13.67,13.67,13.65,13.67,50800.0,9.15,9.15,9.1366,9.15,50800.0
2011-03-29 12:20:00,13.67,13.67,13.67,13.67,18400.0,9.15,9.15,9.15,9.15,18400.0
2011-03-29 12:25:00,13.67,13.67,13.67,13.67,38000.0,9.15,9.15,9.15,9.15,38000.0
2011-03-29 12:30:00,13.66,13.67,13.66,13.67,43600.0,9.1433,9.15,9.1433,9.15,43600.0
2011-03-29 12:35:00,13.67,13.67,13.67,13.67,27600.0,9.15,9.15,9.15,9.15,27600.0
2011-03-29 12:40:00,13.67,13.67,13.65,13.65,40400.0,9.15,9.15,9.1366,9.1366,40400.0
2011-03-29 12:45:00,13.66,13.67,13.66,13.67,32400.0,9.1433,9.15,9.1433,9.15,32400.0
2011-03-29 12:50:00,13.67,13.67,13.67,13.67,24400.0,9.15,9.15,9.15,9.15,24400.0
2011-03-29 12:55:00,13.68,13.68,13.67,13.67,38800.0,9.1567,9.1567,9.15,9.15,38800.0
2011-03-29 13:00:00,13.67,13.68,13.67,13.68,29600.0,9.15,9.1567,9.15,9.1567,29600.0
2011-03-29 13:05:00,13.68,13.68,13.67,13.67,26800.0,9.1567,9.1567,9.15,9.15,26800.0
2011-03-29 13:10:00,13.67,13.67,13.66,13.66,31600.0,9.15,9.15,9.1433,9.1433,31600.0
2011-03-29 13:15:00,13.66,13.66,13.65,13.65,23200.0,9.1433,9.1433,9.1366,9.1366,23200.0
2011-03-29 13:20:00,13.66,13.67,13.65,13.66,26000.0,9.1433,9.15,9.1366,9.1433,26000.0
2011-03-29 13:25:00,13.66,13.66,13.64,13.65,41200.0,9.1433,9.1433,9.1299,9.1366,41200.0
2011-03-29 13:30:00,13.65,13.65,13.64,13.64,22000.0,9.1366,9.1366,9.1299,9.1299,22000.0
2011-03-29 13:35:00,13.64,13.65,13.64,13.64,26800.0,9.1299,9.1366,9.1299,9.1299,26800.0
2011-03-29 13:40:00,13.64,13.64,13.63,13.64,6800.0,9.1299,9.1299,9.1232,9.1299,6800.0
2011-03-29 13:45:00,13.64,13.65,13.64,13.64,62000.0,9.1299,9.1366,9.1299,9.1299,62000.0
2011-03-29 13:50:00,13.64,13.64,13.63,13.63,48000.0,9.1299,9.1299,9.1232,9.1232,48000.0
2011-03-29 13:55:00,13.63,13.63,13.62,13.62,20800.0,9.1232,9.1232,9.1165,9.1165,20800.0
2011-03-29 14:00:00,13.62,13.63,13.61,13.63,50400.0,9.1165,9.1232,9.1098,9.1232,50400.0
2011-03-29 14:05:00,13.63,13.64,13.63,13.63,39600.0,9.1232,9.1299,9.1232,9.1232,39600.0
2011-03-29 14:10:00,13.64,13.64,13.63,13.63,29200.0,9.1299,9.1299,9.1232,9.1232,29200.0
2011-03-29 14:15:00,13.63,13.64,13.63,13.64,40000.0,9.1232,9.1299,9.1232,9.1299,40000.0
2011-03-29 14:20:00,13.64,13.64,13.63,13.64,28800.0,9.1299,9.1299,9.1232,9.1299,28800.0
2011-03-29 14:25:00,13.64,13.65,13.63,13.64,92000.0,9.1299,9.1366,9.1232,9.1299,92000.0
2011-03-29 14:30:00,13.63,13.65,13.63,13.65,29600.0,9.1232,9.1366,9.1232,9.1366,29600.0
2011-03-29 14:35:00,13.65,13.66,13.65,13.65,45200.0,9.1366,9.1433,9.1366,9.1366,45200.0
2011-03-29 14:40:00,13.66,13.66,13.65,13.66,41600.0,9.1433,9.1433,9.1366,9.1433,41600.0
2011-03-29 14:45:00,13.66,13.67,13.66,13.67,48800.0,9.1433,9.15,9.1433,9.15,48800.0
2011-03-29 14:50:00,13.67,13.67,13.66,13.67,52800.0,9.15,9.15,9.1433,9.15,52800.0
2011-03-29 14:55:00,13.67,13.67,13.65,13.66,41200.0,9.15,9.15,9.1366,9.1433,41200.0
2011-03-29 15:00:00,13.65,13.65,13.65,13.65,14000.0,9.1366,9.1366,9.1366,9.1366,14000.0
2011-03-29 15:05:00,13.65,13.65,13.64,13.64,64400.0,9.1366,9.1366,9.1299,9.1299,64400.0
2011-03-29 15:10:00,13.64,13.64,13.64,13.64,25200.0,9.1299,9.1299,9.1299,9.1299,25200.0
2011-03-29 15:15:00,13.64,13.65,13.64,13.64,46800.0,9.1299,9.1366,9.1299,9.1299,46800.0
2011-03-29 15:20:00,13.64,13.65,13.64,13.65,53600.0,9.1299,9.1366,9.1299,9.1366,53600.0
2011-03-29 15:25:00,13.65,13.66,13.65,13.65,58400.0,9.1366,9.1433,9.1366,9.1366,58400.0
2011-03-29 15:30:00,13.66,13.66,13.63,13.63,156800.0,9.1433,9.1433,9.1232,9.1232,156800.0
2011-03-29 15:35:00,13.63,13.63,13.62,13.62,67600.0,9.1232,9.1232,9.1165,9.1165,67600.0
2011-03-29 15:40:00,13.63,13.65,13.63,13.65,106400.0,9.1232,9.1366,9.1232,9.1366,106400.0
2011-03-29 15:45:00,13.65,13.67,13.65,13.66,177200.0,9.1366,9.15,9.1366,9.1433,177200.0
2011-03-29 15:50:00,13.67,13.67,13.65,13.66,153200.0,9.15,9.15,9.1366,9.1433,153200.0
2011-03-29 15:55:00,13.66,13.67,13.66,13.67,384000.0,9.1433,9.15,9.1433,9.15,384000.0
2011-03-30 09:30:00,13.73,13.75,13.7,13.73,121600.0,9.1902,9.2035,9.1701,9.1902,121600.0
2011-03-30 09:35:00,13.73,13.75,13.73,13.74,62800.0,9.1902,9.2035,9.1902,9.1969,62800.0
2011-03-30 09:40:00,13.74,13.75,13.74,13.74,95600.0,9.1969,9.2035,9.1969,9.1969,95600.0
2011-03-30 09:45:00,13.75,13.75,13.73,13.73,82000.0,9.2035,9.2035,9.1902,9.1902,82000.0
2011-03-30 09:50:00,13.72,13.75,13.72,13.74,117200.0,9.1835,9.2035,9.1835,9.1969,117200.0
2011-03-30 09:55:00,13.74,13.75,13.73,13.75,61200.0,9.1969,9.2035,9.1902,9.2035,61200.0
2011-03-30 10:00:00,13.75,13.75,13.74,13.74,90800.0,9.2035,9.2035,9.1969,9.1969,90800.0
2011-03-30 10:05:00,13.74,13.75,13.74,13.74,76400.0,9.1969,9.2035,9.1969,9.1969,76400.0
2011-03-30 10:10:00,13.74,13.77,13.74,13.74,155200.0,9.1969,9.2169,9.1969,9.1969,155200.0
2011-03-30 10:15:00,13.74,13.76,13.74,13.74,59200.0,9.1969,9.2102,9.1969,9.1969,59200.0
2011-03-30 10:20:00,13.74,13.75,13.73,13.74,66800.0,9.1969,9.2035,9.1902,9.1969,66800.0
2011-03-30 10:25:00,13.74,13.74,13.72,13.72,110000.0,9.1969,9.1969,9.1835,9.1835,110000.0
2011-03-30 10:30:00,13.72,13.74,13.72,13.72,62800.0,9.1835,9.1969,9.1835,9.1835,62800.0
2011-03-30 10:35:00,13.72,13.72,13.7,13.71,49600.0,9.1835,9.1835,9.1701,9.1768,49600.0
2011-03-30 10:40:00,13.71,13.71,13.69,13.7,82800.0,9.1768,9.1768,9.1634,9.1701,82800.0
2011-03-30 10:45:00,13.7,13.71,13.69,13.71,42400.0,9.1701,9.1768,9.1634,9.1768,42400.0
2011-03-30 10:50:00,13.71,13.72,13.7,13.7,30000.0,9.1768,9.1835,9.1701,9.1701,30000.0
2011-03-30 10:55:00,13.71,13.72,13.7,13.7,90400.0,9.1768,9.1835,9.1701,9.1701,90400.0
2011-03-30 11:00:00,13.7,13.73,13.69,13.72,161200.0,9.1701,9.1902,9.1634,9.1835,161200.0
2011-03-30 11:05:00,13.71,13.72,13.71,13.72,72400.0,9.1768,9.1835,9.1768,9.1835,72400.0
2011-03-30 11:10:00,13.72,13.73,13.72,13.72,42000.0,9.1835,9.1902,9.1835,9.1835,42000.0
2011-03-30 11:15:00,13.72,13.73,13.71,13.71,46400.0,9.1835,9.1902,9.1768,9.1768,46400.0
2011-03-30 11:20:00,13.71,13.71,13.69,13.69,89200.0,9.1768,9.1768,9.1634,9.1634,89200.0
2011-03-30 11:25:00,13.69,13.7,13.68,13.7,139200.0,9.1634,9.1701,9.1567,9.1701,139200.0
2011-03-30 11:30:00,13.7,13.7,13.7,13.7,93200.0,9.1701,9.1701,9.1701,9.1701,93200.0
2011-03-30 11:35:00,13.7,13.7,13.69,13.7,62800.0,9.1701,9.1701,9.1634,9.1701,62800.0
2011-03-30 11:40:00,13.7,13.7,13.69,13.69,79600.0,9.1701,9.1701,9.1634,9.1634,79600.0
2011-03-30 11:45:00,13.69,13.7,13.69,13.69,360800.0,9.1634,9.1701,9.1634,9.1634,360800.0
2011-03-30 11:50:00,13.69,13.7,13.68,13.68,187200.0,9.1634,9.1701,9.1567,9.1567,187200.0
2011-03-30 11:55:00,13.69,13.69,13.66,13.68,98800.0,9.1634,9.1634,9.1433,9.1567,98800.0
2011-03-30 12:00:00,13.68,13.69,13.67,13.68,42800.0,9.1567,9.1634,9.15,9.1567,42800.0
2011-03-30 12:05:00,13.68,13.69,13.68,13.69,45600.0,9.1567,9.1634,9.1567,9.1634,45600.0
2011-03-30 12:10:00,13.69,13.69,13.68,13.68,59600.0,9.1634,9.1634,9.1567,9.1567,59600.0
2011-03-30 12:15:00,13.69,13.7,13.68,13.69,80000.0,9.1634,9.1701,9.1567,9.1634,80000.0
2011-03-30 12:20:00,13.69,13.7,13.69,13.69,76800.0,9.1634,9.1701,9.1634,9.1634,76800.0
2011-03-30 12:25:00,13.69,13.7,13.69,13.69,97600.0,9.1634,9.1701,9.1634,9.1634,97600.0
2011-03-30 12:30:00,13.69,13.7,13.68,13.68,82400.0,9.1634,9.1701,9.1567,9.1567,82400.0
2011-03-30 12:35:00,13.68,13.69,13.68,13.68,84000.0,9.1567,9.1634,9.1567,9.1567,84000.0
2011-03-30 12:40:00,13.68,13.68,13.67,13.68,95200.0,9.1567,9.1567,9.15,9.1567,95200.0
2011-03-30 12:45:00,13.68,13.68,13.67,13.67,24000.0,9.1567,9.1567,9.15,9.15,24000.0
2011-03-30 12:50:00,13.68,13.68,13.67,13.68,56800.0,9.1567,9.1567,9.15,9.1567,56800.0
2011-03-30 12:55:00,13.68,13.7,13.68,13.7,70000.0,9.1567,9.1701,9.1567,9.1701,70000.0
2011-03-30 13:00:00,13.7,13.7,13.7,13.7,70000.0,9.1701,9.1701,9.1701,9.1701,70000.0
2011-03-30 13:05:00,13.7,13.7,13.7,13.7,37200.0,9.1701,9.1701,9.1701,9.1701,37200.0
2011-03-30 13:10:00,13.7,13.7,13.69,13.7,74000.0,9.1701,9.1701,9.1634,9.1701,74000.0
2011-03-30 13:15:00,13.7,13.71,13.7,13.71,30000.0,9.1701,9.1768,9.1701,9.1768,30000.0
2011-03-30 13:20:00,13.71,13.72,13.7,13.72,59600.0,9.1768,9.1835,9.1701,9.1835,59600.0
2011-03-30 13:25:00,13.72,13.73,13.72,13.72,239600.0,9.1835,9.1902,9.1835,9.1835,239600.0
2011-03-30 13:30:00,13.72,13.73,13.72,13.73,22000.0,9.1835,9.1902,9.1835,9.1902,22000.0
2011-03-30 13:35:00,13.73,13.74,13.73,13.74,78000.0,9.1902,9.1969,9.1902,9.1969,78000.0
2011-03-30 13:40:00,13.74,13.74,13.73,13.74,63200.0,9.1969,9.1969,9.1902,9.1969,63200.0
2011-03-30 13:45:00,13.74,13.74,13.73,13.74,41600.0,9.1969,9.1969,9.1902,9.1969,41600.0
2011-03-30 13:50:00,13.74,13.74,13.73,13.74,46400.0,9.1969,9.1969,9.1902,9.1969,46400.0
2011-03-30 13:55:00,13.74,13.74,13.73,13.74,42800.0,9.1969,9.1969,9.1902,9.1969,42800.0
2011-03-30 14:00:00,13.74,13.74,13.74,13.74,36800.0,9.1969,9.1969,9.1969,9.1969,36800.0
2011-03-30 14:05:00,13.74,13.74,13.73,13.74,52400.0,9.1969,9.1969,9.1902,9.1969,52400.0
2011-03-30 14:10:00,13.74,13.74,13.73,13.73,34800.0,9.1969,9.1969,9.1902,9.1902,34800.0
2011-03-30 14:15:00,13.73,13.74,13.73,13.73,43200.0,9.1902,9.1969,9.1902,9.1902,43200.0
2011-03-30 14:20:00,13.73,13.73,13.73,13.73,64800.0,9.1902,9.1902,9.1902,9.1902,64800.0
2011-03-30 14:25:00,13.73,13.73,13.72,13.73,108800.0,9.1902,9.1902,9.1835,9.1902,108800.0
2011-03-30 14:30:00,13.73,13.73,13.72,13.72,139600.0,9.1902,9.1902,9.1835,9.1835,139600.0
2011-03-30 14:35:00,13.72,13.73,13.72,13.73,76800.0,9.1835,9.1902,9.1835,9.1902,76800.0
2011-03-30 14:40:00,13.73,13.73,13.72,13.72,57200.0,9.1902,9.1902,9.1835,9.1835,57200.0
2011-03-30 14:45:00,13.72,13.72,13.7,13.7,41200.0,9.1835,9.1835,9.1701,9.1701,41200.0
2011-03-30 14:50:00,13.7,13.71,13.7,13.7,33600.0,9.1701,9.1768,9.1701,9.1701,33600.0
2011-03-30 14:55:00,13.71,13.71,13.71,13.71,77200.0,9.1768,9.1768,9.1768,9.1768,77200.0
2011-03-30 15:00:00,13.71,13.72,13.71,13.72,244800.0,9.1768,9.1835,9.1768,9.1835,244800.0
2011-03-30 15:05:00,13.72,13.72,13.71,13.71,67200.0,9.1835,9.1835,9.1768,9.1768,67200.0
2011-03-30 15:10:00,13.71,13.73,13.71,13.72,72400.0,9.1768,9.1902,9.1768,9.1835,72400.0
2011-03-30 15:15:00,13.72,13.73,13.72,13.73,95200.0,9.1835,9.1902,9.1835,9.1902,95200.0
2011-03-30 15:20:00,13.73,13.74,13.72,13.72,68400.0,9.1902,9.1969,9.1835,9.1835,68400.0
2011-03-30 15:25:00,13.73,13.74,13.73,13.74,74800.0,9.1902,9.1969,9.1902,9.1969,74800.0
2011-03-30 15:30:00,13.74,13.74,13.72,13.74,197200.0,9.1969,9.1969,9.1835,9.1969,197200.0
2011-03-30 15:35:00,13.74,13.76,13.74,13.76,260800.0,9.1969,9.2102,9.1969,9.2102,260800.0
2011-03-30 15:40:00,13.76,13.77,13.75,13.76,124000.0,9.2102,9.2169,9.2035,9.2102,124000.0
2011-03-30 15:45:00,13.76,13.76,13.73,13.74,132000.0,9.2102,9.2102,9.1902,9.1969,132000.0
2011-03-30 15:50:00,13.74,13.74,13.73,13.74,314400.0,9.1969,9.1969,9.1902,9.1969,314400.0
2011-03-30 15:55:00,13.74,13.75,13.74,13.74,275200.0,9.1969,9.2035,9.1969,9.1969,275200.0
2011-03-31 09:30:00,13.71,13.77,13.71,13.74,131200.0,9.1768,9.2169,9.1768,9.1969,131200.0
2011-03-31 09:35:00,13.74,13.74,13.7,13.7,84400.0,9.1969,9.1969,9.1701,9.1701,84400.0
2011-03-31 09:40:00,13.7,13.77,13.7,13.73,66400.0,9.1701,9.2169,9.1701,9.1902,66400.0
2011-03-31 09:45:00,13.72,13.75,13.72,13.74,130000.0,9.1835,9.2035,9.1835,9.1969,130000.0
2011-03-31 09:50:00,13.74,13.75,13.71,13.71,116800.0,9.1969,9.2035,9.1768,9.1768,116800.0
2011-03-31 09:55:00,13.72,13.73,13.71,13.72,69600.0,9.1835,9.1902,9.1768,9.1835,69600.0
2011-03-31 10:00:00,13.72,13.74,13.72,13.72,114800.0,9.1835,9.1969,9.1835,9.1835,114800.0
2011-03-31 10:05:00,13.72,13.74,13.71,13.74,40800.0,9.1835,9.1969,9.1768,9.1969,40800.0
2011-03-31 10:10:00,13.74,13.75,13.72,13.75,48000.0,9.1969,9.2035,9.1835,9.2035,48000.0
2011-03-31 10:15:00,13.75,13.76,13.74,13.74,17200.0,9.2035,9.2102,9.1969,9.1969,17200.0
2011-03-31 10:20:00,13.74,13.75,13.74,13.75,35600.0,9.1969,9.2035,9.1969,9.2035,35600.0
2011-03-31 10:25:00,13.75,13.77,13.74,13.74,95600.0,9.2035,9.2169,9.1969,9.1969,95600.0
2011-03-31 10:30:00,13.74,13.76,13.74,13.75,47200.0,9.1969,9.2102,9.1969,9.2035,47200.0
2011-03-31 10:35:00,13.75,13.77,13.75,13.75,53600.0,9.2035,9.2169,9.2035,9.2035,53600.0
2011-03-31 10:40:00,13.75,13.75,13.74,13.74,20000.0,9.2035,9.2035,9.1969,9.1969,20000.0
2011-03-31 10:45:00,13.74,13.75,13.74,13.75,20000.0,9.1969,9.2035,9.1969,9.2035,20000.0
2011-03-31 10:50:00,13.75,13.75,13.74,13.74,22400.0,9.2035,9.2035,9.1969,9.1969,22400.0
2011-03-31 10:55:00,13.74,13.76,13.74,13.76,68000.0,9.1969,9.2102,9.1969,9.2102,68000.0
2011-03-31 11:00:00,13.76,13.76,13.73,13.74,86400.0,9.2102,9.2102,9.1902,9.1969,86400.0
2011-03-31 11:05:00,13.74,13.75,13.73,13.75,57600.0,9.1969,9.2035,9.1902,9.2035,57600.0
2011-03-31 11:10:00,13.75,13.76,13.75,13.76,26000.0,9.2035,9.2102,9.2035,9.2102,26000.0
2011-03-31 11:15:00,13.76,13.78,13.76,13.78,38800.0,9.2102,9.2236,9.2102,9.2236,38800.0
2011-03-31 11:20:00,13.77,13.77,13.75,13.75,20400.0,9.2169,9.2169,9.2035,9.2035,20400.0
2011-03-31 11:25:00,13.75,13.77,13.75,13.76,32000.0,9.2035,9.2169,9.2035,9.2102,32000.0
2011-03-31 11:30:00,13.76,13.76,13.74,13.74,28800.0,9.2102,9.2102,9.1969,9.1969,28800.0
2011-03-31 11:35:00,13.74,13.74,13.73,13.74,62800.0,9.1969,9.1969,9.1902,9.1969,62800.0
2011-03-31 11:40:00,13.74,13.74,13.73,13.73,29200.0,9.1969,9.1969,9.1902,9.1902,29200.0
2011-03-31 11:45:00,13.73,13.73,13.72,13.72,48000.0,9.1902,9.1902,9.1835,9.1835,48000.0
2011-03-31 11:50:00,13.72,13.72,13.72,13.72,18000.0,9.1835,9.1835,9.1835,9.1835,18000.0
2011-03-31 11:55:00,13.72,13.72,13.71,13.71,18400.0,9.1835,9.1835,9.1768,9.1768,18400.0
2011-03-31 12:00:00,13.71,13.72,13.71,13.71,28000.0,9.1768,9.1835,9.1768,9.1768,28000.0
2011-03-31 12:05:00,13.71,13.72,13.71,13.71,22000.0,9.1768,9.1835,9.1768,9.1768,22000.0
2011-03-31 12:10:00,13.71,13.72,13.7,13.7,31600.0,9.1768,9.1835,9.1701,9.1701,31600.0
2011-03-31 12:15:00,13.71,13.71,13.7,13.71,15200.0,9.1768,9.1768,9.1701,9.1768,15200.0
2011-03-31 12:20:00,13.71,13.72,13.71,13.72,25600.0,9.1768,9.1835,9.1768,9.1835,25600.0
2011-03-31 12:25:00,13.72,13.72,13.72,13.72,13200.0,9.1835,9.1835,9.1835,9.1835,13200.0
2011-03-31 12:30:00,13.72,13.72,13.72,13.72,11200.0,9.1835,9.1835,9.1835,9.1835,11200.0
2011-03-31 12:35:00,13.72,13.72,13.7,13.71,28400.0,9.1835,9.1835,9.1701,9.1768,28400.0
2011-03-31 12:40:00,13.71,13.71,13.7,13.71,37200.0,9.1768,9.1768,9.1701,9.1768,37200.0
2011-03-31 12:45:00,13.71,13.71,13.7,13.7,23600.0,9.1768,9.1768,9.1701,9.1701,23600.0
2011-03-31 12:50:00,13.7,13.71,13.69,13.7,26400.0,9.1701,9.1768,9.1634,9.1701,26400.0
2011-03-31 12:55:00,13.7,13.71,13.7,13.71,19200.0,9.1701,9.1768,9.1701,9.1768,19200.0
2011-03-31 13:00:00,13.71,13.71,13.71,13.71,50000.0,9.1768,9.1768,9.1768,9.1768,50000.0
2011-03-31 13:05:00,13.71,13.72,13.71,13.72,109200.0,9.1768,9.1835,9.1768,9.1835,109200.0
2011-03-31 13:10:00,13.72,13.73,13.72,13.72,16400.0,9.1835,9.1902,9.1835,9.1835,16400.0
2011-03-31 13:15:00,13.72,13.72,13.72,13.72,18000.0,9.1835,9.1835,9.1835,9.1835,18000.0
2011-03-31 13:20:00,13.72,13.74,13.72,13.74,30400.0,9.1835,9.1969,9.1835,9.1969,30400.0
2011-03-31 13:25:00,13.74,13.76,13.74,13.76,49200.0,9.1969,9.2102,9.1969,9.2102,49200.0
2011-03-31 13:30:00,13.76,13.76,13.75,13.76,14800.0,9.2102,9.2102,9.2035,9.2102,14800.0
2011-03-31 13:35:00,13.76,13.76,13.75,13.75,4800.0,9.2102,9.2102,9.2035,9.2035,4800.0
2011-03-31 13:40:00,13.75,13.76,13.74,13.75,29200.0,9.2035,9.2102,9.1969,9.2035,29200.0
2011-03-31 13:45:00,13.75,13.75,13.75,13.75,10000.0,9.2035,9.2035,9.2035,9.2035,10000.0
2011-03-31 13:50:00,13.75,13.76,13.75,13.76,56400.0,9.2035,9.2102,9.2035,9.2102,56400.0
2011-03-31 13:55:00,13.75,13.75,13.75,13.75,25600.0,9.2035,9.2035,9.2035,9.2035,25600.0
2011-03-31 14:00:00,13.75,13.75,13.74,13.75,46400.0,9.2035,9.2035,9.1969,9.2035,46400.0
2011-03-31 14:05:00,13.75,13.75,13.74,13.75,64000.0,9.2035,9.2035,9.1969,9.2035,64000.0
2011-03-31 14:10:00,13.75,13.77,13.75,13.77,62400.0,9.2035,9.2169,9.2035,9.2169,62400.0
2011-03-31 14:15:00,13.76,13.77,13.76,13.76,41200.0,9.2102,9.2169,9.2102,9.2102,41200.0
2011-03-31 14:20:00,13.76,13.77,13.76,13.76,24800.0,9.2102,9.2169,9.2102,9.2102,24800.0
2011-03-31 14:25:00,13.76,13.77,13.76,13.77,24000.0,9.2102,9.2169,9.2102,9.2169,24000.0
2011-03-31 14:30:00,13.76,13.77,13.76,13.77,50400.0,9.2102,9.2169,9.2102,9.2169,50400.0
2011-03-31 14:35:00,13.77,13.77,13.76,13.77,42400.0,9.2169,9.2169,9.2102,9.2169,42400.0
2011-03-31 14:40:00,13.77,13.77,13.77,13.77,25600.0,9.2169,9.2169,9.2169,9.2169,25600.0
2011-03-31 14:45:00,13.77,13.78,13.77,13.78,87200.0,9.2169,9.2236,9.2169,9.2236,87200.0
2011-03-31 14:50:00,13.78,13.78,13.77,13.78,54400.0,9.2236,9.2236,9.2169,9.2236,54400.0
2011-03-31 14:55:00,13.78,13.78,13.78,13.78,92400.0,9.2236,9.2236,9.2236,9.2236,92400.0
2011-03-31 15:00:00,13.78,13.78,13.77,13.78,38400.0,9.2236,9.2236,9.2169,9.2236,38400.0
2011-03-31 15:05:00,13.78,13.78,13.78,13.78,59600.0,9.2236,9.2236,9.2236,9.2236,59600.0
2011-03-31 15:10:00,13.78,13.78,13.78,13.78,87600.0,9.2236,9.2236,9.2236,9.2236,87600.0
2011-03-31 15:15:00,13.78,13.78,13.78,13.78,59200.0,9.2236,9.2236,9.2236,9.2236,59200.0
2011-03-31 15:20:00,13.78,13.8,13.78,13.79,205200.0,9.2236,9.237,9.2236,9.2303,205200.0
2011-03-31 15:25:00,13.79,13.79,13.78,13.79,179600.0,9.2303,9.2303,9.2236,9.2303,179600.0
2011-03-31 15:30:00,13.79,13.79,13.79,13.79,80000.0,9.2303,9.2303,9.2303,9.2303,80000.0
2011-03-31 15:35:00,13.79,13.79,13.79,13.79,194800.0,9.2303,9.2303,9.2303,9.2303,194800.0
2011-03-31 15:40:00,13.79,13.8,13.79,13.8,354400.0,9.2303,9.237,9.2303,9.237,354400.0
2011-03-31 15:45:00,13.8,13.8,13.75,13.75,460400.0,9.237,9.237,9.2035,9.2035,460400.0
2011-03-31 15:50:00,13.76,13.78,13.75,13.78,277200.0,9.2102,9.2236,9.2035,9.2236,277200.0
2011-03-31 15:55:00,13.78,13.78,13.77,13.78,384400.0,9.2236,9.2236,9.2169,9.2236,384400.0
2011-04-01 09:30:00,13.81,13.84,13.8,13.81,122800.0,9.2437,9.2638,9.237,9.2437,122800.0
2011-04-01 09:35:00,13.81,13.83,13.81,13.82,44000.0,9.2437,9.2571,9.2437,9.2504,44000.0
2011-04-01 09:40:00,13.82,13.84,13.81,13.84,93200.0,9.2504,9.2638,9.2437,9.2638,93200.0
2011-04-01 09:45:00,13.84,13.87,13.84,13.87,82800.0,9.2638,9.2839,9.2638,9.2839,82800.0
2011-04-01 09:50:00,13.87,13.87,13.85,13.87,78800.0,9.2839,9.2839,9.2705,9.2839,78800.0
2011-04-01 09:55:00,13.86,13.88,13.85,13.86,174400.0,9.2772,9.2906,9.2705,9.2772,174400.0
2011-04-01 10:00:00,13.86,13.9,13.85,13.9,129600.0,9.2772,9.304,9.2705,9.304,129600.0
2011-04-01 10:05:00,13.89,13.91,13.89,13.9,54800.0,9.2973,9.3106,9.2973,9.304,54800.0
2011-04-01 10:10:00,13.9,13.9,13.89,13.89,42800.0,9.304,9.304,9.2973,9.2973,42800.0
2011-04-01 10:15:00,13.89,13.9,13.89,13.9,111600.0,9.2973,9.304,9.2973,9.304,111600.0
2011-04-01 10:20:00,13.9,13.91,13.9,13.91,168000.0,9.304,9.3106,9.304,9.3106,168000.0
2011-04-01 10:25:00,13.91,13.91,13.91,13.91,38400.0,9.3106,9.3106,9.3106,9.3106,38400.0
2011-04-01 10:30:00,13.91,13.92,13.91,13.92,75600.0,9.3106,9.3173,9.3106,9.3173,75600.0
2011-04-01 10:35:00,13.92,13.93,13.91,13.93,72400.0,9.3173,9.324,9.3106,9.324,72400.0
2011-04-01 10:40:00,13.93,13.93,13.92,13.93,61600.0,9.324,9.324,9.3173,9.324,61600.0
2011-04-01 10:45:00,13.93,13.94,13.91,13.92,109200.0,9.324,9.3307,9.3106,9.3173,109200.0
2011-04-01 10:50:00,13.92,13.92,13.9,13.92,58800.0,9.3173,9.3173,9.304,9.3173,58800.0
2011-04-01 10:55:00,13.92,13.92,13.91,13.92,38000.0,9.3173,9.3173,9.3106,9.3173,38000.0
2011-04-01 11:00:00,13.92,13.93,13.92,13.92,115600.0,9.3173,9.324,9.3173,9.3173,115600.0
2011-04-01 11:05:00,13.93,13.93,13.92,13.92,80800.0,9.324,9.324,9.3173,9.3173,80800.0
2011-04-01 11:10:00,13.92,13.93,13.92,13.93,36800.0,9.3173,9.324,9.3173,9.324,36800.0
2011-04-01 11:15:00,13.93,13.95,13.92,13.93,148400.0,9.324,9.3374,9.3173,9.324,148400.0
2011-04-01 11:20:00,13.93,13.93,13.92,13.93,123200.0,9.324,9.324,9.3173,9.324,123200.0
2011-04-01 11:25:00,13.93,13.94,13.92,13.93,70400.0,9.324,9.3307,9.3173,9.324,70400.0
2011-04-01 11:30:00,13.94,13.95,13.93,13.95,32800.0,9.3307,9.3374,9.324,9.3374,32800.0
2011-04-01 11:35:00,13.95,13.95,13.94,13.95,48800.0,9.3374,9.3374,9.3307,9.3374,48800.0
2011-04-01 11:40:00,13.95,13.95,13.94,13.95,69200.0,9.3374,9.3374,9.3307,9.3374,69200.0
2011-04-01 11:45:00,13.95,13.95,13.95,13.95,50000.0,9.3374,9.3374,9.3374,9.3374,50000.0
2011-04-01 11:50:00,13.95,13.95,13.95,13.95,18000.0,9.3374,9.3374,9.3374,9.3374,18000.0
2011-04-01 11:55:00,13.95,13.95,13.95,13.95,62000.0,9.3374,9.3374,9.3374,9.3374,62000.0
2011-04-01 12:00:00,13.95,13.97,13.95,13.96,108400.0,9.3374,9.3508,9.3374,9.3441,108400.0
2011-04-01 12:05:00,13.96,13.97,13.96,13.96,16800.0,9.3441,9.3508,9.3441,9.3441,16800.0
2011-04-01 12:10:00,13.96,13.97,13.96,13.97,76800.0,9.3441,9.3508,9.3441,9.3508,76800.0
2011-04-01 12:15:00,13.97,13.97,13.96,13.97,15200.0,9.3508,9.3508,9.3441,9.3508,15200.0
2011-04-01 12:20:00,13.97,13.97,13.96,13.97,46800.0,9.3508,9.3508,9.3441,9.3508,46800.0
2011-04-01 12:25:00,13.96,13.97,13.96,13.96,42400.0,9.3441,9.3508,9.3441,9.3441,42400.0
2011-04-01 12:30:00,13.96,13.97,13.96,13.97,76400.0,9.3441,9.3508,9.3441,9.3508,76400.0
2011-04-01 12:35:00,13.97,13.97,13.96,13.97,39200.0,9.3508,9.3508,9.3441,9.3508,39200.0
2011-04-01 12:40:00,13.96,13.97,13.95,13.95,345600.0,9.3441,9.3508,9.3374,9.3374,345600.0
2011-04-01 12:45:00,13.95,13.96,13.94,13.95,105200.0,9.3374,9.3441,9.3307,9.3374,105200.0
2011-04-01 12:50:00,13.95,13.95,13.95,13.95,28400.0,9.3374,9.3374,9.3374,9.3374,28400.0
2011-04-01 12:55:00,13.95,13.95,13.95,13.95,31200.0,9.3374,9.3374,9.3374,9.3374,31200.0
2011-04-01 13:00:00,13.95,13.95,13.94,13.95,64000.0,9.3374,9.3374,9.3307,9.3374,64000.0
2011-04-01 13:05:00,13.95,13.95,13.94,13.95,34400.0,9.3374,9.3374,9.3307,9.3374,34400.0
2011-04-01 13:10:00,13.95,13.95,13.94,13.94,32400.0,9.3374,9.3374,9.3307,9.3307,32400.0
2011-04-01 13:15:00,13.94,13.95,13.94,13.95,29200.0,9.3307,9.3374,9.3307,9.3374,29200.0
2011-04-01 13:20:00,13.94,13.95,13.94,13.94,100000.0,9.3307,9.3374,9.3307,9.3307,100000.0
2011-04-01 13:25:00,13.94,13.94,13.93,13.94,86800.0,9.3307,9.3307,9.324,9.3307,86800.0
2011-04-01 13:30:00,13.94,13.94,13.93,13.93,94800.0,9.3307,9.3307,9.324,9.324,94800.0
2011-04-01 13:35:00,13.93,13.94,13.93,13.94,42800.0,9.324,9.3307,9.324,9.3307,42800.0
2011-04-01 13:40:00,13.93,13.94,13.93,13.93,51200.0,9.324,9.3307,9.324,9.324,51200.0
2011-04-01 13:45:00,13.94,13.94,13.93,13.93,51600.0,9.3307,9.3307,9.324,9.324,51600.0
2011-04-01 13:50:00,13.93,13.93,13.92,13.93,61600.0,9.324,9.324,9.3173,9.324,61600.0
2011-04-01 13:55:00,13.93,13.95,13.93,13.94,74000.0,9.324,9.3374,9.324,9.3307,74000.0
2011-04-01 14:00:00,13.94,13.94,13.93,13.93,60400.0,9.3307,9.3307,9.324,9.324,60400.0
2011-04-01 14:05:00,13.93,13.93,13.91,13.91,147600.0,9.324,9.324,9.3106,9.3106,147600.0
2011-04-01 14:10:00,13.91,13.92,13.91,13.92,55600.0,9.3106,9.3173,9.3106,9.3173,55600.0
2011-04-01 14:15:00,13.92,13.93,13.92,13.93,71600.0,9.3173,9.324,9.3173,9.324,71600.0
2011-04-01 14:20:00,13.93,13.95,13.92,13.94,156000.0,9.324,9.3374,9.3173,9.3307,156000.0
2011-04-01 14:25:00,13.94,13.94,13.93,13.93,90400.0,9.3307,9.3307,9.324,9.324,90400.0
2011-04-01 14:30:00,13.94,13.95,13.94,13.94,81600.0,9.3307,9.3374,9.3307,9.3307,81600.0
2011-04-01 14:35:00,13.94,13.95,13.94,13.95,78400.0,9.3307,9.3374,9.3307,9.3374,78400.0
2011-04-01 14:40:00,13.95,13.95,13.93,13.93,113200.0,9.3374,9.3374,9.324,9.324,113200.0
2011-04-01 14:45:00,13.93,13.94,13.93,13.94,89200.0,9.324,9.3307,9.324,9.3307,89200.0
2011-04-01 14:50:00,13.93,13.94,13.93,13.94,73600.0,9.324,9.3307,9.324,9.3307,73600.0
2011-04-01 14:55:00,13.94,13.95,13.94,13.95,84000.0,9.3307,9.3374,9.3307,9.3374,84000.0
2011-04-01 15:00:00,13.95,13.95,13.93,13.94,79200.0,9.3374,9.3374,9.324,9.3307,79200.0
2011-04-01 15:05:00,13.94,13.95,13.93,13.93,64400.0,9.3307,9.3374,9.324,9.324,64400.0
2011-04-01 15:10:00,13.93,13.93,13.92,13.92,143200.0,9.324,9.324,9.3173,9.3173,143200.0
2011-04-01 15:15:00,13.91,13.94,13.91,13.93,128400.0,9.3106,9.3307,9.3106,9.324,128400.0
2011-04-01 15:20:00,13.93,13.93,13.93,13.93,68000.0,9.324,9.324,9.324,9.324,68000.0
2011-04-01 15:25:00,13.93,13.94,13.93,13.94,64400.0,9.324,9.3307,9.324,9.3307,64400.0
2011-04-01 15:30:00,13.93,13.94,13.93,13.93,102000.0,9.324,9.3307,9.324,9.324,102000.0
2011-04-01 15:35:00,13.93,13.94,13.93,13.93,226000.0,9.324,9.3307,9.324,9.324,226000.0
2011-04-01 15:40:00,13.93,13.95,13.93,13.95,139200.0,9.324,9.3374,9.324,9.3374,139200.0
2011-04-01 15:45:00,13.95,13.97,13.95,13.95,362000.0,9.3374,9.3508,9.3374,9.3374,362000.0
2011-04-01 15:50:00,13.96,13.97,13.96,13.96,440000.0,9.3441,9.3508,9.3441,9.3441,440000.0
2011-04-01 15:55:00,13.96,13.98,13.96,13.97,629200.0,9.3441,9.3575,9.3441,9.3508,629200.0
2011-04-04 09:30:00,13.96,13.98,13.95,13.97,212000.0,9.3441,9.3575,9.3374,9.3508,212000.0
2011-04-04 09:35:00,13.97,13.99,13.96,13.98,59200.0,9.3508,9.3642,9.3441,9.3575,59200.0
2011-04-04 09:40:00,13.98,13.98,13.95,13.96,120400.0,9.3575,9.3575,9.3374,9.3441,120400.0
2011-04-04 09:45:00,13.96,13.98,13.94,13.97,101600.0,9.3441,9.3575,9.3307,9.3508,101600.0
2011-04-04 09:50:00,13.97,13.98,13.97,13.98,90400.0,9.3508,9.3575,9.3508,9.3575,90400.0
2011-04-04 09:55:00,13.98,13.98,13.97,13.97,62000.0,9.3575,9.3575,9.3508,9.3508,62000.0
2011-04-04 10:00:00,13.97,13.98,13.95,13.97,470800.0,9.3508,9.3575,9.3374,9.3508,470800.0
2011-04-04 10:05:00,13.96,13.99,13.96,13.96,200000.0,9.3441,9.3642,9.3441,9.3441,200000.0
2011-04-04 10:10:00,13.96,13.97,13.96,13.96,82400.0,9.3441,9.3508,9.3441,9.3441,82400.0
2011-04-04 10:15:00,13.96,13.97,13.95,13.96,85200.0,9.3441,9.3508,9.3374,9.3441,85200.0
2011-04-04 10:20:00,13.96,13.97,13.96,13.97,103600.0,9.3441,9.3508,9.3441,9.3508,103600.0
2011-04-04 10:25:00,13.96,13.97,13.96,13.96,147600.0,9.3441,9.3508,9.3441,9.3441,147600.0
2011-04-04 10:30:00,13.96,13.96,13.95,13.96,199600.0,9.3441,9.3441,9.3374,9.3441,199600.0
2011-04-04 10:35:00,13.96,13.97,13.95,13.96,433200.0,9.3441,9.3508,9.3374,9.3441,433200.0
2011-04-04 10:40:00,13.96,13.97,13.95,13.96,79600.0,9.3441,9.3508,9.3374,9.3441,79600.0
2011-04-04 10:45:00,13.96,13.97,13.95,13.96,48400.0,9.3441,9.3508,9.3374,9.3441,48400.0
2011-04-04 10:50:00,13.96,13.98,13.96,13.97,36400.0,9.3441,9.3575,9.3441,9.3508,36400.0
2011-04-04 10:55:00,13.97,13.97,13.96,13.97,90800.0,9.3508,9.3508,9.3441,9.3508,90800.0
2011-04-04 11:00:00,13.97,13.97,13.96,13.96,27600.0,9.3508,9.3508,9.3441,9.3441,27600.0
2011-04-04 11:05:00,13.96,13.97,13.96,13.96,85200.0,9.3441,9.3508,9.3441,9.3441,85200.0
2011-04-04 11:10:00,13.96,13.98,13.96,13.98,67600.0,9.3441,9.3575,9.3441,9.3575,67600.0
2011-04-04 11:15:00,13.98,13.99,13.98,13.99,88400.0,9.3575,9.3642,9.3575,9.3642,88400.0
2011-04-04 11:20:00,13.99,14.0,13.99,13.99,72000.0,9.3642,9.3709,9.3642,9.3642,72000.0
2011-04-04 11:25:00,13.99,14.0,13.99,14.0,41600.0,9.3642,9.3709,9.3642,9.3709,41600.0
2011-04-04 11:30:00,13.99,14.01,13.99,14.01,842800.0,9.3642,9.3776,9.3642,9.3776,842800.0
2011-04-04 11:35:00,14.01,14.03,14.01,14.01,194800.0,9.3776,9.391,9.3776,9.3776,194800.0
2011-04-04 11:40:00,14.01,14.01,13.99,14.0,129200.0,9.3776,9.3776,9.3642,9.3709,129200.0
2011-04-04 11:45:00,14.0,14.0,13.99,14.0,103600.0,9.3709,9.3709,9.3642,9.3709,103600.0
2011-04-04 11:50:00,13.99,13.99,13.97,13.97,105200.0,9.3642,9.3642,9.3508,9.3508,105200.0
2011-04-04 11:55:00,13.97,13.98,13.97,13.97,60000.0,9.3508,9.3575,9.3508,9.3508,60000.0
2011-04-04 12:00:00,13.97,13.97,13.96,13.97,18400.0,9.3508,9.3508,9.3441,9.3508,18400.0
2011-04-04 12:05:00,13.97,13.98,13.96,13.97,52000.0,9.3508,9.3575,9.3441,9.3508,52000.0
2011-04-04 12:10:00,13.97,13.98,13.96,13.97,27200.0,9.3508,9.3575,9.3441,9.3508,27200.0
2011-04-04 12:15:00,13.97,13.97,13.96,13.97,24400.0,9.3508,9.3508,9.3441,9.3508,24400.0
2011-04-04 12:20:00,13.96,13.97,13.96,13.97,33200.0,9.3441,9.3508,9.3441,9.3508,33200.0
2011-04-04 12:25:00,13.96,13.97,13.96,13.97,32800.0,9.3441,9.3508,9.3441,9.3508,32800.0
2011-04-04 12:30:00,13.97,13.98,13.97,13.97,40400.0,9.3508,9.3575,9.3508,9.3508,40400.0
2011-04-04 12:35:00,13.97,13.98,13.97,13.98,64400.0,9.3508,9.3575,9.3508,9.3575,64400.0
2011-04-04 12:40:00,13.98,13.99,13.97,13.98,32000.0,9.3575,9.3642,9.3508,9.3575,32000.0
2011-04-04 12:45:00,13.98,13.99,13.98,13.99,70800.0,9.3575,9.3642,9.3575,9.3642,70800.0
2011-04-04 12:50:00,13.99,14.0,13.99,13.99,34800.0,9.3642,9.3709,9.3642,9.3642,34800.0
2011-04-04 12:55:00,13.99,14.0,13.99,13.99,78800.0,9.3642,9.3709,9.3642,9.3642,78800.0
2011-04-04 13:00:00,13.99,13.99,13.99,13.99,41600.0,9.3642,9.3642,9.3642,9.3642,41600.0
2011-04-04 13:05:00,13.99,13.99,13.98,13.99,106000.0,9.3642,9.3642,9.3575,9.3642,106000.0
2011-04-04 13:10:00,13.99,13.99,13.98,13.98,79200.0,9.3642,9.3642,9.3575,9.3575,79200.0
2011-04-04 13:15:00,13.99,13.99,13.99,13.99,24400.0,9.3642,9.3642,9.3642,9.3642,24400.0
2011-04-04 13:20:00,13.99,13.99,13.99,13.99,27600.0,9.3642,9.3642,9.3642,9.3642,27600.0
2011-04-04 13:25:00,13.99,13.99,13.99,13.99,25200.0,9.3642,9.3642,9.3642,9.3642,25200.0
2011-04-04 13:30:00,13.99,13.99,13.97,13.97,30000.0,9.3642,9.3642,9.3508,9.3508,30000.0
2011-04-04 13:35:00,13.97,13.97,13.97,13.97,82800.0,9.3508,9.3508,9.3508,9.3508,82800.0
2011-04-04 13:40:00,13.97,13.98,13.97,13.98,82800.0,9.3508,9.3575,9.3508,9.3575,82800.0
2011-04-04 13:45:00,13.98,13.98,13.97,13.97,84800.0,9.3575,9.3575,9.3508,9.3508,84800.0
2011-04-04 13:50:00,13.97,13.98,13.96,13.98,81200.0,9.3508,9.3575,9.3441,9.3575,81200.0
2011-04-04 13:55:00,13.98,13.98,13.98,13.98,20000.0,9.3575,9.3575,9.3575,9.3575,20000.0
2011-04-04 14:00:00,13.98,13.98,13.97,13.98,27600.0,9.3575,9.3575,9.3508,9.3575,27600.0
2011-04-04 14:05:00,13.98,13.99,13.98,13.99,26400.0,9.3575,9.3642,9.3575,9.3642,26400.0
2011-04-04 14:10:00,13.98,13.99,13.97,13.97,15200.0,9.3575,9.3642,9.3508,9.3508,15200.0
2011-04-04 14:15:00,13.97,13.98,13.97,13.97,32000.0,9.3508,9.3575,9.3508,9.3508,32000.0
2011-04-04 14:20:00,13.97,13.97,13.96,13.97,70800.0,9.3508,9.3508,9.3441,9.3508,70800.0
2011-04-04 14:25:00,13.96,13.98,13.96,13.98,65600.0,9.3441,9.3575,9.3441,9.3575,65600.0
2011-04-04 14:30:00,13.98,13.99,13.98,13.98,43600.0,9.3575,9.3642,9.3575,9.3575,43600.0
2011-04-04 14:35:00,13.98,13.99,13.98,13.99,46800.0,9.3575,9.3642,9.3575,9.3642,46800.0
2011-04-04 14:40:00,13.99,13.99,13.99,13.99,30400.0,9.3642,9.3642,9.3642,9.3642,30400.0
2011-04-04 14:45:00,13.99,13.99,13.99,13.99,18000.0,9.3642,9.3642,9.3642,9.3642,18000.0
2011-04-04 14:50:00,13.99,13.99,13.99,13.99,32000.0,9.3642,9.3642,9.3642,9.3642,32000.0
2011-04-04 14:55:00,13.99,13.99,13.98,13.99,52000.0,9.3642,9.3642,9.3575,9.3642,52000.0
2011-04-04 15:00:00,13.99,13.99,13.97,13.97,37600.0,9.3642,9.3642,9.3508,9.3508,37600.0
2011-04-04 15:05:00,13.97,13.99,13.97,13.99,44800.0,9.3508,9.3642,9.3508,9.3642,44800.0
2011-04-04 15:10:00,13.99,14.0,13.99,13.99,40000.0,9.3642,9.3709,9.3642,9.3642,40000.0
2011-04-04 15:15:00,13.99,14.0,13.99,13.99,25600.0,9.3642,9.3709,9.3642,9.3642,25600.0
2011-04-04 15:20:00,13.99,13.99,13.99,13.99,35200.0,9.3642,9.3642,9.3642,9.3642,35200.0
2011-04-04 15:25:00,13.99,13.99,13.99,13.99,52400.0,9.3642,9.3642,9.3642,9.3642,52400.0
2011-04-04 15:30:00,13.99,14.01,13.99,14.0,102400.0,9.3642,9.3776,9.3642,9.3709,102400.0
2011-04-04 15:35:00,14.0,14.01,13.99,14.01,126400.0,9.3709,9.3776,9.3642,9.3776,126400.0
2011-04-04 15:40:00,14.01,14.02,14.01,14.02,92000.0,9.3776,9.3843,9.3776,9.3843,92000.0
2011-04-04 15:45:00,14.02,14.02,14.01,14.02,129200.0,9.3843,9.3843,9.3776,9.3843,129200.0
2011-04-04 15:50:00,14.02,14.03,14.02,14.02,296400.0,9.3843,9.391,9.3843,9.3843,296400.0
2011-04-04 15:55:00,14.02,14.05,14.02,14.05,558800.0,9.3843,9.4044,9.3843,9.4044,558800.0
2011-04-05 09:30:00,13.97,14.03,13.97,13.99,145600.0,9.3508,9.391,9.3508,9.3642,145600.0
2011-04-05 09:35:00,13.99,14.04,13.99,14.03,116000.0,9.3642,9.3977,9.3642,9.391,116000.0
2011-04-05 09:40:00,14.03,14.03,13.99,14.0,75200.0,9.391,9.391,9.3642,9.3709,75200.0
2011-04-05 09:45:00,14.0,14.03,13.99,14.01,76400.0,9.3709,9.391,9.3642,9.3776,76400.0
2011-04-05 09:50:00,14.01,14.02,14.0,14.01,80000.0,9.3776,9.3843,9.3709,9.3776,80000.0
2011-04-05 09:55:00,14.01,14.02,13.99,14.01,53200.0,9.3776,9.3843,9.3642,9.3776,53200.0
2011-04-05 10:00:00,14.01,14.01,13.99,14.01,140000.0,9.3776,9.3776,9.3642,9.3776,140000.0
2011-04-05 10:05:00,14.0,14.01,13.99,14.01,55600.0,9.3709,9.3776,9.3642,9.3776,55600.0
2011-04-05 10:10:00,14.01,14.02,14.0,14.0,116400.0,9.3776,9.3843,9.3709,9.3709,116400.0
2011-04-05 10:15:00,14.0,14.01,13.99,14.0,74000.0,9.3709,9.3776,9.3642,9.3709,74000.0
2011-04-05 10:20:00,14.0,14.01,14.0,14.0,97600.0,9.3709,9.3776,9.3709,9.3709,97600.0
2011-04-05 10:25:00,14.0,14.01,13.99,14.0,64800.0,9.3709,9.3776,9.3642,9.3709,64800.0
2011-04-05 10:30:00,14.0,14.02,14.0,14.01,58000.0,9.3709,9.3843,9.3709,9.3776,58000.0
2011-04-05 10:35:00,14.01,14.03,14.01,14.03,74000.0,9.3776,9.391,9.3776,9.391,74000.0
2011-04-05 10:40:00,14.02,14.02,14.01,14.01,49200.0,9.3843,9.3843,9.3776,9.3776,49200.0
2011-04-05 10:45:00,14.01,14.02,14.01,14.01,122800.0,9.3776,9.3843,9.3776,9.3776,122800.0
2011-04-05 10:50:00,14.01,14.04,14.01,14.02,117200.0,9.3776,9.3977,9.3776,9.3843,117200.0
2011-04-05 10:55:00,14.02,14.03,14.02,14.03,35200.0,9.3843,9.391,9.3843,9.391,35200.0
2011-04-05 11:00:00,14.03,14.04,14.03,14.03,61600.0,9.391,9.3977,9.391,9.391,61600.0
2011-04-05 11:05:00,14.03,14.04,14.03,14.03,39200.0,9.391,9.3977,9.391,9.391,39200.0
2011-04-05 11:10:00,14.03,14.05,14.03,14.04,491600.0,9.391,9.4044,9.391,9.3977,491600.0
2011-04-05 11:15:00,14.04,14.05,14.04,14.04,80400.0,9.3977,9.4044,9.3977,9.3977,80400.0
2011-04-05 11:20:00,14.04,14.04,14.04,14.04,783600.0,9.3977,9.3977,9.3977,9.3977,783600.0
2011-04-05 11:25:00,14.04,14.04,14.02,14.03,53600.0,9.3977,9.3977,9.3843,9.391,53600.0
2011-04-05 11:30:00,14.02,14.03,14.0,14.0,30800.0,9.3843,9.391,9.3709,9.3709,30800.0
2011-04-05 11:35:00,14.0,14.01,13.99,13.99,71200.0,9.3709,9.3776,9.3642,9.3642,71200.0
2011-04-05 11:40:00,13.99,13.99,13.97,13.97,32400.0,9.3642,9.3642,9.3508,9.3508,32400.0
2011-04-05 11:45:00,13.97,13.97,13.96,13.97,99200.0,9.3508,9.3508,9.3441,9.3508,99200.0
2011-04-05 11:50:00,13.97,13.99,13.97,13.99,42400.0,9.3508,9.3642,9.3508,9.3642,42400.0
2011-04-05 11:55:00,13.99,14.02,13.99,14.0,49600.0,9.3642,9.3843,9.3642,9.3709,49600.0
2011-04-05 12:00:00,14.0,14.03,14.0,14.03,42000.0,9.3709,9.391,9.3709,9.391,42000.0
2011-04-05 12:05:00,14.03,14.03,14.01,14.02,43600.0,9.391,9.391,9.3776,9.3843,43600.0
2011-04-05 12:10:00,14.02,14.03,14.02,14.02,42400.0,9.3843,9.391,9.3843,9.3843,42400.0
2011-04-05 12:15:00,14.02,14.04,14.02,14.04,20400.0,9.3843,9.3977,9.3843,9.3977,20400.0
2011-04-05 12:20:00,14.04,14.04,14.04,14.04,9600.0,9.3977,9.3977,9.3977,9.3977,9600.0
2011-04-05 12:25:00,14.04,14.04,14.04,14.04,120000.0,9.3977,9.3977,9.3977,9.3977,120000.0
2011-04-05 12:30:00,14.04,14.04,14.04,14.04,28800.0,9.3977,9.3977,9.3977,9.3977,28800.0
2011-04-05 12:35:00,14.04,14.04,14.04,14.04,36400.0,9.3977,9.3977,9.3977,9.3977,36400.0
2011-04-05 12:40:00,14.04,14.04,14.04,14.04,34800.0,9.3977,9.3977,9.3977,9.3977,34800.0
2011-04-05 12:45:00,14.04,14.06,14.04,14.06,34400.0,9.3977,9.411,9.3977,9.411,34400.0
2011-04-05 12:50:00,14.06,14.07,14.06,14.06,63200.0,9.411,9.4177,9.411,9.411,63200.0
2011-04-05 12:55:00,14.06,14.08,14.06,14.08,82800.0,9.411,9.4244,9.411,9.4244,82800.0
2011-04-05 13:00:00,14.07,14.08,14.06,14.07,95200.0,9.4177,9.4244,9.411,9.4177,95200.0
2011-04-05 13:05:00,14.07,14.08,14.07,14.08,45600.0,9.4177,9.4244,9.4177,9.4244,45600.0
2011-04-05 13:10:00,14.08,14.08,14.07,14.07,20000.0,9.4244,9.4244,9.4177,9.4177,20000.0
2011-04-05 13:15:00,14.07,14.07,14.06,14.06,127200.0,9.4177,9.4177,9.411,9.411,127200.0
2011-04-05 13:20:00,14.06,14.09,14.06,14.08,71200.0,9.411,9.4311,9.411,9.4244,71200.0
2011-04-05 13:25:00,14.08,14.08,14.06,14.06,25200.0,9.4244,9.4244,9.411,9.411,25200.0
2011-04-05 13:30:00,14.06,14.07,14.06,14.07,26400.0,9.411,9.4177,9.411,9.4177,26400.0
2011-04-05 13:35:00,14.07,14.07,14.07,14.07,33600.0,9.4177,9.4177,9.4177,9.4177,33600.0
2011-04-05 13:40:00,14.07,14.08,14.07,14.08,19200.0,9.4177,9.4244,9.4177,9.4244,19200.0
2011-04-05 13:45:00,14.08,14.08,14.07,14.07,36800.0,9.4244,9.4244,9.4177,9.4177,36800.0
2011-04-05 13:50:00,14.07,14.08,14.07,14.08,88800.0,9.4177,9.4244,9.4177,9.4244,88800.0
2011-04-05 13:55:00,14.08,14.08,14.07,14.07,20000.0,9.4244,9.4244,9.4177,9.4177,20000.0
2011-04-05 14:00:00,14.07,14.08,14.06,14.06,83200.0,9.4177,9.4244,9.411,9.411,83200.0
2011-04-05 14:05:00,14.06,14.07,14.06,14.07,73200.0,9.411,9.4177,9.411,9.4177,73200.0
2011-04-05 14:10:00,14.07,14.08,14.07,14.07,40800.0,9.4177,9.4244,9.4177,9.4177,40800.0
2011-04-05 14:15:00,14.07,14.07,14.07,14.07,42800.0,9.4177,9.4177,9.4177,9.4177,42800.0
2011-04-05 14:20:00,14.07,14.08,14.07,14.07,50000.0,9.4177,9.4244,9.4177,9.4177,50000.0
2011-04-05 14:25:00,14.07,14.07,14.07,14.07,52800.0,9.4177,9.4177,9.4177,9.4177,52800.0
2011-04-05 14:30:00,14.07,14.08,14.06,14.08,48400.0,9.4177,9.4244,9.411,9.4244,48400.0
2011-04-05 14:35:00,14.08,14.08,14.08,14.08,46000.0,9.4244,9.4244,9.4244,9.4244,46000.0
2011-04-05 14:40:00,14.08,14.08,14.07,14.07,56800.0,9.4244,9.4244,9.4177,9.4177,56800.0
2011-04-05 14:45:00,14.07,14.08,14.07,14.08,30400.0,9.4177,9.4244,9.4177,9.4244,30400.0
2011-04-05 14:50:00,14.07,14.08,14.06,14.06,20000.0,9.4177,9.4244,9.411,9.411,20000.0
2011-04-05 14:55:00,14.06,14.07,14.06,14.07,40800.0,9.411,9.4177,9.411,9.4177,40800.0
2011-04-05 15:00:00,14.07,14.07,14.06,14.07,188000.0,9.4177,9.4177,9.411,9.4177,188000.0
2011-04-05 15:05:00,14.06,14.07,14.06,14.06,92400.0,9.411,9.4177,9.411,9.411,92400.0
2011-04-05 15:10:00,14.06,14.07,14.06,14.06,88000.0,9.411,9.4177,9.411,9.411,88000.0
2011-04-05 15:15:00,14.06,14.07,14.06,14.06,90000.0,9.411,9.4177,9.411,9.411,90000.0
2011-04-05 15:20:00,14.06,14.07,14.06,14.06,99600.0,9.411,9.4177,9.411,9.411,99600.0
2011-04-05 15:25:00,14.06,14.07,14.06,14.07,175600.0,9.411,9.4177,9.411,9.4177,175600.0
2011-04-05 15:30:00,14.07,14.07,14.06,14.06,166800.0,9.4177,9.4177,9.411,9.411,166800.0
2011-04-05 15:35:00,14.06,14.07,14.06,14.07,95200.0,9.411,9.4177,9.411,9.4177,95200.0
2011-04-05 15:40:00,14.07,14.07,14.06,14.07,70400.0,9.4177,9.4177,9.411,9.4177,70400.0
2011-04-05 15:45:00,14.06,14.08,14.06,14.06,156800.0,9.411,9.4244,9.411,9.411,156800.0
2011-04-05 15:50:00,14.06,14.07,14.06,14.06,181200.0,9.411,9.4177,9.411,9.411,181200.0
2011-04-05 15:55:00,14.06,14.08,14.06,14.07,272400.0,9.411,9.4244,9.411,9.4177,272400.0
2011-04-06 09:30:00,14.09,14.09,14.04,14.05,146000.0,9.4311,9.4311,9.3977,9.4044,146000.0
2011-04-06 09:35:00,14.05,14.05,14.03,14.05,73600.0,9.4044,9.4044,9.391,9.4044,73600.0
2011-04-06 09:40:00,14.05,14.09,14.05,14.09,128800.0,9.4044,9.4311,9.4044,9.4311,128800.0
2011-04-06 09:45:00,14.08,14.08,14.06,14.07,62800.0,9.4244,9.4244,9.411,9.4177,62800.0
2011-04-06 09:50:00,14.07,14.08,14.07,14.08,64000.0,9.4177,9.4244,9.4177,9.4244,64000.0
2011-04-06 09:55:00,14.07,14.07,14.06,14.06,36800.0,9.4177,9.4177,9.411,9.411,36800.0
2011-04-06 10:00:00,14.06,14.08,14.06,14.08,41600.0,9.411,9.4244,9.411,9.4244,41600.0
2011-04-06 10:05:00,14.08,14.08,14.07,14.07,34800.0,9.4244,9.4244,9.4177,9.4177,34800.0
2011-04-06 10:10:00,14.07,14.08,14.06,14.07,49600.0,9.4177,9.4244,9.411,9.4177,49600.0
2011-04-06 10:15:00,14.07,14.08,14.06,14.08,73600.0,9.4177,9.4244,9.411,9.4244,73600.0
2011-04-06 10:20:00,14.07,14.09,14.07,14.09,44400.0,9.4177,9.4311,9.4177,9.4311,44400.0
2011-04-06 10:25:00,14.09,14.1,14.09,14.09,48400.0,9.4311,9.4378,9.4311,9.4311,48400.0
2011-04-06 10:30:00,14.09,14.11,14.09,14.1,40800.0,9.4311,9.4445,9.4311,9.4378,40800.0
2011-04-06 10:35:00,14.1,14.11,14.09,14.09,41600.0,9.4378,9.4445,9.4311,9.4311,41600.0
2011-04-06 10:40:00,14.1,14.11,14.09,14.09,54000.0,9.4378,9.4445,9.4311,9.4311,54000.0
2011-04-06 10:45:00,14.09,14.1,14.07,14.09,255200.0,9.4311,9.4378,9.4177,9.4311,255200.0
2011-04-06 10:50:00,14.09,14.11,14.09,14.11,51600.0,9.4311,9.4445,9.4311,9.4445,51600.0
2011-04-06 10:55:00,14.11,14.11,14.08,14.1,43600.0,9.4445,9.4445,9.4244,9.4378,43600.0
2011-04-06 11:00:00,14.1,14.1,14.08,14.1,114400.0,9.4378,9.4378,9.4244,9.4378,114400.0
2011-04-06 11:05:00,14.1,14.1,14.08,14.1,62800.0,9.4378,9.4378,9.4244,9.4378,62800.0
2011-04-06 11:10:00,14.1,14.12,14.09,14.09,74000.0,9.4378,9.4512,9.4311,9.4311,74000.0
2011-04-06 11:15:00,14.09,14.1,14.09,14.09,54400.0,9.4311,9.4378,9.4311,9.4311,54400.0
2011-04-06 11:20:00,14.09,14.09,14.08,14.08,28800.0,9.4311,9.4311,9.4244,9.4244,28800.0
2011-04-06 11:25:00,14.08,14.08,14.08,14.08,99200.0,9.4244,9.4244,9.4244,9.4244,99200.0
2011-04-06 11:30:00,14.08,14.08,14.06,14.07,120800.0,9.4244,9.4244,9.411,9.4177,120800.0
2011-04-06 11:35:00,14.06,14.09,14.06,14.08,82800.0,9.411,9.4311,9.411,9.4244,82800.0
2011-04-06 11:40:00,14.09,14.1,14.09,14.1,89200.0,9.4311,9.4378,9.4311,9.4378,89200.0
2011-04-06 11:45:00,14.1,14.11,14.1,14.11,82000.0,9.4378,9.4445,9.4378,9.4445,82000.0
2011-04-06 11:50:00,14.11,14.12,14.11,14.11,68400.0,9.4445,9.4512,9.4445,9.4445,68400.0
2011-04-06 11:55:00,14.11,14.11,14.08,14.08,73600.0,9.4445,9.4445,9.4244,9.4244,73600.0
2011-04-06 12:00:00,14.08,14.09,14.07,14.08,52000.0,9.4244,9.4311,9.4177,9.4244,52000.0
2011-04-06 12:05:00,14.08,14.09,14.08,14.08,51200.0,9.4244,9.4311,9.4244,9.4244,51200.0
2011-04-06 12:10:00,14.08,14.09,14.07,14.08,57200.0,9.4244,9.4311,9.4177,9.4244,57200.0
2011-04-06 12:15:00,14.08,14.08,14.06,14.07,106800.0,9.4244,9.4244,9.411,9.4177,106800.0
2011-04-06 12:20:00,14.07,14.08,14.07,14.07,52000.0,9.4177,9.4244,9.4177,9.4177,52000.0
2011-04-06 12:25:00,14.07,14.08,14.06,14.08,47600.0,9.4177,9.4244,9.411,9.4244,47600.0
2011-04-06 12:30:00,14.08,14.09,14.08,14.09,38800.0,9.4244,9.4311,9.4244,9.4311,38800.0
2011-04-06 12:35:00,14.09,14.09,14.08,14.09,33600.0,9.4311,9.4311,9.4244,9.4311,33600.0
2011-04-06 12:40:00,14.09,14.1,14.09,14.09,66000.0,9.4311,9.4378,9.4311,9.4311,66000.0
2011-04-06 12:45:00,14.09,14.09,14.08,14.08,44400.0,9.4311,9.4311,9.4244,9.4244,44400.0
2011-04-06 12:50:00,14.09,14.1,14.08,14.1,26800.0,9.4311,9.4378,9.4244,9.4378,26800.0
2011-04-06 12:55:00,14.1,14.1,14.09,14.1,27200.0,9.4378,9.4378,9.4311,9.4378,27200.0
2011-04-06 13:00:00,14.1,14.1,14.09,14.09,36800.0,9.4378,9.4378,9.4311,9.4311,36800.0
2011-04-06 13:05:00,14.1,14.1,14.08,14.09,61200.0,9.4378,9.4378,9.4244,9.4311,61200.0
2011-04-06 13:10:00,14.09,14.11,14.09,14.11,65600.0,9.4311,9.4445,9.4311,9.4445,65600.0
2011-04-06 13:15:00,14.1,14.11,14.1,14.1,38800.0,9.4378,9.4445,9.4378,9.4378,38800.0
2011-04-06 13:20:00,14.1,14.11,14.1,14.11,27200.0,9.4378,9.4445,9.4378,9.4445,27200.0
2011-04-06 13:25:00,14.11,14.12,14.11,14.12,63600.0,9.4445,9.4512,9.4445,9.4512,63600.0
2011-04-06 13:30:00,14.12,14.13,14.12,14.13,57600.0,9.4512,9.4579,9.4512,9.4579,57600.0
2011-04-06 13:35:00,14.13,14.13,14.12,14.12,32800.0,9.4579,9.4579,9.4512,9.4512,32800.0
2011-04-06 13:40:00,14.12,14.13,14.12,14.12,40800.0,9.4512,9.4579,9.4512,9.4512,40800.0
2011-04-06 13:45:00,14.12,14.13,14.12,14.12,70000.0,9.4512,9.4579,9.4512,9.4512,70000.0
2011-04-06 13:50:00,14.12,14.13,14.12,14.12,43600.0,9.4512,9.4579,9.4512,9.4512,43600.0
2011-04-06 13:55:00,14.12,14.13,14.12,14.13,31200.0,9.4512,9.4579,9.4512,9.4579,31200.0
2011-04-06 14:00:00,14.12,14.13,14.12,14.12,47200.0,9.4512,9.4579,9.4512,9.4512,47200.0
2011-04-06 14:05:00,14.12,14.13,14.12,14.13,87600.0,9.4512,9.4579,9.4512,9.4579,87600.0
2011-04-06 14:10:00,14.13,14.13,14.13,14.13,40400.0,9.4579,9.4579,9.4579,9.4579,40400.0
2011-04-06 14:15:00,14.13,14.13,14.13,14.13,32800.0,9.4579,9.4579,9.4579,9.4579,32800.0
2011-04-06 14:20:00,14.13,14.13,14.12,14.13,50400.0,9.4579,9.4579,9.4512,9.4579,50400.0
2011-04-06 14:25:00,14.12,14.13,14.12,14.13,88000.0,9.4512,9.4579,9.4512,9.4579,88000.0
2011-04-06 14:30:00,14.13,14.14,14.13,14.13,56400.0,9.4579,9.4646,9.4579,9.4579,56400.0
2011-04-06 14:35:00,14.13,14.14,14.13,14.14,46400.0,9.4579,9.4646,9.4579,9.4646,46400.0
2011-04-06 14:40:00,14.14,14.14,14.13,14.13,100000.0,9.4646,9.4646,9.4579,9.4579,100000.0
2011-04-06 14:45:00,14.13,14.14,14.13,14.13,84800.0,9.4579,9.4646,9.4579,9.4579,84800.0
2011-04-06 14:50:00,14.13,14.14,14.13,14.13,64800.0,9.4579,9.4646,9.4579,9.4579,64800.0
2011-04-06 14:55:00,14.13,14.14,14.13,14.14,57600.0,9.4579,9.4646,9.4579,9.4646,57600.0
2011-04-06 15:00:00,14.14,14.15,14.13,14.14,108800.0,9.4646,9.4713,9.4579,9.4646,108800.0
2011-04-06 15:05:00,14.14,14.15,14.14,14.15,81200.0,9.4646,9.4713,9.4646,9.4713,81200.0
2011-04-06 15:10:00,14.15,14.15,14.14,14.14,79200.0,9.4713,9.4713,9.4646,9.4646,79200.0
2011-04-06 15:15:00,14.14,14.15,14.14,14.14,76400.0,9.4646,9.4713,9.4646,9.4646,76400.0
2011-04-06 15:20:00,14.14,14.15,14.14,14.14,90000.0,9.4646,9.4713,9.4646,9.4646,90000.0
2011-04-06 15:25:00,14.14,14.15,14.14,14.14,85200.0,9.4646,9.4713,9.4646,9.4646,85200.0
2011-04-06 15:30:00,14.14,14.15,14.13,14.13,82000.0,9.4646,9.4713,9.4579,9.4579,82000.0
2011-04-06 15:35:00,14.13,14.14,14.13,14.14,102800.0,9.4579,9.4646,9.4579,9.4646,102800.0
2011-04-06 15:40:00,14.14,14.14,14.13,14.14,94800.0,9.4646,9.4646,9.4579,9.4646,94800.0
2011-04-06 15:45:00,14.14,14.14,14.13,14.14,90400.0,9.4646,9.4646,9.4579,9.4646,90400.0
2011-04-06 15:50:00,14.14,14.14,14.13,14.14,214800.0,9.4646,9.4646,9.4579,9.4646,214800.0
2011-04-06 15:55:00,14.14,14.15,14.13,14.15,324800.0,9.4646,9.4713,9.4579,9.4713,324800.0
2011-04-07 09:30:00,14.09,14.1,14.04,14.05,241600.0,9.4311,9.4378,9.3977,9.4044,241600.0
2011-04-07 09:35:00,14.05,14.06,14.02,14.02,123600.0,9.4044,9.411,9.3843,9.3843,123600.0
2011-04-07 09:40:00,14.02,14.02,14.0,14.01,169600.0,9.3843,9.3843,9.3709,9.3776,169600.0
2011-04-07 09:45:00,14.01,14.04,14.0,14.04,161200.0,9.3776,9.3977,9.3709,9.3977,161200.0
2011-04-07 09:50:00,14.04,14.06,14.04,14.06,138800.0,9.3977,9.411,9.3977,9.411,138800.0
2011-04-07 09:55:00,14.06,14.06,14.04,14.04,191600.0,9.411,9.411,9.3977,9.3977,191600.0
2011-04-07 10:00:00,14.05,14.05,14.04,14.04,170800.0,9.4044,9.4044,9.3977,9.3977,170800.0
2011-04-07 10:05:00,14.04,14.05,14.04,14.04,118000.0,9.3977,9.4044,9.3977,9.3977,118000.0
2011-04-07 10:10:00,14.04,14.06,14.04,14.06,62400.0,9.3977,9.411,9.3977,9.411,62400.0
2011-04-07 10:15:00,14.06,14.06,14.04,14.04,57600.0,9.411,9.411,9.3977,9.3977,57600.0
2011-04-07 10:20:00,14.04,14.07,14.04,14.06,52400.0,9.3977,9.4177,9.3977,9.411,52400.0
2011-04-07 10:25:00,14.06,14.06,14.01,14.01,645200.0,9.411,9.411,9.3776,9.3776,645200.0
2011-04-07 10:30:00,14.02,14.04,14.01,14.03,158000.0,9.3843,9.3977,9.3776,9.391,158000.0
2011-04-07 10:35:00,14.03,14.04,14.01,14.03,191200.0,9.391,9.3977,9.3776,9.391,191200.0
2011-04-07 10:40:00,14.02,14.02,14.0,14.01,302400.0,9.3843,9.3843,9.3709,9.3776,302400.0
2011-04-07 10:45:00,14.01,14.04,14.01,14.03,90400.0,9.3776,9.3977,9.3776,9.391,90400.0
2011-04-07 10:50:00,14.03,14.05,14.01,14.05,87600.0,9.391,9.4044,9.3776,9.4044,87600.0
2011-04-07 10:55:00,14.05,14.05,14.05,14.05,22800.0,9.4044,9.4044,9.4044,9.4044,22800.0
2011-04-07 11:00:00,14.05,14.05,14.03,14.03,172000.0,9.4044,9.4044,9.391,9.391,172000.0
2011-04-07 11:05:00,14.04,14.05,14.03,14.03,74400.0,9.3977,9.4044,9.391,9.391,74400.0
2011-04-07 11:10:00,14.03,14.04,14.03,14.03,100800.0,9.391,9.3977,9.391,9.391,100800.0
2011-04-07 11:15:00,14.04,14.04,14.01,14.01,305600.0,9.3977,9.3977,9.3776,9.3776,305600.0
2011-04-07 11:20:00,14.01,14.01,13.99,14.0,142800.0,9.3776,9.3776,9.3642,9.3709,142800.0
2011-04-07 11:25:00,14.0,14.0,13.99,13.99,74800.0,9.3709,9.3709,9.3642,9.3642,74800.0
2011-04-07 11:30:00,14.0,14.0,13.97,13.97,120000.0,9.3709,9.3709,9.3508,9.3508,120000.0
2011-04-07 11:35:00,13.98,14.0,13.97,13.99,270800.0,9.3575,9.3709,9.3508,9.3642,270800.0
2011-04-07 11:40:00,13.99,13.99,13.97,13.98,212800.0,9.3642,9.3642,9.3508,9.3575,212800.0
2011-04-07 11:45:00,13.98,13.98,13.97,13.97,102000.0,9.3575,9.3575,9.3508,9.3508,102000.0
2011-04-07 11:50:00,13.97,13.98,13.97,13.97,96800.0,9.3508,9.3575,9.3508,9.3508,96800.0
2011-04-07 11:55:00,13.97,13.97,13.97,13.97,116000.0,9.3508,9.3508,9.3508,9.3508,116000.0
2011-04-07 12:00:00,13.97,13.97,13.96,13.97,277200.0,9.3508,9.3508,9.3441,9.3508,277200.0
2011-04-07 12:05:00,13.97,13.97,13.96,13.96,77600.0,9.3508,9.3508,9.3441,9.3441,77600.0
2011-04-07 12:10:00,13.96,13.96,13.94,13.94,69600.0,9.3441,9.3441,9.3307,9.3307,69600.0
2011-04-07 12:15:00,13.94,13.97,13.94,13.95,84800.0,9.3307,9.3508,9.3307,9.3374,84800.0
2011-04-07 12:20:00,13.96,13.97,13.96,13.96,66000.0,9.3441,9.3508,9.3441,9.3441,66000.0
2011-04-07 12:25:00,13.96,13.96,13.96,13.96,56000.0,9.3441,9.3441,9.3441,9.3441,56000.0
2011-04-07 12:30:00,13.96,13.96,13.95,13.95,68000.0,9.3441,9.3441,9.3374,9.3374,68000.0
2011-04-07 12:35:00,13.95,13.97,13.95,13.97,57600.0,9.3374,9.3508,9.3374,9.3508,57600.0
2011-04-07 12:40:00,13.97,13.99,13.97,13.99,31200.0,9.3508,9.3642,9.3508,9.3642,31200.0
2011-04-07 12:45:00,13.99,13.99,13.99,13.99,50400.0,9.3642,9.3642,9.3642,9.3642,50400.0
2011-04-07 12:50:00,13.99,14.0,13.99,13.99,54000.0,9.3642,9.3709,9.3642,9.3642,54000.0
2011-04-07 12:55:00,13.99,13.99,13.97,13.99,137200.0,9.3642,9.3642,9.3508,9.3642,137200.0
2011-04-07 13:00:00,13.99,14.01,13.99,14.01,182800.0,9.3642,9.3776,9.3642,9.3776,182800.0
2011-04-07 13:05:00,14.01,14.02,14.0,14.02,38800.0,9.3776,9.3843,9.3709,9.3843,38800.0
2011-04-07 13:10:00,14.02,14.02,14.0,14.0,46400.0,9.3843,9.3843,9.3709,9.3709,46400.0
2011-04-07 13:15:00,14.0,14.01,14.0,14.0,26800.0,9.3709,9.3776,9.3709,9.3709,26800.0
2011-04-07 13:20:00,14.0,14.01,13.99,13.99,57600.0,9.3709,9.3776,9.3642,9.3642,57600.0
2011-04-07 13:25:00,13.99,13.99,13.99,13.99,68800.0,9.3642,9.3642,9.3642,9.3642,68800.0
2011-04-07 13:30:00,13.99,14.0,13.99,13.99,52000.0,9.3642,9.3709,9.3642,9.3642,52000.0
2011-04-07 13:35:00,13.99,14.0,13.99,14.0,22400.0,9.3642,9.3709,9.3642,9.3709,22400.0
2011-04-07 13:40:00,14.0,14.0,13.99,14.0,33600.0,9.3709,9.3709,9.3642,9.3709,33600.0
2011-04-07 13:45:00,14.0,14.0,13.99,14.0,208400.0,9.3709,9.3709,9.3642,9.3709,208400.0
2011-04-07 13:50:00,14.0,14.0,13.99,13.99,37600.0,9.3709,9.3709,9.3642,9.3642,37600.0
2011-04-07 13:55:00,14.0,14.0,13.98,13.99,242000.0,9.3709,9.3709,9.3575,9.3642,242000.0
2011-04-07 14:00:00,13.99,14.0,13.99,13.99,73600.0,9.3642,9.3709,9.3642,9.3642,73600.0
2011-04-07 14:05:00,13.99,14.0,13.99,14.0,56800.0,9.3642,9.3709,9.3642,9.3709,56800.0
2011-04-07 14:10:00,13.99,14.0,13.99,13.99,110400.0,9.3642,9.3709,9.3642,9.3642,110400.0
2011-04-07 14:15:00,13.99,13.99,13.97,13.98,232400.0,9.3642,9.3642,9.3508,9.3575,232400.0
2011-04-07 14:20:00,13.98,13.98,13.97,13.98,124800.0,9.3575,9.3575,9.3508,9.3575,124800.0
2011-04-07 14:25:00,13.98,13.99,13.97,13.98,45600.0,9.3575,9.3642,9.3508,9.3575,45600.0
2011-04-07 14:30:00,13.98,13.98,13.97,13.98,49200.0,9.3575,9.3575,9.3508,9.3575,49200.0
2011-04-07 14:35:00,13.97,13.99,13.97,13.98,46400.0,9.3508,9.3642,9.3508,9.3575,46400.0
2011-04-07 14:40:00,13.98,13.99,13.97,13.99,34400.0,9.3575,9.3642,9.3508,9.3642,34400.0
2011-04-07 14:45:00,13.99,13.99,13.98,13.98,39600.0,9.3642,9.3642,9.3575,9.3575,39600.0
2011-04-07 14:50:00,13.98,14.0,13.98,13.99,55600.0,9.3575,9.3709,9.3575,9.3642,55600.0
2011-04-07 14:55:00,13.99,13.99,13.99,13.99,28400.0,9.3642,9.3642,9.3642,9.3642,28400.0
2011-04-07 15:00:00,13.99,14.0,13.99,13.99,48000.0,9.3642,9.3709,9.3642,9.3642,48000.0
2011-04-07 15:05:00,13.99,14.01,13.99,14.0,74800.0,9.3642,9.3776,9.3642,9.3709,74800.0
2011-04-07 15:10:00,14.0,14.01,14.0,14.0,52800.0,9.3709,9.3776,9.3709,9.3709,52800.0
2011-04-07 15:15:00,14.0,14.01,14.0,14.0,154000.0,9.3709,9.3776,9.3709,9.3709,154000.0
2011-04-07 15:20:00,14.0,14.01,13.99,13.99,290800.0,9.3709,9.3776,9.3642,9.3642,290800.0
2011-04-07 15:25:00,13.99,13.99,13.98,13.99,198400.0,9.3642,9.3642,9.3575,9.3642,198400.0
2011-04-07 15:30:00,13.99,13.99,13.98,13.98,116800.0,9.3642,9.3642,9.3575,9.3575,116800.0
2011-04-07 15:35:00,13.98,13.99,13.97,13.98,144000.0,9.3575,9.3642,9.3508,9.3575,144000.0
2011-04-07 15:40:00,13.98,14.0,13.98,13.99,94800.0,9.3575,9.3709,9.3575,9.3642,94800.0
2011-04-07 15:45:00,13.99,14.0,13.99,13.99,296000.0,9.3642,9.3709,9.3642,9.3642,296000.0
2011-04-07 15:50:00,13.99,14.01,13.99,14.0,236000.0,9.3642,9.3776,9.3642,9.3709,236000.0
2011-04-07 15:55:00,14.0,14.02,14.0,14.01,613600.0,9.3709,9.3843,9.3709,9.3776,613600.0
2011-04-08 09:30:00,14.02,14.04,14.01,14.02,163200.0,9.3843,9.3977,9.3776,9.3843,163200.0
2011-04-08 09:35:00,14.02,14.04,14.01,14.04,86000.0,9.3843,9.3977,9.3776,9.3977,86000.0
2011-04-08 09:40:00,14.04,14.06,14.04,14.06,56400.0,9.3977,9.411,9.3977,9.411,56400.0
2011-04-08 09:45:00,14.06,14.06,14.04,14.04,68000.0,9.411,9.411,9.3977,9.3977,68000.0
2011-04-08 09:50:00,14.05,14.06,14.03,14.03,56000.0,9.4044,9.411,9.391,9.391,56000.0
2011-04-08 09:55:00,14.04,14.05,14.04,14.04,36400.0,9.3977,9.4044,9.3977,9.3977,36400.0
2011-04-08 10:00:00,14.04,14.05,14.03,14.04,62000.0,9.3977,9.4044,9.391,9.3977,62000.0
2011-04-08 10:05:00,14.04,14.04,14.03,14.03,80800.0,9.3977,9.3977,9.391,9.391,80800.0
2011-04-08 10:10:00,14.03,14.05,14.03,14.05,59200.0,9.391,9.4044,9.391,9.4044,59200.0
2011-04-08 10:15:00,14.04,14.05,14.03,14.03,70400.0,9.3977,9.4044,9.391,9.391,70400.0
2011-04-08 10:20:00,14.03,14.03,14.01,14.02,104000.0,9.391,9.391,9.3776,9.3843,104000.0
2011-04-08 10:25:00,14.02,14.04,14.02,14.03,94800.0,9.3843,9.3977,9.3843,9.391,94800.0
2011-04-08 10:30:00,14.03,14.06,14.03,14.05,97600.0,9.391,9.411,9.391,9.4044,97600.0
2011-04-08 10:35:00,14.05,14.06,14.05,14.05,148000.0,9.4044,9.411,9.4044,9.4044,148000.0
2011-04-08 10:40:00,14.05,14.05,14.04,14.05,47600.0,9.4044,9.4044,9.3977,9.4044,47600.0
2011-04-08 10:45:00,14.05,14.05,14.04,14.05,76800.0,9.4044,9.4044,9.3977,9.4044,76800.0
2011-04-08 10:50:00,14.05,14.06,14.05,14.05,61200.0,9.4044,9.411,9.4044,9.4044,61200.0
2011-04-08 10:55:00,14.05,14.05,14.04,14.05,24800.0,9.4044,9.4044,9.3977,9.4044,24800.0
2011-04-08 11:00:00,14.05,14.06,14.03,14.06,113600.0,9.4044,9.411,9.391,9.411,113600.0
2011-04-08 11:05:00,14.06,14.08,14.05,14.05,148800.0,9.411,9.4244,9.4044,9.4044,148800.0
2011-04-08 11:10:00,14.05,14.05,14.03,14.03,44000.0,9.4044,9.4044,9.391,9.391,44000.0
2011-04-08 11:15:00,14.03,14.05,14.03,14.04,124400.0,9.391,9.4044,9.391,9.3977,124400.0
2011-04-08 11:20:00,14.05,14.05,14.04,14.04,31600.0,9.4044,9.4044,9.3977,9.3977,31600.0
2011-04-08 11:25:00,14.04,14.05,14.03,14.03,28800.0,9.3977,9.4044,9.391,9.391,28800.0
2011-04-08 11:30:00,14.02,14.03,14.02,14.03,45200.0,9.3843,9.391,9.3843,9.391,45200.0
2011-04-08 11:35:00,14.03,14.04,14.03,14.03,32800.0,9.391,9.3977,9.391,9.391,32800.0
2011-04-08 11:40:00,14.03,14.03,14.01,14.01,43600.0,9.391,9.391,9.3776,9.3776,43600.0
2011-04-08 11:45:00,14.01,14.02,14.01,14.02,29600.0,9.3776,9.3843,9.3776,9.3843,29600.0
2011-04-08 11:50:00,14.02,14.03,14.02,14.03,15600.0,9.3843,9.391,9.3843,9.391,15600.0
2011-04-08 11:55:00,14.02,14.03,14.02,14.02,11200.0,9.3843,9.391,9.3843,9.3843,11200.0
2011-04-08 12:00:00,14.03,14.03,14.01,14.02,22400.0,9.391,9.391,9.3776,9.3843,22400.0
2011-04-08 12:05:00,14.02,14.02,14.01,14.01,21200.0,9.3843,9.3843,9.3776,9.3776,21200.0
2011-04-08 12:10:00,14.01,14.01,14.01,14.01,34400.0,9.3776,9.3776,9.3776,9.3776,34400.0
2011-04-08 12:15:00,14.01,14.02,14.01,14.01,88800.0,9.3776,9.3843,9.3776,9.3776,88800.0
2011-04-08 12:20:00,14.01,14.01,14.0,14.0,46000.0,9.3776,9.3776,9.3709,9.3709,46000.0
2011-04-08 12:25:00,13.99,14.0,13.99,14.0,36800.0,9.3642,9.3709,9.3642,9.3709,36800.0
2011-04-08 12:30:00,14.0,14.01,14.0,14.01,32800.0,9.3709,9.3776,9.3709,9.3776,32800.0
2011-04-08 12:35:00,14.01,14.01,14.01,14.01,18800.0,9.3776,9.3776,9.3776,9.3776,18800.0
2011-04-08 12:40:00,14.01,14.01,14.0,14.0,22800.0,9.3776,9.3776,9.3709,9.3709,22800.0
2011-04-08 12:45:00,14.0,14.0,13.99,13.99,26400.0,9.3709,9.3709,9.3642,9.3642,26400.0
2011-04-08 12:50:00,13.99,13.99,13.98,13.98,24800.0,9.3642,9.3642,9.3575,9.3575,24800.0
2011-04-08 12:55:00,13.98,13.99,13.97,13.97,89200.0,9.3575,9.3642,9.3508,9.3508,89200.0
2011-04-08 13:00:00,13.97,13.99,13.97,13.99,48000.0,9.3508,9.3642,9.3508,9.3642,48000.0
2011-04-08 13:05:00,13.99,13.99,13.98,13.98,47200.0,9.3642,9.3642,9.3575,9.3575,47200.0
2011-04-08 13:10:00,13.98,13.98,13.96,13.96,100000.0,9.3575,9.3575,9.3441,9.3441,100000.0
2011-04-08 13:15:00,13.96,13.97,13.96,13.97,52000.0,9.3441,9.3508,9.3441,9.3508,52000.0
2011-04-08 13:20:00,13.97,13.97,13.96,13.96,114800.0,9.3508,9.3508,9.3441,9.3441,114800.0
2011-04-08 13:25:00,13.96,13.97,13.95,13.95,84000.0,9.3441,9.3508,9.3374,9.3374,84000.0
2011-04-08 13:30:00,13.96,13.96,13.95,13.96,53200.0,9.3441,9.3441,9.3374,9.3441,53200.0
2011-04-08 13:35:00,13.95,13.96,13.95,13.95,34000.0,9.3374,9.3441,9.3374,9.3374,34000.0
2011-04-08 13:40:00,13.95,13.96,13.94,13.95,94000.0,9.3374,9.3441,9.3307,9.3374,94000.0
2011-04-08 13:45:00,13.95,13.95,13.94,13.95,68800.0,9.3374,9.3374,9.3307,9.3374,68800.0
2011-04-08 13:50:00,13.95,13.96,13.95,13.95,24000.0,9.3374,9.3441,9.3374,9.3374,24000.0
2011-04-08 13:55:00,13.96,13.96,13.95,13.95,47600.0,9.3441,9.3441,9.3374,9.3374,47600.0
2011-04-08 14:00:00,13.95,13.96,13.95,13.95,59600.0,9.3374,9.3441,9.3374,9.3374,59600.0
2011-04-08 14:05:00,13.96,13.96,13.95,13.95,95200.0,9.3441,9.3441,9.3374,9.3374,95200.0
2011-04-08 14:10:00,13.95,13.95,13.94,13.94,30400.0,9.3374,9.3374,9.3307,9.3307,30400.0
2011-04-08 14:15:00,13.94,13.94,13.93,13.94,97200.0,9.3307,9.3307,9.324,9.3307,97200.0
2011-04-08 14:20:00,13.94,13.94,13.93,13.93,45600.0,9.3307,9.3307,9.324,9.324,45600.0
2011-04-08 14:25:00,13.93,13.93,13.92,13.92,104400.0,9.324,9.324,9.3173,9.3173,104400.0
2011-04-08 14:30:00,13.92,13.93,13.92,13.92,48800.0,9.3173,9.324,9.3173,9.3173,48800.0
2011-04-08 14:35:00,13.92,13.92,13.91,13.92,122400.0,9.3173,9.3173,9.3106,9.3173,122400.0
2011-04-08 14:40:00,13.92,13.93,13.92,13.92,80400.0,9.3173,9.324,9.3173,9.3173,80400.0
2011-04-08 14:45:00,13.92,13.92,13.9,13.9,70800.0,9.3173,9.3173,9.304,9.304,70800.0
2011-04-08 14:50:00,13.9,13.91,13.89,13.91,69200.0,9.304,9.3106,9.2973,9.3106,69200.0
2011-04-08 14:55:00,13.91,13.91,13.88,13.9,200000.0,9.3106,9.3106,9.2906,9.304,200000.0
2011-04-08 15:00:00,13.9,13.92,13.9,13.9,91200.0,9.304,9.3173,9.304,9.304,91200.0
2011-04-08 15:05:00,13.9,13.93,13.9,13.93,79200.0,9.304,9.324,9.304,9.324,79200.0
2011-04-08 15:10:00,13.93,13.94,13.92,13.93,83200.0,9.324,9.3307,9.3173,9.324,83200.0
2011-04-08 15:15:00,13.93,13.94,13.93,13.93,41600.0,9.324,9.3307,9.324,9.324,41600.0
2011-04-08 15:20:00,13.94,13.94,13.92,13.92,44400.0,9.3307,9.3307,9.3173,9.3173,44400.0
2011-04-08 15:25:00,13.92,13.94,13.92,13.94,81600.0,9.3173,9.3307,9.3173,9.3307,81600.0
2011-04-08 15:30:00,13.94,13.95,13.94,13.94,60400.0,9.3307,9.3374,9.3307,9.3307,60400.0
2011-04-08 15:35:00,13.94,13.95,13.94,13.94,36000.0,9.3307,9.3374,9.3307,9.3307,36000.0
2011-04-08 15:40:00,13.94,13.95,13.94,13.94,50000.0,9.3307,9.3374,9.3307,9.3307,50000.0
2011-04-08 15:45:00,13.95,13.98,13.95,13.97,310400.0,9.3374,9.3575,9.3374,9.3508,310400.0
2011-04-08 15:50:00,13.97,14.01,13.97,14.0,450000.0,9.3508,9.3776,9.3508,9.3709,450000.0
2011-04-08 15:55:00,14.0,14.02,13.99,13.99,545600.0,9.3709,9.3843,9.3642,9.3642,545600.0
2011-04-11 09:30:00,14.0,14.03,13.99,14.02,254000.0,9.3709,9.391,9.3642,9.3843,254000.0
2011-04-11 09:35:00,14.02,14.03,13.96,13.96,99600.0,9.3843,9.391,9.3441,9.3441,99600.0
2011-04-11 09:40:00,13.96,13.97,13.95,13.96,116000.0,9.3441,9.3508,9.3374,9.3441,116000.0
2011-04-11 09:45:00,13.96,13.97,13.95,13.95,199200.0,9.3441,9.3508,9.3374,9.3374,199200.0
2011-04-11 09:50:00,13.95,13.96,13.93,13.94,71200.0,9.3374,9.3441,9.324,9.3307,71200.0
2011-04-11 09:55:00,13.93,13.94,13.92,13.92,70400.0,9.324,9.3307,9.3173,9.3173,70400.0
2011-04-11 10:00:00,13.92,13.93,13.89,13.9,205200.0,9.3173,9.324,9.2973,9.304,205200.0
2011-04-11 10:05:00,13.9,13.91,13.89,13.91,71600.0,9.304,9.3106,9.2973,9.3106,71600.0
2011-04-11 10:10:00,13.91,13.99,13.91,13.99,83200.0,9.3106,9.3642,9.3106,9.3642,83200.0
2011-04-11 10:15:00,13.99,14.0,13.95,13.95,87200.0,9.3642,9.3709,9.3374,9.3374,87200.0
2011-04-11 10:20:00,13.95,13.97,13.94,13.94,148000.0,9.3374,9.3508,9.3307,9.3307,148000.0
2011-04-11 10:25:00,13.95,13.95,13.94,13.94,89600.0,9.3374,9.3374,9.3307,9.3307,89600.0
2011-04-11 10:30:00,13.94,13.95,13.93,13.94,166400.0,9.3307,9.3374,9.324,9.3307,166400.0
2011-04-11 10:35:00,13.94,13.94,13.91,13.91,132000.0,9.3307,9.3307,9.3106,9.3106,132000.0
2011-04-11 10:40:00,13.91,13.92,13.9,13.9,72800.0,9.3106,9.3173,9.304,9.304,72800.0
2011-04-11 10:45:00,13.9,13.91,13.89,13.89,78800.0,9.304,9.3106,9.2973,9.2973,78800.0
2011-04-11 10:50:00,13.89,13.9,13.88,13.89,61200.0,9.2973,9.304,9.2906,9.2973,61200.0
2011-04-11 10:55:00,13.89,13.9,13.88,13.89,80400.0,9.2973,9.304,9.2906,9.2973,80400.0
2011-04-11 11:00:00,13.9,13.91,13.9,13.9,52400.0,9.304,9.3106,9.304,9.304,52400.0
2011-04-11 11:05:00,13.9,13.9,13.88,13.88,46000.0,9.304,9.304,9.2906,9.2906,46000.0
2011-04-11 11:10:00,13.89,13.9,13.88,13.9,57200.0,9.2973,9.304,9.2906,9.304,57200.0
2011-04-11 11:15:00,13.9,13.9,13.9,13.9,642400.0,9.304,9.304,9.304,9.304,642400.0
2011-04-11 11:20:00,13.9,13.91,13.9,13.9,74800.0,9.304,9.3106,9.304,9.304,74800.0
2011-04-11 11:25:00,13.9,13.91,13.9,13.9,50800.0,9.304,9.3106,9.304,9.304,50800.0
2011-04-11 11:30:00,13.9,13.91,13.9,13.91,117200.0,9.304,9.3106,9.304,9.3106,117200.0
2011-04-11 11:35:00,13.91,13.92,13.9,13.9,91600.0,9.3106,9.3173,9.304,9.304,91600.0
2011-04-11 11:40:00,13.89,13.9,13.89,13.9,28800.0,9.2973,9.304,9.2973,9.304,28800.0
2011-04-11 11:45:00,13.9,13.9,13.9,13.9,76000.0,9.304,9.304,9.304,9.304,76000.0
2011-04-11 11:50:00,13.9,13.91,13.9,13.9,27200.0,9.304,9.3106,9.304,9.304,27200.0
2011-04-11 11:55:00,13.9,13.91,13.9,13.9,56000.0,9.304,9.3106,9.304,9.304,56000.0
2011-04-11 12:00:00,13.9,13.91,13.9,13.9,51600.0,9.304,9.3106,9.304,9.304,51600.0
2011-04-11 12:05:00,13.9,13.9,13.89,13.89,96000.0,9.304,9.304,9.2973,9.2973,96000.0
2011-04-11 12:10:00,13.89,13.89,13.88,13.88,64000.0,9.2973,9.2973,9.2906,9.2906,64000.0
2011-04-11 12:15:00,13.88,13.88,13.87,13.88,74800.0,9.2906,9.2906,9.2839,9.2906,74800.0
2011-04-11 12:20:00,13.88,13.88,13.88,13.88,23200.0,9.2906,9.2906,9.2906,9.2906,23200.0
2011-04-11 12:25:00,13.88,13.88,13.88,13.88,42400.0,9.2906,9.2906,9.2906,9.2906,42400.0
2011-04-11 12:30:00,13.88,13.88,13.87,13.87,118800.0,9.2906,9.2906,9.2839,9.2839,118800.0
2011-04-11 12:35:00,13.87,13.87,13.86,13.86,68800.0,9.2839,9.2839,9.2772,9.2772,68800.0
2011-04-11 12:40:00,13.86,13.86,13.84,13.84,95200.0,9.2772,9.2772,9.2638,9.2638,95200.0
2011-04-11 12:45:00,13.84,13.84,13.84,13.84,44400.0,9.2638,9.2638,9.2638,9.2638,44400.0
2011-04-11 12:50:00,13.84,13.84,13.84,13.84,50800.0,9.2638,9.2638,9.2638,9.2638,50800.0
2011-04-11 12:55:00,13.84,13.84,13.82,13.82,104800.0,9.2638,9.2638,9.2504,9.2504,104800.0
2011-04-11 13:00:00,13.82,13.82,13.81,13.82,90000.0,9.2504,9.2504,9.2437,9.2504,90000.0
2011-04-11 13:05:00,13.82,13.83,13.82,13.83,57200.0,9.2504,9.2571,9.2504,9.2571,57200.0
2011-04-11 13:10:00,13.83,13.83,13.82,13.82,54000.0,9.2571,9.2571,9.2504,9.2504,54000.0
2011-04-11 13:15:00,13.82,13.82,13.81,13.82,82800.0,9.2504,9.2504,9.2437,9.2504,82800.0
2011-04-11 13:20:00,13.82,13.82,13.81,13.81,68400.0,9.2504,9.2504,9.2437,9.2437,68400.0
2011-04-11 13:25:00,13.82,13.82,13.81,13.82,21200.0,9.2504,9.2504,9.2437,9.2504,21200.0
2011-04-11 13:30:00,13.82,13.83,13.82,13.83,63200.0,9.2504,9.2571,9.2504,9.2571,63200.0
2011-04-11 13:35:00,13.82,13.83,13.82,13.83,83200.0,9.2504,9.2571,9.2504,9.2571,83200.0
2011-04-11 13:40:00,13.83,13.83,13.83,13.83,72400.0,9.2571,9.2571,9.2571,9.2571,72400.0
2011-04-11 13:45:00,13.83,13.83,13.83,13.83,32800.0,9.2571,9.2571,9.2571,9.2571,32800.0
2011-04-11 13:50:00,13.83,13.85,13.83,13.85,65200.0,9.2571,9.2705,9.2571,9.2705,65200.0
2011-04-11 13:55:00,13.85,13.85,13.85,13.85,21600.0,9.2705,9.2705,9.2705,9.2705,21600.0
2011-04-11 14:00:00,13.85,13.85,13.84,13.85,51200.0,9.2705,9.2705,9.2638,9.2705,51200.0
2011-04-11 14:05:00,13.84,13.85,13.84,13.84,29600.0,9.2638,9.2705,9.2638,9.2638,29600.0
2011-04-11 14:10:00,13.84,13.85,13.84,13.84,42000.0,9.2638,9.2705,9.2638,9.2638,42000.0
2011-04-11 14:15:00,13.84,13.84,13.84,13.84,47600.0,9.2638,9.2638,9.2638,9.2638,47600.0
2011-04-11 14:20:00,13.84,13.84,13.83,13.83,42800.0,9.2638,9.2638,9.2571,9.2571,42800.0
2011-04-11 14:25:00,13.83,13.83,13.83,13.83,22000.0,9.2571,9.2571,9.2571,9.2571,22000.0
2011-04-11 14:30:00,13.83,13.83,13.83,13.83,76000.0,9.2571,9.2571,9.2571,9.2571,76000.0
2011-04-11 14:35:00,13.83,13.83,13.82,13.82,65200.0,9.2571,9.2571,9.2504,9.2504,65200.0
2011-04-11 14:40:00,13.82,13.83,13.81,13.81,66000.0,9.2504,9.2571,9.2437,9.2437,66000.0
2011-04-11 14:45:00,13.81,13.82,13.81,13.82,53200.0,9.2437,9.2504,9.2437,9.2504,53200.0
2011-04-11 14:50:00,13.82,13.82,13.81,13.81,70400.0,9.2504,9.2504,9.2437,9.2437,70400.0
2011-04-11 14:55:00,13.81,13.82,13.81,13.82,72800.0,9.2437,9.2504,9.2437,9.2504,72800.0
2011-04-11 15:00:00,13.82,13.82,13.8,13.81,140400.0,9.2504,9.2504,9.237,9.2437,140400.0
2011-04-11 15:05:00,13.81,13.81,13.8,13.8,64400.0,9.2437,9.2437,9.237,9.237,64400.0
2011-04-11 15:10:00,13.8,13.8,13.79,13.8,96400.0,9.237,9.237,9.2303,9.237,96400.0
2011-04-11 15:15:00,13.8,13.81,13.79,13.81,122400.0,9.237,9.2437,9.2303,9.2437,122400.0
2011-04-11 15:20:00,13.81,13.81,13.78,13.79,229200.0,9.2437,9.2437,9.2236,9.2303,229200.0
2011-04-11 15:25:00,13.79,13.8,13.78,13.8,139200.0,9.2303,9.237,9.2236,9.237,139200.0
2011-04-11 15:30:00,13.8,13.81,13.8,13.8,126800.0,9.237,9.2437,9.237,9.237,126800.0
2011-04-11 15:35:00,13.8,13.8,13.78,13.79,189200.0,9.237,9.237,9.2236,9.2303,189200.0
2011-04-11 15:40:00,13.79,13.79,13.78,13.79,154400.0,9.2303,9.2303,9.2236,9.2303,154400.0
2011-04-11 15:45:00,13.78,13.79,13.78,13.78,258000.0,9.2236,9.2303,9.2236,9.2236,258000.0
2011-04-11 15:50:00,13.78,13.78,13.77,13.77,430000.0,9.2236,9.2236,9.2169,9.2169,430000.0
2011-04-11 15:55:00,13.77,13.79,13.77,13.79,493200.0,9.2169,9.2303,9.2169,9.2303,493200.0
2011-04-12 09:30:00,13.75,13.78,13.71,13.73,200000.0,9.2035,9.2236,9.1768,9.1902,200000.0
2011-04-12 09:35:00,13.73,13.79,13.72,13.78,189200.0,9.1902,9.2303,9.1835,9.2236,189200.0
2011-04-12 09:40:00,13.78,13.78,13.72,13.73,161200.0,9.2236,9.2236,9.1835,9.1902,161200.0
2011-04-12 09:45:00,13.73,13.76,13.71,13.76,205600.0,9.1902,9.2102,9.1768,9.2102,205600.0
2011-04-12 09:50:00,13.76,13.8,13.76,13.8,132800.0,9.2102,9.237,9.2102,9.237,132800.0
2011-04-12 09:55:00,13.8,13.81,13.75,13.76,154800.0,9.237,9.2437,9.2035,9.2102,154800.0
2011-04-12 10:00:00,13.76,13.79,13.76,13.79,117200.0,9.2102,9.2303,9.2102,9.2303,117200.0
2011-04-12 10:05:00,13.79,13.8,13.77,13.79,130800.0,9.2303,9.237,9.2169,9.2303,130800.0
2011-04-12 10:10:00,13.79,13.81,13.78,13.81,86400.0,9.2303,9.2437,9.2236,9.2437,86400.0
2011-04-12 10:15:00,13.81,13.82,13.81,13.81,93600.0,9.2437,9.2504,9.2437,9.2437,93600.0
2011-04-12 10:20:00,13.81,13.81,13.79,13.79,86800.0,9.2437,9.2437,9.2303,9.2303,86800.0
2011-04-12 10:25:00,13.79,13.81,13.78,13.81,86400.0,9.2303,9.2437,9.2236,9.2437,86400.0
2011-04-12 10:30:00,13.81,13.81,13.79,13.79,54400.0,9.2437,9.2437,9.2303,9.2303,54400.0
2011-04-12 10:35:00,13.79,13.79,13.75,13.75,73600.0,9.2303,9.2303,9.2035,9.2035,73600.0
2011-04-12 10:40:00,13.75,13.75,13.72,13.72,82400.0,9.2035,9.2035,9.1835,9.1835,82400.0
2011-04-12 10:45:00,13.72,13.73,13.71,13.72,69600.0,9.1835,9.1902,9.1768,9.1835,69600.0
2011-04-12 10:50:00,13.73,13.76,13.73,13.76,74800.0,9.1902,9.2102,9.1902,9.2102,74800.0
2011-04-12 10:55:00,13.76,13.76,13.72,13.74,229600.0,9.2102,9.2102,9.1835,9.1969,229600.0
2011-04-12 11:00:00,13.74,13.77,13.74,13.77,90800.0,9.1969,9.2169,9.1969,9.2169,90800.0
2011-04-12 11:05:00,13.77,13.77,13.76,13.76,69600.0,9.2169,9.2169,9.2102,9.2102,69600.0
2011-04-12 11:10:00,13.76,13.77,13.75,13.77,64800.0,9.2102,9.2169,9.2035,9.2169,64800.0
2011-04-12 11:15:00,13.77,13.78,13.74,13.74,110400.0,9.2169,9.2236,9.1969,9.1969,110400.0
2011-04-12 11:20:00,13.74,13.77,13.74,13.77,35200.0,9.1969,9.2169,9.1969,9.2169,35200.0
2011-04-12 11:25:00,13.77,13.77,13.73,13.74,104000.0,9.2169,9.2169,9.1902,9.1969,104000.0
2011-04-12 11:30:00,13.74,13.76,13.74,13.76,54000.0,9.1969,9.2102,9.1969,9.2102,54000.0
2011-04-12 11:35:00,13.76,13.76,13.74,13.76,58400.0,9.2102,9.2102,9.1969,9.2102,58400.0
2011-04-12 11:40:00,13.76,13.76,13.75,13.76,42800.0,9.2102,9.2102,9.2035,9.2102,42800.0
2011-04-12 11:45:00,13.76,13.78,13.76,13.78,28000.0,9.2102,9.2236,9.2102,9.2236,28000.0
2011-04-12 11:50:00,13.78,13.78,13.76,13.76,39200.0,9.2236,9.2236,9.2102,9.2102,39200.0
2011-04-12 11:55:00,13.76,13.77,13.76,13.76,53200.0,9.2102,9.2169,9.2102,9.2102,53200.0
2011-04-12 12:00:00,13.76,13.77,13.76,13.77,16800.0,9.2102,9.2169,9.2102,9.2169,16800.0
2011-04-12 12:05:00,13.77,13.78,13.77,13.78,22400.0,9.2169,9.2236,9.2169,9.2236,22400.0
2011-04-12 12:10:00,13.77,13.78,13.77,13.77,30400.0,9.2169,9.2236,9.2169,9.2169,30400.0
2011-04-12 12:15:00,13.77,13.77,13.76,13.77,52000.0,9.2169,9.2169,9.2102,9.2169,52000.0
2011-04-12 12:20:00,13.77,13.78,13.76,13.78,28400.0,9.2169,9.2236,9.2102,9.2236,28400.0
2011-04-12 12:25:00,13.78,13.78,13.77,13.78,58800.0,9.2236,9.2236,9.2169,9.2236,58800.0
2011-04-12 12:30:00,13.78,13.79,13.78,13.78,104800.0,9.2236,9.2303,9.2236,9.2236,104800.0
2011-04-12 12:35:00,13.78,13.8,13.78,13.8,131600.0,9.2236,9.237,9.2236,9.237,131600.0
2011-04-12 12:40:00,13.79,13.81,13.79,13.81,57200.0,9.2303,9.2437,9.2303,9.2437,57200.0
2011-04-12 12:45:00,13.81,13.81,13.8,13.8,60800.0,9.2437,9.2437,9.237,9.237,60800.0
2011-04-12 12:50:00,13.8,13.8,13.78,13.78,28400.0,9.237,9.237,9.2236,9.2236,28400.0
2011-04-12 12:55:00,13.78,13.78,13.78,13.78,32800.0,9.2236,9.2236,9.2236,9.2236,32800.0
2011-04-12 13:00:00,13.78,13.79,13.78,13.79,27200.0,9.2236,9.2303,9.2236,9.2303,27200.0
2011-04-12 13:05:00,13.79,13.79,13.78,13.79,10000.0,9.2303,9.2303,9.2236,9.2303,10000.0
2011-04-12 13:10:00,13.79,13.79,13.78,13.78,37200.0,9.2303,9.2303,9.2236,9.2236,37200.0
2011-04-12 13:15:00,13.78,13.78,13.78,13.78,30400.0,9.2236,9.2236,9.2236,9.2236,30400.0
2011-04-12 13:20:00,13.78,13.78,13.78,13.78,10800.0,9.2236,9.2236,9.2236,9.2236,10800.0
2011-04-12 13:25:00,13.78,13.8,13.78,13.8,118800.0,9.2236,9.237,9.2236,9.237,118800.0
2011-04-12 13:30:00,13.8,13.81,13.79,13.81,174400.0,9.237,9.2437,9.2303,9.2437,174400.0
2011-04-12 13:35:00,13.81,13.81,13.79,13.8,134800.0,9.2437,9.2437,9.2303,9.237,134800.0
2011-04-12 13:40:00,13.8,13.8,13.79,13.8,83200.0,9.237,9.237,9.2303,9.237,83200.0
2011-04-12 13:45:00,13.8,13.82,13.8,13.82,170000.0,9.237,9.2504,9.237,9.2504,170000.0
2011-04-12 13:50:00,13.82,13.84,13.82,13.84,49600.0,9.2504,9.2638,9.2504,9.2638,49600.0
2011-04-12 13:55:00,13.84,13.84,13.82,13.82,56000.0,9.2638,9.2638,9.2504,9.2504,56000.0
2011-04-12 14:00:00,13.82,13.82,13.81,13.82,43600.0,9.2504,9.2504,9.2437,9.2504,43600.0
2011-04-12 14:05:00,13.81,13.83,13.81,13.83,52400.0,9.2437,9.2571,9.2437,9.2571,52400.0
2011-04-12 14:10:00,13.83,13.84,13.83,13.83,30800.0,9.2571,9.2638,9.2571,9.2571,30800.0
2011-04-12 14:15:00,13.84,13.84,13.83,13.84,86400.0,9.2638,9.2638,9.2571,9.2638,86400.0
2011-04-12 14:20:00,13.84,13.85,13.84,13.84,54400.0,9.2638,9.2705,9.2638,9.2638,54400.0
2011-04-12 14:25:00,13.84,13.85,13.84,13.85,45200.0,9.2638,9.2705,9.2638,9.2705,45200.0
2011-04-12 14:30:00,13.85,13.85,13.82,13.82,55200.0,9.2705,9.2705,9.2504,9.2504,55200.0
2011-04-12 14:35:00,13.82,13.83,13.81,13.82,63200.0,9.2504,9.2571,9.2437,9.2504,63200.0
2011-04-12 14:40:00,13.82,13.84,13.82,13.83,135200.0,9.2504,9.2638,9.2504,9.2571,135200.0
2011-04-12 14:45:00,13.83,13.83,13.8,13.8,98800.0,9.2571,9.2571,9.237,9.237,98800.0
2011-04-12 14:50:00,13.81,13.81,13.79,13.8,102000.0,9.2437,9.2437,9.2303,9.237,102000.0
2011-04-12 14:55:00,13.8,13.81,13.8,13.81,79200.0,9.237,9.2437,9.237,9.2437,79200.0
2011-04-12 15:00:00,13.81,13.81,13.81,13.81,70000.0,9.2437,9.2437,9.2437,9.2437,70000.0
2011-04-12 15:05:00,13.81,13.82,13.81,13.81,65200.0,9.2437,9.2504,9.2437,9.2437,65200.0
2011-04-12 15:10:00,13.81,13.83,13.81,13.82,26400.0,9.2437,9.2571,9.2437,9.2504,26400.0
2011-04-12 15:15:00,13.82,13.83,13.82,13.82,48000.0,9.2504,9.2571,9.2504,9.2504,48000.0
2011-04-12 15:20:00,13.82,13.82,13.8,13.81,295600.0,9.2504,9.2504,9.237,9.2437,295600.0
2011-04-12 15:25:00,13.81,13.81,13.8,13.8,234800.0,9.2437,9.2437,9.237,9.237,234800.0
2011-04-12 15:30:00,13.8,13.81,13.8,13.81,148400.0,9.237,9.2437,9.237,9.2437,148400.0
2011-04-12 15:35:00,13.81,13.82,13.81,13.81,104800.0,9.2437,9.2504,9.2437,9.2437,104800.0
2011-04-12 15:40:00,13.81,13.81,13.8,13.8,66800.0,9.2437,9.2437,9.237,9.237,66800.0
2011-04-12 15:45:00,13.8,13.8,13.78,13.78,196400.0,9.237,9.237,9.2236,9.2236,196400.0
2011-04-12 15:50:00,13.78,13.79,13.78,13.79,205200.0,9.2236,9.2303,9.2236,9.2303,205200.0
2011-04-12 15:55:00,13.79,13.79,13.78,13.78,404400.0,9.2303,9.2303,9.2236,9.2236,404400.0
2011-04-13 09:30:00,13.81,13.82,13.78,13.81,151200.0,9.2437,9.2504,9.2236,9.2437,151200.0
2011-04-13 09:35:00,13.8,13.85,13.8,13.83,106800.0,9.237,9.2705,9.237,9.2571,106800.0
2011-04-13 09:40:00,13.84,13.86,13.84,13.86,52000.0,9.2638,9.2772,9.2638,9.2772,52000.0
2011-04-13 09:45:00,13.86,13.88,13.84,13.88,246800.0,9.2772,9.2906,9.2638,9.2906,246800.0
2011-04-13 09:50:00,13.88,13.89,13.85,13.86,51600.0,9.2906,9.2973,9.2705,9.2772,51600.0
2011-04-13 09:55:00,13.86,13.86,13.77,13.77,217200.0,9.2772,9.2772,9.2169,9.2169,217200.0
2011-04-13 10:00:00,13.77,13.78,13.73,13.75,354800.0,9.2169,9.2236,9.1902,9.2035,354800.0
2011-04-13 10:05:00,13.75,13.75,13.73,13.74,142800.0,9.2035,9.2035,9.1902,9.1969,142800.0
2011-04-13 10:10:00,13.74,13.75,13.74,13.74,78000.0,9.1969,9.2035,9.1969,9.1969,78000.0
2011-04-13 10:15:00,13.74,13.75,13.74,13.74,42000.0,9.1969,9.2035,9.1969,9.1969,42000.0
2011-04-13 10:20:00,13.74,13.78,13.74,13.78,76400.0,9.1969,9.2236,9.1969,9.2236,76400.0
2011-04-13 10:25:00,13.78,13.78,13.75,13.77,87200.0,9.2236,9.2236,9.2035,9.2169,87200.0
2011-04-13 10:30:00,13.77,13.79,13.76,13.79,60400.0,9.2169,9.2303,9.2102,9.2303,60400.0
2011-04-13 10:35:00,13.79,13.79,13.77,13.79,67200.0,9.2303,9.2303,9.2169,9.2303,67200.0
2011-04-13 10:40:00,13.79,13.79,13.78,13.78,93200.0,9.2303,9.2303,9.2236,9.2236,93200.0
2011-04-13 10:45:00,13.78,13.79,13.76,13.77,100800.0,9.2236,9.2303,9.2102,9.2169,100800.0
2011-04-13 10:50:00,13.77,13.79,13.76,13.77,78800.0,9.2169,9.2303,9.2102,9.2169,78800.0
2011-04-13 10:55:00,13.77,13.77,13.75,13.77,322800.0,9.2169,9.2169,9.2035,9.2169,322800.0
2011-04-13 11:00:00,13.77,13.77,13.76,13.77,49600.0,9.2169,9.2169,9.2102,9.2169,49600.0
2011-04-13 11:05:00,13.77,13.77,13.76,13.76,37200.0,9.2169,9.2169,9.2102,9.2102,37200.0
2011-04-13 11:10:00,13.76,13.77,13.76,13.77,39200.0,9.2102,9.2169,9.2102,9.2169,39200.0
2011-04-13 11:15:00,13.77,13.77,13.77,13.77,58400.0,9.2169,9.2169,9.2169,9.2169,58400.0
2011-04-13 11:20:00,13.77,13.77,13.76,13.76,48000.0,9.2169,9.2169,9.2102,9.2102,48000.0
2011-04-13 11:25:00,13.76,13.76,13.75,13.75,70800.0,9.2102,9.2102,9.2035,9.2035,70800.0
2011-04-13 11:30:00,13.75,13.75,13.75,13.75,25200.0,9.2035,9.2035,9.2035,9.2035,25200.0
2011-04-13 11:35:00,13.75,13.75,13.74,13.75,56800.0,9.2035,9.2035,9.1969,9.2035,56800.0
2011-04-13 11:40:00,13.75,13.76,13.75,13.75,74400.0,9.2035,9.2102,9.2035,9.2035,74400.0
2011-04-13 11:45:00,13.75,13.76,13.75,13.75,38400.0,9.2035,9.2102,9.2035,9.2035,38400.0
2011-04-13 11:50:00,13.75,13.75,13.75,13.75,36000.0,9.2035,9.2035,9.2035,9.2035,36000.0
2011-04-13 11:55:00,13.75,13.75,13.74,13.74,35200.0,9.2035,9.2035,9.1969,9.1969,35200.0
2011-04-13 12:00:00,13.74,13.76,13.73,13.75,97200.0,9.1969,9.2102,9.1902,9.2035,97200.0
2011-04-13 12:05:00,13.75,13.75,13.73,13.73,56800.0,9.2035,9.2035,9.1902,9.1902,56800.0
2011-04-13 12:10:00,13.74,13.75,13.72,13.75,95200.0,9.1969,9.2035,9.1835,9.2035,95200.0
2011-04-13 12:15:00,13.74,13.75,13.74,13.74,50400.0,9.1969,9.2035,9.1969,9.1969,50400.0
2011-04-13 12:20:00,13.74,13.74,13.74,13.74,60000.0,9.1969,9.1969,9.1969,9.1969,60000.0
2011-04-13 12:25:00,13.74,13.75,13.74,13.74,38800.0,9.1969,9.2035,9.1969,9.1969,38800.0
2011-04-13 12:30:00,13.75,13.75,13.74,13.75,113600.0,9.2035,9.2035,9.1969,9.2035,113600.0
2011-04-13 12:35:00,13.75,13.75,13.74,13.75,366000.0,9.2035,9.2035,9.1969,9.2035,366000.0
2011-04-13 12:40:00,13.75,13.75,13.74,13.74,58800.0,9.2035,9.2035,9.1969,9.1969,58800.0
2011-04-13 12:45:00,13.74,13.74,13.74,13.74,29600.0,9.1969,9.1969,9.1969,9.1969,29600.0
2011-04-13 12:50:00,13.74,13.75,13.74,13.74,39200.0,9.1969,9.2035,9.1969,9.1969,39200.0
2011-04-13 12:55:00,13.74,13.75,13.74,13.74,38800.0,9.1969,9.2035,9.1969,9.1969,38800.0
2011-04-13 13:00:00,13.74,13.75,13.74,13.75,47200.0,9.1969,9.2035,9.1969,9.2035,47200.0
2011-04-13 13:05:00,13.75,13.75,13.74,13.74,26000.0,9.2035,9.2035,9.1969,9.1969,26000.0
2011-04-13 13:10:00,13.74,13.74,13.73,13.73,22000.0,9.1969,9.1969,9.1902,9.1902,22000.0
2011-04-13 13:15:00,13.74,13.74,13.73,13.74,22800.0,9.1969,9.1969,9.1902,9.1969,22800.0
2011-04-13 13:20:00,13.74,13.74,13.73,13.74,23600.0,9.1969,9.1969,9.1902,9.1969,23600.0
2011-04-13 13:25:00,13.74,13.74,13.73,13.73,29600.0,9.1969,9.1969,9.1902,9.1902,29600.0
2011-04-13 13:30:00,13.73,13.74,13.73,13.74,30800.0,9.1902,9.1969,9.1902,9.1969,30800.0
2011-04-13 13:35:00,13.74,13.74,13.74,13.74,30400.0,9.1969,9.1969,9.1969,9.1969,30400.0
2011-04-13 13:40:00,13.74,13.75,13.74,13.74,69600.0,9.1969,9.2035,9.1969,9.1969,69600.0
2011-04-13 13:45:00,13.74,13.74,13.74,13.74,83200.0,9.1969,9.1969,9.1969,9.1969,83200.0
2011-04-13 13:50:00,13.74,13.74,13.73,13.74,76400.0,9.1969,9.1969,9.1902,9.1969,76400.0
2011-04-13 13:55:00,13.74,13.75,13.74,13.74,24000.0,9.1969,9.2035,9.1969,9.1969,24000.0
2011-04-13 14:00:00,13.75,13.77,13.75,13.76,49200.0,9.2035,9.2169,9.2035,9.2102,49200.0
2011-04-13 14:05:00,13.76,13.76,13.75,13.75,27600.0,9.2102,9.2102,9.2035,9.2035,27600.0
2011-04-13 14:10:00,13.75,13.76,13.75,13.75,34400.0,9.2035,9.2102,9.2035,9.2035,34400.0
2011-04-13 14:15:00,13.75,13.77,13.75,13.77,130000.0,9.2035,9.2169,9.2035,9.2169,130000.0
2011-04-13 14:20:00,13.77,13.77,13.76,13.77,18000.0,9.2169,9.2169,9.2102,9.2169,18000.0
2011-04-13 14:25:00,13.77,13.78,13.76,13.78,32400.0,9.2169,9.2236,9.2102,9.2236,32400.0
2011-04-13 14:30:00,13.78,13.78,13.77,13.78,27600.0,9.2236,9.2236,9.2169,9.2236,27600.0
2011-04-13 14:35:00,13.78,13.79,13.78,13.78,67200.0,9.2236,9.2303,9.2236,9.2236,67200.0
2011-04-13 14:40:00,13.78,13.79,13.78,13.79,76400.0,9.2236,9.2303,9.2236,9.2303,76400.0
2011-04-13 14:45:00,13.79,13.79,13.78,13.78,131200.0,9.2303,9.2303,9.2236,9.2236,131200.0
2011-04-13 14:50:00,13.78,13.78,13.77,13.77,58400.0,9.2236,9.2236,9.2169,9.2169,58400.0
2011-04-13 14:55:00,13.77,13.78,13.77,13.78,44400.0,9.2169,9.2236,9.2169,9.2236,44400.0
2011-04-13 15:00:00,13.77,13.79,13.77,13.78,53600.0,9.2169,9.2303,9.2169,9.2236,53600.0
2011-04-13 15:05:00,13.78,13.78,13.77,13.78,40000.0,9.2236,9.2236,9.2169,9.2236,40000.0
2011-04-13 15:10:00,13.78,13.78,13.77,13.77,43600.0,9.2236,9.2236,9.2169,9.2169,43600.0
2011-04-13 15:15:00,13.77,13.78,13.77,13.78,141600.0,9.2169,9.2236,9.2169,9.2236,141600.0
2011-04-13 15:20:00,13.78,13.78,13.77,13.77,66800.0,9.2236,9.2236,9.2169,9.2169,66800.0
2011-04-13 15:25:00,13.78,13.78,13.77,13.77,50800.0,9.2236,9.2236,9.2169,9.2169,50800.0
2011-04-13 15:30:00,13.77,13.77,13.76,13.76,56800.0,9.2169,9.2169,9.2102,9.2102,56800.0
2011-04-13 15:35:00,13.76,13.77,13.76,13.77,38800.0,9.2102,9.2169,9.2102,9.2169,38800.0
2011-04-13 15:40:00,13.77,13.77,13.75,13.76,71200.0,9.2169,9.2169,9.2035,9.2102,71200.0
2011-04-13 15:45:00,13.76,13.76,13.74,13.75,135600.0,9.2102,9.2102,9.1969,9.2035,135600.0
2011-04-13 15:50:00,13.75,13.75,13.74,13.75,174400.0,9.2035,9.2035,9.1969,9.2035,174400.0
2011-04-13 15:55:00,13.75,13.75,13.74,13.74,169600.0,9.2035,9.2035,9.1969,9.1969,169600.0
2011-04-14 09:30:00,13.71,13.73,13.66,13.66,135200.0,9.1768,9.1902,9.1433,9.1433,135200.0
2011-04-14 09:35:00,13.67,13.67,13.65,13.66,93600.0,9.15,9.15,9.1366,9.1433,93600.0
2011-04-14 09:40:00,13.67,13.69,13.67,13.68,46000.0,9.15,9.1634,9.15,9.1567,46000.0
2011-04-14 09:45:00,13.68,13.68,13.65,13.66,84400.0,9.1567,9.1567,9.1366,9.1433,84400.0
2011-04-14 09:50:00,13.65,13.68,13.65,13.67,56400.0,9.1366,9.1567,9.1366,9.15,56400.0
2011-04-14 09:55:00,13.67,13.7,13.66,13.69,69200.0,9.15,9.1701,9.1433,9.1634,69200.0
2011-04-14 10:00:00,13.69,13.69,13.68,13.69,33200.0,9.1634,9.1634,9.1567,9.1634,33200.0
2011-04-14 10:05:00,13.69,13.7,13.68,13.7,67200.0,9.1634,9.1701,9.1567,9.1701,67200.0
2011-04-14 10:10:00,13.69,13.7,13.68,13.68,26800.0,9.1634,9.1701,9.1567,9.1567,26800.0
2011-04-14 10:15:00,13.68,13.71,13.68,13.71,29600.0,9.1567,9.1768,9.1567,9.1768,29600.0
2011-04-14 10:20:00,13.7,13.72,13.7,13.72,34800.0,9.1701,9.1835,9.1701,9.1835,34800.0
2011-04-14 10:25:00,13.72,13.74,13.71,13.72,38800.0,9.1835,9.1969,9.1768,9.1835,38800.0
2011-04-14 10:30:00,13.72,13.74,13.71,13.74,40000.0,9.1835,9.1969,9.1768,9.1969,40000.0
2011-04-14 10:35:00,13.74,13.74,13.74,13.74,15600.0,9.1969,9.1969,9.1969,9.1969,15600.0
2011-04-14 10:40:00,13.74,13.74,13.73,13.73,33600.0,9.1969,9.1969,9.1902,9.1902,33600.0
2011-04-14 10:45:00,13.74,13.75,13.74,13.74,10800.0,9.1969,9.2035,9.1969,9.1969,10800.0
2011-04-14 10:50:00,13.74,13.75,13.74,13.74,20000.0,9.1969,9.2035,9.1969,9.1969,20000.0
2011-04-14 10:55:00,13.74,13.76,13.74,13.74,31600.0,9.1969,9.2102,9.1969,9.1969,31600.0
2011-04-14 11:00:00,13.75,13.75,13.74,13.74,14800.0,9.2035,9.2035,9.1969,9.1969,14800.0
2011-04-14 11:05:00,13.74,13.75,13.74,13.74,41200.0,9.1969,9.2035,9.1969,9.1969,41200.0
2011-04-14 11:10:00,13.74,13.74,13.72,13.73,71200.0,9.1969,9.1969,9.1835,9.1902,71200.0
2011-04-14 11:15:00,13.73,13.73,13.71,13.72,116800.0,9.1902,9.1902,9.1768,9.1835,116800.0
2011-04-14 11:20:00,13.72,13.73,13.71,13.71,141600.0,9.1835,9.1902,9.1768,9.1768,141600.0
2011-04-14 11:25:00,13.71,13.71,13.7,13.7,32400.0,9.1768,9.1768,9.1701,9.1701,32400.0
2011-04-14 11:30:00,13.7,13.72,13.7,13.7,50800.0,9.1701,9.1835,9.1701,9.1701,50800.0
2011-04-14 11:35:00,13.7,13.7,13.69,13.69,52000.0,9.1701,9.1701,9.1634,9.1634,52000.0
2011-04-14 11:40:00,13.7,13.7,13.69,13.69,31600.0,9.1701,9.1701,9.1634,9.1634,31600.0
2011-04-14 11:45:00,13.69,13.72,13.69,13.72,51200.0,9.1634,9.1835,9.1634,9.1835,51200.0
2011-04-14 11:50:00,13.72,13.72,13.71,13.72,51200.0,9.1835,9.1835,9.1768,9.1835,51200.0
2011-04-14 11:55:00,13.72,13.72,13.71,13.72,62800.0,9.1835,9.1835,9.1768,9.1835,62800.0
2011-04-14 12:00:00,13.72,13.73,13.72,13.73,38800.0,9.1835,9.1902,9.1835,9.1902,38800.0
2011-04-14 12:05:00,13.73,13.73,13.72,13.72,28400.0,9.1902,9.1902,9.1835,9.1835,28400.0
2011-04-14 12:10:00,13.72,13.75,13.72,13.74,32000.0,9.1835,9.2035,9.1835,9.1969,32000.0
2011-04-14 12:15:00,13.74,13.74,13.73,13.73,24400.0,9.1969,9.1969,9.1902,9.1902,24400.0
2011-04-14 12:20:00,13.74,13.74,13.74,13.74,31200.0,9.1969,9.1969,9.1969,9.1969,31200.0
2011-04-14 12:25:00,13.74,13.75,13.74,13.74,20800.0,9.1969,9.2035,9.1969,9.1969,20800.0
2011-04-14 12:30:00,13.75,13.77,13.74,13.77,33600.0,9.2035,9.2169,9.1969,9.2169,33600.0
2011-04-14 12:35:00,13.77,13.77,13.75,13.75,34000.0,9.2169,9.2169,9.2035,9.2035,34000.0
2011-04-14 12:40:00,13.76,13.76,13.75,13.76,8800.0,9.2102,9.2102,9.2035,9.2102,8800.0
2011-04-14 12:45:00,13.75,13.76,13.75,13.76,22000.0,9.2035,9.2102,9.2035,9.2102,22000.0
2011-04-14 12:50:00,13.76,13.78,13.76,13.78,24400.0,9.2102,9.2236,9.2102,9.2236,24400.0
2011-04-14 12:55:00,13.78,13.78,13.77,13.77,32000.0,9.2236,9.2236,9.2169,9.2169,32000.0
2011-04-14 13:00:00,13.77,13.77,13.77,13.77,27600.0,9.2169,9.2169,9.2169,9.2169,27600.0
2011-04-14 13:05:00,13.77,13.77,13.76,13.76,42000.0,9.2169,9.2169,9.2102,9.2102,42000.0
2011-04-14 13:10:00,13.76,13.77,13.75,13.77,157600.0,9.2102,9.2169,9.2035,9.2169,157600.0
2011-04-14 13:15:00,13.77,13.78,13.77,13.77,36800.0,9.2169,9.2236,9.2169,9.2169,36800.0
2011-04-14 13:20:00,13.78,13.78,13.77,13.77,36800.0,9.2236,9.2236,9.2169,9.2169,36800.0
2011-04-14 13:25:00,13.77,13.78,13.76,13.77,52000.0,9.2169,9.2236,9.2102,9.2169,52000.0
2011-04-14 13:30:00,13.77,13.77,13.76,13.76,11600.0,9.2169,9.2169,9.2102,9.2102,11600.0
2011-04-14 13:35:00,13.76,13.77,13.76,13.77,25600.0,9.2102,9.2169,9.2102,9.2169,25600.0
2011-04-14 13:40:00,13.77,13.77,13.76,13.77,25200.0,9.2169,9.2169,9.2102,9.2169,25200.0
2011-04-14 13:45:00,13.77,13.77,13.77,13.77,21600.0,9.2169,9.2169,9.2169,9.2169,21600.0
2011-04-14 13:50:00,13.77,13.77,13.75,13.75,52800.0,9.2169,9.2169,9.2035,9.2035,52800.0
2011-04-14 13:55:00,13.76,13.77,13.76,13.77,10800.0,9.2102,9.2169,9.2102,9.2169,10800.0
2011-04-14 14:00:00,13.77,13.78,13.76,13.78,35600.0,9.2169,9.2236,9.2102,9.2236,35600.0
2011-04-14 14:05:00,13.77,13.78,13.77,13.78,10400.0,9.2169,9.2236,9.2169,9.2236,10400.0
2011-04-14 14:10:00,13.78,13.78,13.77,13.78,72400.0,9.2236,9.2236,9.2169,9.2236,72400.0
2011-04-14 14:15:00,13.78,13.78,13.78,13.78,17200.0,9.2236,9.2236,9.2236,9.2236,17200.0
2011-04-14 14:20:00,13.78,13.79,13.78,13.78,12800.0,9.2236,9.2303,9.2236,9.2236,12800.0
2011-04-14 14:25:00,13.78,13.79,13.78,13.78,39600.0,9.2236,9.2303,9.2236,9.2236,39600.0
2011-04-14 14:30:00,13.78,13.8,13.78,13.79,40000.0,9.2236,9.237,9.2236,9.2303,40000.0
2011-04-14 14:35:00,13.79,13.8,13.78,13.78,33200.0,9.2303,9.237,9.2236,9.2236,33200.0
2011-04-14 14:40:00,13.78,13.78,13.77,13.77,58400.0,9.2236,9.2236,9.2169,9.2169,58400.0
2011-04-14 14:45:00,13.77,13.77,13.76,13.77,37600.0,9.2169,9.2169,9.2102,9.2169,37600.0
2011-04-14 14:50:00,13.77,13.78,13.77,13.78,20000.0,9.2169,9.2236,9.2169,9.2236,20000.0
2011-04-14 14:55:00,13.78,13.79,13.77,13.79,73600.0,9.2236,9.2303,9.2169,9.2303,73600.0
2011-04-14 15:00:00,13.79,13.81,13.78,13.81,103600.0,9.2303,9.2437,9.2236,9.2437,103600.0
2011-04-14 15:05:00,13.81,13.82,13.81,13.81,79600.0,9.2437,9.2504,9.2437,9.2437,79600.0
2011-04-14 15:10:00,13.81,13.82,13.81,13.82,62400.0,9.2437,9.2504,9.2437,9.2504,62400.0
2011-04-14 15:15:00,13.82,13.83,13.82,13.83,90400.0,9.2504,9.2571,9.2504,9.2571,90400.0
2011-04-14 15:20:00,13.83,13.84,13.83,13.83,86400.0,9.2571,9.2638,9.2571,9.2571,86400.0
2011-04-14 15:25:00,13.83,13.84,13.82,13.83,74800.0,9.2571,9.2638,9.2504,9.2571,74800.0
2011-04-14 15:30:00,13.83,13.83,13.81,13.82,62000.0,9.2571,9.2571,9.2437,9.2504,62000.0
2011-04-14 15:35:00,13.82,13.83,13.81,13.83,56000.0,9.2504,9.2571,9.2437,9.2571,56000.0
2011-04-14 15:40:00,13.84,13.84,13.81,13.81,69600.0,9.2638,9.2638,9.2437,9.2437,69600.0
2011-04-14 15:45:00,13.81,13.82,13.8,13.8,206800.0,9.2437,9.2504,9.237,9.237,206800.0
2011-04-14 15:50:00,13.8,13.81,13.79,13.8,230400.0,9.237,9.2437,9.2303,9.237,230400.0
2011-04-14 15:55:00,13.8,13.81,13.79,13.79,448400.0,9.237,9.2437,9.2303,9.2303,448400.0
2011-04-15 09:30:00,13.84,13.84,13.78,13.78,951200.0,9.2638,9.2638,9.2236,9.2236,951200.0
2011-04-15 09:35:00,13.78,13.83,13.77,13.83,65600.0,9.2236,9.2571,9.2169,9.2571,65600.0
2011-04-15 09:40:00,13.83,13.86,13.83,13.83,58000.0,9.2571,9.2772,9.2571,9.2571,58000.0
2011-04-15 09:45:00,13.83,13.86,13.83,13.86,52400.0,9.2571,9.2772,9.2571,9.2772,52400.0
2011-04-15 09:50:00,13.85,13.86,13.84,13.85,44000.0,9.2705,9.2772,9.2638,9.2705,44000.0
2011-04-15 09:55:00,13.85,13.89,13.85,13.89,110000.0,9.2705,9.2973,9.2705,9.2973,110000.0
2011-04-15 10:00:00,13.89,13.92,13.89,13.91,106000.0,9.2973,9.3173,9.2973,9.3106,106000.0
2011-04-15 10:05:00,13.91,13.91,13.89,13.89,93200.0,9.3106,9.3106,9.2973,9.2973,93200.0
2011-04-15 10:10:00,13.89,13.89,13.86,13.86,105600.0,9.2973,9.2973,9.2772,9.2772,105600.0
2011-04-15 10:15:00,13.86,13.86,13.81,13.81,122800.0,9.2772,9.2772,9.2437,9.2437,122800.0
2011-04-15 10:20:00,13.81,13.84,13.81,13.82,323200.0,9.2437,9.2638,9.2437,9.2504,323200.0
2011-04-15 10:25:00,13.81,13.82,13.8,13.82,134400.0,9.2437,9.2504,9.237,9.2504,134400.0
2011-04-15 10:30:00,13.82,13.84,13.8,13.81,118800.0,9.2504,9.2638,9.237,9.2437,118800.0
2011-04-15 10:35:00,13.81,13.83,13.8,13.83,70400.0,9.2437,9.2571,9.237,9.2571,70400.0
2011-04-15 10:40:00,13.83,13.85,13.83,13.84,104000.0,9.2571,9.2705,9.2571,9.2638,104000.0
2011-04-15 10:45:00,13.84,13.84,13.83,13.84,85600.0,9.2638,9.2638,9.2571,9.2638,85600.0
2011-04-15 10:50:00,13.84,13.84,13.83,13.83,157600.0,9.2638,9.2638,9.2571,9.2571,157600.0
2011-04-15 10:55:00,13.84,13.84,13.83,13.84,105200.0,9.2638,9.2638,9.2571,9.2638,105200.0
2011-04-15 11:00:00,13.84,13.84,13.84,13.84,50800.0,9.2638,9.2638,9.2638,9.2638,50800.0
2011-04-15 11:05:00,13.84,13.84,13.81,13.82,80400.0,9.2638,9.2638,9.2437,9.2504,80400.0
2011-04-15 11:10:00,13.82,13.82,13.8,13.81,67200.0,9.2504,9.2504,9.237,9.2437,67200.0
2011-04-15 11:15:00,13.81,13.81,13.8,13.81,31600.0,9.2437,9.2437,9.237,9.2437,31600.0
2011-04-15 11:20:00,13.81,13.83,13.81,13.81,344800.0,9.2437,9.2571,9.2437,9.2437,344800.0
2011-04-15 11:25:00,13.81,13.82,13.81,13.82,68000.0,9.2437,9.2504,9.2437,9.2504,68000.0
2011-04-15 11:30:00,13.82,13.82,13.81,13.81,52400.0,9.2504,9.2504,9.2437,9.2437,52400.0
2011-04-15 11:35:00,13.81,13.81,13.8,13.8,43600.0,9.2437,9.2437,9.237,9.237,43600.0
2011-04-15 11:40:00,13.8,13.81,13.8,13.8,93600.0,9.237,9.2437,9.237,9.237,93600.0
2011-04-15 11:45:00,13.8,13.8,13.8,13.8,43600.0,9.237,9.237,9.237,9.237,43600.0
2011-04-15 11:50:00,13.8,13.8,13.8,13.8,38000.0,9.237,9.237,9.237,9.237,38000.0
2011-04-15 11:55:00,13.8,13.81,13.8,13.8,42400.0,9.237,9.2437,9.237,9.237,42400.0
2011-04-15 12:00:00,13.81,13.81,13.8,13.81,93200.0,9.2437,9.2437,9.237,9.2437,93200.0
2011-04-15 12:05:00,13.81,13.82,13.81,13.81,104800.0,9.2437,9.2504,9.2437,9.2437,104800.0
2011-04-15 12:10:00,13.81,13.82,13.81,13.81,77200.0,9.2437,9.2504,9.2437,9.2437,77200.0
2011-04-15 12:15:00,13.81,13.82,13.8,13.81,166400.0,9.2437,9.2504,9.237,9.2437,166400.0
2011-04-15 12:20:00,13.81,13.81,13.81,13.81,35200.0,9.2437,9.2437,9.2437,9.2437,35200.0
2011-04-15 12:25:00,13.81,13.83,13.81,13.82,31600.0,9.2437,9.2571,9.2437,9.2504,31600.0
2011-04-15 12:30:00,13.82,13.83,13.82,13.83,67600.0,9.2504,9.2571,9.2504,9.2571,67600.0
2011-04-15 12:35:00,13.83,13.84,13.83,13.84,65600.0,9.2571,9.2638,9.2571,9.2638,65600.0
2011-04-15 12:40:00,13.84,13.84,13.82,13.83,144000.0,9.2638,9.2638,9.2504,9.2571,144000.0
2011-04-15 12:45:00,13.83,13.84,13.83,13.83,69200.0,9.2571,9.2638,9.2571,9.2571,69200.0
2011-04-15 12:50:00,13.84,13.84,13.83,13.83,114800.0,9.2638,9.2638,9.2571,9.2571,114800.0
2011-04-15 12:55:00,13.83,13.84,13.83,13.83,39200.0,9.2571,9.2638,9.2571,9.2571,39200.0
2011-04-15 13:00:00,13.83,13.84,13.83,13.84,41600.0,9.2571,9.2638,9.2571,9.2638,41600.0
2011-04-15 13:05:00,13.84,13.84,13.84,13.84,45200.0,9.2638,9.2638,9.2638,9.2638,45200.0
2011-04-15 13:10:00,13.84,13.84,13.84,13.84,51600.0,9.2638,9.2638,9.2638,9.2638,51600.0
2011-04-15 13:15:00,13.84,13.84,13.82,13.82,106000.0,9.2638,9.2638,9.2504,9.2504,106000.0
2011-04-15 13:20:00,13.82,13.83,13.82,13.83,44800.0,9.2504,9.2571,9.2504,9.2571,44800.0
2011-04-15 13:25:00,13.83,13.83,13.81,13.82,92800.0,9.2571,9.2571,9.2437,9.2504,92800.0
2011-04-15 13:30:00,13.82,13.84,13.82,13.84,62800.0,9.2504,9.2638,9.2504,9.2638,62800.0
2011-04-15 13:35:00,13.84,13.84,13.84,13.84,117600.0,9.2638,9.2638,9.2638,9.2638,117600.0
2011-04-15 13:40:00,13.84,13.84,13.84,13.84,64000.0,9.2638,9.2638,9.2638,9.2638,64000.0
2011-04-15 13:45:00,13.84,13.84,13.83,13.84,120800.0,9.2638,9.2638,9.2571,9.2638,120800.0
2011-04-15 13:50:00,13.84,13.84,13.82,13.82,115200.0,9.2638,9.2638,9.2504,9.2504,115200.0
2011-04-15 13:55:00,13.82,13.82,13.8,13.8,155200.0,9.2504,9.2504,9.237,9.237,155200.0
2011-04-15 14:00:00,13.81,13.81,13.8,13.81,124800.0,9.2437,9.2437,9.237,9.2437,124800.0
2011-04-15 14:05:00,13.81,13.82,13.81,13.82,284400.0,9.2437,9.2504,9.2437,9.2504,284400.0
2011-04-15 14:10:00,13.82,13.82,13.81,13.81,107600.0,9.2504,9.2504,9.2437,9.2437,107600.0
2011-04-15 14:15:00,13.81,13.81,13.8,13.8,139600.0,9.2437,9.2437,9.237,9.237,139600.0
2011-04-15 14:20:00,13.8,13.8,13.8,13.8,77200.0,9.237,9.237,9.237,9.237,77200.0
2011-04-15 14:25:00,13.8,13.8,13.79,13.79,100400.0,9.237,9.237,9.2303,9.2303,100400.0
2011-04-15 14:30:00,13.79,13.8,13.79,13.8,107600.0,9.2303,9.237,9.2303,9.237,107600.0
2011-04-15 14:35:00,13.8,13.8,13.8,13.8,77600.0,9.237,9.237,9.237,9.237,77600.0
2011-04-15 14:40:00,13.8,13.8,13.8,13.8,78400.0,9.237,9.237,9.237,9.237,78400.0
2011-04-15 14:45:00,13.8,13.8,13.79,13.79,141200.0,9.237,9.237,9.2303,9.2303,141200.0
2011-04-15 14:50:00,13.79,13.79,13.77,13.77,177600.0,9.2303,9.2303,9.2169,9.2169,177600.0
2011-04-15 14:55:00,13.77,13.77,13.76,13.76,156400.0,9.2169,9.2169,9.2102,9.2102,156400.0
2011-04-15 15:00:00,13.76,13.78,13.75,13.77,174000.0,9.2102,9.2236,9.2035,9.2169,174000.0
2011-04-15 15:05:00,13.78,13.78,13.77,13.77,96800.0,9.2236,9.2236,9.2169,9.2169,96800.0
2011-04-15 15:10:00,13.77,13.79,13.77,13.78,157200.0,9.2169,9.2303,9.2169,9.2236,157200.0
2011-04-15 15:15:00,13.78,13.79,13.77,13.78,133600.0,9.2236,9.2303,9.2169,9.2236,133600.0
2011-04-15 15:20:00,13.78,13.78,13.78,13.78,124400.0,9.2236,9.2236,9.2236,9.2236,124400.0
2011-04-15 15:25:00,13.78,13.79,13.78,13.79,194800.0,9.2236,9.2303,9.2236,9.2303,194800.0
2011-04-15 15:30:00,13.79,13.79,13.77,13.78,179200.0,9.2303,9.2303,9.2169,9.2236,179200.0
2011-04-15 15:35:00,13.78,13.79,13.78,13.79,655200.0,9.2236,9.2303,9.2236,9.2303,655200.0
2011-04-15 15:40:00,13.79,13.8,13.78,13.78,211600.0,9.2303,9.237,9.2236,9.2236,211600.0
2011-04-15 15:45:00,13.78,13.78,13.77,13.77,248800.0,9.2236,9.2236,9.2169,9.2169,248800.0
2011-04-15 15:50:00,13.77,13.78,13.76,13.76,290400.0,9.2169,9.2236,9.2102,9.2102,290400.0
2011-04-15 15:55:00,13.76,13.78,13.76,13.78,670800.0,9.2102,9.2236,9.2102,9.2236,670800.0
2011-04-18 09:30:00,13.67,13.69,13.61,13.61,190000.0,9.15,9.1634,9.1098,9.1098,190000.0
2011-04-18 09:35:00,13.61,13.61,13.58,13.6,151600.0,9.1098,9.1098,9.0898,9.1031,151600.0
2011-04-18 09:40:00,13.6,13.66,13.57,13.66,160000.0,9.1031,9.1433,9.0831,9.1433,160000.0
2011-04-18 09:45:00,13.66,13.66,13.62,13.63,91600.0,9.1433,9.1433,9.1165,9.1232,91600.0
2011-04-18 09:50:00,13.62,13.62,13.6,13.6,62400.0,9.1165,9.1165,9.1031,9.1031,62400.0
2011-04-18 09:55:00,13.61,13.63,13.6,13.62,91600.0,9.1098,9.1232,9.1031,9.1165,91600.0
2011-04-18 10:00:00,13.61,13.68,13.61,13.68,184800.0,9.1098,9.1567,9.1098,9.1567,184800.0
2011-04-18 10:05:00,13.68,13.69,13.65,13.68,255200.0,9.1567,9.1634,9.1366,9.1567,255200.0
2011-04-18 10:10:00,13.68,13.68,13.65,13.67,90400.0,9.1567,9.1567,9.1366,9.15,90400.0
2011-04-18 10:15:00,13.67,13.72,13.66,13.72,107600.0,9.15,9.1835,9.1433,9.1835,107600.0
2011-04-18 10:20:00,13.72,13.73,13.69,13.69,271600.0,9.1835,9.1902,9.1634,9.1634,271600.0
2011-04-18 10:25:00,13.69,13.71,13.69,13.71,50400.0,9.1634,9.1768,9.1634,9.1768,50400.0
2011-04-18 10:30:00,13.71,13.71,13.7,13.71,36400.0,9.1768,9.1768,9.1701,9.1768,36400.0
2011-04-18 10:35:00,13.71,13.72,13.69,13.71,55200.0,9.1768,9.1835,9.1634,9.1768,55200.0
2011-04-18 10:40:00,13.7,13.71,13.67,13.67,169200.0,9.1701,9.1768,9.15,9.15,169200.0
2011-04-18 10:45:00,13.67,13.68,13.65,13.67,80800.0,9.15,9.1567,9.1366,9.15,80800.0
2011-04-18 10:50:00,13.67,13.67,13.62,13.63,75600.0,9.15,9.15,9.1165,9.1232,75600.0
2011-04-18 10:55:00,13.63,13.64,13.61,13.64,169200.0,9.1232,9.1299,9.1098,9.1299,169200.0
2011-04-18 11:00:00,13.65,13.65,13.61,13.61,90800.0,9.1366,9.1366,9.1098,9.1098,90800.0
2011-04-18 11:05:00,13.61,13.61,13.59,13.61,118800.0,9.1098,9.1098,9.0965,9.1098,118800.0
2011-04-18 11:10:00,13.61,13.64,13.61,13.63,94400.0,9.1098,9.1299,9.1098,9.1232,94400.0
2011-04-18 11:15:00,13.63,13.64,13.62,13.62,38400.0,9.1232,9.1299,9.1165,9.1165,38400.0
2011-04-18 11:20:00,13.62,13.63,13.62,13.63,28400.0,9.1165,9.1232,9.1165,9.1232,28400.0
2011-04-18 11:25:00,13.63,13.65,13.63,13.63,36800.0,9.1232,9.1366,9.1232,9.1232,36800.0
2011-04-18 11:30:00,13.63,13.63,13.62,13.63,38800.0,9.1232,9.1232,9.1165,9.1232,38800.0
2011-04-18 11:35:00,13.63,13.65,13.63,13.63,68400.0,9.1232,9.1366,9.1232,9.1232,68400.0
2011-04-18 11:40:00,13.63,13.64,13.62,13.63,42000.0,9.1232,9.1299,9.1165,9.1232,42000.0
2011-04-18 11:45:00,13.63,13.64,13.62,13.63,37200.0,9.1232,9.1299,9.1165,9.1232,37200.0
2011-04-18 11:50:00,13.63,13.65,13.63,13.64,28000.0,9.1232,9.1366,9.1232,9.1299,28000.0
2011-04-18 11:55:00,13.65,13.65,13.63,13.64,47600.0,9.1366,9.1366,9.1232,9.1299,47600.0
2011-04-18 12:00:00,13.64,13.65,13.63,13.65,121200.0,9.1299,9.1366,9.1232,9.1366,121200.0
2011-04-18 12:05:00,13.65,13.67,13.65,13.66,75600.0,9.1366,9.15,9.1366,9.1433,75600.0
2011-04-18 12:10:00,13.66,13.67,13.66,13.66,37200.0,9.1433,9.15,9.1433,9.1433,37200.0
2011-04-18 12:15:00,13.66,13.66,13.65,13.65,63200.0,9.1433,9.1433,9.1366,9.1366,63200.0
2011-04-18 12:20:00,13.65,13.65,13.64,13.64,61600.0,9.1366,9.1366,9.1299,9.1299,61600.0
2011-04-18 12:25:00,13.64,13.65,13.64,13.65,102000.0,9.1299,9.1366,9.1299,9.1366,102000.0
2011-04-18 12:30:00,13.65,13.65,13.63,13.63,225200.0,9.1366,9.1366,9.1232,9.1232,225200.0
2011-04-18 12:35:00,13.63,13.66,13.63,13.66,356400.0,9.1232,9.1433,9.1232,9.1433,356400.0
2011-04-18 12:40:00,13.66,13.66,13.65,13.65,29600.0,9.1433,9.1433,9.1366,9.1366,29600.0
2011-04-18 12:45:00,13.65,13.65,13.65,13.65,19600.0,9.1366,9.1366,9.1366,9.1366,19600.0
2011-04-18 12:50:00,13.65,13.65,13.64,13.64,69600.0,9.1366,9.1366,9.1299,9.1299,69600.0
2011-04-18 12:55:00,13.64,13.66,13.64,13.66,15600.0,9.1299,9.1433,9.1299,9.1433,15600.0
2011-04-18 13:00:00,13.66,13.66,13.65,13.65,20800.0,9.1433,9.1433,9.1366,9.1366,20800.0
2011-04-18 13:05:00,13.65,13.65,13.64,13.65,36400.0,9.1366,9.1366,9.1299,9.1366,36400.0
2011-04-18 13:10:00,13.65,13.65,13.65,13.65,22400.0,9.1366,9.1366,9.1366,9.1366,22400.0
2011-04-18 13:15:00,13.65,13.65,13.64,13.65,25600.0,9.1366,9.1366,9.1299,9.1366,25600.0
2011-04-18 13:20:00,13.65,13.65,13.64,13.65,26800.0,9.1366,9.1366,9.1299,9.1366,26800.0
2011-04-18 13:25:00,13.64,13.65,13.63,13.65,80800.0,9.1299,9.1366,9.1232,9.1366,80800.0
2011-04-18 13:30:00,13.64,13.65,13.64,13.65,19200.0,9.1299,9.1366,9.1299,9.1366,19200.0
2011-04-18 13:35:00,13.65,13.66,13.65,13.66,13600.0,9.1366,9.1433,9.1366,9.1433,13600.0
2011-04-18 13:40:00,13.66,13.67,13.65,13.67,34400.0,9.1433,9.15,9.1366,9.15,34400.0
2011-04-18 13:45:00,13.67,13.68,13.67,13.67,39200.0,9.15,9.1567,9.15,9.15,39200.0
2011-04-18 13:50:00,13.68,13.68,13.67,13.68,42400.0,9.1567,9.1567,9.15,9.1567,42400.0
2011-04-18 13:55:00,13.68,13.69,13.67,13.69,45200.0,9.1567,9.1634,9.15,9.1634,45200.0
2011-04-18 14:00:00,13.69,13.69,13.68,13.68,69200.0,9.1634,9.1634,9.1567,9.1567,69200.0
2011-04-18 14:05:00,13.68,13.69,13.68,13.69,28800.0,9.1567,9.1634,9.1567,9.1634,28800.0
2011-04-18 14:10:00,13.69,13.7,13.69,13.7,90000.0,9.1634,9.1701,9.1634,9.1701,90000.0
2011-04-18 14:15:00,13.7,13.7,13.7,13.7,88000.0,9.1701,9.1701,9.1701,9.1701,88000.0
2011-04-18 14:20:00,13.7,13.7,13.69,13.7,59600.0,9.1701,9.1701,9.1634,9.1701,59600.0
2011-04-18 14:25:00,13.7,13.7,13.7,13.7,50400.0,9.1701,9.1701,9.1701,9.1701,50400.0
2011-04-18 14:30:00,13.7,13.7,13.69,13.69,23600.0,9.1701,9.1701,9.1634,9.1634,23600.0
2011-04-18 14:35:00,13.69,13.71,13.69,13.71,41600.0,9.1634,9.1768,9.1634,9.1768,41600.0
2011-04-18 14:40:00,13.71,13.71,13.69,13.7,79600.0,9.1768,9.1768,9.1634,9.1701,79600.0
2011-04-18 14:45:00,13.7,13.72,13.7,13.71,52400.0,9.1701,9.1835,9.1701,9.1768,52400.0
2011-04-18 14:50:00,13.71,13.71,13.7,13.7,42000.0,9.1768,9.1768,9.1701,9.1701,42000.0
2011-04-18 14:55:00,13.7,13.72,13.69,13.69,58000.0,9.1701,9.1835,9.1634,9.1634,58000.0
2011-04-18 15:00:00,13.69,13.7,13.68,13.69,106800.0,9.1634,9.1701,9.1567,9.1634,106800.0
2011-04-18 15:05:00,13.69,13.7,13.69,13.69,113200.0,9.1634,9.1701,9.1634,9.1634,113200.0
2011-04-18 15:10:00,13.69,13.7,13.69,13.7,30400.0,9.1634,9.1701,9.1634,9.1701,30400.0
2011-04-18 15:15:00,13.7,13.74,13.7,13.73,113600.0,9.1701,9.1969,9.1701,9.1902,113600.0
2011-04-18 15:20:00,13.73,13.74,13.72,13.72,48400.0,9.1902,9.1969,9.1835,9.1835,48400.0
2011-04-18 15:25:00,13.72,13.73,13.72,13.72,108400.0,9.1835,9.1902,9.1835,9.1835,108400.0
2011-04-18 15:30:00,13.72,13.74,13.72,13.72,122400.0,9.1835,9.1969,9.1835,9.1835,122400.0
2011-04-18 15:35:00,13.72,13.72,13.71,13.71,132000.0,9.1835,9.1835,9.1768,9.1768,132000.0
2011-04-18 15:40:00,13.71,13.72,13.71,13.71,88000.0,9.1768,9.1835,9.1768,9.1768,88000.0
2011-04-18 15:45:00,13.71,13.72,13.71,13.71,216000.0,9.1768,9.1835,9.1768,9.1768,216000.0
2011-04-18 15:50:00,13.71,13.72,13.7,13.71,159600.0,9.1768,9.1835,9.1701,9.1768,159600.0
2011-04-18 15:55:00,13.71,13.74,13.71,13.73,466000.0,9.1768,9.1969,9.1768,9.1902,466000.0
2011-04-19 09:30:00,13.72,13.73,13.68,13.68,164800.0,9.1835,9.1902,9.1567,9.1567,164800.0
2011-04-19 09:35:00,13.68,13.72,13.68,13.72,109600.0,9.1567,9.1835,9.1567,9.1835,109600.0
2011-04-19 09:40:00,13.72,13.73,13.68,13.68,150800.0,9.1835,9.1902,9.1567,9.1567,150800.0
2011-04-19 09:45:00,13.7,13.71,13.69,13.7,112400.0,9.1701,9.1768,9.1634,9.1701,112400.0
2011-04-19 09:50:00,13.71,13.72,13.69,13.71,37200.0,9.1768,9.1835,9.1634,9.1768,37200.0
2011-04-19 09:55:00,13.69,13.72,13.69,13.71,69200.0,9.1634,9.1835,9.1634,9.1768,69200.0
2011-04-19 10:00:00,13.71,13.72,13.7,13.71,164400.0,9.1768,9.1835,9.1701,9.1768,164400.0
2011-04-19 10:05:00,13.71,13.74,13.71,13.72,57200.0,9.1768,9.1969,9.1768,9.1835,57200.0
2011-04-19 10:10:00,13.72,13.72,13.7,13.71,85200.0,9.1835,9.1835,9.1701,9.1768,85200.0
2011-04-19 10:15:00,13.71,13.73,13.71,13.72,61200.0,9.1768,9.1902,9.1768,9.1835,61200.0
2011-04-19 10:20:00,13.72,13.74,13.72,13.74,78800.0,9.1835,9.1969,9.1835,9.1969,78800.0
2011-04-19 10:25:00,13.74,13.74,13.71,13.71,65200.0,9.1969,9.1969,9.1768,9.1768,65200.0
2011-04-19 10:30:00,13.71,13.72,13.7,13.71,88800.0,9.1768,9.1835,9.1701,9.1768,88800.0
2011-04-19 10:35:00,13.71,13.72,13.7,13.71,289200.0,9.1768,9.1835,9.1701,9.1768,289200.0
2011-04-19 10:40:00,13.71,13.75,13.71,13.75,134400.0,9.1768,9.2035,9.1768,9.2035,134400.0
2011-04-19 10:45:00,13.75,13.77,13.74,13.75,271200.0,9.2035,9.2169,9.1969,9.2035,271200.0
2011-04-19 10:50:00,13.75,13.75,13.73,13.73,24000.0,9.2035,9.2035,9.1902,9.1902,24000.0
2011-04-19 10:55:00,13.73,13.74,13.71,13.71,31200.0,9.1902,9.1969,9.1768,9.1768,31200.0
2011-04-19 11:00:00,13.71,13.73,13.7,13.73,66400.0,9.1768,9.1902,9.1701,9.1902,66400.0
2011-04-19 11:05:00,13.73,13.74,13.72,13.72,38400.0,9.1902,9.1969,9.1835,9.1835,38400.0
2011-04-19 11:10:00,13.72,13.72,13.71,13.72,94000.0,9.1835,9.1835,9.1768,9.1835,94000.0
2011-04-19 11:15:00,13.72,13.73,13.71,13.72,70400.0,9.1835,9.1902,9.1768,9.1835,70400.0
2011-04-19 11:20:00,13.72,13.72,13.72,13.72,80400.0,9.1835,9.1835,9.1835,9.1835,80400.0
2011-04-19 11:25:00,13.72,13.72,13.71,13.72,75200.0,9.1835,9.1835,9.1768,9.1835,75200.0
2011-04-19 11:30:00,13.72,13.73,13.71,13.72,39200.0,9.1835,9.1902,9.1768,9.1835,39200.0
2011-04-19 11:35:00,13.72,13.72,13.71,13.71,98000.0,9.1835,9.1835,9.1768,9.1768,98000.0
2011-04-19 11:40:00,13.71,13.71,13.69,13.71,99600.0,9.1768,9.1768,9.1634,9.1768,99600.0
2011-04-19 11:45:00,13.71,13.71,13.7,13.7,17600.0,9.1768,9.1768,9.1701,9.1701,17600.0
2011-04-19 11:50:00,13.7,13.71,13.7,13.71,38000.0,9.1701,9.1768,9.1701,9.1768,38000.0
2011-04-19 11:55:00,13.71,13.71,13.71,13.71,22000.0,9.1768,9.1768,9.1768,9.1768,22000.0
2011-04-19 12:00:00,13.71,13.72,13.71,13.71,25200.0,9.1768,9.1835,9.1768,9.1768,25200.0
2011-04-19 12:05:00,13.71,13.72,13.71,13.72,17600.0,9.1768,9.1835,9.1768,9.1835,17600.0
2011-04-19 12:10:00,13.72,13.72,13.72,13.72,26000.0,9.1835,9.1835,9.1835,9.1835,26000.0
2011-04-19 12:15:00,13.72,13.72,13.71,13.72,33600.0,9.1835,9.1835,9.1768,9.1835,33600.0
2011-04-19 12:20:00,13.72,13.72,13.71,13.72,19200.0,9.1835,9.1835,9.1768,9.1835,19200.0
2011-04-19 12:25:00,13.72,13.72,13.72,13.72,13600.0,9.1835,9.1835,9.1835,9.1835,13600.0
2011-04-19 12:30:00,13.72,13.72,13.71,13.71,12000.0,9.1835,9.1835,9.1768,9.1768,12000.0
2011-04-19 12:35:00,13.71,13.71,13.71,13.71,14000.0,9.1768,9.1768,9.1768,9.1768,14000.0
2011-04-19 12:40:00,13.71,13.71,13.71,13.71,5200.0,9.1768,9.1768,9.1768,9.1768,5200.0
2011-04-19 12:45:00,13.71,13.71,13.7,13.7,42800.0,9.1768,9.1768,9.1701,9.1701,42800.0
2011-04-19 12:50:00,13.7,13.72,13.7,13.72,34800.0,9.1701,9.1835,9.1701,9.1835,34800.0
2011-04-19 12:55:00,13.72,13.72,13.71,13.71,14800.0,9.1835,9.1835,9.1768,9.1768,14800.0
2011-04-19 13:00:00,13.71,13.72,13.71,13.72,25200.0,9.1768,9.1835,9.1768,9.1835,25200.0
2011-04-19 13:05:00,13.72,13.72,13.7,13.71,57600.0,9.1835,9.1835,9.1701,9.1768,57600.0
2011-04-19 13:10:00,13.71,13.71,13.7,13.71,42800.0,9.1768,9.1768,9.1701,9.1768,42800.0
2011-04-19 13:15:00,13.71,13.71,13.71,13.71,43600.0,9.1768,9.1768,9.1768,9.1768,43600.0
2011-04-19 13:20:00,13.71,13.71,13.7,13.71,67600.0,9.1768,9.1768,9.1701,9.1768,67600.0
2011-04-19 13:25:00,13.71,13.71,13.71,13.71,31200.0,9.1768,9.1768,9.1768,9.1768,31200.0
2011-04-19 13:30:00,13.71,13.72,13.71,13.72,30000.0,9.1768,9.1835,9.1768,9.1835,30000.0
2011-04-19 13:35:00,13.72,13.72,13.71,13.72,10800.0,9.1835,9.1835,9.1768,9.1835,10800.0
2011-04-19 13:40:00,13.72,13.73,13.72,13.73,32400.0,9.1835,9.1902,9.1835,9.1902,32400.0
2011-04-19 13:45:00,13.72,13.73,13.72,13.73,17600.0,9.1835,9.1902,9.1835,9.1902,17600.0
2011-04-19 13:50:00,13.73,13.74,13.72,13.72,15200.0,9.1902,9.1969,9.1835,9.1835,15200.0
2011-04-19 13:55:00,13.72,13.72,13.72,13.72,13600.0,9.1835,9.1835,9.1835,9.1835,13600.0
2011-04-19 14:00:00,13.72,13.72,13.72,13.72,16400.0,9.1835,9.1835,9.1835,9.1835,16400.0
2011-04-19 14:05:00,13.71,13.72,13.71,13.72,38000.0,9.1768,9.1835,9.1768,9.1835,38000.0
2011-04-19 14:10:00,13.72,13.74,13.72,13.74,21200.0,9.1835,9.1969,9.1835,9.1969,21200.0
2011-04-19 14:15:00,13.74,13.74,13.74,13.74,21200.0,9.1969,9.1969,9.1969,9.1969,21200.0
2011-04-19 14:20:00,13.74,13.74,13.72,13.73,27200.0,9.1969,9.1969,9.1835,9.1902,27200.0
2011-04-19 14:25:00,13.72,13.72,13.71,13.72,73200.0,9.1835,9.1835,9.1768,9.1835,73200.0
2011-04-19 14:30:00,13.71,13.73,13.71,13.73,84400.0,9.1768,9.1902,9.1768,9.1902,84400.0
2011-04-19 14:35:00,13.72,13.72,13.72,13.72,17200.0,9.1835,9.1835,9.1835,9.1835,17200.0
2011-04-19 14:40:00,13.72,13.72,13.72,13.72,21600.0,9.1835,9.1835,9.1835,9.1835,21600.0
2011-04-19 14:45:00,13.72,13.72,13.71,13.72,92000.0,9.1835,9.1835,9.1768,9.1835,92000.0
2011-04-19 14:50:00,13.72,13.72,13.71,13.72,27200.0,9.1835,9.1835,9.1768,9.1835,27200.0
2011-04-19 14:55:00,13.72,13.72,13.7,13.71,71200.0,9.1835,9.1835,9.1701,9.1768,71200.0
2011-04-19 15:00:00,13.7,13.72,13.7,13.72,43200.0,9.1701,9.1835,9.1701,9.1835,43200.0
2011-04-19 15:05:00,13.72,13.73,13.72,13.72,48000.0,9.1835,9.1902,9.1835,9.1835,48000.0
2011-04-19 15:10:00,13.72,13.72,13.72,13.72,22400.0,9.1835,9.1835,9.1835,9.1835,22400.0
2011-04-19 15:15:00,13.72,13.72,13.72,13.72,38400.0,9.1835,9.1835,9.1835,9.1835,38400.0
2011-04-19 15:20:00,13.72,13.72,13.71,13.72,35200.0,9.1835,9.1835,9.1768,9.1835,35200.0
2011-04-19 15:25:00,13.72,13.72,13.71,13.72,144400.0,9.1835,9.1835,9.1768,9.1835,144400.0
2011-04-19 15:30:00,13.72,13.72,13.72,13.72,59600.0,9.1835,9.1835,9.1835,9.1835,59600.0
2011-04-19 15:35:00,13.72,13.72,13.72,13.72,69600.0,9.1835,9.1835,9.1835,9.1835,69600.0
2011-04-19 15:40:00,13.72,13.72,13.72,13.72,104000.0,9.1835,9.1835,9.1835,9.1835,104000.0
2011-04-19 15:45:00,13.72,13.73,13.72,13.72,97600.0,9.1835,9.1902,9.1835,9.1835,97600.0
2011-04-19 15:50:00,13.72,13.72,13.72,13.72,145600.0,9.1835,9.1835,9.1835,9.1835,145600.0
2011-04-19 15:55:00,13.72,13.73,13.71,13.72,442800.0,9.1835,9.1902,9.1768,9.1835,442800.0
2011-04-20 09:30:00,13.83,13.85,13.78,13.79,122000.0,9.2571,9.2705,9.2236,9.2303,122000.0
2011-04-20 09:35:00,13.79,13.85,13.79,13.83,90400.0,9.2303,9.2705,9.2303,9.2571,90400.0
2011-04-20 09:40:00,13.83,13.86,13.83,13.86,90400.0,9.2571,9.2772,9.2571,9.2772,90400.0
2011-04-20 09:45:00,13.86,13.9,13.86,13.9,170800.0,9.2772,9.304,9.2772,9.304,170800.0
2011-04-20 09:50:00,13.9,13.9,13.89,13.9,40000.0,9.304,9.304,9.2973,9.304,40000.0
2011-04-20 09:55:00,13.9,13.9,13.86,13.86,36800.0,9.304,9.304,9.2772,9.2772,36800.0
2011-04-20 10:00:00,13.86,13.88,13.86,13.87,97200.0,9.2772,9.2906,9.2772,9.2839,97200.0
2011-04-20 10:05:00,13.87,13.88,13.87,13.87,41200.0,9.2839,9.2906,9.2839,9.2839,41200.0
2011-04-20 10:10:00,13.87,13.89,13.86,13.88,49600.0,9.2839,9.2973,9.2772,9.2906,49600.0
2011-04-20 10:15:00,13.88,13.9,13.87,13.88,92800.0,9.2906,9.304,9.2839,9.2906,92800.0
2011-04-20 10:20:00,13.88,13.88,13.86,13.87,271200.0,9.2906,9.2906,9.2772,9.2839,271200.0
2011-04-20 10:25:00,13.87,13.87,13.86,13.87,34800.0,9.2839,9.2839,9.2772,9.2839,34800.0
2011-04-20 10:30:00,13.87,13.87,13.86,13.87,67200.0,9.2839,9.2839,9.2772,9.2839,67200.0
2011-04-20 10:35:00,13.87,13.88,13.86,13.88,41600.0,9.2839,9.2906,9.2772,9.2906,41600.0
2011-04-20 10:40:00,13.88,13.88,13.88,13.88,26000.0,9.2906,9.2906,9.2906,9.2906,26000.0
2011-04-20 10:45:00,13.88,13.88,13.87,13.88,68800.0,9.2906,9.2906,9.2839,9.2906,68800.0
2011-04-20 10:50:00,13.88,13.88,13.85,13.85,64400.0,9.2906,9.2906,9.2705,9.2705,64400.0
2011-04-20 10:55:00,13.85,13.9,13.85,13.9,153200.0,9.2705,9.304,9.2705,9.304,153200.0
2011-04-20 11:00:00,13.9,13.9,13.88,13.89,46000.0,9.304,9.304,9.2906,9.2973,46000.0
2011-04-20 11:05:00,13.89,13.89,13.88,13.88,27600.0,9.2973,9.2973,9.2906,9.2906,27600.0
2011-04-20 11:10:00,13.88,13.89,13.87,13.88,27200.0,9.2906,9.2973,9.2839,9.2906,27200.0
2011-04-20 11:15:00,13.89,13.89,13.88,13.88,27600.0,9.2973,9.2973,9.2906,9.2906,27600.0
2011-04-20 11:20:00,13.88,13.9,13.88,13.9,30800.0,9.2906,9.304,9.2906,9.304,30800.0
2011-04-20 11:25:00,13.89,13.9,13.88,13.9,32800.0,9.2973,9.304,9.2906,9.304,32800.0
2011-04-20 11:30:00,13.89,13.9,13.89,13.89,34400.0,9.2973,9.304,9.2973,9.2973,34400.0
2011-04-20 11:35:00,13.9,13.9,13.88,13.9,150800.0,9.304,9.304,9.2906,9.304,150800.0
2011-04-20 11:40:00,13.9,13.91,13.89,13.91,133600.0,9.304,9.3106,9.2973,9.3106,133600.0
2011-04-20 11:45:00,13.91,13.91,13.9,13.9,56400.0,9.3106,9.3106,9.304,9.304,56400.0
2011-04-20 11:50:00,13.91,13.93,13.91,13.92,42400.0,9.3106,9.324,9.3106,9.3173,42400.0
2011-04-20 11:55:00,13.92,13.93,13.92,13.93,55600.0,9.3173,9.324,9.3173,9.324,55600.0
2011-04-20 12:00:00,13.93,13.93,13.92,13.92,24400.0,9.324,9.324,9.3173,9.3173,24400.0
2011-04-20 12:05:00,13.92,13.93,13.92,13.93,44000.0,9.3173,9.324,9.3173,9.324,44000.0
2011-04-20 12:10:00,13.93,13.94,13.92,13.92,39600.0,9.324,9.3307,9.3173,9.3173,39600.0
2011-04-20 12:15:00,13.92,13.92,13.92,13.92,10000.0,9.3173,9.3173,9.3173,9.3173,10000.0
2011-04-20 12:20:00,13.92,13.94,13.92,13.93,20800.0,9.3173,9.3307,9.3173,9.324,20800.0
2011-04-20 12:25:00,13.93,13.93,13.92,13.92,56400.0,9.324,9.324,9.3173,9.3173,56400.0
2011-04-20 12:30:00,13.92,13.93,13.91,13.91,44000.0,9.3173,9.324,9.3106,9.3106,44000.0
2011-04-20 12:35:00,13.91,13.92,13.91,13.91,14000.0,9.3106,9.3173,9.3106,9.3106,14000.0
2011-04-20 12:40:00,13.91,13.92,13.91,13.92,17600.0,9.3106,9.3173,9.3106,9.3173,17600.0
2011-04-20 12:45:00,13.92,13.93,13.9,13.91,40800.0,9.3173,9.324,9.304,9.3106,40800.0
2011-04-20 12:50:00,13.91,13.92,13.91,13.91,13200.0,9.3106,9.3173,9.3106,9.3106,13200.0
2011-04-20 12:55:00,13.91,13.93,13.91,13.92,31600.0,9.3106,9.324,9.3106,9.3173,31600.0
2011-04-20 13:00:00,13.92,13.94,13.92,13.94,47200.0,9.3173,9.3307,9.3173,9.3307,47200.0
2011-04-20 13:05:00,13.94,13.94,13.93,13.93,36000.0,9.3307,9.3307,9.324,9.324,36000.0
2011-04-20 13:10:00,13.93,13.93,13.92,13.92,29600.0,9.324,9.324,9.3173,9.3173,29600.0
2011-04-20 13:15:00,13.92,13.93,13.91,13.91,38000.0,9.3173,9.324,9.3106,9.3106,38000.0
2011-04-20 13:20:00,13.91,13.93,13.91,13.93,24000.0,9.3106,9.324,9.3106,9.324,24000.0
2011-04-20 13:25:00,13.93,13.94,13.92,13.93,19200.0,9.324,9.3307,9.3173,9.324,19200.0
2011-04-20 13:30:00,13.93,13.94,13.93,13.93,18400.0,9.324,9.3307,9.324,9.324,18400.0
2011-04-20 13:35:00,13.93,13.94,13.92,13.93,96000.0,9.324,9.3307,9.3173,9.324,96000.0
2011-04-20 13:40:00,13.92,13.94,13.92,13.93,68400.0,9.3173,9.3307,9.3173,9.324,68400.0
2011-04-20 13:45:00,13.92,13.93,13.92,13.92,79200.0,9.3173,9.324,9.3173,9.3173,79200.0
2011-04-20 13:50:00,13.93,13.94,13.92,13.94,56400.0,9.324,9.3307,9.3173,9.3307,56400.0
2011-04-20 13:55:00,13.94,13.94,13.93,13.94,19600.0,9.3307,9.3307,9.324,9.3307,19600.0
2011-04-20 14:00:00,13.94,13.94,13.93,13.93,32400.0,9.3307,9.3307,9.324,9.324,32400.0
2011-04-20 14:05:00,13.93,13.93,13.92,13.92,24800.0,9.324,9.324,9.3173,9.3173,24800.0
2011-04-20 14:10:00,13.93,13.93,13.92,13.93,20000.0,9.324,9.324,9.3173,9.324,20000.0
2011-04-20 14:15:00,13.92,13.92,13.92,13.92,28400.0,9.3173,9.3173,9.3173,9.3173,28400.0
2011-04-20 14:20:00,13.92,13.92,13.91,13.91,57200.0,9.3173,9.3173,9.3106,9.3106,57200.0
2011-04-20 14:25:00,13.91,13.92,13.91,13.92,26000.0,9.3106,9.3173,9.3106,9.3173,26000.0
2011-04-20 14:30:00,13.92,13.92,13.91,13.91,22800.0,9.3173,9.3173,9.3106,9.3106,22800.0
2011-04-20 14:35:00,13.92,13.92,13.92,13.92,21200.0,9.3173,9.3173,9.3173,9.3173,21200.0
2011-04-20 14:40:00,13.92,13.93,13.92,13.92,36400.0,9.3173,9.324,9.3173,9.3173,36400.0
2011-04-20 14:45:00,13.92,13.92,13.91,13.92,46400.0,9.3173,9.3173,9.3106,9.3173,46400.0
2011-04-20 14:50:00,13.92,13.93,13.92,13.93,37600.0,9.3173,9.324,9.3173,9.324,37600.0
2011-04-20 14:55:00,13.93,13.93,13.91,13.91,46000.0,9.324,9.324,9.3106,9.3106,46000.0
2011-04-20 15:00:00,13.91,13.92,13.9,13.91,59200.0,9.3106,9.3173,9.304,9.3106,59200.0
2011-04-20 15:05:00,13.91,13.91,13.9,13.91,77200.0,9.3106,9.3106,9.304,9.3106,77200.0
2011-04-20 15:10:00,13.91,13.91,13.9,13.91,56800.0,9.3106,9.3106,9.304,9.3106,56800.0
2011-04-20 15:15:00,13.91,13.91,13.9,13.9,84000.0,9.3106,9.3106,9.304,9.304,84000.0
2011-04-20 15:20:00,13.9,13.91,13.89,13.91,68400.0,9.304,9.3106,9.2973,9.3106,68400.0
2011-04-20 15:25:00,13.91,13.92,13.9,13.92,74400.0,9.3106,9.3173,9.304,9.3173,74400.0
2011-04-20 15:30:00,13.92,13.93,13.92,13.92,113600.0,9.3173,9.324,9.3173,9.3173,113600.0
2011-04-20 15:35:00,13.92,13.92,13.91,13.92,77600.0,9.3173,9.3173,9.3106,9.3173,77600.0
2011-04-20 15:40:00,13.92,13.93,13.92,13.92,99200.0,9.3173,9.324,9.3173,9.3173,99200.0
2011-04-20 15:45:00,13.92,13.93,13.92,13.92,139200.0,9.3173,9.324,9.3173,9.3173,139200.0
2011-04-20 15:50:00,13.92,13.93,13.92,13.93,103600.0,9.3173,9.324,9.3173,9.324,103600.0
2011-04-20 15:55:00,13.93,13.93,13.91,13.93,367600.0,9.324,9.324,9.3106,9.324,367600.0
2011-04-21 09:30:00,13.94,13.94,13.85,13.87,128800.0,9.3307,9.3307,9.2705,9.2839,128800.0
2011-04-21 09:35:00,13.86,13.88,13.86,13.87,49600.0,9.2772,9.2906,9.2772,9.2839,49600.0
2011-04-21 09:40:00,13.87,13.9,13.87,13.89,46400.0,9.2839,9.304,9.2839,9.2973,46400.0
2011-04-21 09:45:00,13.88,13.89,13.86,13.87,101200.0,9.2906,9.2973,9.2772,9.2839,101200.0
2011-04-21 09:50:00,13.87,13.88,13.86,13.87,54000.0,9.2839,9.2906,9.2772,9.2839,54000.0
2011-04-21 09:55:00,13.86,13.87,13.84,13.86,60800.0,9.2772,9.2839,9.2638,9.2772,60800.0
2011-04-21 10:00:00,13.86,13.9,13.84,13.89,105600.0,9.2772,9.304,9.2638,9.2973,105600.0
2011-04-21 10:05:00,13.89,13.92,13.89,13.92,44400.0,9.2973,9.3173,9.2973,9.3173,44400.0
2011-04-21 10:10:00,13.92,13.92,13.9,13.92,55600.0,9.3173,9.3173,9.304,9.3173,55600.0
2011-04-21 10:15:00,13.92,13.94,13.9,13.92,206800.0,9.3173,9.3307,9.304,9.3173,206800.0
2011-04-21 10:20:00,13.93,13.94,13.92,13.93,37600.0,9.324,9.3307,9.3173,9.324,37600.0
2011-04-21 10:25:00,13.93,13.95,13.92,13.94,146000.0,9.324,9.3374,9.3173,9.3307,146000.0
2011-04-21 10:30:00,13.94,13.94,13.92,13.92,27600.0,9.3307,9.3307,9.3173,9.3173,27600.0
2011-04-21 10:35:00,13.92,13.92,13.91,13.91,19600.0,9.3173,9.3173,9.3106,9.3106,19600.0
2011-04-21 10:40:00,13.92,13.92,13.91,13.92,16000.0,9.3173,9.3173,9.3106,9.3173,16000.0
2011-04-21 10:45:00,13.92,13.92,13.89,13.89,18400.0,9.3173,9.3173,9.2973,9.2973,18400.0
2011-04-21 10:50:00,13.89,13.9,13.88,13.89,28000.0,9.2973,9.304,9.2906,9.2973,28000.0
2011-04-21 10:55:00,13.89,13.9,13.89,13.9,23600.0,9.2973,9.304,9.2973,9.304,23600.0
2011-04-21 11:00:00,13.9,13.92,13.9,13.91,93200.0,9.304,9.3173,9.304,9.3106,93200.0
2011-04-21 11:05:00,13.91,13.93,13.91,13.93,48800.0,9.3106,9.324,9.3106,9.324,48800.0
2011-04-21 11:10:00,13.93,13.93,13.92,13.92,61200.0,9.324,9.324,9.3173,9.3173,61200.0
2011-04-21 11:15:00,13.92,13.93,13.92,13.92,37600.0,9.3173,9.324,9.3173,9.3173,37600.0
2011-04-21 11:20:00,13.93,13.93,13.92,13.92,17200.0,9.324,9.324,9.3173,9.3173,17200.0
2011-04-21 11:25:00,13.92,13.93,13.91,13.92,34000.0,9.3173,9.324,9.3106,9.3173,34000.0
2011-04-21 11:30:00,13.92,13.93,13.92,13.92,21600.0,9.3173,9.324,9.3173,9.3173,21600.0
2011-04-21 11:35:00,13.92,13.93,13.92,13.92,26800.0,9.3173,9.324,9.3173,9.3173,26800.0
2011-04-21 11:40:00,13.92,13.94,13.91,13.91,45600.0,9.3173,9.3307,9.3106,9.3106,45600.0
2011-04-21 11:45:00,13.91,13.92,13.91,13.92,43600.0,9.3106,9.3173,9.3106,9.3173,43600.0
2011-04-21 11:50:00,13.92,13.93,13.91,13.92,22400.0,9.3173,9.324,9.3106,9.3173,22400.0
2011-04-21 11:55:00,13.92,13.92,13.9,13.91,19200.0,9.3173,9.3173,9.304,9.3106,19200.0
2011-04-21 12:00:00,13.9,13.93,13.9,13.93,46800.0,9.304,9.324,9.304,9.324,46800.0
2011-04-21 12:05:00,13.93,13.93,13.93,13.93,27600.0,9.324,9.324,9.324,9.324,27600.0
2011-04-21 12:10:00,13.93,13.94,13.93,13.93,33600.0,9.324,9.3307,9.324,9.324,33600.0
2011-04-21 12:15:00,13.93,13.93,13.93,13.93,24400.0,9.324,9.324,9.324,9.324,24400.0
2011-04-21 12:20:00,13.93,13.94,13.93,13.93,22000.0,9.324,9.3307,9.324,9.324,22000.0
2011-04-21 12:25:00,13.93,13.94,13.93,13.93,31600.0,9.324,9.3307,9.324,9.324,31600.0
2011-04-21 12:30:00,13.93,13.93,13.92,13.92,21600.0,9.324,9.324,9.3173,9.3173,21600.0
2011-04-21 12:35:00,13.92,13.92,13.91,13.91,25200.0,9.3173,9.3173,9.3106,9.3106,25200.0
2011-04-21 12:40:00,13.91,13.92,13.91,13.92,41200.0,9.3106,9.3173,9.3106,9.3173,41200.0
2011-04-21 12:45:00,13.92,13.92,13.91,13.92,14800.0,9.3173,9.3173,9.3106,9.3173,14800.0
2011-04-21 12:50:00,13.91,13.91,13.9,13.91,10800.0,9.3106,9.3106,9.304,9.3106,10800.0
2011-04-21 12:55:00,13.91,13.91,13.9,13.91,19600.0,9.3106,9.3106,9.304,9.3106,19600.0
2011-04-21 13:00:00,13.9,13.9,13.9,13.9,14000.0,9.304,9.304,9.304,9.304,14000.0
2011-04-21 13:05:00,13.9,13.9,13.89,13.89,17600.0,9.304,9.304,9.2973,9.2973,17600.0
2011-04-21 13:10:00,13.89,13.9,13.89,13.9,30000.0,9.2973,9.304,9.2973,9.304,30000.0
2011-04-21 13:15:00,13.9,13.9,13.89,13.9,19200.0,9.304,9.304,9.2973,9.304,19200.0
2011-04-21 13:20:00,13.89,13.9,13.88,13.9,109600.0,9.2973,9.304,9.2906,9.304,109600.0
2011-04-21 13:25:00,13.9,13.9,13.9,13.9,21200.0,9.304,9.304,9.304,9.304,21200.0
2011-04-21 13:30:00,13.9,13.9,13.9,13.9,22400.0,9.304,9.304,9.304,9.304,22400.0
2011-04-21 13:35:00,13.9,13.9,13.9,13.9,13200.0,9.304,9.304,9.304,9.304,13200.0
2011-04-21 13:40:00,13.9,13.9,13.89,13.9,28000.0,9.304,9.304,9.2973,9.304,28000.0
2011-04-21 13:45:00,13.9,13.91,13.9,13.9,26400.0,9.304,9.3106,9.304,9.304,26400.0
2011-04-21 13:50:00,13.9,13.91,13.9,13.91,24800.0,9.304,9.3106,9.304,9.3106,24800.0
2011-04-21 13:55:00,13.91,13.91,13.9,13.91,15200.0,9.3106,9.3106,9.304,9.3106,15200.0
2011-04-21 14:00:00,13.91,13.91,13.9,13.9,23600.0,9.3106,9.3106,9.304,9.304,23600.0
2011-04-21 14:05:00,13.89,13.9,13.88,13.89,52400.0,9.2973,9.304,9.2906,9.2973,52400.0
2011-04-21 14:10:00,13.89,13.89,13.88,13.89,19600.0,9.2973,9.2973,9.2906,9.2973,19600.0
2011-04-21 14:15:00,13.88,13.89,13.88,13.89,57600.0,9.2906,9.2973,9.2906,9.2973,57600.0
2011-04-21 14:20:00,13.88,13.88,13.88,13.88,44800.0,9.2906,9.2906,9.2906,9.2906,44800.0
2011-04-21 14:25:00,13.87,13.87,13.87,13.87,81200.0,9.2839,9.2839,9.2839,9.2839,81200.0
2011-04-21 14:30:00,13.87,13.87,13.87,13.87,21200.0,9.2839,9.2839,9.2839,9.2839,21200.0
2011-04-21 14:35:00,13.87,13.87,13.86,13.86,75600.0,9.2839,9.2839,9.2772,9.2772,75600.0
2011-04-21 14:40:00,13.86,13.87,13.86,13.86,67200.0,9.2772,9.2839,9.2772,9.2772,67200.0
2011-04-21 14:45:00,13.86,13.86,13.85,13.85,84000.0,9.2772,9.2772,9.2705,9.2705,84000.0
2011-04-21 14:50:00,13.85,13.85,13.85,13.85,38800.0,9.2705,9.2705,9.2705,9.2705,38800.0
2011-04-21 14:55:00,13.85,13.85,13.84,13.84,56000.0,9.2705,9.2705,9.2638,9.2638,56000.0
2011-04-21 15:00:00,13.85,13.85,13.84,13.85,49600.0,9.2705,9.2705,9.2638,9.2705,49600.0
2011-04-21 15:05:00,13.85,13.85,13.85,13.85,38000.0,9.2705,9.2705,9.2705,9.2705,38000.0
2011-04-21 15:10:00,13.85,13.85,13.84,13.84,47600.0,9.2705,9.2705,9.2638,9.2638,47600.0
2011-04-21 15:15:00,13.84,13.84,13.84,13.84,27200.0,9.2638,9.2638,9.2638,9.2638,27200.0
2011-04-21 15:20:00,13.84,13.84,13.84,13.84,42800.0,9.2638,9.2638,9.2638,9.2638,42800.0
2011-04-21 15:25:00,13.84,13.84,13.83,13.83,56400.0,9.2638,9.2638,9.2571,9.2571,56400.0
2011-04-21 15:30:00,13.83,13.83,13.83,13.83,78800.0,9.2571,9.2571,9.2571,9.2571,78800.0
2011-04-21 15:35:00,13.83,13.84,13.83,13.84,56800.0,9.2571,9.2638,9.2571,9.2638,56800.0
2011-04-21 15:40:00,13.84,13.84,13.84,13.84,58000.0,9.2638,9.2638,9.2638,9.2638,58000.0
2011-04-21 15:45:00,13.84,13.86,13.84,13.86,239200.0,9.2638,9.2772,9.2638,9.2772,239200.0
2011-04-21 15:50:00,13.86,13.88,13.86,13.88,114400.0,9.2772,9.2906,9.2772,9.2906,114400.0
2011-04-21 15:55:00,13.88,13.88,13.87,13.88,326800.0,9.2906,9.2906,9.2839,9.2906,326800.0
2011-04-25 09:30:00,13.87,13.87,13.85,13.86,70400.0,9.2839,9.2839,9.2705,9.2772,70400.0
2011-04-25 09:35:00,13.85,13.85,13.83,13.84,28000.0,9.2705,9.2705,9.2571,9.2638,28000.0
2011-04-25 09:40:00,13.84,13.85,13.84,13.84,16400.0,9.2638,9.2705,9.2638,9.2638,16400.0
2011-04-25 09:45:00,13.84,13.86,13.84,13.86,30800.0,9.2638,9.2772,9.2638,9.2772,30800.0
2011-04-25 09:50:00,13.86,13.88,13.85,13.88,38800.0,9.2772,9.2906,9.2705,9.2906,38800.0
2011-04-25 09:55:00,13.87,13.89,13.87,13.88,49200.0,9.2839,9.2973,9.2839,9.2906,49200.0
2011-04-25 10:00:00,13.89,13.9,13.88,13.89,46400.0,9.2973,9.304,9.2906,9.2973,46400.0
2011-04-25 10:05:00,13.89,13.9,13.88,13.9,52000.0,9.2973,9.304,9.2906,9.304,52000.0
2011-04-25 10:10:00,13.9,13.91,13.9,13.9,49600.0,9.304,9.3106,9.304,9.304,49600.0
2011-04-25 10:15:00,13.9,13.92,13.9,13.9,55200.0,9.304,9.3173,9.304,9.304,55200.0
2011-04-25 10:20:00,13.9,13.9,13.88,13.88,65200.0,9.304,9.304,9.2906,9.2906,65200.0
2011-04-25 10:25:00,13.88,13.9,13.88,13.89,35600.0,9.2906,9.304,9.2906,9.2973,35600.0
2011-04-25 10:30:00,13.89,13.9,13.89,13.9,29600.0,9.2973,9.304,9.2973,9.304,29600.0
2011-04-25 10:35:00,13.89,13.89,13.87,13.89,45600.0,9.2973,9.2973,9.2839,9.2973,45600.0
2011-04-25 10:40:00,13.89,13.89,13.87,13.88,29600.0,9.2973,9.2973,9.2839,9.2906,29600.0
2011-04-25 10:45:00,13.88,13.88,13.85,13.85,65600.0,9.2906,9.2906,9.2705,9.2705,65600.0
2011-04-25 10:50:00,13.85,13.85,13.85,13.85,18400.0,9.2705,9.2705,9.2705,9.2705,18400.0
2011-04-25 10:55:00,13.84,13.84,13.83,13.84,22400.0,9.2638,9.2638,9.2571,9.2638,22400.0
2011-04-25 11:00:00,13.84,13.85,13.84,13.84,54800.0,9.2638,9.2705,9.2638,9.2638,54800.0
2011-04-25 11:05:00,13.84,13.85,13.84,13.84,19600.0,9.2638,9.2705,9.2638,9.2638,19600.0
2011-04-25 11:10:00,13.85,13.85,13.84,13.85,29600.0,9.2705,9.2705,9.2638,9.2705,29600.0
2011-04-25 11:15:00,13.85,13.85,13.83,13.84,56800.0,9.2705,9.2705,9.2571,9.2638,56800.0
2011-04-25 11:20:00,13.84,13.86,13.84,13.86,14800.0,9.2638,9.2772,9.2638,9.2772,14800.0
2011-04-25 11:25:00,13.86,13.88,13.86,13.88,20000.0,9.2772,9.2906,9.2772,9.2906,20000.0
2011-04-25 11:30:00,13.88,13.89,13.88,13.89,20400.0,9.2906,9.2973,9.2906,9.2973,20400.0
2011-04-25 11:35:00,13.89,13.89,13.88,13.88,35600.0,9.2973,9.2973,9.2906,9.2906,35600.0
2011-04-25 11:40:00,13.88,13.88,13.87,13.88,33600.0,9.2906,9.2906,9.2839,9.2906,33600.0
2011-04-25 11:45:00,13.87,13.89,13.87,13.89,37600.0,9.2839,9.2973,9.2839,9.2973,37600.0
2011-04-25 11:50:00,13.89,13.9,13.89,13.9,49200.0,9.2973,9.304,9.2973,9.304,49200.0
2011-04-25 11:55:00,13.89,13.91,13.89,13.9,68800.0,9.2973,9.3106,9.2973,9.304,68800.0
2011-04-25 12:00:00,13.9,13.9,13.89,13.89,26400.0,9.304,9.304,9.2973,9.2973,26400.0
2011-04-25 12:05:00,13.89,13.9,13.89,13.9,16800.0,9.2973,9.304,9.2973,9.304,16800.0
2011-04-25 12:10:00,13.9,13.9,13.9,13.9,18000.0,9.304,9.304,9.304,9.304,18000.0
2011-04-25 12:15:00,13.9,13.9,13.89,13.9,12400.0,9.304,9.304,9.2973,9.304,12400.0
2011-04-25 12:20:00,13.9,13.9,13.89,13.9,12000.0,9.304,9.304,9.2973,9.304,12000.0
2011-04-25 12:25:00,13.9,13.9,13.88,13.89,16000.0,9.304,9.304,9.2906,9.2973,16000.0
2011-04-25 12:30:00,13.89,13.89,13.88,13.88,19600.0,9.2973,9.2973,9.2906,9.2906,19600.0
2011-04-25 12:35:00,13.88,13.88,13.88,13.88,20000.0,9.2906,9.2906,9.2906,9.2906,20000.0
2011-04-25 12:40:00,13.88,13.89,13.88,13.88,6400.0,9.2906,9.2973,9.2906,9.2906,6400.0
2011-04-25 12:45:00,13.88,13.89,13.88,13.89,15200.0,9.2906,9.2973,9.2906,9.2973,15200.0
2011-04-25 12:50:00,13.89,13.9,13.89,13.9,16800.0,9.2973,9.304,9.2973,9.304,16800.0
2011-04-25 12:55:00,13.89,13.9,13.88,13.88,20400.0,9.2973,9.304,9.2906,9.2906,20400.0
2011-04-25 13:00:00,13.88,13.89,13.88,13.88,16400.0,9.2906,9.2973,9.2906,9.2906,16400.0
2011-04-25 13:05:00,13.88,13.9,13.88,13.9,84800.0,9.2906,9.304,9.2906,9.304,84800.0
2011-04-25 13:10:00,13.9,13.9,13.9,13.9,20400.0,9.304,9.304,9.304,9.304,20400.0
2011-04-25 13:15:00,13.9,13.9,13.9,13.9,24000.0,9.304,9.304,9.304,9.304,24000.0
2011-04-25 13:20:00,13.9,13.91,13.9,13.9,27200.0,9.304,9.3106,9.304,9.304,27200.0
2011-04-25 13:25:00,13.9,13.9,13.9,13.9,13600.0,9.304,9.304,9.304,9.304,13600.0
2011-04-25 13:30:00,13.9,13.9,13.9,13.9,6000.0,9.304,9.304,9.304,9.304,6000.0
2011-04-25 13:35:00,13.9,13.9,13.89,13.9,13600.0,9.304,9.304,9.2973,9.304,13600.0
2011-04-25 13:40:00,13.9,13.9,13.89,13.89,25600.0,9.304,9.304,9.2973,9.2973,25600.0
2011-04-25 13:45:00,13.89,13.89,13.89,13.89,4400.0,9.2973,9.2973,9.2973,9.2973,4400.0
2011-04-25 13:50:00,13.89,13.9,13.89,13.89,17600.0,9.2973,9.304,9.2973,9.2973,17600.0
2011-04-25 13:55:00,13.89,13.9,13.89,13.9,15600.0,9.2973,9.304,9.2973,9.304,15600.0
2011-04-25 14:00:00,13.9,13.92,13.89,13.91,62400.0,9.304,9.3173,9.2973,9.3106,62400.0
2011-04-25 14:05:00,13.91,13.91,13.9,13.91,38000.0,9.3106,9.3106,9.304,9.3106,38000.0
2011-04-25 14:10:00,13.92,13.92,13.91,13.92,24800.0,9.3173,9.3173,9.3106,9.3173,24800.0
2011-04-25 14:15:00,13.92,13.92,13.92,13.92,18800.0,9.3173,9.3173,9.3173,9.3173,18800.0
2011-04-25 14:20:00,13.92,13.92,13.91,13.91,37600.0,9.3173,9.3173,9.3106,9.3106,37600.0
2011-04-25 14:25:00,13.91,13.92,13.91,13.92,7600.0,9.3106,9.3173,9.3106,9.3173,7600.0
2011-04-25 14:30:00,13.92,13.92,13.91,13.92,15600.0,9.3173,9.3173,9.3106,9.3173,15600.0
2011-04-25 14:35:00,13.92,13.92,13.91,13.91,37600.0,9.3173,9.3173,9.3106,9.3106,37600.0
2011-04-25 14:40:00,13.91,13.91,13.9,13.9,22000.0,9.3106,9.3106,9.304,9.304,22000.0
2011-04-25 14:45:00,13.9,13.91,13.9,13.9,16400.0,9.304,9.3106,9.304,9.304,16400.0
2011-04-25 14:50:00,13.9,13.91,13.9,13.91,27200.0,9.304,9.3106,9.304,9.3106,27200.0
2011-04-25 14:55:00,13.91,13.91,13.91,13.91,8400.0,9.3106,9.3106,9.3106,9.3106,8400.0
2011-04-25 15:00:00,13.91,13.91,13.9,13.9,50000.0,9.3106,9.3106,9.304,9.304,50000.0
2011-04-25 15:05:00,13.9,13.91,13.9,13.91,44000.0,9.304,9.3106,9.304,9.3106,44000.0
2011-04-25 15:10:00,13.91,13.91,13.9,13.9,32400.0,9.3106,9.3106,9.304,9.304,32400.0
2011-04-25 15:15:00,13.9,13.9,13.89,13.9,50400.0,9.304,9.304,9.2973,9.304,50400.0
2011-04-25 15:20:00,13.89,13.9,13.88,13.88,21200.0,9.2973,9.304,9.2906,9.2906,21200.0
2011-04-25 15:25:00,13.88,13.89,13.88,13.88,16000.0,9.2906,9.2973,9.2906,9.2906,16000.0
2011-04-25 15:30:00,13.89,13.9,13.88,13.89,81200.0,9.2973,9.304,9.2906,9.2973,81200.0
2011-04-25 15:35:00,13.89,13.89,13.88,13.88,70800.0,9.2973,9.2973,9.2906,9.2906,70800.0
2011-04-25 15:40:00,13.88,13.88,13.87,13.87,67200.0,9.2906,9.2906,9.2839,9.2839,67200.0
2011-04-25 15:45:00,13.87,13.87,13.86,13.86,152800.0,9.2839,9.2839,9.2772,9.2772,152800.0
2011-04-25 15:50:00,13.86,13.87,13.86,13.87,117200.0,9.2772,9.2839,9.2772,9.2839,117200.0
2011-04-25 15:55:00,13.87,13.87,13.86,13.87,385600.0,9.2839,9.2839,9.2772,9.2839,385600.0
2011-04-26 09:30:00,13.89,13.93,13.89,13.92,93600.0,9.2973,9.324,9.2973,9.3173,93600.0
2011-04-26 09:35:00,13.91,13.93,13.9,13.92,43600.0,9.3106,9.324,9.304,9.3173,43600.0
2011-04-26 09:40:00,13.92,13.93,13.9,13.91,65200.0,9.3173,9.324,9.304,9.3106,65200.0
2011-04-26 09:45:00,13.91,13.94,13.91,13.93,60000.0,9.3106,9.3307,9.3106,9.324,60000.0
2011-04-26 09:50:00,13.93,13.97,13.93,13.95,94000.0,9.324,9.3508,9.324,9.3374,94000.0
2011-04-26 09:55:00,13.95,13.96,13.94,13.96,54400.0,9.3374,9.3441,9.3307,9.3441,54400.0
2011-04-26 10:00:00,13.96,13.97,13.95,13.96,68800.0,9.3441,9.3508,9.3374,9.3441,68800.0
2011-04-26 10:05:00,13.96,13.97,13.95,13.95,51200.0,9.3441,9.3508,9.3374,9.3374,51200.0
2011-04-26 10:10:00,13.95,13.95,13.93,13.93,210000.0,9.3374,9.3374,9.324,9.324,210000.0
2011-04-26 10:15:00,13.93,13.94,13.93,13.94,105600.0,9.324,9.3307,9.324,9.3307,105600.0
2011-04-26 10:20:00,13.94,13.95,13.94,13.94,72800.0,9.3307,9.3374,9.3307,9.3307,72800.0
2011-04-26 10:25:00,13.94,13.95,13.93,13.94,91600.0,9.3307,9.3374,9.324,9.3307,91600.0
2011-04-26 10:30:00,13.94,13.95,13.94,13.95,52400.0,9.3307,9.3374,9.3307,9.3374,52400.0
2011-04-26 10:35:00,13.95,13.95,13.94,13.94,41200.0,9.3374,9.3374,9.3307,9.3307,41200.0
2011-04-26 10:40:00,13.94,13.96,13.94,13.96,62000.0,9.3307,9.3441,9.3307,9.3441,62000.0
2011-04-26 10:45:00,13.96,13.96,13.95,13.95,42400.0,9.3441,9.3441,9.3374,9.3374,42400.0
2011-04-26 10:50:00,13.95,13.96,13.95,13.96,25200.0,9.3374,9.3441,9.3374,9.3441,25200.0
2011-04-26 10:55:00,13.95,13.95,13.93,13.93,110400.0,9.3374,9.3374,9.324,9.324,110400.0
2011-04-26 11:00:00,13.94,13.94,13.93,13.93,119200.0,9.3307,9.3307,9.324,9.324,119200.0
2011-04-26 11:05:00,13.93,13.93,13.9,13.92,132800.0,9.324,9.324,9.304,9.3173,132800.0
2011-04-26 11:10:00,13.92,13.94,13.91,13.94,320400.0,9.3173,9.3307,9.3106,9.3307,320400.0
2011-04-26 11:15:00,13.94,13.95,13.93,13.93,46000.0,9.3307,9.3374,9.324,9.324,46000.0
2011-04-26 11:20:00,13.93,13.94,13.93,13.94,45200.0,9.324,9.3307,9.324,9.3307,45200.0
2011-04-26 11:25:00,13.94,13.95,13.94,13.95,29200.0,9.3307,9.3374,9.3307,9.3374,29200.0
2011-04-26 11:30:00,13.95,13.96,13.94,13.95,50400.0,9.3374,9.3441,9.3307,9.3374,50400.0
2011-04-26 11:35:00,13.95,13.96,13.94,13.94,33600.0,9.3374,9.3441,9.3307,9.3307,33600.0
2011-04-26 11:40:00,13.94,13.95,13.94,13.95,58800.0,9.3307,9.3374,9.3307,9.3374,58800.0
2011-04-26 11:45:00,13.95,13.96,13.94,13.95,111600.0,9.3374,9.3441,9.3307,9.3374,111600.0
2011-04-26 11:50:00,13.95,13.96,13.95,13.95,38400.0,9.3374,9.3441,9.3374,9.3374,38400.0
2011-04-26 11:55:00,13.96,13.96,13.95,13.96,94800.0,9.3441,9.3441,9.3374,9.3441,94800.0
2011-04-26 12:00:00,13.96,13.97,13.96,13.96,80400.0,9.3441,9.3508,9.3441,9.3441,80400.0
2011-04-26 12:05:00,13.96,13.97,13.95,13.95,70000.0,9.3441,9.3508,9.3374,9.3374,70000.0
2011-04-26 12:10:00,13.95,13.95,13.94,13.94,25600.0,9.3374,9.3374,9.3307,9.3307,25600.0
2011-04-26 12:15:00,13.94,13.94,13.94,13.94,56000.0,9.3307,9.3307,9.3307,9.3307,56000.0
2011-04-26 12:20:00,13.94,13.95,13.94,13.95,102000.0,9.3307,9.3374,9.3307,9.3374,102000.0
2011-04-26 12:25:00,13.95,13.96,13.95,13.95,92400.0,9.3374,9.3441,9.3374,9.3374,92400.0
2011-04-26 12:30:00,13.95,13.96,13.94,13.96,82400.0,9.3374,9.3441,9.3307,9.3441,82400.0
2011-04-26 12:35:00,13.96,13.97,13.95,13.95,62800.0,9.3441,9.3508,9.3374,9.3374,62800.0
2011-04-26 12:40:00,13.96,13.96,13.95,13.96,75600.0,9.3441,9.3441,9.3374,9.3441,75600.0
2011-04-26 12:45:00,13.97,13.97,13.96,13.97,31200.0,9.3508,9.3508,9.3441,9.3508,31200.0
2011-04-26 12:50:00,13.97,13.97,13.96,13.97,59200.0,9.3508,9.3508,9.3441,9.3508,59200.0
2011-04-26 12:55:00,13.97,13.97,13.97,13.97,39600.0,9.3508,9.3508,9.3508,9.3508,39600.0
2011-04-26 13:00:00,13.97,13.98,13.97,13.97,77200.0,9.3508,9.3575,9.3508,9.3508,77200.0
2011-04-26 13:05:00,13.97,13.97,13.97,13.97,25600.0,9.3508,9.3508,9.3508,9.3508,25600.0
2011-04-26 13:10:00,13.97,13.98,13.97,13.97,20400.0,9.3508,9.3575,9.3508,9.3508,20400.0
2011-04-26 13:15:00,13.98,13.98,13.97,13.97,69200.0,9.3575,9.3575,9.3508,9.3508,69200.0
2011-04-26 13:20:00,13.97,13.98,13.97,13.97,34000.0,9.3508,9.3575,9.3508,9.3508,34000.0
2011-04-26 13:25:00,13.97,13.98,13.97,13.98,32400.0,9.3508,9.3575,9.3508,9.3575,32400.0
2011-04-26 13:30:00,13.98,13.98,13.97,13.97,54400.0,9.3575,9.3575,9.3508,9.3508,54400.0
2011-04-26 13:35:00,13.97,13.98,13.97,13.98,34400.0,9.3508,9.3575,9.3508,9.3575,34400.0
2011-04-26 13:40:00,13.98,13.99,13.98,13.99,12000.0,9.3575,9.3642,9.3575,9.3642,12000.0
2011-04-26 13:45:00,13.99,13.99,13.98,13.99,54000.0,9.3642,9.3642,9.3575,9.3642,54000.0
2011-04-26 13:50:00,13.99,13.99,13.99,13.99,15200.0,9.3642,9.3642,9.3642,9.3642,15200.0
2011-04-26 13:55:00,13.99,13.99,13.99,13.99,38000.0,9.3642,9.3642,9.3642,9.3642,38000.0
2011-04-26 14:00:00,13.99,14.0,13.99,14.0,54400.0,9.3642,9.3709,9.3642,9.3709,54400.0
2011-04-26 14:05:00,14.0,14.0,13.99,14.0,46400.0,9.3709,9.3709,9.3642,9.3709,46400.0
2011-04-26 14:10:00,14.0,14.0,13.99,14.0,36400.0,9.3709,9.3709,9.3642,9.3709,36400.0
2011-04-26 14:15:00,13.99,14.0,13.99,14.0,66800.0,9.3642,9.3709,9.3642,9.3709,66800.0
2011-04-26 14:20:00,14.0,14.0,13.99,13.99,28000.0,9.3709,9.3709,9.3642,9.3642,28000.0
2011-04-26 14:25:00,14.0,14.0,13.99,14.0,30000.0,9.3709,9.3709,9.3642,9.3709,30000.0
2011-04-26 14:30:00,13.99,14.0,13.99,13.99,40400.0,9.3642,9.3709,9.3642,9.3642,40400.0
2011-04-26 14:35:00,13.99,14.01,13.99,14.01,71600.0,9.3642,9.3776,9.3642,9.3776,71600.0
2011-04-26 14:40:00,14.01,14.02,14.01,14.01,45600.0,9.3776,9.3843,9.3776,9.3776,45600.0
2011-04-26 14:45:00,14.01,14.01,14.01,14.01,26400.0,9.3776,9.3776,9.3776,9.3776,26400.0
2011-04-26 14:50:00,14.01,14.02,14.01,14.01,39200.0,9.3776,9.3843,9.3776,9.3776,39200.0
2011-04-26 14:55:00,14.02,14.02,14.01,14.01,52000.0,9.3843,9.3843,9.3776,9.3776,52000.0
2011-04-26 15:00:00,14.01,14.02,14.01,14.02,54400.0,9.3776,9.3843,9.3776,9.3843,54400.0
2011-04-26 15:05:00,14.01,14.02,14.01,14.01,64400.0,9.3776,9.3843,9.3776,9.3776,64400.0
2011-04-26 15:10:00,14.02,14.02,14.0,14.02,91200.0,9.3843,9.3843,9.3709,9.3843,91200.0
2011-04-26 15:15:00,14.02,14.02,14.01,14.01,45200.0,9.3843,9.3843,9.3776,9.3776,45200.0
2011-04-26 15:20:00,14.01,14.02,14.01,14.01,26400.0,9.3776,9.3843,9.3776,9.3776,26400.0
2011-04-26 15:25:00,14.01,14.01,14.0,14.0,51200.0,9.3776,9.3776,9.3709,9.3709,51200.0
2011-04-26 15:30:00,14.0,14.01,14.0,14.0,30800.0,9.3709,9.3776,9.3709,9.3709,30800.0
2011-04-26 15:35:00,14.0,14.01,14.0,14.0,57600.0,9.3709,9.3776,9.3709,9.3709,57600.0
2011-04-26 15:40:00,14.0,14.01,13.99,13.99,73200.0,9.3709,9.3776,9.3642,9.3642,73200.0
2011-04-26 15:45:00,14.0,14.01,14.0,14.01,112800.0,9.3709,9.3776,9.3709,9.3776,112800.0
2011-04-26 15:50:00,14.01,14.01,14.01,14.01,108400.0,9.3776,9.3776,9.3776,9.3776,108400.0
2011-04-26 15:55:00,14.01,14.01,13.99,14.01,210000.0,9.3776,9.3776,9.3642,9.3776,210000.0
2011-04-27 09:30:00,14.04,14.04,13.96,13.97,238000.0,9.3977,9.3977,9.3441,9.3508,238000.0
2011-04-27 09:35:00,13.96,13.97,13.93,13.95,139200.0,9.3441,9.3508,9.324,9.3374,139200.0
2011-04-27 09:40:00,13.97,14.02,13.96,14.02,79600.0,9.3508,9.3843,9.3441,9.3843,79600.0
2011-04-27 09:45:00,14.02,14.04,14.01,14.04,142400.0,9.3843,9.3977,9.3776,9.3977,142400.0
2011-04-27 09:50:00,14.04,14.05,14.03,14.05,120000.0,9.3977,9.4044,9.391,9.4044,120000.0
2011-04-27 09:55:00,14.06,14.06,14.05,14.05,67200.0,9.411,9.411,9.4044,9.4044,67200.0
2011-04-27 10:00:00,14.04,14.05,14.03,14.04,47600.0,9.3977,9.4044,9.391,9.3977,47600.0
2011-04-27 10:05:00,14.03,14.04,14.02,14.03,87600.0,9.391,9.3977,9.3843,9.391,87600.0
2011-04-27 10:10:00,14.03,14.05,14.02,14.05,77200.0,9.391,9.4044,9.3843,9.4044,77200.0
2011-04-27 10:15:00,14.05,14.07,14.04,14.06,129600.0,9.4044,9.4177,9.3977,9.411,129600.0
2011-04-27 10:20:00,14.06,14.06,14.04,14.04,132000.0,9.411,9.411,9.3977,9.3977,132000.0
2011-04-27 10:25:00,14.04,14.04,14.02,14.02,110800.0,9.3977,9.3977,9.3843,9.3843,110800.0
2011-04-27 10:30:00,14.02,14.02,13.99,14.01,100000.0,9.3843,9.3843,9.3642,9.3776,100000.0
2011-04-27 10:35:00,14.01,14.02,14.01,14.01,55600.0,9.3776,9.3843,9.3776,9.3776,55600.0
2011-04-27 10:40:00,14.01,14.02,14.0,14.01,75600.0,9.3776,9.3843,9.3709,9.3776,75600.0
2011-04-27 10:45:00,14.01,14.01,14.0,14.01,48400.0,9.3776,9.3776,9.3709,9.3776,48400.0
2011-04-27 10:50:00,14.01,14.01,14.0,14.01,53600.0,9.3776,9.3776,9.3709,9.3776,53600.0
2011-04-27 10:55:00,14.01,14.01,13.98,13.98,47600.0,9.3776,9.3776,9.3575,9.3575,47600.0
2011-04-27 11:00:00,13.98,13.99,13.98,13.99,74400.0,9.3575,9.3642,9.3575,9.3642,74400.0
2011-04-27 11:05:00,13.99,13.99,13.98,13.98,45200.0,9.3642,9.3642,9.3575,9.3575,45200.0
2011-04-27 11:10:00,13.98,13.99,13.98,13.99,76000.0,9.3575,9.3642,9.3575,9.3642,76000.0
2011-04-27 11:15:00,13.99,13.99,13.99,13.99,18400.0,9.3642,9.3642,9.3642,9.3642,18400.0
2011-04-27 11:20:00,13.98,13.98,13.97,13.98,31600.0,9.3575,9.3575,9.3508,9.3575,31600.0
2011-04-27 11:25:00,13.99,13.99,13.98,13.99,53600.0,9.3642,9.3642,9.3575,9.3642,53600.0
2011-04-27 11:30:00,13.99,13.99,13.98,13.98,22800.0,9.3642,9.3642,9.3575,9.3575,22800.0
2011-04-27 11:35:00,13.98,13.98,13.97,13.97,36400.0,9.3575,9.3575,9.3508,9.3508,36400.0
2011-04-27 11:40:00,13.97,13.99,13.97,13.99,36000.0,9.3508,9.3642,9.3508,9.3642,36000.0
2011-04-27 11:45:00,13.99,13.99,13.97,13.99,38400.0,9.3642,9.3642,9.3508,9.3642,38400.0
2011-04-27 11:50:00,13.99,13.99,13.97,13.98,27600.0,9.3642,9.3642,9.3508,9.3575,27600.0
2011-04-27 11:55:00,13.98,13.98,13.97,13.97,10000.0,9.3575,9.3575,9.3508,9.3508,10000.0
2011-04-27 12:00:00,13.97,13.97,13.96,13.96,42800.0,9.3508,9.3508,9.3441,9.3441,42800.0
2011-04-27 12:05:00,13.96,13.96,13.96,13.96,6800.0,9.3441,9.3441,9.3441,9.3441,6800.0
2011-04-27 12:10:00,13.96,13.96,13.96,13.96,24800.0,9.3441,9.3441,9.3441,9.3441,24800.0
2011-04-27 12:15:00,13.96,13.97,13.96,13.96,28400.0,9.3441,9.3508,9.3441,9.3441,28400.0
2011-04-27 12:20:00,13.96,13.97,13.96,13.97,24800.0,9.3441,9.3508,9.3441,9.3508,24800.0
2011-04-27 12:25:00,13.97,13.97,13.96,13.97,21600.0,9.3508,9.3508,9.3441,9.3508,21600.0
2011-04-27 12:30:00,13.97,13.99,13.97,13.98,29200.0,9.3508,9.3642,9.3508,9.3575,29200.0
2011-04-27 12:35:00,13.98,13.99,13.97,13.99,106400.0,9.3575,9.3642,9.3508,9.3642,106400.0
2011-04-27 12:40:00,13.99,13.99,13.97,13.98,114400.0,9.3642,9.3642,9.3508,9.3575,114400.0
2011-04-27 12:45:00,13.99,13.99,13.98,13.99,55200.0,9.3642,9.3642,9.3575,9.3642,55200.0
2011-04-27 12:50:00,13.99,13.99,13.99,13.99,42400.0,9.3642,9.3642,9.3642,9.3642,42400.0
2011-04-27 12:55:00,13.99,13.99,13.97,13.99,24800.0,9.3642,9.3642,9.3508,9.3642,24800.0
2011-04-27 13:00:00,13.99,13.99,13.97,13.98,20000.0,9.3642,9.3642,9.3508,9.3575,20000.0
2011-04-27 13:05:00,13.98,13.98,13.97,13.98,44400.0,9.3575,9.3575,9.3508,9.3575,44400.0
2011-04-27 13:10:00,13.98,13.98,13.98,13.98,4400.0,9.3575,9.3575,9.3575,9.3575,4400.0
2011-04-27 13:15:00,13.97,13.99,13.97,13.99,24800.0,9.3508,9.3642,9.3508,9.3642,24800.0
2011-04-27 13:20:00,13.99,13.99,13.98,13.99,31200.0,9.3642,9.3642,9.3575,9.3642,31200.0
2011-04-27 13:25:00,13.98,13.99,13.97,13.98,31600.0,9.3575,9.3642,9.3508,9.3575,31600.0
2011-04-27 13:30:00,13.97,13.97,13.97,13.97,34000.0,9.3508,9.3508,9.3508,9.3508,34000.0
2011-04-27 13:35:00,13.97,13.97,13.97,13.97,91200.0,9.3508,9.3508,9.3508,9.3508,91200.0
2011-04-27 13:40:00,13.97,13.98,13.97,13.97,69200.0,9.3508,9.3575,9.3508,9.3508,69200.0
2011-04-27 13:45:00,13.97,13.99,13.97,13.98,31600.0,9.3508,9.3642,9.3508,9.3575,31600.0
2011-04-27 13:50:00,13.99,13.99,13.98,13.98,42400.0,9.3642,9.3642,9.3575,9.3575,42400.0
2011-04-27 13:55:00,13.99,13.99,13.98,13.99,26400.0,9.3642,9.3642,9.3575,9.3642,26400.0
2011-04-27 14:00:00,13.98,13.99,13.98,13.99,58400.0,9.3575,9.3642,9.3575,9.3642,58400.0
2011-04-27 14:05:00,13.99,13.99,13.98,13.99,33200.0,9.3642,9.3642,9.3575,9.3642,33200.0
2011-04-27 14:10:00,13.99,13.99,13.99,13.99,34800.0,9.3642,9.3642,9.3642,9.3642,34800.0
2011-04-27 14:15:00,13.99,13.99,13.97,13.98,96800.0,9.3642,9.3642,9.3508,9.3575,96800.0
2011-04-27 14:20:00,13.98,13.99,13.97,13.98,57600.0,9.3575,9.3642,9.3508,9.3575,57600.0
2011-04-27 14:25:00,13.98,13.99,13.97,13.98,48800.0,9.3575,9.3642,9.3508,9.3575,48800.0
2011-04-27 14:30:00,13.98,13.99,13.98,13.99,28400.0,9.3575,9.3642,9.3575,9.3642,28400.0
2011-04-27 14:35:00,13.99,14.0,13.99,14.0,26400.0,9.3642,9.3709,9.3642,9.3709,26400.0
2011-04-27 14:40:00,14.0,14.0,13.99,14.0,49600.0,9.3709,9.3709,9.3642,9.3709,49600.0
2011-04-27 14:45:00,14.0,14.01,13.99,13.99,49200.0,9.3709,9.3776,9.3642,9.3642,49200.0
2011-04-27 14:50:00,13.99,14.01,13.99,14.01,52800.0,9.3642,9.3776,9.3642,9.3776,52800.0
2011-04-27 14:55:00,14.01,14.02,14.0,14.02,74400.0,9.3776,9.3843,9.3709,9.3843,74400.0
2011-04-27 15:00:00,14.02,14.04,14.02,14.03,97600.0,9.3843,9.3977,9.3843,9.391,97600.0
2011-04-27 15:05:00,14.03,14.04,14.02,14.03,98000.0,9.391,9.3977,9.3843,9.391,98000.0
2011-04-27 15:10:00,14.04,14.04,14.02,14.02,49600.0,9.3977,9.3977,9.3843,9.3843,49600.0
2011-04-27 15:15:00,14.02,14.02,14.01,14.01,68400.0,9.3843,9.3843,9.3776,9.3776,68400.0
2011-04-27 15:20:00,14.01,14.01,14.01,14.01,85600.0,9.3776,9.3776,9.3776,9.3776,85600.0
2011-04-27 15:25:00,14.01,14.02,14.01,14.01,97600.0,9.3776,9.3843,9.3776,9.3776,97600.0
2011-04-27 15:30:00,14.01,14.03,14.0,14.03,230800.0,9.3776,9.391,9.3709,9.391,230800.0
2011-04-27 15:35:00,14.03,14.04,14.03,14.04,119600.0,9.391,9.3977,9.391,9.3977,119600.0
2011-04-27 15:40:00,14.04,14.04,14.03,14.04,165600.0,9.3977,9.3977,9.391,9.3977,165600.0
2011-04-27 15:45:00,14.04,14.05,14.04,14.05,204800.0,9.3977,9.4044,9.3977,9.4044,204800.0
2011-04-27 15:50:00,14.05,14.06,14.05,14.05,166800.0,9.4044,9.411,9.4044,9.4044,166800.0
2011-04-27 15:55:00,14.05,14.06,14.04,14.04,366000.0,9.4044,9.411,9.3977,9.3977,366000.0
2011-04-28 09:30:00,14.0,14.04,14.0,14.04,134800.0,9.3709,9.3977,9.3709,9.3977,134800.0
2011-04-28 09:35:00,14.04,14.07,14.02,14.02,200000.0,9.3977,9.4177,9.3843,9.3843,200000.0
2011-04-28 09:40:00,14.02,14.04,14.01,14.03,117200.0,9.3843,9.3977,9.3776,9.391,117200.0
2011-04-28 09:45:00,14.03,14.06,14.03,14.05,45200.0,9.391,9.411,9.391,9.4044,45200.0
2011-04-28 09:50:00,14.04,14.06,14.04,14.04,48400.0,9.3977,9.411,9.3977,9.3977,48400.0
2011-04-28 09:55:00,14.04,14.05,14.03,14.04,54000.0,9.3977,9.4044,9.391,9.3977,54000.0
2011-04-28 10:00:00,14.03,14.04,14.03,14.03,56000.0,9.391,9.3977,9.391,9.391,56000.0
2011-04-28 10:05:00,14.03,14.04,14.02,14.04,42800.0,9.391,9.3977,9.3843,9.3977,42800.0
2011-04-28 10:10:00,14.04,14.05,14.03,14.05,49200.0,9.3977,9.4044,9.391,9.4044,49200.0
2011-04-28 10:15:00,14.05,14.06,14.05,14.05,48400.0,9.4044,9.411,9.4044,9.4044,48400.0
2011-04-28 10:20:00,14.05,14.06,14.05,14.05,79200.0,9.4044,9.411,9.4044,9.4044,79200.0
2011-04-28 10:25:00,14.05,14.08,14.05,14.08,178000.0,9.4044,9.4244,9.4044,9.4244,178000.0
2011-04-28 10:30:00,14.08,14.08,14.06,14.06,55200.0,9.4244,9.4244,9.411,9.411,55200.0
2011-04-28 10:35:00,14.06,14.06,14.06,14.06,18800.0,9.411,9.411,9.411,9.411,18800.0
2011-04-28 10:40:00,14.06,14.06,14.05,14.05,34000.0,9.411,9.411,9.4044,9.4044,34000.0
2011-04-28 10:45:00,14.05,14.06,14.05,14.06,22800.0,9.4044,9.411,9.4044,9.411,22800.0
2011-04-28 10:50:00,14.06,14.06,14.04,14.04,11200.0,9.411,9.411,9.3977,9.3977,11200.0
2011-04-28 10:55:00,14.05,14.05,14.04,14.05,26000.0,9.4044,9.4044,9.3977,9.4044,26000.0
2011-04-28 11:00:00,14.04,14.06,14.04,14.06,17600.0,9.3977,9.411,9.3977,9.411,17600.0
2011-04-28 11:05:00,14.06,14.06,14.06,14.06,14800.0,9.411,9.411,9.411,9.411,14800.0
2011-04-28 11:10:00,14.06,14.06,14.06,14.06,12800.0,9.411,9.411,9.411,9.411,12800.0
2011-04-28 11:15:00,14.06,14.08,14.04,14.08,178000.0,9.411,9.4244,9.3977,9.4244,178000.0
2011-04-28 11:20:00,14.08,14.09,14.08,14.09,141200.0,9.4244,9.4311,9.4244,9.4311,141200.0
2011-04-28 11:25:00,14.09,14.09,14.08,14.08,36800.0,9.4311,9.4311,9.4244,9.4244,36800.0
2011-04-28 11:30:00,14.08,14.08,14.07,14.08,47600.0,9.4244,9.4244,9.4177,9.4244,47600.0
2011-04-28 11:35:00,14.08,14.09,14.08,14.08,26000.0,9.4244,9.4311,9.4244,9.4244,26000.0
2011-04-28 11:40:00,14.08,14.08,14.08,14.08,35600.0,9.4244,9.4244,9.4244,9.4244,35600.0
2011-04-28 11:45:00,14.08,14.09,14.07,14.08,30800.0,9.4244,9.4311,9.4177,9.4244,30800.0
2011-04-28 11:50:00,14.08,14.09,14.07,14.09,36800.0,9.4244,9.4311,9.4177,9.4311,36800.0
2011-04-28 11:55:00,14.09,14.09,14.09,14.09,25600.0,9.4311,9.4311,9.4311,9.4311,25600.0
2011-04-28 12:00:00,14.09,14.1,14.09,14.09,32800.0,9.4311,9.4378,9.4311,9.4311,32800.0
2011-04-28 12:05:00,14.09,14.1,14.09,14.1,52800.0,9.4311,9.4378,9.4311,9.4378,52800.0
2011-04-28 12:10:00,14.1,14.1,14.1,14.1,14000.0,9.4378,9.4378,9.4378,9.4378,14000.0
2011-04-28 12:15:00,14.1,14.1,14.09,14.1,32400.0,9.4378,9.4378,9.4311,9.4378,32400.0
2011-04-28 12:20:00,14.09,14.11,14.09,14.1,36400.0,9.4311,9.4445,9.4311,9.4378,36400.0
2011-04-28 12:25:00,14.1,14.11,14.1,14.11,16400.0,9.4378,9.4445,9.4378,9.4445,16400.0
2011-04-28 12:30:00,14.11,14.11,14.09,14.09,25200.0,9.4445,9.4445,9.4311,9.4311,25200.0
2011-04-28 12:35:00,14.09,14.11,14.09,14.11,27600.0,9.4311,9.4445,9.4311,9.4445,27600.0
2011-04-28 12:40:00,14.11,14.11,14.11,14.11,7600.0,9.4445,9.4445,9.4445,9.4445,7600.0
2011-04-28 12:45:00,14.11,14.11,14.11,14.11,21600.0,9.4445,9.4445,9.4445,9.4445,21600.0
2011-04-28 12:50:00,14.11,14.12,14.11,14.12,98000.0,9.4445,9.4512,9.4445,9.4512,98000.0
2011-04-28 12:55:00,14.12,14.13,14.12,14.13,71600.0,9.4512,9.4579,9.4512,9.4579,71600.0
2011-04-28 13:00:00,14.13,14.14,14.13,14.14,46000.0,9.4579,9.4646,9.4579,9.4646,46000.0
2011-04-28 13:05:00,14.14,14.14,14.13,14.13,46000.0,9.4646,9.4646,9.4579,9.4579,46000.0
2011-04-28 13:10:00,14.14,14.14,14.12,14.13,83600.0,9.4646,9.4646,9.4512,9.4579,83600.0
2011-04-28 13:15:00,14.13,14.13,14.12,14.13,89600.0,9.4579,9.4579,9.4512,9.4579,89600.0
2011-04-28 13:20:00,14.12,14.13,14.12,14.12,39600.0,9.4512,9.4579,9.4512,9.4512,39600.0
2011-04-28 13:25:00,14.12,14.14,14.12,14.14,110400.0,9.4512,9.4646,9.4512,9.4646,110400.0
2011-04-28 13:30:00,14.13,14.14,14.13,14.14,81200.0,9.4579,9.4646,9.4579,9.4646,81200.0
2011-04-28 13:35:00,14.14,14.15,14.14,14.15,52000.0,9.4646,9.4713,9.4646,9.4713,52000.0
2011-04-28 13:40:00,14.15,14.17,14.15,14.17,174400.0,9.4713,9.4847,9.4713,9.4847,174400.0
2011-04-28 13:45:00,14.17,14.17,14.17,14.17,61600.0,9.4847,9.4847,9.4847,9.4847,61600.0
2011-04-28 13:50:00,14.17,14.18,14.17,14.18,86000.0,9.4847,9.4914,9.4847,9.4914,86000.0
2011-04-28 13:55:00,14.18,14.18,14.18,14.18,24000.0,9.4914,9.4914,9.4914,9.4914,24000.0
2011-04-28 14:00:00,14.18,14.18,14.18,14.18,62400.0,9.4914,9.4914,9.4914,9.4914,62400.0
2011-04-28 14:05:00,14.18,14.18,14.17,14.18,49600.0,9.4914,9.4914,9.4847,9.4914,49600.0
2011-04-28 14:10:00,14.18,14.18,14.18,14.18,26400.0,9.4914,9.4914,9.4914,9.4914,26400.0
2011-04-28 14:15:00,14.18,14.19,14.18,14.19,61200.0,9.4914,9.4981,9.4914,9.4981,61200.0
2011-04-28 14:20:00,14.19,14.19,14.18,14.18,32400.0,9.4981,9.4981,9.4914,9.4914,32400.0
2011-04-28 14:25:00,14.18,14.18,14.18,14.18,48800.0,9.4914,9.4914,9.4914,9.4914,48800.0
2011-04-28 14:30:00,14.18,14.2,14.18,14.19,242400.0,9.4914,9.5048,9.4914,9.4981,242400.0
2011-04-28 14:35:00,14.19,14.2,14.18,14.19,70800.0,9.4981,9.5048,9.4914,9.4981,70800.0
2011-04-28 14:40:00,14.19,14.21,14.19,14.19,85200.0,9.4981,9.5114,9.4981,9.4981,85200.0
2011-04-28 14:45:00,14.19,14.21,14.19,14.2,71200.0,9.4981,9.5114,9.4981,9.5048,71200.0
2011-04-28 14:50:00,14.2,14.21,14.2,14.21,65200.0,9.5048,9.5114,9.5048,9.5114,65200.0
2011-04-28 14:55:00,14.21,14.21,14.2,14.2,27200.0,9.5114,9.5114,9.5048,9.5048,27200.0
2011-04-28 15:00:00,14.21,14.21,14.2,14.21,57200.0,9.5114,9.5114,9.5048,9.5114,57200.0
2011-04-28 15:05:00,14.21,14.21,14.2,14.2,74800.0,9.5114,9.5114,9.5048,9.5048,74800.0
2011-04-28 15:10:00,14.2,14.2,14.2,14.2,55600.0,9.5048,9.5048,9.5048,9.5048,55600.0
2011-04-28 15:15:00,14.2,14.21,14.2,14.21,105200.0,9.5048,9.5114,9.5048,9.5114,105200.0
2011-04-28 15:20:00,14.21,14.22,14.21,14.22,488400.0,9.5114,9.5181,9.5114,9.5181,488400.0
2011-04-28 15:25:00,14.22,14.22,14.21,14.22,245200.0,9.5181,9.5181,9.5114,9.5181,245200.0
2011-04-28 15:30:00,14.22,14.25,14.22,14.25,271200.0,9.5181,9.5382,9.5181,9.5382,271200.0
2011-04-28 15:35:00,14.25,14.25,14.24,14.24,150400.0,9.5382,9.5382,9.5315,9.5315,150400.0
2011-04-28 15:40:00,14.24,14.24,14.24,14.24,61600.0,9.5315,9.5315,9.5315,9.5315,61600.0
2011-04-28 15:45:00,14.24,14.24,14.22,14.22,257200.0,9.5315,9.5315,9.5181,9.5181,257200.0
2011-04-28 15:50:00,14.22,14.23,14.21,14.22,412800.0,9.5181,9.5248,9.5114,9.5181,412800.0
2011-04-28 15:55:00,14.21,14.22,14.19,14.21,502800.0,9.5114,9.5181,9.4981,9.5114,502800.0
2011-04-29 09:30:00,14.14,14.15,14.07,14.09,277200.0,9.4646,9.4713,9.4177,9.4311,277200.0
2011-04-29 09:35:00,14.08,14.09,14.05,14.06,142800.0,9.4244,9.4311,9.4044,9.411,142800.0
2011-04-29 09:40:00,14.06,14.08,14.06,14.07,34400.0,9.411,9.4244,9.411,9.4177,34400.0
2011-04-29 09:45:00,14.07,14.13,14.07,14.13,82400.0,9.4177,9.4579,9.4177,9.4579,82400.0
2011-04-29 09:50:00,14.13,14.22,14.12,14.15,138400.0,9.4579,9.5181,9.4512,9.4713,138400.0
2011-04-29 09:55:00,14.15,14.16,14.13,14.13,87600.0,9.4713,9.478,9.4579,9.4579,87600.0
2011-04-29 10:00:00,14.13,14.14,14.12,14.13,106800.0,9.4579,9.4646,9.4512,9.4579,106800.0
2011-04-29 10:05:00,14.13,14.13,14.11,14.11,92000.0,9.4579,9.4579,9.4445,9.4445,92000.0
2011-04-29 10:10:00,14.11,14.13,14.11,14.12,66000.0,9.4445,9.4579,9.4445,9.4512,66000.0
2011-04-29 10:15:00,14.12,14.15,14.11,14.13,86000.0,9.4512,9.4713,9.4445,9.4579,86000.0
2011-04-29 10:20:00,14.13,14.14,14.12,14.12,48400.0,9.4579,9.4646,9.4512,9.4512,48400.0
2011-04-29 10:25:00,14.12,14.13,14.09,14.1,166000.0,9.4512,9.4579,9.4311,9.4378,166000.0
2011-04-29 10:30:00,14.09,14.11,14.09,14.1,104400.0,9.4311,9.4445,9.4311,9.4378,104400.0
2011-04-29 10:35:00,14.1,14.1,14.08,14.08,62400.0,9.4378,9.4378,9.4244,9.4244,62400.0
2011-04-29 10:40:00,14.08,14.09,14.06,14.07,55600.0,9.4244,9.4311,9.411,9.4177,55600.0
2011-04-29 10:45:00,14.07,14.09,14.06,14.07,56400.0,9.4177,9.4311,9.411,9.4177,56400.0
2011-04-29 10:50:00,14.07,14.08,14.06,14.07,17600.0,9.4177,9.4244,9.411,9.4177,17600.0
2011-04-29 10:55:00,14.07,14.08,14.06,14.08,55600.0,9.4177,9.4244,9.411,9.4244,55600.0
2011-04-29 11:00:00,14.08,14.09,14.07,14.09,22400.0,9.4244,9.4311,9.4177,9.4311,22400.0
2011-04-29 11:05:00,14.09,14.09,14.07,14.08,33600.0,9.4311,9.4311,9.4177,9.4244,33600.0
2011-04-29 11:10:00,14.08,14.08,14.06,14.07,17600.0,9.4244,9.4244,9.411,9.4177,17600.0
2011-04-29 11:15:00,14.07,14.07,14.05,14.05,56400.0,9.4177,9.4177,9.4044,9.4044,56400.0
2011-04-29 11:20:00,14.05,14.09,14.05,14.06,192000.0,9.4044,9.4311,9.4044,9.411,192000.0
2011-04-29 11:25:00,14.06,14.09,14.06,14.06,60400.0,9.411,9.4311,9.411,9.411,60400.0
2011-04-29 11:30:00,14.06,14.08,14.06,14.07,32800.0,9.411,9.4244,9.411,9.4177,32800.0
2011-04-29 11:35:00,14.06,14.08,14.05,14.06,298800.0,9.411,9.4244,9.4044,9.411,298800.0
2011-04-29 11:40:00,14.06,14.06,14.03,14.04,77600.0,9.411,9.411,9.391,9.3977,77600.0
2011-04-29 11:45:00,14.05,14.06,14.04,14.06,25600.0,9.4044,9.411,9.3977,9.411,25600.0
2011-04-29 11:50:00,14.06,14.08,14.06,14.06,31200.0,9.411,9.4244,9.411,9.411,31200.0
2011-04-29 11:55:00,14.06,14.06,14.05,14.05,22800.0,9.411,9.411,9.4044,9.4044,22800.0
2011-04-29 12:00:00,14.05,14.06,14.05,14.05,16400.0,9.4044,9.411,9.4044,9.4044,16400.0
2011-04-29 12:05:00,14.06,14.06,14.05,14.06,24400.0,9.411,9.411,9.4044,9.411,24400.0
2011-04-29 12:10:00,14.06,14.07,14.06,14.07,48000.0,9.411,9.4177,9.411,9.4177,48000.0
2011-04-29 12:15:00,14.07,14.07,14.06,14.06,42800.0,9.4177,9.4177,9.411,9.411,42800.0
2011-04-29 12:20:00,14.06,14.07,14.05,14.06,56800.0,9.411,9.4177,9.4044,9.411,56800.0
2011-04-29 12:25:00,14.06,14.08,14.06,14.07,30000.0,9.411,9.4244,9.411,9.4177,30000.0
2011-04-29 12:30:00,14.08,14.08,14.06,14.07,26000.0,9.4244,9.4244,9.411,9.4177,26000.0
2011-04-29 12:35:00,14.07,14.07,14.06,14.06,16800.0,9.4177,9.4177,9.411,9.411,16800.0
2011-04-29 12:40:00,14.06,14.07,14.06,14.07,69200.0,9.411,9.4177,9.411,9.4177,69200.0
2011-04-29 12:45:00,14.07,14.08,14.06,14.06,24400.0,9.4177,9.4244,9.411,9.411,24400.0
2011-04-29 12:50:00,14.06,14.07,14.06,14.06,22800.0,9.411,9.4177,9.411,9.411,22800.0
2011-04-29 12:55:00,14.06,14.07,14.06,14.07,26400.0,9.411,9.4177,9.411,9.4177,26400.0
2011-04-29 13:00:00,14.06,14.08,14.06,14.07,44400.0,9.411,9.4244,9.411,9.4177,44400.0
2011-04-29 13:05:00,14.07,14.07,14.06,14.06,25600.0,9.4177,9.4177,9.411,9.411,25600.0
2011-04-29 13:10:00,14.06,14.06,14.05,14.05,38000.0,9.411,9.411,9.4044,9.4044,38000.0
2011-04-29 13:15:00,14.05,14.05,14.04,14.04,40400.0,9.4044,9.4044,9.3977,9.3977,40400.0
2011-04-29 13:20:00,14.04,14.05,14.04,14.05,43200.0,9.3977,9.4044,9.3977,9.4044,43200.0
2011-04-29 13:25:00,14.05,14.05,14.04,14.05,26800.0,9.4044,9.4044,9.3977,9.4044,26800.0
2011-04-29 13:30:00,14.05,14.06,14.05,14.06,52400.0,9.4044,9.411,9.4044,9.411,52400.0
2011-04-29 13:35:00,14.06,14.06,14.06,14.06,38400.0,9.411,9.411,9.411,9.411,38400.0
2011-04-29 13:40:00,14.06,14.06,14.06,14.06,18800.0,9.411,9.411,9.411,9.411,18800.0
2011-04-29 13:45:00,14.06,14.07,14.06,14.06,41600.0,9.411,9.4177,9.411,9.411,41600.0
2011-04-29 13:50:00,14.06,14.07,14.06,14.06,32000.0,9.411,9.4177,9.411,9.411,32000.0
2011-04-29 13:55:00,14.06,14.07,14.06,14.06,85200.0,9.411,9.4177,9.411,9.411,85200.0
2011-04-29 14:00:00,14.06,14.06,14.06,14.06,55600.0,9.411,9.411,9.411,9.411,55600.0
2011-04-29 14:05:00,14.06,14.06,14.06,14.06,56000.0,9.411,9.411,9.411,9.411,56000.0
2011-04-29 14:10:00,14.06,14.07,14.05,14.06,125200.0,9.411,9.4177,9.4044,9.411,125200.0
2011-04-29 14:15:00,14.06,14.06,14.05,14.05,58400.0,9.411,9.411,9.4044,9.4044,58400.0
2011-04-29 14:20:00,14.05,14.06,14.05,14.05,33200.0,9.4044,9.411,9.4044,9.4044,33200.0
2011-04-29 14:25:00,14.05,14.06,14.05,14.05,24400.0,9.4044,9.411,9.4044,9.4044,24400.0
2011-04-29 14:30:00,14.05,14.06,14.04,14.05,21600.0,9.4044,9.411,9.3977,9.4044,21600.0
2011-04-29 14:35:00,14.05,14.06,14.04,14.05,45200.0,9.4044,9.411,9.3977,9.4044,45200.0
2011-04-29 14:40:00,14.05,14.06,14.04,14.06,78400.0,9.4044,9.411,9.3977,9.411,78400.0
2011-04-29 14:45:00,14.06,14.06,14.05,14.06,41600.0,9.411,9.411,9.4044,9.411,41600.0
2011-04-29 14:50:00,14.06,14.07,14.05,14.07,39600.0,9.411,9.4177,9.4044,9.4177,39600.0
2011-04-29 14:55:00,14.07,14.08,14.06,14.07,53200.0,9.4177,9.4244,9.411,9.4177,53200.0
2011-04-29 15:00:00,14.06,14.08,14.06,14.06,79600.0,9.411,9.4244,9.411,9.411,79600.0
2011-04-29 15:05:00,14.06,14.08,14.06,14.07,52800.0,9.411,9.4244,9.411,9.4177,52800.0
2011-04-29 15:10:00,14.07,14.07,14.06,14.07,35200.0,9.4177,9.4177,9.411,9.4177,35200.0
2011-04-29 15:15:00,14.07,14.07,14.06,14.07,53600.0,9.4177,9.4177,9.411,9.4177,53600.0
2011-04-29 15:20:00,14.07,14.09,14.07,14.09,46800.0,9.4177,9.4311,9.4177,9.4311,46800.0
2011-04-29 15:25:00,14.09,14.1,14.09,14.09,76400.0,9.4311,9.4378,9.4311,9.4311,76400.0
2011-04-29 15:30:00,14.09,14.11,14.09,14.1,48000.0,9.4311,9.4445,9.4311,9.4378,48000.0
2011-04-29 15:35:00,14.1,14.12,14.1,14.11,183200.0,9.4378,9.4512,9.4378,9.4445,183200.0
2011-04-29 15:40:00,14.11,14.11,14.08,14.11,185600.0,9.4445,9.4445,9.4244,9.4445,185600.0
2011-04-29 15:45:00,14.11,14.14,14.11,14.12,308000.0,9.4445,9.4646,9.4445,9.4512,308000.0
2011-04-29 15:50:00,14.12,14.14,14.12,14.13,173200.0,9.4512,9.4646,9.4512,9.4579,173200.0
2011-04-29 15:55:00,14.13,14.16,14.13,14.14,664000.0,9.4579,9.478,9.4579,9.4646,664000.0
2011-05-02 09:30:00,14.19,14.21,14.09,14.21,258800.0,9.4981,9.5114,9.4311,9.5114,258800.0
2011-05-02 09:35:00,14.21,14.22,14.17,14.17,122400.0,9.5114,9.5181,9.4847,9.4847,122400.0
2011-05-02 09:40:00,14.17,14.18,14.14,14.16,71600.0,9.4847,9.4914,9.4646,9.478,71600.0
2011-05-02 09:45:00,14.16,14.18,14.15,14.18,75200.0,9.478,9.4914,9.4713,9.4914,75200.0
2011-05-02 09:50:00,14.18,14.2,14.18,14.2,35200.0,9.4914,9.5048,9.4914,9.5048,35200.0
2011-05-02 09:55:00,14.2,14.22,14.19,14.19,59600.0,9.5048,9.5181,9.4981,9.4981,59600.0
2011-05-02 10:00:00,14.19,14.21,14.19,14.19,103600.0,9.4981,9.5114,9.4981,9.4981,103600.0
2011-05-02 10:05:00,14.19,14.21,14.19,14.2,68400.0,9.4981,9.5114,9.4981,9.5048,68400.0
2011-05-02 10:10:00,14.2,14.23,14.2,14.22,58000.0,9.5048,9.5248,9.5048,9.5181,58000.0
2011-05-02 10:15:00,14.23,14.24,14.22,14.23,62800.0,9.5248,9.5315,9.5181,9.5248,62800.0
2011-05-02 10:20:00,14.23,14.24,14.22,14.22,116800.0,9.5248,9.5315,9.5181,9.5181,116800.0
2011-05-02 10:25:00,14.22,14.22,14.19,14.19,84000.0,9.5181,9.5181,9.4981,9.4981,84000.0
2011-05-02 10:30:00,14.19,14.19,14.16,14.17,103600.0,9.4981,9.4981,9.478,9.4847,103600.0
2011-05-02 10:35:00,14.17,14.18,14.17,14.17,51600.0,9.4847,9.4914,9.4847,9.4847,51600.0
2011-05-02 10:40:00,14.17,14.17,14.15,14.15,78800.0,9.4847,9.4847,9.4713,9.4713,78800.0
2011-05-02 10:45:00,14.15,14.17,14.15,14.17,136400.0,9.4713,9.4847,9.4713,9.4847,136400.0
2011-05-02 10:50:00,14.17,14.17,14.16,14.17,24800.0,9.4847,9.4847,9.478,9.4847,24800.0
2011-05-02 10:55:00,14.17,14.17,14.15,14.15,25200.0,9.4847,9.4847,9.4713,9.4713,25200.0
2011-05-02 11:00:00,14.15,14.17,14.15,14.17,108000.0,9.4713,9.4847,9.4713,9.4847,108000.0
2011-05-02 11:05:00,14.17,14.17,14.16,14.17,34400.0,9.4847,9.4847,9.478,9.4847,34400.0
2011-05-02 11:10:00,14.17,14.17,14.16,14.17,51600.0,9.4847,9.4847,9.478,9.4847,51600.0
2011-05-02 11:15:00,14.17,14.17,14.15,14.16,35600.0,9.4847,9.4847,9.4713,9.478,35600.0
2011-05-02 11:20:00,14.16,14.18,14.15,14.18,97600.0,9.478,9.4914,9.4713,9.4914,97600.0
2011-05-02 11:25:00,14.18,14.18,14.17,14.17,42000.0,9.4914,9.4914,9.4847,9.4847,42000.0
2011-05-02 11:30:00,14.17,14.18,14.17,14.18,83600.0,9.4847,9.4914,9.4847,9.4914,83600.0
2011-05-02 11:35:00,14.18,14.2,14.18,14.2,58400.0,9.4914,9.5048,9.4914,9.5048,58400.0
2011-05-02 11:40:00,14.19,14.2,14.18,14.18,40000.0,9.4981,9.5048,9.4914,9.4914,40000.0
2011-05-02 11:45:00,14.18,14.19,14.18,14.18,30800.0,9.4914,9.4981,9.4914,9.4914,30800.0
2011-05-02 11:50:00,14.18,14.19,14.18,14.19,22800.0,9.4914,9.4981,9.4914,9.4981,22800.0
2011-05-02 11:55:00,14.19,14.19,14.16,14.17,49600.0,9.4981,9.4981,9.478,9.4847,49600.0
2011-05-02 12:00:00,14.16,14.22,14.15,14.22,316800.0,9.478,9.5181,9.4713,9.5181,316800.0
2011-05-02 12:05:00,14.22,14.22,14.21,14.21,15200.0,9.5181,9.5181,9.5114,9.5114,15200.0
2011-05-02 12:10:00,14.21,14.22,14.2,14.21,30800.0,9.5114,9.5181,9.5048,9.5114,30800.0
2011-05-02 12:15:00,14.21,14.22,14.2,14.2,36800.0,9.5114,9.5181,9.5048,9.5048,36800.0
2011-05-02 12:20:00,14.2,14.2,14.16,14.16,82800.0,9.5048,9.5048,9.478,9.478,82800.0
2011-05-02 12:25:00,14.16,14.22,14.15,14.21,209600.0,9.478,9.5181,9.4713,9.5114,209600.0
2011-05-02 12:30:00,14.21,14.22,14.17,14.18,158800.0,9.5114,9.5181,9.4847,9.4914,158800.0
2011-05-02 12:35:00,14.18,14.18,14.16,14.17,36400.0,9.4914,9.4914,9.478,9.4847,36400.0
2011-05-02 12:40:00,14.16,14.17,14.15,14.15,42400.0,9.478,9.4847,9.4713,9.4713,42400.0
2011-05-02 12:45:00,14.15,14.16,14.15,14.16,588400.0,9.4713,9.478,9.4713,9.478,588400.0
2011-05-02 12:50:00,14.16,14.16,14.14,14.14,59200.0,9.478,9.478,9.4646,9.4646,59200.0
2011-05-02 12:55:00,14.14,14.18,14.12,14.16,518000.0,9.4646,9.4914,9.4512,9.478,518000.0
2011-05-02 13:00:00,14.16,14.18,14.15,14.17,32400.0,9.478,9.4914,9.4713,9.4847,32400.0
2011-05-02 13:05:00,14.17,14.18,14.17,14.18,13600.0,9.4847,9.4914,9.4847,9.4914,13600.0
2011-05-02 13:10:00,14.18,14.18,14.15,14.15,39200.0,9.4914,9.4914,9.4713,9.4713,39200.0
2011-05-02 13:15:00,14.15,14.17,14.15,14.16,17600.0,9.4713,9.4847,9.4713,9.478,17600.0
2011-05-02 13:20:00,14.16,14.16,14.15,14.15,25200.0,9.478,9.478,9.4713,9.4713,25200.0
2011-05-02 13:25:00,14.15,14.16,14.15,14.16,22800.0,9.4713,9.478,9.4713,9.478,22800.0
2011-05-02 13:30:00,14.15,14.18,14.15,14.16,114400.0,9.4713,9.4914,9.4713,9.478,114400.0
2011-05-02 13:35:00,14.16,14.18,14.15,14.16,232400.0,9.478,9.4914,9.4713,9.478,232400.0
2011-05-02 13:40:00,14.17,14.17,14.16,14.16,16400.0,9.4847,9.4847,9.478,9.478,16400.0
2011-05-02 13:45:00,14.16,14.17,14.16,14.17,38000.0,9.478,9.4847,9.478,9.4847,38000.0
2011-05-02 13:50:00,14.17,14.17,14.15,14.15,24400.0,9.4847,9.4847,9.4713,9.4713,24400.0
2011-05-02 13:55:00,14.15,14.15,14.15,14.15,13200.0,9.4713,9.4713,9.4713,9.4713,13200.0
2011-05-02 14:00:00,14.15,14.16,14.15,14.16,55200.0,9.4713,9.478,9.4713,9.478,55200.0
2011-05-02 14:05:00,14.15,14.16,14.14,14.16,163200.0,9.4713,9.478,9.4646,9.478,163200.0
2011-05-02 14:10:00,14.16,14.18,14.15,14.18,29200.0,9.478,9.4914,9.4713,9.4914,29200.0
2011-05-02 14:15:00,14.18,14.18,14.16,14.17,28400.0,9.4914,9.4914,9.478,9.4847,28400.0
2011-05-02 14:20:00,14.17,14.17,14.15,14.15,35600.0,9.4847,9.4847,9.4713,9.4713,35600.0
2011-05-02 14:25:00,14.15,14.16,14.15,14.15,53600.0,9.4713,9.478,9.4713,9.4713,53600.0
2011-05-02 14:30:00,14.15,14.16,14.15,14.15,29200.0,9.4713,9.478,9.4713,9.4713,29200.0
2011-05-02 14:35:00,14.15,14.17,14.15,14.17,37200.0,9.4713,9.4847,9.4713,9.4847,37200.0
2011-05-02 14:40:00,14.17,14.17,14.15,14.16,146000.0,9.4847,9.4847,9.4713,9.478,146000.0
2011-05-02 14:45:00,14.16,14.16,14.15,14.15,38800.0,9.478,9.478,9.4713,9.4713,38800.0
2011-05-02 14:50:00,14.15,14.17,14.15,14.16,38000.0,9.4713,9.4847,9.4713,9.478,38000.0
2011-05-02 14:55:00,14.16,14.16,14.14,14.16,90000.0,9.478,9.478,9.4646,9.478,90000.0
2011-05-02 15:00:00,14.16,14.17,14.15,14.15,154800.0,9.478,9.4847,9.4713,9.4713,154800.0
2011-05-02 15:05:00,14.15,14.17,14.15,14.16,116800.0,9.4713,9.4847,9.4713,9.478,116800.0
2011-05-02 15:10:00,14.16,14.18,14.16,14.18,241200.0,9.478,9.4914,9.478,9.4914,241200.0
2011-05-02 15:15:00,14.17,14.18,14.16,14.16,66000.0,9.4847,9.4914,9.478,9.478,66000.0
2011-05-02 15:20:00,14.17,14.17,14.16,14.16,62000.0,9.4847,9.4847,9.478,9.478,62000.0
2011-05-02 15:25:00,14.16,14.16,14.14,14.14,73600.0,9.478,9.478,9.4646,9.4646,73600.0
2011-05-02 15:30:00,14.14,14.15,14.14,14.14,73600.0,9.4646,9.4713,9.4646,9.4646,73600.0
2011-05-02 15:35:00,14.14,14.16,14.14,14.16,90000.0,9.4646,9.478,9.4646,9.478,90000.0
2011-05-02 15:40:00,14.16,14.17,14.14,14.14,156800.0,9.478,9.4847,9.4646,9.4646,156800.0
2011-05-02 15:45:00,14.14,14.16,14.14,14.15,166800.0,9.4646,9.478,9.4646,9.4713,166800.0
2011-05-02 15:50:00,14.15,14.16,14.15,14.15,134400.0,9.4713,9.478,9.4713,9.4713,134400.0
2011-05-02 15:55:00,14.15,14.15,14.15,14.15,308800.0,9.4713,9.4713,9.4713,9.4713,308800.0
2011-05-03 09:30:00,14.15,14.18,14.12,14.17,142400.0,9.4713,9.4914,9.4512,9.4847,142400.0
2011-05-03 09:35:00,14.18,14.2,14.18,14.19,33600.0,9.4914,9.5048,9.4914,9.4981,33600.0
2011-05-03 09:40:00,14.19,14.23,14.15,14.22,108800.0,9.4981,9.5248,9.4713,9.5181,108800.0
2011-05-03 09:45:00,14.22,14.22,14.17,14.19,94400.0,9.5181,9.5181,9.4847,9.4981,94400.0
2011-05-03 09:50:00,14.19,14.22,14.17,14.22,95200.0,9.4981,9.5181,9.4847,9.5181,95200.0
2011-05-03 09:55:00,14.22,14.23,14.21,14.23,34800.0,9.5181,9.5248,9.5114,9.5248,34800.0
2011-05-03 10:00:00,14.22,14.24,14.22,14.23,61200.0,9.5181,9.5315,9.5181,9.5248,61200.0
2011-05-03 10:05:00,14.23,14.24,14.22,14.23,102400.0,9.5248,9.5315,9.5181,9.5248,102400.0
2011-05-03 10:10:00,14.23,14.24,14.23,14.24,35600.0,9.5248,9.5315,9.5248,9.5315,35600.0
2011-05-03 10:15:00,14.24,14.24,14.24,14.24,36400.0,9.5315,9.5315,9.5315,9.5315,36400.0
2011-05-03 10:20:00,14.24,14.28,14.23,14.28,280800.0,9.5315,9.5583,9.5248,9.5583,280800.0
2011-05-03 10:25:00,14.28,14.29,14.27,14.29,89200.0,9.5583,9.565,9.5516,9.565,89200.0
2011-05-03 10:30:00,14.29,14.29,14.28,14.29,46800.0,9.565,9.565,9.5583,9.565,46800.0
2011-05-03 10:35:00,14.29,14.29,14.27,14.27,76800.0,9.565,9.565,9.5516,9.5516,76800.0
2011-05-03 10:40:00,14.28,14.3,14.27,14.3,55200.0,9.5583,9.5717,9.5516,9.5717,55200.0
2011-05-03 10:45:00,14.3,14.3,14.3,14.3,44400.0,9.5717,9.5717,9.5717,9.5717,44400.0
2011-05-03 10:50:00,14.29,14.3,14.27,14.28,89600.0,9.565,9.5717,9.5516,9.5583,89600.0
2011-05-03 10:55:00,14.27,14.28,14.27,14.27,36800.0,9.5516,9.5583,9.5516,9.5516,36800.0
2011-05-03 11:00:00,14.28,14.29,14.28,14.29,67200.0,9.5583,9.565,9.5583,9.565,67200.0
2011-05-03 11:05:00,14.29,14.29,14.28,14.29,76400.0,9.565,9.565,9.5583,9.565,76400.0
2011-05-03 11:10:00,14.29,14.3,14.29,14.3,20800.0,9.565,9.5717,9.565,9.5717,20800.0
2011-05-03 11:15:00,14.3,14.3,14.29,14.29,169600.0,9.5717,9.5717,9.565,9.565,169600.0
2011-05-03 11:20:00,14.29,14.31,14.29,14.3,174000.0,9.565,9.5784,9.565,9.5717,174000.0
2011-05-03 11:25:00,14.3,14.31,14.29,14.31,76000.0,9.5717,9.5784,9.565,9.5784,76000.0
2011-05-03 11:30:00,14.3,14.31,14.29,14.3,43600.0,9.5717,9.5784,9.565,9.5717,43600.0
2011-05-03 11:35:00,14.3,14.3,14.29,14.29,37600.0,9.5717,9.5717,9.565,9.565,37600.0
2011-05-03 11:40:00,14.29,14.31,14.29,14.31,47200.0,9.565,9.5784,9.565,9.5784,47200.0
2011-05-03 11:45:00,14.31,14.31,14.29,14.29,43200.0,9.5784,9.5784,9.565,9.565,43200.0
2011-05-03 11:50:00,14.29,14.29,14.28,14.28,40000.0,9.565,9.565,9.5583,9.5583,40000.0
2011-05-03 11:55:00,14.28,14.31,14.28,14.31,58000.0,9.5583,9.5784,9.5583,9.5784,58000.0
2011-05-03 12:00:00,14.31,14.32,14.31,14.31,60400.0,9.5784,9.5851,9.5784,9.5784,60400.0
2011-05-03 12:05:00,14.31,14.31,14.3,14.31,102400.0,9.5784,9.5784,9.5717,9.5784,102400.0
2011-05-03 12:10:00,14.31,14.35,14.31,14.34,220800.0,9.5784,9.6052,9.5784,9.5985,220800.0
2011-05-03 12:15:00,14.34,14.34,14.32,14.33,91600.0,9.5985,9.5985,9.5851,9.5918,91600.0
2011-05-03 12:20:00,14.33,14.33,14.32,14.32,28000.0,9.5918,9.5918,9.5851,9.5851,28000.0
2011-05-03 12:25:00,14.32,14.33,14.32,14.33,31600.0,9.5851,9.5918,9.5851,9.5918,31600.0
2011-05-03 12:30:00,14.33,14.35,14.33,14.35,64800.0,9.5918,9.6052,9.5918,9.6052,64800.0
2011-05-03 12:35:00,14.35,14.35,14.33,14.34,76400.0,9.6052,9.6052,9.5918,9.5985,76400.0
2011-05-03 12:40:00,14.34,14.34,14.32,14.33,36400.0,9.5985,9.5985,9.5851,9.5918,36400.0
2011-05-03 12:45:00,14.33,14.34,14.33,14.34,60800.0,9.5918,9.5985,9.5918,9.5985,60800.0
2011-05-03 12:50:00,14.34,14.34,14.33,14.34,72800.0,9.5985,9.5985,9.5918,9.5985,72800.0
2011-05-03 12:55:00,14.34,14.34,14.33,14.34,44000.0,9.5985,9.5985,9.5918,9.5985,44000.0
2011-05-03 13:00:00,14.34,14.34,14.34,14.34,48800.0,9.5985,9.5985,9.5985,9.5985,48800.0
2011-05-03 13:05:00,14.34,14.36,14.33,14.36,110400.0,9.5985,9.6119,9.5918,9.6119,110400.0
2011-05-03 13:10:00,14.35,14.36,14.35,14.36,118400.0,9.6052,9.6119,9.6052,9.6119,118400.0
2011-05-03 13:15:00,14.36,14.36,14.36,14.36,61600.0,9.6119,9.6119,9.6119,9.6119,61600.0
2011-05-03 13:20:00,14.36,14.36,14.35,14.36,62800.0,9.6119,9.6119,9.6052,9.6119,62800.0
2011-05-03 13:25:00,14.35,14.35,14.34,14.34,62400.0,9.6052,9.6052,9.5985,9.5985,62400.0
2011-05-03 13:30:00,14.34,14.36,14.34,14.35,159200.0,9.5985,9.6119,9.5985,9.6052,159200.0
2011-05-03 13:35:00,14.35,14.36,14.35,14.36,54800.0,9.6052,9.6119,9.6052,9.6119,54800.0
2011-05-03 13:40:00,14.36,14.36,14.34,14.35,76000.0,9.6119,9.6119,9.5985,9.6052,76000.0
2011-05-03 13:45:00,14.35,14.36,14.34,14.36,83200.0,9.6052,9.6119,9.5985,9.6119,83200.0
2011-05-03 13:50:00,14.36,14.36,14.34,14.35,94000.0,9.6119,9.6119,9.5985,9.6052,94000.0
2011-05-03 13:55:00,14.35,14.35,14.33,14.34,104400.0,9.6052,9.6052,9.5918,9.5985,104400.0
2011-05-03 14:00:00,14.34,14.36,14.34,14.35,108800.0,9.5985,9.6119,9.5985,9.6052,108800.0
2011-05-03 14:05:00,14.36,14.36,14.31,14.31,295200.0,9.6119,9.6119,9.5784,9.5784,295200.0
2011-05-03 14:10:00,14.31,14.33,14.28,14.33,554000.0,9.5784,9.5918,9.5583,9.5918,554000.0
2011-05-03 14:15:00,14.33,14.33,14.31,14.33,274000.0,9.5918,9.5918,9.5784,9.5918,274000.0
2011-05-03 14:20:00,14.33,14.35,14.33,14.35,104000.0,9.5918,9.6052,9.5918,9.6052,104000.0
2011-05-03 14:25:00,14.35,14.36,14.34,14.35,84400.0,9.6052,9.6119,9.5985,9.6052,84400.0
2011-05-03 14:30:00,14.35,14.35,14.33,14.33,55200.0,9.6052,9.6052,9.5918,9.5918,55200.0
2011-05-03 14:35:00,14.33,14.33,14.31,14.32,89200.0,9.5918,9.5918,9.5784,9.5851,89200.0
2011-05-03 14:40:00,14.32,14.33,14.31,14.31,113600.0,9.5851,9.5918,9.5784,9.5784,113600.0
2011-05-03 14:45:00,14.31,14.33,14.31,14.33,206800.0,9.5784,9.5918,9.5784,9.5918,206800.0
2011-05-03 14:50:00,14.33,14.33,14.31,14.32,132000.0,9.5918,9.5918,9.5784,9.5851,132000.0
2011-05-03 14:55:00,14.32,14.32,14.31,14.31,87600.0,9.5851,9.5851,9.5784,9.5784,87600.0
2011-05-03 15:00:00,14.31,14.32,14.31,14.31,69600.0,9.5784,9.5851,9.5784,9.5784,69600.0
2011-05-03 15:05:00,14.31,14.32,14.3,14.32,105200.0,9.5784,9.5851,9.5717,9.5851,105200.0
2011-05-03 15:10:00,14.32,14.32,14.31,14.31,110000.0,9.5851,9.5851,9.5784,9.5784,110000.0
2011-05-03 15:15:00,14.31,14.33,14.31,14.31,61600.0,9.5784,9.5918,9.5784,9.5784,61600.0
2011-05-03 15:20:00,14.31,14.33,14.31,14.33,95600.0,9.5784,9.5918,9.5784,9.5918,95600.0
2011-05-03 15:25:00,14.33,14.33,14.33,14.33,62400.0,9.5918,9.5918,9.5918,9.5918,62400.0
2011-05-03 15:30:00,14.33,14.33,14.31,14.31,228800.0,9.5918,9.5918,9.5784,9.5784,228800.0
2011-05-03 15:35:00,14.31,14.33,14.31,14.33,210800.0,9.5784,9.5918,9.5784,9.5918,210800.0
2011-05-03 15:40:00,14.33,14.33,14.31,14.32,211200.0,9.5918,9.5918,9.5784,9.5851,211200.0
2011-05-03 15:45:00,14.32,14.34,14.32,14.33,202800.0,9.5851,9.5985,9.5851,9.5918,202800.0
2011-05-03 15:50:00,14.33,14.34,14.33,14.34,322000.0,9.5918,9.5985,9.5918,9.5985,322000.0
2011-05-03 15:55:00,14.34,14.35,14.34,14.34,390800.0,9.5985,9.6052,9.5985,9.5985,390800.0
2011-05-04 09:30:00,14.32,14.32,14.27,14.31,136800.0,9.5851,9.5851,9.5516,9.5784,136800.0
2011-05-04 09:35:00,14.3,14.3,14.25,14.27,54800.0,9.5717,9.5717,9.5382,9.5516,54800.0
2011-05-04 09:40:00,14.26,14.27,14.24,14.26,77600.0,9.5449,9.5516,9.5315,9.5449,77600.0
2011-05-04 09:45:00,14.27,14.35,14.25,14.32,189200.0,9.5516,9.6052,9.5382,9.5851,189200.0
2011-05-04 09:50:00,14.32,14.32,14.27,14.28,56800.0,9.5851,9.5851,9.5516,9.5583,56800.0
2011-05-04 09:55:00,14.28,14.3,14.24,14.25,203200.0,9.5583,9.5717,9.5315,9.5382,203200.0
2011-05-04 10:00:00,14.26,14.27,14.22,14.27,184000.0,9.5449,9.5516,9.5181,9.5516,184000.0
2011-05-04 10:05:00,14.27,14.28,14.26,14.27,94400.0,9.5516,9.5583,9.5449,9.5516,94400.0
2011-05-04 10:10:00,14.27,14.29,14.26,14.29,94000.0,9.5516,9.565,9.5449,9.565,94000.0
2011-05-04 10:15:00,14.29,14.29,14.28,14.28,76400.0,9.565,9.565,9.5583,9.5583,76400.0
2011-05-04 10:20:00,14.28,14.28,14.27,14.27,41200.0,9.5583,9.5583,9.5516,9.5516,41200.0
2011-05-04 10:25:00,14.27,14.31,14.27,14.3,96000.0,9.5516,9.5784,9.5516,9.5717,96000.0
2011-05-04 10:30:00,14.3,14.31,14.29,14.31,54000.0,9.5717,9.5784,9.565,9.5784,54000.0
2011-05-04 10:35:00,14.31,14.34,14.31,14.32,72000.0,9.5784,9.5985,9.5784,9.5851,72000.0
2011-05-04 10:40:00,14.33,14.35,14.3,14.31,70000.0,9.5918,9.6052,9.5717,9.5784,70000.0
2011-05-04 10:45:00,14.3,14.31,14.3,14.31,66800.0,9.5717,9.5784,9.5717,9.5784,66800.0
2011-05-04 10:50:00,14.31,14.35,14.31,14.35,200000.0,9.5784,9.6052,9.5784,9.6052,200000.0
2011-05-04 10:55:00,14.35,14.38,14.34,14.34,171600.0,9.6052,9.6252,9.5985,9.5985,171600.0
2011-05-04 11:00:00,14.35,14.36,14.34,14.35,51200.0,9.6052,9.6119,9.5985,9.6052,51200.0
2011-05-04 11:05:00,14.36,14.36,14.33,14.34,81200.0,9.6119,9.6119,9.5918,9.5985,81200.0
2011-05-04 11:10:00,14.34,14.35,14.34,14.35,89200.0,9.5985,9.6052,9.5985,9.6052,89200.0
2011-05-04 11:15:00,14.35,14.35,14.31,14.33,57200.0,9.6052,9.6052,9.5784,9.5918,57200.0
2011-05-04 11:20:00,14.32,14.33,14.32,14.33,45600.0,9.5851,9.5918,9.5851,9.5918,45600.0
2011-05-04 11:25:00,14.34,14.35,14.33,14.34,88400.0,9.5985,9.6052,9.5918,9.5985,88400.0
2011-05-04 11:30:00,14.34,14.36,14.34,14.36,48400.0,9.5985,9.6119,9.5985,9.6119,48400.0
2011-05-04 11:35:00,14.36,14.37,14.36,14.37,61600.0,9.6119,9.6185,9.6119,9.6185,61600.0
2011-05-04 11:40:00,14.37,14.41,14.37,14.39,183200.0,9.6185,9.6453,9.6185,9.6319,183200.0
2011-05-04 11:45:00,14.39,14.4,14.38,14.38,57200.0,9.6319,9.6386,9.6252,9.6252,57200.0
2011-05-04 11:50:00,14.39,14.4,14.38,14.39,58800.0,9.6319,9.6386,9.6252,9.6319,58800.0
2011-05-04 11:55:00,14.39,14.4,14.38,14.4,85200.0,9.6319,9.6386,9.6252,9.6386,85200.0
2011-05-04 12:00:00,14.4,14.4,14.39,14.4,69600.0,9.6386,9.6386,9.6319,9.6386,69600.0
2011-05-04 12:05:00,14.4,14.4,14.38,14.4,68800.0,9.6386,9.6386,9.6252,9.6386,68800.0
2011-05-04 12:10:00,14.4,14.4,14.38,14.38,85200.0,9.6386,9.6386,9.6252,9.6252,85200.0
2011-05-04 12:15:00,14.39,14.39,14.37,14.38,60800.0,9.6319,9.6319,9.6185,9.6252,60800.0
2011-05-04 12:20:00,14.38,14.38,14.36,14.36,65200.0,9.6252,9.6252,9.6119,9.6119,65200.0
2011-05-04 12:25:00,14.36,14.37,14.35,14.37,43200.0,9.6119,9.6185,9.6052,9.6185,43200.0
2011-05-04 12:30:00,14.38,14.38,14.36,14.37,52400.0,9.6252,9.6252,9.6119,9.6185,52400.0
2011-05-04 12:35:00,14.37,14.37,14.36,14.36,27200.0,9.6185,9.6185,9.6119,9.6119,27200.0
2011-05-04 12:40:00,14.37,14.38,14.36,14.38,32800.0,9.6185,9.6252,9.6119,9.6252,32800.0
2011-05-04 12:45:00,14.38,14.39,14.37,14.39,34000.0,9.6252,9.6319,9.6185,9.6319,34000.0
2011-05-04 12:50:00,14.39,14.39,14.37,14.37,68800.0,9.6319,9.6319,9.6185,9.6185,68800.0
2011-05-04 12:55:00,14.37,14.38,14.37,14.38,43600.0,9.6185,9.6252,9.6185,9.6252,43600.0
2011-05-04 13:00:00,14.38,14.39,14.37,14.38,77200.0,9.6252,9.6319,9.6185,9.6252,77200.0
2011-05-04 13:05:00,14.38,14.4,14.37,14.39,162800.0,9.6252,9.6386,9.6185,9.6319,162800.0
2011-05-04 13:10:00,14.4,14.41,14.39,14.41,33200.0,9.6386,9.6453,9.6319,9.6453,33200.0
2011-05-04 13:15:00,14.41,14.41,14.4,14.41,43200.0,9.6453,9.6453,9.6386,9.6453,43200.0
2011-05-04 13:20:00,14.41,14.42,14.4,14.41,44400.0,9.6453,9.652,9.6386,9.6453,44400.0
2011-05-04 13:25:00,14.41,14.41,14.39,14.4,54400.0,9.6453,9.6453,9.6319,9.6386,54400.0
2011-05-04 13:30:00,14.4,14.4,14.39,14.39,32800.0,9.6386,9.6386,9.6319,9.6319,32800.0
2011-05-04 13:35:00,14.39,14.39,14.38,14.38,96400.0,9.6319,9.6319,9.6252,9.6252,96400.0
2011-05-04 13:40:00,14.38,14.38,14.37,14.37,54000.0,9.6252,9.6252,9.6185,9.6185,54000.0
2011-05-04 13:45:00,14.37,14.38,14.37,14.37,51600.0,9.6185,9.6252,9.6185,9.6185,51600.0
2011-05-04 13:50:00,14.37,14.38,14.37,14.37,53200.0,9.6185,9.6252,9.6185,9.6185,53200.0
2011-05-04 13:55:00,14.37,14.37,14.36,14.36,50800.0,9.6185,9.6185,9.6119,9.6119,50800.0
2011-05-04 14:00:00,14.36,14.36,14.35,14.36,76800.0,9.6119,9.6119,9.6052,9.6119,76800.0
2011-05-04 14:05:00,14.35,14.36,14.35,14.35,47200.0,9.6052,9.6119,9.6052,9.6052,47200.0
2011-05-04 14:10:00,14.36,14.36,14.34,14.36,121600.0,9.6119,9.6119,9.5985,9.6119,121600.0
2011-05-04 14:15:00,14.36,14.38,14.36,14.38,63200.0,9.6119,9.6252,9.6119,9.6252,63200.0
2011-05-04 14:20:00,14.38,14.38,14.37,14.37,93200.0,9.6252,9.6252,9.6185,9.6185,93200.0
2011-05-04 14:25:00,14.37,14.37,14.35,14.35,103600.0,9.6185,9.6185,9.6052,9.6052,103600.0
2011-05-04 14:30:00,14.35,14.38,14.35,14.37,129200.0,9.6052,9.6252,9.6052,9.6185,129200.0
2011-05-04 14:35:00,14.38,14.38,14.36,14.37,58800.0,9.6252,9.6252,9.6119,9.6185,58800.0
2011-05-04 14:40:00,14.37,14.39,14.36,14.36,94800.0,9.6185,9.6319,9.6119,9.6119,94800.0
2011-05-04 14:45:00,14.36,14.37,14.35,14.36,69200.0,9.6119,9.6185,9.6052,9.6119,69200.0
2011-05-04 14:50:00,14.36,14.38,14.36,14.37,90800.0,9.6119,9.6252,9.6119,9.6185,90800.0
2011-05-04 14:55:00,14.37,14.37,14.35,14.35,62400.0,9.6185,9.6185,9.6052,9.6052,62400.0
2011-05-04 15:00:00,14.35,14.36,14.33,14.33,131600.0,9.6052,9.6119,9.5918,9.5918,131600.0
2011-05-04 15:05:00,14.33,14.33,14.31,14.31,91200.0,9.5918,9.5918,9.5784,9.5784,91200.0
2011-05-04 15:10:00,14.31,14.32,14.31,14.31,61200.0,9.5784,9.5851,9.5784,9.5784,61200.0
2011-05-04 15:15:00,14.31,14.31,14.31,14.31,79600.0,9.5784,9.5784,9.5784,9.5784,79600.0
2011-05-04 15:20:00,14.31,14.33,14.31,14.33,170800.0,9.5784,9.5918,9.5784,9.5918,170800.0
2011-05-04 15:25:00,14.33,14.33,14.31,14.32,136800.0,9.5918,9.5918,9.5784,9.5851,136800.0
2011-05-04 15:30:00,14.31,14.33,14.31,14.31,104000.0,9.5784,9.5918,9.5784,9.5784,104000.0
2011-05-04 15:35:00,14.31,14.34,14.31,14.33,159200.0,9.5784,9.5985,9.5784,9.5918,159200.0
2011-05-04 15:40:00,14.33,14.33,14.31,14.32,118400.0,9.5918,9.5918,9.5784,9.5851,118400.0
2011-05-04 15:45:00,14.33,14.35,14.33,14.35,247600.0,9.5918,9.6052,9.5918,9.6052,247600.0
2011-05-04 15:50:00,14.35,14.37,14.34,14.35,292000.0,9.6052,9.6185,9.5985,9.6052,292000.0
2011-05-04 15:55:00,14.35,14.37,14.35,14.36,497200.0,9.6052,9.6185,9.6052,9.6119,497200.0
2011-05-05 09:30:00,14.33,14.34,14.25,14.26,180800.0,9.5918,9.5985,9.5382,9.5449,180800.0
2011-05-05 09:35:00,14.25,14.3,14.23,14.27,73200.0,9.5382,9.5717,9.5248,9.5516,73200.0
2011-05-05 09:40:00,14.27,14.3,14.25,14.26,40800.0,9.5516,9.5717,9.5382,9.5449,40800.0
2011-05-05 09:45:00,14.27,14.3,14.25,14.29,441200.0,9.5516,9.5717,9.5382,9.565,441200.0
2011-05-05 09:50:00,14.29,14.29,14.26,14.28,74400.0,9.565,9.565,9.5449,9.5583,74400.0
2011-05-05 09:55:00,14.28,14.3,14.28,14.3,61200.0,9.5583,9.5717,9.5583,9.5717,61200.0
2011-05-05 10:00:00,14.3,14.31,14.28,14.29,149200.0,9.5717,9.5784,9.5583,9.565,149200.0
2011-05-05 10:05:00,14.29,14.29,14.26,14.27,182000.0,9.565,9.565,9.5449,9.5516,182000.0
2011-05-05 10:10:00,14.27,14.28,14.24,14.24,90000.0,9.5516,9.5583,9.5315,9.5315,90000.0
2011-05-05 10:15:00,14.24,14.25,14.22,14.22,126800.0,9.5315,9.5382,9.5181,9.5181,126800.0
2011-05-05 10:20:00,14.22,14.24,14.22,14.24,103600.0,9.5181,9.5315,9.5181,9.5315,103600.0
2011-05-05 10:25:00,14.24,14.25,14.23,14.25,65200.0,9.5315,9.5382,9.5248,9.5382,65200.0
2011-05-05 10:30:00,14.25,14.25,14.23,14.25,138000.0,9.5382,9.5382,9.5248,9.5382,138000.0
2011-05-05 10:35:00,14.25,14.26,14.24,14.25,69600.0,9.5382,9.5449,9.5315,9.5382,69600.0
2011-05-05 10:40:00,14.25,14.25,14.23,14.24,71600.0,9.5382,9.5382,9.5248,9.5315,71600.0
2011-05-05 10:45:00,14.24,14.26,14.23,14.25,58400.0,9.5315,9.5449,9.5248,9.5382,58400.0
2011-05-05 10:50:00,14.25,14.25,14.23,14.24,52000.0,9.5382,9.5382,9.5248,9.5315,52000.0
2011-05-05 10:55:00,14.24,14.25,14.23,14.23,55200.0,9.5315,9.5382,9.5248,9.5248,55200.0
2011-05-05 11:00:00,14.23,14.24,14.22,14.24,51200.0,9.5248,9.5315,9.5181,9.5315,51200.0
2011-05-05 11:05:00,14.24,14.24,14.22,14.23,110000.0,9.5315,9.5315,9.5181,9.5248,110000.0
2011-05-05 11:10:00,14.23,14.24,14.22,14.23,179200.0,9.5248,9.5315,9.5181,9.5248,179200.0
2011-05-05 11:15:00,14.23,14.25,14.22,14.23,69200.0,9.5248,9.5382,9.5181,9.5248,69200.0
2011-05-05 11:20:00,14.22,14.24,14.21,14.21,360000.0,9.5181,9.5315,9.5114,9.5114,360000.0
2011-05-05 11:25:00,14.21,14.22,14.21,14.22,40000.0,9.5114,9.5181,9.5114,9.5181,40000.0
2011-05-05 11:30:00,14.22,14.24,14.21,14.24,94400.0,9.5181,9.5315,9.5114,9.5315,94400.0
2011-05-05 11:35:00,14.24,14.26,14.24,14.26,38800.0,9.5315,9.5449,9.5315,9.5449,38800.0
2011-05-05 11:40:00,14.26,14.28,14.25,14.28,52000.0,9.5449,9.5583,9.5382,9.5583,52000.0
2011-05-05 11:45:00,14.28,14.31,14.28,14.31,50800.0,9.5583,9.5784,9.5583,9.5784,50800.0
2011-05-05 11:50:00,14.31,14.32,14.3,14.3,62800.0,9.5784,9.5851,9.5717,9.5717,62800.0
2011-05-05 11:55:00,14.3,14.31,14.3,14.3,77600.0,9.5717,9.5784,9.5717,9.5717,77600.0
2011-05-05 12:00:00,14.3,14.32,14.3,14.3,125600.0,9.5717,9.5851,9.5717,9.5717,125600.0
2011-05-05 12:05:00,14.3,14.3,14.28,14.28,62800.0,9.5717,9.5717,9.5583,9.5583,62800.0
2011-05-05 12:10:00,14.28,14.31,14.28,14.31,37200.0,9.5583,9.5784,9.5583,9.5784,37200.0
2011-05-05 12:15:00,14.31,14.31,14.3,14.3,32400.0,9.5784,9.5784,9.5717,9.5717,32400.0
2011-05-05 12:20:00,14.3,14.33,14.3,14.33,16800.0,9.5717,9.5918,9.5717,9.5918,16800.0
2011-05-05 12:25:00,14.32,14.33,14.32,14.33,12800.0,9.5851,9.5918,9.5851,9.5918,12800.0
2011-05-05 12:30:00,14.33,14.33,14.31,14.31,17200.0,9.5918,9.5918,9.5784,9.5784,17200.0
2011-05-05 12:35:00,14.31,14.32,14.31,14.31,32800.0,9.5784,9.5851,9.5784,9.5784,32800.0
2011-05-05 12:40:00,14.31,14.32,14.31,14.32,20000.0,9.5784,9.5851,9.5784,9.5851,20000.0
2011-05-05 12:45:00,14.32,14.33,14.31,14.31,58000.0,9.5851,9.5918,9.5784,9.5784,58000.0
2011-05-05 12:50:00,14.31,14.32,14.3,14.3,42800.0,9.5784,9.5851,9.5717,9.5717,42800.0
2011-05-05 12:55:00,14.3,14.31,14.3,14.31,18400.0,9.5717,9.5784,9.5717,9.5784,18400.0
2011-05-05 13:00:00,14.31,14.31,14.3,14.31,16400.0,9.5784,9.5784,9.5717,9.5784,16400.0
2011-05-05 13:05:00,14.31,14.32,14.31,14.32,25600.0,9.5784,9.5851,9.5784,9.5851,25600.0
2011-05-05 13:10:00,14.32,14.33,14.31,14.32,16000.0,9.5851,9.5918,9.5784,9.5851,16000.0
2011-05-05 13:15:00,14.32,14.32,14.31,14.31,37200.0,9.5851,9.5851,9.5784,9.5784,37200.0
2011-05-05 13:20:00,14.31,14.31,14.31,14.31,18400.0,9.5784,9.5784,9.5784,9.5784,18400.0
2011-05-05 13:25:00,14.31,14.31,14.3,14.31,28400.0,9.5784,9.5784,9.5717,9.5784,28400.0
2011-05-05 13:30:00,14.31,14.31,14.3,14.3,40000.0,9.5784,9.5784,9.5717,9.5717,40000.0
2011-05-05 13:35:00,14.3,14.31,14.29,14.31,74000.0,9.5717,9.5784,9.565,9.5784,74000.0
2011-05-05 13:40:00,14.31,14.31,14.3,14.31,64000.0,9.5784,9.5784,9.5717,9.5784,64000.0
2011-05-05 13:45:00,14.31,14.33,14.31,14.33,46800.0,9.5784,9.5918,9.5784,9.5918,46800.0
2011-05-05 13:50:00,14.33,14.33,14.32,14.33,33200.0,9.5918,9.5918,9.5851,9.5918,33200.0
2011-05-05 13:55:00,14.33,14.33,14.33,14.33,22800.0,9.5918,9.5918,9.5918,9.5918,22800.0
2011-05-05 14:00:00,14.33,14.33,14.32,14.32,33600.0,9.5918,9.5918,9.5851,9.5851,33600.0
2011-05-05 14:05:00,14.32,14.32,14.3,14.3,43600.0,9.5851,9.5851,9.5717,9.5717,43600.0
2011-05-05 14:10:00,14.29,14.31,14.28,14.31,54800.0,9.565,9.5784,9.5583,9.5784,54800.0
2011-05-05 14:15:00,14.31,14.32,14.31,14.31,30000.0,9.5784,9.5851,9.5784,9.5784,30000.0
2011-05-05 14:20:00,14.31,14.33,14.31,14.32,32400.0,9.5784,9.5918,9.5784,9.5851,32400.0
2011-05-05 14:25:00,14.32,14.33,14.32,14.33,75200.0,9.5851,9.5918,9.5851,9.5918,75200.0
2011-05-05 14:30:00,14.33,14.33,14.33,14.33,48000.0,9.5918,9.5918,9.5918,9.5918,48000.0
2011-05-05 14:35:00,14.33,14.35,14.33,14.34,42800.0,9.5918,9.6052,9.5918,9.5985,42800.0
2011-05-05 14:40:00,14.34,14.35,14.34,14.35,59600.0,9.5985,9.6052,9.5985,9.6052,59600.0
2011-05-05 14:45:00,14.34,14.35,14.34,14.35,80000.0,9.5985,9.6052,9.5985,9.6052,80000.0
2011-05-05 14:50:00,14.35,14.35,14.34,14.34,130800.0,9.6052,9.6052,9.5985,9.5985,130800.0
2011-05-05 14:55:00,14.34,14.34,14.33,14.33,39600.0,9.5985,9.5985,9.5918,9.5918,39600.0
2011-05-05 15:00:00,14.33,14.33,14.31,14.33,48800.0,9.5918,9.5918,9.5784,9.5918,48800.0
2011-05-05 15:05:00,14.32,14.33,14.29,14.29,74400.0,9.5851,9.5918,9.565,9.565,74400.0
2011-05-05 15:10:00,14.29,14.29,14.26,14.28,152000.0,9.565,9.565,9.5449,9.5583,152000.0
2011-05-05 15:15:00,14.28,14.29,14.26,14.26,70400.0,9.5583,9.565,9.5449,9.5449,70400.0
2011-05-05 15:20:00,14.26,14.26,14.21,14.22,203200.0,9.5449,9.5449,9.5114,9.5181,203200.0
2011-05-05 15:25:00,14.22,14.24,14.2,14.21,128400.0,9.5181,9.5315,9.5048,9.5114,128400.0
2011-05-05 15:30:00,14.21,14.23,14.21,14.23,177200.0,9.5114,9.5248,9.5114,9.5248,177200.0
2011-05-05 15:35:00,14.23,14.24,14.23,14.23,119600.0,9.5248,9.5315,9.5248,9.5248,119600.0
2011-05-05 15:40:00,14.23,14.24,14.21,14.24,118000.0,9.5248,9.5315,9.5114,9.5315,118000.0
2011-05-05 15:45:00,14.24,14.26,14.24,14.25,224400.0,9.5315,9.5449,9.5315,9.5382,224400.0
2011-05-05 15:50:00,14.25,14.26,14.24,14.25,171600.0,9.5382,9.5449,9.5315,9.5382,171600.0
2011-05-05 15:55:00,14.25,14.27,14.25,14.27,352000.0,9.5382,9.5516,9.5382,9.5516,352000.0
2011-05-06 09:30:00,14.36,14.43,14.36,14.43,206800.0,9.6119,9.6587,9.6119,9.6587,206800.0
2011-05-06 09:35:00,14.42,14.47,14.4,14.43,101200.0,9.652,9.6855,9.6386,9.6587,101200.0
2011-05-06 09:40:00,14.43,14.44,14.41,14.43,83200.0,9.6587,9.6654,9.6453,9.6587,83200.0
2011-05-06 09:45:00,14.43,14.44,14.42,14.43,62800.0,9.6587,9.6654,9.652,9.6587,62800.0
2011-05-06 09:50:00,14.43,14.45,14.43,14.44,56400.0,9.6587,9.6721,9.6587,9.6654,56400.0
2011-05-06 09:55:00,14.44,14.44,14.43,14.44,30000.0,9.6654,9.6654,9.6587,9.6654,30000.0
2011-05-06 10:00:00,14.44,14.45,14.44,14.44,82800.0,9.6654,9.6721,9.6654,9.6654,82800.0
2011-05-06 10:05:00,14.44,14.45,14.42,14.43,174800.0,9.6654,9.6721,9.652,9.6587,174800.0
2011-05-06 10:10:00,14.43,14.45,14.43,14.45,53200.0,9.6587,9.6721,9.6587,9.6721,53200.0
2011-05-06 10:15:00,14.45,14.45,14.43,14.44,31200.0,9.6721,9.6721,9.6587,9.6654,31200.0
2011-05-06 10:20:00,14.44,14.46,14.44,14.45,79600.0,9.6654,9.6788,9.6654,9.6721,79600.0
2011-05-06 10:25:00,14.45,14.45,14.42,14.42,78400.0,9.6721,9.6721,9.652,9.652,78400.0
2011-05-06 10:30:00,14.42,14.43,14.41,14.42,24000.0,9.652,9.6587,9.6453,9.652,24000.0
2011-05-06 10:35:00,14.41,14.42,14.4,14.41,31200.0,9.6453,9.652,9.6386,9.6453,31200.0
2011-05-06 10:40:00,14.41,14.43,14.41,14.41,47600.0,9.6453,9.6587,9.6453,9.6453,47600.0
2011-05-06 10:45:00,14.41,14.41,14.39,14.39,24400.0,9.6453,9.6453,9.6319,9.6319,24400.0
2011-05-06 10:50:00,14.4,14.4,14.39,14.4,72400.0,9.6386,9.6386,9.6319,9.6386,72400.0
2011-05-06 10:55:00,14.39,14.39,14.37,14.37,38400.0,9.6319,9.6319,9.6185,9.6185,38400.0
2011-05-06 11:00:00,14.37,14.39,14.37,14.39,34400.0,9.6185,9.6319,9.6185,9.6319,34400.0
2011-05-06 11:05:00,14.38,14.4,14.38,14.4,36800.0,9.6252,9.6386,9.6252,9.6386,36800.0
2011-05-06 11:10:00,14.4,14.41,14.39,14.41,109200.0,9.6386,9.6453,9.6319,9.6453,109200.0
2011-05-06 11:15:00,14.41,14.43,14.4,14.42,122400.0,9.6453,9.6587,9.6386,9.652,122400.0
2011-05-06 11:20:00,14.42,14.44,14.42,14.43,26400.0,9.652,9.6654,9.652,9.6587,26400.0
2011-05-06 11:25:00,14.44,14.44,14.42,14.42,32800.0,9.6654,9.6654,9.652,9.652,32800.0
2011-05-06 11:30:00,14.42,14.43,14.42,14.42,17200.0,9.652,9.6587,9.652,9.652,17200.0
2011-05-06 11:35:00,14.42,14.43,14.42,14.42,20800.0,9.652,9.6587,9.652,9.652,20800.0
2011-05-06 11:40:00,14.42,14.43,14.42,14.42,12400.0,9.652,9.6587,9.652,9.652,12400.0
2011-05-06 11:45:00,14.42,14.43,14.42,14.43,30400.0,9.652,9.6587,9.652,9.6587,30400.0
2011-05-06 11:50:00,14.43,14.43,14.42,14.42,19600.0,9.6587,9.6587,9.652,9.652,19600.0
2011-05-06 11:55:00,14.42,14.42,14.4,14.42,94400.0,9.652,9.652,9.6386,9.652,94400.0
2011-05-06 12:00:00,14.42,14.43,14.41,14.43,83600.0,9.652,9.6587,9.6453,9.6587,83600.0
2011-05-06 12:05:00,14.43,14.43,14.4,14.4,60400.0,9.6587,9.6587,9.6386,9.6386,60400.0
2011-05-06 12:10:00,14.4,14.4,14.39,14.39,84000.0,9.6386,9.6386,9.6319,9.6319,84000.0
2011-05-06 12:15:00,14.39,14.39,14.37,14.38,52000.0,9.6319,9.6319,9.6185,9.6252,52000.0
2011-05-06 12:20:00,14.38,14.39,14.38,14.39,39600.0,9.6252,9.6319,9.6252,9.6319,39600.0
2011-05-06 12:25:00,14.39,14.39,14.38,14.38,43200.0,9.6319,9.6319,9.6252,9.6252,43200.0
2011-05-06 12:30:00,14.38,14.39,14.37,14.37,75600.0,9.6252,9.6319,9.6185,9.6185,75600.0
2011-05-06 12:35:00,14.37,14.37,14.36,14.36,44800.0,9.6185,9.6185,9.6119,9.6119,44800.0
2011-05-06 12:40:00,14.36,14.37,14.32,14.33,96400.0,9.6119,9.6185,9.5851,9.5918,96400.0
2011-05-06 12:45:00,14.33,14.33,14.31,14.32,76000.0,9.5918,9.5918,9.5784,9.5851,76000.0
2011-05-06 12:50:00,14.32,14.33,14.31,14.33,47600.0,9.5851,9.5918,9.5784,9.5918,47600.0
2011-05-06 12:55:00,14.33,14.33,14.31,14.33,30000.0,9.5918,9.5918,9.5784,9.5918,30000.0
2011-05-06 13:00:00,14.33,14.35,14.33,14.35,20400.0,9.5918,9.6052,9.5918,9.6052,20400.0
2011-05-06 13:05:00,14.35,14.35,14.33,14.35,44400.0,9.6052,9.6052,9.5918,9.6052,44400.0
2011-05-06 13:10:00,14.34,14.34,14.31,14.31,98800.0,9.5985,9.5985,9.5784,9.5784,98800.0
2011-05-06 13:15:00,14.31,14.32,14.27,14.27,93200.0,9.5784,9.5851,9.5516,9.5516,93200.0
2011-05-06 13:20:00,14.27,14.31,14.27,14.3,59600.0,9.5516,9.5784,9.5516,9.5717,59600.0
2011-05-06 13:25:00,14.3,14.3,14.29,14.3,40000.0,9.5717,9.5717,9.565,9.5717,40000.0
2011-05-06 13:30:00,14.3,14.31,14.3,14.3,49200.0,9.5717,9.5784,9.5717,9.5717,49200.0
2011-05-06 13:35:00,14.3,14.31,14.29,14.29,51600.0,9.5717,9.5784,9.565,9.565,51600.0
2011-05-06 13:40:00,14.29,14.31,14.28,14.28,37600.0,9.565,9.5784,9.5583,9.5583,37600.0
2011-05-06 13:45:00,14.28,14.3,14.28,14.3,26000.0,9.5583,9.5717,9.5583,9.5717,26000.0
2011-05-06 13:50:00,14.3,14.3,14.29,14.3,30000.0,9.5717,9.5717,9.565,9.5717,30000.0
2011-05-06 13:55:00,14.29,14.31,14.29,14.3,45200.0,9.565,9.5784,9.565,9.5717,45200.0
2011-05-06 14:00:00,14.3,14.31,14.29,14.3,70400.0,9.5717,9.5784,9.565,9.5717,70400.0
2011-05-06 14:05:00,14.3,14.31,14.3,14.31,63200.0,9.5717,9.5784,9.5717,9.5784,63200.0
2011-05-06 14:10:00,14.31,14.33,14.31,14.32,52800.0,9.5784,9.5918,9.5784,9.5851,52800.0
2011-05-06 14:15:00,14.33,14.33,14.31,14.31,54800.0,9.5918,9.5918,9.5784,9.5784,54800.0
2011-05-06 14:20:00,14.31,14.31,14.3,14.31,66800.0,9.5784,9.5784,9.5717,9.5784,66800.0
2011-05-06 14:25:00,14.31,14.31,14.29,14.3,51600.0,9.5784,9.5784,9.565,9.5717,51600.0
2011-05-06 14:30:00,14.3,14.31,14.28,14.28,52400.0,9.5717,9.5784,9.5583,9.5583,52400.0
2011-05-06 14:35:00,14.28,14.28,14.26,14.27,74400.0,9.5583,9.5583,9.5449,9.5516,74400.0
2011-05-06 14:40:00,14.27,14.3,14.27,14.29,50800.0,9.5516,9.5717,9.5516,9.565,50800.0
2011-05-06 14:45:00,14.3,14.3,14.28,14.28,34000.0,9.5717,9.5717,9.5583,9.5583,34000.0
2011-05-06 14:50:00,14.28,14.3,14.27,14.29,80000.0,9.5583,9.5717,9.5516,9.565,80000.0
2011-05-06 14:55:00,14.29,14.31,14.29,14.3,48800.0,9.565,9.5784,9.565,9.5717,48800.0
2011-05-06 15:00:00,14.3,14.31,14.29,14.3,59600.0,9.5717,9.5784,9.565,9.5717,59600.0
2011-05-06 15:05:00,14.3,14.31,14.3,14.31,42400.0,9.5717,9.5784,9.5717,9.5784,42400.0
2011-05-06 15:10:00,14.31,14.33,14.31,14.32,62000.0,9.5784,9.5918,9.5784,9.5851,62000.0
2011-05-06 15:15:00,14.32,14.34,14.32,14.34,84000.0,9.5851,9.5985,9.5851,9.5985,84000.0
2011-05-06 15:20:00,14.34,14.34,14.34,14.34,108000.0,9.5985,9.5985,9.5985,9.5985,108000.0
2011-05-06 15:25:00,14.34,14.34,14.31,14.32,107600.0,9.5985,9.5985,9.5784,9.5851,107600.0
2011-05-06 15:30:00,14.31,14.33,14.3,14.31,144800.0,9.5784,9.5918,9.5717,9.5784,144800.0
2011-05-06 15:35:00,14.31,14.33,14.31,14.32,72000.0,9.5784,9.5918,9.5784,9.5851,72000.0
2011-05-06 15:40:00,14.33,14.35,14.33,14.35,85600.0,9.5918,9.6052,9.5918,9.6052,85600.0
2011-05-06 15:45:00,14.35,14.37,14.35,14.37,216000.0,9.6052,9.6185,9.6052,9.6185,216000.0
2011-05-06 15:50:00,14.37,14.37,14.34,14.35,136000.0,9.6185,9.6185,9.5985,9.6052,136000.0
2011-05-06 15:55:00,14.35,14.36,14.34,14.34,305600.0,9.6052,9.6119,9.5985,9.5985,305600.0
2011-05-09 09:30:00,14.33,14.34,14.26,14.26,115600.0,9.5918,9.5985,9.5449,9.5449,115600.0
2011-05-09 09:35:00,14.26,14.3,14.26,14.29,33200.0,9.5449,9.5717,9.5449,9.565,33200.0
2011-05-09 09:40:00,14.29,14.3,14.27,14.3,19200.0,9.565,9.5717,9.5516,9.5717,19200.0
2011-05-09 09:45:00,14.29,14.3,14.28,14.29,46000.0,9.565,9.5717,9.5583,9.565,46000.0
2011-05-09 09:50:00,14.28,14.29,14.27,14.27,24800.0,9.5583,9.565,9.5516,9.5516,24800.0
2011-05-09 09:55:00,14.28,14.29,14.27,14.27,31600.0,9.5583,9.565,9.5516,9.5516,31600.0
2011-05-09 10:00:00,14.28,14.28,14.27,14.28,56400.0,9.5583,9.5583,9.5516,9.5583,56400.0
2011-05-09 10:05:00,14.28,14.29,14.27,14.28,36800.0,9.5583,9.565,9.5516,9.5583,36800.0
2011-05-09 10:10:00,14.28,14.29,14.27,14.28,61200.0,9.5583,9.565,9.5516,9.5583,61200.0
2011-05-09 10:15:00,14.28,14.28,14.26,14.27,53200.0,9.5583,9.5583,9.5449,9.5516,53200.0
2011-05-09 10:20:00,14.27,14.27,14.25,14.27,42000.0,9.5516,9.5516,9.5382,9.5516,42000.0
2011-05-09 10:25:00,14.27,14.28,14.26,14.26,44400.0,9.5516,9.5583,9.5449,9.5449,44400.0
2011-05-09 10:30:00,14.26,14.26,14.24,14.24,38000.0,9.5449,9.5449,9.5315,9.5315,38000.0
2011-05-09 10:35:00,14.24,14.25,14.24,14.24,34000.0,9.5315,9.5382,9.5315,9.5315,34000.0
2011-05-09 10:40:00,14.24,14.25,14.23,14.24,60400.0,9.5315,9.5382,9.5248,9.5315,60400.0
2011-05-09 10:45:00,14.24,14.24,14.22,14.22,47600.0,9.5315,9.5315,9.5181,9.5181,47600.0
2011-05-09 10:50:00,14.21,14.25,14.21,14.24,57600.0,9.5114,9.5382,9.5114,9.5315,57600.0
2011-05-09 10:55:00,14.24,14.25,14.24,14.24,12400.0,9.5315,9.5382,9.5315,9.5315,12400.0
2011-05-09 11:00:00,14.24,14.25,14.24,14.24,16000.0,9.5315,9.5382,9.5315,9.5315,16000.0
2011-05-09 11:05:00,14.25,14.26,14.25,14.26,43200.0,9.5382,9.5449,9.5382,9.5449,43200.0
2011-05-09 11:10:00,14.26,14.27,14.26,14.26,20800.0,9.5449,9.5516,9.5449,9.5449,20800.0
2011-05-09 11:15:00,14.26,14.27,14.25,14.27,15600.0,9.5449,9.5516,9.5382,9.5516,15600.0
2011-05-09 11:20:00,14.27,14.27,14.26,14.26,29600.0,9.5516,9.5516,9.5449,9.5449,29600.0
2011-05-09 11:25:00,14.26,14.28,14.26,14.28,42400.0,9.5449,9.5583,9.5449,9.5583,42400.0
2011-05-09 11:30:00,14.28,14.28,14.27,14.27,40800.0,9.5583,9.5583,9.5516,9.5516,40800.0
2011-05-09 11:35:00,14.27,14.29,14.27,14.29,38800.0,9.5516,9.565,9.5516,9.565,38800.0
2011-05-09 11:40:00,14.28,14.29,14.27,14.27,64000.0,9.5583,9.565,9.5516,9.5516,64000.0
2011-05-09 11:45:00,14.27,14.29,14.27,14.28,30400.0,9.5516,9.565,9.5516,9.5583,30400.0
2011-05-09 11:50:00,14.28,14.29,14.28,14.28,60400.0,9.5583,9.565,9.5583,9.5583,60400.0
2011-05-09 11:55:00,14.28,14.29,14.28,14.28,35600.0,9.5583,9.565,9.5583,9.5583,35600.0
2011-05-09 12:00:00,14.28,14.29,14.28,14.28,58000.0,9.5583,9.565,9.5583,9.5583,58000.0
2011-05-09 12:05:00,14.28,14.31,14.28,14.31,52400.0,9.5583,9.5784,9.5583,9.5784,52400.0
2011-05-09 12:10:00,14.31,14.33,14.31,14.33,63600.0,9.5784,9.5918,9.5784,9.5918,63600.0
2011-05-09 12:15:00,14.33,14.36,14.33,14.36,64000.0,9.5918,9.6119,9.5918,9.6119,64000.0
2011-05-09 12:20:00,14.36,14.37,14.35,14.36,39200.0,9.6119,9.6185,9.6052,9.6119,39200.0
2011-05-09 12:25:00,14.36,14.37,14.36,14.36,38800.0,9.6119,9.6185,9.6119,9.6119,38800.0
2011-05-09 12:30:00,14.36,14.36,14.36,14.36,17600.0,9.6119,9.6119,9.6119,9.6119,17600.0
2011-05-09 12:35:00,14.36,14.37,14.36,14.37,15200.0,9.6119,9.6185,9.6119,9.6185,15200.0
2011-05-09 12:40:00,14.37,14.37,14.35,14.35,77600.0,9.6185,9.6185,9.6052,9.6052,77600.0
2011-05-09 12:45:00,14.35,14.35,14.35,14.35,25200.0,9.6052,9.6052,9.6052,9.6052,25200.0
2011-05-09 12:50:00,14.35,14.36,14.35,14.36,20400.0,9.6052,9.6119,9.6052,9.6119,20400.0
2011-05-09 12:55:00,14.36,14.37,14.36,14.37,22800.0,9.6119,9.6185,9.6119,9.6185,22800.0
2011-05-09 13:00:00,14.37,14.37,14.36,14.36,69600.0,9.6185,9.6185,9.6119,9.6119,69600.0
2011-05-09 13:05:00,14.37,14.37,14.36,14.36,30000.0,9.6185,9.6185,9.6119,9.6119,30000.0
2011-05-09 13:10:00,14.36,14.37,14.36,14.36,27200.0,9.6119,9.6185,9.6119,9.6119,27200.0
2011-05-09 13:15:00,14.36,14.37,14.36,14.37,11600.0,9.6119,9.6185,9.6119,9.6185,11600.0
2011-05-09 13:20:00,14.37,14.37,14.36,14.36,18800.0,9.6185,9.6185,9.6119,9.6119,18800.0
2011-05-09 13:25:00,14.36,14.37,14.36,14.36,37600.0,9.6119,9.6185,9.6119,9.6119,37600.0
2011-05-09 13:30:00,14.36,14.37,14.36,14.37,44800.0,9.6119,9.6185,9.6119,9.6185,44800.0
2011-05-09 13:35:00,14.37,14.37,14.36,14.36,37600.0,9.6185,9.6185,9.6119,9.6119,37600.0
2011-05-09 13:40:00,14.36,14.36,14.36,14.36,16800.0,9.6119,9.6119,9.6119,9.6119,16800.0
2011-05-09 13:45:00,14.37,14.37,14.36,14.36,40000.0,9.6185,9.6185,9.6119,9.6119,40000.0
2011-05-09 13:50:00,14.36,14.36,14.35,14.36,47200.0,9.6119,9.6119,9.6052,9.6119,47200.0
2011-05-09 13:55:00,14.35,14.36,14.35,14.36,17200.0,9.6052,9.6119,9.6052,9.6119,17200.0
2011-05-09 14:00:00,14.36,14.36,14.36,14.36,29200.0,9.6119,9.6119,9.6119,9.6119,29200.0
2011-05-09 14:05:00,14.36,14.36,14.36,14.36,52000.0,9.6119,9.6119,9.6119,9.6119,52000.0
2011-05-09 14:10:00,14.36,14.37,14.36,14.36,38400.0,9.6119,9.6185,9.6119,9.6119,38400.0
2011-05-09 14:15:00,14.36,14.36,14.36,14.36,90400.0,9.6119,9.6119,9.6119,9.6119,90400.0
2011-05-09 14:20:00,14.36,14.36,14.36,14.36,48400.0,9.6119,9.6119,9.6119,9.6119,48400.0
2011-05-09 14:25:00,14.36,14.36,14.36,14.36,53200.0,9.6119,9.6119,9.6119,9.6119,53200.0
2011-05-09 14:30:00,14.36,14.37,14.36,14.37,64400.0,9.6119,9.6185,9.6119,9.6185,64400.0
2011-05-09 14:35:00,14.37,14.37,14.37,14.37,53200.0,9.6185,9.6185,9.6185,9.6185,53200.0
2011-05-09 14:40:00,14.37,14.38,14.37,14.38,40000.0,9.6185,9.6252,9.6185,9.6252,40000.0
2011-05-09 14:45:00,14.37,14.37,14.37,14.37,42800.0,9.6185,9.6185,9.6185,9.6185,42800.0
2011-05-09 14:50:00,14.37,14.37,14.37,14.37,22800.0,9.6185,9.6185,9.6185,9.6185,22800.0
2011-05-09 14:55:00,14.37,14.37,14.37,14.37,40000.0,9.6185,9.6185,9.6185,9.6185,40000.0
2011-05-09 15:00:00,14.38,14.38,14.37,14.38,56800.0,9.6252,9.6252,9.6185,9.6252,56800.0
2011-05-09 15:05:00,14.38,14.38,14.37,14.38,44000.0,9.6252,9.6252,9.6185,9.6252,44000.0
2011-05-09 15:10:00,14.38,14.38,14.38,14.38,77200.0,9.6252,9.6252,9.6252,9.6252,77200.0
2011-05-09 15:15:00,14.38,14.38,14.38,14.38,34800.0,9.6252,9.6252,9.6252,9.6252,34800.0
2011-05-09 15:20:00,14.38,14.39,14.38,14.39,72000.0,9.6252,9.6319,9.6252,9.6319,72000.0
2011-05-09 15:25:00,14.39,14.4,14.39,14.39,85600.0,9.6319,9.6386,9.6319,9.6319,85600.0
2011-05-09 15:30:00,14.39,14.4,14.39,14.4,159600.0,9.6319,9.6386,9.6319,9.6386,159600.0
2011-05-09 15:35:00,14.4,14.4,14.4,14.4,104000.0,9.6386,9.6386,9.6386,9.6386,104000.0
2011-05-09 15:40:00,14.4,14.41,14.4,14.4,191600.0,9.6386,9.6453,9.6386,9.6386,191600.0
2011-05-09 15:45:00,14.4,14.42,14.4,14.42,257600.0,9.6386,9.652,9.6386,9.652,257600.0
2011-05-09 15:50:00,14.42,14.43,14.41,14.41,234400.0,9.652,9.6587,9.6453,9.6453,234400.0
2011-05-09 15:55:00,14.41,14.42,14.4,14.41,401600.0,9.6453,9.652,9.6386,9.6453,401600.0
2011-05-10 09:30:00,14.45,14.49,14.43,14.49,116400.0,9.6721,9.6989,9.6587,9.6989,116400.0
2011-05-10 09:35:00,14.49,14.53,14.48,14.51,126000.0,9.6989,9.7256,9.6922,9.7123,126000.0
2011-05-10 09:40:00,14.52,14.54,14.5,14.52,58000.0,9.7189,9.7323,9.7056,9.7189,58000.0
2011-05-10 09:45:00,14.52,14.53,14.52,14.53,66800.0,9.7189,9.7256,9.7189,9.7256,66800.0
2011-05-10 09:50:00,14.53,14.55,14.53,14.55,116000.0,9.7256,9.739,9.7256,9.739,116000.0
2011-05-10 09:55:00,14.55,14.56,14.55,14.56,68800.0,9.739,9.7457,9.739,9.7457,68800.0
2011-05-10 10:00:00,14.56,14.58,14.56,14.57,89600.0,9.7457,9.7591,9.7457,9.7524,89600.0
2011-05-10 10:05:00,14.57,14.57,14.55,14.56,56000.0,9.7524,9.7524,9.739,9.7457,56000.0
2011-05-10 10:10:00,14.56,14.58,14.56,14.56,45600.0,9.7457,9.7591,9.7457,9.7457,45600.0
2011-05-10 10:15:00,14.56,14.58,14.56,14.58,37600.0,9.7457,9.7591,9.7457,9.7591,37600.0
2011-05-10 10:20:00,14.57,14.58,14.57,14.58,62400.0,9.7524,9.7591,9.7524,9.7591,62400.0
2011-05-10 10:25:00,14.58,14.58,14.57,14.58,38400.0,9.7591,9.7591,9.7524,9.7591,38400.0
2011-05-10 10:30:00,14.58,14.58,14.58,14.58,48000.0,9.7591,9.7591,9.7591,9.7591,48000.0
2011-05-10 10:35:00,14.58,14.58,14.57,14.57,58800.0,9.7591,9.7591,9.7524,9.7524,58800.0
2011-05-10 10:40:00,14.57,14.57,14.54,14.56,46400.0,9.7524,9.7524,9.7323,9.7457,46400.0
2011-05-10 10:45:00,14.56,14.57,14.56,14.57,36400.0,9.7457,9.7524,9.7457,9.7524,36400.0
2011-05-10 10:50:00,14.57,14.58,14.57,14.57,31200.0,9.7524,9.7591,9.7524,9.7524,31200.0
2011-05-10 10:55:00,14.58,14.58,14.58,14.58,35600.0,9.7591,9.7591,9.7591,9.7591,35600.0
2011-05-10 11:00:00,14.58,14.59,14.58,14.58,43200.0,9.7591,9.7658,9.7591,9.7591,43200.0
2011-05-10 11:05:00,14.58,14.6,14.58,14.6,66400.0,9.7591,9.7725,9.7591,9.7725,66400.0
2011-05-10 11:10:00,14.6,14.6,14.6,14.6,26400.0,9.7725,9.7725,9.7725,9.7725,26400.0
2011-05-10 11:15:00,14.6,14.6,14.6,14.6,30000.0,9.7725,9.7725,9.7725,9.7725,30000.0
2011-05-10 11:20:00,14.6,14.61,14.6,14.61,54800.0,9.7725,9.7792,9.7725,9.7792,54800.0
2011-05-10 11:25:00,14.61,14.62,14.6,14.61,34800.0,9.7792,9.7859,9.7725,9.7792,34800.0
2011-05-10 11:30:00,14.61,14.62,14.6,14.61,40000.0,9.7792,9.7859,9.7725,9.7792,40000.0
2011-05-10 11:35:00,14.61,14.62,14.61,14.61,34800.0,9.7792,9.7859,9.7792,9.7792,34800.0
2011-05-10 11:40:00,14.61,14.62,14.61,14.62,25600.0,9.7792,9.7859,9.7792,9.7859,25600.0
2011-05-10 11:45:00,14.62,14.62,14.59,14.6,26400.0,9.7859,9.7859,9.7658,9.7725,26400.0
2011-05-10 11:50:00,14.59,14.59,14.58,14.58,19600.0,9.7658,9.7658,9.7591,9.7591,19600.0
2011-05-10 11:55:00,14.58,14.58,14.56,14.57,51600.0,9.7591,9.7591,9.7457,9.7524,51600.0
2011-05-10 12:00:00,14.56,14.57,14.56,14.56,56000.0,9.7457,9.7524,9.7457,9.7457,56000.0
2011-05-10 12:05:00,14.56,14.56,14.55,14.55,40000.0,9.7457,9.7457,9.739,9.739,40000.0
2011-05-10 12:10:00,14.55,14.59,14.55,14.57,132000.0,9.739,9.7658,9.739,9.7524,132000.0
2011-05-10 12:15:00,14.57,14.58,14.57,14.57,26000.0,9.7524,9.7591,9.7524,9.7524,26000.0
2011-05-10 12:20:00,14.57,14.58,14.57,14.58,26000.0,9.7524,9.7591,9.7524,9.7591,26000.0
2011-05-10 12:25:00,14.58,14.59,14.58,14.58,34400.0,9.7591,9.7658,9.7591,9.7591,34400.0
2011-05-10 12:30:00,14.58,14.59,14.58,14.58,29600.0,9.7591,9.7658,9.7591,9.7591,29600.0
2011-05-10 12:35:00,14.58,14.6,14.58,14.6,23600.0,9.7591,9.7725,9.7591,9.7725,23600.0
2011-05-10 12:40:00,14.6,14.6,14.59,14.6,33200.0,9.7725,9.7725,9.7658,9.7725,33200.0
2011-05-10 12:45:00,14.6,14.61,14.6,14.6,25200.0,9.7725,9.7792,9.7725,9.7725,25200.0
2011-05-10 12:50:00,14.6,14.61,14.59,14.61,27600.0,9.7725,9.7792,9.7658,9.7792,27600.0
2011-05-10 12:55:00,14.6,14.6,14.6,14.6,16800.0,9.7725,9.7725,9.7725,9.7725,16800.0
2011-05-10 13:00:00,14.6,14.6,14.59,14.6,30800.0,9.7725,9.7725,9.7658,9.7725,30800.0
2011-05-10 13:05:00,14.6,14.6,14.6,14.6,20000.0,9.7725,9.7725,9.7725,9.7725,20000.0
2011-05-10 13:10:00,14.6,14.6,14.59,14.59,32000.0,9.7725,9.7725,9.7658,9.7658,32000.0
2011-05-10 13:15:00,14.59,14.6,14.59,14.6,16000.0,9.7658,9.7725,9.7658,9.7725,16000.0
2011-05-10 13:20:00,14.6,14.6,14.6,14.6,19600.0,9.7725,9.7725,9.7725,9.7725,19600.0
2011-05-10 13:25:00,14.6,14.6,14.59,14.6,25600.0,9.7725,9.7725,9.7658,9.7725,25600.0
2011-05-10 13:30:00,14.6,14.6,14.59,14.6,118400.0,9.7725,9.7725,9.7658,9.7725,118400.0
2011-05-10 13:35:00,14.6,14.6,14.58,14.58,66400.0,9.7725,9.7725,9.7591,9.7591,66400.0
2011-05-10 13:40:00,14.59,14.61,14.58,14.6,83600.0,9.7658,9.7792,9.7591,9.7725,83600.0
2011-05-10 13:45:00,14.6,14.6,14.6,14.6,39200.0,9.7725,9.7725,9.7725,9.7725,39200.0
2011-05-10 13:50:00,14.6,14.6,14.59,14.6,46000.0,9.7725,9.7725,9.7658,9.7725,46000.0
2011-05-10 13:55:00,14.6,14.61,14.6,14.6,35600.0,9.7725,9.7792,9.7725,9.7725,35600.0
2011-05-10 14:00:00,14.6,14.6,14.6,14.6,86800.0,9.7725,9.7725,9.7725,9.7725,86800.0
2011-05-10 14:05:00,14.6,14.61,14.59,14.59,103600.0,9.7725,9.7792,9.7658,9.7658,103600.0
2011-05-10 14:10:00,14.59,14.6,14.59,14.59,23200.0,9.7658,9.7725,9.7658,9.7658,23200.0
2011-05-10 14:15:00,14.59,14.6,14.58,14.58,55200.0,9.7658,9.7725,9.7591,9.7591,55200.0
2011-05-10 14:20:00,14.58,14.59,14.57,14.58,94400.0,9.7591,9.7658,9.7524,9.7591,94400.0
2011-05-10 14:25:00,14.58,14.6,14.58,14.6,59600.0,9.7591,9.7725,9.7591,9.7725,59600.0
2011-05-10 14:30:00,14.6,14.6,14.59,14.6,40400.0,9.7725,9.7725,9.7658,9.7725,40400.0
2011-05-10 14:35:00,14.6,14.61,14.59,14.61,140800.0,9.7725,9.7792,9.7658,9.7792,140800.0
2011-05-10 14:40:00,14.62,14.62,14.6,14.62,168800.0,9.7859,9.7859,9.7725,9.7859,168800.0
2011-05-10 14:45:00,14.62,14.62,14.61,14.62,72400.0,9.7859,9.7859,9.7792,9.7859,72400.0
2011-05-10 14:50:00,14.61,14.62,14.61,14.62,52400.0,9.7792,9.7859,9.7792,9.7859,52400.0
2011-05-10 14:55:00,14.61,14.63,14.61,14.63,60800.0,9.7792,9.7926,9.7792,9.7926,60800.0
2011-05-10 15:00:00,14.63,14.63,14.61,14.62,31200.0,9.7926,9.7926,9.7792,9.7859,31200.0
2011-05-10 15:05:00,14.62,14.62,14.62,14.62,20800.0,9.7859,9.7859,9.7859,9.7859,20800.0
2011-05-10 15:10:00,14.62,14.63,14.62,14.63,93200.0,9.7859,9.7926,9.7859,9.7926,93200.0
2011-05-10 15:15:00,14.63,14.64,14.63,14.64,85600.0,9.7926,9.7993,9.7926,9.7993,85600.0
2011-05-10 15:20:00,14.64,14.64,14.63,14.64,53600.0,9.7993,9.7993,9.7926,9.7993,53600.0
2011-05-10 15:25:00,14.64,14.64,14.62,14.62,142400.0,9.7993,9.7993,9.7859,9.7859,142400.0
2011-05-10 15:30:00,14.62,14.63,14.61,14.62,110800.0,9.7859,9.7926,9.7792,9.7859,110800.0
2011-05-10 15:35:00,14.62,14.62,14.6,14.61,68400.0,9.7859,9.7859,9.7725,9.7792,68400.0
2011-05-10 15:40:00,14.6,14.61,14.6,14.6,96800.0,9.7725,9.7792,9.7725,9.7725,96800.0
2011-05-10 15:45:00,14.6,14.6,14.59,14.6,200800.0,9.7725,9.7725,9.7658,9.7725,200800.0
2011-05-10 15:50:00,14.6,14.61,14.59,14.59,260000.0,9.7725,9.7792,9.7658,9.7658,260000.0
2011-05-10 15:55:00,14.59,14.59,14.58,14.59,442400.0,9.7658,9.7658,9.7591,9.7658,442400.0
2011-05-11 09:30:00,14.57,14.57,14.5,14.52,158400.0,9.7524,9.7524,9.7056,9.7189,158400.0
2011-05-11 09:35:00,14.52,14.54,14.51,14.52,91200.0,9.7189,9.7323,9.7123,9.7189,91200.0
2011-05-11 09:40:00,14.53,14.55,14.53,14.54,53200.0,9.7256,9.739,9.7256,9.7323,53200.0
2011-05-11 09:45:00,14.53,14.53,14.51,14.51,52800.0,9.7256,9.7256,9.7123,9.7123,52800.0
2011-05-11 09:50:00,14.51,14.53,14.51,14.52,55600.0,9.7123,9.7256,9.7123,9.7189,55600.0
2011-05-11 09:55:00,14.51,14.54,14.51,14.53,42000.0,9.7123,9.7323,9.7123,9.7256,42000.0
2011-05-11 10:00:00,14.53,14.54,14.52,14.54,56800.0,9.7256,9.7323,9.7189,9.7323,56800.0
2011-05-11 10:05:00,14.53,14.57,14.53,14.56,51600.0,9.7256,9.7524,9.7256,9.7457,51600.0
2011-05-11 10:10:00,14.56,14.57,14.55,14.56,77600.0,9.7457,9.7524,9.739,9.7457,77600.0
2011-05-11 10:15:00,14.55,14.58,14.55,14.57,21200.0,9.739,9.7591,9.739,9.7524,21200.0
2011-05-11 10:20:00,14.58,14.58,14.56,14.56,40800.0,9.7591,9.7591,9.7457,9.7457,40800.0
2011-05-11 10:25:00,14.56,14.56,14.54,14.55,28000.0,9.7457,9.7457,9.7323,9.739,28000.0
2011-05-11 10:30:00,14.55,14.55,14.53,14.54,30400.0,9.739,9.739,9.7256,9.7323,30400.0
2011-05-11 10:35:00,14.54,14.56,14.53,14.56,38000.0,9.7323,9.7457,9.7256,9.7457,38000.0
2011-05-11 10:40:00,14.56,14.59,14.56,14.57,42800.0,9.7457,9.7658,9.7457,9.7524,42800.0
2011-05-11 10:45:00,14.57,14.59,14.57,14.58,29200.0,9.7524,9.7658,9.7524,9.7591,29200.0
2011-05-11 10:50:00,14.58,14.6,14.58,14.6,41200.0,9.7591,9.7725,9.7591,9.7725,41200.0
2011-05-11 10:55:00,14.6,14.61,14.6,14.61,39200.0,9.7725,9.7792,9.7725,9.7792,39200.0
2011-05-11 11:00:00,14.62,14.62,14.6,14.6,33200.0,9.7859,9.7859,9.7725,9.7725,33200.0
2011-05-11 11:05:00,14.6,14.6,14.58,14.58,20000.0,9.7725,9.7725,9.7591,9.7591,20000.0
2011-05-11 11:10:00,14.58,14.58,14.56,14.56,14000.0,9.7591,9.7591,9.7457,9.7457,14000.0
2011-05-11 11:15:00,14.56,14.58,14.56,14.58,16000.0,9.7457,9.7591,9.7457,9.7591,16000.0
2011-05-11 11:20:00,14.57,14.57,14.56,14.56,9600.0,9.7524,9.7524,9.7457,9.7457,9600.0
2011-05-11 11:25:00,14.57,14.57,14.55,14.55,30400.0,9.7524,9.7524,9.739,9.739,30400.0
2011-05-11 11:30:00,14.56,14.56,14.56,14.56,35600.0,9.7457,9.7457,9.7457,9.7457,35600.0
2011-05-11 11:35:00,14.56,14.57,14.56,14.56,30400.0,9.7457,9.7524,9.7457,9.7457,30400.0
2011-05-11 11:40:00,14.57,14.57,14.57,14.57,10000.0,9.7524,9.7524,9.7524,9.7524,10000.0
2011-05-11 11:45:00,14.57,14.57,14.56,14.56,16400.0,9.7524,9.7524,9.7457,9.7457,16400.0
2011-05-11 11:50:00,14.56,14.57,14.56,14.57,22000.0,9.7457,9.7524,9.7457,9.7524,22000.0
2011-05-11 11:55:00,14.57,14.57,14.54,14.56,34400.0,9.7524,9.7524,9.7323,9.7457,34400.0
2011-05-11 12:00:00,14.56,14.58,14.55,14.56,41200.0,9.7457,9.7591,9.739,9.7457,41200.0
2011-05-11 12:05:00,14.56,14.56,14.55,14.56,31200.0,9.7457,9.7457,9.739,9.7457,31200.0
2011-05-11 12:10:00,14.56,14.56,14.53,14.53,44000.0,9.7457,9.7457,9.7256,9.7256,44000.0
2011-05-11 12:15:00,14.54,14.54,14.5,14.53,83600.0,9.7323,9.7323,9.7056,9.7256,83600.0
2011-05-11 12:20:00,14.52,14.53,14.51,14.51,48400.0,9.7189,9.7256,9.7123,9.7123,48400.0
2011-05-11 12:25:00,14.51,14.53,14.51,14.52,61600.0,9.7123,9.7256,9.7123,9.7189,61600.0
2011-05-11 12:30:00,14.52,14.52,14.5,14.51,34800.0,9.7189,9.7189,9.7056,9.7123,34800.0
2011-05-11 12:35:00,14.51,14.53,14.51,14.52,34400.0,9.7123,9.7256,9.7123,9.7189,34400.0
2011-05-11 12:40:00,14.52,14.53,14.51,14.51,32000.0,9.7189,9.7256,9.7123,9.7123,32000.0
2011-05-11 12:45:00,14.51,14.51,14.49,14.5,78800.0,9.7123,9.7123,9.6989,9.7056,78800.0
2011-05-11 12:50:00,14.5,14.52,14.49,14.52,43600.0,9.7056,9.7189,9.6989,9.7189,43600.0
2011-05-11 12:55:00,14.52,14.53,14.51,14.53,55600.0,9.7189,9.7256,9.7123,9.7256,55600.0
2011-05-11 13:00:00,14.52,14.53,14.51,14.53,60800.0,9.7189,9.7256,9.7123,9.7256,60800.0
2011-05-11 13:05:00,14.53,14.53,14.52,14.52,32400.0,9.7256,9.7256,9.7189,9.7189,32400.0
2011-05-11 13:10:00,14.52,14.53,14.52,14.53,23200.0,9.7189,9.7256,9.7189,9.7256,23200.0
2011-05-11 13:15:00,14.53,14.53,14.52,14.52,43600.0,9.7256,9.7256,9.7189,9.7189,43600.0
2011-05-11 13:20:00,14.52,14.52,14.52,14.52,23600.0,9.7189,9.7189,9.7189,9.7189,23600.0
2011-05-11 13:25:00,14.52,14.52,14.5,14.5,28400.0,9.7189,9.7189,9.7056,9.7056,28400.0
2011-05-11 13:30:00,14.49,14.5,14.48,14.48,71600.0,9.6989,9.7056,9.6922,9.6922,71600.0
2011-05-11 13:35:00,14.48,14.49,14.47,14.49,82000.0,9.6922,9.6989,9.6855,9.6989,82000.0
2011-05-11 13:40:00,14.49,14.51,14.49,14.5,54000.0,9.6989,9.7123,9.6989,9.7056,54000.0
2011-05-11 13:45:00,14.5,14.51,14.49,14.49,39200.0,9.7056,9.7123,9.6989,9.6989,39200.0
2011-05-11 13:50:00,14.5,14.5,14.5,14.5,34800.0,9.7056,9.7056,9.7056,9.7056,34800.0
2011-05-11 13:55:00,14.5,14.5,14.49,14.49,20000.0,9.7056,9.7056,9.6989,9.6989,20000.0
2011-05-11 14:00:00,14.49,14.5,14.49,14.49,27200.0,9.6989,9.7056,9.6989,9.6989,27200.0
2011-05-11 14:05:00,14.49,14.49,14.48,14.48,49600.0,9.6989,9.6989,9.6922,9.6922,49600.0
2011-05-11 14:10:00,14.48,14.48,14.47,14.47,100000.0,9.6922,9.6922,9.6855,9.6855,100000.0
2011-05-11 14:15:00,14.47,14.49,14.47,14.48,51600.0,9.6855,9.6989,9.6855,9.6922,51600.0
2011-05-11 14:20:00,14.48,14.48,14.46,14.46,56800.0,9.6922,9.6922,9.6788,9.6788,56800.0
2011-05-11 14:25:00,14.46,14.47,14.45,14.47,84800.0,9.6788,9.6855,9.6721,9.6855,84800.0
2011-05-11 14:30:00,14.47,14.48,14.47,14.47,39600.0,9.6855,9.6922,9.6855,9.6855,39600.0
2011-05-11 14:35:00,14.47,14.5,14.46,14.49,30400.0,9.6855,9.7056,9.6788,9.6989,30400.0
2011-05-11 14:40:00,14.49,14.5,14.49,14.49,27600.0,9.6989,9.7056,9.6989,9.6989,27600.0
2011-05-11 14:45:00,14.49,14.5,14.48,14.49,30000.0,9.6989,9.7056,9.6922,9.6989,30000.0
2011-05-11 14:50:00,14.49,14.5,14.49,14.49,26400.0,9.6989,9.7056,9.6989,9.6989,26400.0
2011-05-11 14:55:00,14.49,14.5,14.49,14.49,22000.0,9.6989,9.7056,9.6989,9.6989,22000.0
2011-05-11 15:00:00,14.49,14.49,14.48,14.49,36800.0,9.6989,9.6989,9.6922,9.6989,36800.0
2011-05-11 15:05:00,14.49,14.5,14.49,14.49,35200.0,9.6989,9.7056,9.6989,9.6989,35200.0
2011-05-11 15:10:00,14.49,14.5,14.49,14.5,33600.0,9.6989,9.7056,9.6989,9.7056,33600.0
2011-05-11 15:15:00,14.51,14.51,14.5,14.5,36000.0,9.7123,9.7123,9.7056,9.7056,36000.0
2011-05-11 15:20:00,14.5,14.52,14.5,14.51,44800.0,9.7056,9.7189,9.7056,9.7123,44800.0
2011-05-11 15:25:00,14.51,14.52,14.51,14.51,46800.0,9.7123,9.7189,9.7123,9.7123,46800.0
2011-05-11 15:30:00,14.51,14.52,14.49,14.49,73600.0,9.7123,9.7189,9.6989,9.6989,73600.0
2011-05-11 15:35:00,14.49,14.49,14.48,14.49,84400.0,9.6989,9.6989,9.6922,9.6989,84400.0
2011-05-11 15:40:00,14.49,14.52,14.48,14.52,161200.0,9.6989,9.7189,9.6922,9.7189,161200.0
2011-05-11 15:45:00,14.52,14.53,14.51,14.52,268000.0,9.7189,9.7256,9.7123,9.7189,268000.0
2011-05-11 15:50:00,14.52,14.55,14.52,14.54,120000.0,9.7189,9.739,9.7189,9.7323,120000.0
2011-05-11 15:55:00,14.54,14.56,14.54,14.55,391600.0,9.7323,9.7457,9.7323,9.739,391600.0
2011-05-12 09:30:00,14.5,14.59,14.49,14.59,181600.0,9.7056,9.7658,9.6989,9.7658,181600.0
2011-05-12 09:35:00,14.59,14.62,14.58,14.6,110800.0,9.7658,9.7859,9.7591,9.7725,110800.0
2011-05-12 09:40:00,14.6,14.65,14.6,14.63,144000.0,9.7725,9.806,9.7725,9.7926,144000.0
2011-05-12 09:45:00,14.62,14.65,14.62,14.65,159200.0,9.7859,9.806,9.7859,9.806,159200.0
2011-05-12 09:50:00,14.65,14.66,14.61,14.62,135200.0,9.806,9.8127,9.7792,9.7859,135200.0
2011-05-12 09:55:00,14.63,14.64,14.62,14.63,100400.0,9.7926,9.7993,9.7859,9.7926,100400.0
2011-05-12 10:00:00,14.63,14.65,14.61,14.62,161200.0,9.7926,9.806,9.7792,9.7859,161200.0
2011-05-12 10:05:00,14.62,14.62,14.59,14.61,162400.0,9.7859,9.7859,9.7658,9.7792,162400.0
2011-05-12 10:10:00,14.61,14.62,14.59,14.59,76400.0,9.7792,9.7859,9.7658,9.7658,76400.0
2011-05-12 10:15:00,14.59,14.6,14.57,14.59,134000.0,9.7658,9.7725,9.7524,9.7658,134000.0
2011-05-12 10:20:00,14.6,14.6,14.56,14.58,108000.0,9.7725,9.7725,9.7457,9.7591,108000.0
2011-05-12 10:25:00,14.57,14.59,14.56,14.58,124800.0,9.7524,9.7658,9.7457,9.7591,124800.0
2011-05-12 10:30:00,14.58,14.61,14.58,14.6,134400.0,9.7591,9.7792,9.7591,9.7725,134400.0
2011-05-12 10:35:00,14.6,14.6,14.58,14.6,89600.0,9.7725,9.7725,9.7591,9.7725,89600.0
2011-05-12 10:40:00,14.6,14.62,14.6,14.61,84800.0,9.7725,9.7859,9.7725,9.7792,84800.0
2011-05-12 10:45:00,14.61,14.63,14.61,14.63,64000.0,9.7792,9.7926,9.7792,9.7926,64000.0
2011-05-12 10:50:00,14.63,14.65,14.63,14.63,132000.0,9.7926,9.806,9.7926,9.7926,132000.0
2011-05-12 10:55:00,14.64,14.65,14.63,14.65,85200.0,9.7993,9.806,9.7926,9.806,85200.0
2011-05-12 11:00:00,14.65,14.67,14.64,14.67,114400.0,9.806,9.8193,9.7993,9.8193,114400.0
2011-05-12 11:05:00,14.67,14.68,14.66,14.68,108400.0,9.8193,9.826,9.8127,9.826,108400.0
2011-05-12 11:10:00,14.68,14.69,14.68,14.68,114400.0,9.826,9.8327,9.826,9.826,114400.0
2011-05-12 11:15:00,14.68,14.68,14.67,14.68,87200.0,9.826,9.826,9.8193,9.826,87200.0
2011-05-12 11:20:00,14.68,14.69,14.68,14.69,122000.0,9.826,9.8327,9.826,9.8327,122000.0
2011-05-12 11:25:00,14.69,14.7,14.67,14.67,106800.0,9.8327,9.8394,9.8193,9.8193,106800.0
2011-05-12 11:30:00,14.67,14.68,14.65,14.65,79600.0,9.8193,9.826,9.806,9.806,79600.0
2011-05-12 11:35:00,14.65,14.66,14.64,14.65,90800.0,9.806,9.8127,9.7993,9.806,90800.0
2011-05-12 11:40:00,14.65,14.67,14.65,14.67,66000.0,9.806,9.8193,9.806,9.8193,66000.0
2011-05-12 11:45:00,14.67,14.67,14.66,14.67,49600.0,9.8193,9.8193,9.8127,9.8193,49600.0
2011-05-12 11:50:00,14.67,14.68,14.67,14.68,62000.0,9.8193,9.826,9.8193,9.826,62000.0
2011-05-12 11:55:00,14.69,14.69,14.67,14.68,52800.0,9.8327,9.8327,9.8193,9.826,52800.0
2011-05-12 12:00:00,14.67,14.68,14.67,14.67,41600.0,9.8193,9.826,9.8193,9.8193,41600.0
2011-05-12 12:05:00,14.67,14.68,14.67,14.68,37600.0,9.8193,9.826,9.8193,9.826,37600.0
2011-05-12 12:10:00,14.68,14.68,14.67,14.67,54000.0,9.826,9.826,9.8193,9.8193,54000.0
2011-05-12 12:15:00,14.67,14.68,14.66,14.68,20400.0,9.8193,9.826,9.8127,9.826,20400.0
2011-05-12 12:20:00,14.67,14.67,14.67,14.67,25200.0,9.8193,9.8193,9.8193,9.8193,25200.0
2011-05-12 12:25:00,14.67,14.67,14.67,14.67,24800.0,9.8193,9.8193,9.8193,9.8193,24800.0
2011-05-12 12:30:00,14.67,14.68,14.67,14.68,28800.0,9.8193,9.826,9.8193,9.826,28800.0
2011-05-12 12:35:00,14.67,14.67,14.66,14.66,21200.0,9.8193,9.8193,9.8127,9.8127,21200.0
2011-05-12 12:40:00,14.66,14.67,14.65,14.65,22800.0,9.8127,9.8193,9.806,9.806,22800.0
2011-05-12 12:45:00,14.65,14.66,14.65,14.65,20400.0,9.806,9.8127,9.806,9.806,20400.0
2011-05-12 12:50:00,14.65,14.66,14.65,14.66,23600.0,9.806,9.8127,9.806,9.8127,23600.0
2011-05-12 12:55:00,14.67,14.69,14.67,14.69,62000.0,9.8193,9.8327,9.8193,9.8327,62000.0
2011-05-12 13:00:00,14.69,14.7,14.68,14.69,146000.0,9.8327,9.8394,9.826,9.8327,146000.0
2011-05-12 13:05:00,14.69,14.69,14.68,14.68,52800.0,9.8327,9.8327,9.826,9.826,52800.0
2011-05-12 13:10:00,14.68,14.69,14.68,14.69,18800.0,9.826,9.8327,9.826,9.8327,18800.0
2011-05-12 13:15:00,14.69,14.71,14.69,14.7,43600.0,9.8327,9.8461,9.8327,9.8394,43600.0
2011-05-12 13:20:00,14.71,14.72,14.7,14.71,31200.0,9.8461,9.8528,9.8394,9.8461,31200.0
2011-05-12 13:25:00,14.71,14.71,14.69,14.69,40800.0,9.8461,9.8461,9.8327,9.8327,40800.0
2011-05-12 13:30:00,14.69,14.7,14.68,14.7,35200.0,9.8327,9.8394,9.826,9.8394,35200.0
2011-05-12 13:35:00,14.7,14.72,14.7,14.71,27200.0,9.8394,9.8528,9.8394,9.8461,27200.0
2011-05-12 13:40:00,14.71,14.71,14.7,14.71,12400.0,9.8461,9.8461,9.8394,9.8461,12400.0
2011-05-12 13:45:00,14.71,14.72,14.71,14.72,28000.0,9.8461,9.8528,9.8461,9.8528,28000.0
2011-05-12 13:50:00,14.72,14.74,14.72,14.74,24800.0,9.8528,9.8662,9.8528,9.8662,24800.0
2011-05-12 13:55:00,14.73,14.74,14.72,14.73,16800.0,9.8595,9.8662,9.8528,9.8595,16800.0
2011-05-12 14:00:00,14.73,14.73,14.72,14.72,26400.0,9.8595,9.8595,9.8528,9.8528,26400.0
2011-05-12 14:05:00,14.72,14.73,14.72,14.72,100400.0,9.8528,9.8595,9.8528,9.8528,100400.0
2011-05-12 14:10:00,14.72,14.72,14.71,14.71,46400.0,9.8528,9.8528,9.8461,9.8461,46400.0
2011-05-12 14:15:00,14.71,14.72,14.71,14.72,24000.0,9.8461,9.8528,9.8461,9.8528,24000.0
2011-05-12 14:20:00,14.72,14.72,14.71,14.72,34400.0,9.8528,9.8528,9.8461,9.8528,34400.0
2011-05-12 14:25:00,14.72,14.72,14.71,14.71,45200.0,9.8528,9.8528,9.8461,9.8461,45200.0
2011-05-12 14:30:00,14.71,14.71,14.7,14.7,56800.0,9.8461,9.8461,9.8394,9.8394,56800.0
2011-05-12 14:35:00,14.7,14.71,14.7,14.7,35600.0,9.8394,9.8461,9.8394,9.8394,35600.0
2011-05-12 14:40:00,14.7,14.71,14.7,14.71,13600.0,9.8394,9.8461,9.8394,9.8461,13600.0
2011-05-12 14:45:00,14.71,14.72,14.71,14.71,42000.0,9.8461,9.8528,9.8461,9.8461,42000.0
2011-05-12 14:50:00,14.71,14.71,14.69,14.69,22800.0,9.8461,9.8461,9.8327,9.8327,22800.0
2011-05-12 14:55:00,14.69,14.69,14.69,14.69,35200.0,9.8327,9.8327,9.8327,9.8327,35200.0
2011-05-12 15:00:00,14.69,14.7,14.68,14.69,44400.0,9.8327,9.8394,9.826,9.8327,44400.0
2011-05-12 15:05:00,14.69,14.71,14.69,14.71,21600.0,9.8327,9.8461,9.8327,9.8461,21600.0
2011-05-12 15:10:00,14.7,14.71,14.7,14.7,30800.0,9.8394,9.8461,9.8394,9.8394,30800.0
2011-05-12 15:15:00,14.7,14.72,14.7,14.71,44400.0,9.8394,9.8528,9.8394,9.8461,44400.0
2011-05-12 15:20:00,14.71,14.72,14.71,14.72,39600.0,9.8461,9.8528,9.8461,9.8528,39600.0
2011-05-12 15:25:00,14.72,14.72,14.71,14.72,39200.0,9.8528,9.8528,9.8461,9.8528,39200.0
2011-05-12 15:30:00,14.72,14.72,14.71,14.71,105600.0,9.8528,9.8528,9.8461,9.8461,105600.0
2011-05-12 15:35:00,14.72,14.72,14.71,14.72,89200.0,9.8528,9.8528,9.8461,9.8528,89200.0
2011-05-12 15:40:00,14.72,14.72,14.71,14.72,112000.0,9.8528,9.8528,9.8461,9.8528,112000.0
2011-05-12 15:45:00,14.72,14.73,14.72,14.72,98000.0,9.8528,9.8595,9.8528,9.8528,98000.0
2011-05-12 15:50:00,14.72,14.73,14.72,14.72,171600.0,9.8528,9.8595,9.8528,9.8528,171600.0
2011-05-12 15:55:00,14.72,14.72,14.71,14.72,279200.0,9.8528,9.8528,9.8461,9.8528,279200.0
2011-05-13 09:30:00,14.72,14.72,14.7,14.71,136800.0,9.8528,9.8528,9.8394,9.8461,136800.0
2011-05-13 09:35:00,14.71,14.74,14.7,14.74,88000.0,9.8461,9.8662,9.8394,9.8662,88000.0
2011-05-13 09:40:00,14.74,14.74,14.71,14.72,63600.0,9.8662,9.8662,9.8461,9.8528,63600.0
2011-05-13 09:45:00,14.72,14.72,14.69,14.7,47200.0,9.8528,9.8528,9.8327,9.8394,47200.0
2011-05-13 09:50:00,14.7,14.71,14.68,14.71,63600.0,9.8394,9.8461,9.826,9.8461,63600.0
2011-05-13 09:55:00,14.71,14.71,14.7,14.7,46000.0,9.8461,9.8461,9.8394,9.8394,46000.0
2011-05-13 10:00:00,14.7,14.72,14.7,14.7,51200.0,9.8394,9.8528,9.8394,9.8394,51200.0
2011-05-13 10:05:00,14.7,14.71,14.69,14.69,68400.0,9.8394,9.8461,9.8327,9.8327,68400.0
2011-05-13 10:10:00,14.69,14.7,14.69,14.69,51200.0,9.8327,9.8394,9.8327,9.8327,51200.0
2011-05-13 10:15:00,14.69,14.72,14.68,14.72,59200.0,9.8327,9.8528,9.826,9.8528,59200.0
2011-05-13 10:20:00,14.72,14.72,14.69,14.69,48400.0,9.8528,9.8528,9.8327,9.8327,48400.0
2011-05-13 10:25:00,14.69,14.69,14.67,14.68,73600.0,9.8327,9.8327,9.8193,9.826,73600.0
2011-05-13 10:30:00,14.67,14.69,14.67,14.69,50800.0,9.8193,9.8327,9.8193,9.8327,50800.0
2011-05-13 10:35:00,14.69,14.7,14.66,14.67,50400.0,9.8327,9.8394,9.8127,9.8193,50400.0
2011-05-13 10:40:00,14.67,14.67,14.65,14.66,70000.0,9.8193,9.8193,9.806,9.8127,70000.0
2011-05-13 10:45:00,14.65,14.66,14.65,14.65,22400.0,9.806,9.8127,9.806,9.806,22400.0
2011-05-13 10:50:00,14.66,14.66,14.65,14.65,27200.0,9.8127,9.8127,9.806,9.806,27200.0
2011-05-13 10:55:00,14.65,14.65,14.63,14.64,57600.0,9.806,9.806,9.7926,9.7993,57600.0
2011-05-13 11:00:00,14.64,14.65,14.62,14.63,68400.0,9.7993,9.806,9.7859,9.7926,68400.0
2011-05-13 11:05:00,14.63,14.63,14.62,14.62,25600.0,9.7926,9.7926,9.7859,9.7859,25600.0
2011-05-13 11:10:00,14.62,14.62,14.6,14.62,36000.0,9.7859,9.7859,9.7725,9.7859,36000.0
2011-05-13 11:15:00,14.62,14.63,14.62,14.63,30000.0,9.7859,9.7926,9.7859,9.7926,30000.0
2011-05-13 11:20:00,14.63,14.63,14.6,14.61,50000.0,9.7926,9.7926,9.7725,9.7792,50000.0
2011-05-13 11:25:00,14.61,14.63,14.6,14.63,34800.0,9.7792,9.7926,9.7725,9.7926,34800.0
2011-05-13 11:30:00,14.62,14.63,14.62,14.62,24800.0,9.7859,9.7926,9.7859,9.7859,24800.0
2011-05-13 11:35:00,14.62,14.64,14.62,14.62,23200.0,9.7859,9.7993,9.7859,9.7859,23200.0
2011-05-13 11:40:00,14.63,14.63,14.6,14.6,23200.0,9.7926,9.7926,9.7725,9.7725,23200.0
2011-05-13 11:45:00,14.61,14.61,14.59,14.6,58000.0,9.7792,9.7792,9.7658,9.7725,58000.0
2011-05-13 11:50:00,14.6,14.61,14.59,14.59,35200.0,9.7725,9.7792,9.7658,9.7658,35200.0
2011-05-13 11:55:00,14.59,14.61,14.59,14.6,89600.0,9.7658,9.7792,9.7658,9.7725,89600.0
2011-05-13 12:00:00,14.6,14.61,14.6,14.6,26800.0,9.7725,9.7792,9.7725,9.7725,26800.0
2011-05-13 12:05:00,14.6,14.61,14.57,14.57,41600.0,9.7725,9.7792,9.7524,9.7524,41600.0
2011-05-13 12:10:00,14.57,14.59,14.56,14.56,58000.0,9.7524,9.7658,9.7457,9.7457,58000.0
2011-05-13 12:15:00,14.56,14.6,14.56,14.59,76000.0,9.7457,9.7725,9.7457,9.7658,76000.0
2011-05-13 12:20:00,14.59,14.59,14.57,14.58,56000.0,9.7658,9.7658,9.7524,9.7591,56000.0
2011-05-13 12:25:00,14.59,14.59,14.58,14.59,50000.0,9.7658,9.7658,9.7591,9.7658,50000.0
2011-05-13 12:30:00,14.59,14.61,14.58,14.6,68400.0,9.7658,9.7792,9.7591,9.7725,68400.0
2011-05-13 12:35:00,14.6,14.61,14.6,14.6,22800.0,9.7725,9.7792,9.7725,9.7725,22800.0
2011-05-13 12:40:00,14.6,14.61,14.6,14.61,24000.0,9.7725,9.7792,9.7725,9.7792,24000.0
2011-05-13 12:45:00,14.6,14.61,14.58,14.59,45200.0,9.7725,9.7792,9.7591,9.7658,45200.0
2011-05-13 12:50:00,14.59,14.6,14.59,14.59,23600.0,9.7658,9.7725,9.7658,9.7658,23600.0
2011-05-13 12:55:00,14.59,14.6,14.58,14.59,24800.0,9.7658,9.7725,9.7591,9.7658,24800.0
2011-05-13 13:00:00,14.59,14.6,14.59,14.6,46000.0,9.7658,9.7725,9.7658,9.7725,46000.0
2011-05-13 13:05:00,14.59,14.6,14.58,14.59,32800.0,9.7658,9.7725,9.7591,9.7658,32800.0
2011-05-13 13:10:00,14.59,14.6,14.58,14.6,48400.0,9.7658,9.7725,9.7591,9.7725,48400.0
2011-05-13 13:15:00,14.6,14.61,14.6,14.6,25200.0,9.7725,9.7792,9.7725,9.7725,25200.0
2011-05-13 13:20:00,14.6,14.63,14.6,14.62,33600.0,9.7725,9.7926,9.7725,9.7859,33600.0
2011-05-13 13:25:00,14.62,14.62,14.6,14.61,24000.0,9.7859,9.7859,9.7725,9.7792,24000.0
2011-05-13 13:30:00,14.61,14.62,14.61,14.61,19200.0,9.7792,9.7859,9.7792,9.7792,19200.0
2011-05-13 13:35:00,14.61,14.61,14.6,14.6,17200.0,9.7792,9.7792,9.7725,9.7725,17200.0
2011-05-13 13:40:00,14.6,14.6,14.59,14.6,24400.0,9.7725,9.7725,9.7658,9.7725,24400.0
2011-05-13 13:45:00,14.6,14.6,14.59,14.6,20400.0,9.7725,9.7725,9.7658,9.7725,20400.0
2011-05-13 13:50:00,14.6,14.6,14.59,14.59,34400.0,9.7725,9.7725,9.7658,9.7658,34400.0
2011-05-13 13:55:00,14.59,14.6,14.59,14.6,12000.0,9.7658,9.7725,9.7658,9.7725,12000.0
2011-05-13 14:00:00,14.6,14.6,14.59,14.6,34400.0,9.7725,9.7725,9.7658,9.7725,34400.0
2011-05-13 14:05:00,14.6,14.61,14.59,14.61,44000.0,9.7725,9.7792,9.7658,9.7792,44000.0
2011-05-13 14:10:00,14.6,14.62,14.6,14.62,24400.0,9.7725,9.7859,9.7725,9.7859,24400.0
2011-05-13 14:15:00,14.62,14.62,14.61,14.62,49600.0,9.7859,9.7859,9.7792,9.7859,49600.0
2011-05-13 14:20:00,14.62,14.64,14.62,14.63,50800.0,9.7859,9.7993,9.7859,9.7926,50800.0
2011-05-13 14:25:00,14.63,14.64,14.63,14.63,40000.0,9.7926,9.7993,9.7926,9.7926,40000.0
2011-05-13 14:30:00,14.64,14.65,14.63,14.63,66400.0,9.7993,9.806,9.7926,9.7926,66400.0
2011-05-13 14:35:00,14.64,14.64,14.63,14.64,38400.0,9.7993,9.7993,9.7926,9.7993,38400.0
2011-05-13 14:40:00,14.64,14.64,14.63,14.63,33600.0,9.7993,9.7993,9.7926,9.7926,33600.0
2011-05-13 14:45:00,14.63,14.65,14.63,14.65,32000.0,9.7926,9.806,9.7926,9.806,32000.0
2011-05-13 14:50:00,14.65,14.66,14.65,14.66,44400.0,9.806,9.8127,9.806,9.8127,44400.0
2011-05-13 14:55:00,14.66,14.66,14.65,14.65,42800.0,9.8127,9.8127,9.806,9.806,42800.0
2011-05-13 15:00:00,14.65,14.65,14.64,14.64,65200.0,9.806,9.806,9.7993,9.7993,65200.0
2011-05-13 15:05:00,14.65,14.66,14.65,14.66,46400.0,9.806,9.8127,9.806,9.8127,46400.0
2011-05-13 15:10:00,14.66,14.67,14.66,14.67,40400.0,9.8127,9.8193,9.8127,9.8193,40400.0
2011-05-13 15:15:00,14.67,14.67,14.66,14.66,65600.0,9.8193,9.8193,9.8127,9.8127,65600.0
2011-05-13 15:20:00,14.66,14.68,14.66,14.67,210000.0,9.8127,9.826,9.8127,9.8193,210000.0
2011-05-13 15:25:00,14.67,14.68,14.66,14.67,282400.0,9.8193,9.826,9.8127,9.8193,282400.0
2011-05-13 15:30:00,14.67,14.67,14.65,14.66,181600.0,9.8193,9.8193,9.806,9.8127,181600.0
2011-05-13 15:35:00,14.66,14.68,14.66,14.66,182800.0,9.8127,9.826,9.8127,9.8127,182800.0
2011-05-13 15:40:00,14.66,14.67,14.66,14.67,172400.0,9.8127,9.8193,9.8127,9.8193,172400.0
2011-05-13 15:45:00,14.67,14.68,14.66,14.67,275200.0,9.8193,9.826,9.8127,9.8193,275200.0
2011-05-13 15:50:00,14.68,14.68,14.66,14.67,357600.0,9.826,9.826,9.8127,9.8193,357600.0
2011-05-13 15:55:00,14.67,14.68,14.66,14.66,478000.0,9.8193,9.826,9.8127,9.8127,478000.0
2011-05-16 09:30:00,14.61,14.65,14.59,14.6,149200.0,9.7792,9.806,9.7658,9.7725,149200.0
2011-05-16 09:35:00,14.61,14.65,14.6,14.63,112400.0,9.7792,9.806,9.7725,9.7926,112400.0
2011-05-16 09:40:00,14.63,14.63,14.61,14.63,80800.0,9.7926,9.7926,9.7792,9.7926,80800.0
2011-05-16 09:45:00,14.63,14.63,14.59,14.61,191600.0,9.7926,9.7926,9.7658,9.7792,191600.0
2011-05-16 09:50:00,14.61,14.67,14.61,14.65,259600.0,9.7792,9.8193,9.7792,9.806,259600.0
2011-05-16 09:55:00,14.65,14.69,14.65,14.68,178400.0,9.806,9.8327,9.806,9.826,178400.0
2011-05-16 10:00:00,14.68,14.69,14.67,14.68,64800.0,9.826,9.8327,9.8193,9.826,64800.0
2011-05-16 10:05:00,14.68,14.73,14.68,14.72,181200.0,9.826,9.8595,9.826,9.8528,181200.0
2011-05-16 10:10:00,14.72,14.74,14.7,14.7,218400.0,9.8528,9.8662,9.8394,9.8394,218400.0
2011-05-16 10:15:00,14.7,14.71,14.69,14.71,132000.0,9.8394,9.8461,9.8327,9.8461,132000.0
2011-05-16 10:20:00,14.71,14.72,14.69,14.7,43200.0,9.8461,9.8528,9.8327,9.8394,43200.0
2011-05-16 10:25:00,14.7,14.7,14.68,14.68,146400.0,9.8394,9.8394,9.826,9.826,146400.0
2011-05-16 10:30:00,14.68,14.68,14.65,14.67,70800.0,9.826,9.826,9.806,9.8193,70800.0
2011-05-16 10:35:00,14.67,14.68,14.65,14.67,179600.0,9.8193,9.826,9.806,9.8193,179600.0
2011-05-16 10:40:00,14.66,14.67,14.66,14.67,42800.0,9.8127,9.8193,9.8127,9.8193,42800.0
2011-05-16 10:45:00,14.67,14.67,14.65,14.66,56800.0,9.8193,9.8193,9.806,9.8127,56800.0
2011-05-16 10:50:00,14.66,14.67,14.64,14.66,44800.0,9.8127,9.8193,9.7993,9.8127,44800.0
2011-05-16 10:55:00,14.66,14.68,14.65,14.65,152000.0,9.8127,9.826,9.806,9.806,152000.0
2011-05-16 11:00:00,14.65,14.65,14.62,14.62,94400.0,9.806,9.806,9.7859,9.7859,94400.0
2011-05-16 11:05:00,14.63,14.63,14.6,14.62,94800.0,9.7926,9.7926,9.7725,9.7859,94800.0
2011-05-16 11:10:00,14.63,14.65,14.62,14.65,33600.0,9.7926,9.806,9.7859,9.806,33600.0
2011-05-16 11:15:00,14.65,14.65,14.64,14.65,32800.0,9.806,9.806,9.7993,9.806,32800.0
2011-05-16 11:20:00,14.65,14.65,14.63,14.63,35600.0,9.806,9.806,9.7926,9.7926,35600.0
2011-05-16 11:25:00,14.63,14.65,14.63,14.65,70400.0,9.7926,9.806,9.7926,9.806,70400.0
2011-05-16 11:30:00,14.65,14.67,14.65,14.67,32800.0,9.806,9.8193,9.806,9.8193,32800.0
2011-05-16 11:35:00,14.67,14.67,14.67,14.67,29600.0,9.8193,9.8193,9.8193,9.8193,29600.0
2011-05-16 11:40:00,14.67,14.68,14.66,14.67,62400.0,9.8193,9.826,9.8127,9.8193,62400.0
2011-05-16 11:45:00,14.67,14.68,14.65,14.66,50000.0,9.8193,9.826,9.806,9.8127,50000.0
2011-05-16 11:50:00,14.66,14.68,14.66,14.67,30800.0,9.8127,9.826,9.8127,9.8193,30800.0
2011-05-16 11:55:00,14.67,14.68,14.67,14.67,23200.0,9.8193,9.826,9.8193,9.8193,23200.0
2011-05-16 12:00:00,14.67,14.68,14.66,14.66,22000.0,9.8193,9.826,9.8127,9.8127,22000.0
2011-05-16 12:05:00,14.66,14.66,14.65,14.65,17600.0,9.8127,9.8127,9.806,9.806,17600.0
2011-05-16 12:10:00,14.65,14.66,14.65,14.66,21600.0,9.806,9.8127,9.806,9.8127,21600.0
2011-05-16 12:15:00,14.65,14.65,14.64,14.64,34800.0,9.806,9.806,9.7993,9.7993,34800.0
2011-05-16 12:20:00,14.64,14.64,14.63,14.64,39200.0,9.7993,9.7993,9.7926,9.7993,39200.0
2011-05-16 12:25:00,14.64,14.65,14.64,14.65,4400.0,9.7993,9.806,9.7993,9.806,4400.0
2011-05-16 12:30:00,14.65,14.65,14.63,14.64,38800.0,9.806,9.806,9.7926,9.7993,38800.0
2011-05-16 12:35:00,14.64,14.64,14.63,14.63,44000.0,9.7993,9.7993,9.7926,9.7926,44000.0
2011-05-16 12:40:00,14.63,14.64,14.63,14.63,13200.0,9.7926,9.7993,9.7926,9.7926,13200.0
2011-05-16 12:45:00,14.63,14.63,14.62,14.62,30400.0,9.7926,9.7926,9.7859,9.7859,30400.0
2011-05-16 12:50:00,14.62,14.62,14.61,14.61,60800.0,9.7859,9.7859,9.7792,9.7792,60800.0
2011-05-16 12:55:00,14.62,14.62,14.6,14.61,35600.0,9.7859,9.7859,9.7725,9.7792,35600.0
2011-05-16 13:00:00,14.61,14.61,14.6,14.61,46400.0,9.7792,9.7792,9.7725,9.7792,46400.0
2011-05-16 13:05:00,14.61,14.62,14.6,14.61,50400.0,9.7792,9.7859,9.7725,9.7792,50400.0
2011-05-16 13:10:00,14.61,14.61,14.59,14.6,87600.0,9.7792,9.7792,9.7658,9.7725,87600.0
2011-05-16 13:15:00,14.6,14.61,14.59,14.6,51600.0,9.7725,9.7792,9.7658,9.7725,51600.0
2011-05-16 13:20:00,14.61,14.61,14.59,14.59,51600.0,9.7792,9.7792,9.7658,9.7658,51600.0
2011-05-16 13:25:00,14.59,14.6,14.59,14.59,46800.0,9.7658,9.7725,9.7658,9.7658,46800.0
2011-05-16 13:30:00,14.59,14.6,14.59,14.59,42000.0,9.7658,9.7725,9.7658,9.7658,42000.0
2011-05-16 13:35:00,14.59,14.6,14.58,14.58,47600.0,9.7658,9.7725,9.7591,9.7591,47600.0
2011-05-16 13:40:00,14.58,14.59,14.58,14.59,68800.0,9.7591,9.7658,9.7591,9.7658,68800.0
2011-05-16 13:45:00,14.59,14.59,14.59,14.59,30800.0,9.7658,9.7658,9.7658,9.7658,30800.0
2011-05-16 13:50:00,14.59,14.6,14.59,14.59,49600.0,9.7658,9.7725,9.7658,9.7658,49600.0
2011-05-16 13:55:00,14.59,14.6,14.59,14.59,38400.0,9.7658,9.7725,9.7658,9.7658,38400.0
2011-05-16 14:00:00,14.59,14.59,14.58,14.59,113600.0,9.7658,9.7658,9.7591,9.7658,113600.0
2011-05-16 14:05:00,14.59,14.6,14.59,14.6,34000.0,9.7658,9.7725,9.7658,9.7725,34000.0
2011-05-16 14:10:00,14.6,14.6,14.59,14.59,68000.0,9.7725,9.7725,9.7658,9.7658,68000.0
2011-05-16 14:15:00,14.59,14.6,14.58,14.59,64000.0,9.7658,9.7725,9.7591,9.7658,64000.0
2011-05-16 14:20:00,14.59,14.59,14.58,14.58,34400.0,9.7658,9.7658,9.7591,9.7591,34400.0
2011-05-16 14:25:00,14.59,14.59,14.57,14.58,60800.0,9.7658,9.7658,9.7524,9.7591,60800.0
2011-05-16 14:30:00,14.58,14.59,14.57,14.58,56400.0,9.7591,9.7658,9.7524,9.7591,56400.0
2011-05-16 14:35:00,14.58,14.58,14.56,14.56,82400.0,9.7591,9.7591,9.7457,9.7457,82400.0
2011-05-16 14:40:00,14.56,14.56,14.55,14.56,68400.0,9.7457,9.7457,9.739,9.7457,68400.0
2011-05-16 14:45:00,14.56,14.56,14.55,14.56,86800.0,9.7457,9.7457,9.739,9.7457,86800.0
2011-05-16 14:50:00,14.56,14.56,14.55,14.55,75200.0,9.7457,9.7457,9.739,9.739,75200.0
2011-05-16 14:55:00,14.55,14.56,14.55,14.56,91200.0,9.739,9.7457,9.739,9.7457,91200.0
2011-05-16 15:00:00,14.56,14.57,14.56,14.56,164000.0,9.7457,9.7524,9.7457,9.7457,164000.0
2011-05-16 15:05:00,14.56,14.57,14.56,14.56,167600.0,9.7457,9.7524,9.7457,9.7457,167600.0
2011-05-16 15:10:00,14.56,14.56,14.56,14.56,84400.0,9.7457,9.7457,9.7457,9.7457,84400.0
2011-05-16 15:15:00,14.56,14.56,14.56,14.56,106000.0,9.7457,9.7457,9.7457,9.7457,106000.0
2011-05-16 15:20:00,14.56,14.56,14.55,14.55,112800.0,9.7457,9.7457,9.739,9.739,112800.0
2011-05-16 15:25:00,14.55,14.56,14.55,14.55,120000.0,9.739,9.7457,9.739,9.739,120000.0
2011-05-16 15:30:00,14.55,14.57,14.55,14.57,142800.0,9.739,9.7524,9.739,9.7524,142800.0
2011-05-16 15:35:00,14.57,14.57,14.54,14.54,189200.0,9.7524,9.7524,9.7323,9.7323,189200.0
2011-05-16 15:40:00,14.54,14.54,14.51,14.52,206400.0,9.7323,9.7323,9.7123,9.7189,206400.0
2011-05-16 15:45:00,14.51,14.52,14.49,14.51,364800.0,9.7123,9.7189,9.6989,9.7123,364800.0
2011-05-16 15:50:00,14.51,14.53,14.51,14.52,291600.0,9.7123,9.7256,9.7123,9.7189,291600.0
2011-05-16 15:55:00,14.52,14.53,14.52,14.52,502800.0,9.7189,9.7256,9.7189,9.7189,502800.0
2011-05-17 09:30:00,14.57,14.6,14.47,14.57,240400.0,9.7524,9.7725,9.6855,9.7524,240400.0
2011-05-17 09:35:00,14.56,14.62,14.56,14.6,114400.0,9.7457,9.7859,9.7457,9.7725,114400.0
2011-05-17 09:40:00,14.6,14.62,14.57,14.62,103600.0,9.7725,9.7859,9.7524,9.7859,103600.0
2011-05-17 09:45:00,14.62,14.62,14.58,14.58,102000.0,9.7859,9.7859,9.7591,9.7591,102000.0
2011-05-17 09:50:00,14.58,14.6,14.58,14.59,63200.0,9.7591,9.7725,9.7591,9.7658,63200.0
2011-05-17 09:55:00,14.59,14.59,14.56,14.57,142400.0,9.7658,9.7658,9.7457,9.7524,142400.0
2011-05-17 10:00:00,14.57,14.58,14.56,14.57,80400.0,9.7524,9.7591,9.7457,9.7524,80400.0
2011-05-17 10:05:00,14.57,14.58,14.56,14.57,102000.0,9.7524,9.7591,9.7457,9.7524,102000.0
2011-05-17 10:10:00,14.57,14.6,14.57,14.6,75200.0,9.7524,9.7725,9.7524,9.7725,75200.0
2011-05-17 10:15:00,14.6,14.63,14.6,14.62,89600.0,9.7725,9.7926,9.7725,9.7859,89600.0
2011-05-17 10:20:00,14.62,14.62,14.61,14.61,38000.0,9.7859,9.7859,9.7792,9.7792,38000.0
2011-05-17 10:25:00,14.61,14.65,14.6,14.65,89200.0,9.7792,9.806,9.7725,9.806,89200.0
2011-05-17 10:30:00,14.65,14.65,14.62,14.62,48000.0,9.806,9.806,9.7859,9.7859,48000.0
2011-05-17 10:35:00,14.62,14.62,14.61,14.61,26400.0,9.7859,9.7859,9.7792,9.7792,26400.0
2011-05-17 10:40:00,14.61,14.61,14.61,14.61,32400.0,9.7792,9.7792,9.7792,9.7792,32400.0
2011-05-17 10:45:00,14.61,14.61,14.59,14.61,69600.0,9.7792,9.7792,9.7658,9.7792,69600.0
2011-05-17 10:50:00,14.61,14.63,14.61,14.63,62000.0,9.7792,9.7926,9.7792,9.7926,62000.0
2011-05-17 10:55:00,14.63,14.68,14.63,14.67,101600.0,9.7926,9.826,9.7926,9.8193,101600.0
2011-05-17 11:00:00,14.67,14.67,14.63,14.65,316400.0,9.8193,9.8193,9.7926,9.806,316400.0
2011-05-17 11:05:00,14.65,14.65,14.62,14.63,62800.0,9.806,9.806,9.7859,9.7926,62800.0
2011-05-17 11:10:00,14.63,14.65,14.63,14.65,88800.0,9.7926,9.806,9.7926,9.806,88800.0
2011-05-17 11:15:00,14.65,14.65,14.62,14.64,51200.0,9.806,9.806,9.7859,9.7993,51200.0
2011-05-17 11:20:00,14.64,14.65,14.63,14.63,42800.0,9.7993,9.806,9.7926,9.7926,42800.0
2011-05-17 11:25:00,14.64,14.65,14.6,14.62,72800.0,9.7993,9.806,9.7725,9.7859,72800.0
2011-05-17 11:30:00,14.62,14.63,14.6,14.6,53200.0,9.7859,9.7926,9.7725,9.7725,53200.0
2011-05-17 11:35:00,14.6,14.62,14.6,14.61,84000.0,9.7725,9.7859,9.7725,9.7792,84000.0
2011-05-17 11:40:00,14.61,14.62,14.61,14.62,58800.0,9.7792,9.7859,9.7792,9.7859,58800.0
2011-05-17 11:45:00,14.62,14.62,14.6,14.62,39600.0,9.7859,9.7859,9.7725,9.7859,39600.0
2011-05-17 11:50:00,14.62,14.63,14.61,14.62,47200.0,9.7859,9.7926,9.7792,9.7859,47200.0
2011-05-17 11:55:00,14.62,14.63,14.61,14.61,31200.0,9.7859,9.7926,9.7792,9.7792,31200.0
2011-05-17 12:00:00,14.61,14.63,14.61,14.61,41200.0,9.7792,9.7926,9.7792,9.7792,41200.0
2011-05-17 12:05:00,14.62,14.62,14.6,14.6,29600.0,9.7859,9.7859,9.7725,9.7725,29600.0
2011-05-17 12:10:00,14.6,14.61,14.6,14.61,38000.0,9.7725,9.7792,9.7725,9.7792,38000.0
2011-05-17 12:15:00,14.6,14.61,14.6,14.61,44000.0,9.7725,9.7792,9.7725,9.7792,44000.0
2011-05-17 12:20:00,14.61,14.62,14.6,14.6,37600.0,9.7792,9.7859,9.7725,9.7725,37600.0
2011-05-17 12:25:00,14.61,14.61,14.58,14.6,31600.0,9.7792,9.7792,9.7591,9.7725,31600.0
2011-05-17 12:30:00,14.6,14.6,14.58,14.59,39600.0,9.7725,9.7725,9.7591,9.7658,39600.0
2011-05-17 12:35:00,14.59,14.59,14.59,14.59,22400.0,9.7658,9.7658,9.7658,9.7658,22400.0
2011-05-17 12:40:00,14.59,14.6,14.57,14.57,55200.0,9.7658,9.7725,9.7524,9.7524,55200.0
2011-05-17 12:45:00,14.57,14.58,14.56,14.56,27200.0,9.7524,9.7591,9.7457,9.7457,27200.0
2011-05-17 12:50:00,14.57,14.58,14.56,14.57,52800.0,9.7524,9.7591,9.7457,9.7524,52800.0
2011-05-17 12:55:00,14.57,14.58,14.56,14.58,31200.0,9.7524,9.7591,9.7457,9.7591,31200.0
2011-05-17 13:00:00,14.58,14.59,14.58,14.58,18400.0,9.7591,9.7658,9.7591,9.7591,18400.0
2011-05-17 13:05:00,14.59,14.59,14.58,14.58,26000.0,9.7658,9.7658,9.7591,9.7591,26000.0
2011-05-17 13:10:00,14.58,14.58,14.57,14.58,32800.0,9.7591,9.7591,9.7524,9.7591,32800.0
2011-05-17 13:15:00,14.58,14.59,14.58,14.59,43200.0,9.7591,9.7658,9.7591,9.7658,43200.0
2011-05-17 13:20:00,14.59,14.59,14.58,14.59,72000.0,9.7658,9.7658,9.7591,9.7658,72000.0
2011-05-17 13:25:00,14.59,14.62,14.59,14.62,44800.0,9.7658,9.7859,9.7658,9.7859,44800.0
2011-05-17 13:30:00,14.62,14.63,14.61,14.61,60000.0,9.7859,9.7926,9.7792,9.7792,60000.0
2011-05-17 13:35:00,14.61,14.62,14.6,14.61,38800.0,9.7792,9.7859,9.7725,9.7792,38800.0
2011-05-17 13:40:00,14.61,14.63,14.61,14.63,55200.0,9.7792,9.7926,9.7792,9.7926,55200.0
2011-05-17 13:45:00,14.63,14.64,14.63,14.63,52800.0,9.7926,9.7993,9.7926,9.7926,52800.0
2011-05-17 13:50:00,14.63,14.63,14.61,14.61,37200.0,9.7926,9.7926,9.7792,9.7792,37200.0
2011-05-17 13:55:00,14.61,14.62,14.61,14.62,68000.0,9.7792,9.7859,9.7792,9.7859,68000.0
2011-05-17 14:00:00,14.62,14.63,14.61,14.62,77600.0,9.7859,9.7926,9.7792,9.7859,77600.0
2011-05-17 14:05:00,14.62,14.62,14.61,14.61,69600.0,9.7859,9.7859,9.7792,9.7792,69600.0
2011-05-17 14:10:00,14.61,14.61,14.6,14.6,28800.0,9.7792,9.7792,9.7725,9.7725,28800.0
2011-05-17 14:15:00,14.6,14.61,14.58,14.59,59600.0,9.7725,9.7792,9.7591,9.7658,59600.0
2011-05-17 14:20:00,14.59,14.59,14.58,14.58,61600.0,9.7658,9.7658,9.7591,9.7591,61600.0
2011-05-17 14:25:00,14.58,14.6,14.57,14.58,64800.0,9.7591,9.7725,9.7524,9.7591,64800.0
2011-05-17 14:30:00,14.57,14.6,14.57,14.59,56400.0,9.7524,9.7725,9.7524,9.7658,56400.0
2011-05-17 14:35:00,14.6,14.61,14.59,14.61,29200.0,9.7725,9.7792,9.7658,9.7792,29200.0
2011-05-17 14:40:00,14.61,14.62,14.61,14.61,113200.0,9.7792,9.7859,9.7792,9.7792,113200.0
2011-05-17 14:45:00,14.61,14.63,14.61,14.63,65200.0,9.7792,9.7926,9.7792,9.7926,65200.0
2011-05-17 14:50:00,14.63,14.64,14.63,14.64,61200.0,9.7926,9.7993,9.7926,9.7993,61200.0
2011-05-17 14:55:00,14.64,14.66,14.63,14.66,218400.0,9.7993,9.8127,9.7926,9.8127,218400.0
2011-05-17 15:00:00,14.65,14.66,14.65,14.65,90000.0,9.806,9.8127,9.806,9.806,90000.0
2011-05-17 15:05:00,14.65,14.66,14.63,14.64,76800.0,9.806,9.8127,9.7926,9.7993,76800.0
2011-05-17 15:10:00,14.64,14.65,14.64,14.65,76400.0,9.7993,9.806,9.7993,9.806,76400.0
2011-05-17 15:15:00,14.65,14.65,14.62,14.62,73200.0,9.806,9.806,9.7859,9.7859,73200.0
2011-05-17 15:20:00,14.63,14.64,14.62,14.63,76000.0,9.7926,9.7993,9.7859,9.7926,76000.0
2011-05-17 15:25:00,14.63,14.63,14.62,14.63,73600.0,9.7926,9.7926,9.7859,9.7926,73600.0
2011-05-17 15:30:00,14.63,14.65,14.63,14.65,60000.0,9.7926,9.806,9.7926,9.806,60000.0
2011-05-17 15:35:00,14.65,14.65,14.63,14.64,94800.0,9.806,9.806,9.7926,9.7993,94800.0
2011-05-17 15:40:00,14.64,14.65,14.63,14.63,72800.0,9.7993,9.806,9.7926,9.7926,72800.0
2011-05-17 15:45:00,14.62,14.64,14.62,14.64,126400.0,9.7859,9.7993,9.7859,9.7993,126400.0
2011-05-17 15:50:00,14.63,14.64,14.63,14.64,150000.0,9.7926,9.7993,9.7926,9.7993,150000.0
2011-05-17 15:55:00,14.64,14.65,14.63,14.65,370400.0,9.7993,9.806,9.7926,9.806,370400.0
2011-05-18 09:30:00,14.65,14.65,14.56,14.57,93600.0,9.806,9.806,9.7457,9.7524,93600.0
2011-05-18 09:35:00,14.57,14.6,14.56,14.59,67600.0,9.7524,9.7725,9.7457,9.7658,67600.0
2011-05-18 09:40:00,14.59,14.6,14.56,14.57,41200.0,9.7658,9.7725,9.7457,9.7524,41200.0
2011-05-18 09:45:00,14.57,14.6,14.56,14.6,74800.0,9.7524,9.7725,9.7457,9.7725,74800.0
2011-05-18 09:50:00,14.6,14.61,14.58,14.58,48400.0,9.7725,9.7792,9.7591,9.7591,48400.0
2011-05-18 09:55:00,14.58,14.58,14.56,14.57,61200.0,9.7591,9.7591,9.7457,9.7524,61200.0
2011-05-18 10:00:00,14.57,14.59,14.55,14.59,75600.0,9.7524,9.7658,9.739,9.7658,75600.0
2011-05-18 10:05:00,14.59,14.63,14.59,14.61,74000.0,9.7658,9.7926,9.7658,9.7792,74000.0
2011-05-18 10:10:00,14.6,14.62,14.58,14.58,50800.0,9.7725,9.7859,9.7591,9.7591,50800.0
2011-05-18 10:15:00,14.58,14.59,14.58,14.58,43200.0,9.7591,9.7658,9.7591,9.7591,43200.0
2011-05-18 10:20:00,14.58,14.59,14.57,14.58,48000.0,9.7591,9.7658,9.7524,9.7591,48000.0
2011-05-18 10:25:00,14.58,14.58,14.55,14.56,64800.0,9.7591,9.7591,9.739,9.7457,64800.0
2011-05-18 10:30:00,14.56,14.57,14.55,14.57,42400.0,9.7457,9.7524,9.739,9.7524,42400.0
2011-05-18 10:35:00,14.57,14.6,14.57,14.58,76800.0,9.7524,9.7725,9.7524,9.7591,76800.0
2011-05-18 10:40:00,14.58,14.58,14.56,14.57,42800.0,9.7591,9.7591,9.7457,9.7524,42800.0
2011-05-18 10:45:00,14.57,14.58,14.56,14.57,57200.0,9.7524,9.7591,9.7457,9.7524,57200.0
2011-05-18 10:50:00,14.57,14.57,14.56,14.57,46400.0,9.7524,9.7524,9.7457,9.7524,46400.0
2011-05-18 10:55:00,14.57,14.58,14.57,14.58,31600.0,9.7524,9.7591,9.7524,9.7591,31600.0
2011-05-18 11:00:00,14.59,14.62,14.59,14.62,38000.0,9.7658,9.7859,9.7658,9.7859,38000.0
2011-05-18 11:05:00,14.62,14.63,14.59,14.6,45600.0,9.7859,9.7926,9.7658,9.7725,45600.0
2011-05-18 11:10:00,14.6,14.6,14.6,14.6,25600.0,9.7725,9.7725,9.7725,9.7725,25600.0
2011-05-18 11:15:00,14.6,14.62,14.59,14.61,32400.0,9.7725,9.7859,9.7658,9.7792,32400.0
2011-05-18 11:20:00,14.61,14.63,14.6,14.6,60000.0,9.7792,9.7926,9.7725,9.7725,60000.0
2011-05-18 11:25:00,14.6,14.62,14.6,14.62,35600.0,9.7725,9.7859,9.7725,9.7859,35600.0
2011-05-18 11:30:00,14.62,14.63,14.62,14.63,33200.0,9.7859,9.7926,9.7859,9.7926,33200.0
2011-05-18 11:35:00,14.63,14.63,14.62,14.62,36400.0,9.7926,9.7926,9.7859,9.7859,36400.0
2011-05-18 11:40:00,14.62,14.63,14.61,14.62,38000.0,9.7859,9.7926,9.7792,9.7859,38000.0
2011-05-18 11:45:00,14.62,14.62,14.59,14.59,28800.0,9.7859,9.7859,9.7658,9.7658,28800.0
2011-05-18 11:50:00,14.59,14.59,14.58,14.59,52800.0,9.7658,9.7658,9.7591,9.7658,52800.0
2011-05-18 11:55:00,14.59,14.59,14.58,14.58,12000.0,9.7658,9.7658,9.7591,9.7591,12000.0
2011-05-18 12:00:00,14.58,14.58,14.58,14.58,18800.0,9.7591,9.7591,9.7591,9.7591,18800.0
2011-05-18 12:05:00,14.58,14.58,14.56,14.57,56400.0,9.7591,9.7591,9.7457,9.7524,56400.0
2011-05-18 12:10:00,14.57,14.57,14.56,14.56,71600.0,9.7524,9.7524,9.7457,9.7457,71600.0
2011-05-18 12:15:00,14.56,14.57,14.56,14.57,40400.0,9.7457,9.7524,9.7457,9.7524,40400.0
2011-05-18 12:20:00,14.56,14.57,14.56,14.57,170000.0,9.7457,9.7524,9.7457,9.7524,170000.0
2011-05-18 12:25:00,14.57,14.58,14.57,14.58,86000.0,9.7524,9.7591,9.7524,9.7591,86000.0
2011-05-18 12:30:00,14.58,14.58,14.57,14.57,74800.0,9.7591,9.7591,9.7524,9.7524,74800.0
2011-05-18 12:35:00,14.57,14.58,14.57,14.57,61600.0,9.7524,9.7591,9.7524,9.7524,61600.0
2011-05-18 12:40:00,14.57,14.58,14.56,14.58,54800.0,9.7524,9.7591,9.7457,9.7591,54800.0
2011-05-18 12:45:00,14.58,14.58,14.57,14.57,86400.0,9.7591,9.7591,9.7524,9.7524,86400.0
2011-05-18 12:50:00,14.57,14.57,14.56,14.56,82000.0,9.7524,9.7524,9.7457,9.7457,82000.0
2011-05-18 12:55:00,14.56,14.57,14.56,14.56,157600.0,9.7457,9.7524,9.7457,9.7457,157600.0
2011-05-18 13:00:00,14.56,14.58,14.56,14.58,36800.0,9.7457,9.7591,9.7457,9.7591,36800.0
2011-05-18 13:05:00,14.58,14.58,14.57,14.58,38400.0,9.7591,9.7591,9.7524,9.7591,38400.0
2011-05-18 13:10:00,14.58,14.58,14.57,14.58,36400.0,9.7591,9.7591,9.7524,9.7591,36400.0
2011-05-18 13:15:00,14.58,14.58,14.58,14.58,14800.0,9.7591,9.7591,9.7591,9.7591,14800.0
2011-05-18 13:20:00,14.58,14.58,14.57,14.58,42800.0,9.7591,9.7591,9.7524,9.7591,42800.0
2011-05-18 13:25:00,14.58,14.58,14.57,14.58,49200.0,9.7591,9.7591,9.7524,9.7591,49200.0
2011-05-18 13:30:00,14.57,14.58,14.57,14.58,47200.0,9.7524,9.7591,9.7524,9.7591,47200.0
2011-05-18 13:35:00,14.58,14.59,14.58,14.59,14800.0,9.7591,9.7658,9.7591,9.7658,14800.0
2011-05-18 13:40:00,14.58,14.58,14.58,14.58,49200.0,9.7591,9.7591,9.7591,9.7591,49200.0
2011-05-18 13:45:00,14.58,14.59,14.58,14.59,38400.0,9.7591,9.7658,9.7591,9.7658,38400.0
2011-05-18 13:50:00,14.59,14.6,14.58,14.6,48800.0,9.7658,9.7725,9.7591,9.7725,48800.0
2011-05-18 13:55:00,14.6,14.62,14.6,14.62,74800.0,9.7725,9.7859,9.7725,9.7859,74800.0
2011-05-18 14:00:00,14.62,14.63,14.6,14.6,102400.0,9.7859,9.7926,9.7725,9.7725,102400.0
2011-05-18 14:05:00,14.6,14.63,14.6,14.63,104400.0,9.7725,9.7926,9.7725,9.7926,104400.0
2011-05-18 14:10:00,14.63,14.63,14.62,14.62,59600.0,9.7926,9.7926,9.7859,9.7859,59600.0
2011-05-18 14:15:00,14.62,14.62,14.6,14.6,60400.0,9.7859,9.7859,9.7725,9.7725,60400.0
2011-05-18 14:20:00,14.6,14.6,14.59,14.6,81200.0,9.7725,9.7725,9.7658,9.7725,81200.0
2011-05-18 14:25:00,14.6,14.61,14.59,14.59,49600.0,9.7725,9.7792,9.7658,9.7658,49600.0
2011-05-18 14:30:00,14.59,14.61,14.59,14.61,51600.0,9.7658,9.7792,9.7658,9.7792,51600.0
2011-05-18 14:35:00,14.61,14.62,14.59,14.59,80000.0,9.7792,9.7859,9.7658,9.7658,80000.0
2011-05-18 14:40:00,14.59,14.61,14.59,14.6,78800.0,9.7658,9.7792,9.7658,9.7725,78800.0
2011-05-18 14:45:00,14.6,14.61,14.58,14.59,104800.0,9.7725,9.7792,9.7591,9.7658,104800.0
2011-05-18 14:50:00,14.59,14.59,14.58,14.58,46000.0,9.7658,9.7658,9.7591,9.7591,46000.0
2011-05-18 14:55:00,14.58,14.58,14.56,14.56,48000.0,9.7591,9.7591,9.7457,9.7457,48000.0
2011-05-18 15:00:00,14.57,14.59,14.56,14.59,58400.0,9.7524,9.7658,9.7457,9.7658,58400.0
2011-05-18 15:05:00,14.59,14.59,14.58,14.58,84000.0,9.7658,9.7658,9.7591,9.7591,84000.0
2011-05-18 15:10:00,14.58,14.59,14.58,14.59,60800.0,9.7591,9.7658,9.7591,9.7658,60800.0
2011-05-18 15:15:00,14.59,14.6,14.58,14.59,80400.0,9.7658,9.7725,9.7591,9.7658,80400.0
2011-05-18 15:20:00,14.59,14.6,14.59,14.6,86400.0,9.7658,9.7725,9.7658,9.7725,86400.0
2011-05-18 15:25:00,14.6,14.61,14.59,14.61,93600.0,9.7725,9.7792,9.7658,9.7792,93600.0
2011-05-18 15:30:00,14.61,14.62,14.6,14.61,65600.0,9.7792,9.7859,9.7725,9.7792,65600.0
2011-05-18 15:35:00,14.61,14.61,14.59,14.6,99600.0,9.7792,9.7792,9.7658,9.7725,99600.0
2011-05-18 15:40:00,14.6,14.63,14.6,14.62,64800.0,9.7725,9.7926,9.7725,9.7859,64800.0
2011-05-18 15:45:00,14.62,14.64,14.62,14.62,134800.0,9.7859,9.7993,9.7859,9.7859,134800.0
2011-05-18 15:50:00,14.62,14.62,14.61,14.62,304000.0,9.7859,9.7859,9.7792,9.7859,304000.0
2011-05-18 15:55:00,14.62,14.63,14.62,14.62,225600.0,9.7859,9.7926,9.7859,9.7859,225600.0
2011-05-19 09:30:00,14.69,14.71,14.69,14.69,124400.0,9.8327,9.8461,9.8327,9.8327,124400.0
2011-05-19 09:35:00,14.69,14.71,14.66,14.66,67600.0,9.8327,9.8461,9.8127,9.8127,67600.0
2011-05-19 09:40:00,14.67,14.71,14.65,14.7,50400.0,9.8193,9.8461,9.806,9.8394,50400.0
2011-05-19 09:45:00,14.7,14.7,14.67,14.68,96000.0,9.8394,9.8394,9.8193,9.826,96000.0
2011-05-19 09:50:00,14.68,14.69,14.68,14.68,78400.0,9.826,9.8327,9.826,9.826,78400.0
2011-05-19 09:55:00,14.68,14.7,14.68,14.69,47200.0,9.826,9.8394,9.826,9.8327,47200.0
2011-05-19 10:00:00,14.68,14.68,14.65,14.68,69200.0,9.826,9.826,9.806,9.826,69200.0
2011-05-19 10:05:00,14.67,14.68,14.66,14.67,115200.0,9.8193,9.826,9.8127,9.8193,115200.0
2011-05-19 10:10:00,14.67,14.68,14.66,14.67,82000.0,9.8193,9.826,9.8127,9.8193,82000.0
2011-05-19 10:15:00,14.67,14.68,14.67,14.68,77600.0,9.8193,9.826,9.8193,9.826,77600.0
2011-05-19 10:20:00,14.68,14.69,14.67,14.67,98800.0,9.826,9.8327,9.8193,9.8193,98800.0
2011-05-19 10:25:00,14.67,14.68,14.67,14.68,86000.0,9.8193,9.826,9.8193,9.826,86000.0
2011-05-19 10:30:00,14.68,14.69,14.66,14.66,56800.0,9.826,9.8327,9.8127,9.8127,56800.0
2011-05-19 10:35:00,14.67,14.68,14.65,14.67,54400.0,9.8193,9.826,9.806,9.8193,54400.0
2011-05-19 10:40:00,14.67,14.68,14.66,14.66,67200.0,9.8193,9.826,9.8127,9.8127,67200.0
2011-05-19 10:45:00,14.67,14.68,14.67,14.67,44800.0,9.8193,9.826,9.8193,9.8193,44800.0
2011-05-19 10:50:00,14.67,14.67,14.65,14.65,60000.0,9.8193,9.8193,9.806,9.806,60000.0
2011-05-19 10:55:00,14.65,14.68,14.65,14.68,64000.0,9.806,9.826,9.806,9.826,64000.0
2011-05-19 11:00:00,14.67,14.68,14.66,14.67,39600.0,9.8193,9.826,9.8127,9.8193,39600.0
2011-05-19 11:05:00,14.67,14.68,14.64,14.65,64000.0,9.8193,9.826,9.7993,9.806,64000.0
2011-05-19 11:10:00,14.65,14.65,14.62,14.62,131200.0,9.806,9.806,9.7859,9.7859,131200.0
2011-05-19 11:15:00,14.62,14.62,14.59,14.6,172000.0,9.7859,9.7859,9.7658,9.7725,172000.0
2011-05-19 11:20:00,14.6,14.62,14.6,14.61,43200.0,9.7725,9.7859,9.7725,9.7792,43200.0
2011-05-19 11:25:00,14.61,14.62,14.61,14.61,44800.0,9.7792,9.7859,9.7792,9.7792,44800.0
2011-05-19 11:30:00,14.61,14.61,14.6,14.6,67600.0,9.7792,9.7792,9.7725,9.7725,67600.0
2011-05-19 11:35:00,14.59,14.61,14.59,14.6,36000.0,9.7658,9.7792,9.7658,9.7725,36000.0
2011-05-19 11:40:00,14.6,14.61,14.59,14.6,114400.0,9.7725,9.7792,9.7658,9.7725,114400.0
2011-05-19 11:45:00,14.6,14.6,14.59,14.59,70400.0,9.7725,9.7725,9.7658,9.7658,70400.0
2011-05-19 11:50:00,14.59,14.6,14.57,14.57,170000.0,9.7658,9.7725,9.7524,9.7524,170000.0
2011-05-19 11:55:00,14.58,14.6,14.58,14.6,29600.0,9.7591,9.7725,9.7591,9.7725,29600.0
2011-05-19 12:00:00,14.6,14.6,14.59,14.6,33200.0,9.7725,9.7725,9.7658,9.7725,33200.0
2011-05-19 12:05:00,14.6,14.6,14.6,14.6,45200.0,9.7725,9.7725,9.7725,9.7725,45200.0
2011-05-19 12:10:00,14.6,14.61,14.6,14.61,35200.0,9.7725,9.7792,9.7725,9.7792,35200.0
2011-05-19 12:15:00,14.6,14.6,14.58,14.6,68000.0,9.7725,9.7725,9.7591,9.7725,68000.0
2011-05-19 12:20:00,14.6,14.6,14.6,14.6,30800.0,9.7725,9.7725,9.7725,9.7725,30800.0
2011-05-19 12:25:00,14.6,14.63,14.6,14.63,68800.0,9.7725,9.7926,9.7725,9.7926,68800.0
2011-05-19 12:30:00,14.63,14.63,14.6,14.61,88000.0,9.7926,9.7926,9.7725,9.7792,88000.0
2011-05-19 12:35:00,14.62,14.62,14.61,14.62,39600.0,9.7859,9.7859,9.7792,9.7859,39600.0
2011-05-19 12:40:00,14.63,14.63,14.62,14.62,37600.0,9.7926,9.7926,9.7859,9.7859,37600.0
2011-05-19 12:45:00,14.62,14.62,14.61,14.62,28800.0,9.7859,9.7859,9.7792,9.7859,28800.0
2011-05-19 12:50:00,14.62,14.62,14.61,14.61,43200.0,9.7859,9.7859,9.7792,9.7792,43200.0
2011-05-19 12:55:00,14.61,14.61,14.59,14.6,41600.0,9.7792,9.7792,9.7658,9.7725,41600.0
2011-05-19 13:00:00,14.61,14.61,14.6,14.6,68000.0,9.7792,9.7792,9.7725,9.7725,68000.0
2011-05-19 13:05:00,14.61,14.61,14.6,14.6,116800.0,9.7792,9.7792,9.7725,9.7725,116800.0
2011-05-19 13:10:00,14.61,14.61,14.6,14.6,74400.0,9.7792,9.7792,9.7725,9.7725,74400.0
2011-05-19 13:15:00,14.6,14.6,14.59,14.6,108000.0,9.7725,9.7725,9.7658,9.7725,108000.0
2011-05-19 13:20:00,14.6,14.6,14.59,14.59,56400.0,9.7725,9.7725,9.7658,9.7658,56400.0
2011-05-19 13:25:00,14.59,14.6,14.59,14.59,56800.0,9.7658,9.7725,9.7658,9.7658,56800.0
2011-05-19 13:30:00,14.59,14.6,14.58,14.59,156800.0,9.7658,9.7725,9.7591,9.7658,156800.0
2011-05-19 13:35:00,14.59,14.6,14.59,14.59,27600.0,9.7658,9.7725,9.7658,9.7658,27600.0
2011-05-19 13:40:00,14.59,14.59,14.58,14.58,65600.0,9.7658,9.7658,9.7591,9.7591,65600.0
2011-05-19 13:45:00,14.59,14.59,14.58,14.59,25600.0,9.7658,9.7658,9.7591,9.7658,25600.0
2011-05-19 13:50:00,14.59,14.59,14.58,14.58,91600.0,9.7658,9.7658,9.7591,9.7591,91600.0
2011-05-19 13:55:00,14.59,14.6,14.58,14.59,86800.0,9.7658,9.7725,9.7591,9.7658,86800.0
2011-05-19 14:00:00,14.59,14.59,14.59,14.59,88800.0,9.7658,9.7658,9.7658,9.7658,88800.0
2011-05-19 14:05:00,14.59,14.59,14.59,14.59,56800.0,9.7658,9.7658,9.7658,9.7658,56800.0
2011-05-19 14:10:00,14.59,14.59,14.56,14.57,132400.0,9.7658,9.7658,9.7457,9.7524,132400.0
2011-05-19 14:15:00,14.58,14.58,14.56,14.57,51600.0,9.7591,9.7591,9.7457,9.7524,51600.0
2011-05-19 14:20:00,14.57,14.57,14.56,14.56,49200.0,9.7524,9.7524,9.7457,9.7457,49200.0
2011-05-19 14:25:00,14.56,14.56,14.55,14.56,67200.0,9.7457,9.7457,9.739,9.7457,67200.0
2011-05-19 14:30:00,14.56,14.58,14.56,14.58,43200.0,9.7457,9.7591,9.7457,9.7591,43200.0
2011-05-19 14:35:00,14.58,14.58,14.57,14.58,45600.0,9.7591,9.7591,9.7524,9.7591,45600.0
2011-05-19 14:40:00,14.58,14.58,14.55,14.56,63200.0,9.7591,9.7591,9.739,9.7457,63200.0
2011-05-19 14:45:00,14.55,14.57,14.55,14.57,39600.0,9.739,9.7524,9.739,9.7524,39600.0
2011-05-19 14:50:00,14.57,14.59,14.57,14.58,46800.0,9.7524,9.7658,9.7524,9.7591,46800.0
2011-05-19 14:55:00,14.58,14.59,14.57,14.59,50800.0,9.7591,9.7658,9.7524,9.7658,50800.0
2011-05-19 15:00:00,14.59,14.6,14.58,14.58,87200.0,9.7658,9.7725,9.7591,9.7591,87200.0
2011-05-19 15:05:00,14.59,14.59,14.58,14.59,64000.0,9.7658,9.7658,9.7591,9.7658,64000.0
2011-05-19 15:10:00,14.59,14.59,14.58,14.58,82400.0,9.7658,9.7658,9.7591,9.7591,82400.0
2011-05-19 15:15:00,14.58,14.6,14.58,14.59,69600.0,9.7591,9.7725,9.7591,9.7658,69600.0
2011-05-19 15:20:00,14.59,14.59,14.58,14.59,79200.0,9.7658,9.7658,9.7591,9.7658,79200.0
2011-05-19 15:25:00,14.59,14.6,14.59,14.59,65600.0,9.7658,9.7725,9.7658,9.7658,65600.0
2011-05-19 15:30:00,14.59,14.59,14.58,14.59,106000.0,9.7658,9.7658,9.7591,9.7658,106000.0
2011-05-19 15:35:00,14.59,14.59,14.58,14.59,136000.0,9.7658,9.7658,9.7591,9.7658,136000.0
2011-05-19 15:40:00,14.59,14.59,14.58,14.59,150000.0,9.7658,9.7658,9.7591,9.7658,150000.0
2011-05-19 15:45:00,14.59,14.6,14.58,14.58,394000.0,9.7658,9.7725,9.7591,9.7591,394000.0
2011-05-19 15:50:00,14.58,14.59,14.58,14.59,252400.0,9.7591,9.7658,9.7591,9.7658,252400.0
2011-05-19 15:55:00,14.59,14.6,14.59,14.6,562800.0,9.7658,9.7725,9.7658,9.7725,562800.0
2011-05-20 09:30:00,14.62,14.63,14.55,14.59,558800.0,9.7859,9.7926,9.739,9.7658,558800.0
2011-05-20 09:35:00,14.58,14.63,14.56,14.62,130000.0,9.7591,9.7926,9.7457,9.7859,130000.0
2011-05-20 09:40:00,14.62,14.62,14.58,14.58,36800.0,9.7859,9.7859,9.7591,9.7591,36800.0
2011-05-20 09:45:00,14.59,14.6,14.57,14.58,42800.0,9.7658,9.7725,9.7524,9.7591,42800.0
2011-05-20 09:50:00,14.58,14.58,14.56,14.56,32000.0,9.7591,9.7591,9.7457,9.7457,32000.0
2011-05-20 09:55:00,14.56,14.56,14.55,14.55,72800.0,9.7457,9.7457,9.739,9.739,72800.0
2011-05-20 10:00:00,14.55,14.56,14.54,14.54,60000.0,9.739,9.7457,9.7323,9.7323,60000.0
2011-05-20 10:05:00,14.54,14.55,14.53,14.54,49600.0,9.7323,9.739,9.7256,9.7323,49600.0
2011-05-20 10:10:00,14.55,14.56,14.52,14.52,90000.0,9.739,9.7457,9.7189,9.7189,90000.0
2011-05-20 10:15:00,14.52,14.54,14.52,14.54,67200.0,9.7189,9.7323,9.7189,9.7323,67200.0
2011-05-20 10:20:00,14.54,14.55,14.52,14.53,81200.0,9.7323,9.739,9.7189,9.7256,81200.0
2011-05-20 10:25:00,14.53,14.55,14.53,14.53,86800.0,9.7256,9.739,9.7256,9.7256,86800.0
2011-05-20 10:30:00,14.53,14.53,14.51,14.53,65600.0,9.7256,9.7256,9.7123,9.7256,65600.0
2011-05-20 10:35:00,14.52,14.53,14.51,14.52,62000.0,9.7189,9.7256,9.7123,9.7189,62000.0
2011-05-20 10:40:00,14.52,14.53,14.51,14.53,115600.0,9.7189,9.7256,9.7123,9.7256,115600.0
2011-05-20 10:45:00,14.53,14.53,14.5,14.51,127600.0,9.7256,9.7256,9.7056,9.7123,127600.0
2011-05-20 10:50:00,14.51,14.52,14.5,14.51,27200.0,9.7123,9.7189,9.7056,9.7123,27200.0
2011-05-20 10:55:00,14.51,14.51,14.49,14.51,80000.0,9.7123,9.7123,9.6989,9.7123,80000.0
2011-05-20 11:00:00,14.5,14.52,14.5,14.51,59600.0,9.7056,9.7189,9.7056,9.7123,59600.0
2011-05-20 11:05:00,14.51,14.52,14.51,14.51,62800.0,9.7123,9.7189,9.7123,9.7123,62800.0
2011-05-20 11:10:00,14.52,14.52,14.51,14.51,46000.0,9.7189,9.7189,9.7123,9.7123,46000.0
2011-05-20 11:15:00,14.51,14.52,14.51,14.52,59600.0,9.7123,9.7189,9.7123,9.7189,59600.0
2011-05-20 11:20:00,14.51,14.51,14.51,14.51,31200.0,9.7123,9.7123,9.7123,9.7123,31200.0
2011-05-20 11:25:00,14.51,14.51,14.51,14.51,43200.0,9.7123,9.7123,9.7123,9.7123,43200.0
2011-05-20 11:30:00,14.52,14.54,14.51,14.54,63200.0,9.7189,9.7323,9.7123,9.7323,63200.0
2011-05-20 11:35:00,14.54,14.55,14.54,14.55,46800.0,9.7323,9.739,9.7323,9.739,46800.0
2011-05-20 11:40:00,14.55,14.56,14.55,14.56,37600.0,9.739,9.7457,9.739,9.7457,37600.0
2011-05-20 11:45:00,14.56,14.57,14.56,14.56,40000.0,9.7457,9.7524,9.7457,9.7457,40000.0
2011-05-20 11:50:00,14.56,14.57,14.56,14.56,33200.0,9.7457,9.7524,9.7457,9.7457,33200.0
2011-05-20 11:55:00,14.56,14.56,14.54,14.54,41200.0,9.7457,9.7457,9.7323,9.7323,41200.0
2011-05-20 12:00:00,14.54,14.55,14.54,14.54,34400.0,9.7323,9.739,9.7323,9.7323,34400.0
2011-05-20 12:05:00,14.54,14.54,14.53,14.53,35600.0,9.7323,9.7323,9.7256,9.7256,35600.0
2011-05-20 12:10:00,14.53,14.53,14.52,14.53,36400.0,9.7256,9.7256,9.7189,9.7256,36400.0
2011-05-20 12:15:00,14.53,14.55,14.53,14.53,64800.0,9.7256,9.739,9.7256,9.7256,64800.0
2011-05-20 12:20:00,14.53,14.55,14.53,14.54,63600.0,9.7256,9.739,9.7256,9.7323,63600.0
2011-05-20 12:25:00,14.55,14.56,14.55,14.56,77600.0,9.739,9.7457,9.739,9.7457,77600.0
2011-05-20 12:30:00,14.56,14.57,14.56,14.57,41200.0,9.7457,9.7524,9.7457,9.7524,41200.0
2011-05-20 12:35:00,14.57,14.58,14.56,14.58,35600.0,9.7524,9.7591,9.7457,9.7591,35600.0
2011-05-20 12:40:00,14.57,14.57,14.57,14.57,12000.0,9.7524,9.7524,9.7524,9.7524,12000.0
2011-05-20 12:45:00,14.57,14.57,14.56,14.56,24400.0,9.7524,9.7524,9.7457,9.7457,24400.0
2011-05-20 12:50:00,14.56,14.57,14.55,14.56,244800.0,9.7457,9.7524,9.739,9.7457,244800.0
2011-05-20 12:55:00,14.56,14.56,14.54,14.55,97200.0,9.7457,9.7457,9.7323,9.739,97200.0
2011-05-20 13:00:00,14.55,14.56,14.55,14.56,61600.0,9.739,9.7457,9.739,9.7457,61600.0
2011-05-20 13:05:00,14.55,14.55,14.55,14.55,35200.0,9.739,9.739,9.739,9.739,35200.0
2011-05-20 13:10:00,14.55,14.55,14.54,14.54,45600.0,9.739,9.739,9.7323,9.7323,45600.0
2011-05-20 13:15:00,14.55,14.55,14.55,14.55,48000.0,9.739,9.739,9.739,9.739,48000.0
2011-05-20 13:20:00,14.55,14.56,14.55,14.55,149200.0,9.739,9.7457,9.739,9.739,149200.0
2011-05-20 13:25:00,14.55,14.56,14.55,14.55,134800.0,9.739,9.7457,9.739,9.739,134800.0
2011-05-20 13:30:00,14.55,14.56,14.55,14.56,228000.0,9.739,9.7457,9.739,9.7457,228000.0
2011-05-20 13:35:00,14.56,14.56,14.55,14.55,80000.0,9.7457,9.7457,9.739,9.739,80000.0
2011-05-20 13:40:00,14.55,14.56,14.55,14.56,160000.0,9.739,9.7457,9.739,9.7457,160000.0
2011-05-20 13:45:00,14.56,14.56,14.55,14.55,42400.0,9.7457,9.7457,9.739,9.739,42400.0
2011-05-20 13:50:00,14.55,14.55,14.54,14.54,90800.0,9.739,9.739,9.7323,9.7323,90800.0
2011-05-20 13:55:00,14.54,14.55,14.53,14.54,118800.0,9.7323,9.739,9.7256,9.7323,118800.0
2011-05-20 14:00:00,14.54,14.55,14.53,14.54,155200.0,9.7323,9.739,9.7256,9.7323,155200.0
2011-05-20 14:05:00,14.54,14.54,14.51,14.51,146000.0,9.7323,9.7323,9.7123,9.7123,146000.0
2011-05-20 14:10:00,14.51,14.53,14.5,14.52,148400.0,9.7123,9.7256,9.7056,9.7189,148400.0
2011-05-20 14:15:00,14.53,14.54,14.52,14.54,64400.0,9.7256,9.7323,9.7189,9.7323,64400.0
2011-05-20 14:20:00,14.54,14.55,14.53,14.55,125200.0,9.7323,9.739,9.7256,9.739,125200.0
2011-05-20 14:25:00,14.55,14.55,14.54,14.54,54400.0,9.739,9.739,9.7323,9.7323,54400.0
2011-05-20 14:30:00,14.54,14.55,14.53,14.53,153600.0,9.7323,9.739,9.7256,9.7256,153600.0
2011-05-20 14:35:00,14.53,14.53,14.53,14.53,32000.0,9.7256,9.7256,9.7256,9.7256,32000.0
2011-05-20 14:40:00,14.53,14.54,14.53,14.54,138000.0,9.7256,9.7323,9.7256,9.7323,138000.0
2011-05-20 14:45:00,14.54,14.54,14.53,14.53,81200.0,9.7323,9.7323,9.7256,9.7256,81200.0
2011-05-20 14:50:00,14.53,14.54,14.53,14.53,126400.0,9.7256,9.7323,9.7256,9.7256,126400.0
2011-05-20 14:55:00,14.53,14.53,14.51,14.51,158000.0,9.7256,9.7256,9.7123,9.7123,158000.0
2011-05-20 15:00:00,14.51,14.53,14.51,14.52,166000.0,9.7123,9.7256,9.7123,9.7189,166000.0
2011-05-20 15:05:00,14.52,14.52,14.49,14.49,378400.0,9.7189,9.7189,9.6989,9.6989,378400.0
2011-05-20 15:10:00,14.49,14.51,14.49,14.5,112800.0,9.6989,9.7123,9.6989,9.7056,112800.0
2011-05-20 15:15:00,14.5,14.5,14.48,14.48,160400.0,9.7056,9.7056,9.6922,9.6922,160400.0
2011-05-20 15:20:00,14.48,14.48,14.47,14.48,122000.0,9.6922,9.6922,9.6855,9.6922,122000.0
2011-05-20 15:25:00,14.48,14.48,14.47,14.47,153200.0,9.6922,9.6922,9.6855,9.6855,153200.0
2011-05-20 15:30:00,14.47,14.48,14.46,14.48,309200.0,9.6855,9.6922,9.6788,9.6922,309200.0
2011-05-20 15:35:00,14.48,14.49,14.46,14.47,351600.0,9.6922,9.6989,9.6788,9.6855,351600.0
2011-05-20 15:40:00,14.47,14.48,14.46,14.47,225600.0,9.6855,9.6922,9.6788,9.6855,225600.0
2011-05-20 15:45:00,14.47,14.48,14.46,14.47,268000.0,9.6855,9.6922,9.6788,9.6855,268000.0
2011-05-20 15:50:00,14.47,14.47,14.42,14.43,384800.0,9.6855,9.6855,9.652,9.6587,384800.0
2011-05-20 15:55:00,14.43,14.46,14.42,14.45,602800.0,9.6587,9.6788,9.652,9.6721,602800.0
2011-05-23 09:30:00,14.35,14.37,14.3,14.31,304400.0,9.6052,9.6185,9.5717,9.5784,304400.0
2011-05-23 09:35:00,14.31,14.36,14.31,14.35,108800.0,9.5784,9.6119,9.5784,9.6052,108800.0
2011-05-23 09:40:00,14.35,14.38,14.35,14.36,80000.0,9.6052,9.6252,9.6052,9.6119,80000.0
2011-05-23 09:45:00,14.36,14.38,14.35,14.37,98800.0,9.6119,9.6252,9.6052,9.6185,98800.0
2011-05-23 09:50:00,14.36,14.37,14.35,14.36,74400.0,9.6119,9.6185,9.6052,9.6119,74400.0
2011-05-23 09:55:00,14.36,14.39,14.36,14.39,76800.0,9.6119,9.6319,9.6119,9.6319,76800.0
2011-05-23 10:00:00,14.38,14.4,14.38,14.4,91600.0,9.6252,9.6386,9.6252,9.6386,91600.0
2011-05-23 10:05:00,14.39,14.41,14.39,14.41,67200.0,9.6319,9.6453,9.6319,9.6453,67200.0
2011-05-23 10:10:00,14.41,14.41,14.38,14.4,186000.0,9.6453,9.6453,9.6252,9.6386,186000.0
2011-05-23 10:15:00,14.4,14.43,14.4,14.42,109200.0,9.6386,9.6587,9.6386,9.652,109200.0
2011-05-23 10:20:00,14.42,14.46,14.42,14.46,82400.0,9.652,9.6788,9.652,9.6788,82400.0
2011-05-23 10:25:00,14.45,14.47,14.45,14.46,67200.0,9.6721,9.6855,9.6721,9.6788,67200.0
2011-05-23 10:30:00,14.46,14.47,14.45,14.46,81200.0,9.6788,9.6855,9.6721,9.6788,81200.0
2011-05-23 10:35:00,14.46,14.46,14.45,14.46,27600.0,9.6788,9.6788,9.6721,9.6788,27600.0
2011-05-23 10:40:00,14.46,14.46,14.44,14.45,58000.0,9.6788,9.6788,9.6654,9.6721,58000.0
2011-05-23 10:45:00,14.45,14.45,14.43,14.43,96800.0,9.6721,9.6721,9.6587,9.6587,96800.0
2011-05-23 10:50:00,14.43,14.44,14.42,14.43,78800.0,9.6587,9.6654,9.652,9.6587,78800.0
2011-05-23 10:55:00,14.43,14.44,14.42,14.43,126400.0,9.6587,9.6654,9.652,9.6587,126400.0
2011-05-23 11:00:00,14.43,14.44,14.42,14.43,58000.0,9.6587,9.6654,9.652,9.6587,58000.0
2011-05-23 11:05:00,14.43,14.43,14.42,14.42,63600.0,9.6587,9.6587,9.652,9.652,63600.0
2011-05-23 11:10:00,14.42,14.42,14.4,14.42,58800.0,9.652,9.652,9.6386,9.652,58800.0
2011-05-23 11:15:00,14.42,14.43,14.4,14.43,121200.0,9.652,9.6587,9.6386,9.6587,121200.0
2011-05-23 11:20:00,14.43,14.45,14.42,14.44,100000.0,9.6587,9.6721,9.652,9.6654,100000.0
2011-05-23 11:25:00,14.44,14.45,14.44,14.45,38800.0,9.6654,9.6721,9.6654,9.6721,38800.0
2011-05-23 11:30:00,14.45,14.45,14.43,14.43,62800.0,9.6721,9.6721,9.6587,9.6587,62800.0
2011-05-23 11:35:00,14.43,14.43,14.41,14.43,87600.0,9.6587,9.6587,9.6453,9.6587,87600.0
2011-05-23 11:40:00,14.43,14.43,14.4,14.42,189600.0,9.6587,9.6587,9.6386,9.652,189600.0
2011-05-23 11:45:00,14.42,14.42,14.4,14.42,206000.0,9.652,9.652,9.6386,9.652,206000.0
2011-05-23 11:50:00,14.42,14.43,14.41,14.42,84800.0,9.652,9.6587,9.6453,9.652,84800.0
2011-05-23 11:55:00,14.42,14.42,14.41,14.42,18000.0,9.652,9.652,9.6453,9.652,18000.0
2011-05-23 12:00:00,14.42,14.44,14.42,14.43,45200.0,9.652,9.6654,9.652,9.6587,45200.0
2011-05-23 12:05:00,14.43,14.43,14.42,14.43,30400.0,9.6587,9.6587,9.652,9.6587,30400.0
2011-05-23 12:10:00,14.43,14.43,14.4,14.42,75200.0,9.6587,9.6587,9.6386,9.652,75200.0
2011-05-23 12:15:00,14.42,14.43,14.4,14.43,43600.0,9.652,9.6587,9.6386,9.6587,43600.0
2011-05-23 12:20:00,14.43,14.43,14.42,14.42,28400.0,9.6587,9.6587,9.652,9.652,28400.0
2011-05-23 12:25:00,14.42,14.43,14.42,14.42,38000.0,9.652,9.6587,9.652,9.652,38000.0
2011-05-23 12:30:00,14.43,14.44,14.42,14.43,48400.0,9.6587,9.6654,9.652,9.6587,48400.0
2011-05-23 12:35:00,14.43,14.44,14.42,14.43,33200.0,9.6587,9.6654,9.652,9.6587,33200.0
2011-05-23 12:40:00,14.43,14.43,14.42,14.42,30000.0,9.6587,9.6587,9.652,9.652,30000.0
2011-05-23 12:45:00,14.42,14.44,14.42,14.44,29600.0,9.652,9.6654,9.652,9.6654,29600.0
2011-05-23 12:50:00,14.44,14.44,14.43,14.44,30400.0,9.6654,9.6654,9.6587,9.6654,30400.0
2011-05-23 12:55:00,14.44,14.44,14.43,14.43,19200.0,9.6654,9.6654,9.6587,9.6587,19200.0
2011-05-23 13:00:00,14.43,14.44,14.43,14.43,31600.0,9.6587,9.6654,9.6587,9.6587,31600.0
2011-05-23 13:05:00,14.43,14.43,14.42,14.42,31200.0,9.6587,9.6587,9.652,9.652,31200.0
2011-05-23 13:10:00,14.42,14.43,14.42,14.43,23200.0,9.652,9.6587,9.652,9.6587,23200.0
2011-05-23 13:15:00,14.43,14.43,14.42,14.42,22000.0,9.6587,9.6587,9.652,9.652,22000.0
2011-05-23 13:20:00,14.42,14.42,14.42,14.42,18000.0,9.652,9.652,9.652,9.652,18000.0
2011-05-23 13:25:00,14.42,14.42,14.41,14.42,67200.0,9.652,9.652,9.6453,9.652,67200.0
2011-05-23 13:30:00,14.42,14.43,14.42,14.43,42000.0,9.652,9.6587,9.652,9.6587,42000.0
2011-05-23 13:35:00,14.43,14.43,14.42,14.43,54400.0,9.6587,9.6587,9.652,9.6587,54400.0
2011-05-23 13:40:00,14.43,14.43,14.41,14.42,61600.0,9.6587,9.6587,9.6453,9.652,61600.0
2011-05-23 13:45:00,14.42,14.43,14.42,14.43,35600.0,9.652,9.6587,9.652,9.6587,35600.0
2011-05-23 13:50:00,14.43,14.43,14.42,14.42,34000.0,9.6587,9.6587,9.652,9.652,34000.0
2011-05-23 13:55:00,14.42,14.44,14.42,14.44,73600.0,9.652,9.6654,9.652,9.6654,73600.0
2011-05-23 14:00:00,14.44,14.44,14.43,14.43,28000.0,9.6654,9.6654,9.6587,9.6587,28000.0
2011-05-23 14:05:00,14.43,14.43,14.42,14.43,91200.0,9.6587,9.6587,9.652,9.6587,91200.0
2011-05-23 14:10:00,14.43,14.45,14.43,14.44,44800.0,9.6587,9.6721,9.6587,9.6654,44800.0
2011-05-23 14:15:00,14.44,14.45,14.44,14.44,51600.0,9.6654,9.6721,9.6654,9.6654,51600.0
2011-05-23 14:20:00,14.44,14.44,14.42,14.43,59600.0,9.6654,9.6654,9.652,9.6587,59600.0
2011-05-23 14:25:00,14.42,14.43,14.41,14.41,35600.0,9.652,9.6587,9.6453,9.6453,35600.0
2011-05-23 14:30:00,14.41,14.43,14.41,14.43,40000.0,9.6453,9.6587,9.6453,9.6587,40000.0
2011-05-23 14:35:00,14.43,14.44,14.42,14.42,79200.0,9.6587,9.6654,9.652,9.652,79200.0
2011-05-23 14:40:00,14.43,14.43,14.41,14.41,70400.0,9.6587,9.6587,9.6453,9.6453,70400.0
2011-05-23 14:45:00,14.41,14.42,14.41,14.41,65600.0,9.6453,9.652,9.6453,9.6453,65600.0
2011-05-23 14:50:00,14.41,14.41,14.4,14.4,76800.0,9.6453,9.6453,9.6386,9.6386,76800.0
2011-05-23 14:55:00,14.4,14.42,14.4,14.4,87600.0,9.6386,9.652,9.6386,9.6386,87600.0
2011-05-23 15:00:00,14.4,14.41,14.4,14.4,67600.0,9.6386,9.6453,9.6386,9.6386,67600.0
2011-05-23 15:05:00,14.41,14.41,14.4,14.4,91200.0,9.6453,9.6453,9.6386,9.6386,91200.0
2011-05-23 15:10:00,14.4,14.4,14.39,14.4,77200.0,9.6386,9.6386,9.6319,9.6386,77200.0
2011-05-23 15:15:00,14.39,14.4,14.39,14.4,98400.0,9.6319,9.6386,9.6319,9.6386,98400.0
2011-05-23 15:20:00,14.4,14.41,14.4,14.41,37600.0,9.6386,9.6453,9.6386,9.6453,37600.0
2011-05-23 15:25:00,14.41,14.41,14.4,14.4,82000.0,9.6453,9.6453,9.6386,9.6386,82000.0
2011-05-23 15:30:00,14.4,14.41,14.4,14.41,84400.0,9.6386,9.6453,9.6386,9.6453,84400.0
2011-05-23 15:35:00,14.41,14.41,14.4,14.4,106800.0,9.6453,9.6453,9.6386,9.6386,106800.0
2011-05-23 15:40:00,14.4,14.41,14.4,14.4,149600.0,9.6386,9.6453,9.6386,9.6386,149600.0
2011-05-23 15:45:00,14.4,14.41,14.39,14.4,284000.0,9.6386,9.6453,9.6319,9.6386,284000.0
2011-05-23 15:50:00,14.4,14.41,14.4,14.4,172800.0,9.6386,9.6453,9.6386,9.6386,172800.0
2011-05-23 15:55:00,14.4,14.41,14.4,14.4,355200.0,9.6386,9.6453,9.6386,9.6386,355200.0
2011-05-24 09:30:00,14.4,14.43,14.37,14.38,124000.0,9.6386,9.6587,9.6185,9.6252,124000.0
2011-05-24 09:35:00,14.38,14.4,14.32,14.34,156400.0,9.6252,9.6386,9.5851,9.5985,156400.0
2011-05-24 09:40:00,14.34,14.38,14.33,14.38,67600.0,9.5985,9.6252,9.5918,9.6252,67600.0
2011-05-24 09:45:00,14.38,14.39,14.36,14.39,46800.0,9.6252,9.6319,9.6119,9.6319,46800.0
2011-05-24 09:50:00,14.4,14.4,14.38,14.39,48000.0,9.6386,9.6386,9.6252,9.6319,48000.0
2011-05-24 09:55:00,14.39,14.41,14.39,14.4,47600.0,9.6319,9.6453,9.6319,9.6386,47600.0
2011-05-24 10:00:00,14.41,14.42,14.38,14.39,59600.0,9.6453,9.652,9.6252,9.6319,59600.0
2011-05-24 10:05:00,14.39,14.4,14.39,14.4,24400.0,9.6319,9.6386,9.6319,9.6386,24400.0
2011-05-24 10:10:00,14.4,14.43,14.4,14.42,44400.0,9.6386,9.6587,9.6386,9.652,44400.0
2011-05-24 10:15:00,14.42,14.43,14.4,14.4,44000.0,9.652,9.6587,9.6386,9.6386,44000.0
2011-05-24 10:20:00,14.41,14.42,14.4,14.4,52000.0,9.6453,9.652,9.6386,9.6386,52000.0
2011-05-24 10:25:00,14.4,14.41,14.38,14.38,42000.0,9.6386,9.6453,9.6252,9.6252,42000.0
2011-05-24 10:30:00,14.38,14.39,14.37,14.37,91600.0,9.6252,9.6319,9.6185,9.6185,91600.0
2011-05-24 10:35:00,14.37,14.38,14.35,14.36,46400.0,9.6185,9.6252,9.6052,9.6119,46400.0
2011-05-24 10:40:00,14.36,14.37,14.36,14.37,25200.0,9.6119,9.6185,9.6119,9.6185,25200.0
2011-05-24 10:45:00,14.36,14.37,14.36,14.36,40000.0,9.6119,9.6185,9.6119,9.6119,40000.0
2011-05-24 10:50:00,14.37,14.37,14.36,14.36,46000.0,9.6185,9.6185,9.6119,9.6119,46000.0
2011-05-24 10:55:00,14.36,14.37,14.36,14.36,41200.0,9.6119,9.6185,9.6119,9.6119,41200.0
2011-05-24 11:00:00,14.37,14.38,14.36,14.37,41600.0,9.6185,9.6252,9.6119,9.6185,41600.0
2011-05-24 11:05:00,14.37,14.38,14.37,14.38,40800.0,9.6185,9.6252,9.6185,9.6252,40800.0
2011-05-24 11:10:00,14.38,14.4,14.38,14.4,86400.0,9.6252,9.6386,9.6252,9.6386,86400.0
2011-05-24 11:15:00,14.4,14.4,14.38,14.38,16800.0,9.6386,9.6386,9.6252,9.6252,16800.0
2011-05-24 11:20:00,14.39,14.39,14.37,14.37,37600.0,9.6319,9.6319,9.6185,9.6185,37600.0
2011-05-24 11:25:00,14.37,14.37,14.36,14.36,29200.0,9.6185,9.6185,9.6119,9.6119,29200.0
2011-05-24 11:30:00,14.36,14.37,14.36,14.36,47200.0,9.6119,9.6185,9.6119,9.6119,47200.0
2011-05-24 11:35:00,14.36,14.36,14.35,14.36,60000.0,9.6119,9.6119,9.6052,9.6119,60000.0
2011-05-24 11:40:00,14.35,14.36,14.34,14.35,38800.0,9.6052,9.6119,9.5985,9.6052,38800.0
2011-05-24 11:45:00,14.35,14.36,14.34,14.35,91200.0,9.6052,9.6119,9.5985,9.6052,91200.0
2011-05-24 11:50:00,14.35,14.36,14.35,14.36,68800.0,9.6052,9.6119,9.6052,9.6119,68800.0
2011-05-24 11:55:00,14.36,14.37,14.36,14.37,46400.0,9.6119,9.6185,9.6119,9.6185,46400.0
2011-05-24 12:00:00,14.37,14.37,14.34,14.35,75200.0,9.6185,9.6185,9.5985,9.6052,75200.0
2011-05-24 12:05:00,14.35,14.35,14.35,14.35,28800.0,9.6052,9.6052,9.6052,9.6052,28800.0
2011-05-24 12:10:00,14.35,14.36,14.35,14.35,50800.0,9.6052,9.6119,9.6052,9.6052,50800.0
2011-05-24 12:15:00,14.35,14.36,14.34,14.35,51600.0,9.6052,9.6119,9.5985,9.6052,51600.0
2011-05-24 12:20:00,14.35,14.35,14.35,14.35,20400.0,9.6052,9.6052,9.6052,9.6052,20400.0
2011-05-24 12:25:00,14.35,14.35,14.35,14.35,26800.0,9.6052,9.6052,9.6052,9.6052,26800.0
2011-05-24 12:30:00,14.35,14.36,14.35,14.35,39200.0,9.6052,9.6119,9.6052,9.6052,39200.0
2011-05-24 12:35:00,14.36,14.36,14.36,14.36,34000.0,9.6119,9.6119,9.6119,9.6119,34000.0
2011-05-24 12:40:00,14.36,14.37,14.36,14.37,27200.0,9.6119,9.6185,9.6119,9.6185,27200.0
2011-05-24 12:45:00,14.36,14.37,14.35,14.36,36000.0,9.6119,9.6185,9.6052,9.6119,36000.0
2011-05-24 12:50:00,14.36,14.36,14.35,14.35,46800.0,9.6119,9.6119,9.6052,9.6052,46800.0
2011-05-24 12:55:00,14.35,14.35,14.35,14.35,22400.0,9.6052,9.6052,9.6052,9.6052,22400.0
2011-05-24 13:00:00,14.35,14.36,14.35,14.36,38400.0,9.6052,9.6119,9.6052,9.6119,38400.0
2011-05-24 13:05:00,14.36,14.37,14.36,14.36,40800.0,9.6119,9.6185,9.6119,9.6119,40800.0
2011-05-24 13:10:00,14.36,14.36,14.36,14.36,22000.0,9.6119,9.6119,9.6119,9.6119,22000.0
2011-05-24 13:15:00,14.35,14.36,14.34,14.35,23200.0,9.6052,9.6119,9.5985,9.6052,23200.0
2011-05-24 13:20:00,14.34,14.35,14.34,14.35,28800.0,9.5985,9.6052,9.5985,9.6052,28800.0
2011-05-24 13:25:00,14.35,14.35,14.34,14.34,12000.0,9.6052,9.6052,9.5985,9.5985,12000.0
2011-05-24 13:30:00,14.34,14.34,14.34,14.34,36400.0,9.5985,9.5985,9.5985,9.5985,36400.0
2011-05-24 13:35:00,14.34,14.34,14.33,14.34,31600.0,9.5985,9.5985,9.5918,9.5985,31600.0
2011-05-24 13:40:00,14.34,14.34,14.33,14.34,44400.0,9.5985,9.5985,9.5918,9.5985,44400.0
2011-05-24 13:45:00,14.34,14.34,14.33,14.34,41200.0,9.5985,9.5985,9.5918,9.5985,41200.0
2011-05-24 13:50:00,14.34,14.35,14.34,14.34,43200.0,9.5985,9.6052,9.5985,9.5985,43200.0
2011-05-24 13:55:00,14.34,14.35,14.34,14.35,23600.0,9.5985,9.6052,9.5985,9.6052,23600.0
2011-05-24 14:00:00,14.35,14.35,14.34,14.34,81600.0,9.6052,9.6052,9.5985,9.5985,81600.0
2011-05-24 14:05:00,14.34,14.34,14.33,14.33,40400.0,9.5985,9.5985,9.5918,9.5918,40400.0
2011-05-24 14:10:00,14.33,14.34,14.33,14.34,68800.0,9.5918,9.5985,9.5918,9.5985,68800.0
2011-05-24 14:15:00,14.34,14.35,14.33,14.35,40800.0,9.5985,9.6052,9.5918,9.6052,40800.0
2011-05-24 14:20:00,14.35,14.35,14.34,14.35,60400.0,9.6052,9.6052,9.5985,9.6052,60400.0
2011-05-24 14:25:00,14.34,14.34,14.33,14.34,56800.0,9.5985,9.5985,9.5918,9.5985,56800.0
2011-05-24 14:30:00,14.34,14.34,14.33,14.33,50800.0,9.5985,9.5985,9.5918,9.5918,50800.0
2011-05-24 14:35:00,14.33,14.34,14.33,14.33,41600.0,9.5918,9.5985,9.5918,9.5918,41600.0
2011-05-24 14:40:00,14.33,14.34,14.33,14.33,43200.0,9.5918,9.5985,9.5918,9.5918,43200.0
2011-05-24 14:45:00,14.33,14.34,14.33,14.33,33600.0,9.5918,9.5985,9.5918,9.5918,33600.0
2011-05-24 14:50:00,14.33,14.33,14.32,14.32,28400.0,9.5918,9.5918,9.5851,9.5851,28400.0
2011-05-24 14:55:00,14.32,14.34,14.32,14.34,48800.0,9.5851,9.5985,9.5851,9.5985,48800.0
2011-05-24 15:00:00,14.34,14.34,14.34,14.34,52400.0,9.5985,9.5985,9.5985,9.5985,52400.0
2011-05-24 15:05:00,14.34,14.35,14.34,14.35,76400.0,9.5985,9.6052,9.5985,9.6052,76400.0
2011-05-24 15:10:00,14.34,14.34,14.32,14.33,68400.0,9.5985,9.5985,9.5851,9.5918,68400.0
2011-05-24 15:15:00,14.33,14.34,14.32,14.33,64000.0,9.5918,9.5985,9.5851,9.5918,64000.0
2011-05-24 15:20:00,14.33,14.34,14.33,14.33,81200.0,9.5918,9.5985,9.5918,9.5918,81200.0
2011-05-24 15:25:00,14.34,14.34,14.33,14.34,53600.0,9.5985,9.5985,9.5918,9.5985,53600.0
2011-05-24 15:30:00,14.33,14.34,14.32,14.33,62000.0,9.5918,9.5985,9.5851,9.5918,62000.0
2011-05-24 15:35:00,14.33,14.34,14.33,14.34,82000.0,9.5918,9.5985,9.5918,9.5985,82000.0
2011-05-24 15:40:00,14.34,14.35,14.34,14.34,98400.0,9.5985,9.6052,9.5985,9.5985,98400.0
2011-05-24 15:45:00,14.33,14.35,14.33,14.35,237200.0,9.5918,9.6052,9.5918,9.6052,237200.0
2011-05-24 15:50:00,14.35,14.36,14.34,14.35,259600.0,9.6052,9.6119,9.5985,9.6052,259600.0
2011-05-24 15:55:00,14.35,14.35,14.34,14.34,464800.0,9.6052,9.6052,9.5985,9.5985,464800.0
2011-05-25 09:30:00,14.3,14.3,14.19,14.2,279200.0,9.5717,9.5717,9.4981,9.5048,279200.0
2011-05-25 09:35:00,14.2,14.21,14.14,14.16,272400.0,9.5048,9.5114,9.4646,9.478,272400.0
2011-05-25 09:40:00,14.16,14.18,14.14,14.14,125200.0,9.478,9.4914,9.4646,9.4646,125200.0
2011-05-25 09:45:00,14.14,14.18,14.14,14.18,105600.0,9.4646,9.4914,9.4646,9.4914,105600.0
2011-05-25 09:50:00,14.18,14.19,14.17,14.17,110800.0,9.4914,9.4981,9.4847,9.4847,110800.0
2011-05-25 09:55:00,14.17,14.17,14.13,14.14,61200.0,9.4847,9.4847,9.4579,9.4646,61200.0
2011-05-25 10:00:00,14.14,14.16,14.14,14.14,82000.0,9.4646,9.478,9.4646,9.4646,82000.0
2011-05-25 10:05:00,14.14,14.16,14.14,14.15,82000.0,9.4646,9.478,9.4646,9.4713,82000.0
2011-05-25 10:10:00,14.14,14.15,14.13,14.15,70000.0,9.4646,9.4713,9.4579,9.4713,70000.0
2011-05-25 10:15:00,14.15,14.16,14.14,14.14,58400.0,9.4713,9.478,9.4646,9.4646,58400.0
2011-05-25 10:20:00,14.14,14.17,14.14,14.17,50000.0,9.4646,9.4847,9.4646,9.4847,50000.0
2011-05-25 10:25:00,14.17,14.2,14.17,14.2,41200.0,9.4847,9.5048,9.4847,9.5048,41200.0
2011-05-25 10:30:00,14.2,14.21,14.19,14.19,54000.0,9.5048,9.5114,9.4981,9.4981,54000.0
2011-05-25 10:35:00,14.19,14.23,14.19,14.23,76400.0,9.4981,9.5248,9.4981,9.5248,76400.0
2011-05-25 10:40:00,14.23,14.26,14.23,14.25,38400.0,9.5248,9.5449,9.5248,9.5382,38400.0
2011-05-25 10:45:00,14.25,14.26,14.25,14.25,54000.0,9.5382,9.5449,9.5382,9.5382,54000.0
2011-05-25 10:50:00,14.26,14.26,14.24,14.24,70000.0,9.5449,9.5449,9.5315,9.5315,70000.0
2011-05-25 10:55:00,14.24,14.25,14.24,14.24,83200.0,9.5315,9.5382,9.5315,9.5315,83200.0
2011-05-25 11:00:00,14.24,14.24,14.22,14.23,31600.0,9.5315,9.5315,9.5181,9.5248,31600.0
2011-05-25 11:05:00,14.23,14.24,14.23,14.23,52000.0,9.5248,9.5315,9.5248,9.5248,52000.0
2011-05-25 11:10:00,14.23,14.27,14.23,14.26,71600.0,9.5248,9.5516,9.5248,9.5449,71600.0
2011-05-25 11:15:00,14.26,14.26,14.26,14.26,22400.0,9.5449,9.5449,9.5449,9.5449,22400.0
2011-05-25 11:20:00,14.26,14.28,14.26,14.26,43600.0,9.5449,9.5583,9.5449,9.5449,43600.0
2011-05-25 11:25:00,14.26,14.26,14.24,14.24,37600.0,9.5449,9.5449,9.5315,9.5315,37600.0
2011-05-25 11:30:00,14.24,14.24,14.24,14.24,30400.0,9.5315,9.5315,9.5315,9.5315,30400.0
2011-05-25 11:35:00,14.24,14.27,14.24,14.27,51200.0,9.5315,9.5516,9.5315,9.5516,51200.0
2011-05-25 11:40:00,14.27,14.28,14.26,14.27,160400.0,9.5516,9.5583,9.5449,9.5516,160400.0
2011-05-25 11:45:00,14.27,14.29,14.27,14.28,76800.0,9.5516,9.565,9.5516,9.5583,76800.0
2011-05-25 11:50:00,14.28,14.28,14.28,14.28,34800.0,9.5583,9.5583,9.5583,9.5583,34800.0
2011-05-25 11:55:00,14.28,14.28,14.28,14.28,39200.0,9.5583,9.5583,9.5583,9.5583,39200.0
2011-05-25 12:00:00,14.28,14.28,14.28,14.28,34400.0,9.5583,9.5583,9.5583,9.5583,34400.0
2011-05-25 12:05:00,14.28,14.29,14.26,14.26,122400.0,9.5583,9.565,9.5449,9.5449,122400.0
2011-05-25 12:10:00,14.26,14.28,14.26,14.27,92000.0,9.5449,9.5583,9.5449,9.5516,92000.0
2011-05-25 12:15:00,14.27,14.27,14.26,14.27,24000.0,9.5516,9.5516,9.5449,9.5516,24000.0
2011-05-25 12:20:00,14.27,14.28,14.26,14.28,53200.0,9.5516,9.5583,9.5449,9.5583,53200.0
2011-05-25 12:25:00,14.28,14.28,14.28,14.28,24400.0,9.5583,9.5583,9.5583,9.5583,24400.0
2011-05-25 12:30:00,14.28,14.29,14.27,14.29,44000.0,9.5583,9.565,9.5516,9.565,44000.0
2011-05-25 12:35:00,14.29,14.29,14.28,14.28,42000.0,9.565,9.565,9.5583,9.5583,42000.0
2011-05-25 12:40:00,14.28,14.29,14.28,14.28,43200.0,9.5583,9.565,9.5583,9.5583,43200.0
2011-05-25 12:45:00,14.28,14.29,14.28,14.28,44800.0,9.5583,9.565,9.5583,9.5583,44800.0
2011-05-25 12:50:00,14.28,14.28,14.27,14.28,18000.0,9.5583,9.5583,9.5516,9.5583,18000.0
2011-05-25 12:55:00,14.27,14.3,14.27,14.3,55600.0,9.5516,9.5717,9.5516,9.5717,55600.0
2011-05-25 13:00:00,14.3,14.3,14.29,14.3,47600.0,9.5717,9.5717,9.565,9.5717,47600.0
2011-05-25 13:05:00,14.3,14.3,14.29,14.3,40400.0,9.5717,9.5717,9.565,9.5717,40400.0
2011-05-25 13:10:00,14.3,14.3,14.29,14.3,64000.0,9.5717,9.5717,9.565,9.5717,64000.0
2011-05-25 13:15:00,14.3,14.31,14.3,14.3,34400.0,9.5717,9.5784,9.5717,9.5717,34400.0
2011-05-25 13:20:00,14.3,14.3,14.29,14.3,69600.0,9.5717,9.5717,9.565,9.5717,69600.0
2011-05-25 13:25:00,14.3,14.3,14.29,14.29,61200.0,9.5717,9.5717,9.565,9.565,61200.0
2011-05-25 13:30:00,14.29,14.3,14.29,14.29,123200.0,9.565,9.5717,9.565,9.565,123200.0
2011-05-25 13:35:00,14.29,14.3,14.29,14.29,62800.0,9.565,9.5717,9.565,9.565,62800.0
2011-05-25 13:40:00,14.29,14.3,14.29,14.3,40000.0,9.565,9.5717,9.565,9.5717,40000.0
2011-05-25 13:45:00,14.31,14.31,14.31,14.31,36400.0,9.5784,9.5784,9.5784,9.5784,36400.0
2011-05-25 13:50:00,14.31,14.31,14.3,14.3,48000.0,9.5784,9.5784,9.5717,9.5717,48000.0
2011-05-25 13:55:00,14.3,14.31,14.3,14.3,26400.0,9.5717,9.5784,9.5717,9.5717,26400.0
2011-05-25 14:00:00,14.3,14.3,14.29,14.29,34400.0,9.5717,9.5717,9.565,9.565,34400.0
2011-05-25 14:05:00,14.3,14.31,14.29,14.3,318400.0,9.5717,9.5784,9.565,9.5717,318400.0
2011-05-25 14:10:00,14.29,14.31,14.29,14.3,120000.0,9.565,9.5784,9.565,9.5717,120000.0
2011-05-25 14:15:00,14.3,14.31,14.3,14.3,212000.0,9.5717,9.5784,9.5717,9.5717,212000.0
2011-05-25 14:20:00,14.3,14.31,14.3,14.31,95200.0,9.5717,9.5784,9.5717,9.5784,95200.0
2011-05-25 14:25:00,14.32,14.33,14.31,14.32,60400.0,9.5851,9.5918,9.5784,9.5851,60400.0
2011-05-25 14:30:00,14.32,14.33,14.31,14.32,54400.0,9.5851,9.5918,9.5784,9.5851,54400.0
2011-05-25 14:35:00,14.32,14.32,14.31,14.31,50000.0,9.5851,9.5851,9.5784,9.5784,50000.0
2011-05-25 14:40:00,14.31,14.31,14.28,14.3,77600.0,9.5784,9.5784,9.5583,9.5717,77600.0
2011-05-25 14:45:00,14.3,14.3,14.29,14.3,69600.0,9.5717,9.5717,9.565,9.5717,69600.0
2011-05-25 14:50:00,14.3,14.31,14.29,14.3,82000.0,9.5717,9.5784,9.565,9.5717,82000.0
2011-05-25 14:55:00,14.3,14.3,14.29,14.3,50400.0,9.5717,9.5717,9.565,9.5717,50400.0
2011-05-25 15:00:00,14.3,14.31,14.29,14.31,152400.0,9.5717,9.5784,9.565,9.5784,152400.0
2011-05-25 15:05:00,14.31,14.34,14.31,14.33,132800.0,9.5784,9.5985,9.5784,9.5918,132800.0
2011-05-25 15:10:00,14.33,14.34,14.33,14.33,146000.0,9.5918,9.5985,9.5918,9.5918,146000.0
2011-05-25 15:15:00,14.33,14.33,14.32,14.32,73600.0,9.5918,9.5918,9.5851,9.5851,73600.0
2011-05-25 15:20:00,14.32,14.33,14.32,14.32,66400.0,9.5851,9.5918,9.5851,9.5851,66400.0
2011-05-25 15:25:00,14.33,14.33,14.32,14.33,84800.0,9.5918,9.5918,9.5851,9.5918,84800.0
2011-05-25 15:30:00,14.33,14.33,14.31,14.31,58000.0,9.5918,9.5918,9.5784,9.5784,58000.0
2011-05-25 15:35:00,14.31,14.32,14.31,14.31,83200.0,9.5784,9.5851,9.5784,9.5784,83200.0
2011-05-25 15:40:00,14.31,14.31,14.31,14.31,76400.0,9.5784,9.5784,9.5784,9.5784,76400.0
2011-05-25 15:45:00,14.31,14.31,14.28,14.28,224000.0,9.5784,9.5784,9.5583,9.5583,224000.0
2011-05-25 15:50:00,14.28,14.28,14.26,14.27,392000.0,9.5583,9.5583,9.5449,9.5516,392000.0
2011-05-25 15:55:00,14.26,14.27,14.25,14.26,855600.0,9.5449,9.5516,9.5382,9.5449,855600.0
2011-05-26 09:30:00,14.2,14.23,14.19,14.21,88800.0,9.5048,9.5248,9.4981,9.5114,88800.0
2011-05-26 09:35:00,14.22,14.22,14.19,14.2,88000.0,9.5181,9.5181,9.4981,9.5048,88000.0
2011-05-26 09:40:00,14.2,14.22,14.19,14.22,132000.0,9.5048,9.5181,9.4981,9.5181,132000.0
2011-05-26 09:45:00,14.22,14.23,14.21,14.22,73600.0,9.5181,9.5248,9.5114,9.5181,73600.0
2011-05-26 09:50:00,14.22,14.23,14.22,14.22,59200.0,9.5181,9.5248,9.5181,9.5181,59200.0
2011-05-26 09:55:00,14.22,14.22,14.18,14.18,101200.0,9.5181,9.5181,9.4914,9.4914,101200.0
2011-05-26 10:00:00,14.18,14.19,14.18,14.18,85600.0,9.4914,9.4981,9.4914,9.4914,85600.0
2011-05-26 10:05:00,14.18,14.18,14.15,14.15,124800.0,9.4914,9.4914,9.4713,9.4713,124800.0
2011-05-26 10:10:00,14.15,14.16,14.13,14.15,100000.0,9.4713,9.478,9.4579,9.4713,100000.0
2011-05-26 10:15:00,14.15,14.17,14.15,14.15,84000.0,9.4713,9.4847,9.4713,9.4713,84000.0
2011-05-26 10:20:00,14.15,14.17,14.14,14.17,95600.0,9.4713,9.4847,9.4646,9.4847,95600.0
2011-05-26 10:25:00,14.17,14.18,14.15,14.17,78400.0,9.4847,9.4914,9.4713,9.4847,78400.0
2011-05-26 10:30:00,14.16,14.17,14.15,14.17,78000.0,9.478,9.4847,9.4713,9.4847,78000.0
2011-05-26 10:35:00,14.16,14.18,14.16,14.18,43200.0,9.478,9.4914,9.478,9.4914,43200.0
2011-05-26 10:40:00,14.18,14.18,14.15,14.16,43200.0,9.4914,9.4914,9.4713,9.478,43200.0
2011-05-26 10:45:00,14.15,14.15,14.13,14.13,68400.0,9.4713,9.4713,9.4579,9.4579,68400.0
2011-05-26 10:50:00,14.13,14.15,14.13,14.15,85600.0,9.4579,9.4713,9.4579,9.4713,85600.0
2011-05-26 10:55:00,14.15,14.15,14.13,14.13,59200.0,9.4713,9.4713,9.4579,9.4579,59200.0
2011-05-26 11:00:00,14.13,14.13,14.12,14.13,49600.0,9.4579,9.4579,9.4512,9.4579,49600.0
2011-05-26 11:05:00,14.13,14.15,14.13,14.14,86800.0,9.4579,9.4713,9.4579,9.4646,86800.0
2011-05-26 11:10:00,14.14,14.15,14.13,14.15,34400.0,9.4646,9.4713,9.4579,9.4713,34400.0
2011-05-26 11:15:00,14.15,14.16,14.14,14.15,39600.0,9.4713,9.478,9.4646,9.4713,39600.0
2011-05-26 11:20:00,14.15,14.18,14.15,14.17,73200.0,9.4713,9.4914,9.4713,9.4847,73200.0
2011-05-26 11:25:00,14.17,14.19,14.17,14.18,45200.0,9.4847,9.4981,9.4847,9.4914,45200.0
2011-05-26 11:30:00,14.18,14.19,14.16,14.16,78000.0,9.4914,9.4981,9.478,9.478,78000.0
2011-05-26 11:35:00,14.16,14.17,14.16,14.16,77200.0,9.478,9.4847,9.478,9.478,77200.0
2011-05-26 11:40:00,14.16,14.18,14.16,14.17,59200.0,9.478,9.4914,9.478,9.4847,59200.0
2011-05-26 11:45:00,14.18,14.18,14.17,14.18,34400.0,9.4914,9.4914,9.4847,9.4914,34400.0
2011-05-26 11:50:00,14.18,14.18,14.17,14.17,32000.0,9.4914,9.4914,9.4847,9.4847,32000.0
2011-05-26 11:55:00,14.17,14.17,14.16,14.17,18000.0,9.4847,9.4847,9.478,9.4847,18000.0
2011-05-26 12:00:00,14.17,14.18,14.17,14.17,41600.0,9.4847,9.4914,9.4847,9.4847,41600.0
2011-05-26 12:05:00,14.17,14.17,14.16,14.17,34000.0,9.4847,9.4847,9.478,9.4847,34000.0
2011-05-26 12:10:00,14.16,14.18,14.16,14.18,57200.0,9.478,9.4914,9.478,9.4914,57200.0
2011-05-26 12:15:00,14.18,14.18,14.18,14.18,17200.0,9.4914,9.4914,9.4914,9.4914,17200.0
2011-05-26 12:20:00,14.18,14.18,14.17,14.17,24800.0,9.4914,9.4914,9.4847,9.4847,24800.0
2011-05-26 12:25:00,14.17,14.17,14.17,14.17,15600.0,9.4847,9.4847,9.4847,9.4847,15600.0
2011-05-26 12:30:00,14.17,14.19,14.17,14.18,49600.0,9.4847,9.4981,9.4847,9.4914,49600.0
2011-05-26 12:35:00,14.18,14.19,14.18,14.19,41600.0,9.4914,9.4981,9.4914,9.4981,41600.0
2011-05-26 12:40:00,14.19,14.2,14.19,14.2,26000.0,9.4981,9.5048,9.4981,9.5048,26000.0
2011-05-26 12:45:00,14.2,14.23,14.2,14.22,46800.0,9.5048,9.5248,9.5048,9.5181,46800.0
2011-05-26 12:50:00,14.23,14.24,14.22,14.23,29200.0,9.5248,9.5315,9.5181,9.5248,29200.0
2011-05-26 12:55:00,14.23,14.23,14.22,14.22,42400.0,9.5248,9.5248,9.5181,9.5181,42400.0
2011-05-26 13:00:00,14.22,14.24,14.22,14.24,41600.0,9.5181,9.5315,9.5181,9.5315,41600.0
2011-05-26 13:05:00,14.24,14.24,14.24,14.24,14800.0,9.5315,9.5315,9.5315,9.5315,14800.0
2011-05-26 13:10:00,14.24,14.24,14.23,14.24,41200.0,9.5315,9.5315,9.5248,9.5315,41200.0
2011-05-26 13:15:00,14.24,14.26,14.24,14.26,100000.0,9.5315,9.5449,9.5315,9.5449,100000.0
2011-05-26 13:20:00,14.26,14.26,14.25,14.26,26800.0,9.5449,9.5449,9.5382,9.5449,26800.0
2011-05-26 13:25:00,14.26,14.27,14.26,14.26,42000.0,9.5449,9.5516,9.5449,9.5449,42000.0
2011-05-26 13:30:00,14.26,14.27,14.26,14.27,49600.0,9.5449,9.5516,9.5449,9.5516,49600.0
2011-05-26 13:35:00,14.27,14.27,14.26,14.27,40000.0,9.5516,9.5516,9.5449,9.5516,40000.0
2011-05-26 13:40:00,14.27,14.27,14.27,14.27,39200.0,9.5516,9.5516,9.5516,9.5516,39200.0
2011-05-26 13:45:00,14.27,14.27,14.27,14.27,48000.0,9.5516,9.5516,9.5516,9.5516,48000.0
2011-05-26 13:50:00,14.27,14.3,14.27,14.29,167600.0,9.5516,9.5717,9.5516,9.565,167600.0
2011-05-26 13:55:00,14.29,14.29,14.29,14.29,14000.0,9.565,9.565,9.565,9.565,14000.0
2011-05-26 14:00:00,14.29,14.29,14.29,14.29,53600.0,9.565,9.565,9.565,9.565,53600.0
2011-05-26 14:05:00,14.29,14.29,14.29,14.29,56000.0,9.565,9.565,9.565,9.565,56000.0
2011-05-26 14:10:00,14.29,14.29,14.28,14.29,53600.0,9.565,9.565,9.5583,9.565,53600.0
2011-05-26 14:15:00,14.29,14.29,14.27,14.27,34000.0,9.565,9.565,9.5516,9.5516,34000.0
2011-05-26 14:20:00,14.28,14.28,14.27,14.27,36800.0,9.5583,9.5583,9.5516,9.5516,36800.0
2011-05-26 14:25:00,14.27,14.29,14.27,14.29,40000.0,9.5516,9.565,9.5516,9.565,40000.0
2011-05-26 14:30:00,14.29,14.3,14.28,14.3,63600.0,9.565,9.5717,9.5583,9.5717,63600.0
2011-05-26 14:35:00,14.29,14.3,14.28,14.28,64000.0,9.565,9.5717,9.5583,9.5583,64000.0
2011-05-26 14:40:00,14.29,14.29,14.28,14.28,26800.0,9.565,9.565,9.5583,9.5583,26800.0
2011-05-26 14:45:00,14.28,14.29,14.28,14.29,40400.0,9.5583,9.565,9.5583,9.565,40400.0
2011-05-26 14:50:00,14.29,14.29,14.28,14.28,28800.0,9.565,9.565,9.5583,9.5583,28800.0
2011-05-26 14:55:00,14.28,14.29,14.27,14.28,44800.0,9.5583,9.565,9.5516,9.5583,44800.0
2011-05-26 15:00:00,14.28,14.28,14.28,14.28,28400.0,9.5583,9.5583,9.5583,9.5583,28400.0
2011-05-26 15:05:00,14.28,14.28,14.27,14.27,39600.0,9.5583,9.5583,9.5516,9.5516,39600.0
2011-05-26 15:10:00,14.27,14.27,14.26,14.26,78800.0,9.5516,9.5516,9.5449,9.5449,78800.0
2011-05-26 15:15:00,14.26,14.27,14.26,14.27,44000.0,9.5449,9.5516,9.5449,9.5516,44000.0
2011-05-26 15:20:00,14.27,14.28,14.26,14.28,60000.0,9.5516,9.5583,9.5449,9.5583,60000.0
2011-05-26 15:25:00,14.28,14.29,14.28,14.29,47600.0,9.5583,9.565,9.5583,9.565,47600.0
2011-05-26 15:30:00,14.29,14.3,14.29,14.29,118400.0,9.565,9.5717,9.565,9.565,118400.0
2011-05-26 15:35:00,14.29,14.29,14.28,14.29,142000.0,9.565,9.565,9.5583,9.565,142000.0
2011-05-26 15:40:00,14.29,14.29,14.28,14.28,68800.0,9.565,9.565,9.5583,9.5583,68800.0
2011-05-26 15:45:00,14.28,14.28,14.26,14.26,102000.0,9.5583,9.5583,9.5449,9.5449,102000.0
2011-05-26 15:50:00,14.26,14.27,14.26,14.26,98400.0,9.5449,9.5516,9.5449,9.5449,98400.0
2011-05-26 15:55:00,14.26,14.28,14.26,14.28,398000.0,9.5449,9.5583,9.5449,9.5583,398000.0
2011-05-27 09:30:00,14.33,14.36,14.31,14.35,120400.0,9.5918,9.6119,9.5784,9.6052,120400.0
2011-05-27 09:35:00,14.34,14.36,14.32,14.36,77200.0,9.5985,9.6119,9.5851,9.6119,77200.0
2011-05-27 09:40:00,14.36,14.37,14.36,14.36,57600.0,9.6119,9.6185,9.6119,9.6119,57600.0
2011-05-27 09:45:00,14.36,14.37,14.35,14.35,78400.0,9.6119,9.6185,9.6052,9.6052,78400.0
2011-05-27 09:50:00,14.35,14.35,14.34,14.35,34400.0,9.6052,9.6052,9.5985,9.6052,34400.0
2011-05-27 09:55:00,14.35,14.37,14.35,14.36,45600.0,9.6052,9.6185,9.6052,9.6119,45600.0
2011-05-27 10:00:00,14.36,14.36,14.32,14.32,117600.0,9.6119,9.6119,9.5851,9.5851,117600.0
2011-05-27 10:05:00,14.32,14.33,14.29,14.29,134000.0,9.5851,9.5918,9.565,9.565,134000.0
2011-05-27 10:10:00,14.29,14.3,14.28,14.29,81600.0,9.565,9.5717,9.5583,9.565,81600.0
2011-05-27 10:15:00,14.29,14.3,14.28,14.3,41600.0,9.565,9.5717,9.5583,9.5717,41600.0
2011-05-27 10:20:00,14.3,14.3,14.28,14.28,37200.0,9.5717,9.5717,9.5583,9.5583,37200.0
2011-05-27 10:25:00,14.28,14.32,14.28,14.32,66400.0,9.5583,9.5851,9.5583,9.5851,66400.0
2011-05-27 10:30:00,14.32,14.33,14.31,14.31,34800.0,9.5851,9.5918,9.5784,9.5784,34800.0
2011-05-27 10:35:00,14.31,14.31,14.3,14.3,32000.0,9.5784,9.5784,9.5717,9.5717,32000.0
2011-05-27 10:40:00,14.3,14.31,14.29,14.31,30800.0,9.5717,9.5784,9.565,9.5784,30800.0
2011-05-27 10:45:00,14.31,14.32,14.31,14.31,41200.0,9.5784,9.5851,9.5784,9.5784,41200.0
2011-05-27 10:50:00,14.31,14.31,14.29,14.3,122800.0,9.5784,9.5784,9.565,9.5717,122800.0
2011-05-27 10:55:00,14.29,14.3,14.29,14.3,20000.0,9.565,9.5717,9.565,9.5717,20000.0
2011-05-27 11:00:00,14.3,14.32,14.3,14.32,34800.0,9.5717,9.5851,9.5717,9.5851,34800.0
2011-05-27 11:05:00,14.32,14.32,14.3,14.3,19200.0,9.5851,9.5851,9.5717,9.5717,19200.0
2011-05-27 11:10:00,14.3,14.3,14.3,14.3,16800.0,9.5717,9.5717,9.5717,9.5717,16800.0
2011-05-27 11:15:00,14.3,14.32,14.3,14.32,25600.0,9.5717,9.5851,9.5717,9.5851,25600.0
2011-05-27 11:20:00,14.32,14.33,14.32,14.32,72000.0,9.5851,9.5918,9.5851,9.5851,72000.0
2011-05-27 11:25:00,14.32,14.33,14.31,14.31,35600.0,9.5851,9.5918,9.5784,9.5784,35600.0
2011-05-27 11:30:00,14.31,14.31,14.29,14.29,34800.0,9.5784,9.5784,9.565,9.565,34800.0
2011-05-27 11:35:00,14.29,14.3,14.29,14.29,19200.0,9.565,9.5717,9.565,9.565,19200.0
2011-05-27 11:40:00,14.29,14.31,14.29,14.3,30400.0,9.565,9.5784,9.565,9.5717,30400.0
2011-05-27 11:45:00,14.3,14.3,14.29,14.29,15600.0,9.5717,9.5717,9.565,9.565,15600.0
2011-05-27 11:50:00,14.29,14.3,14.29,14.29,13200.0,9.565,9.5717,9.565,9.565,13200.0
2011-05-27 11:55:00,14.29,14.3,14.29,14.29,19600.0,9.565,9.5717,9.565,9.565,19600.0
2011-05-27 12:00:00,14.3,14.3,14.28,14.28,28000.0,9.5717,9.5717,9.5583,9.5583,28000.0
2011-05-27 12:05:00,14.28,14.29,14.28,14.29,24400.0,9.5583,9.565,9.5583,9.565,24400.0
2011-05-27 12:10:00,14.29,14.3,14.29,14.3,17200.0,9.565,9.5717,9.565,9.5717,17200.0
2011-05-27 12:15:00,14.3,14.3,14.29,14.3,20000.0,9.5717,9.5717,9.565,9.5717,20000.0
2011-05-27 12:20:00,14.3,14.3,14.3,14.3,13600.0,9.5717,9.5717,9.5717,9.5717,13600.0
2011-05-27 12:25:00,14.3,14.3,14.29,14.3,23600.0,9.5717,9.5717,9.565,9.5717,23600.0
2011-05-27 12:30:00,14.3,14.31,14.3,14.31,34400.0,9.5717,9.5784,9.5717,9.5784,34400.0
2011-05-27 12:35:00,14.31,14.31,14.31,14.31,16400.0,9.5784,9.5784,9.5784,9.5784,16400.0
2011-05-27 12:40:00,14.31,14.31,14.31,14.31,26400.0,9.5784,9.5784,9.5784,9.5784,26400.0
2011-05-27 12:45:00,14.31,14.32,14.31,14.32,21200.0,9.5784,9.5851,9.5784,9.5851,21200.0
2011-05-27 12:50:00,14.32,14.32,14.3,14.3,74800.0,9.5851,9.5851,9.5717,9.5717,74800.0
2011-05-27 12:55:00,14.3,14.31,14.3,14.31,33600.0,9.5717,9.5784,9.5717,9.5784,33600.0
2011-05-27 13:00:00,14.31,14.32,14.31,14.32,30800.0,9.5784,9.5851,9.5784,9.5851,30800.0
2011-05-27 13:05:00,14.31,14.32,14.31,14.32,18800.0,9.5784,9.5851,9.5784,9.5851,18800.0
2011-05-27 13:10:00,14.32,14.32,14.31,14.31,31200.0,9.5851,9.5851,9.5784,9.5784,31200.0
2011-05-27 13:15:00,14.3,14.31,14.3,14.31,38400.0,9.5717,9.5784,9.5717,9.5784,38400.0
2011-05-27 13:20:00,14.31,14.31,14.31,14.31,27600.0,9.5784,9.5784,9.5784,9.5784,27600.0
2011-05-27 13:25:00,14.31,14.31,14.31,14.31,23600.0,9.5784,9.5784,9.5784,9.5784,23600.0
2011-05-27 13:30:00,14.31,14.32,14.31,14.32,32000.0,9.5784,9.5851,9.5784,9.5851,32000.0
2011-05-27 13:35:00,14.31,14.32,14.31,14.31,122800.0,9.5784,9.5851,9.5784,9.5784,122800.0
2011-05-27 13:40:00,14.31,14.32,14.31,14.31,28400.0,9.5784,9.5851,9.5784,9.5784,28400.0
2011-05-27 13:45:00,14.31,14.32,14.31,14.32,16000.0,9.5784,9.5851,9.5784,9.5851,16000.0
2011-05-27 13:50:00,14.31,14.32,14.31,14.32,65600.0,9.5784,9.5851,9.5784,9.5851,65600.0
2011-05-27 13:55:00,14.32,14.32,14.31,14.32,110800.0,9.5851,9.5851,9.5784,9.5851,110800.0
2011-05-27 14:00:00,14.32,14.32,14.32,14.32,40000.0,9.5851,9.5851,9.5851,9.5851,40000.0
2011-05-27 14:05:00,14.32,14.32,14.31,14.32,73200.0,9.5851,9.5851,9.5784,9.5851,73200.0
2011-05-27 14:10:00,14.32,14.32,14.32,14.32,43200.0,9.5851,9.5851,9.5851,9.5851,43200.0
2011-05-27 14:15:00,14.32,14.33,14.32,14.33,30400.0,9.5851,9.5918,9.5851,9.5918,30400.0
2011-05-27 14:20:00,14.33,14.33,14.33,14.33,20000.0,9.5918,9.5918,9.5918,9.5918,20000.0
2011-05-27 14:25:00,14.33,14.33,14.32,14.33,24400.0,9.5918,9.5918,9.5851,9.5918,24400.0
2011-05-27 14:30:00,14.33,14.33,14.32,14.33,45600.0,9.5918,9.5918,9.5851,9.5918,45600.0
2011-05-27 14:35:00,14.33,14.33,14.33,14.33,21600.0,9.5918,9.5918,9.5918,9.5918,21600.0
2011-05-27 14:40:00,14.33,14.33,14.33,14.33,87200.0,9.5918,9.5918,9.5918,9.5918,87200.0
2011-05-27 14:45:00,14.33,14.34,14.33,14.33,51600.0,9.5918,9.5985,9.5918,9.5918,51600.0
2011-05-27 14:50:00,14.34,14.34,14.33,14.34,52800.0,9.5985,9.5985,9.5918,9.5985,52800.0
2011-05-27 14:55:00,14.34,14.35,14.34,14.35,66000.0,9.5985,9.6052,9.5985,9.6052,66000.0
2011-05-27 15:00:00,14.35,14.35,14.34,14.34,87200.0,9.6052,9.6052,9.5985,9.5985,87200.0
2011-05-27 15:05:00,14.34,14.34,14.34,14.34,39600.0,9.5985,9.5985,9.5985,9.5985,39600.0
2011-05-27 15:10:00,14.34,14.35,14.34,14.35,93200.0,9.5985,9.6052,9.5985,9.6052,93200.0
2011-05-27 15:15:00,14.35,14.36,14.34,14.35,84000.0,9.6052,9.6119,9.5985,9.6052,84000.0
2011-05-27 15:20:00,14.35,14.35,14.34,14.35,36800.0,9.6052,9.6052,9.5985,9.6052,36800.0
2011-05-27 15:25:00,14.35,14.35,14.34,14.35,40000.0,9.6052,9.6052,9.5985,9.6052,40000.0
2011-05-27 15:30:00,14.35,14.35,14.34,14.34,65600.0,9.6052,9.6052,9.5985,9.5985,65600.0
2011-05-27 15:35:00,14.34,14.35,14.34,14.34,70800.0,9.5985,9.6052,9.5985,9.5985,70800.0
2011-05-27 15:40:00,14.34,14.35,14.34,14.34,58400.0,9.5985,9.6052,9.5985,9.5985,58400.0
2011-05-27 15:45:00,14.34,14.34,14.33,14.33,148000.0,9.5985,9.5985,9.5918,9.5918,148000.0
2011-05-27 15:50:00,14.33,14.34,14.33,14.33,130000.0,9.5918,9.5985,9.5918,9.5918,130000.0
2011-05-27 15:55:00,14.33,14.34,14.33,14.34,336800.0,9.5918,9.5985,9.5918,9.5985,336800.0
2011-05-31 09:30:00,14.41,14.45,14.4,14.44,141600.0,9.6453,9.6721,9.6386,9.6654,141600.0
2011-05-31 09:35:00,14.45,14.45,14.43,14.44,99200.0,9.6721,9.6721,9.6587,9.6654,99200.0
2011-05-31 09:40:00,14.44,14.45,14.43,14.44,70800.0,9.6654,9.6721,9.6587,9.6654,70800.0
2011-05-31 09:45:00,14.44,14.44,14.43,14.44,40800.0,9.6654,9.6654,9.6587,9.6654,40800.0
2011-05-31 09:50:00,14.44,14.44,14.42,14.43,125600.0,9.6654,9.6654,9.652,9.6587,125600.0
2011-05-31 09:55:00,14.43,14.44,14.43,14.43,54800.0,9.6587,9.6654,9.6587,9.6587,54800.0
2011-05-31 10:00:00,14.43,14.44,14.42,14.43,138000.0,9.6587,9.6654,9.652,9.6587,138000.0
2011-05-31 10:05:00,14.43,14.44,14.42,14.43,63600.0,9.6587,9.6654,9.652,9.6587,63600.0
2011-05-31 10:10:00,14.43,14.44,14.43,14.43,109600.0,9.6587,9.6654,9.6587,9.6587,109600.0
2011-05-31 10:15:00,14.43,14.45,14.43,14.44,79200.0,9.6587,9.6721,9.6587,9.6654,79200.0
2011-05-31 10:20:00,14.44,14.44,14.42,14.43,64400.0,9.6654,9.6654,9.652,9.6587,64400.0
2011-05-31 10:25:00,14.43,14.45,14.43,14.44,50400.0,9.6587,9.6721,9.6587,9.6654,50400.0
2011-05-31 10:30:00,14.45,14.45,14.43,14.43,55200.0,9.6721,9.6721,9.6587,9.6587,55200.0
2011-05-31 10:35:00,14.43,14.44,14.43,14.43,77200.0,9.6587,9.6654,9.6587,9.6587,77200.0
2011-05-31 10:40:00,14.43,14.44,14.43,14.43,63200.0,9.6587,9.6654,9.6587,9.6587,63200.0
2011-05-31 10:45:00,14.43,14.44,14.42,14.42,55600.0,9.6587,9.6654,9.652,9.652,55600.0
2011-05-31 10:50:00,14.42,14.44,14.42,14.44,52400.0,9.652,9.6654,9.652,9.6654,52400.0
2011-05-31 10:55:00,14.44,14.44,14.43,14.43,38400.0,9.6654,9.6654,9.6587,9.6587,38400.0
2011-05-31 11:00:00,14.43,14.43,14.42,14.42,61600.0,9.6587,9.6587,9.652,9.652,61600.0
2011-05-31 11:05:00,14.42,14.43,14.42,14.43,52800.0,9.652,9.6587,9.652,9.6587,52800.0
2011-05-31 11:10:00,14.43,14.44,14.43,14.43,57600.0,9.6587,9.6654,9.6587,9.6587,57600.0
2011-05-31 11:15:00,14.43,14.44,14.43,14.43,33200.0,9.6587,9.6654,9.6587,9.6587,33200.0
2011-05-31 11:20:00,14.44,14.44,14.43,14.43,23200.0,9.6654,9.6654,9.6587,9.6587,23200.0
2011-05-31 11:25:00,14.43,14.43,14.43,14.43,15600.0,9.6587,9.6587,9.6587,9.6587,15600.0
2011-05-31 11:30:00,14.43,14.44,14.43,14.43,50000.0,9.6587,9.6654,9.6587,9.6587,50000.0
2011-05-31 11:35:00,14.43,14.43,14.43,14.43,20400.0,9.6587,9.6587,9.6587,9.6587,20400.0
2011-05-31 11:40:00,14.43,14.43,14.43,14.43,24800.0,9.6587,9.6587,9.6587,9.6587,24800.0
2011-05-31 11:45:00,14.43,14.43,14.43,14.43,22400.0,9.6587,9.6587,9.6587,9.6587,22400.0
2011-05-31 11:50:00,14.43,14.44,14.43,14.44,30800.0,9.6587,9.6654,9.6587,9.6654,30800.0
2011-05-31 11:55:00,14.43,14.43,14.43,14.43,44400.0,9.6587,9.6587,9.6587,9.6587,44400.0
2011-05-31 12:00:00,14.42,14.42,14.41,14.42,29200.0,9.652,9.652,9.6453,9.652,29200.0
2011-05-31 12:05:00,14.42,14.43,14.42,14.43,32000.0,9.652,9.6587,9.652,9.6587,32000.0
2011-05-31 12:10:00,14.43,14.43,14.42,14.43,54400.0,9.6587,9.6587,9.652,9.6587,54400.0
2011-05-31 12:15:00,14.43,14.43,14.42,14.42,47200.0,9.6587,9.6587,9.652,9.652,47200.0
2011-05-31 12:20:00,14.43,14.43,14.41,14.42,64800.0,9.6587,9.6587,9.6453,9.652,64800.0
2011-05-31 12:25:00,14.42,14.42,14.42,14.42,15200.0,9.652,9.652,9.652,9.652,15200.0
2011-05-31 12:30:00,14.42,14.42,14.42,14.42,50800.0,9.652,9.652,9.652,9.652,50800.0
2011-05-31 12:35:00,14.42,14.42,14.42,14.42,22000.0,9.652,9.652,9.652,9.652,22000.0
2011-05-31 12:40:00,14.42,14.43,14.42,14.42,60800.0,9.652,9.6587,9.652,9.652,60800.0
2011-05-31 12:45:00,14.42,14.43,14.42,14.42,25600.0,9.652,9.6587,9.652,9.652,25600.0
2011-05-31 12:50:00,14.42,14.43,14.42,14.43,46000.0,9.652,9.6587,9.652,9.6587,46000.0
2011-05-31 12:55:00,14.43,14.43,14.43,14.43,16400.0,9.6587,9.6587,9.6587,9.6587,16400.0
2011-05-31 13:00:00,14.43,14.43,14.43,14.43,17600.0,9.6587,9.6587,9.6587,9.6587,17600.0
2011-05-31 13:05:00,14.43,14.43,14.43,14.43,16800.0,9.6587,9.6587,9.6587,9.6587,16800.0
2011-05-31 13:10:00,14.43,14.44,14.43,14.44,30400.0,9.6587,9.6654,9.6587,9.6654,30400.0
2011-05-31 13:15:00,14.43,14.44,14.43,14.44,48000.0,9.6587,9.6654,9.6587,9.6654,48000.0
2011-05-31 13:20:00,14.44,14.44,14.43,14.44,22400.0,9.6654,9.6654,9.6587,9.6654,22400.0
2011-05-31 13:25:00,14.44,14.45,14.44,14.45,30800.0,9.6654,9.6721,9.6654,9.6721,30800.0
2011-05-31 13:30:00,14.44,14.45,14.44,14.45,14000.0,9.6654,9.6721,9.6654,9.6721,14000.0
2011-05-31 13:35:00,14.45,14.45,14.44,14.44,30400.0,9.6721,9.6721,9.6654,9.6654,30400.0
2011-05-31 13:40:00,14.44,14.45,14.44,14.45,30800.0,9.6654,9.6721,9.6654,9.6721,30800.0
2011-05-31 13:45:00,14.45,14.45,14.44,14.44,18000.0,9.6721,9.6721,9.6654,9.6654,18000.0
2011-05-31 13:50:00,14.44,14.45,14.44,14.45,48400.0,9.6654,9.6721,9.6654,9.6721,48400.0
2011-05-31 13:55:00,14.45,14.45,14.45,14.45,20800.0,9.6721,9.6721,9.6721,9.6721,20800.0
2011-05-31 14:00:00,14.45,14.45,14.44,14.45,27600.0,9.6721,9.6721,9.6654,9.6721,27600.0
2011-05-31 14:05:00,14.45,14.45,14.44,14.45,62800.0,9.6721,9.6721,9.6654,9.6721,62800.0
2011-05-31 14:10:00,14.45,14.45,14.44,14.45,32800.0,9.6721,9.6721,9.6654,9.6721,32800.0
2011-05-31 14:15:00,14.45,14.45,14.44,14.45,35600.0,9.6721,9.6721,9.6654,9.6721,35600.0
2011-05-31 14:20:00,14.45,14.45,14.44,14.45,33600.0,9.6721,9.6721,9.6654,9.6721,33600.0
2011-05-31 14:25:00,14.45,14.45,14.45,14.45,36400.0,9.6721,9.6721,9.6721,9.6721,36400.0
2011-05-31 14:30:00,14.45,14.45,14.44,14.44,26400.0,9.6721,9.6721,9.6654,9.6654,26400.0
2011-05-31 14:35:00,14.44,14.44,14.43,14.44,62400.0,9.6654,9.6654,9.6587,9.6654,62400.0
2011-05-31 14:40:00,14.44,14.45,14.44,14.45,62000.0,9.6654,9.6721,9.6654,9.6721,62000.0
2011-05-31 14:45:00,14.45,14.45,14.45,14.45,62000.0,9.6721,9.6721,9.6721,9.6721,62000.0
2011-05-31 14:50:00,14.45,14.46,14.45,14.45,62800.0,9.6721,9.6788,9.6721,9.6721,62800.0
2011-05-31 14:55:00,14.45,14.46,14.45,14.45,28800.0,9.6721,9.6788,9.6721,9.6721,28800.0
2011-05-31 15:00:00,14.45,14.46,14.44,14.44,107200.0,9.6721,9.6788,9.6654,9.6654,107200.0
2011-05-31 15:05:00,14.44,14.45,14.44,14.44,54000.0,9.6654,9.6721,9.6654,9.6654,54000.0
2011-05-31 15:10:00,14.44,14.44,14.44,14.44,50800.0,9.6654,9.6654,9.6654,9.6654,50800.0
2011-05-31 15:15:00,14.44,14.45,14.43,14.44,66800.0,9.6654,9.6721,9.6587,9.6654,66800.0
2011-05-31 15:20:00,14.44,14.45,14.44,14.44,102800.0,9.6654,9.6721,9.6654,9.6654,102800.0
2011-05-31 15:25:00,14.44,14.45,14.44,14.45,87600.0,9.6654,9.6721,9.6654,9.6721,87600.0
2011-05-31 15:30:00,14.45,14.45,14.43,14.44,143600.0,9.6721,9.6721,9.6587,9.6654,143600.0
2011-05-31 15:35:00,14.43,14.44,14.42,14.43,163600.0,9.6587,9.6654,9.652,9.6587,163600.0
2011-05-31 15:40:00,14.43,14.46,14.43,14.46,134000.0,9.6587,9.6788,9.6587,9.6788,134000.0
2011-05-31 15:45:00,14.46,14.48,14.46,14.47,254000.0,9.6788,9.6922,9.6788,9.6855,254000.0
2011-05-31 15:50:00,14.47,14.48,14.47,14.48,356800.0,9.6855,9.6922,9.6855,9.6922,356800.0
2011-05-31 15:55:00,14.48,14.49,14.48,14.49,387200.0,9.6922,9.6989,9.6922,9.6989,387200.0
2011-06-01 09:30:00,14.37,14.38,14.35,14.35,217200.0,9.7117,9.7185,9.6982,9.6982,217200.0
2011-06-01 09:35:00,14.35,14.37,14.34,14.35,83600.0,9.6982,9.7117,9.6915,9.6982,83600.0
2011-06-01 09:40:00,14.35,14.35,14.34,14.34,70400.0,9.6982,9.6982,9.6915,9.6915,70400.0
2011-06-01 09:45:00,14.34,14.35,14.33,14.33,66400.0,9.6915,9.6982,9.6847,9.6847,66400.0
2011-06-01 09:50:00,14.33,14.35,14.33,14.35,49600.0,9.6847,9.6982,9.6847,9.6982,49600.0
2011-06-01 09:55:00,14.35,14.35,14.32,14.33,54000.0,9.6982,9.6982,9.678,9.6847,54000.0
2011-06-01 10:00:00,14.33,14.35,14.31,14.33,164400.0,9.6847,9.6982,9.6712,9.6847,164400.0
2011-06-01 10:05:00,14.34,14.35,14.33,14.35,54400.0,9.6915,9.6982,9.6847,9.6982,54400.0
2011-06-01 10:10:00,14.35,14.35,14.31,14.33,76400.0,9.6982,9.6982,9.6712,9.6847,76400.0
2011-06-01 10:15:00,14.32,14.33,14.31,14.31,76000.0,9.678,9.6847,9.6712,9.6712,76000.0
2011-06-01 10:20:00,14.31,14.33,14.29,14.29,108000.0,9.6712,9.6847,9.6577,9.6577,108000.0
2011-06-01 10:25:00,14.29,14.29,14.26,14.26,47200.0,9.6577,9.6577,9.6374,9.6374,47200.0
2011-06-01 10:30:00,14.26,14.27,14.26,14.26,46400.0,9.6374,9.6442,9.6374,9.6374,46400.0
2011-06-01 10:35:00,14.27,14.28,14.27,14.27,37600.0,9.6442,9.6509,9.6442,9.6442,37600.0
2011-06-01 10:40:00,14.27,14.27,14.26,14.26,47600.0,9.6442,9.6442,9.6374,9.6374,47600.0
2011-06-01 10:45:00,14.27,14.27,14.24,14.25,42400.0,9.6442,9.6442,9.6239,9.6306,42400.0
2011-06-01 10:50:00,14.24,14.25,14.24,14.24,72400.0,9.6239,9.6306,9.6239,9.6239,72400.0
2011-06-01 10:55:00,14.24,14.25,14.23,14.24,42000.0,9.6239,9.6306,9.6171,9.6239,42000.0
2011-06-01 11:00:00,14.24,14.25,14.22,14.24,149200.0,9.6239,9.6306,9.6104,9.6239,149200.0
2011-06-01 11:05:00,14.24,14.26,14.24,14.26,30000.0,9.6239,9.6374,9.6239,9.6374,30000.0
2011-06-01 11:10:00,14.26,14.28,14.25,14.25,67200.0,9.6374,9.6509,9.6306,9.6306,67200.0
2011-06-01 11:15:00,14.25,14.25,14.24,14.24,32400.0,9.6306,9.6306,9.6239,9.6239,32400.0
2011-06-01 11:20:00,14.25,14.26,14.24,14.26,27600.0,9.6306,9.6374,9.6239,9.6374,27600.0
2011-06-01 11:25:00,14.26,14.28,14.26,14.28,46800.0,9.6374,9.6509,9.6374,9.6509,46800.0
2011-06-01 11:30:00,14.28,14.28,14.25,14.26,37600.0,9.6509,9.6509,9.6306,9.6374,37600.0
2011-06-01 11:35:00,14.26,14.26,14.24,14.24,34000.0,9.6374,9.6374,9.6239,9.6239,34000.0
2011-06-01 11:40:00,14.24,14.25,14.24,14.25,28000.0,9.6239,9.6306,9.6239,9.6306,28000.0
2011-06-01 11:45:00,14.25,14.26,14.25,14.26,67200.0,9.6306,9.6374,9.6306,9.6374,67200.0
2011-06-01 11:50:00,14.26,14.26,14.26,14.26,19200.0,9.6374,9.6374,9.6374,9.6374,19200.0
2011-06-01 11:55:00,14.26,14.26,14.26,14.26,28400.0,9.6374,9.6374,9.6374,9.6374,28400.0
2011-06-01 12:00:00,14.26,14.26,14.25,14.26,141200.0,9.6374,9.6374,9.6306,9.6374,141200.0
2011-06-01 12:05:00,14.26,14.27,14.25,14.27,113600.0,9.6374,9.6442,9.6306,9.6442,113600.0
2011-06-01 12:10:00,14.27,14.27,14.25,14.27,54400.0,9.6442,9.6442,9.6306,9.6442,54400.0
2011-06-01 12:15:00,14.27,14.27,14.25,14.25,52000.0,9.6442,9.6442,9.6306,9.6306,52000.0
2011-06-01 12:20:00,14.25,14.26,14.24,14.24,61200.0,9.6306,9.6374,9.6239,9.6239,61200.0
2011-06-01 12:25:00,14.24,14.24,14.23,14.23,30000.0,9.6239,9.6239,9.6171,9.6171,30000.0
2011-06-01 12:30:00,14.24,14.25,14.23,14.23,34400.0,9.6239,9.6306,9.6171,9.6171,34400.0
2011-06-01 12:35:00,14.23,14.24,14.23,14.24,26000.0,9.6171,9.6239,9.6171,9.6239,26000.0
2011-06-01 12:40:00,14.24,14.24,14.23,14.23,33600.0,9.6239,9.6239,9.6171,9.6171,33600.0
2011-06-01 12:45:00,14.23,14.23,14.22,14.22,25600.0,9.6171,9.6171,9.6104,9.6104,25600.0
2011-06-01 12:50:00,14.23,14.23,14.21,14.22,42400.0,9.6171,9.6171,9.6036,9.6104,42400.0
2011-06-01 12:55:00,14.22,14.22,14.21,14.21,23200.0,9.6104,9.6104,9.6036,9.6036,23200.0
2011-06-01 13:00:00,14.21,14.22,14.21,14.22,46400.0,9.6036,9.6104,9.6036,9.6104,46400.0
2011-06-01 13:05:00,14.22,14.22,14.21,14.21,19200.0,9.6104,9.6104,9.6036,9.6036,19200.0
2011-06-01 13:10:00,14.21,14.21,14.2,14.21,44000.0,9.6036,9.6036,9.5969,9.6036,44000.0
2011-06-01 13:15:00,14.21,14.22,14.2,14.22,44400.0,9.6036,9.6104,9.5969,9.6104,44400.0
2011-06-01 13:20:00,14.21,14.22,14.21,14.21,40800.0,9.6036,9.6104,9.6036,9.6036,40800.0
2011-06-01 13:25:00,14.21,14.22,14.2,14.21,88800.0,9.6036,9.6104,9.5969,9.6036,88800.0
2011-06-01 13:30:00,14.21,14.22,14.2,14.22,44800.0,9.6036,9.6104,9.5969,9.6104,44800.0
2011-06-01 13:35:00,14.22,14.22,14.22,14.22,48400.0,9.6104,9.6104,9.6104,9.6104,48400.0
2011-06-01 13:40:00,14.22,14.22,14.21,14.21,25600.0,9.6104,9.6104,9.6036,9.6036,25600.0
2011-06-01 13:45:00,14.21,14.21,14.21,14.21,23200.0,9.6036,9.6036,9.6036,9.6036,23200.0
2011-06-01 13:50:00,14.21,14.21,14.2,14.2,30400.0,9.6036,9.6036,9.5969,9.5969,30400.0
2011-06-01 13:55:00,14.2,14.21,14.2,14.21,35600.0,9.5969,9.6036,9.5969,9.6036,35600.0
2011-06-01 14:00:00,14.21,14.21,14.21,14.21,65600.0,9.6036,9.6036,9.6036,9.6036,65600.0
2011-06-01 14:05:00,14.22,14.22,14.21,14.22,16800.0,9.6104,9.6104,9.6036,9.6104,16800.0
2011-06-01 14:10:00,14.22,14.22,14.21,14.21,117200.0,9.6104,9.6104,9.6036,9.6036,117200.0
2011-06-01 14:15:00,14.21,14.23,14.21,14.23,56400.0,9.6036,9.6171,9.6036,9.6171,56400.0
2011-06-01 14:20:00,14.23,14.23,14.22,14.22,26400.0,9.6171,9.6171,9.6104,9.6104,26400.0
2011-06-01 14:25:00,14.22,14.22,14.22,14.22,50000.0,9.6104,9.6104,9.6104,9.6104,50000.0
2011-06-01 14:30:00,14.22,14.23,14.21,14.22,88000.0,9.6104,9.6171,9.6036,9.6104,88000.0
2011-06-01 14:35:00,14.22,14.22,14.21,14.22,51200.0,9.6104,9.6104,9.6036,9.6104,51200.0
2011-06-01 14:40:00,14.22,14.22,14.21,14.22,19600.0,9.6104,9.6104,9.6036,9.6104,19600.0
2011-06-01 14:45:00,14.21,14.24,14.21,14.23,88400.0,9.6036,9.6239,9.6036,9.6171,88400.0
2011-06-01 14:50:00,14.22,14.24,14.22,14.24,43200.0,9.6104,9.6239,9.6104,9.6239,43200.0
2011-06-01 14:55:00,14.24,14.24,14.23,14.24,54000.0,9.6239,9.6239,9.6171,9.6239,54000.0
2011-06-01 15:00:00,14.24,14.24,14.23,14.24,58400.0,9.6239,9.6239,9.6171,9.6239,58400.0
2011-06-01 15:05:00,14.23,14.24,14.22,14.24,82000.0,9.6171,9.6239,9.6104,9.6239,82000.0
2011-06-01 15:10:00,14.24,14.24,14.21,14.21,90800.0,9.6239,9.6239,9.6036,9.6036,90800.0
2011-06-01 15:15:00,14.21,14.22,14.21,14.21,63200.0,9.6036,9.6104,9.6036,9.6036,63200.0
2011-06-01 15:20:00,14.21,14.21,14.2,14.2,104400.0,9.6036,9.6036,9.5969,9.5969,104400.0
2011-06-01 15:25:00,14.2,14.2,14.19,14.2,42000.0,9.5969,9.5969,9.5901,9.5969,42000.0
2011-06-01 15:30:00,14.2,14.2,14.19,14.19,86000.0,9.5969,9.5969,9.5901,9.5901,86000.0
2011-06-01 15:35:00,14.19,14.21,14.19,14.21,161600.0,9.5901,9.6036,9.5901,9.6036,161600.0
2011-06-01 15:40:00,14.21,14.21,14.19,14.19,265600.0,9.6036,9.6036,9.5901,9.5901,265600.0
2011-06-01 15:45:00,14.19,14.2,14.19,14.2,252000.0,9.5901,9.5969,9.5901,9.5969,252000.0
2011-06-01 15:50:00,14.2,14.2,14.18,14.2,186000.0,9.5969,9.5969,9.5833,9.5969,186000.0
2011-06-01 15:55:00,14.2,14.2,14.18,14.19,355200.0,9.5969,9.5969,9.5833,9.5901,355200.0
2011-06-02 09:30:00,14.19,14.19,14.06,14.07,123600.0,9.5901,9.5901,9.5022,9.509,123600.0
2011-06-02 09:35:00,14.06,14.06,13.99,14.0,153200.0,9.5022,9.5022,9.4549,9.4617,153200.0
2011-06-02 09:40:00,14.01,14.01,13.98,14.01,58000.0,9.4684,9.4684,9.4482,9.4684,58000.0
2011-06-02 09:45:00,14.01,14.02,14.0,14.01,48800.0,9.4684,9.4752,9.4617,9.4684,48800.0
2011-06-02 09:50:00,14.01,14.05,14.01,14.04,82400.0,9.4684,9.4955,9.4684,9.4887,82400.0
2011-06-02 09:55:00,14.04,14.06,14.04,14.06,82000.0,9.4887,9.5022,9.4887,9.5022,82000.0
2011-06-02 10:00:00,14.06,14.08,14.06,14.07,103200.0,9.5022,9.5158,9.5022,9.509,103200.0
2011-06-02 10:05:00,14.07,14.08,14.06,14.06,67600.0,9.509,9.5158,9.5022,9.5022,67600.0
2011-06-02 10:10:00,14.07,14.08,14.06,14.06,44400.0,9.509,9.5158,9.5022,9.5022,44400.0
2011-06-02 10:15:00,14.06,14.06,14.04,14.04,65600.0,9.5022,9.5022,9.4887,9.4887,65600.0
2011-06-02 10:20:00,14.04,14.04,14.03,14.03,68000.0,9.4887,9.4887,9.482,9.482,68000.0
2011-06-02 10:25:00,14.03,14.04,14.02,14.03,76400.0,9.482,9.4887,9.4752,9.482,76400.0
2011-06-02 10:30:00,14.03,14.05,14.03,14.04,59600.0,9.482,9.4955,9.482,9.4887,59600.0
2011-06-02 10:35:00,14.04,14.04,14.02,14.02,41200.0,9.4887,9.4887,9.4752,9.4752,41200.0
2011-06-02 10:40:00,14.03,14.05,14.02,14.05,59200.0,9.482,9.4955,9.4752,9.4955,59200.0
2011-06-02 10:45:00,14.05,14.05,14.03,14.04,78800.0,9.4955,9.4955,9.482,9.4887,78800.0
2011-06-02 10:50:00,14.04,14.04,14.03,14.03,255200.0,9.4887,9.4887,9.482,9.482,255200.0
2011-06-02 10:55:00,14.03,14.04,14.02,14.03,54400.0,9.482,9.4887,9.4752,9.482,54400.0
2011-06-02 11:00:00,14.03,14.05,14.03,14.05,110800.0,9.482,9.4955,9.482,9.4955,110800.0
2011-06-02 11:05:00,14.05,14.05,14.03,14.04,37200.0,9.4955,9.4955,9.482,9.4887,37200.0
2011-06-02 11:10:00,14.04,14.04,14.03,14.04,54000.0,9.4887,9.4887,9.482,9.4887,54000.0
2011-06-02 11:15:00,14.04,14.05,14.04,14.04,53600.0,9.4887,9.4955,9.4887,9.4887,53600.0
2011-06-02 11:20:00,14.04,14.04,14.03,14.04,52400.0,9.4887,9.4887,9.482,9.4887,52400.0
2011-06-02 11:25:00,14.04,14.04,14.03,14.03,40000.0,9.4887,9.4887,9.482,9.482,40000.0
2011-06-02 11:30:00,14.04,14.04,14.03,14.04,60400.0,9.4887,9.4887,9.482,9.4887,60400.0
2011-06-02 11:35:00,14.04,14.04,14.03,14.03,33600.0,9.4887,9.4887,9.482,9.482,33600.0
2011-06-02 11:40:00,14.03,14.04,14.03,14.04,43600.0,9.482,9.4887,9.482,9.4887,43600.0
2011-06-02 11:45:00,14.04,14.04,14.01,14.02,77600.0,9.4887,9.4887,9.4684,9.4752,77600.0
2011-06-02 11:50:00,14.02,14.03,14.02,14.02,30800.0,9.4752,9.482,9.4752,9.4752,30800.0
2011-06-02 11:55:00,14.02,14.03,14.02,14.03,27600.0,9.4752,9.482,9.4752,9.482,27600.0
2011-06-02 12:00:00,14.03,14.03,14.02,14.02,33200.0,9.482,9.482,9.4752,9.4752,33200.0
2011-06-02 12:05:00,14.02,14.02,14.01,14.01,38800.0,9.4752,9.4752,9.4684,9.4684,38800.0
2011-06-02 12:10:00,14.01,14.02,14.0,14.01,26800.0,9.4684,9.4752,9.4617,9.4684,26800.0
2011-06-02 12:15:00,14.01,14.02,14.01,14.02,37200.0,9.4684,9.4752,9.4684,9.4752,37200.0
2011-06-02 12:20:00,14.01,14.02,14.01,14.01,21200.0,9.4684,9.4752,9.4684,9.4684,21200.0
2011-06-02 12:25:00,14.01,14.01,14.0,14.01,40400.0,9.4684,9.4684,9.4617,9.4684,40400.0
2011-06-02 12:30:00,14.01,14.01,14.01,14.01,26800.0,9.4684,9.4684,9.4684,9.4684,26800.0
2011-06-02 12:35:00,14.01,14.01,13.99,14.0,42000.0,9.4684,9.4684,9.4549,9.4617,42000.0
2011-06-02 12:40:00,14.0,14.01,14.0,14.01,43200.0,9.4617,9.4684,9.4617,9.4684,43200.0
2011-06-02 12:45:00,14.01,14.01,14.0,14.01,36000.0,9.4684,9.4684,9.4617,9.4684,36000.0
2011-06-02 12:50:00,14.01,14.02,14.0,14.01,45200.0,9.4684,9.4752,9.4617,9.4684,45200.0
2011-06-02 12:55:00,14.01,14.01,14.0,14.01,26000.0,9.4684,9.4684,9.4617,9.4684,26000.0
2011-06-02 13:00:00,14.01,14.03,14.01,14.03,40800.0,9.4684,9.482,9.4684,9.482,40800.0
2011-06-02 13:05:00,14.03,14.05,14.03,14.03,30400.0,9.482,9.4955,9.482,9.482,30400.0
2011-06-02 13:10:00,14.03,14.04,14.03,14.03,28800.0,9.482,9.4887,9.482,9.482,28800.0
2011-06-02 13:15:00,14.03,14.04,14.03,14.04,33200.0,9.482,9.4887,9.482,9.4887,33200.0
2011-06-02 13:20:00,14.03,14.05,14.03,14.04,26800.0,9.482,9.4955,9.482,9.4887,26800.0
2011-06-02 13:25:00,14.04,14.05,14.04,14.05,33600.0,9.4887,9.4955,9.4887,9.4955,33600.0
2011-06-02 13:30:00,14.05,14.05,14.03,14.03,64400.0,9.4955,9.4955,9.482,9.482,64400.0
2011-06-02 13:35:00,14.04,14.04,14.02,14.03,38000.0,9.4887,9.4887,9.4752,9.482,38000.0
2011-06-02 13:40:00,14.03,14.05,14.03,14.05,28800.0,9.482,9.4955,9.482,9.4955,28800.0
2011-06-02 13:45:00,14.04,14.05,14.03,14.03,16800.0,9.4887,9.4955,9.482,9.482,16800.0
2011-06-02 13:50:00,14.03,14.04,14.03,14.04,38400.0,9.482,9.4887,9.482,9.4887,38400.0
2011-06-02 13:55:00,14.04,14.05,14.04,14.05,28800.0,9.4887,9.4955,9.4887,9.4955,28800.0
2011-06-02 14:00:00,14.05,14.06,14.05,14.06,46800.0,9.4955,9.5022,9.4955,9.5022,46800.0
2011-06-02 14:05:00,14.06,14.06,14.04,14.04,41600.0,9.5022,9.5022,9.4887,9.4887,41600.0
2011-06-02 14:10:00,14.04,14.05,14.04,14.05,54800.0,9.4887,9.4955,9.4887,9.4955,54800.0
2011-06-02 14:15:00,14.05,14.06,14.03,14.03,79200.0,9.4955,9.5022,9.482,9.482,79200.0
2011-06-02 14:20:00,14.03,14.03,14.02,14.02,60800.0,9.482,9.482,9.4752,9.4752,60800.0
2011-06-02 14:25:00,14.02,14.03,14.02,14.02,43600.0,9.4752,9.482,9.4752,9.4752,43600.0
2011-06-02 14:30:00,14.02,14.04,14.02,14.04,59200.0,9.4752,9.4887,9.4752,9.4887,59200.0
2011-06-02 14:35:00,14.04,14.05,14.04,14.04,29600.0,9.4887,9.4955,9.4887,9.4887,29600.0
2011-06-02 14:40:00,14.05,14.05,14.05,14.05,30400.0,9.4955,9.4955,9.4955,9.4955,30400.0
2011-06-02 14:45:00,14.05,14.05,14.04,14.05,61600.0,9.4955,9.4955,9.4887,9.4955,61600.0
2011-06-02 14:50:00,14.05,14.06,14.05,14.06,52400.0,9.4955,9.5022,9.4955,9.5022,52400.0
2011-06-02 14:55:00,14.06,14.06,14.05,14.06,60000.0,9.5022,9.5022,9.4955,9.5022,60000.0
2011-06-02 15:00:00,14.06,14.07,14.06,14.07,71600.0,9.5022,9.509,9.5022,9.509,71600.0
2011-06-02 15:05:00,14.07,14.07,14.06,14.06,65600.0,9.509,9.509,9.5022,9.5022,65600.0
2011-06-02 15:10:00,14.06,14.06,14.06,14.06,46400.0,9.5022,9.5022,9.5022,9.5022,46400.0
2011-06-02 15:15:00,14.06,14.06,14.05,14.05,46000.0,9.5022,9.5022,9.4955,9.4955,46000.0
2011-06-02 15:20:00,14.05,14.06,14.05,14.06,48000.0,9.4955,9.5022,9.4955,9.5022,48000.0
2011-06-02 15:25:00,14.06,14.06,14.06,14.06,56000.0,9.5022,9.5022,9.5022,9.5022,56000.0
2011-06-02 15:30:00,14.06,14.07,14.05,14.06,91200.0,9.5022,9.509,9.4955,9.5022,91200.0
2011-06-02 15:35:00,14.06,14.07,14.05,14.06,118800.0,9.5022,9.509,9.4955,9.5022,118800.0
2011-06-02 15:40:00,14.06,14.08,14.06,14.08,117200.0,9.5022,9.5158,9.5022,9.5158,117200.0
2011-06-02 15:45:00,14.07,14.08,14.06,14.06,268800.0,9.509,9.5158,9.5022,9.5022,268800.0
2011-06-02 15:50:00,14.06,14.06,14.05,14.05,232400.0,9.5022,9.5022,9.4955,9.4955,232400.0
2011-06-02 15:55:00,14.05,14.06,14.04,14.05,465600.0,9.4955,9.5022,9.4887,9.4955,465600.0
2011-06-03 09:30:00,13.53,13.79,13.53,13.76,775200.0,9.144,9.3198,9.144,9.2995,775200.0
2011-06-03 09:35:00,13.76,13.81,13.76,13.79,251600.0,9.2995,9.3333,9.2995,9.3198,251600.0
2011-06-03 09:40:00,13.79,13.79,13.72,13.73,252000.0,9.3198,9.3198,9.2725,9.2792,252000.0
2011-06-03 09:45:00,13.73,13.74,13.68,13.72,290800.0,9.2792,9.286,9.2454,9.2725,290800.0
2011-06-03 09:50:00,13.72,13.73,13.62,13.68,599600.0,9.2725,9.2792,9.2049,9.2454,599600.0
2011-06-03 09:55:00,13.68,13.72,13.67,13.7,482400.0,9.2454,9.2725,9.2387,9.2589,482400.0
2011-06-03 10:00:00,13.71,13.74,13.71,13.74,507200.0,9.2657,9.286,9.2657,9.286,507200.0
2011-06-03 10:05:00,13.74,13.78,13.73,13.77,310400.0,9.286,9.313,9.2792,9.3062,310400.0
2011-06-03 10:10:00,13.77,13.81,13.77,13.81,266800.0,9.3062,9.3333,9.3062,9.3333,266800.0
2011-06-03 10:15:00,13.81,13.82,13.79,13.81,134400.0,9.3333,9.34,9.3198,9.3333,134400.0
2011-06-03 10:20:00,13.81,13.82,13.8,13.8,141600.0,9.3333,9.34,9.3265,9.3265,141600.0
2011-06-03 10:25:00,13.8,13.81,13.8,13.8,198800.0,9.3265,9.3333,9.3265,9.3265,198800.0
2011-06-03 10:30:00,13.8,13.82,13.8,13.82,258800.0,9.3265,9.34,9.3265,9.34,258800.0
2011-06-03 10:35:00,13.82,13.86,13.82,13.86,252000.0,9.34,9.3671,9.34,9.3671,252000.0
2011-06-03 10:40:00,13.85,13.89,13.85,13.87,394800.0,9.3603,9.3873,9.3603,9.3738,394800.0
2011-06-03 10:45:00,13.88,13.88,13.87,13.87,191200.0,9.3806,9.3806,9.3738,9.3738,191200.0
2011-06-03 10:50:00,13.86,13.87,13.85,13.86,120400.0,9.3671,9.3738,9.3603,9.3671,120400.0
2011-06-03 10:55:00,13.86,13.87,13.86,13.87,90800.0,9.3671,9.3738,9.3671,9.3738,90800.0
2011-06-03 11:00:00,13.87,13.9,13.87,13.89,88000.0,9.3738,9.3941,9.3738,9.3873,88000.0
2011-06-03 11:05:00,13.89,13.91,13.88,13.9,177600.0,9.3873,9.4009,9.3806,9.3941,177600.0
2011-06-03 11:10:00,13.9,13.92,13.89,13.89,111600.0,9.3941,9.4076,9.3873,9.3873,111600.0
2011-06-03 11:15:00,13.89,13.89,13.86,13.87,105200.0,9.3873,9.3873,9.3671,9.3738,105200.0
2011-06-03 11:20:00,13.87,13.89,13.87,13.88,54000.0,9.3738,9.3873,9.3738,9.3806,54000.0
2011-06-03 11:25:00,13.88,13.88,13.87,13.88,59200.0,9.3806,9.3806,9.3738,9.3806,59200.0
2011-06-03 11:30:00,13.88,13.9,13.88,13.9,68800.0,9.3806,9.3941,9.3806,9.3941,68800.0
2011-06-03 11:35:00,13.9,13.9,13.88,13.88,52000.0,9.3941,9.3941,9.3806,9.3806,52000.0
2011-06-03 11:40:00,13.88,13.9,13.87,13.9,57600.0,9.3806,9.3941,9.3738,9.3941,57600.0
2011-06-03 11:45:00,13.9,13.92,13.89,13.91,39600.0,9.3941,9.4076,9.3873,9.4009,39600.0
2011-06-03 11:50:00,13.91,13.91,13.9,13.9,74400.0,9.4009,9.4009,9.3941,9.3941,74400.0
2011-06-03 11:55:00,13.9,13.9,13.88,13.9,96000.0,9.3941,9.3941,9.3806,9.3941,96000.0
2011-06-03 12:00:00,13.9,13.9,13.89,13.9,108400.0,9.3941,9.3941,9.3873,9.3941,108400.0
2011-06-03 12:05:00,13.89,13.9,13.89,13.9,50000.0,9.3873,9.3941,9.3873,9.3941,50000.0
2011-06-03 12:10:00,13.9,13.91,13.9,13.9,75600.0,9.3941,9.4009,9.3941,9.3941,75600.0
2011-06-03 12:15:00,13.9,13.92,13.9,13.9,64400.0,9.3941,9.4076,9.3941,9.3941,64400.0
2011-06-03 12:20:00,13.9,13.91,13.9,13.9,44000.0,9.3941,9.4009,9.3941,9.3941,44000.0
2011-06-03 12:25:00,13.9,13.91,13.9,13.9,45600.0,9.3941,9.4009,9.3941,9.3941,45600.0
2011-06-03 12:30:00,13.9,13.91,13.89,13.9,36400.0,9.3941,9.4009,9.3873,9.3941,36400.0
2011-06-03 12:35:00,13.9,13.91,13.87,13.87,232400.0,9.3941,9.4009,9.3738,9.3738,232400.0
2011-06-03 12:40:00,13.87,13.88,13.86,13.87,61200.0,9.3738,9.3806,9.3671,9.3738,61200.0
2011-06-03 12:45:00,13.87,13.9,13.87,13.9,74000.0,9.3738,9.3941,9.3738,9.3941,74000.0
2011-06-03 12:50:00,13.9,13.91,13.88,13.88,147200.0,9.3941,9.4009,9.3806,9.3806,147200.0
2011-06-03 12:55:00,13.88,13.88,13.87,13.87,55200.0,9.3806,9.3806,9.3738,9.3738,55200.0
2011-06-03 13:00:00,13.87,13.87,13.87,13.87,46000.0,9.3738,9.3738,9.3738,9.3738,46000.0
2011-06-03 13:05:00,13.87,13.89,13.87,13.88,58400.0,9.3738,9.3873,9.3738,9.3806,58400.0
2011-06-03 13:10:00,13.88,13.88,13.87,13.87,96800.0,9.3806,9.3806,9.3738,9.3738,96800.0
2011-06-03 13:15:00,13.88,13.88,13.87,13.88,20000.0,9.3806,9.3806,9.3738,9.3806,20000.0
2011-06-03 13:20:00,13.87,13.88,13.86,13.87,75600.0,9.3738,9.3806,9.3671,9.3738,75600.0
2011-06-03 13:25:00,13.87,13.88,13.86,13.88,56800.0,9.3738,9.3806,9.3671,9.3806,56800.0
2011-06-03 13:30:00,13.88,13.89,13.87,13.89,82400.0,9.3806,9.3873,9.3738,9.3873,82400.0
2011-06-03 13:35:00,13.89,13.89,13.88,13.89,94800.0,9.3873,9.3873,9.3806,9.3873,94800.0
2011-06-03 13:40:00,13.89,13.9,13.89,13.9,80800.0,9.3873,9.3941,9.3873,9.3941,80800.0
2011-06-03 13:45:00,13.9,13.91,13.9,13.91,103200.0,9.3941,9.4009,9.3941,9.4009,103200.0
2011-06-03 13:50:00,13.91,13.92,13.91,13.92,96800.0,9.4009,9.4076,9.4009,9.4076,96800.0
2011-06-03 13:55:00,13.92,13.92,13.9,13.9,178800.0,9.4076,9.4076,9.3941,9.3941,178800.0
2011-06-03 14:00:00,13.9,13.91,13.9,13.91,136400.0,9.3941,9.4009,9.3941,9.4009,136400.0
2011-06-03 14:05:00,13.91,13.91,13.9,13.9,61600.0,9.4009,9.4009,9.3941,9.3941,61600.0
2011-06-03 14:10:00,13.9,13.94,13.9,13.93,139600.0,9.3941,9.4211,9.3941,9.4144,139600.0
2011-06-03 14:15:00,13.93,13.94,13.93,13.93,62800.0,9.4144,9.4211,9.4144,9.4144,62800.0
2011-06-03 14:20:00,13.93,13.94,13.93,13.93,112000.0,9.4144,9.4211,9.4144,9.4144,112000.0
2011-06-03 14:25:00,13.93,13.93,13.93,13.93,40000.0,9.4144,9.4144,9.4144,9.4144,40000.0
2011-06-03 14:30:00,13.93,13.93,13.9,13.91,144400.0,9.4144,9.4144,9.3941,9.4009,144400.0
2011-06-03 14:35:00,13.91,13.92,13.91,13.91,96000.0,9.4009,9.4076,9.4009,9.4009,96000.0
2011-06-03 14:40:00,13.91,13.92,13.91,13.91,78400.0,9.4009,9.4076,9.4009,9.4009,78400.0
2011-06-03 14:45:00,13.91,13.92,13.91,13.91,94000.0,9.4009,9.4076,9.4009,9.4009,94000.0
2011-06-03 14:50:00,13.91,13.93,13.91,13.93,69200.0,9.4009,9.4144,9.4009,9.4144,69200.0
2011-06-03 14:55:00,13.93,13.94,13.92,13.93,160000.0,9.4144,9.4211,9.4076,9.4144,160000.0
2011-06-03 15:00:00,13.93,13.94,13.92,13.93,147200.0,9.4144,9.4211,9.4076,9.4144,147200.0
2011-06-03 15:05:00,13.93,13.93,13.91,13.91,142400.0,9.4144,9.4144,9.4009,9.4009,142400.0
2011-06-03 15:10:00,13.91,13.92,13.91,13.91,103200.0,9.4009,9.4076,9.4009,9.4009,103200.0
2011-06-03 15:15:00,13.91,13.92,13.91,13.92,125600.0,9.4009,9.4076,9.4009,9.4076,125600.0
2011-06-03 15:20:00,13.92,13.94,13.92,13.94,105200.0,9.4076,9.4211,9.4076,9.4211,105200.0
2011-06-03 15:25:00,13.94,13.94,13.92,13.93,125200.0,9.4211,9.4211,9.4076,9.4144,125200.0
2011-06-03 15:30:00,13.93,13.93,13.92,13.92,221600.0,9.4144,9.4144,9.4076,9.4076,221600.0
2011-06-03 15:35:00,13.92,13.93,13.92,13.92,168400.0,9.4076,9.4144,9.4076,9.4076,168400.0
2011-06-03 15:40:00,13.92,13.93,13.91,13.92,180000.0,9.4076,9.4144,9.4009,9.4076,180000.0
2011-06-03 15:45:00,13.91,13.92,13.9,13.92,412000.0,9.4009,9.4076,9.3941,9.4076,412000.0
2011-06-03 15:50:00,13.92,13.92,13.9,13.9,471200.0,9.4076,9.4076,9.3941,9.3941,471200.0
2011-06-03 15:55:00,13.9,13.92,13.9,13.92,818000.0,9.3941,9.4076,9.3941,9.4076,818000.0
2011-06-06 09:30:00,13.86,13.88,13.78,13.81,183600.0,9.3671,9.3806,9.313,9.3333,183600.0
2011-06-06 09:35:00,13.8,13.83,13.79,13.82,133600.0,9.3265,9.3468,9.3198,9.34,133600.0
2011-06-06 09:40:00,13.81,13.86,13.81,13.86,188400.0,9.3333,9.3671,9.3333,9.3671,188400.0
2011-06-06 09:45:00,13.86,13.9,13.85,13.89,130400.0,9.3671,9.3941,9.3603,9.3873,130400.0
2011-06-06 09:50:00,13.89,13.9,13.86,13.86,76400.0,9.3873,9.3941,9.3671,9.3671,76400.0
2011-06-06 09:55:00,13.86,13.87,13.86,13.86,56000.0,9.3671,9.3738,9.3671,9.3671,56000.0
2011-06-06 10:00:00,13.86,13.86,13.84,13.85,58000.0,9.3671,9.3671,9.3536,9.3603,58000.0
2011-06-06 10:05:00,13.85,13.87,13.85,13.87,119600.0,9.3603,9.3738,9.3603,9.3738,119600.0
2011-06-06 10:10:00,13.87,13.89,13.87,13.88,95200.0,9.3738,9.3873,9.3738,9.3806,95200.0
2011-06-06 10:15:00,13.88,13.88,13.87,13.88,75600.0,9.3806,9.3806,9.3738,9.3806,75600.0
2011-06-06 10:20:00,13.87,13.87,13.86,13.86,82800.0,9.3738,9.3738,9.3671,9.3671,82800.0
2011-06-06 10:25:00,13.86,13.87,13.86,13.87,41600.0,9.3671,9.3738,9.3671,9.3738,41600.0
2011-06-06 10:30:00,13.87,13.89,13.87,13.88,126800.0,9.3738,9.3873,9.3738,9.3806,126800.0
2011-06-06 10:35:00,13.88,13.89,13.88,13.89,79200.0,9.3806,9.3873,9.3806,9.3873,79200.0
2011-06-06 10:40:00,13.89,13.9,13.87,13.88,92400.0,9.3873,9.3941,9.3738,9.3806,92400.0
2011-06-06 10:45:00,13.88,13.88,13.87,13.87,135200.0,9.3806,9.3806,9.3738,9.3738,135200.0
2011-06-06 10:50:00,13.87,13.89,13.87,13.89,60400.0,9.3738,9.3873,9.3738,9.3873,60400.0
2011-06-06 10:55:00,13.89,13.9,13.88,13.9,92000.0,9.3873,9.3941,9.3806,9.3941,92000.0
2011-06-06 11:00:00,13.9,13.91,13.89,13.91,51200.0,9.3941,9.4009,9.3873,9.4009,51200.0
2011-06-06 11:05:00,13.91,13.91,13.89,13.9,101600.0,9.4009,9.4009,9.3873,9.3941,101600.0
2011-06-06 11:10:00,13.9,13.93,13.9,13.93,134000.0,9.3941,9.4144,9.3941,9.4144,134000.0
2011-06-06 11:15:00,13.93,13.95,13.93,13.93,102000.0,9.4144,9.4279,9.4144,9.4144,102000.0
2011-06-06 11:20:00,13.93,13.93,13.92,13.93,58000.0,9.4144,9.4144,9.4076,9.4144,58000.0
2011-06-06 11:25:00,13.93,13.95,13.93,13.95,36400.0,9.4144,9.4279,9.4144,9.4279,36400.0
2011-06-06 11:30:00,13.95,13.95,13.93,13.94,64400.0,9.4279,9.4279,9.4144,9.4211,64400.0
2011-06-06 11:35:00,13.94,13.95,13.94,13.95,69600.0,9.4211,9.4279,9.4211,9.4279,69600.0
2011-06-06 11:40:00,13.95,13.95,13.94,13.94,69200.0,9.4279,9.4279,9.4211,9.4211,69200.0
2011-06-06 11:45:00,13.94,13.95,13.93,13.95,80000.0,9.4211,9.4279,9.4144,9.4279,80000.0
2011-06-06 11:50:00,13.95,13.95,13.94,13.95,33200.0,9.4279,9.4279,9.4211,9.4279,33200.0
2011-06-06 11:55:00,13.95,13.95,13.93,13.93,54800.0,9.4279,9.4279,9.4144,9.4144,54800.0
2011-06-06 12:00:00,13.93,13.93,13.92,13.92,28000.0,9.4144,9.4144,9.4076,9.4076,28000.0
2011-06-06 12:05:00,13.92,13.93,13.92,13.93,34000.0,9.4076,9.4144,9.4076,9.4144,34000.0
2011-06-06 12:10:00,13.93,13.93,13.91,13.92,66000.0,9.4144,9.4144,9.4009,9.4076,66000.0
2011-06-06 12:15:00,13.92,13.92,13.91,13.91,38400.0,9.4076,9.4076,9.4009,9.4009,38400.0
2011-06-06 12:20:00,13.91,13.92,13.91,13.92,48000.0,9.4009,9.4076,9.4009,9.4076,48000.0
2011-06-06 12:25:00,13.92,13.93,13.92,13.93,41600.0,9.4076,9.4144,9.4076,9.4144,41600.0
2011-06-06 12:30:00,13.93,13.93,13.91,13.91,49200.0,9.4144,9.4144,9.4009,9.4009,49200.0
2011-06-06 12:35:00,13.91,13.92,13.91,13.92,60000.0,9.4009,9.4076,9.4009,9.4076,60000.0
2011-06-06 12:40:00,13.92,13.92,13.91,13.92,40400.0,9.4076,9.4076,9.4009,9.4076,40400.0
2011-06-06 12:45:00,13.92,13.92,13.9,13.9,115200.0,9.4076,9.4076,9.3941,9.3941,115200.0
2011-06-06 12:50:00,13.9,13.9,13.9,13.9,60000.0,9.3941,9.3941,9.3941,9.3941,60000.0
2011-06-06 12:55:00,13.9,13.91,13.9,13.9,44400.0,9.3941,9.4009,9.3941,9.3941,44400.0
2011-06-06 13:00:00,13.9,13.9,13.89,13.89,37600.0,9.3941,9.3941,9.3873,9.3873,37600.0
2011-06-06 13:05:00,13.89,13.91,13.89,13.9,52000.0,9.3873,9.4009,9.3873,9.3941,52000.0
2011-06-06 13:10:00,13.9,13.91,13.9,13.91,22000.0,9.3941,9.4009,9.3941,9.4009,22000.0
2011-06-06 13:15:00,13.9,13.9,13.9,13.9,29200.0,9.3941,9.3941,9.3941,9.3941,29200.0
2011-06-06 13:20:00,13.9,13.9,13.89,13.9,22800.0,9.3941,9.3941,9.3873,9.3941,22800.0
2011-06-06 13:25:00,13.9,13.9,13.89,13.89,20800.0,9.3941,9.3941,9.3873,9.3873,20800.0
2011-06-06 13:30:00,13.89,13.9,13.88,13.88,45200.0,9.3873,9.3941,9.3806,9.3806,45200.0
2011-06-06 13:35:00,13.88,13.89,13.88,13.88,24800.0,9.3806,9.3873,9.3806,9.3806,24800.0
2011-06-06 13:40:00,13.88,13.9,13.88,13.88,61600.0,9.3806,9.3941,9.3806,9.3806,61600.0
2011-06-06 13:45:00,13.88,13.88,13.87,13.87,56400.0,9.3806,9.3806,9.3738,9.3738,56400.0
2011-06-06 13:50:00,13.87,13.87,13.86,13.87,30400.0,9.3738,9.3738,9.3671,9.3738,30400.0
2011-06-06 13:55:00,13.87,13.88,13.86,13.88,32800.0,9.3738,9.3806,9.3671,9.3806,32800.0
2011-06-06 14:00:00,13.88,13.88,13.88,13.88,66400.0,9.3806,9.3806,9.3806,9.3806,66400.0
2011-06-06 14:05:00,13.88,13.9,13.88,13.9,166800.0,9.3806,9.3941,9.3806,9.3941,166800.0
2011-06-06 14:10:00,13.9,13.9,13.89,13.89,29200.0,9.3941,9.3941,9.3873,9.3873,29200.0
2011-06-06 14:15:00,13.89,13.89,13.88,13.89,29600.0,9.3873,9.3873,9.3806,9.3873,29600.0
2011-06-06 14:20:00,13.89,13.9,13.89,13.9,73600.0,9.3873,9.3941,9.3873,9.3941,73600.0
2011-06-06 14:25:00,13.9,13.9,13.88,13.88,30000.0,9.3941,9.3941,9.3806,9.3806,30000.0
2011-06-06 14:30:00,13.88,13.89,13.88,13.89,33600.0,9.3806,9.3873,9.3806,9.3873,33600.0
2011-06-06 14:35:00,13.89,13.89,13.88,13.88,35200.0,9.3873,9.3873,9.3806,9.3806,35200.0
2011-06-06 14:40:00,13.89,13.9,13.88,13.9,62400.0,9.3873,9.3941,9.3806,9.3941,62400.0
2011-06-06 14:45:00,13.9,13.91,13.89,13.9,94800.0,9.3941,9.4009,9.3873,9.3941,94800.0
2011-06-06 14:50:00,13.9,13.9,13.88,13.88,93200.0,9.3941,9.3941,9.3806,9.3806,93200.0
2011-06-06 14:55:00,13.88,13.88,13.88,13.88,74400.0,9.3806,9.3806,9.3806,9.3806,74400.0
2011-06-06 15:00:00,13.88,13.9,13.88,13.89,95600.0,9.3806,9.3941,9.3806,9.3873,95600.0
2011-06-06 15:05:00,13.89,13.89,13.88,13.88,113600.0,9.3873,9.3873,9.3806,9.3806,113600.0
2011-06-06 15:10:00,13.88,13.88,13.87,13.88,87600.0,9.3806,9.3806,9.3738,9.3806,87600.0
2011-06-06 15:15:00,13.88,13.89,13.87,13.88,224000.0,9.3806,9.3873,9.3738,9.3806,224000.0
2011-06-06 15:20:00,13.87,13.88,13.87,13.88,150400.0,9.3738,9.3806,9.3738,9.3806,150400.0
2011-06-06 15:25:00,13.88,13.88,13.87,13.88,91200.0,9.3806,9.3806,9.3738,9.3806,91200.0
2011-06-06 15:30:00,13.87,13.89,13.87,13.89,90000.0,9.3738,9.3873,9.3738,9.3873,90000.0
2011-06-06 15:35:00,13.89,13.89,13.87,13.88,103600.0,9.3873,9.3873,9.3738,9.3806,103600.0
2011-06-06 15:40:00,13.88,13.89,13.88,13.88,213200.0,9.3806,9.3873,9.3806,9.3806,213200.0
2011-06-06 15:45:00,13.88,13.88,13.87,13.88,214800.0,9.3806,9.3806,9.3738,9.3806,214800.0
2011-06-06 15:50:00,13.87,13.88,13.86,13.87,230800.0,9.3738,9.3806,9.3671,9.3738,230800.0
2011-06-06 15:55:00,13.88,13.88,13.86,13.86,602800.0,9.3806,9.3806,9.3671,9.3671,602800.0
2011-06-07 09:30:00,13.89,13.9,13.85,13.86,88800.0,9.3873,9.3941,9.3603,9.3671,88800.0
2011-06-07 09:35:00,13.86,13.88,13.86,13.87,109600.0,9.3671,9.3806,9.3671,9.3738,109600.0
2011-06-07 09:40:00,13.87,13.88,13.87,13.87,61600.0,9.3738,9.3806,9.3738,9.3738,61600.0
2011-06-07 09:45:00,13.87,13.88,13.87,13.88,53600.0,9.3738,9.3806,9.3738,9.3806,53600.0
2011-06-07 09:50:00,13.88,13.89,13.88,13.88,31200.0,9.3806,9.3873,9.3806,9.3806,31200.0
2011-06-07 09:55:00,13.88,13.89,13.88,13.88,42400.0,9.3806,9.3873,9.3806,9.3806,42400.0
2011-06-07 10:00:00,13.88,13.91,13.88,13.9,212800.0,9.3806,9.4009,9.3806,9.3941,212800.0
2011-06-07 10:05:00,13.9,13.9,13.89,13.9,46000.0,9.3941,9.3941,9.3873,9.3941,46000.0
2011-06-07 10:10:00,13.9,13.94,13.9,13.93,75200.0,9.3941,9.4211,9.3941,9.4144,75200.0
2011-06-07 10:15:00,13.94,13.95,13.93,13.95,117200.0,9.4211,9.4279,9.4144,9.4279,117200.0
2011-06-07 10:20:00,13.95,13.95,13.94,13.95,121600.0,9.4279,9.4279,9.4211,9.4279,121600.0
2011-06-07 10:25:00,13.95,13.95,13.93,13.95,127600.0,9.4279,9.4279,9.4144,9.4279,127600.0
2011-06-07 10:30:00,13.95,13.95,13.94,13.95,74400.0,9.4279,9.4279,9.4211,9.4279,74400.0
2011-06-07 10:35:00,13.95,13.97,13.95,13.97,41200.0,9.4279,9.4414,9.4279,9.4414,41200.0
2011-06-07 10:40:00,13.97,13.97,13.96,13.96,74800.0,9.4414,9.4414,9.4347,9.4347,74800.0
2011-06-07 10:45:00,13.96,13.97,13.96,13.96,38400.0,9.4347,9.4414,9.4347,9.4347,38400.0
2011-06-07 10:50:00,13.97,13.97,13.95,13.96,66000.0,9.4414,9.4414,9.4279,9.4347,66000.0
2011-06-07 10:55:00,13.96,13.98,13.96,13.97,83600.0,9.4347,9.4482,9.4347,9.4414,83600.0
2011-06-07 11:00:00,13.98,14.0,13.98,14.0,142400.0,9.4482,9.4617,9.4482,9.4617,142400.0
2011-06-07 11:05:00,14.0,14.02,14.0,14.02,52400.0,9.4617,9.4752,9.4617,9.4752,52400.0
2011-06-07 11:10:00,14.02,14.02,13.99,13.99,49200.0,9.4752,9.4752,9.4549,9.4549,49200.0
2011-06-07 11:15:00,13.99,14.0,13.98,13.98,62000.0,9.4549,9.4617,9.4482,9.4482,62000.0
2011-06-07 11:20:00,13.98,13.98,13.96,13.96,51200.0,9.4482,9.4482,9.4347,9.4347,51200.0
2011-06-07 11:25:00,13.96,13.98,13.96,13.98,71600.0,9.4347,9.4482,9.4347,9.4482,71600.0
2011-06-07 11:30:00,13.98,13.99,13.97,13.97,72400.0,9.4482,9.4549,9.4414,9.4414,72400.0
2011-06-07 11:35:00,13.97,13.97,13.94,13.94,48400.0,9.4414,9.4414,9.4211,9.4211,48400.0
2011-06-07 11:40:00,13.94,13.95,13.94,13.95,40400.0,9.4211,9.4279,9.4211,9.4279,40400.0
2011-06-07 11:45:00,13.95,13.95,13.94,13.94,27600.0,9.4279,9.4279,9.4211,9.4211,27600.0
2011-06-07 11:50:00,13.94,13.95,13.94,13.94,18000.0,9.4211,9.4279,9.4211,9.4211,18000.0
2011-06-07 11:55:00,13.94,13.95,13.92,13.95,70400.0,9.4211,9.4279,9.4076,9.4279,70400.0
2011-06-07 12:00:00,13.95,13.95,13.93,13.93,70400.0,9.4279,9.4279,9.4144,9.4144,70400.0
2011-06-07 12:05:00,13.93,13.96,13.92,13.95,268000.0,9.4144,9.4347,9.4076,9.4279,268000.0
2011-06-07 12:10:00,13.95,13.95,13.95,13.95,9200.0,9.4279,9.4279,9.4279,9.4279,9200.0
2011-06-07 12:15:00,13.95,13.95,13.94,13.94,44800.0,9.4279,9.4279,9.4211,9.4211,44800.0
2011-06-07 12:20:00,13.94,13.95,13.94,13.95,52000.0,9.4211,9.4279,9.4211,9.4279,52000.0
2011-06-07 12:25:00,13.95,13.95,13.93,13.94,312000.0,9.4279,9.4279,9.4144,9.4211,312000.0
2011-06-07 12:30:00,13.94,13.94,13.93,13.93,42800.0,9.4211,9.4211,9.4144,9.4144,42800.0
2011-06-07 12:35:00,13.93,13.93,13.92,13.92,26400.0,9.4144,9.4144,9.4076,9.4076,26400.0
2011-06-07 12:40:00,13.92,13.92,13.9,13.91,33200.0,9.4076,9.4076,9.3941,9.4009,33200.0
2011-06-07 12:45:00,13.91,13.92,13.9,13.92,44400.0,9.4009,9.4076,9.3941,9.4076,44400.0
2011-06-07 12:50:00,13.92,13.94,13.92,13.92,272000.0,9.4076,9.4211,9.4076,9.4076,272000.0
2011-06-07 12:55:00,13.92,13.93,13.92,13.92,130000.0,9.4076,9.4144,9.4076,9.4076,130000.0
2011-06-07 13:00:00,13.92,13.93,13.92,13.92,32400.0,9.4076,9.4144,9.4076,9.4076,32400.0
2011-06-07 13:05:00,13.92,13.92,13.91,13.92,58400.0,9.4076,9.4076,9.4009,9.4076,58400.0
2011-06-07 13:10:00,13.92,13.93,13.92,13.92,26000.0,9.4076,9.4144,9.4076,9.4076,26000.0
2011-06-07 13:15:00,13.92,13.92,13.92,13.92,14400.0,9.4076,9.4076,9.4076,9.4076,14400.0
2011-06-07 13:20:00,13.92,13.92,13.91,13.91,26000.0,9.4076,9.4076,9.4009,9.4009,26000.0
2011-06-07 13:25:00,13.91,13.91,13.9,13.9,59200.0,9.4009,9.4009,9.3941,9.3941,59200.0
2011-06-07 13:30:00,13.9,13.91,13.9,13.91,40400.0,9.3941,9.4009,9.3941,9.4009,40400.0
2011-06-07 13:35:00,13.91,13.93,13.91,13.93,44000.0,9.4009,9.4144,9.4009,9.4144,44000.0
2011-06-07 13:40:00,13.93,13.93,13.9,13.91,110800.0,9.4144,9.4144,9.3941,9.4009,110800.0
2011-06-07 13:45:00,13.91,13.91,13.89,13.9,47200.0,9.4009,9.4009,9.3873,9.3941,47200.0
2011-06-07 13:50:00,13.9,13.9,13.89,13.9,32800.0,9.3941,9.3941,9.3873,9.3941,32800.0
2011-06-07 13:55:00,13.9,13.9,13.89,13.89,29600.0,9.3941,9.3941,9.3873,9.3873,29600.0
2011-06-07 14:00:00,13.9,13.9,13.89,13.9,41200.0,9.3941,9.3941,9.3873,9.3941,41200.0
2011-06-07 14:05:00,13.9,13.91,13.89,13.91,53600.0,9.3941,9.4009,9.3873,9.4009,53600.0
2011-06-07 14:10:00,13.91,13.92,13.9,13.92,58000.0,9.4009,9.4076,9.3941,9.4076,58000.0
2011-06-07 14:15:00,13.92,13.93,13.92,13.93,38400.0,9.4076,9.4144,9.4076,9.4144,38400.0
2011-06-07 14:20:00,13.93,13.93,13.92,13.92,11200.0,9.4144,9.4144,9.4076,9.4076,11200.0
2011-06-07 14:25:00,13.92,13.93,13.92,13.93,24400.0,9.4076,9.4144,9.4076,9.4144,24400.0
2011-06-07 14:30:00,13.93,13.93,13.91,13.92,54800.0,9.4144,9.4144,9.4009,9.4076,54800.0
2011-06-07 14:35:00,13.92,13.92,13.92,13.92,36000.0,9.4076,9.4076,9.4076,9.4076,36000.0
2011-06-07 14:40:00,13.92,13.92,13.91,13.92,45200.0,9.4076,9.4076,9.4009,9.4076,45200.0
2011-06-07 14:45:00,13.92,13.93,13.91,13.91,33200.0,9.4076,9.4144,9.4009,9.4009,33200.0
2011-06-07 14:50:00,13.92,13.92,13.91,13.92,35600.0,9.4076,9.4076,9.4009,9.4076,35600.0
2011-06-07 14:55:00,13.92,13.93,13.92,13.93,56400.0,9.4076,9.4144,9.4076,9.4144,56400.0
2011-06-07 15:00:00,13.93,13.94,13.93,13.93,35200.0,9.4144,9.4211,9.4144,9.4144,35200.0
2011-06-07 15:05:00,13.94,13.94,13.92,13.92,78800.0,9.4211,9.4211,9.4076,9.4076,78800.0
2011-06-07 15:10:00,13.92,13.94,13.92,13.93,116800.0,9.4076,9.4211,9.4076,9.4144,116800.0
2011-06-07 15:15:00,13.93,13.95,13.93,13.94,69600.0,9.4144,9.4279,9.4144,9.4211,69600.0
2011-06-07 15:20:00,13.94,13.94,13.93,13.94,55200.0,9.4211,9.4211,9.4144,9.4211,55200.0
2011-06-07 15:25:00,13.94,13.95,13.94,13.95,33200.0,9.4211,9.4279,9.4211,9.4279,33200.0
2011-06-07 15:30:00,13.95,13.95,13.93,13.93,117200.0,9.4279,9.4279,9.4144,9.4144,117200.0
2011-06-07 15:35:00,13.93,13.94,13.92,13.92,74800.0,9.4144,9.4211,9.4076,9.4076,74800.0
2011-06-07 15:40:00,13.92,13.92,13.88,13.89,195200.0,9.4076,9.4076,9.3806,9.3873,195200.0
2011-06-07 15:45:00,13.88,13.9,13.87,13.87,332800.0,9.3806,9.3941,9.3738,9.3738,332800.0
2011-06-07 15:50:00,13.87,13.88,13.86,13.88,216800.0,9.3738,9.3806,9.3671,9.3806,216800.0
2011-06-07 15:55:00,13.88,13.88,13.85,13.86,365200.0,9.3806,9.3806,9.3603,9.3671,365200.0
2011-06-08 09:30:00,13.84,13.92,13.84,13.88,166000.0,9.3536,9.4076,9.3536,9.3806,166000.0
2011-06-08 09:35:00,13.88,13.88,13.84,13.86,152400.0,9.3806,9.3806,9.3536,9.3671,152400.0
2011-06-08 09:40:00,13.86,13.86,13.82,13.82,93600.0,9.3671,9.3671,9.34,9.34,93600.0
2011-06-08 09:45:00,13.82,13.87,13.82,13.87,47600.0,9.34,9.3738,9.34,9.3738,47600.0
2011-06-08 09:50:00,13.87,13.93,13.86,13.92,46800.0,9.3738,9.4144,9.3671,9.4076,46800.0
2011-06-08 09:55:00,13.92,13.93,13.9,13.9,51600.0,9.4076,9.4144,9.3941,9.3941,51600.0
2011-06-08 10:00:00,13.9,13.92,13.89,13.92,50000.0,9.3941,9.4076,9.3873,9.4076,50000.0
2011-06-08 10:05:00,13.91,13.92,13.9,13.9,54800.0,9.4009,9.4076,9.3941,9.3941,54800.0
2011-06-08 10:10:00,13.9,13.92,13.9,13.9,50400.0,9.3941,9.4076,9.3941,9.3941,50400.0
2011-06-08 10:15:00,13.9,13.91,13.89,13.9,45200.0,9.3941,9.4009,9.3873,9.3941,45200.0
2011-06-08 10:20:00,13.9,13.91,13.89,13.91,42400.0,9.3941,9.4009,9.3873,9.4009,42400.0
2011-06-08 10:25:00,13.91,13.93,13.9,13.92,46400.0,9.4009,9.4144,9.3941,9.4076,46400.0
2011-06-08 10:30:00,13.92,13.92,13.89,13.89,52000.0,9.4076,9.4076,9.3873,9.3873,52000.0
2011-06-08 10:35:00,13.9,13.92,13.9,13.9,68000.0,9.3941,9.4076,9.3941,9.3941,68000.0
2011-06-08 10:40:00,13.91,13.92,13.9,13.91,58000.0,9.4009,9.4076,9.3941,9.4009,58000.0
2011-06-08 10:45:00,13.91,13.93,13.91,13.92,46400.0,9.4009,9.4144,9.4009,9.4076,46400.0
2011-06-08 10:50:00,13.91,13.91,13.89,13.9,27600.0,9.4009,9.4009,9.3873,9.3941,27600.0
2011-06-08 10:55:00,13.9,13.9,13.87,13.88,44800.0,9.3941,9.3941,9.3738,9.3806,44800.0
2011-06-08 11:00:00,13.89,13.9,13.89,13.9,42400.0,9.3873,9.3941,9.3873,9.3941,42400.0
2011-06-08 11:05:00,13.9,13.93,13.9,13.92,34800.0,9.3941,9.4144,9.3941,9.4076,34800.0
2011-06-08 11:10:00,13.92,13.92,13.89,13.89,51600.0,9.4076,9.4076,9.3873,9.3873,51600.0
2011-06-08 11:15:00,13.89,13.9,13.88,13.88,22800.0,9.3873,9.3941,9.3806,9.3806,22800.0
2011-06-08 11:20:00,13.88,13.88,13.86,13.86,65200.0,9.3806,9.3806,9.3671,9.3671,65200.0
2011-06-08 11:25:00,13.86,13.87,13.85,13.85,42400.0,9.3671,9.3738,9.3603,9.3603,42400.0
2011-06-08 11:30:00,13.85,13.87,13.85,13.86,29200.0,9.3603,9.3738,9.3603,9.3671,29200.0
2011-06-08 11:35:00,13.86,13.86,13.84,13.85,60800.0,9.3671,9.3671,9.3536,9.3603,60800.0
2011-06-08 11:40:00,13.85,13.85,13.84,13.84,27200.0,9.3603,9.3603,9.3536,9.3536,27200.0
2011-06-08 11:45:00,13.85,13.87,13.85,13.86,43600.0,9.3603,9.3738,9.3603,9.3671,43600.0
2011-06-08 11:50:00,13.86,13.88,13.86,13.88,49200.0,9.3671,9.3806,9.3671,9.3806,49200.0
2011-06-08 11:55:00,13.88,13.89,13.87,13.88,76400.0,9.3806,9.3873,9.3738,9.3806,76400.0
2011-06-08 12:00:00,13.89,13.9,13.88,13.89,52800.0,9.3873,9.3941,9.3806,9.3873,52800.0
2011-06-08 12:05:00,13.9,13.91,13.89,13.9,63600.0,9.3941,9.4009,9.3873,9.3941,63600.0
2011-06-08 12:10:00,13.9,13.9,13.89,13.9,61200.0,9.3941,9.3941,9.3873,9.3941,61200.0
2011-06-08 12:15:00,13.9,13.91,13.89,13.9,34800.0,9.3941,9.4009,9.3873,9.3941,34800.0
2011-06-08 12:20:00,13.9,13.91,13.89,13.89,86800.0,9.3941,9.4009,9.3873,9.3873,86800.0
2011-06-08 12:25:00,13.89,13.89,13.88,13.89,52400.0,9.3873,9.3873,9.3806,9.3873,52400.0
2011-06-08 12:30:00,13.89,13.9,13.89,13.89,31600.0,9.3873,9.3941,9.3873,9.3873,31600.0
2011-06-08 12:35:00,13.89,13.9,13.88,13.89,48000.0,9.3873,9.3941,9.3806,9.3873,48000.0
2011-06-08 12:40:00,13.89,13.89,13.88,13.88,34400.0,9.3873,9.3873,9.3806,9.3806,34400.0
2011-06-08 12:45:00,13.88,13.9,13.88,13.89,37200.0,9.3806,9.3941,9.3806,9.3873,37200.0
2011-06-08 12:50:00,13.89,13.9,13.88,13.88,34000.0,9.3873,9.3941,9.3806,9.3806,34000.0
2011-06-08 12:55:00,13.88,13.89,13.88,13.89,45200.0,9.3806,9.3873,9.3806,9.3873,45200.0
2011-06-08 13:00:00,13.89,13.91,13.89,13.9,49200.0,9.3873,9.4009,9.3873,9.3941,49200.0
2011-06-08 13:05:00,13.9,13.92,13.9,13.91,28000.0,9.3941,9.4076,9.3941,9.4009,28000.0
2011-06-08 13:10:00,13.91,13.91,13.9,13.9,32000.0,9.4009,9.4009,9.3941,9.3941,32000.0
2011-06-08 13:15:00,13.9,13.93,13.9,13.92,115600.0,9.3941,9.4144,9.3941,9.4076,115600.0
2011-06-08 13:20:00,13.92,13.92,13.9,13.91,64000.0,9.4076,9.4076,9.3941,9.4009,64000.0
2011-06-08 13:25:00,13.91,13.92,13.91,13.92,20800.0,9.4009,9.4076,9.4009,9.4076,20800.0
2011-06-08 13:30:00,13.92,13.92,13.9,13.91,47600.0,9.4076,9.4076,9.3941,9.4009,47600.0
2011-06-08 13:35:00,13.91,13.91,13.9,13.9,45600.0,9.4009,9.4009,9.3941,9.3941,45600.0
2011-06-08 13:40:00,13.9,13.9,13.89,13.9,36800.0,9.3941,9.3941,9.3873,9.3941,36800.0
2011-06-08 13:45:00,13.9,13.9,13.89,13.89,93200.0,9.3941,9.3941,9.3873,9.3873,93200.0
2011-06-08 13:50:00,13.89,13.9,13.88,13.9,56400.0,9.3873,9.3941,9.3806,9.3941,56400.0
2011-06-08 13:55:00,13.89,13.89,13.87,13.89,75200.0,9.3873,9.3873,9.3738,9.3873,75200.0
2011-06-08 14:00:00,13.88,13.89,13.88,13.88,80800.0,9.3806,9.3873,9.3806,9.3806,80800.0
2011-06-08 14:05:00,13.88,13.89,13.87,13.88,100400.0,9.3806,9.3873,9.3738,9.3806,100400.0
2011-06-08 14:10:00,13.88,13.88,13.87,13.87,96400.0,9.3806,9.3806,9.3738,9.3738,96400.0
2011-06-08 14:15:00,13.87,13.88,13.86,13.87,73600.0,9.3738,9.3806,9.3671,9.3738,73600.0
2011-06-08 14:20:00,13.87,13.88,13.86,13.86,84800.0,9.3738,9.3806,9.3671,9.3671,84800.0
2011-06-08 14:25:00,13.86,13.88,13.86,13.87,120400.0,9.3671,9.3806,9.3671,9.3738,120400.0
2011-06-08 14:30:00,13.88,13.89,13.87,13.88,124000.0,9.3806,9.3873,9.3738,9.3806,124000.0
2011-06-08 14:35:00,13.88,13.9,13.88,13.89,112400.0,9.3806,9.3941,9.3806,9.3873,112400.0
2011-06-08 14:40:00,13.89,13.9,13.88,13.89,52400.0,9.3873,9.3941,9.3806,9.3873,52400.0
2011-06-08 14:45:00,13.89,13.91,13.89,13.9,61200.0,9.3873,9.4009,9.3873,9.3941,61200.0
2011-06-08 14:50:00,13.9,13.91,13.9,13.91,50400.0,9.3941,9.4009,9.3941,9.4009,50400.0
2011-06-08 14:55:00,13.91,13.92,13.9,13.9,39600.0,9.4009,9.4076,9.3941,9.3941,39600.0
2011-06-08 15:00:00,13.9,13.91,13.9,13.91,34800.0,9.3941,9.4009,9.3941,9.4009,34800.0
2011-06-08 15:05:00,13.91,13.91,13.89,13.9,39200.0,9.4009,9.4009,9.3873,9.3941,39200.0
2011-06-08 15:10:00,13.9,13.91,13.89,13.9,57200.0,9.3941,9.4009,9.3873,9.3941,57200.0
2011-06-08 15:15:00,13.9,13.9,13.88,13.89,56800.0,9.3941,9.3941,9.3806,9.3873,56800.0
2011-06-08 15:20:00,13.89,13.89,13.87,13.88,76400.0,9.3873,9.3873,9.3738,9.3806,76400.0
2011-06-08 15:25:00,13.88,13.88,13.87,13.88,75200.0,9.3806,9.3806,9.3738,9.3806,75200.0
2011-06-08 15:30:00,13.88,13.89,13.87,13.87,118000.0,9.3806,9.3873,9.3738,9.3738,118000.0
2011-06-08 15:35:00,13.87,13.89,13.87,13.88,132000.0,9.3738,9.3873,9.3738,9.3806,132000.0
2011-06-08 15:40:00,13.88,13.89,13.87,13.89,114000.0,9.3806,9.3873,9.3738,9.3873,114000.0
2011-06-08 15:45:00,13.89,13.89,13.87,13.87,207200.0,9.3873,9.3873,9.3738,9.3738,207200.0
2011-06-08 15:50:00,13.87,13.88,13.87,13.87,139200.0,9.3738,9.3806,9.3738,9.3738,139200.0
2011-06-08 15:55:00,13.87,13.88,13.87,13.88,380400.0,9.3738,9.3806,9.3738,9.3806,380400.0
2011-06-09 09:30:00,13.92,13.94,13.89,13.89,102400.0,9.4076,9.4211,9.3873,9.3873,102400.0
2011-06-09 09:35:00,13.89,13.89,13.87,13.88,125600.0,9.3873,9.3873,9.3738,9.3806,125600.0
2011-06-09 09:40:00,13.89,13.89,13.87,13.88,44800.0,9.3873,9.3873,9.3738,9.3806,44800.0
2011-06-09 09:45:00,13.88,13.89,13.88,13.89,39200.0,9.3806,9.3873,9.3806,9.3873,39200.0
2011-06-09 09:50:00,13.89,13.89,13.88,13.88,40400.0,9.3873,9.3873,9.3806,9.3806,40400.0
2011-06-09 09:55:00,13.88,13.88,13.87,13.88,81200.0,9.3806,9.3806,9.3738,9.3806,81200.0
2011-06-09 10:00:00,13.88,13.91,13.88,13.9,66400.0,9.3806,9.4009,9.3806,9.3941,66400.0
2011-06-09 10:05:00,13.9,13.9,13.88,13.88,94800.0,9.3941,9.3941,9.3806,9.3806,94800.0
2011-06-09 10:10:00,13.88,13.9,13.88,13.89,62400.0,9.3806,9.3941,9.3806,9.3873,62400.0
2011-06-09 10:15:00,13.89,13.9,13.89,13.9,34800.0,9.3873,9.3941,9.3873,9.3941,34800.0
2011-06-09 10:20:00,13.9,13.92,13.89,13.92,56000.0,9.3941,9.4076,9.3873,9.4076,56000.0
2011-06-09 10:25:00,13.92,13.93,13.91,13.91,69600.0,9.4076,9.4144,9.4009,9.4009,69600.0
2011-06-09 10:30:00,13.91,13.92,13.91,13.91,51200.0,9.4009,9.4076,9.4009,9.4009,51200.0
2011-06-09 10:35:00,13.91,13.92,13.91,13.92,39200.0,9.4009,9.4076,9.4009,9.4076,39200.0
2011-06-09 10:40:00,13.92,13.93,13.92,13.92,44800.0,9.4076,9.4144,9.4076,9.4076,44800.0
2011-06-09 10:45:00,13.92,13.92,13.92,13.92,33200.0,9.4076,9.4076,9.4076,9.4076,33200.0
2011-06-09 10:50:00,13.92,13.93,13.9,13.9,38800.0,9.4076,9.4144,9.3941,9.3941,38800.0
2011-06-09 10:55:00,13.9,13.92,13.9,13.91,26000.0,9.3941,9.4076,9.3941,9.4009,26000.0
2011-06-09 11:00:00,13.91,13.92,13.9,13.91,40800.0,9.4009,9.4076,9.3941,9.4009,40800.0
2011-06-09 11:05:00,13.9,13.92,13.9,13.91,20000.0,9.3941,9.4076,9.3941,9.4009,20000.0
2011-06-09 11:10:00,13.91,13.92,13.9,13.91,29200.0,9.4009,9.4076,9.3941,9.4009,29200.0
2011-06-09 11:15:00,13.91,13.92,13.91,13.92,16800.0,9.4009,9.4076,9.4009,9.4076,16800.0
2011-06-09 11:20:00,13.92,13.92,13.9,13.9,30400.0,9.4076,9.4076,9.3941,9.3941,30400.0
2011-06-09 11:25:00,13.9,13.91,13.9,13.91,65200.0,9.3941,9.4009,9.3941,9.4009,65200.0
2011-06-09 11:30:00,13.91,13.93,13.91,13.93,51600.0,9.4009,9.4144,9.4009,9.4144,51600.0
2011-06-09 11:35:00,13.93,13.94,13.93,13.94,70000.0,9.4144,9.4211,9.4144,9.4211,70000.0
2011-06-09 11:40:00,13.94,13.94,13.94,13.94,15600.0,9.4211,9.4211,9.4211,9.4211,15600.0
2011-06-09 11:45:00,13.94,13.96,13.94,13.96,46400.0,9.4211,9.4347,9.4211,9.4347,46400.0
2011-06-09 11:50:00,13.96,13.97,13.96,13.97,42800.0,9.4347,9.4414,9.4347,9.4414,42800.0
2011-06-09 11:55:00,13.97,13.97,13.96,13.96,44000.0,9.4414,9.4414,9.4347,9.4347,44000.0
2011-06-09 12:00:00,13.96,13.97,13.96,13.96,26400.0,9.4347,9.4414,9.4347,9.4347,26400.0
2011-06-09 12:05:00,13.97,13.98,13.96,13.98,56800.0,9.4414,9.4482,9.4347,9.4482,56800.0
2011-06-09 12:10:00,13.98,13.98,13.97,13.98,31600.0,9.4482,9.4482,9.4414,9.4482,31600.0
2011-06-09 12:15:00,13.98,13.99,13.98,13.98,61600.0,9.4482,9.4549,9.4482,9.4482,61600.0
2011-06-09 12:20:00,13.98,13.98,13.97,13.97,16400.0,9.4482,9.4482,9.4414,9.4414,16400.0
2011-06-09 12:25:00,13.97,13.97,13.97,13.97,14000.0,9.4414,9.4414,9.4414,9.4414,14000.0
2011-06-09 12:30:00,13.97,13.97,13.96,13.96,36400.0,9.4414,9.4414,9.4347,9.4347,36400.0
2011-06-09 12:35:00,13.96,13.96,13.95,13.95,18400.0,9.4347,9.4347,9.4279,9.4279,18400.0
2011-06-09 12:40:00,13.95,13.95,13.94,13.95,26000.0,9.4279,9.4279,9.4211,9.4279,26000.0
2011-06-09 12:45:00,13.95,13.96,13.95,13.95,29200.0,9.4279,9.4347,9.4279,9.4279,29200.0
2011-06-09 12:50:00,13.95,13.95,13.95,13.95,11600.0,9.4279,9.4279,9.4279,9.4279,11600.0
2011-06-09 12:55:00,13.95,13.95,13.94,13.95,16000.0,9.4279,9.4279,9.4211,9.4279,16000.0
2011-06-09 13:00:00,13.95,13.95,13.94,13.95,18400.0,9.4279,9.4279,9.4211,9.4279,18400.0
2011-06-09 13:05:00,13.95,13.95,13.95,13.95,13600.0,9.4279,9.4279,9.4279,9.4279,13600.0
2011-06-09 13:10:00,13.95,13.96,13.95,13.96,40800.0,9.4279,9.4347,9.4279,9.4347,40800.0
2011-06-09 13:15:00,13.96,13.96,13.96,13.96,19200.0,9.4347,9.4347,9.4347,9.4347,19200.0
2011-06-09 13:20:00,13.96,13.96,13.96,13.96,16000.0,9.4347,9.4347,9.4347,9.4347,16000.0
2011-06-09 13:25:00,13.96,13.96,13.95,13.95,23200.0,9.4347,9.4347,9.4279,9.4279,23200.0
2011-06-09 13:30:00,13.95,13.95,13.94,13.94,22400.0,9.4279,9.4279,9.4211,9.4211,22400.0
2011-06-09 13:35:00,13.94,13.94,13.92,13.93,57200.0,9.4211,9.4211,9.4076,9.4144,57200.0
2011-06-09 13:40:00,13.93,13.94,13.93,13.94,58800.0,9.4144,9.4211,9.4144,9.4211,58800.0
2011-06-09 13:45:00,13.94,13.95,13.94,13.94,16000.0,9.4211,9.4279,9.4211,9.4211,16000.0
2011-06-09 13:50:00,13.95,13.95,13.94,13.94,18000.0,9.4279,9.4279,9.4211,9.4211,18000.0
2011-06-09 13:55:00,13.94,13.95,13.93,13.93,20000.0,9.4211,9.4279,9.4144,9.4144,20000.0
2011-06-09 14:00:00,13.93,13.94,13.93,13.94,17600.0,9.4144,9.4211,9.4144,9.4211,17600.0
2011-06-09 14:05:00,13.94,13.95,13.94,13.94,21200.0,9.4211,9.4279,9.4211,9.4211,21200.0
2011-06-09 14:10:00,13.94,13.94,13.93,13.94,32000.0,9.4211,9.4211,9.4144,9.4211,32000.0
2011-06-09 14:15:00,13.94,13.95,13.94,13.94,40000.0,9.4211,9.4279,9.4211,9.4211,40000.0
2011-06-09 14:20:00,13.94,13.95,13.94,13.95,47200.0,9.4211,9.4279,9.4211,9.4279,47200.0
2011-06-09 14:25:00,13.95,13.95,13.94,13.95,26400.0,9.4279,9.4279,9.4211,9.4279,26400.0
2011-06-09 14:30:00,13.95,13.95,13.94,13.94,16000.0,9.4279,9.4279,9.4211,9.4211,16000.0
2011-06-09 14:35:00,13.95,13.96,13.95,13.96,44400.0,9.4279,9.4347,9.4279,9.4347,44400.0
2011-06-09 14:40:00,13.96,13.97,13.96,13.97,24000.0,9.4347,9.4414,9.4347,9.4414,24000.0
2011-06-09 14:45:00,13.97,13.97,13.96,13.96,13600.0,9.4414,9.4414,9.4347,9.4347,13600.0
2011-06-09 14:50:00,13.96,13.97,13.96,13.97,30400.0,9.4347,9.4414,9.4347,9.4414,30400.0
2011-06-09 14:55:00,13.97,13.97,13.96,13.97,34400.0,9.4414,9.4414,9.4347,9.4414,34400.0
2011-06-09 15:00:00,13.97,13.97,13.96,13.97,30000.0,9.4414,9.4414,9.4347,9.4414,30000.0
2011-06-09 15:05:00,13.96,13.97,13.95,13.95,34800.0,9.4347,9.4414,9.4279,9.4279,34800.0
2011-06-09 15:10:00,13.95,13.95,13.95,13.95,35200.0,9.4279,9.4279,9.4279,9.4279,35200.0
2011-06-09 15:15:00,13.95,13.96,13.95,13.95,53600.0,9.4279,9.4347,9.4279,9.4279,53600.0
2011-06-09 15:20:00,13.95,13.95,13.94,13.94,31200.0,9.4279,9.4279,9.4211,9.4211,31200.0
2011-06-09 15:25:00,13.94,13.94,13.93,13.94,57600.0,9.4211,9.4211,9.4144,9.4211,57600.0
2011-06-09 15:30:00,13.94,13.94,13.92,13.92,53200.0,9.4211,9.4211,9.4076,9.4076,53200.0
2011-06-09 15:35:00,13.92,13.94,13.92,13.94,94000.0,9.4076,9.4211,9.4076,9.4211,94000.0
2011-06-09 15:40:00,13.94,13.95,13.93,13.94,99600.0,9.4211,9.4279,9.4144,9.4211,99600.0
2011-06-09 15:45:00,13.94,13.94,13.91,13.92,268000.0,9.4211,9.4211,9.4009,9.4076,268000.0
2011-06-09 15:50:00,13.92,13.92,13.92,13.92,103200.0,9.4076,9.4076,9.4076,9.4076,103200.0
2011-06-09 15:55:00,13.92,13.92,13.91,13.91,393600.0,9.4076,9.4076,9.4009,9.4009,393600.0
2011-06-10 09:30:00,13.9,13.9,13.84,13.88,175200.0,9.3941,9.3941,9.3536,9.3806,175200.0
2011-06-10 09:35:00,13.88,13.89,13.88,13.88,72000.0,9.3806,9.3873,9.3806,9.3806,72000.0
2011-06-10 09:40:00,13.88,13.9,13.87,13.89,35600.0,9.3806,9.3941,9.3738,9.3873,35600.0
2011-06-10 09:45:00,13.88,13.91,13.88,13.9,72000.0,9.3806,9.4009,9.3806,9.3941,72000.0
2011-06-10 09:50:00,13.9,13.91,13.9,13.9,108000.0,9.3941,9.4009,9.3941,9.3941,108000.0
2011-06-10 09:55:00,13.9,13.91,13.9,13.91,120000.0,9.3941,9.4009,9.3941,9.4009,120000.0
2011-06-10 10:00:00,13.91,13.92,13.9,13.91,94000.0,9.4009,9.4076,9.3941,9.4009,94000.0
2011-06-10 10:05:00,13.9,13.91,13.9,13.9,84400.0,9.3941,9.4009,9.3941,9.3941,84400.0
2011-06-10 10:10:00,13.9,13.9,13.89,13.9,38800.0,9.3941,9.3941,9.3873,9.3941,38800.0
2011-06-10 10:15:00,13.9,13.93,13.9,13.91,50000.0,9.3941,9.4144,9.3941,9.4009,50000.0
2011-06-10 10:20:00,13.9,13.92,13.9,13.9,55600.0,9.3941,9.4076,9.3941,9.3941,55600.0
2011-06-10 10:25:00,13.9,13.91,13.89,13.91,72800.0,9.3941,9.4009,9.3873,9.4009,72800.0
2011-06-10 10:30:00,13.91,13.92,13.91,13.91,137200.0,9.4009,9.4076,9.4009,9.4009,137200.0
2011-06-10 10:35:00,13.91,13.91,13.91,13.91,72000.0,9.4009,9.4009,9.4009,9.4009,72000.0
2011-06-10 10:40:00,13.91,13.92,13.9,13.91,95600.0,9.4009,9.4076,9.3941,9.4009,95600.0
2011-06-10 10:45:00,13.91,13.91,13.9,13.91,97600.0,9.4009,9.4009,9.3941,9.4009,97600.0
2011-06-10 10:50:00,13.91,13.93,13.9,13.92,180800.0,9.4009,9.4144,9.3941,9.4076,180800.0
2011-06-10 10:55:00,13.92,13.93,13.92,13.93,114400.0,9.4076,9.4144,9.4076,9.4144,114400.0
2011-06-10 11:00:00,13.93,13.96,13.93,13.96,214000.0,9.4144,9.4347,9.4144,9.4347,214000.0
2011-06-10 11:05:00,13.95,13.97,13.95,13.97,119200.0,9.4279,9.4414,9.4279,9.4414,119200.0
2011-06-10 11:10:00,13.97,13.99,13.97,13.99,152800.0,9.4414,9.4549,9.4414,9.4549,152800.0
2011-06-10 11:15:00,13.99,14.01,13.99,13.99,145200.0,9.4549,9.4684,9.4549,9.4549,145200.0
2011-06-10 11:20:00,13.99,14.01,13.99,14.0,66000.0,9.4549,9.4684,9.4549,9.4617,66000.0
2011-06-10 11:25:00,14.0,14.01,13.98,13.98,42400.0,9.4617,9.4684,9.4482,9.4482,42400.0
2011-06-10 11:30:00,13.98,13.99,13.97,13.98,56400.0,9.4482,9.4549,9.4414,9.4482,56400.0
2011-06-10 11:35:00,13.98,13.99,13.97,13.97,75600.0,9.4482,9.4549,9.4414,9.4414,75600.0
2011-06-10 11:40:00,13.97,13.97,13.96,13.97,94400.0,9.4414,9.4414,9.4347,9.4414,94400.0
2011-06-10 11:45:00,13.97,13.97,13.96,13.96,125200.0,9.4414,9.4414,9.4347,9.4347,125200.0
2011-06-10 11:50:00,13.97,13.97,13.96,13.97,64800.0,9.4414,9.4414,9.4347,9.4414,64800.0
2011-06-10 11:55:00,13.97,13.97,13.96,13.96,67600.0,9.4414,9.4414,9.4347,9.4347,67600.0
2011-06-10 12:00:00,13.96,13.97,13.95,13.96,404400.0,9.4347,9.4414,9.4279,9.4347,404400.0
2011-06-10 12:05:00,13.96,13.97,13.96,13.97,84800.0,9.4347,9.4414,9.4347,9.4414,84800.0
2011-06-10 12:10:00,13.97,13.97,13.96,13.96,73200.0,9.4414,9.4414,9.4347,9.4347,73200.0
2011-06-10 12:15:00,13.97,13.97,13.96,13.97,60400.0,9.4414,9.4414,9.4347,9.4414,60400.0
2011-06-10 12:20:00,13.97,13.98,13.96,13.97,121200.0,9.4414,9.4482,9.4347,9.4414,121200.0
2011-06-10 12:25:00,13.97,13.98,13.97,13.97,87600.0,9.4414,9.4482,9.4414,9.4414,87600.0
2011-06-10 12:30:00,13.97,13.99,13.97,13.98,116000.0,9.4414,9.4549,9.4414,9.4482,116000.0
2011-06-10 12:35:00,13.98,13.99,13.98,13.98,100400.0,9.4482,9.4549,9.4482,9.4482,100400.0
2011-06-10 12:40:00,13.98,13.99,13.98,13.98,54400.0,9.4482,9.4549,9.4482,9.4482,54400.0
2011-06-10 12:45:00,13.97,13.98,13.96,13.96,38000.0,9.4414,9.4482,9.4347,9.4347,38000.0
2011-06-10 12:50:00,13.96,13.98,13.96,13.98,108000.0,9.4347,9.4482,9.4347,9.4482,108000.0
2011-06-10 12:55:00,13.98,13.98,13.97,13.97,41200.0,9.4482,9.4482,9.4414,9.4414,41200.0
2011-06-10 13:00:00,13.97,13.97,13.96,13.97,182800.0,9.4414,9.4414,9.4347,9.4414,182800.0
2011-06-10 13:05:00,13.97,13.97,13.96,13.97,57600.0,9.4414,9.4414,9.4347,9.4414,57600.0
2011-06-10 13:10:00,13.97,13.97,13.96,13.96,48400.0,9.4414,9.4414,9.4347,9.4347,48400.0
2011-06-10 13:15:00,13.96,13.97,13.96,13.97,82800.0,9.4347,9.4414,9.4347,9.4414,82800.0
2011-06-10 13:20:00,13.97,13.97,13.96,13.96,112800.0,9.4414,9.4414,9.4347,9.4347,112800.0
2011-06-10 13:25:00,13.96,13.97,13.96,13.97,122800.0,9.4347,9.4414,9.4347,9.4414,122800.0
2011-06-10 13:30:00,13.97,13.98,13.97,13.97,74000.0,9.4414,9.4482,9.4414,9.4414,74000.0
2011-06-10 13:35:00,13.96,13.97,13.96,13.97,145200.0,9.4347,9.4414,9.4347,9.4414,145200.0
2011-06-10 13:40:00,13.96,13.97,13.96,13.96,88800.0,9.4347,9.4414,9.4347,9.4347,88800.0
2011-06-10 13:45:00,13.95,13.97,13.95,13.97,129600.0,9.4279,9.4414,9.4279,9.4414,129600.0
2011-06-10 13:50:00,13.97,13.98,13.95,13.98,114000.0,9.4414,9.4482,9.4279,9.4482,114000.0
2011-06-10 13:55:00,13.97,13.97,13.96,13.96,46400.0,9.4414,9.4414,9.4347,9.4347,46400.0
2011-06-10 14:00:00,13.96,13.97,13.96,13.97,108800.0,9.4347,9.4414,9.4347,9.4414,108800.0
2011-06-10 14:05:00,13.97,13.99,13.96,13.98,126000.0,9.4414,9.4549,9.4347,9.4482,126000.0
2011-06-10 14:10:00,13.98,13.98,13.95,13.96,150800.0,9.4482,9.4482,9.4279,9.4347,150800.0
2011-06-10 14:15:00,13.96,13.96,13.95,13.95,186400.0,9.4347,9.4347,9.4279,9.4279,186400.0
2011-06-10 14:20:00,13.95,13.95,13.92,13.92,162400.0,9.4279,9.4279,9.4076,9.4076,162400.0
2011-06-10 14:25:00,13.92,13.94,13.92,13.94,137200.0,9.4076,9.4211,9.4076,9.4211,137200.0
2011-06-10 14:30:00,13.94,13.96,13.93,13.93,210400.0,9.4211,9.4347,9.4144,9.4144,210400.0
2011-06-10 14:35:00,13.93,13.94,13.92,13.93,130000.0,9.4144,9.4211,9.4076,9.4144,130000.0
2011-06-10 14:40:00,13.94,13.95,13.94,13.94,78400.0,9.4211,9.4279,9.4211,9.4211,78400.0
2011-06-10 14:45:00,13.94,13.94,13.94,13.94,55600.0,9.4211,9.4211,9.4211,9.4211,55600.0
2011-06-10 14:50:00,13.94,13.94,13.94,13.94,70000.0,9.4211,9.4211,9.4211,9.4211,70000.0
2011-06-10 14:55:00,13.94,13.95,13.94,13.95,42400.0,9.4211,9.4279,9.4211,9.4279,42400.0
2011-06-10 15:00:00,13.95,13.95,13.94,13.94,72800.0,9.4279,9.4279,9.4211,9.4211,72800.0
2011-06-10 15:05:00,13.94,13.95,13.94,13.94,109200.0,9.4211,9.4279,9.4211,9.4211,109200.0
2011-06-10 15:10:00,13.95,13.95,13.94,13.94,58400.0,9.4279,9.4279,9.4211,9.4211,58400.0
2011-06-10 15:15:00,13.94,13.95,13.94,13.94,68800.0,9.4211,9.4279,9.4211,9.4211,68800.0
2011-06-10 15:20:00,13.94,13.94,13.93,13.94,126800.0,9.4211,9.4211,9.4144,9.4211,126800.0
2011-06-10 15:25:00,13.94,13.94,13.92,13.93,106800.0,9.4211,9.4211,9.4076,9.4144,106800.0
2011-06-10 15:30:00,13.93,13.93,13.92,13.93,147200.0,9.4144,9.4144,9.4076,9.4144,147200.0
2011-06-10 15:35:00,13.93,13.93,13.91,13.91,89600.0,9.4144,9.4144,9.4009,9.4009,89600.0
2011-06-10 15:40:00,13.91,13.91,13.89,13.9,166000.0,9.4009,9.4009,9.3873,9.3941,166000.0
2011-06-10 15:45:00,13.9,13.9,13.87,13.88,192400.0,9.3941,9.3941,9.3738,9.3806,192400.0
2011-06-10 15:50:00,13.88,13.88,13.87,13.88,190000.0,9.3806,9.3806,9.3738,9.3806,190000.0
2011-06-10 15:55:00,13.88,13.88,13.87,13.88,654800.0,9.3806,9.3806,9.3738,9.3806,654800.0
2011-06-13 09:30:00,13.91,13.93,13.87,13.88,98400.0,9.4009,9.4144,9.3738,9.3806,98400.0
2011-06-13 09:35:00,13.89,13.89,13.87,13.88,32800.0,9.3873,9.3873,9.3738,9.3806,32800.0
2011-06-13 09:40:00,13.88,13.88,13.87,13.88,43200.0,9.3806,9.3806,9.3738,9.3806,43200.0
2011-06-13 09:45:00,13.87,13.88,13.86,13.86,16800.0,9.3738,9.3806,9.3671,9.3671,16800.0
2011-06-13 09:50:00,13.86,13.87,13.84,13.84,52000.0,9.3671,9.3738,9.3536,9.3536,52000.0
2011-06-13 09:55:00,13.85,13.86,13.85,13.85,17200.0,9.3603,9.3671,9.3603,9.3603,17200.0
2011-06-13 10:00:00,13.86,13.86,13.84,13.85,45200.0,9.3671,9.3671,9.3536,9.3603,45200.0
2011-06-13 10:05:00,13.85,13.85,13.84,13.84,47600.0,9.3603,9.3603,9.3536,9.3536,47600.0
2011-06-13 10:10:00,13.85,13.86,13.84,13.86,91600.0,9.3603,9.3671,9.3536,9.3671,91600.0
2011-06-13 10:15:00,13.86,13.89,13.86,13.89,52400.0,9.3671,9.3873,9.3671,9.3873,52400.0
2011-06-13 10:20:00,13.89,13.91,13.89,13.89,45600.0,9.3873,9.4009,9.3873,9.3873,45600.0
2011-06-13 10:25:00,13.89,13.91,13.89,13.9,26400.0,9.3873,9.4009,9.3873,9.3941,26400.0
2011-06-13 10:30:00,13.9,13.9,13.89,13.9,38400.0,9.3941,9.3941,9.3873,9.3941,38400.0
2011-06-13 10:35:00,13.9,13.91,13.9,13.9,63600.0,9.3941,9.4009,9.3941,9.3941,63600.0
2011-06-13 10:40:00,13.9,13.9,13.88,13.89,64800.0,9.3941,9.3941,9.3806,9.3873,64800.0
2011-06-13 10:45:00,13.89,13.91,13.89,13.91,28400.0,9.3873,9.4009,9.3873,9.4009,28400.0
2011-06-13 10:50:00,13.91,13.93,13.91,13.93,23600.0,9.4009,9.4144,9.4009,9.4144,23600.0
2011-06-13 10:55:00,13.93,13.94,13.93,13.94,22800.0,9.4144,9.4211,9.4144,9.4211,22800.0
2011-06-13 11:00:00,13.94,13.95,13.94,13.94,30800.0,9.4211,9.4279,9.4211,9.4211,30800.0
2011-06-13 11:05:00,13.94,13.95,13.94,13.94,18400.0,9.4211,9.4279,9.4211,9.4211,18400.0
2011-06-13 11:10:00,13.94,13.94,13.94,13.94,14000.0,9.4211,9.4211,9.4211,9.4211,14000.0
2011-06-13 11:15:00,13.94,13.94,13.93,13.93,31200.0,9.4211,9.4211,9.4144,9.4144,31200.0
2011-06-13 11:20:00,13.93,13.93,13.92,13.93,49600.0,9.4144,9.4144,9.4076,9.4144,49600.0
2011-06-13 11:25:00,13.93,13.95,13.93,13.94,24800.0,9.4144,9.4279,9.4144,9.4211,24800.0
2011-06-13 11:30:00,13.94,13.94,13.93,13.93,11600.0,9.4211,9.4211,9.4144,9.4144,11600.0
2011-06-13 11:35:00,13.93,13.94,13.93,13.93,11600.0,9.4144,9.4211,9.4144,9.4144,11600.0
2011-06-13 11:40:00,13.93,13.95,13.93,13.95,23200.0,9.4144,9.4279,9.4144,9.4279,23200.0
2011-06-13 11:45:00,13.95,13.95,13.93,13.94,34400.0,9.4279,9.4279,9.4144,9.4211,34400.0
2011-06-13 11:50:00,13.94,13.94,13.93,13.94,35600.0,9.4211,9.4211,9.4144,9.4211,35600.0
2011-06-13 11:55:00,13.94,13.95,13.94,13.95,22400.0,9.4211,9.4279,9.4211,9.4279,22400.0
2011-06-13 12:00:00,13.95,13.96,13.94,13.95,38000.0,9.4279,9.4347,9.4211,9.4279,38000.0
2011-06-13 12:05:00,13.96,13.96,13.95,13.95,30000.0,9.4347,9.4347,9.4279,9.4279,30000.0
2011-06-13 12:10:00,13.95,13.96,13.95,13.96,40800.0,9.4279,9.4347,9.4279,9.4347,40800.0
2011-06-13 12:15:00,13.96,13.96,13.95,13.95,52400.0,9.4347,9.4347,9.4279,9.4279,52400.0
2011-06-13 12:20:00,13.95,13.95,13.94,13.94,54400.0,9.4279,9.4279,9.4211,9.4211,54400.0
2011-06-13 12:25:00,13.94,13.95,13.94,13.94,22000.0,9.4211,9.4279,9.4211,9.4211,22000.0
2011-06-13 12:30:00,13.95,13.96,13.95,13.96,31200.0,9.4279,9.4347,9.4279,9.4347,31200.0
2011-06-13 12:35:00,13.96,13.96,13.94,13.95,35600.0,9.4347,9.4347,9.4211,9.4279,35600.0
2011-06-13 12:40:00,13.95,13.96,13.94,13.96,35200.0,9.4279,9.4347,9.4211,9.4347,35200.0
2011-06-13 12:45:00,13.96,13.96,13.95,13.95,29600.0,9.4347,9.4347,9.4279,9.4279,29600.0
2011-06-13 12:50:00,13.95,13.96,13.94,13.94,28000.0,9.4279,9.4347,9.4211,9.4211,28000.0
2011-06-13 12:55:00,13.94,13.94,13.94,13.94,18800.0,9.4211,9.4211,9.4211,9.4211,18800.0
2011-06-13 13:00:00,13.94,13.94,13.92,13.92,42000.0,9.4211,9.4211,9.4076,9.4076,42000.0
2011-06-13 13:05:00,13.92,13.92,13.91,13.92,28400.0,9.4076,9.4076,9.4009,9.4076,28400.0
2011-06-13 13:10:00,13.92,13.93,13.92,13.93,39600.0,9.4076,9.4144,9.4076,9.4144,39600.0
2011-06-13 13:15:00,13.94,13.95,13.93,13.95,46000.0,9.4211,9.4279,9.4144,9.4279,46000.0
2011-06-13 13:20:00,13.95,13.95,13.93,13.94,30000.0,9.4279,9.4279,9.4144,9.4211,30000.0
2011-06-13 13:25:00,13.94,13.94,13.93,13.93,50400.0,9.4211,9.4211,9.4144,9.4144,50400.0
2011-06-13 13:30:00,13.93,13.94,13.93,13.94,42000.0,9.4144,9.4211,9.4144,9.4211,42000.0
2011-06-13 13:35:00,13.94,13.95,13.94,13.94,31200.0,9.4211,9.4279,9.4211,9.4211,31200.0
2011-06-13 13:40:00,13.95,13.96,13.95,13.96,50400.0,9.4279,9.4347,9.4279,9.4347,50400.0
2011-06-13 13:45:00,13.96,13.96,13.95,13.95,41200.0,9.4347,9.4347,9.4279,9.4279,41200.0
2011-06-13 13:50:00,13.95,13.98,13.95,13.97,60400.0,9.4279,9.4482,9.4279,9.4414,60400.0
2011-06-13 13:55:00,13.97,13.99,13.97,13.98,105600.0,9.4414,9.4549,9.4414,9.4482,105600.0
2011-06-13 14:00:00,13.98,13.99,13.98,13.99,67200.0,9.4482,9.4549,9.4482,9.4549,67200.0
2011-06-13 14:05:00,13.99,14.01,13.99,13.99,167600.0,9.4549,9.4684,9.4549,9.4549,167600.0
2011-06-13 14:10:00,13.99,14.01,13.99,13.99,31600.0,9.4549,9.4684,9.4549,9.4549,31600.0
2011-06-13 14:15:00,13.99,14.0,13.99,13.99,36000.0,9.4549,9.4617,9.4549,9.4549,36000.0
2011-06-13 14:20:00,13.99,13.99,13.99,13.99,26800.0,9.4549,9.4549,9.4549,9.4549,26800.0
2011-06-13 14:25:00,13.99,14.0,13.99,14.0,46800.0,9.4549,9.4617,9.4549,9.4617,46800.0
2011-06-13 14:30:00,14.0,14.01,13.99,13.99,67200.0,9.4617,9.4684,9.4549,9.4549,67200.0
2011-06-13 14:35:00,13.99,13.99,13.98,13.99,75600.0,9.4549,9.4549,9.4482,9.4549,75600.0
2011-06-13 14:40:00,13.99,14.0,13.98,13.99,62400.0,9.4549,9.4617,9.4482,9.4549,62400.0
2011-06-13 14:45:00,13.99,14.0,13.98,13.99,52400.0,9.4549,9.4617,9.4482,9.4549,52400.0
2011-06-13 14:50:00,14.0,14.0,13.98,13.98,36000.0,9.4617,9.4617,9.4482,9.4482,36000.0
2011-06-13 14:55:00,13.98,13.98,13.97,13.97,39200.0,9.4482,9.4482,9.4414,9.4414,39200.0
2011-06-13 15:00:00,13.97,13.97,13.96,13.97,49200.0,9.4414,9.4414,9.4347,9.4414,49200.0
2011-06-13 15:05:00,13.97,13.98,13.97,13.97,62000.0,9.4414,9.4482,9.4414,9.4414,62000.0
2011-06-13 15:10:00,13.97,13.97,13.96,13.97,64000.0,9.4414,9.4414,9.4347,9.4414,64000.0
2011-06-13 15:15:00,13.97,13.99,13.97,13.98,155600.0,9.4414,9.4549,9.4414,9.4482,155600.0
2011-06-13 15:20:00,13.98,13.99,13.97,13.97,54400.0,9.4482,9.4549,9.4414,9.4414,54400.0
2011-06-13 15:25:00,13.97,13.99,13.97,13.98,51600.0,9.4414,9.4549,9.4414,9.4482,51600.0
2011-06-13 15:30:00,13.98,13.98,13.97,13.97,120400.0,9.4482,9.4482,9.4414,9.4414,120400.0
2011-06-13 15:35:00,13.97,13.98,13.96,13.96,76000.0,9.4414,9.4482,9.4347,9.4347,76000.0
2011-06-13 15:40:00,13.96,13.97,13.95,13.95,109200.0,9.4347,9.4414,9.4279,9.4279,109200.0
2011-06-13 15:45:00,13.96,13.97,13.95,13.97,224400.0,9.4347,9.4414,9.4279,9.4414,224400.0
2011-06-13 15:50:00,13.97,13.98,13.96,13.98,124000.0,9.4414,9.4482,9.4347,9.4482,124000.0
2011-06-13 15:55:00,13.97,13.98,13.97,13.97,478000.0,9.4414,9.4482,9.4414,9.4414,478000.0
2011-06-14 09:30:00,14.07,14.09,14.05,14.07,61600.0,9.509,9.5225,9.4955,9.509,61600.0
2011-06-14 09:35:00,14.06,14.06,14.02,14.04,46400.0,9.5022,9.5022,9.4752,9.4887,46400.0
2011-06-14 09:40:00,14.02,14.04,14.01,14.03,49600.0,9.4752,9.4887,9.4684,9.482,49600.0
2011-06-14 09:45:00,14.03,14.03,14.0,14.01,53600.0,9.482,9.482,9.4617,9.4684,53600.0
2011-06-14 09:50:00,14.0,14.0,13.99,13.99,40000.0,9.4617,9.4617,9.4549,9.4549,40000.0
2011-06-14 09:55:00,13.99,13.99,13.98,13.99,34800.0,9.4549,9.4549,9.4482,9.4549,34800.0
2011-06-14 10:00:00,13.99,13.99,13.98,13.98,36400.0,9.4549,9.4549,9.4482,9.4482,36400.0
2011-06-14 10:05:00,13.98,13.98,13.95,13.95,81200.0,9.4482,9.4482,9.4279,9.4279,81200.0
2011-06-14 10:10:00,13.96,13.96,13.92,13.92,54400.0,9.4347,9.4347,9.4076,9.4076,54400.0
2011-06-14 10:15:00,13.93,13.95,13.93,13.95,50000.0,9.4144,9.4279,9.4144,9.4279,50000.0
2011-06-14 10:20:00,13.95,13.98,13.95,13.97,82400.0,9.4279,9.4482,9.4279,9.4414,82400.0
2011-06-14 10:25:00,13.97,13.98,13.97,13.98,32000.0,9.4414,9.4482,9.4414,9.4482,32000.0
2011-06-14 10:30:00,13.98,14.0,13.98,14.0,35200.0,9.4482,9.4617,9.4482,9.4617,35200.0
2011-06-14 10:35:00,14.0,14.02,14.0,14.01,76800.0,9.4617,9.4752,9.4617,9.4684,76800.0
2011-06-14 10:40:00,14.01,14.02,14.01,14.02,30800.0,9.4684,9.4752,9.4684,9.4752,30800.0
2011-06-14 10:45:00,14.02,14.03,14.02,14.02,25200.0,9.4752,9.482,9.4752,9.4752,25200.0
2011-06-14 10:50:00,14.02,14.02,14.01,14.02,23200.0,9.4752,9.4752,9.4684,9.4752,23200.0
2011-06-14 10:55:00,14.02,14.02,14.01,14.01,42000.0,9.4752,9.4752,9.4684,9.4684,42000.0
2011-06-14 11:00:00,14.01,14.02,14.01,14.02,28400.0,9.4684,9.4752,9.4684,9.4752,28400.0
2011-06-14 11:05:00,14.02,14.03,14.01,14.03,18400.0,9.4752,9.482,9.4684,9.482,18400.0
2011-06-14 11:10:00,14.03,14.04,14.03,14.04,74000.0,9.482,9.4887,9.482,9.4887,74000.0
2011-06-14 11:15:00,14.04,14.04,14.04,14.04,33600.0,9.4887,9.4887,9.4887,9.4887,33600.0
2011-06-14 11:20:00,14.04,14.04,14.04,14.04,41600.0,9.4887,9.4887,9.4887,9.4887,41600.0
2011-06-14 11:25:00,14.04,14.04,14.04,14.04,140000.0,9.4887,9.4887,9.4887,9.4887,140000.0
2011-06-14 11:30:00,14.04,14.04,14.01,14.01,45600.0,9.4887,9.4887,9.4684,9.4684,45600.0
2011-06-14 11:35:00,14.01,14.01,14.0,14.01,42800.0,9.4684,9.4684,9.4617,9.4684,42800.0
2011-06-14 11:40:00,14.01,14.03,14.01,14.03,66000.0,9.4684,9.482,9.4684,9.482,66000.0
2011-06-14 11:45:00,14.02,14.03,14.02,14.03,52000.0,9.4752,9.482,9.4752,9.482,52000.0
2011-06-14 11:50:00,14.03,14.03,14.02,14.03,42800.0,9.482,9.482,9.4752,9.482,42800.0
2011-06-14 11:55:00,14.04,14.04,14.03,14.03,16800.0,9.4887,9.4887,9.482,9.482,16800.0
2011-06-14 12:00:00,14.03,14.03,14.02,14.03,32400.0,9.482,9.482,9.4752,9.482,32400.0
2011-06-14 12:05:00,14.03,14.03,14.03,14.03,20000.0,9.482,9.482,9.482,9.482,20000.0
2011-06-14 12:10:00,14.03,14.03,14.02,14.03,20000.0,9.482,9.482,9.4752,9.482,20000.0
2011-06-14 12:15:00,14.03,14.03,14.03,14.03,20000.0,9.482,9.482,9.482,9.482,20000.0
2011-06-14 12:20:00,14.03,14.03,14.03,14.03,14000.0,9.482,9.482,9.482,9.482,14000.0
2011-06-14 12:25:00,14.03,14.03,14.03,14.03,28800.0,9.482,9.482,9.482,9.482,28800.0
2011-06-14 12:30:00,14.03,14.04,14.02,14.04,38800.0,9.482,9.4887,9.4752,9.4887,38800.0
2011-06-14 12:35:00,14.04,14.04,14.04,14.04,26400.0,9.4887,9.4887,9.4887,9.4887,26400.0
2011-06-14 12:40:00,14.04,14.05,14.04,14.05,19600.0,9.4887,9.4955,9.4887,9.4955,19600.0
2011-06-14 12:45:00,14.05,14.06,14.05,14.05,16400.0,9.4955,9.5022,9.4955,9.4955,16400.0
2011-06-14 12:50:00,14.05,14.05,14.04,14.04,41200.0,9.4955,9.4955,9.4887,9.4887,41200.0
2011-06-14 12:55:00,14.04,14.05,14.04,14.05,21200.0,9.4887,9.4955,9.4887,9.4955,21200.0
2011-06-14 13:00:00,14.05,14.05,14.05,14.05,17200.0,9.4955,9.4955,9.4955,9.4955,17200.0
2011-06-14 13:05:00,14.05,14.05,14.05,14.05,14000.0,9.4955,9.4955,9.4955,9.4955,14000.0
2011-06-14 13:10:00,14.05,14.05,14.04,14.04,8800.0,9.4955,9.4955,9.4887,9.4887,8800.0
2011-06-14 13:15:00,14.05,14.05,14.04,14.04,8800.0,9.4955,9.4955,9.4887,9.4887,8800.0
2011-06-14 13:20:00,14.05,14.05,14.04,14.05,18000.0,9.4955,9.4955,9.4887,9.4955,18000.0
2011-06-14 13:25:00,14.05,14.05,14.05,14.05,11200.0,9.4955,9.4955,9.4955,9.4955,11200.0
2011-06-14 13:30:00,14.05,14.06,14.05,14.06,30000.0,9.4955,9.5022,9.4955,9.5022,30000.0
2011-06-14 13:35:00,14.06,14.06,14.05,14.05,22000.0,9.5022,9.5022,9.4955,9.4955,22000.0
2011-06-14 13:40:00,14.05,14.06,14.04,14.05,30400.0,9.4955,9.5022,9.4887,9.4955,30400.0
2011-06-14 13:45:00,14.05,14.05,14.04,14.04,25600.0,9.4955,9.4955,9.4887,9.4887,25600.0
2011-06-14 13:50:00,14.05,14.05,14.03,14.03,36800.0,9.4955,9.4955,9.482,9.482,36800.0
2011-06-14 13:55:00,14.03,14.04,14.03,14.03,9200.0,9.482,9.4887,9.482,9.482,9200.0
2011-06-14 14:00:00,14.03,14.03,14.03,14.03,43200.0,9.482,9.482,9.482,9.482,43200.0
2011-06-14 14:05:00,14.03,14.03,14.03,14.03,48400.0,9.482,9.482,9.482,9.482,48400.0
2011-06-14 14:10:00,14.03,14.03,14.03,14.03,20000.0,9.482,9.482,9.482,9.482,20000.0
2011-06-14 14:15:00,14.03,14.03,14.03,14.03,31600.0,9.482,9.482,9.482,9.482,31600.0
2011-06-14 14:20:00,14.03,14.03,14.03,14.03,34000.0,9.482,9.482,9.482,9.482,34000.0
2011-06-14 14:25:00,14.03,14.03,14.03,14.03,32800.0,9.482,9.482,9.482,9.482,32800.0
2011-06-14 14:30:00,14.03,14.03,14.03,14.03,31200.0,9.482,9.482,9.482,9.482,31200.0
2011-06-14 14:35:00,14.03,14.03,14.02,14.03,55600.0,9.482,9.482,9.4752,9.482,55600.0
2011-06-14 14:40:00,14.03,14.03,14.02,14.03,42800.0,9.482,9.482,9.4752,9.482,42800.0
2011-06-14 14:45:00,14.03,14.04,14.03,14.04,28800.0,9.482,9.4887,9.482,9.4887,28800.0
2011-06-14 14:50:00,14.04,14.05,14.03,14.03,93200.0,9.4887,9.4955,9.482,9.482,93200.0
2011-06-14 14:55:00,14.03,14.03,14.02,14.03,57200.0,9.482,9.482,9.4752,9.482,57200.0
2011-06-14 15:00:00,14.03,14.03,14.02,14.03,160800.0,9.482,9.482,9.4752,9.482,160800.0
2011-06-14 15:05:00,14.03,14.03,14.02,14.02,70800.0,9.482,9.482,9.4752,9.4752,70800.0
2011-06-14 15:10:00,14.03,14.03,14.02,14.02,66400.0,9.482,9.482,9.4752,9.4752,66400.0
2011-06-14 15:15:00,14.02,14.02,14.01,14.01,68400.0,9.4752,9.4752,9.4684,9.4684,68400.0
2011-06-14 15:20:00,14.01,14.02,14.01,14.02,114000.0,9.4684,9.4752,9.4684,9.4752,114000.0
2011-06-14 15:25:00,14.02,14.02,14.0,14.0,144800.0,9.4752,9.4752,9.4617,9.4617,144800.0
2011-06-14 15:30:00,14.01,14.01,13.98,13.99,149600.0,9.4684,9.4684,9.4482,9.4549,149600.0
2011-06-14 15:35:00,13.99,14.0,13.98,13.99,232800.0,9.4549,9.4617,9.4482,9.4549,232800.0
2011-06-14 15:40:00,13.98,13.99,13.98,13.99,110800.0,9.4482,9.4549,9.4482,9.4549,110800.0
2011-06-14 15:45:00,13.99,13.99,13.97,13.97,220400.0,9.4549,9.4549,9.4414,9.4414,220400.0
2011-06-14 15:50:00,13.97,13.98,13.96,13.97,301600.0,9.4414,9.4482,9.4347,9.4414,301600.0
2011-06-14 15:55:00,13.97,13.98,13.97,13.97,609200.0,9.4414,9.4482,9.4414,9.4414,609200.0
2011-06-15 09:30:00,13.92,14.01,13.92,14.01,217200.0,9.4076,9.4684,9.4076,9.4684,217200.0
2011-06-15 09:35:00,14.0,14.06,13.97,14.05,56400.0,9.4617,9.5022,9.4414,9.4955,56400.0
2011-06-15 09:40:00,14.05,14.06,14.03,14.03,44400.0,9.4955,9.5022,9.482,9.482,44400.0
2011-06-15 09:45:00,14.03,14.03,13.96,13.96,38400.0,9.482,9.482,9.4347,9.4347,38400.0
2011-06-15 09:50:00,13.95,13.96,13.93,13.93,85600.0,9.4279,9.4347,9.4144,9.4144,85600.0
2011-06-15 09:55:00,13.93,13.94,13.92,13.92,36800.0,9.4144,9.4211,9.4076,9.4076,36800.0
2011-06-15 10:00:00,13.92,13.96,13.91,13.95,76000.0,9.4076,9.4347,9.4009,9.4279,76000.0
2011-06-15 10:05:00,13.95,13.96,13.94,13.94,45600.0,9.4279,9.4347,9.4211,9.4211,45600.0
2011-06-15 10:10:00,13.94,13.94,13.93,13.94,42800.0,9.4211,9.4211,9.4144,9.4211,42800.0
2011-06-15 10:15:00,13.94,13.95,13.93,13.94,62000.0,9.4211,9.4279,9.4144,9.4211,62000.0
2011-06-15 10:20:00,13.93,13.95,13.93,13.95,68800.0,9.4144,9.4279,9.4144,9.4279,68800.0
2011-06-15 10:25:00,13.95,13.97,13.95,13.97,44000.0,9.4279,9.4414,9.4279,9.4414,44000.0
2011-06-15 10:30:00,13.97,13.97,13.95,13.97,69200.0,9.4414,9.4414,9.4279,9.4414,69200.0
2011-06-15 10:35:00,13.97,13.97,13.96,13.96,45200.0,9.4414,9.4414,9.4347,9.4347,45200.0
2011-06-15 10:40:00,13.96,13.97,13.96,13.97,50000.0,9.4347,9.4414,9.4347,9.4414,50000.0
2011-06-15 10:45:00,13.97,13.99,13.97,13.99,57600.0,9.4414,9.4549,9.4414,9.4549,57600.0
2011-06-15 10:50:00,13.99,14.0,13.98,13.98,39600.0,9.4549,9.4617,9.4482,9.4482,39600.0
2011-06-15 10:55:00,13.99,13.99,13.98,13.98,32400.0,9.4549,9.4549,9.4482,9.4482,32400.0
2011-06-15 11:00:00,13.98,14.0,13.97,13.99,36400.0,9.4482,9.4617,9.4414,9.4549,36400.0
2011-06-15 11:05:00,13.99,14.0,13.97,13.98,26000.0,9.4549,9.4617,9.4414,9.4482,26000.0
2011-06-15 11:10:00,13.98,13.98,13.95,13.96,41600.0,9.4482,9.4482,9.4279,9.4347,41600.0
2011-06-15 11:15:00,13.95,13.95,13.95,13.95,21600.0,9.4279,9.4279,9.4279,9.4279,21600.0
2011-06-15 11:20:00,13.95,13.96,13.95,13.95,40400.0,9.4279,9.4347,9.4279,9.4279,40400.0
2011-06-15 11:25:00,13.95,13.96,13.94,13.95,41200.0,9.4279,9.4347,9.4211,9.4279,41200.0
2011-06-15 11:30:00,13.95,13.95,13.92,13.93,110400.0,9.4279,9.4279,9.4076,9.4144,110400.0
2011-06-15 11:35:00,13.93,13.93,13.9,13.9,135200.0,9.4144,9.4144,9.3941,9.3941,135200.0
2011-06-15 11:40:00,13.9,13.91,13.89,13.9,84400.0,9.3941,9.4009,9.3873,9.3941,84400.0
2011-06-15 11:45:00,13.9,13.92,13.9,13.91,77200.0,9.3941,9.4076,9.3941,9.4009,77200.0
2011-06-15 11:50:00,13.9,13.91,13.88,13.9,60400.0,9.3941,9.4009,9.3806,9.3941,60400.0
2011-06-15 11:55:00,13.9,13.91,13.88,13.88,46000.0,9.3941,9.4009,9.3806,9.3806,46000.0
2011-06-15 12:00:00,13.89,13.9,13.88,13.9,34000.0,9.3873,9.3941,9.3806,9.3941,34000.0
2011-06-15 12:05:00,13.9,13.9,13.89,13.89,28800.0,9.3941,9.3941,9.3873,9.3873,28800.0
2011-06-15 12:10:00,13.9,13.9,13.89,13.9,45600.0,9.3941,9.3941,9.3873,9.3941,45600.0
2011-06-15 12:15:00,13.9,13.9,13.86,13.87,103200.0,9.3941,9.3941,9.3671,9.3738,103200.0
2011-06-15 12:20:00,13.87,13.87,13.84,13.85,102400.0,9.3738,9.3738,9.3536,9.3603,102400.0
2011-06-15 12:25:00,13.85,13.86,13.82,13.85,140000.0,9.3603,9.3671,9.34,9.3603,140000.0
2011-06-15 12:30:00,13.85,13.87,13.85,13.87,43600.0,9.3603,9.3738,9.3603,9.3738,43600.0
2011-06-15 12:35:00,13.87,13.87,13.86,13.87,32400.0,9.3738,9.3738,9.3671,9.3738,32400.0
2011-06-15 12:40:00,13.87,13.87,13.85,13.85,42400.0,9.3738,9.3738,9.3603,9.3603,42400.0
2011-06-15 12:45:00,13.85,13.86,13.84,13.85,60800.0,9.3603,9.3671,9.3536,9.3603,60800.0
2011-06-15 12:50:00,13.85,13.86,13.84,13.85,30000.0,9.3603,9.3671,9.3536,9.3603,30000.0
2011-06-15 12:55:00,13.85,13.86,13.85,13.86,85600.0,9.3603,9.3671,9.3603,9.3671,85600.0
2011-06-15 13:00:00,13.85,13.86,13.85,13.85,52000.0,9.3603,9.3671,9.3603,9.3603,52000.0
2011-06-15 13:05:00,13.85,13.86,13.85,13.85,34000.0,9.3603,9.3671,9.3603,9.3603,34000.0
2011-06-15 13:10:00,13.85,13.86,13.84,13.86,41600.0,9.3603,9.3671,9.3536,9.3671,41600.0
2011-06-15 13:15:00,13.86,13.86,13.85,13.85,52800.0,9.3671,9.3671,9.3603,9.3603,52800.0
2011-06-15 13:20:00,13.86,13.86,13.85,13.86,48000.0,9.3671,9.3671,9.3603,9.3671,48000.0
2011-06-15 13:25:00,13.86,13.87,13.85,13.86,28800.0,9.3671,9.3738,9.3603,9.3671,28800.0
2011-06-15 13:30:00,13.86,13.86,13.85,13.85,62000.0,9.3671,9.3671,9.3603,9.3603,62000.0
2011-06-15 13:35:00,13.85,13.85,13.84,13.85,76800.0,9.3603,9.3603,9.3536,9.3603,76800.0
2011-06-15 13:40:00,13.85,13.87,13.85,13.86,52400.0,9.3603,9.3738,9.3603,9.3671,52400.0
2011-06-15 13:45:00,13.86,13.86,13.85,13.86,58800.0,9.3671,9.3671,9.3603,9.3671,58800.0
2011-06-15 13:50:00,13.86,13.86,13.85,13.85,96000.0,9.3671,9.3671,9.3603,9.3603,96000.0
2011-06-15 13:55:00,13.85,13.88,13.85,13.87,68400.0,9.3603,9.3806,9.3603,9.3738,68400.0
2011-06-15 14:00:00,13.87,13.88,13.86,13.87,50400.0,9.3738,9.3806,9.3671,9.3738,50400.0
2011-06-15 14:05:00,13.87,13.88,13.86,13.87,52000.0,9.3738,9.3806,9.3671,9.3738,52000.0
2011-06-15 14:10:00,13.86,13.87,13.86,13.87,70400.0,9.3671,9.3738,9.3671,9.3738,70400.0
2011-06-15 14:15:00,13.87,13.87,13.86,13.86,74400.0,9.3738,9.3738,9.3671,9.3671,74400.0
2011-06-15 14:20:00,13.86,13.86,13.84,13.84,109600.0,9.3671,9.3671,9.3536,9.3536,109600.0
2011-06-15 14:25:00,13.84,13.84,13.81,13.81,135600.0,9.3536,9.3536,9.3333,9.3333,135600.0
2011-06-15 14:30:00,13.81,13.85,13.81,13.85,65600.0,9.3333,9.3603,9.3333,9.3603,65600.0
2011-06-15 14:35:00,13.85,13.86,13.85,13.86,43600.0,9.3603,9.3671,9.3603,9.3671,43600.0
2011-06-15 14:40:00,13.86,13.86,13.85,13.85,45200.0,9.3671,9.3671,9.3603,9.3603,45200.0
2011-06-15 14:45:00,13.85,13.87,13.83,13.85,71200.0,9.3603,9.3738,9.3468,9.3603,71200.0
2011-06-15 14:50:00,13.85,13.86,13.84,13.85,112800.0,9.3603,9.3671,9.3536,9.3603,112800.0
2011-06-15 14:55:00,13.85,13.85,13.84,13.85,66800.0,9.3603,9.3603,9.3536,9.3603,66800.0
2011-06-15 15:00:00,13.85,13.87,13.84,13.85,189600.0,9.3603,9.3738,9.3536,9.3603,189600.0
2011-06-15 15:05:00,13.85,13.86,13.83,13.85,196400.0,9.3603,9.3671,9.3468,9.3603,196400.0
2011-06-15 15:10:00,13.84,13.86,13.84,13.85,96000.0,9.3536,9.3671,9.3536,9.3603,96000.0
2011-06-15 15:15:00,13.85,13.85,13.83,13.84,64800.0,9.3603,9.3603,9.3468,9.3536,64800.0
2011-06-15 15:20:00,13.84,13.86,13.83,13.86,78800.0,9.3536,9.3671,9.3468,9.3671,78800.0
2011-06-15 15:25:00,13.86,13.88,13.85,13.87,67200.0,9.3671,9.3806,9.3603,9.3738,67200.0
2011-06-15 15:30:00,13.87,13.87,13.86,13.87,47600.0,9.3738,9.3738,9.3671,9.3738,47600.0
2011-06-15 15:35:00,13.86,13.87,13.86,13.86,83600.0,9.3671,9.3738,9.3671,9.3671,83600.0
2011-06-15 15:40:00,13.86,13.88,13.86,13.88,62800.0,9.3671,9.3806,9.3671,9.3806,62800.0
2011-06-15 15:45:00,13.88,13.9,13.88,13.89,250800.0,9.3806,9.3941,9.3806,9.3873,250800.0
2011-06-15 15:50:00,13.88,13.9,13.88,13.9,169600.0,9.3806,9.3941,9.3806,9.3941,169600.0
2011-06-15 15:55:00,13.89,13.89,13.86,13.87,352000.0,9.3873,9.3873,9.3671,9.3738,352000.0
2011-06-16 09:30:00,13.9,13.97,13.9,13.97,210400.0,9.3941,9.4414,9.3941,9.4414,210400.0
2011-06-16 09:35:00,13.98,14.07,13.97,14.06,94000.0,9.4482,9.509,9.4414,9.5022,94000.0
2011-06-16 09:40:00,14.05,14.05,14.0,14.01,53200.0,9.4955,9.4955,9.4617,9.4684,53200.0
2011-06-16 09:45:00,14.01,14.02,13.98,14.01,58000.0,9.4684,9.4752,9.4482,9.4684,58000.0
2011-06-16 09:50:00,14.02,14.05,14.02,14.04,86000.0,9.4752,9.4955,9.4752,9.4887,86000.0
2011-06-16 09:55:00,14.04,14.04,14.02,14.03,65200.0,9.4887,9.4887,9.4752,9.482,65200.0
2011-06-16 10:00:00,14.03,14.03,13.96,13.97,278400.0,9.482,9.482,9.4347,9.4414,278400.0
2011-06-16 10:05:00,13.97,13.97,13.95,13.96,94400.0,9.4414,9.4414,9.4279,9.4347,94400.0
2011-06-16 10:10:00,13.96,14.01,13.96,14.0,91600.0,9.4347,9.4684,9.4347,9.4617,91600.0
2011-06-16 10:15:00,14.0,14.04,14.0,14.02,156800.0,9.4617,9.4887,9.4617,9.4752,156800.0
2011-06-16 10:20:00,14.02,14.03,13.99,13.99,80400.0,9.4752,9.482,9.4549,9.4549,80400.0
2011-06-16 10:25:00,14.0,14.01,13.99,14.01,57600.0,9.4617,9.4684,9.4549,9.4684,57600.0
2011-06-16 10:30:00,14.0,14.01,13.99,14.0,114800.0,9.4617,9.4684,9.4549,9.4617,114800.0
2011-06-16 10:35:00,14.0,14.03,14.0,14.03,70400.0,9.4617,9.482,9.4617,9.482,70400.0
2011-06-16 10:40:00,14.02,14.03,14.02,14.02,69200.0,9.4752,9.482,9.4752,9.4752,69200.0
2011-06-16 10:45:00,14.02,14.02,13.98,13.99,54400.0,9.4752,9.4752,9.4482,9.4549,54400.0
2011-06-16 10:50:00,13.99,13.99,13.97,13.99,64800.0,9.4549,9.4549,9.4414,9.4549,64800.0
2011-06-16 10:55:00,13.98,14.0,13.98,13.99,121600.0,9.4482,9.4617,9.4482,9.4549,121600.0
2011-06-16 11:00:00,13.99,13.99,13.98,13.99,45600.0,9.4549,9.4549,9.4482,9.4549,45600.0
2011-06-16 11:05:00,13.99,13.99,13.97,13.97,75600.0,9.4549,9.4549,9.4414,9.4414,75600.0
2011-06-16 11:10:00,13.97,13.98,13.96,13.98,53600.0,9.4414,9.4482,9.4347,9.4482,53600.0
2011-06-16 11:15:00,13.98,14.01,13.98,14.01,170000.0,9.4482,9.4684,9.4482,9.4684,170000.0
2011-06-16 11:20:00,14.02,14.03,14.01,14.01,71200.0,9.4752,9.482,9.4684,9.4684,71200.0
2011-06-16 11:25:00,14.01,14.04,14.01,14.03,42000.0,9.4684,9.4887,9.4684,9.482,42000.0
2011-06-16 11:30:00,14.04,14.05,14.03,14.05,61200.0,9.4887,9.4955,9.482,9.4955,61200.0
2011-06-16 11:35:00,14.05,14.06,14.05,14.05,40400.0,9.4955,9.5022,9.4955,9.4955,40400.0
2011-06-16 11:40:00,14.05,14.05,14.04,14.04,23200.0,9.4955,9.4955,9.4887,9.4887,23200.0
2011-06-16 11:45:00,14.05,14.06,14.04,14.05,76800.0,9.4955,9.5022,9.4887,9.4955,76800.0
2011-06-16 11:50:00,14.05,14.06,14.05,14.06,20800.0,9.4955,9.5022,9.4955,9.5022,20800.0
2011-06-16 11:55:00,14.05,14.06,14.05,14.06,33600.0,9.4955,9.5022,9.4955,9.5022,33600.0
2011-06-16 12:00:00,14.06,14.06,14.06,14.06,62800.0,9.5022,9.5022,9.5022,9.5022,62800.0
2011-06-16 12:05:00,14.06,14.06,14.06,14.06,12400.0,9.5022,9.5022,9.5022,9.5022,12400.0
2011-06-16 12:10:00,14.06,14.06,14.04,14.05,44000.0,9.5022,9.5022,9.4887,9.4955,44000.0
2011-06-16 12:15:00,14.05,14.05,14.03,14.04,55600.0,9.4955,9.4955,9.482,9.4887,55600.0
2011-06-16 12:20:00,14.04,14.05,14.04,14.04,41600.0,9.4887,9.4955,9.4887,9.4887,41600.0
2011-06-16 12:25:00,14.04,14.04,14.04,14.04,52400.0,9.4887,9.4887,9.4887,9.4887,52400.0
2011-06-16 12:30:00,14.04,14.04,14.03,14.03,49200.0,9.4887,9.4887,9.482,9.482,49200.0
2011-06-16 12:35:00,14.03,14.04,14.03,14.03,74000.0,9.482,9.4887,9.482,9.482,74000.0
2011-06-16 12:40:00,14.03,14.03,14.02,14.02,44800.0,9.482,9.482,9.4752,9.4752,44800.0
2011-06-16 12:45:00,14.02,14.02,14.02,14.02,36400.0,9.4752,9.4752,9.4752,9.4752,36400.0
2011-06-16 12:50:00,14.02,14.03,14.02,14.02,27600.0,9.4752,9.482,9.4752,9.4752,27600.0
2011-06-16 12:55:00,14.02,14.02,14.01,14.01,21200.0,9.4752,9.4752,9.4684,9.4684,21200.0
2011-06-16 13:00:00,14.01,14.02,13.99,14.0,34400.0,9.4684,9.4752,9.4549,9.4617,34400.0
2011-06-16 13:05:00,14.0,14.01,14.0,14.0,28000.0,9.4617,9.4684,9.4617,9.4617,28000.0
2011-06-16 13:10:00,14.0,14.02,14.0,14.01,36400.0,9.4617,9.4752,9.4617,9.4684,36400.0
2011-06-16 13:15:00,14.01,14.03,14.01,14.03,38000.0,9.4684,9.482,9.4684,9.482,38000.0
2011-06-16 13:20:00,14.03,14.03,14.01,14.03,78000.0,9.482,9.482,9.4684,9.482,78000.0
2011-06-16 13:25:00,14.03,14.03,14.01,14.01,34400.0,9.482,9.482,9.4684,9.4684,34400.0
2011-06-16 13:30:00,14.01,14.02,14.01,14.02,60400.0,9.4684,9.4752,9.4684,9.4752,60400.0
2011-06-16 13:35:00,14.02,14.02,14.02,14.02,35600.0,9.4752,9.4752,9.4752,9.4752,35600.0
2011-06-16 13:40:00,14.02,14.02,14.01,14.02,53600.0,9.4752,9.4752,9.4684,9.4752,53600.0
2011-06-16 13:45:00,14.02,14.02,14.0,14.01,48800.0,9.4752,9.4752,9.4617,9.4684,48800.0
2011-06-16 13:50:00,14.01,14.02,14.01,14.01,57200.0,9.4684,9.4752,9.4684,9.4684,57200.0
2011-06-16 13:55:00,14.01,14.02,13.99,13.99,67600.0,9.4684,9.4752,9.4549,9.4549,67600.0
2011-06-16 14:00:00,14.0,14.02,14.0,14.02,66000.0,9.4617,9.4752,9.4617,9.4752,66000.0
2011-06-16 14:05:00,14.02,14.02,14.01,14.02,135600.0,9.4752,9.4752,9.4684,9.4752,135600.0
2011-06-16 14:10:00,14.02,14.03,14.01,14.02,96800.0,9.4752,9.482,9.4684,9.4752,96800.0
2011-06-16 14:15:00,14.02,14.03,14.01,14.02,57200.0,9.4752,9.482,9.4684,9.4752,57200.0
2011-06-16 14:20:00,14.02,14.03,14.02,14.02,52400.0,9.4752,9.482,9.4752,9.4752,52400.0
2011-06-16 14:25:00,14.02,14.04,14.02,14.02,120400.0,9.4752,9.4887,9.4752,9.4752,120400.0
2011-06-16 14:30:00,14.02,14.03,14.01,14.02,57200.0,9.4752,9.482,9.4684,9.4752,57200.0
2011-06-16 14:35:00,14.02,14.03,14.01,14.02,63600.0,9.4752,9.482,9.4684,9.4752,63600.0
2011-06-16 14:40:00,14.02,14.03,14.01,14.01,127600.0,9.4752,9.482,9.4684,9.4684,127600.0
2011-06-16 14:45:00,14.01,14.01,13.98,13.99,169200.0,9.4684,9.4684,9.4482,9.4549,169200.0
2011-06-16 14:50:00,13.98,14.0,13.97,13.98,248000.0,9.4482,9.4617,9.4414,9.4482,248000.0
2011-06-16 14:55:00,13.98,14.01,13.98,13.99,264000.0,9.4482,9.4684,9.4482,9.4549,264000.0
2011-06-16 15:00:00,13.99,13.99,13.98,13.98,108800.0,9.4549,9.4549,9.4482,9.4482,108800.0
2011-06-16 15:05:00,13.98,14.0,13.98,13.99,44800.0,9.4482,9.4617,9.4482,9.4549,44800.0
2011-06-16 15:10:00,13.99,14.01,13.99,14.01,42000.0,9.4549,9.4684,9.4549,9.4684,42000.0
2011-06-16 15:15:00,14.01,14.01,13.99,14.0,83200.0,9.4684,9.4684,9.4549,9.4617,83200.0
2011-06-16 15:20:00,14.0,14.01,14.0,14.01,81200.0,9.4617,9.4684,9.4617,9.4684,81200.0
2011-06-16 15:25:00,14.01,14.02,14.01,14.02,73200.0,9.4684,9.4752,9.4684,9.4752,73200.0
2011-06-16 15:30:00,14.02,14.03,14.01,14.03,151200.0,9.4752,9.482,9.4684,9.482,151200.0
2011-06-16 15:35:00,14.03,14.03,14.02,14.03,85600.0,9.482,9.482,9.4752,9.482,85600.0
2011-06-16 15:40:00,14.03,14.04,14.02,14.02,108000.0,9.482,9.4887,9.4752,9.4752,108000.0
2011-06-16 15:45:00,14.02,14.05,14.02,14.03,323600.0,9.4752,9.4955,9.4752,9.482,323600.0
2011-06-16 15:50:00,14.03,14.04,14.02,14.04,249200.0,9.482,9.4887,9.4752,9.4887,249200.0
2011-06-16 15:55:00,14.04,14.05,14.03,14.04,472000.0,9.4887,9.4955,9.482,9.4887,472000.0
2011-06-17 09:30:00,14.13,14.18,14.13,14.17,1343200.0,9.5495,9.5833,9.5495,9.5766,1343200.0
2011-06-17 09:35:00,14.17,14.21,14.17,14.18,57200.0,9.5766,9.6036,9.5766,9.5833,57200.0
2011-06-17 09:40:00,14.18,14.22,14.17,14.22,88000.0,9.5833,9.6104,9.5766,9.6104,88000.0
2011-06-17 09:45:00,14.22,14.22,14.21,14.21,52400.0,9.6104,9.6104,9.6036,9.6036,52400.0
2011-06-17 09:50:00,14.21,14.22,14.2,14.2,54800.0,9.6036,9.6104,9.5969,9.5969,54800.0
2011-06-17 09:55:00,14.21,14.25,14.2,14.24,124400.0,9.6036,9.6306,9.5969,9.6239,124400.0
2011-06-17 10:00:00,14.24,14.25,14.22,14.24,94000.0,9.6239,9.6306,9.6104,9.6239,94000.0
2011-06-17 10:05:00,14.24,14.24,14.22,14.23,68800.0,9.6239,9.6239,9.6104,9.6171,68800.0
2011-06-17 10:10:00,14.24,14.24,14.21,14.21,89600.0,9.6239,9.6239,9.6036,9.6036,89600.0
2011-06-17 10:15:00,14.21,14.22,14.2,14.21,48000.0,9.6036,9.6104,9.5969,9.6036,48000.0
2011-06-17 10:20:00,14.21,14.21,14.17,14.18,96400.0,9.6036,9.6036,9.5766,9.5833,96400.0
2011-06-17 10:25:00,14.18,14.2,14.17,14.2,57600.0,9.5833,9.5969,9.5766,9.5969,57600.0
2011-06-17 10:30:00,14.2,14.22,14.2,14.2,44400.0,9.5969,9.6104,9.5969,9.5969,44400.0
2011-06-17 10:35:00,14.2,14.21,14.2,14.21,49600.0,9.5969,9.6036,9.5969,9.6036,49600.0
2011-06-17 10:40:00,14.21,14.21,14.21,14.21,36000.0,9.6036,9.6036,9.6036,9.6036,36000.0
2011-06-17 10:45:00,14.21,14.22,14.21,14.22,37600.0,9.6036,9.6104,9.6036,9.6104,37600.0
2011-06-17 10:50:00,14.22,14.22,14.21,14.22,32400.0,9.6104,9.6104,9.6036,9.6104,32400.0
2011-06-17 10:55:00,14.21,14.22,14.21,14.22,35600.0,9.6036,9.6104,9.6036,9.6104,35600.0
2011-06-17 11:00:00,14.22,14.22,14.2,14.2,52400.0,9.6104,9.6104,9.5969,9.5969,52400.0
2011-06-17 11:05:00,14.2,14.22,14.2,14.22,39200.0,9.5969,9.6104,9.5969,9.6104,39200.0
2011-06-17 11:10:00,14.22,14.22,14.21,14.22,39600.0,9.6104,9.6104,9.6036,9.6104,39600.0
2011-06-17 11:15:00,14.22,14.22,14.21,14.22,18400.0,9.6104,9.6104,9.6036,9.6104,18400.0
2011-06-17 11:20:00,14.21,14.22,14.21,14.21,26000.0,9.6036,9.6104,9.6036,9.6036,26000.0
2011-06-17 11:25:00,14.21,14.22,14.2,14.21,30000.0,9.6036,9.6104,9.5969,9.6036,30000.0
2011-06-17 11:30:00,14.22,14.22,14.21,14.22,19600.0,9.6104,9.6104,9.6036,9.6104,19600.0
2011-06-17 11:35:00,14.22,14.22,14.21,14.21,23200.0,9.6104,9.6104,9.6036,9.6036,23200.0
2011-06-17 11:40:00,14.21,14.21,14.19,14.19,42800.0,9.6036,9.6036,9.5901,9.5901,42800.0
2011-06-17 11:45:00,14.19,14.21,14.19,14.21,38000.0,9.5901,9.6036,9.5901,9.6036,38000.0
2011-06-17 11:50:00,14.21,14.22,14.19,14.2,45600.0,9.6036,9.6104,9.5901,9.5969,45600.0
2011-06-17 11:55:00,14.2,14.22,14.2,14.22,16800.0,9.5969,9.6104,9.5969,9.6104,16800.0
2011-06-17 12:00:00,14.21,14.22,14.19,14.2,36800.0,9.6036,9.6104,9.5901,9.5969,36800.0
2011-06-17 12:05:00,14.19,14.21,14.19,14.21,25200.0,9.5901,9.6036,9.5901,9.6036,25200.0
2011-06-17 12:10:00,14.21,14.21,14.2,14.2,12400.0,9.6036,9.6036,9.5969,9.5969,12400.0
2011-06-17 12:15:00,14.19,14.19,14.17,14.17,17200.0,9.5901,9.5901,9.5766,9.5766,17200.0
2011-06-17 12:20:00,14.17,14.18,14.16,14.17,32400.0,9.5766,9.5833,9.5698,9.5766,32400.0
2011-06-17 12:25:00,14.17,14.18,14.17,14.18,24800.0,9.5766,9.5833,9.5766,9.5833,24800.0
2011-06-17 12:30:00,14.18,14.18,14.17,14.17,24400.0,9.5833,9.5833,9.5766,9.5766,24400.0
2011-06-17 12:35:00,14.17,14.17,14.15,14.16,29200.0,9.5766,9.5766,9.5631,9.5698,29200.0
2011-06-17 12:40:00,14.17,14.17,14.15,14.15,30800.0,9.5766,9.5766,9.5631,9.5631,30800.0
2011-06-17 12:45:00,14.15,14.16,14.15,14.15,18800.0,9.5631,9.5698,9.5631,9.5631,18800.0
2011-06-17 12:50:00,14.15,14.15,14.14,14.14,46400.0,9.5631,9.5631,9.5563,9.5563,46400.0
2011-06-17 12:55:00,14.14,14.16,14.14,14.15,20400.0,9.5563,9.5698,9.5563,9.5631,20400.0
2011-06-17 13:00:00,14.15,14.15,14.15,14.15,25200.0,9.5631,9.5631,9.5631,9.5631,25200.0
2011-06-17 13:05:00,14.15,14.15,14.13,14.14,34800.0,9.5631,9.5631,9.5495,9.5563,34800.0
2011-06-17 13:10:00,14.14,14.15,14.14,14.15,25600.0,9.5563,9.5631,9.5563,9.5631,25600.0
2011-06-17 13:15:00,14.14,14.15,14.13,14.15,19600.0,9.5563,9.5631,9.5495,9.5631,19600.0
2011-06-17 13:20:00,14.15,14.15,14.14,14.14,24000.0,9.5631,9.5631,9.5563,9.5563,24000.0
2011-06-17 13:25:00,14.14,14.15,14.14,14.15,15200.0,9.5563,9.5631,9.5563,9.5631,15200.0
2011-06-17 13:30:00,14.15,14.17,14.15,14.17,85600.0,9.5631,9.5766,9.5631,9.5766,85600.0
2011-06-17 13:35:00,14.16,14.17,14.16,14.17,29200.0,9.5698,9.5766,9.5698,9.5766,29200.0
2011-06-17 13:40:00,14.17,14.18,14.17,14.18,44800.0,9.5766,9.5833,9.5766,9.5833,44800.0
2011-06-17 13:45:00,14.17,14.18,14.16,14.17,30400.0,9.5766,9.5833,9.5698,9.5766,30400.0
2011-06-17 13:50:00,14.17,14.18,14.16,14.16,24800.0,9.5766,9.5833,9.5698,9.5698,24800.0
2011-06-17 13:55:00,14.16,14.17,14.16,14.16,47200.0,9.5698,9.5766,9.5698,9.5698,47200.0
2011-06-17 14:00:00,14.16,14.18,14.16,14.17,49200.0,9.5698,9.5833,9.5698,9.5766,49200.0
2011-06-17 14:05:00,14.17,14.18,14.17,14.17,36000.0,9.5766,9.5833,9.5766,9.5766,36000.0
2011-06-17 14:10:00,14.18,14.18,14.17,14.17,32400.0,9.5833,9.5833,9.5766,9.5766,32400.0
2011-06-17 14:15:00,14.18,14.2,14.17,14.19,60000.0,9.5833,9.5969,9.5766,9.5901,60000.0
2011-06-17 14:20:00,14.18,14.2,14.18,14.2,30400.0,9.5833,9.5969,9.5833,9.5969,30400.0
2011-06-17 14:25:00,14.2,14.21,14.19,14.21,54000.0,9.5969,9.6036,9.5901,9.6036,54000.0
2011-06-17 14:30:00,14.21,14.22,14.2,14.2,41200.0,9.6036,9.6104,9.5969,9.5969,41200.0
2011-06-17 14:35:00,14.2,14.2,14.19,14.19,36400.0,9.5969,9.5969,9.5901,9.5901,36400.0
2011-06-17 14:40:00,14.19,14.2,14.18,14.18,40400.0,9.5901,9.5969,9.5833,9.5833,40400.0
2011-06-17 14:45:00,14.18,14.19,14.18,14.19,48400.0,9.5833,9.5901,9.5833,9.5901,48400.0
2011-06-17 14:50:00,14.19,14.2,14.18,14.19,51600.0,9.5901,9.5969,9.5833,9.5901,51600.0
2011-06-17 14:55:00,14.19,14.2,14.18,14.19,36800.0,9.5901,9.5969,9.5833,9.5901,36800.0
2011-06-17 15:00:00,14.19,14.19,14.17,14.19,63200.0,9.5901,9.5901,9.5766,9.5901,63200.0
2011-06-17 15:05:00,14.19,14.19,14.18,14.18,23200.0,9.5901,9.5901,9.5833,9.5833,23200.0
2011-06-17 15:10:00,14.18,14.18,14.17,14.18,74000.0,9.5833,9.5833,9.5766,9.5833,74000.0
2011-06-17 15:15:00,14.18,14.18,14.15,14.15,244400.0,9.5833,9.5833,9.5631,9.5631,244400.0
2011-06-17 15:20:00,14.16,14.17,14.15,14.17,60400.0,9.5698,9.5766,9.5631,9.5766,60400.0
2011-06-17 15:25:00,14.17,14.18,14.16,14.18,78800.0,9.5766,9.5833,9.5698,9.5833,78800.0
2011-06-17 15:30:00,14.18,14.18,14.17,14.18,55600.0,9.5833,9.5833,9.5766,9.5833,55600.0
2011-06-17 15:35:00,14.18,14.19,14.17,14.19,138000.0,9.5833,9.5901,9.5766,9.5901,138000.0
2011-06-17 15:40:00,14.19,14.2,14.19,14.2,105200.0,9.5901,9.5969,9.5901,9.5969,105200.0
2011-06-17 15:45:00,14.2,14.2,14.17,14.18,244000.0,9.5969,9.5969,9.5766,9.5833,244000.0
2011-06-17 15:50:00,14.18,14.19,14.18,14.19,198000.0,9.5833,9.5901,9.5833,9.5901,198000.0
2011-06-17 15:55:00,14.19,14.19,14.16,14.16,654800.0,9.5901,9.5901,9.5698,9.5698,654800.0
2011-06-20 09:30:00,14.14,14.14,14.1,14.11,109200.0,9.5563,9.5563,9.5293,9.536,109200.0
2011-06-20 09:35:00,14.12,14.13,14.11,14.12,51200.0,9.5428,9.5495,9.536,9.5428,51200.0
2011-06-20 09:40:00,14.12,14.14,14.08,14.09,53200.0,9.5428,9.5563,9.5158,9.5225,53200.0
2011-06-20 09:45:00,14.08,14.08,14.06,14.06,45600.0,9.5158,9.5158,9.5022,9.5022,45600.0
2011-06-20 09:50:00,14.06,14.06,14.03,14.06,78400.0,9.5022,9.5022,9.482,9.5022,78400.0
2011-06-20 09:55:00,14.06,14.09,14.06,14.09,49200.0,9.5022,9.5225,9.5022,9.5225,49200.0
2011-06-20 10:00:00,14.09,14.11,14.09,14.1,88400.0,9.5225,9.536,9.5225,9.5293,88400.0
2011-06-20 10:05:00,14.1,14.11,14.09,14.1,58800.0,9.5293,9.536,9.5225,9.5293,58800.0
2011-06-20 10:10:00,14.1,14.1,14.08,14.09,61600.0,9.5293,9.5293,9.5158,9.5225,61600.0
2011-06-20 10:15:00,14.09,14.12,14.09,14.1,67200.0,9.5225,9.5428,9.5225,9.5293,67200.0
2011-06-20 10:20:00,14.1,14.11,14.08,14.09,48000.0,9.5293,9.536,9.5158,9.5225,48000.0
2011-06-20 10:25:00,14.09,14.12,14.09,14.12,70800.0,9.5225,9.5428,9.5225,9.5428,70800.0
2011-06-20 10:30:00,14.12,14.13,14.11,14.11,44400.0,9.5428,9.5495,9.536,9.536,44400.0
2011-06-20 10:35:00,14.11,14.13,14.11,14.13,23200.0,9.536,9.5495,9.536,9.5495,23200.0
2011-06-20 10:40:00,14.12,14.15,14.12,14.13,50400.0,9.5428,9.5631,9.5428,9.5495,50400.0
2011-06-20 10:45:00,14.13,14.15,14.13,14.13,51200.0,9.5495,9.5631,9.5495,9.5495,51200.0
2011-06-20 10:50:00,14.13,14.14,14.13,14.13,50400.0,9.5495,9.5563,9.5495,9.5495,50400.0
2011-06-20 10:55:00,14.13,14.14,14.13,14.14,72800.0,9.5495,9.5563,9.5495,9.5563,72800.0
2011-06-20 11:00:00,14.14,14.15,14.14,14.15,31200.0,9.5563,9.5631,9.5563,9.5631,31200.0
2011-06-20 11:05:00,14.15,14.17,14.15,14.17,51600.0,9.5631,9.5766,9.5631,9.5766,51600.0
2011-06-20 11:10:00,14.17,14.17,14.15,14.16,55600.0,9.5766,9.5766,9.5631,9.5698,55600.0
2011-06-20 11:15:00,14.16,14.16,14.14,14.14,26800.0,9.5698,9.5698,9.5563,9.5563,26800.0
2011-06-20 11:20:00,14.14,14.17,14.14,14.17,68800.0,9.5563,9.5766,9.5563,9.5766,68800.0
2011-06-20 11:25:00,14.17,14.17,14.15,14.17,73600.0,9.5766,9.5766,9.5631,9.5766,73600.0
2011-06-20 11:30:00,14.17,14.17,14.16,14.17,37200.0,9.5766,9.5766,9.5698,9.5766,37200.0
2011-06-20 11:35:00,14.17,14.17,14.16,14.17,62400.0,9.5766,9.5766,9.5698,9.5766,62400.0
2011-06-20 11:40:00,14.17,14.18,14.17,14.18,104400.0,9.5766,9.5833,9.5766,9.5833,104400.0
2011-06-20 11:45:00,14.18,14.18,14.17,14.18,78800.0,9.5833,9.5833,9.5766,9.5833,78800.0
2011-06-20 11:50:00,14.18,14.18,14.17,14.18,19600.0,9.5833,9.5833,9.5766,9.5833,19600.0
2011-06-20 11:55:00,14.18,14.2,14.18,14.2,45600.0,9.5833,9.5969,9.5833,9.5969,45600.0
2011-06-20 12:00:00,14.2,14.21,14.18,14.2,74000.0,9.5969,9.6036,9.5833,9.5969,74000.0
2011-06-20 12:05:00,14.2,14.21,14.19,14.2,38400.0,9.5969,9.6036,9.5901,9.5969,38400.0
2011-06-20 12:10:00,14.2,14.22,14.2,14.21,65200.0,9.5969,9.6104,9.5969,9.6036,65200.0
2011-06-20 12:15:00,14.21,14.23,14.21,14.22,72800.0,9.6036,9.6171,9.6036,9.6104,72800.0
2011-06-20 12:20:00,14.22,14.23,14.22,14.23,50400.0,9.6104,9.6171,9.6104,9.6171,50400.0
2011-06-20 12:25:00,14.23,14.23,14.22,14.23,72800.0,9.6171,9.6171,9.6104,9.6171,72800.0
2011-06-20 12:30:00,14.23,14.24,14.22,14.23,48000.0,9.6171,9.6239,9.6104,9.6171,48000.0
2011-06-20 12:35:00,14.23,14.23,14.21,14.22,98000.0,9.6171,9.6171,9.6036,9.6104,98000.0
2011-06-20 12:40:00,14.22,14.22,14.22,14.22,27600.0,9.6104,9.6104,9.6104,9.6104,27600.0
2011-06-20 12:45:00,14.22,14.22,14.22,14.22,46400.0,9.6104,9.6104,9.6104,9.6104,46400.0
2011-06-20 12:50:00,14.22,14.22,14.21,14.22,84000.0,9.6104,9.6104,9.6036,9.6104,84000.0
2011-06-20 12:55:00,14.22,14.22,14.22,14.22,44000.0,9.6104,9.6104,9.6104,9.6104,44000.0
2011-06-20 13:00:00,14.22,14.23,14.22,14.22,67600.0,9.6104,9.6171,9.6104,9.6104,67600.0
2011-06-20 13:05:00,14.22,14.22,14.21,14.22,43200.0,9.6104,9.6104,9.6036,9.6104,43200.0
2011-06-20 13:10:00,14.22,14.22,14.22,14.22,47200.0,9.6104,9.6104,9.6104,9.6104,47200.0
2011-06-20 13:15:00,14.22,14.23,14.22,14.22,64400.0,9.6104,9.6171,9.6104,9.6104,64400.0
2011-06-20 13:20:00,14.22,14.22,14.22,14.22,22000.0,9.6104,9.6104,9.6104,9.6104,22000.0
2011-06-20 13:25:00,14.22,14.22,14.22,14.22,30000.0,9.6104,9.6104,9.6104,9.6104,30000.0
2011-06-20 13:30:00,14.22,14.22,14.22,14.22,33600.0,9.6104,9.6104,9.6104,9.6104,33600.0
2011-06-20 13:35:00,14.22,14.23,14.22,14.22,40800.0,9.6104,9.6171,9.6104,9.6104,40800.0
2011-06-20 13:40:00,14.22,14.22,14.22,14.22,68400.0,9.6104,9.6104,9.6104,9.6104,68400.0
2011-06-20 13:45:00,14.22,14.23,14.22,14.22,58000.0,9.6104,9.6171,9.6104,9.6104,58000.0
2011-06-20 13:50:00,14.22,14.23,14.22,14.23,19600.0,9.6104,9.6171,9.6104,9.6171,19600.0
2011-06-20 13:55:00,14.23,14.23,14.22,14.22,25200.0,9.6171,9.6171,9.6104,9.6104,25200.0
2011-06-20 14:00:00,14.22,14.22,14.21,14.22,64400.0,9.6104,9.6104,9.6036,9.6104,64400.0
2011-06-20 14:05:00,14.22,14.23,14.22,14.22,55200.0,9.6104,9.6171,9.6104,9.6104,55200.0
2011-06-20 14:10:00,14.22,14.22,14.22,14.22,36800.0,9.6104,9.6104,9.6104,9.6104,36800.0
2011-06-20 14:15:00,14.22,14.22,14.22,14.22,39200.0,9.6104,9.6104,9.6104,9.6104,39200.0
2011-06-20 14:20:00,14.22,14.22,14.21,14.22,50000.0,9.6104,9.6104,9.6036,9.6104,50000.0
2011-06-20 14:25:00,14.22,14.22,14.22,14.22,53200.0,9.6104,9.6104,9.6104,9.6104,53200.0
2011-06-20 14:30:00,14.22,14.24,14.22,14.24,64400.0,9.6104,9.6239,9.6104,9.6239,64400.0
2011-06-20 14:35:00,14.24,14.24,14.23,14.24,69200.0,9.6239,9.6239,9.6171,9.6239,69200.0
2011-06-20 14:40:00,14.24,14.24,14.24,14.24,48000.0,9.6239,9.6239,9.6239,9.6239,48000.0
2011-06-20 14:45:00,14.24,14.25,14.23,14.24,90400.0,9.6239,9.6306,9.6171,9.6239,90400.0
2011-06-20 14:50:00,14.24,14.25,14.24,14.24,50800.0,9.6239,9.6306,9.6239,9.6239,50800.0
2011-06-20 14:55:00,14.24,14.25,14.24,14.25,73600.0,9.6239,9.6306,9.6239,9.6306,73600.0
2011-06-20 15:00:00,14.25,14.25,14.24,14.25,86000.0,9.6306,9.6306,9.6239,9.6306,86000.0
2011-06-20 15:05:00,14.25,14.25,14.24,14.24,79600.0,9.6306,9.6306,9.6239,9.6239,79600.0
2011-06-20 15:10:00,14.24,14.24,14.24,14.24,141200.0,9.6239,9.6239,9.6239,9.6239,141200.0
2011-06-20 15:15:00,14.24,14.24,14.23,14.24,117600.0,9.6239,9.6239,9.6171,9.6239,117600.0
2011-06-20 15:20:00,14.24,14.24,14.23,14.23,66800.0,9.6239,9.6239,9.6171,9.6171,66800.0
2011-06-20 15:25:00,14.23,14.23,14.22,14.23,149200.0,9.6171,9.6171,9.6104,9.6171,149200.0
2011-06-20 15:30:00,14.24,14.24,14.22,14.22,192800.0,9.6239,9.6239,9.6104,9.6104,192800.0
2011-06-20 15:35:00,14.22,14.25,14.22,14.24,244400.0,9.6104,9.6306,9.6104,9.6239,244400.0
2011-06-20 15:40:00,14.24,14.25,14.24,14.24,102000.0,9.6239,9.6306,9.6239,9.6239,102000.0
2011-06-20 15:45:00,14.25,14.26,14.24,14.25,198400.0,9.6306,9.6374,9.6239,9.6306,198400.0
2011-06-20 15:50:00,14.25,14.25,14.24,14.25,191600.0,9.6306,9.6306,9.6239,9.6306,191600.0
2011-06-20 15:55:00,14.25,14.27,14.24,14.26,314000.0,9.6306,9.6442,9.6239,9.6374,314000.0
2011-06-21 09:30:00,14.3,14.31,14.29,14.3,99200.0,9.6644,9.6712,9.6577,9.6644,99200.0
2011-06-21 09:35:00,14.3,14.3,14.27,14.28,78400.0,9.6644,9.6644,9.6442,9.6509,78400.0
2011-06-21 09:40:00,14.28,14.29,14.22,14.22,50000.0,9.6509,9.6577,9.6104,9.6104,50000.0
2011-06-21 09:45:00,14.22,14.26,14.22,14.25,41600.0,9.6104,9.6374,9.6104,9.6306,41600.0
2011-06-21 09:50:00,14.25,14.26,14.18,14.19,107600.0,9.6306,9.6374,9.5833,9.5901,107600.0
2011-06-21 09:55:00,14.19,14.22,14.18,14.21,76000.0,9.5901,9.6104,9.5833,9.6036,76000.0
2011-06-21 10:00:00,14.22,14.23,14.2,14.2,98800.0,9.6104,9.6171,9.5969,9.5969,98800.0
2011-06-21 10:05:00,14.2,14.22,14.2,14.21,88400.0,9.5969,9.6104,9.5969,9.6036,88400.0
2011-06-21 10:10:00,14.21,14.22,14.2,14.21,107200.0,9.6036,9.6104,9.5969,9.6036,107200.0
2011-06-21 10:15:00,14.22,14.24,14.22,14.23,92000.0,9.6104,9.6239,9.6104,9.6171,92000.0
2011-06-21 10:20:00,14.23,14.25,14.22,14.24,72400.0,9.6171,9.6306,9.6104,9.6239,72400.0
2011-06-21 10:25:00,14.24,14.24,14.22,14.22,60400.0,9.6239,9.6239,9.6104,9.6104,60400.0
2011-06-21 10:30:00,14.22,14.23,14.22,14.23,60800.0,9.6104,9.6171,9.6104,9.6171,60800.0
2011-06-21 10:35:00,14.23,14.24,14.22,14.23,31200.0,9.6171,9.6239,9.6104,9.6171,31200.0
2011-06-21 10:40:00,14.23,14.24,14.22,14.22,38400.0,9.6171,9.6239,9.6104,9.6104,38400.0
2011-06-21 10:45:00,14.22,14.24,14.22,14.23,34400.0,9.6104,9.6239,9.6104,9.6171,34400.0
2011-06-21 10:50:00,14.23,14.23,14.22,14.23,32800.0,9.6171,9.6171,9.6104,9.6171,32800.0
2011-06-21 10:55:00,14.22,14.26,14.22,14.26,49200.0,9.6104,9.6374,9.6104,9.6374,49200.0
2011-06-21 11:00:00,14.26,14.26,14.24,14.25,49600.0,9.6374,9.6374,9.6239,9.6306,49600.0
2011-06-21 11:05:00,14.25,14.26,14.25,14.26,39200.0,9.6306,9.6374,9.6306,9.6374,39200.0
2011-06-21 11:10:00,14.26,14.26,14.25,14.26,22400.0,9.6374,9.6374,9.6306,9.6374,22400.0
2011-06-21 11:15:00,14.26,14.27,14.26,14.27,35200.0,9.6374,9.6442,9.6374,9.6442,35200.0
2011-06-21 11:20:00,14.27,14.28,14.27,14.28,20400.0,9.6442,9.6509,9.6442,9.6509,20400.0
2011-06-21 11:25:00,14.28,14.29,14.28,14.29,16000.0,9.6509,9.6577,9.6509,9.6577,16000.0
2011-06-21 11:30:00,14.28,14.29,14.28,14.29,56800.0,9.6509,9.6577,9.6509,9.6577,56800.0
2011-06-21 11:35:00,14.29,14.29,14.29,14.29,32800.0,9.6577,9.6577,9.6577,9.6577,32800.0
2011-06-21 11:40:00,14.29,14.3,14.29,14.3,28800.0,9.6577,9.6644,9.6577,9.6644,28800.0
2011-06-21 11:45:00,14.3,14.31,14.3,14.3,22800.0,9.6644,9.6712,9.6644,9.6644,22800.0
2011-06-21 11:50:00,14.3,14.31,14.3,14.31,17600.0,9.6644,9.6712,9.6644,9.6712,17600.0
2011-06-21 11:55:00,14.31,14.31,14.31,14.31,8000.0,9.6712,9.6712,9.6712,9.6712,8000.0
2011-06-21 12:00:00,14.31,14.31,14.31,14.31,36400.0,9.6712,9.6712,9.6712,9.6712,36400.0
2011-06-21 12:05:00,14.31,14.31,14.31,14.31,28800.0,9.6712,9.6712,9.6712,9.6712,28800.0
2011-06-21 12:10:00,14.31,14.31,14.31,14.31,7600.0,9.6712,9.6712,9.6712,9.6712,7600.0
2011-06-21 12:15:00,14.31,14.31,14.3,14.3,50000.0,9.6712,9.6712,9.6644,9.6644,50000.0
2011-06-21 12:20:00,14.3,14.31,14.3,14.31,16400.0,9.6644,9.6712,9.6644,9.6712,16400.0
2011-06-21 12:25:00,14.31,14.31,14.31,14.31,11200.0,9.6712,9.6712,9.6712,9.6712,11200.0
2011-06-21 12:30:00,14.31,14.31,14.31,14.31,35200.0,9.6712,9.6712,9.6712,9.6712,35200.0
2011-06-21 12:35:00,14.31,14.31,14.3,14.31,10800.0,9.6712,9.6712,9.6644,9.6712,10800.0
2011-06-21 12:40:00,14.31,14.31,14.3,14.3,10400.0,9.6712,9.6712,9.6644,9.6644,10400.0
2011-06-21 12:45:00,14.3,14.31,14.3,14.3,16400.0,9.6644,9.6712,9.6644,9.6644,16400.0
2011-06-21 12:50:00,14.3,14.3,14.3,14.3,12400.0,9.6644,9.6644,9.6644,9.6644,12400.0
2011-06-21 12:55:00,14.31,14.31,14.29,14.29,40000.0,9.6712,9.6712,9.6577,9.6577,40000.0
2011-06-21 13:00:00,14.29,14.3,14.29,14.3,14400.0,9.6577,9.6644,9.6577,9.6644,14400.0
2011-06-21 13:05:00,14.3,14.3,14.29,14.29,17200.0,9.6644,9.6644,9.6577,9.6577,17200.0
2011-06-21 13:10:00,14.29,14.29,14.27,14.27,40000.0,9.6577,9.6577,9.6442,9.6442,40000.0
2011-06-21 13:15:00,14.27,14.27,14.24,14.25,107200.0,9.6442,9.6442,9.6239,9.6306,107200.0
2011-06-21 13:20:00,14.25,14.26,14.25,14.25,28800.0,9.6306,9.6374,9.6306,9.6306,28800.0
2011-06-21 13:25:00,14.25,14.25,14.24,14.24,56400.0,9.6306,9.6306,9.6239,9.6239,56400.0
2011-06-21 13:30:00,14.24,14.26,14.24,14.24,94400.0,9.6239,9.6374,9.6239,9.6239,94400.0
2011-06-21 13:35:00,14.24,14.24,14.22,14.23,44800.0,9.6239,9.6239,9.6104,9.6171,44800.0
2011-06-21 13:40:00,14.23,14.23,14.22,14.23,32400.0,9.6171,9.6171,9.6104,9.6171,32400.0
2011-06-21 13:45:00,14.23,14.23,14.22,14.22,71200.0,9.6171,9.6171,9.6104,9.6104,71200.0
2011-06-21 13:50:00,14.22,14.22,14.22,14.22,21200.0,9.6104,9.6104,9.6104,9.6104,21200.0
2011-06-21 13:55:00,14.22,14.22,14.21,14.21,43200.0,9.6104,9.6104,9.6036,9.6036,43200.0
2011-06-21 14:00:00,14.21,14.22,14.21,14.21,66000.0,9.6036,9.6104,9.6036,9.6036,66000.0
2011-06-21 14:05:00,14.21,14.21,14.2,14.21,43200.0,9.6036,9.6036,9.5969,9.6036,43200.0
2011-06-21 14:10:00,14.21,14.22,14.21,14.22,52400.0,9.6036,9.6104,9.6036,9.6104,52400.0
2011-06-21 14:15:00,14.22,14.22,14.21,14.21,50800.0,9.6104,9.6104,9.6036,9.6036,50800.0
2011-06-21 14:20:00,14.21,14.22,14.21,14.21,35600.0,9.6036,9.6104,9.6036,9.6036,35600.0
2011-06-21 14:25:00,14.21,14.21,14.2,14.21,70400.0,9.6036,9.6036,9.5969,9.6036,70400.0
2011-06-21 14:30:00,14.21,14.22,14.21,14.22,68400.0,9.6036,9.6104,9.6036,9.6104,68400.0
2011-06-21 14:35:00,14.22,14.23,14.21,14.22,97600.0,9.6104,9.6171,9.6036,9.6104,97600.0
2011-06-21 14:40:00,14.22,14.23,14.22,14.23,38800.0,9.6104,9.6171,9.6104,9.6171,38800.0
2011-06-21 14:45:00,14.23,14.23,14.21,14.21,42800.0,9.6171,9.6171,9.6036,9.6036,42800.0
2011-06-21 14:50:00,14.21,14.23,14.21,14.23,44400.0,9.6036,9.6171,9.6036,9.6171,44400.0
2011-06-21 14:55:00,14.23,14.23,14.23,14.23,28400.0,9.6171,9.6171,9.6171,9.6171,28400.0
2011-06-21 15:00:00,14.23,14.24,14.23,14.24,47200.0,9.6171,9.6239,9.6171,9.6239,47200.0
2011-06-21 15:05:00,14.24,14.25,14.24,14.24,28800.0,9.6239,9.6306,9.6239,9.6239,28800.0
2011-06-21 15:10:00,14.24,14.24,14.24,14.24,24400.0,9.6239,9.6239,9.6239,9.6239,24400.0
2011-06-21 15:15:00,14.24,14.25,14.24,14.25,37200.0,9.6239,9.6306,9.6239,9.6306,37200.0
2011-06-21 15:20:00,14.24,14.25,14.24,14.25,52400.0,9.6239,9.6306,9.6239,9.6306,52400.0
2011-06-21 15:25:00,14.25,14.25,14.23,14.24,46400.0,9.6306,9.6306,9.6171,9.6239,46400.0
2011-06-21 15:30:00,14.24,14.24,14.2,14.2,122000.0,9.6239,9.6239,9.5969,9.5969,122000.0
2011-06-21 15:35:00,14.2,14.21,14.2,14.2,104000.0,9.5969,9.6036,9.5969,9.5969,104000.0
2011-06-21 15:40:00,14.2,14.21,14.19,14.21,153600.0,9.5969,9.6036,9.5901,9.6036,153600.0
2011-06-21 15:45:00,14.21,14.24,14.21,14.24,236800.0,9.6036,9.6239,9.6036,9.6239,236800.0
2011-06-21 15:50:00,14.24,14.25,14.24,14.24,165200.0,9.6239,9.6306,9.6239,9.6239,165200.0
2011-06-21 15:55:00,14.24,14.24,14.24,14.24,297600.0,9.6239,9.6239,9.6239,9.6239,297600.0
2011-06-22 09:30:00,14.21,14.21,14.14,14.15,106000.0,9.6036,9.6036,9.5563,9.5631,106000.0
2011-06-22 09:35:00,14.15,14.16,14.13,14.13,26800.0,9.5631,9.5698,9.5495,9.5495,26800.0
2011-06-22 09:40:00,14.13,14.13,14.1,14.1,42800.0,9.5495,9.5495,9.5293,9.5293,42800.0
2011-06-22 09:45:00,14.1,14.13,14.1,14.12,60400.0,9.5293,9.5495,9.5293,9.5428,60400.0
2011-06-22 09:50:00,14.12,14.15,14.12,14.14,48400.0,9.5428,9.5631,9.5428,9.5563,48400.0
2011-06-22 09:55:00,14.14,14.14,14.13,14.13,35600.0,9.5563,9.5563,9.5495,9.5495,35600.0
2011-06-22 10:00:00,14.14,14.18,14.13,14.17,86800.0,9.5563,9.5833,9.5495,9.5766,86800.0
2011-06-22 10:05:00,14.17,14.18,14.15,14.17,49200.0,9.5766,9.5833,9.5631,9.5766,49200.0
2011-06-22 10:10:00,14.17,14.2,14.17,14.19,60000.0,9.5766,9.5969,9.5766,9.5901,60000.0
2011-06-22 10:15:00,14.19,14.21,14.18,14.19,127600.0,9.5901,9.6036,9.5833,9.5901,127600.0
2011-06-22 10:20:00,14.19,14.19,14.17,14.18,76000.0,9.5901,9.5901,9.5766,9.5833,76000.0
2011-06-22 10:25:00,14.18,14.18,14.14,14.15,78000.0,9.5833,9.5833,9.5563,9.5631,78000.0
2011-06-22 10:30:00,14.14,14.19,14.14,14.19,88000.0,9.5563,9.5901,9.5563,9.5901,88000.0
2011-06-22 10:35:00,14.19,14.21,14.19,14.19,24400.0,9.5901,9.6036,9.5901,9.5901,24400.0
2011-06-22 10:40:00,14.19,14.2,14.18,14.18,29600.0,9.5901,9.5969,9.5833,9.5833,29600.0
2011-06-22 10:45:00,14.19,14.19,14.18,14.19,28400.0,9.5901,9.5901,9.5833,9.5901,28400.0
2011-06-22 10:50:00,14.19,14.21,14.19,14.2,45200.0,9.5901,9.6036,9.5901,9.5969,45200.0
2011-06-22 10:55:00,14.2,14.21,14.19,14.19,98800.0,9.5969,9.6036,9.5901,9.5901,98800.0
2011-06-22 11:00:00,14.2,14.22,14.2,14.21,44000.0,9.5969,9.6104,9.5969,9.6036,44000.0
2011-06-22 11:05:00,14.22,14.22,14.21,14.22,61600.0,9.6104,9.6104,9.6036,9.6104,61600.0
2011-06-22 11:10:00,14.22,14.22,14.21,14.21,26000.0,9.6104,9.6104,9.6036,9.6036,26000.0
2011-06-22 11:15:00,14.21,14.22,14.21,14.22,43200.0,9.6036,9.6104,9.6036,9.6104,43200.0
2011-06-22 11:20:00,14.22,14.22,14.2,14.22,43200.0,9.6104,9.6104,9.5969,9.6104,43200.0
2011-06-22 11:25:00,14.22,14.22,14.21,14.21,31200.0,9.6104,9.6104,9.6036,9.6036,31200.0
2011-06-22 11:30:00,14.21,14.21,14.2,14.21,64400.0,9.6036,9.6036,9.5969,9.6036,64400.0
2011-06-22 11:35:00,14.21,14.22,14.21,14.22,40800.0,9.6036,9.6104,9.6036,9.6104,40800.0
2011-06-22 11:40:00,14.22,14.22,14.19,14.2,62800.0,9.6104,9.6104,9.5901,9.5969,62800.0
2011-06-22 11:45:00,14.2,14.21,14.19,14.21,49600.0,9.5969,9.6036,9.5901,9.6036,49600.0
2011-06-22 11:50:00,14.21,14.21,14.19,14.19,156800.0,9.6036,9.6036,9.5901,9.5901,156800.0
2011-06-22 11:55:00,14.2,14.2,14.2,14.2,39200.0,9.5969,9.5969,9.5969,9.5969,39200.0
2011-06-22 12:00:00,14.2,14.21,14.19,14.19,55200.0,9.5969,9.6036,9.5901,9.5901,55200.0
2011-06-22 12:05:00,14.19,14.2,14.19,14.2,23600.0,9.5901,9.5969,9.5901,9.5969,23600.0
2011-06-22 12:10:00,14.19,14.22,14.19,14.22,28400.0,9.5901,9.6104,9.5901,9.6104,28400.0
2011-06-22 12:15:00,14.22,14.23,14.22,14.22,53600.0,9.6104,9.6171,9.6104,9.6104,53600.0
2011-06-22 12:20:00,14.22,14.22,14.2,14.2,32400.0,9.6104,9.6104,9.5969,9.5969,32400.0
2011-06-22 12:25:00,14.21,14.21,14.19,14.2,63200.0,9.6036,9.6036,9.5901,9.5969,63200.0
2011-06-22 12:30:00,14.2,14.21,14.2,14.2,50400.0,9.5969,9.6036,9.5969,9.5969,50400.0
2011-06-22 12:35:00,14.2,14.2,14.18,14.18,77200.0,9.5969,9.5969,9.5833,9.5833,77200.0
2011-06-22 12:40:00,14.18,14.21,14.18,14.21,66800.0,9.5833,9.6036,9.5833,9.6036,66800.0
2011-06-22 12:45:00,14.21,14.21,14.19,14.2,31600.0,9.6036,9.6036,9.5901,9.5969,31600.0
2011-06-22 12:50:00,14.19,14.21,14.19,14.2,40000.0,9.5901,9.6036,9.5901,9.5969,40000.0
2011-06-22 12:55:00,14.2,14.21,14.2,14.21,34400.0,9.5969,9.6036,9.5969,9.6036,34400.0
2011-06-22 13:00:00,14.21,14.21,14.2,14.21,49600.0,9.6036,9.6036,9.5969,9.6036,49600.0
2011-06-22 13:05:00,14.21,14.22,14.21,14.21,22000.0,9.6036,9.6104,9.6036,9.6036,22000.0
2011-06-22 13:10:00,14.21,14.22,14.21,14.22,10800.0,9.6036,9.6104,9.6036,9.6104,10800.0
2011-06-22 13:15:00,14.22,14.22,14.22,14.22,9600.0,9.6104,9.6104,9.6104,9.6104,9600.0
2011-06-22 13:20:00,14.22,14.22,14.22,14.22,67600.0,9.6104,9.6104,9.6104,9.6104,67600.0
2011-06-22 13:25:00,14.22,14.23,14.22,14.23,44400.0,9.6104,9.6171,9.6104,9.6171,44400.0
2011-06-22 13:30:00,14.23,14.24,14.22,14.24,69200.0,9.6171,9.6239,9.6104,9.6239,69200.0
2011-06-22 13:35:00,14.24,14.24,14.24,14.24,37200.0,9.6239,9.6239,9.6239,9.6239,37200.0
2011-06-22 13:40:00,14.23,14.24,14.23,14.23,33600.0,9.6171,9.6239,9.6171,9.6171,33600.0
2011-06-22 13:45:00,14.23,14.23,14.22,14.22,22400.0,9.6171,9.6171,9.6104,9.6104,22400.0
2011-06-22 13:50:00,14.22,14.23,14.22,14.22,49600.0,9.6104,9.6171,9.6104,9.6104,49600.0
2011-06-22 13:55:00,14.22,14.23,14.22,14.23,54400.0,9.6104,9.6171,9.6104,9.6171,54400.0
2011-06-22 14:00:00,14.22,14.23,14.22,14.22,100000.0,9.6104,9.6171,9.6104,9.6104,100000.0
2011-06-22 14:05:00,14.22,14.24,14.22,14.24,62000.0,9.6104,9.6239,9.6104,9.6239,62000.0
2011-06-22 14:10:00,14.24,14.24,14.23,14.24,30000.0,9.6239,9.6239,9.6171,9.6239,30000.0
2011-06-22 14:15:00,14.24,14.24,14.22,14.22,104800.0,9.6239,9.6239,9.6104,9.6104,104800.0
2011-06-22 14:20:00,14.22,14.24,14.22,14.22,90000.0,9.6104,9.6239,9.6104,9.6104,90000.0
2011-06-22 14:25:00,14.22,14.23,14.2,14.2,77200.0,9.6104,9.6171,9.5969,9.5969,77200.0
2011-06-22 14:30:00,14.2,14.2,14.19,14.2,75600.0,9.5969,9.5969,9.5901,9.5969,75600.0
2011-06-22 14:35:00,14.2,14.2,14.18,14.19,49200.0,9.5969,9.5969,9.5833,9.5901,49200.0
2011-06-22 14:40:00,14.19,14.19,14.18,14.19,62800.0,9.5901,9.5901,9.5833,9.5901,62800.0
2011-06-22 14:45:00,14.2,14.22,14.2,14.22,70800.0,9.5969,9.6104,9.5969,9.6104,70800.0
2011-06-22 14:50:00,14.22,14.22,14.19,14.2,122400.0,9.6104,9.6104,9.5901,9.5969,122400.0
2011-06-22 14:55:00,14.2,14.2,14.19,14.19,46800.0,9.5969,9.5969,9.5901,9.5901,46800.0
2011-06-22 15:00:00,14.19,14.2,14.18,14.2,126000.0,9.5901,9.5969,9.5833,9.5969,126000.0
2011-06-22 15:05:00,14.2,14.21,14.19,14.2,96800.0,9.5969,9.6036,9.5901,9.5969,96800.0
2011-06-22 15:10:00,14.2,14.2,14.19,14.19,132400.0,9.5969,9.5969,9.5901,9.5901,132400.0
2011-06-22 15:15:00,14.19,14.2,14.19,14.19,97600.0,9.5901,9.5969,9.5901,9.5901,97600.0
2011-06-22 15:20:00,14.19,14.2,14.18,14.18,133600.0,9.5901,9.5969,9.5833,9.5833,133600.0
2011-06-22 15:25:00,14.18,14.19,14.18,14.19,117600.0,9.5833,9.5901,9.5833,9.5901,117600.0
2011-06-22 15:30:00,14.19,14.19,14.17,14.18,180800.0,9.5901,9.5901,9.5766,9.5833,180800.0
2011-06-22 15:35:00,14.18,14.19,14.17,14.17,162400.0,9.5833,9.5901,9.5766,9.5766,162400.0
2011-06-22 15:40:00,14.18,14.18,14.17,14.17,220000.0,9.5833,9.5833,9.5766,9.5766,220000.0
2011-06-22 15:45:00,14.17,14.2,14.17,14.18,266000.0,9.5766,9.5969,9.5766,9.5833,266000.0
2011-06-22 15:50:00,14.19,14.2,14.17,14.18,236400.0,9.5901,9.5969,9.5766,9.5833,236400.0
2011-06-22 15:55:00,14.18,14.18,14.17,14.18,635600.0,9.5833,9.5833,9.5766,9.5833,635600.0
2011-06-23 09:30:00,14.08,14.11,14.06,14.1,203200.0,9.5158,9.536,9.5022,9.5293,203200.0
2011-06-23 09:35:00,14.1,14.11,14.05,14.05,82800.0,9.5293,9.536,9.4955,9.4955,82800.0
2011-06-23 09:40:00,14.05,14.07,14.03,14.06,118400.0,9.4955,9.509,9.482,9.5022,118400.0
2011-06-23 09:45:00,14.07,14.14,14.07,14.13,111200.0,9.509,9.5563,9.509,9.5495,111200.0
2011-06-23 09:50:00,14.13,14.14,14.04,14.04,161200.0,9.5495,9.5563,9.4887,9.4887,161200.0
2011-06-23 09:55:00,14.04,14.06,14.03,14.06,58400.0,9.4887,9.5022,9.482,9.5022,58400.0
2011-06-23 10:00:00,14.06,14.09,14.05,14.05,118400.0,9.5022,9.5225,9.4955,9.4955,118400.0
2011-06-23 10:05:00,14.05,14.05,14.02,14.02,59200.0,9.4955,9.4955,9.4752,9.4752,59200.0
2011-06-23 10:10:00,14.02,14.02,14.0,14.0,88800.0,9.4752,9.4752,9.4617,9.4617,88800.0
2011-06-23 10:15:00,14.0,14.02,14.0,14.01,66000.0,9.4617,9.4752,9.4617,9.4684,66000.0
2011-06-23 10:20:00,14.01,14.01,14.0,14.0,81600.0,9.4684,9.4684,9.4617,9.4617,81600.0
2011-06-23 10:25:00,13.99,14.01,13.99,14.0,46800.0,9.4549,9.4684,9.4549,9.4617,46800.0
2011-06-23 10:30:00,14.0,14.0,13.97,13.97,52800.0,9.4617,9.4617,9.4414,9.4414,52800.0
2011-06-23 10:35:00,13.97,13.99,13.97,13.99,32400.0,9.4414,9.4549,9.4414,9.4549,32400.0
2011-06-23 10:40:00,13.99,14.02,13.99,14.01,28000.0,9.4549,9.4752,9.4549,9.4684,28000.0
2011-06-23 10:45:00,14.02,14.02,13.97,13.97,57600.0,9.4752,9.4752,9.4414,9.4414,57600.0
2011-06-23 10:50:00,13.97,13.99,13.97,13.99,43600.0,9.4414,9.4549,9.4414,9.4549,43600.0
2011-06-23 10:55:00,13.99,14.01,13.99,14.0,9600.0,9.4549,9.4684,9.4549,9.4617,9600.0
2011-06-23 11:00:00,14.0,14.0,13.97,13.98,30000.0,9.4617,9.4617,9.4414,9.4482,30000.0
2011-06-23 11:05:00,13.97,13.99,13.97,13.98,20800.0,9.4414,9.4549,9.4414,9.4482,20800.0
2011-06-23 11:10:00,13.98,13.98,13.97,13.98,20400.0,9.4482,9.4482,9.4414,9.4482,20400.0
2011-06-23 11:15:00,13.98,13.99,13.96,13.97,54400.0,9.4482,9.4549,9.4347,9.4414,54400.0
2011-06-23 11:20:00,13.97,13.97,13.96,13.97,43200.0,9.4414,9.4414,9.4347,9.4414,43200.0
2011-06-23 11:25:00,13.97,13.97,13.96,13.97,104400.0,9.4414,9.4414,9.4347,9.4414,104400.0
2011-06-23 11:30:00,13.97,13.98,13.96,13.98,66400.0,9.4414,9.4482,9.4347,9.4482,66400.0
2011-06-23 11:35:00,13.99,14.0,13.98,13.98,59600.0,9.4549,9.4617,9.4482,9.4482,59600.0
2011-06-23 11:40:00,13.98,13.99,13.98,13.99,16000.0,9.4482,9.4549,9.4482,9.4549,16000.0
2011-06-23 11:45:00,13.99,14.0,13.99,14.0,28800.0,9.4549,9.4617,9.4549,9.4617,28800.0
2011-06-23 11:50:00,14.0,14.01,14.0,14.0,39600.0,9.4617,9.4684,9.4617,9.4617,39600.0
2011-06-23 11:55:00,14.0,14.01,14.0,14.01,34400.0,9.4617,9.4684,9.4617,9.4684,34400.0
2011-06-23 12:00:00,14.01,14.02,14.01,14.01,33200.0,9.4684,9.4752,9.4684,9.4684,33200.0
2011-06-23 12:05:00,14.01,14.01,13.98,13.98,24000.0,9.4684,9.4684,9.4482,9.4482,24000.0
2011-06-23 12:10:00,13.98,13.99,13.98,13.99,22400.0,9.4482,9.4549,9.4482,9.4549,22400.0
2011-06-23 12:15:00,13.99,13.99,13.98,13.99,21200.0,9.4549,9.4549,9.4482,9.4549,21200.0
2011-06-23 12:20:00,13.99,13.99,13.98,13.98,14800.0,9.4549,9.4549,9.4482,9.4482,14800.0
2011-06-23 12:25:00,13.98,13.98,13.97,13.97,39200.0,9.4482,9.4482,9.4414,9.4414,39200.0
2011-06-23 12:30:00,13.97,13.97,13.97,13.97,16400.0,9.4414,9.4414,9.4414,9.4414,16400.0
2011-06-23 12:35:00,13.97,13.97,13.96,13.97,66000.0,9.4414,9.4414,9.4347,9.4414,66000.0
2011-06-23 12:40:00,13.97,13.97,13.96,13.96,67600.0,9.4414,9.4414,9.4347,9.4347,67600.0
2011-06-23 12:45:00,13.96,13.97,13.95,13.96,162800.0,9.4347,9.4414,9.4279,9.4347,162800.0
2011-06-23 12:50:00,13.96,13.99,13.96,13.97,74400.0,9.4347,9.4549,9.4347,9.4414,74400.0
2011-06-23 12:55:00,13.97,13.98,13.97,13.97,22400.0,9.4414,9.4482,9.4414,9.4414,22400.0
2011-06-23 13:00:00,13.97,13.98,13.97,13.98,30400.0,9.4414,9.4482,9.4414,9.4482,30400.0
2011-06-23 13:05:00,13.98,13.99,13.98,13.99,58800.0,9.4482,9.4549,9.4482,9.4549,58800.0
2011-06-23 13:10:00,13.99,14.0,13.98,13.98,30000.0,9.4549,9.4617,9.4482,9.4482,30000.0
2011-06-23 13:15:00,13.98,13.98,13.97,13.97,27600.0,9.4482,9.4482,9.4414,9.4414,27600.0
2011-06-23 13:20:00,13.98,13.98,13.97,13.97,30400.0,9.4482,9.4482,9.4414,9.4414,30400.0
2011-06-23 13:25:00,13.97,13.99,13.97,13.99,31600.0,9.4414,9.4549,9.4414,9.4549,31600.0
2011-06-23 13:30:00,13.99,14.0,13.99,13.99,34400.0,9.4549,9.4617,9.4549,9.4549,34400.0
2011-06-23 13:35:00,13.99,13.99,13.98,13.99,37600.0,9.4549,9.4549,9.4482,9.4549,37600.0
2011-06-23 13:40:00,13.99,14.0,13.99,13.99,44800.0,9.4549,9.4617,9.4549,9.4549,44800.0
2011-06-23 13:45:00,13.99,13.99,13.99,13.99,20400.0,9.4549,9.4549,9.4549,9.4549,20400.0
2011-06-23 13:50:00,13.99,13.99,13.97,13.98,28400.0,9.4549,9.4549,9.4414,9.4482,28400.0
2011-06-23 13:55:00,13.98,14.0,13.98,14.0,33600.0,9.4482,9.4617,9.4482,9.4617,33600.0
2011-06-23 14:00:00,14.0,14.0,13.99,14.0,144800.0,9.4617,9.4617,9.4549,9.4617,144800.0
2011-06-23 14:05:00,14.0,14.01,14.0,14.0,44400.0,9.4617,9.4684,9.4617,9.4617,44400.0
2011-06-23 14:10:00,14.0,14.02,14.0,14.01,96000.0,9.4617,9.4752,9.4617,9.4684,96000.0
2011-06-23 14:15:00,14.01,14.01,14.0,14.01,58000.0,9.4684,9.4684,9.4617,9.4684,58000.0
2011-06-23 14:20:00,14.01,14.02,14.01,14.01,29600.0,9.4684,9.4752,9.4684,9.4684,29600.0
2011-06-23 14:25:00,14.01,14.01,14.01,14.01,33200.0,9.4684,9.4684,9.4684,9.4684,33200.0
2011-06-23 14:30:00,14.0,14.01,14.0,14.0,30000.0,9.4617,9.4684,9.4617,9.4617,30000.0
2011-06-23 14:35:00,14.0,14.01,13.98,13.99,56400.0,9.4617,9.4684,9.4482,9.4549,56400.0
2011-06-23 14:40:00,13.99,13.99,13.98,13.99,61200.0,9.4549,9.4549,9.4482,9.4549,61200.0
2011-06-23 14:45:00,13.99,14.0,13.99,13.99,62400.0,9.4549,9.4617,9.4549,9.4549,62400.0
2011-06-23 14:50:00,13.98,13.99,13.98,13.98,27200.0,9.4482,9.4549,9.4482,9.4482,27200.0
2011-06-23 14:55:00,13.98,14.05,13.98,14.05,100800.0,9.4482,9.4955,9.4482,9.4955,100800.0
2011-06-23 15:00:00,14.05,14.06,14.02,14.04,141600.0,9.4955,9.5022,9.4752,9.4887,141600.0
2011-06-23 15:05:00,14.04,14.07,14.03,14.06,177200.0,9.4887,9.509,9.482,9.5022,177200.0
2011-06-23 15:10:00,14.06,14.07,14.05,14.06,96800.0,9.5022,9.509,9.4955,9.5022,96800.0
2011-06-23 15:15:00,14.06,14.1,14.06,14.08,87200.0,9.5022,9.5293,9.5022,9.5158,87200.0
2011-06-23 15:20:00,14.08,14.09,14.07,14.08,85600.0,9.5158,9.5225,9.509,9.5158,85600.0
2011-06-23 15:25:00,14.08,14.1,14.06,14.06,64400.0,9.5158,9.5293,9.5022,9.5022,64400.0
2011-06-23 15:30:00,14.06,14.06,14.03,14.05,238000.0,9.5022,9.5022,9.482,9.4955,238000.0
2011-06-23 15:35:00,14.05,14.06,14.03,14.03,101200.0,9.4955,9.5022,9.482,9.482,101200.0
2011-06-23 15:40:00,14.04,14.06,14.03,14.05,113200.0,9.4887,9.5022,9.482,9.4955,113200.0
2011-06-23 15:45:00,14.05,14.08,14.03,14.08,197200.0,9.4955,9.5158,9.482,9.5158,197200.0
2011-06-23 15:50:00,14.07,14.1,14.07,14.09,210400.0,9.509,9.5293,9.509,9.5225,210400.0
2011-06-23 15:55:00,14.1,14.11,14.09,14.1,362000.0,9.5293,9.536,9.5225,9.5293,362000.0
2011-06-24 09:30:00,14.13,14.24,14.13,14.2,130000.0,9.5495,9.6239,9.5495,9.5969,130000.0
2011-06-24 09:35:00,14.2,14.21,14.18,14.2,36800.0,9.5969,9.6036,9.5833,9.5969,36800.0
2011-06-24 09:40:00,14.2,14.23,14.2,14.22,38400.0,9.5969,9.6171,9.5969,9.6104,38400.0
2011-06-24 09:45:00,14.22,14.22,14.22,14.22,66400.0,9.6104,9.6104,9.6104,9.6104,66400.0
2011-06-24 09:50:00,14.22,14.23,14.22,14.23,30000.0,9.6104,9.6171,9.6104,9.6171,30000.0
2011-06-24 09:55:00,14.22,14.24,14.22,14.22,30000.0,9.6104,9.6239,9.6104,9.6104,30000.0
2011-06-24 10:00:00,14.22,14.25,14.22,14.23,126000.0,9.6104,9.6306,9.6104,9.6171,126000.0
2011-06-24 10:05:00,14.22,14.23,14.21,14.22,76000.0,9.6104,9.6171,9.6036,9.6104,76000.0
2011-06-24 10:10:00,14.22,14.23,14.19,14.19,205200.0,9.6104,9.6171,9.5901,9.5901,205200.0
2011-06-24 10:15:00,14.19,14.21,14.16,14.17,94000.0,9.5901,9.6036,9.5698,9.5766,94000.0
2011-06-24 10:20:00,14.17,14.18,14.16,14.17,56000.0,9.5766,9.5833,9.5698,9.5766,56000.0
2011-06-24 10:25:00,14.17,14.17,14.14,14.15,74400.0,9.5766,9.5766,9.5563,9.5631,74400.0
2011-06-24 10:30:00,14.15,14.17,14.14,14.17,36000.0,9.5631,9.5766,9.5563,9.5766,36000.0
2011-06-24 10:35:00,14.17,14.17,14.13,14.14,44800.0,9.5766,9.5766,9.5495,9.5563,44800.0
2011-06-24 10:40:00,14.13,14.14,14.12,14.12,41600.0,9.5495,9.5563,9.5428,9.5428,41600.0
2011-06-24 10:45:00,14.12,14.12,14.09,14.1,48400.0,9.5428,9.5428,9.5225,9.5293,48400.0
2011-06-24 10:50:00,14.1,14.12,14.09,14.11,58400.0,9.5293,9.5428,9.5225,9.536,58400.0
2011-06-24 10:55:00,14.11,14.12,14.1,14.1,29200.0,9.536,9.5428,9.5293,9.5293,29200.0
2011-06-24 11:00:00,14.1,14.1,14.09,14.1,47200.0,9.5293,9.5293,9.5225,9.5293,47200.0
2011-06-24 11:05:00,14.1,14.1,14.08,14.1,40000.0,9.5293,9.5293,9.5158,9.5293,40000.0
2011-06-24 11:10:00,14.1,14.1,14.08,14.09,33600.0,9.5293,9.5293,9.5158,9.5225,33600.0
2011-06-24 11:15:00,14.09,14.1,14.09,14.1,23200.0,9.5225,9.5293,9.5225,9.5293,23200.0
2011-06-24 11:20:00,14.1,14.11,14.1,14.1,31200.0,9.5293,9.536,9.5293,9.5293,31200.0
2011-06-24 11:25:00,14.11,14.11,14.08,14.09,32000.0,9.536,9.536,9.5158,9.5225,32000.0
2011-06-24 11:30:00,14.09,14.09,14.08,14.09,23200.0,9.5225,9.5225,9.5158,9.5225,23200.0
2011-06-24 11:35:00,14.09,14.12,14.09,14.12,27200.0,9.5225,9.5428,9.5225,9.5428,27200.0
2011-06-24 11:40:00,14.12,14.12,14.11,14.12,31600.0,9.5428,9.5428,9.536,9.5428,31600.0
2011-06-24 11:45:00,14.12,14.12,14.12,14.12,41200.0,9.5428,9.5428,9.5428,9.5428,41200.0
2011-06-24 11:50:00,14.12,14.12,14.12,14.12,16800.0,9.5428,9.5428,9.5428,9.5428,16800.0
2011-06-24 11:55:00,14.12,14.12,14.11,14.12,43200.0,9.5428,9.5428,9.536,9.5428,43200.0
2011-06-24 12:00:00,14.12,14.12,14.11,14.11,25200.0,9.5428,9.5428,9.536,9.536,25200.0
2011-06-24 12:05:00,14.12,14.12,14.1,14.1,39200.0,9.5428,9.5428,9.5293,9.5293,39200.0
2011-06-24 12:10:00,14.1,14.12,14.1,14.12,26000.0,9.5293,9.5428,9.5293,9.5428,26000.0
2011-06-24 12:15:00,14.12,14.13,14.12,14.12,16800.0,9.5428,9.5495,9.5428,9.5428,16800.0
2011-06-24 12:20:00,14.12,14.12,14.1,14.11,48800.0,9.5428,9.5428,9.5293,9.536,48800.0
2011-06-24 12:25:00,14.11,14.12,14.11,14.11,27600.0,9.536,9.5428,9.536,9.536,27600.0
2011-06-24 12:30:00,14.11,14.11,14.11,14.11,32000.0,9.536,9.536,9.536,9.536,32000.0
2011-06-24 12:35:00,14.11,14.11,14.11,14.11,13200.0,9.536,9.536,9.536,9.536,13200.0
2011-06-24 12:40:00,14.11,14.11,14.1,14.11,56400.0,9.536,9.536,9.5293,9.536,56400.0
2011-06-24 12:45:00,14.11,14.11,14.09,14.09,26000.0,9.536,9.536,9.5225,9.5225,26000.0
2011-06-24 12:50:00,14.09,14.1,14.07,14.09,34400.0,9.5225,9.5293,9.509,9.5225,34400.0
2011-06-24 12:55:00,14.09,14.1,14.08,14.09,22000.0,9.5225,9.5293,9.5158,9.5225,22000.0
2011-06-24 13:00:00,14.09,14.1,14.08,14.09,64000.0,9.5225,9.5293,9.5158,9.5225,64000.0
2011-06-24 13:05:00,14.09,14.1,14.08,14.1,20400.0,9.5225,9.5293,9.5158,9.5293,20400.0
2011-06-24 13:10:00,14.1,14.11,14.09,14.1,23200.0,9.5293,9.536,9.5225,9.5293,23200.0
2011-06-24 13:15:00,14.1,14.11,14.09,14.11,43200.0,9.5293,9.536,9.5225,9.536,43200.0
2011-06-24 13:20:00,14.11,14.11,14.1,14.11,42000.0,9.536,9.536,9.5293,9.536,42000.0
2011-06-24 13:25:00,14.1,14.11,14.1,14.11,41600.0,9.5293,9.536,9.5293,9.536,41600.0
2011-06-24 13:30:00,14.11,14.11,14.1,14.1,36800.0,9.536,9.536,9.5293,9.5293,36800.0
2011-06-24 13:35:00,14.1,14.12,14.1,14.12,54400.0,9.5293,9.5428,9.5293,9.5428,54400.0
2011-06-24 13:40:00,14.12,14.13,14.11,14.12,35200.0,9.5428,9.5495,9.536,9.5428,35200.0
2011-06-24 13:45:00,14.12,14.12,14.12,14.12,27200.0,9.5428,9.5428,9.5428,9.5428,27200.0
2011-06-24 13:50:00,14.12,14.14,14.12,14.13,26400.0,9.5428,9.5563,9.5428,9.5495,26400.0
2011-06-24 13:55:00,14.13,14.13,14.12,14.12,29600.0,9.5495,9.5495,9.5428,9.5428,29600.0
2011-06-24 14:00:00,14.12,14.13,14.11,14.11,56000.0,9.5428,9.5495,9.536,9.536,56000.0
2011-06-24 14:05:00,14.11,14.11,14.1,14.1,43600.0,9.536,9.536,9.5293,9.5293,43600.0
2011-06-24 14:10:00,14.1,14.11,14.1,14.1,40000.0,9.5293,9.536,9.5293,9.5293,40000.0
2011-06-24 14:15:00,14.1,14.13,14.1,14.13,37200.0,9.5293,9.5495,9.5293,9.5495,37200.0
2011-06-24 14:20:00,14.13,14.13,14.11,14.12,40400.0,9.5495,9.5495,9.536,9.5428,40400.0
2011-06-24 14:25:00,14.12,14.13,14.1,14.13,48000.0,9.5428,9.5495,9.5293,9.5495,48000.0
2011-06-24 14:30:00,14.12,14.14,14.12,14.13,36800.0,9.5428,9.5563,9.5428,9.5495,36800.0
2011-06-24 14:35:00,14.13,14.13,14.12,14.13,35200.0,9.5495,9.5495,9.5428,9.5495,35200.0
2011-06-24 14:40:00,14.13,14.14,14.13,14.14,44000.0,9.5495,9.5563,9.5495,9.5563,44000.0
2011-06-24 14:45:00,14.13,14.15,14.13,14.14,35600.0,9.5495,9.5631,9.5495,9.5563,35600.0
2011-06-24 14:50:00,14.14,14.15,14.14,14.15,34400.0,9.5563,9.5631,9.5563,9.5631,34400.0
2011-06-24 14:55:00,14.15,14.15,14.13,14.13,46000.0,9.5631,9.5631,9.5495,9.5495,46000.0
2011-06-24 15:00:00,14.13,14.13,14.13,14.13,86000.0,9.5495,9.5495,9.5495,9.5495,86000.0
2011-06-24 15:05:00,14.12,14.13,14.12,14.12,54800.0,9.5428,9.5495,9.5428,9.5428,54800.0
2011-06-24 15:10:00,14.12,14.13,14.12,14.13,58000.0,9.5428,9.5495,9.5428,9.5495,58000.0
2011-06-24 15:15:00,14.13,14.14,14.13,14.14,65200.0,9.5495,9.5563,9.5495,9.5563,65200.0
2011-06-24 15:20:00,14.13,14.13,14.13,14.13,60800.0,9.5495,9.5495,9.5495,9.5495,60800.0
2011-06-24 15:25:00,14.13,14.13,14.12,14.12,119600.0,9.5495,9.5495,9.5428,9.5428,119600.0
2011-06-24 15:30:00,14.12,14.12,14.1,14.11,160400.0,9.5428,9.5428,9.5293,9.536,160400.0
2011-06-24 15:35:00,14.11,14.11,14.1,14.1,92000.0,9.536,9.536,9.5293,9.5293,92000.0
2011-06-24 15:40:00,14.11,14.12,14.1,14.12,113600.0,9.536,9.5428,9.5293,9.5428,113600.0
2011-06-24 15:45:00,14.12,14.13,14.09,14.11,360400.0,9.5428,9.5495,9.5225,9.536,360400.0
2011-06-24 15:50:00,14.11,14.12,14.1,14.11,227600.0,9.536,9.5428,9.5293,9.536,227600.0
2011-06-24 15:55:00,14.11,14.15,14.11,14.15,1220000.0,9.536,9.5631,9.536,9.5631,1220000.0
2011-06-27 09:30:00,14.16,14.22,14.16,14.22,106800.0,9.5698,9.6104,9.5698,9.6104,106800.0
2011-06-27 09:35:00,14.22,14.23,14.21,14.22,28000.0,9.6104,9.6171,9.6036,9.6104,28000.0
2011-06-27 09:40:00,14.21,14.22,14.2,14.21,30400.0,9.6036,9.6104,9.5969,9.6036,30400.0
2011-06-27 09:45:00,14.21,14.21,14.18,14.18,26400.0,9.6036,9.6036,9.5833,9.5833,26400.0
2011-06-27 09:50:00,14.19,14.19,14.18,14.18,20400.0,9.5901,9.5901,9.5833,9.5833,20400.0
2011-06-27 09:55:00,14.18,14.19,14.18,14.19,18400.0,9.5833,9.5901,9.5833,9.5901,18400.0
2011-06-27 10:00:00,14.19,14.2,14.19,14.19,48400.0,9.5901,9.5969,9.5901,9.5901,48400.0
2011-06-27 10:05:00,14.19,14.19,14.18,14.18,27600.0,9.5901,9.5901,9.5833,9.5833,27600.0
2011-06-27 10:10:00,14.18,14.18,14.17,14.18,22400.0,9.5833,9.5833,9.5766,9.5833,22400.0
2011-06-27 10:15:00,14.18,14.2,14.17,14.19,71200.0,9.5833,9.5969,9.5766,9.5901,71200.0
2011-06-27 10:20:00,14.2,14.24,14.2,14.24,63200.0,9.5969,9.6239,9.5969,9.6239,63200.0
2011-06-27 10:25:00,14.24,14.24,14.21,14.21,50400.0,9.6239,9.6239,9.6036,9.6036,50400.0
2011-06-27 10:30:00,14.22,14.22,14.2,14.21,266800.0,9.6104,9.6104,9.5969,9.6036,266800.0
2011-06-27 10:35:00,14.21,14.22,14.2,14.2,34000.0,9.6036,9.6104,9.5969,9.5969,34000.0
2011-06-27 10:40:00,14.2,14.21,14.2,14.2,60800.0,9.5969,9.6036,9.5969,9.5969,60800.0
2011-06-27 10:45:00,14.2,14.2,14.17,14.18,116400.0,9.5969,9.5969,9.5766,9.5833,116400.0
2011-06-27 10:50:00,14.18,14.18,14.17,14.17,48000.0,9.5833,9.5833,9.5766,9.5766,48000.0
2011-06-27 10:55:00,14.17,14.18,14.17,14.18,51200.0,9.5766,9.5833,9.5766,9.5833,51200.0
2011-06-27 11:00:00,14.17,14.18,14.16,14.17,59200.0,9.5766,9.5833,9.5698,9.5766,59200.0
2011-06-27 11:05:00,14.17,14.18,14.17,14.17,52000.0,9.5766,9.5833,9.5766,9.5766,52000.0
2011-06-27 11:10:00,14.17,14.2,14.17,14.19,141200.0,9.5766,9.5969,9.5766,9.5901,141200.0
2011-06-27 11:15:00,14.19,14.2,14.18,14.18,64400.0,9.5901,9.5969,9.5833,9.5833,64400.0
2011-06-27 11:20:00,14.18,14.19,14.18,14.18,39200.0,9.5833,9.5901,9.5833,9.5833,39200.0
2011-06-27 11:25:00,14.18,14.18,14.17,14.18,87600.0,9.5833,9.5833,9.5766,9.5833,87600.0
2011-06-27 11:30:00,14.18,14.18,14.17,14.18,188400.0,9.5833,9.5833,9.5766,9.5833,188400.0
2011-06-27 11:35:00,14.18,14.19,14.18,14.19,50800.0,9.5833,9.5901,9.5833,9.5901,50800.0
2011-06-27 11:40:00,14.19,14.2,14.19,14.2,26800.0,9.5901,9.5969,9.5901,9.5969,26800.0
2011-06-27 11:45:00,14.2,14.2,14.19,14.2,24000.0,9.5969,9.5969,9.5901,9.5969,24000.0
2011-06-27 11:50:00,14.2,14.2,14.19,14.2,43600.0,9.5969,9.5969,9.5901,9.5969,43600.0
2011-06-27 11:55:00,14.2,14.21,14.2,14.21,30000.0,9.5969,9.6036,9.5969,9.6036,30000.0
2011-06-27 12:00:00,14.21,14.21,14.2,14.2,34800.0,9.6036,9.6036,9.5969,9.5969,34800.0
2011-06-27 12:05:00,14.2,14.2,14.19,14.19,57200.0,9.5969,9.5969,9.5901,9.5901,57200.0
2011-06-27 12:10:00,14.19,14.2,14.19,14.19,48400.0,9.5901,9.5969,9.5901,9.5901,48400.0
2011-06-27 12:15:00,14.2,14.21,14.19,14.2,57200.0,9.5969,9.6036,9.5901,9.5969,57200.0
2011-06-27 12:20:00,14.2,14.2,14.2,14.2,12400.0,9.5969,9.5969,9.5969,9.5969,12400.0
2011-06-27 12:25:00,14.2,14.21,14.2,14.21,73600.0,9.5969,9.6036,9.5969,9.6036,73600.0
2011-06-27 12:30:00,14.21,14.21,14.21,14.21,25200.0,9.6036,9.6036,9.6036,9.6036,25200.0
2011-06-27 12:35:00,14.21,14.21,14.2,14.21,34000.0,9.6036,9.6036,9.5969,9.6036,34000.0
2011-06-27 12:40:00,14.21,14.21,14.2,14.2,22400.0,9.6036,9.6036,9.5969,9.5969,22400.0
2011-06-27 12:45:00,14.2,14.22,14.2,14.21,46000.0,9.5969,9.6104,9.5969,9.6036,46000.0
2011-06-27 12:50:00,14.21,14.22,14.21,14.21,48400.0,9.6036,9.6104,9.6036,9.6036,48400.0
2011-06-27 12:55:00,14.21,14.22,14.21,14.21,19600.0,9.6036,9.6104,9.6036,9.6036,19600.0
2011-06-27 13:00:00,14.21,14.22,14.21,14.21,45200.0,9.6036,9.6104,9.6036,9.6036,45200.0
2011-06-27 13:05:00,14.21,14.21,14.2,14.2,8800.0,9.6036,9.6036,9.5969,9.5969,8800.0
2011-06-27 13:10:00,14.2,14.21,14.2,14.2,36000.0,9.5969,9.6036,9.5969,9.5969,36000.0
2011-06-27 13:15:00,14.2,14.2,14.19,14.2,20400.0,9.5969,9.5969,9.5901,9.5969,20400.0
2011-06-27 13:20:00,14.2,14.2,14.18,14.19,39200.0,9.5969,9.5969,9.5833,9.5901,39200.0
2011-06-27 13:25:00,14.19,14.19,14.18,14.19,100000.0,9.5901,9.5901,9.5833,9.5901,100000.0
2011-06-27 13:30:00,14.19,14.19,14.18,14.18,22000.0,9.5901,9.5901,9.5833,9.5833,22000.0
2011-06-27 13:35:00,14.18,14.19,14.18,14.18,32000.0,9.5833,9.5901,9.5833,9.5833,32000.0
2011-06-27 13:40:00,14.18,14.2,14.18,14.19,30000.0,9.5833,9.5969,9.5833,9.5901,30000.0
2011-06-27 13:45:00,14.19,14.19,14.19,14.19,31200.0,9.5901,9.5901,9.5901,9.5901,31200.0
2011-06-27 13:50:00,14.19,14.21,14.19,14.2,26800.0,9.5901,9.6036,9.5901,9.5969,26800.0
2011-06-27 13:55:00,14.2,14.21,14.19,14.2,48000.0,9.5969,9.6036,9.5901,9.5969,48000.0
2011-06-27 14:00:00,14.21,14.22,14.2,14.22,144400.0,9.6036,9.6104,9.5969,9.6104,144400.0
2011-06-27 14:05:00,14.22,14.24,14.22,14.24,43200.0,9.6104,9.6239,9.6104,9.6239,43200.0
2011-06-27 14:10:00,14.24,14.24,14.23,14.24,29200.0,9.6239,9.6239,9.6171,9.6239,29200.0
2011-06-27 14:15:00,14.23,14.25,14.23,14.24,32400.0,9.6171,9.6306,9.6171,9.6239,32400.0
2011-06-27 14:20:00,14.24,14.25,14.24,14.24,27600.0,9.6239,9.6306,9.6239,9.6239,27600.0
2011-06-27 14:25:00,14.24,14.25,14.24,14.24,165200.0,9.6239,9.6306,9.6239,9.6239,165200.0
2011-06-27 14:30:00,14.24,14.26,14.24,14.25,47600.0,9.6239,9.6374,9.6239,9.6306,47600.0
2011-06-27 14:35:00,14.25,14.25,14.24,14.25,37200.0,9.6306,9.6306,9.6239,9.6306,37200.0
2011-06-27 14:40:00,14.25,14.26,14.24,14.24,26800.0,9.6306,9.6374,9.6239,9.6239,26800.0
2011-06-27 14:45:00,14.24,14.26,14.24,14.26,58800.0,9.6239,9.6374,9.6239,9.6374,58800.0
2011-06-27 14:50:00,14.26,14.26,14.25,14.25,16000.0,9.6374,9.6374,9.6306,9.6306,16000.0
2011-06-27 14:55:00,14.24,14.25,14.24,14.25,8400.0,9.6239,9.6306,9.6239,9.6306,8400.0
2011-06-27 15:00:00,14.25,14.26,14.25,14.25,32000.0,9.6306,9.6374,9.6306,9.6306,32000.0
2011-06-27 15:05:00,14.25,14.25,14.24,14.25,20400.0,9.6306,9.6306,9.6239,9.6306,20400.0
2011-06-27 15:10:00,14.25,14.25,14.24,14.24,45600.0,9.6306,9.6306,9.6239,9.6239,45600.0
2011-06-27 15:15:00,14.24,14.24,14.23,14.24,96400.0,9.6239,9.6239,9.6171,9.6239,96400.0
2011-06-27 15:20:00,14.24,14.26,14.24,14.26,77600.0,9.6239,9.6374,9.6239,9.6374,77600.0
2011-06-27 15:25:00,14.25,14.26,14.25,14.25,46400.0,9.6306,9.6374,9.6306,9.6306,46400.0
2011-06-27 15:30:00,14.26,14.26,14.25,14.26,102800.0,9.6374,9.6374,9.6306,9.6374,102800.0
2011-06-27 15:35:00,14.26,14.26,14.24,14.24,127200.0,9.6374,9.6374,9.6239,9.6239,127200.0
2011-06-27 15:40:00,14.24,14.24,14.23,14.24,104000.0,9.6239,9.6239,9.6171,9.6239,104000.0
2011-06-27 15:45:00,14.24,14.25,14.23,14.25,255200.0,9.6239,9.6306,9.6171,9.6306,255200.0
2011-06-27 15:50:00,14.25,14.26,14.25,14.25,241600.0,9.6306,9.6374,9.6306,9.6306,241600.0
2011-06-27 15:55:00,14.25,14.26,14.24,14.25,725200.0,9.6306,9.6374,9.6239,9.6306,725200.0
2011-06-28 09:30:00,14.26,14.26,14.21,14.22,116400.0,9.6374,9.6374,9.6036,9.6104,116400.0
2011-06-28 09:35:00,14.22,14.22,14.18,14.18,65600.0,9.6104,9.6104,9.5833,9.5833,65600.0
2011-06-28 09:40:00,14.18,14.19,14.18,14.19,48800.0,9.5833,9.5901,9.5833,9.5901,48800.0
2011-06-28 09:45:00,14.19,14.23,14.19,14.22,94400.0,9.5901,9.6171,9.5901,9.6104,94400.0
2011-06-28 09:50:00,14.22,14.23,14.22,14.22,51600.0,9.6104,9.6171,9.6104,9.6104,51600.0
2011-06-28 09:55:00,14.22,14.22,14.2,14.21,53600.0,9.6104,9.6104,9.5969,9.6036,53600.0
2011-06-28 10:00:00,14.21,14.23,14.2,14.22,72400.0,9.6036,9.6171,9.5969,9.6104,72400.0
2011-06-28 10:05:00,14.22,14.25,14.2,14.24,159200.0,9.6104,9.6306,9.5969,9.6239,159200.0
2011-06-28 10:10:00,14.24,14.25,14.24,14.24,37600.0,9.6239,9.6306,9.6239,9.6239,37600.0
2011-06-28 10:15:00,14.24,14.26,14.22,14.23,42400.0,9.6239,9.6374,9.6104,9.6171,42400.0
2011-06-28 10:20:00,14.23,14.25,14.23,14.25,17600.0,9.6171,9.6306,9.6171,9.6306,17600.0
2011-06-28 10:25:00,14.25,14.3,14.25,14.29,60400.0,9.6306,9.6644,9.6306,9.6577,60400.0
2011-06-28 10:30:00,14.28,14.29,14.27,14.28,68800.0,9.6509,9.6577,9.6442,9.6509,68800.0
2011-06-28 10:35:00,14.28,14.3,14.28,14.29,40400.0,9.6509,9.6644,9.6509,9.6577,40400.0
2011-06-28 10:40:00,14.29,14.3,14.29,14.29,24400.0,9.6577,9.6644,9.6577,9.6577,24400.0
2011-06-28 10:45:00,14.29,14.31,14.29,14.31,53200.0,9.6577,9.6712,9.6577,9.6712,53200.0
2011-06-28 10:50:00,14.31,14.31,14.28,14.28,51600.0,9.6712,9.6712,9.6509,9.6509,51600.0
2011-06-28 10:55:00,14.28,14.29,14.28,14.28,32400.0,9.6509,9.6577,9.6509,9.6509,32400.0
2011-06-28 11:00:00,14.28,14.28,14.26,14.26,20400.0,9.6509,9.6509,9.6374,9.6374,20400.0
2011-06-28 11:05:00,14.26,14.27,14.26,14.26,27600.0,9.6374,9.6442,9.6374,9.6374,27600.0
2011-06-28 11:10:00,14.27,14.27,14.27,14.27,16800.0,9.6442,9.6442,9.6442,9.6442,16800.0
2011-06-28 11:15:00,14.27,14.28,14.27,14.27,21600.0,9.6442,9.6509,9.6442,9.6442,21600.0
2011-06-28 11:20:00,14.27,14.27,14.26,14.27,14800.0,9.6442,9.6442,9.6374,9.6442,14800.0
2011-06-28 11:25:00,14.27,14.28,14.26,14.26,38400.0,9.6442,9.6509,9.6374,9.6374,38400.0
2011-06-28 11:30:00,14.26,14.27,14.26,14.27,26800.0,9.6374,9.6442,9.6374,9.6442,26800.0
2011-06-28 11:35:00,14.27,14.28,14.27,14.27,19600.0,9.6442,9.6509,9.6442,9.6442,19600.0
2011-06-28 11:40:00,14.27,14.28,14.27,14.27,36400.0,9.6442,9.6509,9.6442,9.6442,36400.0
2011-06-28 11:45:00,14.27,14.29,14.27,14.28,24800.0,9.6442,9.6577,9.6442,9.6509,24800.0
2011-06-28 11:50:00,14.28,14.28,14.27,14.27,16400.0,9.6509,9.6509,9.6442,9.6442,16400.0
2011-06-28 11:55:00,14.27,14.27,14.27,14.27,21200.0,9.6442,9.6442,9.6442,9.6442,21200.0
2011-06-28 12:00:00,14.27,14.29,14.27,14.29,36400.0,9.6442,9.6577,9.6442,9.6577,36400.0
2011-06-28 12:05:00,14.29,14.29,14.27,14.27,26800.0,9.6577,9.6577,9.6442,9.6442,26800.0
2011-06-28 12:10:00,14.28,14.3,14.28,14.3,28800.0,9.6509,9.6644,9.6509,9.6644,28800.0
2011-06-28 12:15:00,14.3,14.31,14.3,14.31,21600.0,9.6644,9.6712,9.6644,9.6712,21600.0
2011-06-28 12:20:00,14.31,14.31,14.3,14.3,22000.0,9.6712,9.6712,9.6644,9.6644,22000.0
2011-06-28 12:25:00,14.3,14.3,14.29,14.29,22400.0,9.6644,9.6644,9.6577,9.6577,22400.0
2011-06-28 12:30:00,14.29,14.29,14.29,14.29,17600.0,9.6577,9.6577,9.6577,9.6577,17600.0
2011-06-28 12:35:00,14.29,14.29,14.28,14.28,11600.0,9.6577,9.6577,9.6509,9.6509,11600.0
2011-06-28 12:40:00,14.29,14.29,14.28,14.28,19200.0,9.6577,9.6577,9.6509,9.6509,19200.0
2011-06-28 12:45:00,14.28,14.29,14.28,14.28,10800.0,9.6509,9.6577,9.6509,9.6509,10800.0
2011-06-28 12:50:00,14.28,14.28,14.27,14.27,14400.0,9.6509,9.6509,9.6442,9.6442,14400.0
2011-06-28 12:55:00,14.27,14.28,14.27,14.28,22400.0,9.6442,9.6509,9.6442,9.6509,22400.0
2011-06-28 13:00:00,14.28,14.29,14.28,14.29,19600.0,9.6509,9.6577,9.6509,9.6577,19600.0
2011-06-28 13:05:00,14.28,14.29,14.28,14.29,29200.0,9.6509,9.6577,9.6509,9.6577,29200.0
2011-06-28 13:10:00,14.29,14.29,14.29,14.29,22800.0,9.6577,9.6577,9.6577,9.6577,22800.0
2011-06-28 13:15:00,14.29,14.29,14.28,14.28,24400.0,9.6577,9.6577,9.6509,9.6509,24400.0
2011-06-28 13:20:00,14.28,14.28,14.26,14.26,60000.0,9.6509,9.6509,9.6374,9.6374,60000.0
2011-06-28 13:25:00,14.26,14.27,14.26,14.26,20400.0,9.6374,9.6442,9.6374,9.6374,20400.0
2011-06-28 13:30:00,14.26,14.27,14.26,14.26,32000.0,9.6374,9.6442,9.6374,9.6374,32000.0
2011-06-28 13:35:00,14.26,14.26,14.26,14.26,34000.0,9.6374,9.6374,9.6374,9.6374,34000.0
2011-06-28 13:40:00,14.26,14.26,14.25,14.26,42000.0,9.6374,9.6374,9.6306,9.6374,42000.0
2011-06-28 13:45:00,14.26,14.28,14.26,14.28,46800.0,9.6374,9.6509,9.6374,9.6509,46800.0
2011-06-28 13:50:00,14.27,14.28,14.26,14.28,41600.0,9.6442,9.6509,9.6374,9.6509,41600.0
2011-06-28 13:55:00,14.28,14.28,14.27,14.27,42000.0,9.6509,9.6509,9.6442,9.6442,42000.0
2011-06-28 14:00:00,14.27,14.27,14.26,14.26,53600.0,9.6442,9.6442,9.6374,9.6374,53600.0
2011-06-28 14:05:00,14.26,14.26,14.24,14.25,49600.0,9.6374,9.6374,9.6239,9.6306,49600.0
2011-06-28 14:10:00,14.25,14.25,14.24,14.24,31600.0,9.6306,9.6306,9.6239,9.6239,31600.0
2011-06-28 14:15:00,14.24,14.26,14.24,14.26,49600.0,9.6239,9.6374,9.6239,9.6374,49600.0
2011-06-28 14:20:00,14.26,14.26,14.24,14.25,37600.0,9.6374,9.6374,9.6239,9.6306,37600.0
2011-06-28 14:25:00,14.25,14.27,14.25,14.27,33200.0,9.6306,9.6442,9.6306,9.6442,33200.0
2011-06-28 14:30:00,14.27,14.27,14.27,14.27,39600.0,9.6442,9.6442,9.6442,9.6442,39600.0
2011-06-28 14:35:00,14.28,14.29,14.28,14.28,34800.0,9.6509,9.6577,9.6509,9.6509,34800.0
2011-06-28 14:40:00,14.28,14.28,14.28,14.28,17600.0,9.6509,9.6509,9.6509,9.6509,17600.0
2011-06-28 14:45:00,14.28,14.28,14.27,14.27,63600.0,9.6509,9.6509,9.6442,9.6442,63600.0
2011-06-28 14:50:00,14.27,14.27,14.26,14.26,94800.0,9.6442,9.6442,9.6374,9.6374,94800.0
2011-06-28 14:55:00,14.26,14.27,14.26,14.26,74800.0,9.6374,9.6442,9.6374,9.6374,74800.0
2011-06-28 15:00:00,14.27,14.27,14.27,14.27,77200.0,9.6442,9.6442,9.6442,9.6442,77200.0
2011-06-28 15:05:00,14.27,14.28,14.26,14.27,92800.0,9.6442,9.6509,9.6374,9.6442,92800.0
2011-06-28 15:10:00,14.27,14.27,14.25,14.26,56800.0,9.6442,9.6442,9.6306,9.6374,56800.0
2011-06-28 15:15:00,14.26,14.26,14.26,14.26,33200.0,9.6374,9.6374,9.6374,9.6374,33200.0
2011-06-28 15:20:00,14.26,14.27,14.26,14.26,46400.0,9.6374,9.6442,9.6374,9.6374,46400.0
2011-06-28 15:25:00,14.26,14.27,14.26,14.27,42000.0,9.6374,9.6442,9.6374,9.6442,42000.0
2011-06-28 15:30:00,14.26,14.27,14.26,14.26,50400.0,9.6374,9.6442,9.6374,9.6374,50400.0
2011-06-28 15:35:00,14.26,14.26,14.25,14.26,90400.0,9.6374,9.6374,9.6306,9.6374,90400.0
2011-06-28 15:40:00,14.26,14.26,14.25,14.26,92800.0,9.6374,9.6374,9.6306,9.6374,92800.0
2011-06-28 15:45:00,14.26,14.27,14.26,14.26,162400.0,9.6374,9.6442,9.6374,9.6374,162400.0
2011-06-28 15:50:00,14.26,14.27,14.26,14.26,155200.0,9.6374,9.6442,9.6374,9.6374,155200.0
2011-06-28 15:55:00,14.26,14.28,14.26,14.27,251200.0,9.6374,9.6509,9.6374,9.6442,251200.0
2011-06-29 09:30:00,14.31,14.33,14.3,14.3,76400.0,9.6712,9.6847,9.6644,9.6644,76400.0
2011-06-29 09:35:00,14.31,14.33,14.3,14.32,24400.0,9.6712,9.6847,9.6644,9.678,24400.0
2011-06-29 09:40:00,14.33,14.34,14.32,14.33,27600.0,9.6847,9.6915,9.678,9.6847,27600.0
2011-06-29 09:45:00,14.33,14.33,14.3,14.3,76800.0,9.6847,9.6847,9.6644,9.6644,76800.0
2011-06-29 09:50:00,14.3,14.31,14.28,14.28,29200.0,9.6644,9.6712,9.6509,9.6509,29200.0
2011-06-29 09:55:00,14.28,14.28,14.26,14.27,52800.0,9.6509,9.6509,9.6374,9.6442,52800.0
2011-06-29 10:00:00,14.27,14.29,14.26,14.28,78800.0,9.6442,9.6577,9.6374,9.6509,78800.0
2011-06-29 10:05:00,14.29,14.29,14.28,14.28,74400.0,9.6577,9.6577,9.6509,9.6509,74400.0
2011-06-29 10:10:00,14.28,14.29,14.26,14.28,45200.0,9.6509,9.6577,9.6374,9.6509,45200.0
2011-06-29 10:15:00,14.29,14.29,14.28,14.28,33600.0,9.6577,9.6577,9.6509,9.6509,33600.0
2011-06-29 10:20:00,14.28,14.28,14.26,14.27,21600.0,9.6509,9.6509,9.6374,9.6442,21600.0
2011-06-29 10:25:00,14.27,14.28,14.27,14.28,29200.0,9.6442,9.6509,9.6442,9.6509,29200.0
2011-06-29 10:30:00,14.28,14.28,14.27,14.28,30000.0,9.6509,9.6509,9.6442,9.6509,30000.0
2011-06-29 10:35:00,14.28,14.28,14.25,14.25,79200.0,9.6509,9.6509,9.6306,9.6306,79200.0
2011-06-29 10:40:00,14.25,14.25,14.24,14.25,62800.0,9.6306,9.6306,9.6239,9.6306,62800.0
2011-06-29 10:45:00,14.25,14.26,14.24,14.25,52400.0,9.6306,9.6374,9.6239,9.6306,52400.0
2011-06-29 10:50:00,14.25,14.26,14.24,14.24,74400.0,9.6306,9.6374,9.6239,9.6239,74400.0
2011-06-29 10:55:00,14.25,14.27,14.24,14.27,146800.0,9.6306,9.6442,9.6239,9.6442,146800.0
2011-06-29 11:00:00,14.27,14.28,14.27,14.28,53600.0,9.6442,9.6509,9.6442,9.6509,53600.0
2011-06-29 11:05:00,14.28,14.28,14.27,14.28,51600.0,9.6509,9.6509,9.6442,9.6509,51600.0
2011-06-29 11:10:00,14.28,14.28,14.27,14.27,90000.0,9.6509,9.6509,9.6442,9.6442,90000.0
2011-06-29 11:15:00,14.27,14.28,14.27,14.28,95200.0,9.6442,9.6509,9.6442,9.6509,95200.0
2011-06-29 11:20:00,14.28,14.28,14.26,14.26,91200.0,9.6509,9.6509,9.6374,9.6374,91200.0
2011-06-29 11:25:00,14.26,14.29,14.26,14.29,68000.0,9.6374,9.6577,9.6374,9.6577,68000.0
2011-06-29 11:30:00,14.29,14.29,14.28,14.28,55600.0,9.6577,9.6577,9.6509,9.6509,55600.0
2011-06-29 11:35:00,14.28,14.29,14.25,14.25,196000.0,9.6509,9.6577,9.6306,9.6306,196000.0
2011-06-29 11:40:00,14.26,14.28,14.26,14.28,23200.0,9.6374,9.6509,9.6374,9.6509,23200.0
2011-06-29 11:45:00,14.27,14.28,14.27,14.27,41600.0,9.6442,9.6509,9.6442,9.6442,41600.0
2011-06-29 11:50:00,14.27,14.27,14.27,14.27,35600.0,9.6442,9.6442,9.6442,9.6442,35600.0
2011-06-29 11:55:00,14.27,14.29,14.27,14.29,57200.0,9.6442,9.6577,9.6442,9.6577,57200.0
2011-06-29 12:00:00,14.29,14.29,14.29,14.29,44400.0,9.6577,9.6577,9.6577,9.6577,44400.0
2011-06-29 12:05:00,14.29,14.29,14.27,14.28,66000.0,9.6577,9.6577,9.6442,9.6509,66000.0
2011-06-29 12:10:00,14.28,14.3,14.28,14.29,34800.0,9.6509,9.6644,9.6509,9.6577,34800.0
2011-06-29 12:15:00,14.29,14.29,14.29,14.29,18400.0,9.6577,9.6577,9.6577,9.6577,18400.0
2011-06-29 12:20:00,14.29,14.31,14.29,14.3,82000.0,9.6577,9.6712,9.6577,9.6644,82000.0
2011-06-29 12:25:00,14.3,14.31,14.3,14.31,44800.0,9.6644,9.6712,9.6644,9.6712,44800.0
2011-06-29 12:30:00,14.31,14.32,14.31,14.32,23200.0,9.6712,9.678,9.6712,9.678,23200.0
2011-06-29 12:35:00,14.32,14.32,14.31,14.31,32800.0,9.678,9.678,9.6712,9.6712,32800.0
2011-06-29 12:40:00,14.31,14.31,14.31,14.31,20800.0,9.6712,9.6712,9.6712,9.6712,20800.0
2011-06-29 12:45:00,14.31,14.31,14.31,14.31,34000.0,9.6712,9.6712,9.6712,9.6712,34000.0
2011-06-29 12:50:00,14.31,14.32,14.31,14.31,20400.0,9.6712,9.678,9.6712,9.6712,20400.0
2011-06-29 12:55:00,14.32,14.32,14.31,14.31,32800.0,9.678,9.678,9.6712,9.6712,32800.0
2011-06-29 13:00:00,14.31,14.31,14.31,14.31,31200.0,9.6712,9.6712,9.6712,9.6712,31200.0
2011-06-29 13:05:00,14.31,14.32,14.31,14.32,30000.0,9.6712,9.678,9.6712,9.678,30000.0
2011-06-29 13:10:00,14.32,14.33,14.31,14.31,50800.0,9.678,9.6847,9.6712,9.6712,50800.0
2011-06-29 13:15:00,14.31,14.31,14.31,14.31,27200.0,9.6712,9.6712,9.6712,9.6712,27200.0
2011-06-29 13:20:00,14.31,14.31,14.3,14.31,21600.0,9.6712,9.6712,9.6644,9.6712,21600.0
2011-06-29 13:25:00,14.31,14.31,14.29,14.29,50400.0,9.6712,9.6712,9.6577,9.6577,50400.0
2011-06-29 13:30:00,14.29,14.32,14.29,14.32,54800.0,9.6577,9.678,9.6577,9.678,54800.0
2011-06-29 13:35:00,14.32,14.32,14.31,14.32,36800.0,9.678,9.678,9.6712,9.678,36800.0
2011-06-29 13:40:00,14.32,14.32,14.31,14.31,22400.0,9.678,9.678,9.6712,9.6712,22400.0
2011-06-29 13:45:00,14.31,14.31,14.29,14.3,108800.0,9.6712,9.6712,9.6577,9.6644,108800.0
2011-06-29 13:50:00,14.3,14.3,14.28,14.29,47200.0,9.6644,9.6644,9.6509,9.6577,47200.0
2011-06-29 13:55:00,14.29,14.3,14.29,14.3,72400.0,9.6577,9.6644,9.6577,9.6644,72400.0
2011-06-29 14:00:00,14.3,14.3,14.29,14.3,66800.0,9.6644,9.6644,9.6577,9.6644,66800.0
2011-06-29 14:05:00,14.3,14.3,14.29,14.3,67600.0,9.6644,9.6644,9.6577,9.6644,67600.0
2011-06-29 14:10:00,14.3,14.3,14.29,14.29,65200.0,9.6644,9.6644,9.6577,9.6577,65200.0
2011-06-29 14:15:00,14.29,14.3,14.29,14.3,107600.0,9.6577,9.6644,9.6577,9.6644,107600.0
2011-06-29 14:20:00,14.3,14.3,14.29,14.3,120000.0,9.6644,9.6644,9.6577,9.6644,120000.0
2011-06-29 14:25:00,14.3,14.31,14.3,14.31,73600.0,9.6644,9.6712,9.6644,9.6712,73600.0
2011-06-29 14:30:00,14.31,14.31,14.29,14.31,66800.0,9.6712,9.6712,9.6577,9.6712,66800.0
2011-06-29 14:35:00,14.31,14.32,14.31,14.32,43600.0,9.6712,9.678,9.6712,9.678,43600.0
2011-06-29 14:40:00,14.32,14.33,14.31,14.33,99200.0,9.678,9.6847,9.6712,9.6847,99200.0
2011-06-29 14:45:00,14.33,14.33,14.31,14.31,105200.0,9.6847,9.6847,9.6712,9.6712,105200.0
2011-06-29 14:50:00,14.31,14.33,14.31,14.32,94800.0,9.6712,9.6847,9.6712,9.678,94800.0
2011-06-29 14:55:00,14.32,14.32,14.31,14.32,53600.0,9.678,9.678,9.6712,9.678,53600.0
2011-06-29 15:00:00,14.32,14.33,14.31,14.33,58000.0,9.678,9.6847,9.6712,9.6847,58000.0
2011-06-29 15:05:00,14.33,14.33,14.32,14.33,41200.0,9.6847,9.6847,9.678,9.6847,41200.0
2011-06-29 15:10:00,14.33,14.33,14.31,14.32,90800.0,9.6847,9.6847,9.6712,9.678,90800.0
2011-06-29 15:15:00,14.32,14.34,14.32,14.33,67600.0,9.678,9.6915,9.678,9.6847,67600.0
2011-06-29 15:20:00,14.33,14.34,14.33,14.34,56800.0,9.6847,9.6915,9.6847,9.6915,56800.0
2011-06-29 15:25:00,14.34,14.35,14.33,14.34,60800.0,9.6915,9.6982,9.6847,9.6915,60800.0
2011-06-29 15:30:00,14.34,14.34,14.33,14.33,47200.0,9.6915,9.6915,9.6847,9.6847,47200.0
2011-06-29 15:35:00,14.32,14.34,14.32,14.34,84800.0,9.678,9.6915,9.678,9.6915,84800.0
2011-06-29 15:40:00,14.34,14.34,14.31,14.31,96000.0,9.6915,9.6915,9.6712,9.6712,96000.0
2011-06-29 15:45:00,14.31,14.33,14.3,14.31,330400.0,9.6712,9.6847,9.6644,9.6712,330400.0
2011-06-29 15:50:00,14.31,14.33,14.31,14.33,285600.0,9.6712,9.6847,9.6712,9.6847,285600.0
2011-06-29 15:55:00,14.33,14.33,14.31,14.31,414800.0,9.6847,9.6847,9.6712,9.6712,414800.0
2011-06-30 09:30:00,14.35,14.35,14.27,14.27,107600.0,9.6982,9.6982,9.6442,9.6442,107600.0
2011-06-30 09:35:00,14.27,14.27,14.24,14.24,67600.0,9.6442,9.6442,9.6239,9.6239,67600.0
2011-06-30 09:40:00,14.24,14.32,14.22,14.27,105200.0,9.6239,9.678,9.6104,9.6442,105200.0
2011-06-30 09:45:00,14.28,14.29,14.27,14.28,55200.0,9.6509,9.6577,9.6442,9.6509,55200.0
2011-06-30 09:50:00,14.28,14.3,14.27,14.29,32800.0,9.6509,9.6644,9.6442,9.6577,32800.0
2011-06-30 09:55:00,14.29,14.3,14.28,14.29,77200.0,9.6577,9.6644,9.6509,9.6577,77200.0
2011-06-30 10:00:00,14.29,14.31,14.29,14.31,97200.0,9.6577,9.6712,9.6577,9.6712,97200.0
2011-06-30 10:05:00,14.3,14.31,14.29,14.3,40800.0,9.6644,9.6712,9.6577,9.6644,40800.0
2011-06-30 10:10:00,14.3,14.3,14.28,14.29,90800.0,9.6644,9.6644,9.6509,9.6577,90800.0
2011-06-30 10:15:00,14.28,14.29,14.26,14.27,60000.0,9.6509,9.6577,9.6374,9.6442,60000.0
2011-06-30 10:20:00,14.27,14.3,14.27,14.3,66000.0,9.6442,9.6644,9.6442,9.6644,66000.0
2011-06-30 10:25:00,14.3,14.3,14.28,14.28,86400.0,9.6644,9.6644,9.6509,9.6509,86400.0
2011-06-30 10:30:00,14.28,14.29,14.27,14.29,37600.0,9.6509,9.6577,9.6442,9.6577,37600.0
2011-06-30 10:35:00,14.29,14.3,14.28,14.29,37600.0,9.6577,9.6644,9.6509,9.6577,37600.0
2011-06-30 10:40:00,14.29,14.3,14.28,14.28,26400.0,9.6577,9.6644,9.6509,9.6509,26400.0
2011-06-30 10:45:00,14.28,14.3,14.28,14.3,61200.0,9.6509,9.6644,9.6509,9.6644,61200.0
2011-06-30 10:50:00,14.3,14.3,14.29,14.3,37600.0,9.6644,9.6644,9.6577,9.6644,37600.0
2011-06-30 10:55:00,14.3,14.3,14.28,14.28,53600.0,9.6644,9.6644,9.6509,9.6509,53600.0
2011-06-30 11:00:00,14.29,14.31,14.27,14.3,199200.0,9.6577,9.6712,9.6442,9.6644,199200.0
2011-06-30 11:05:00,14.3,14.31,14.3,14.3,69200.0,9.6644,9.6712,9.6644,9.6644,69200.0
2011-06-30 11:10:00,14.3,14.31,14.3,14.31,30800.0,9.6644,9.6712,9.6644,9.6712,30800.0
2011-06-30 11:15:00,14.31,14.31,14.29,14.29,26000.0,9.6712,9.6712,9.6577,9.6577,26000.0
2011-06-30 11:20:00,14.29,14.29,14.27,14.27,53200.0,9.6577,9.6577,9.6442,9.6442,53200.0
2011-06-30 11:25:00,14.27,14.28,14.26,14.26,61600.0,9.6442,9.6509,9.6374,9.6374,61600.0
2011-06-30 11:30:00,14.26,14.27,14.26,14.27,55600.0,9.6374,9.6442,9.6374,9.6442,55600.0
2011-06-30 11:35:00,14.27,14.29,14.27,14.28,55200.0,9.6442,9.6577,9.6442,9.6509,55200.0
2011-06-30 11:40:00,14.28,14.28,14.27,14.28,38400.0,9.6509,9.6509,9.6442,9.6509,38400.0
2011-06-30 11:45:00,14.28,14.29,14.27,14.29,69200.0,9.6509,9.6577,9.6442,9.6577,69200.0
2011-06-30 11:50:00,14.29,14.31,14.29,14.3,52000.0,9.6577,9.6712,9.6577,9.6644,52000.0
2011-06-30 11:55:00,14.3,14.32,14.3,14.31,42800.0,9.6644,9.678,9.6644,9.6712,42800.0
2011-06-30 12:00:00,14.31,14.32,14.31,14.32,41200.0,9.6712,9.678,9.6712,9.678,41200.0
2011-06-30 12:05:00,14.32,14.33,14.31,14.32,40000.0,9.678,9.6847,9.6712,9.678,40000.0
2011-06-30 12:10:00,14.32,14.32,14.31,14.31,36800.0,9.678,9.678,9.6712,9.6712,36800.0
2011-06-30 12:15:00,14.31,14.33,14.31,14.32,54800.0,9.6712,9.6847,9.6712,9.678,54800.0
2011-06-30 12:20:00,14.32,14.32,14.31,14.31,25600.0,9.678,9.678,9.6712,9.6712,25600.0
2011-06-30 12:25:00,14.31,14.33,14.31,14.32,54400.0,9.6712,9.6847,9.6712,9.678,54400.0
2011-06-30 12:30:00,14.32,14.33,14.32,14.33,33600.0,9.678,9.6847,9.678,9.6847,33600.0
2011-06-30 12:35:00,14.33,14.33,14.33,14.33,28800.0,9.6847,9.6847,9.6847,9.6847,28800.0
2011-06-30 12:40:00,14.33,14.34,14.33,14.34,44800.0,9.6847,9.6915,9.6847,9.6915,44800.0
2011-06-30 12:45:00,14.34,14.34,14.33,14.33,37600.0,9.6915,9.6915,9.6847,9.6847,37600.0
2011-06-30 12:50:00,14.33,14.33,14.32,14.33,45600.0,9.6847,9.6847,9.678,9.6847,45600.0
2011-06-30 12:55:00,14.33,14.33,14.32,14.32,40400.0,9.6847,9.6847,9.678,9.678,40400.0
2011-06-30 13:00:00,14.33,14.33,14.32,14.33,34800.0,9.6847,9.6847,9.678,9.6847,34800.0
2011-06-30 13:05:00,14.33,14.33,14.33,14.33,34400.0,9.6847,9.6847,9.6847,9.6847,34400.0
2011-06-30 13:10:00,14.33,14.33,14.32,14.33,37600.0,9.6847,9.6847,9.678,9.6847,37600.0
2011-06-30 13:15:00,14.33,14.33,14.32,14.32,26800.0,9.6847,9.6847,9.678,9.678,26800.0
2011-06-30 13:20:00,14.32,14.32,14.31,14.31,90000.0,9.678,9.678,9.6712,9.6712,90000.0
2011-06-30 13:25:00,14.31,14.31,14.3,14.31,44800.0,9.6712,9.6712,9.6644,9.6712,44800.0
2011-06-30 13:30:00,14.32,14.33,14.31,14.32,34400.0,9.678,9.6847,9.6712,9.678,34400.0
2011-06-30 13:35:00,14.32,14.32,14.31,14.31,52000.0,9.678,9.678,9.6712,9.6712,52000.0
2011-06-30 13:40:00,14.31,14.31,14.31,14.31,27200.0,9.6712,9.6712,9.6712,9.6712,27200.0
2011-06-30 13:45:00,14.31,14.31,14.31,14.31,34000.0,9.6712,9.6712,9.6712,9.6712,34000.0
2011-06-30 13:50:00,14.31,14.31,14.31,14.31,31200.0,9.6712,9.6712,9.6712,9.6712,31200.0
2011-06-30 13:55:00,14.31,14.31,14.3,14.3,38000.0,9.6712,9.6712,9.6644,9.6644,38000.0
2011-06-30 14:00:00,14.31,14.32,14.31,14.32,57600.0,9.6712,9.678,9.6712,9.678,57600.0
2011-06-30 14:05:00,14.31,14.32,14.31,14.31,34000.0,9.6712,9.678,9.6712,9.6712,34000.0
2011-06-30 14:10:00,14.31,14.31,14.3,14.3,49600.0,9.6712,9.6712,9.6644,9.6644,49600.0
2011-06-30 14:15:00,14.3,14.31,14.3,14.3,38800.0,9.6644,9.6712,9.6644,9.6644,38800.0
2011-06-30 14:20:00,14.3,14.3,14.3,14.3,45600.0,9.6644,9.6644,9.6644,9.6644,45600.0
2011-06-30 14:25:00,14.3,14.3,14.29,14.3,38000.0,9.6644,9.6644,9.6577,9.6644,38000.0
2011-06-30 14:30:00,14.3,14.31,14.29,14.3,74800.0,9.6644,9.6712,9.6577,9.6644,74800.0
2011-06-30 14:35:00,14.3,14.31,14.3,14.31,58800.0,9.6644,9.6712,9.6644,9.6712,58800.0
2011-06-30 14:40:00,14.31,14.31,14.3,14.31,51600.0,9.6712,9.6712,9.6644,9.6712,51600.0
2011-06-30 14:45:00,14.31,14.31,14.31,14.31,43200.0,9.6712,9.6712,9.6712,9.6712,43200.0
2011-06-30 14:50:00,14.31,14.32,14.31,14.32,70800.0,9.6712,9.678,9.6712,9.678,70800.0
2011-06-30 14:55:00,14.32,14.34,14.32,14.33,68800.0,9.678,9.6915,9.678,9.6847,68800.0
2011-06-30 15:00:00,14.33,14.33,14.33,14.33,56400.0,9.6847,9.6847,9.6847,9.6847,56400.0
2011-06-30 15:05:00,14.33,14.33,14.33,14.33,94000.0,9.6847,9.6847,9.6847,9.6847,94000.0
2011-06-30 15:10:00,14.33,14.33,14.33,14.33,54400.0,9.6847,9.6847,9.6847,9.6847,54400.0
2011-06-30 15:15:00,14.33,14.33,14.32,14.32,94000.0,9.6847,9.6847,9.678,9.678,94000.0
2011-06-30 15:20:00,14.32,14.32,14.31,14.32,60000.0,9.678,9.678,9.6712,9.678,60000.0
2011-06-30 15:25:00,14.32,14.32,14.31,14.32,82400.0,9.678,9.678,9.6712,9.678,82400.0
2011-06-30 15:30:00,14.32,14.33,14.32,14.33,85600.0,9.678,9.6847,9.678,9.6847,85600.0
2011-06-30 15:35:00,14.33,14.35,14.33,14.35,100400.0,9.6847,9.6982,9.6847,9.6982,100400.0
2011-06-30 15:40:00,14.35,14.35,14.34,14.35,146400.0,9.6982,9.6982,9.6915,9.6982,146400.0
2011-06-30 15:45:00,14.35,14.37,14.35,14.36,299200.0,9.6982,9.7117,9.6982,9.705,299200.0
2011-06-30 15:50:00,14.36,14.36,14.36,14.36,208000.0,9.705,9.705,9.705,9.705,208000.0
2011-06-30 15:55:00,14.36,14.37,14.36,14.36,483600.0,9.705,9.7117,9.705,9.705,483600.0
2011-07-01 09:30:00,14.37,14.38,14.35,14.37,165200.0,9.7117,9.7185,9.6982,9.7117,165200.0
2011-07-01 09:35:00,14.38,14.4,14.37,14.37,89200.0,9.7185,9.732,9.7117,9.7117,89200.0
2011-07-01 09:40:00,14.37,14.37,14.35,14.36,25200.0,9.7117,9.7117,9.6982,9.705,25200.0
2011-07-01 09:45:00,14.36,14.39,14.36,14.38,38000.0,9.705,9.7253,9.705,9.7185,38000.0
2011-07-01 09:50:00,14.38,14.39,14.37,14.37,49200.0,9.7185,9.7253,9.7117,9.7117,49200.0
2011-07-01 09:55:00,14.37,14.38,14.35,14.36,67200.0,9.7117,9.7185,9.6982,9.705,67200.0
2011-07-01 10:00:00,14.36,14.41,14.35,14.37,211600.0,9.705,9.7388,9.6982,9.7117,211600.0
2011-07-01 10:05:00,14.37,14.38,14.36,14.38,58000.0,9.7117,9.7185,9.705,9.7185,58000.0
2011-07-01 10:10:00,14.38,14.4,14.38,14.38,62400.0,9.7185,9.732,9.7185,9.7185,62400.0
2011-07-01 10:15:00,14.38,14.38,14.37,14.38,82400.0,9.7185,9.7185,9.7117,9.7185,82400.0
2011-07-01 10:20:00,14.38,14.4,14.38,14.38,35200.0,9.7185,9.732,9.7185,9.7185,35200.0
2011-07-01 10:25:00,14.38,14.41,14.38,14.41,75600.0,9.7185,9.7388,9.7185,9.7388,75600.0
2011-07-01 10:30:00,14.41,14.45,14.41,14.44,57200.0,9.7388,9.7658,9.7388,9.7591,57200.0
2011-07-01 10:35:00,14.45,14.47,14.45,14.47,110800.0,9.7658,9.7793,9.7658,9.7793,110800.0
2011-07-01 10:40:00,14.47,14.47,14.44,14.45,72400.0,9.7793,9.7793,9.7591,9.7658,72400.0
2011-07-01 10:45:00,14.45,14.45,14.44,14.44,34000.0,9.7658,9.7658,9.7591,9.7591,34000.0
2011-07-01 10:50:00,14.44,14.45,14.43,14.44,21200.0,9.7591,9.7658,9.7523,9.7591,21200.0
2011-07-01 10:55:00,14.44,14.44,14.43,14.43,30800.0,9.7591,9.7591,9.7523,9.7523,30800.0
2011-07-01 11:00:00,14.43,14.44,14.43,14.43,16000.0,9.7523,9.7591,9.7523,9.7523,16000.0
2011-07-01 11:05:00,14.44,14.44,14.43,14.44,23600.0,9.7591,9.7591,9.7523,9.7591,23600.0
2011-07-01 11:10:00,14.45,14.45,14.44,14.45,43200.0,9.7658,9.7658,9.7591,9.7658,43200.0
2011-07-01 11:15:00,14.45,14.47,14.45,14.47,56000.0,9.7658,9.7793,9.7658,9.7793,56000.0
2011-07-01 11:20:00,14.47,14.47,14.45,14.46,49200.0,9.7793,9.7793,9.7658,9.7726,49200.0
2011-07-01 11:25:00,14.45,14.46,14.43,14.44,100000.0,9.7658,9.7726,9.7523,9.7591,100000.0
2011-07-01 11:30:00,14.44,14.44,14.42,14.42,42000.0,9.7591,9.7591,9.7455,9.7455,42000.0
2011-07-01 11:35:00,14.42,14.43,14.42,14.43,42400.0,9.7455,9.7523,9.7455,9.7523,42400.0
2011-07-01 11:40:00,14.43,14.43,14.42,14.42,14000.0,9.7523,9.7523,9.7455,9.7455,14000.0
2011-07-01 11:45:00,14.42,14.44,14.42,14.44,43200.0,9.7455,9.7591,9.7455,9.7591,43200.0
2011-07-01 11:50:00,14.45,14.45,14.45,14.45,27600.0,9.7658,9.7658,9.7658,9.7658,27600.0
2011-07-01 11:55:00,14.45,14.46,14.45,14.46,23600.0,9.7658,9.7726,9.7658,9.7726,23600.0
2011-07-01 12:00:00,14.46,14.46,14.46,14.46,31200.0,9.7726,9.7726,9.7726,9.7726,31200.0
2011-07-01 12:05:00,14.46,14.46,14.46,14.46,22400.0,9.7726,9.7726,9.7726,9.7726,22400.0
2011-07-01 12:10:00,14.46,14.47,14.46,14.47,46000.0,9.7726,9.7793,9.7726,9.7793,46000.0
2011-07-01 12:15:00,14.47,14.48,14.47,14.48,42400.0,9.7793,9.7861,9.7793,9.7861,42400.0
2011-07-01 12:20:00,14.48,14.49,14.47,14.48,25200.0,9.7861,9.7928,9.7793,9.7861,25200.0
2011-07-01 12:25:00,14.48,14.5,14.48,14.5,40000.0,9.7861,9.7996,9.7861,9.7996,40000.0
2011-07-01 12:30:00,14.49,14.5,14.48,14.48,74400.0,9.7928,9.7996,9.7861,9.7861,74400.0
2011-07-01 12:35:00,14.48,14.48,14.47,14.47,151200.0,9.7861,9.7861,9.7793,9.7793,151200.0
2011-07-01 12:40:00,14.47,14.48,14.47,14.47,8400.0,9.7793,9.7861,9.7793,9.7793,8400.0
2011-07-01 12:45:00,14.48,14.49,14.48,14.48,30000.0,9.7861,9.7928,9.7861,9.7861,30000.0
2011-07-01 12:50:00,14.48,14.49,14.47,14.48,61600.0,9.7861,9.7928,9.7793,9.7861,61600.0
2011-07-01 12:55:00,14.48,14.48,14.47,14.47,46000.0,9.7861,9.7861,9.7793,9.7793,46000.0
2011-07-01 13:00:00,14.47,14.48,14.47,14.48,24400.0,9.7793,9.7861,9.7793,9.7861,24400.0
2011-07-01 13:05:00,14.48,14.49,14.47,14.49,35200.0,9.7861,9.7928,9.7793,9.7928,35200.0
2011-07-01 13:10:00,14.49,14.49,14.49,14.49,11200.0,9.7928,9.7928,9.7928,9.7928,11200.0
2011-07-01 13:15:00,14.49,14.49,14.49,14.49,9600.0,9.7928,9.7928,9.7928,9.7928,9600.0
2011-07-01 13:20:00,14.49,14.49,14.49,14.49,9200.0,9.7928,9.7928,9.7928,9.7928,9200.0
2011-07-01 13:25:00,14.49,14.5,14.49,14.5,20000.0,9.7928,9.7996,9.7928,9.7996,20000.0
2011-07-01 13:30:00,14.5,14.5,14.49,14.49,24400.0,9.7996,9.7996,9.7928,9.7928,24400.0
2011-07-01 13:35:00,14.49,14.5,14.49,14.49,14000.0,9.7928,9.7996,9.7928,9.7928,14000.0
2011-07-01 13:40:00,14.5,14.5,14.49,14.49,27600.0,9.7996,9.7996,9.7928,9.7928,27600.0
2011-07-01 13:45:00,14.5,14.5,14.49,14.5,48000.0,9.7996,9.7996,9.7928,9.7996,48000.0
2011-07-01 13:50:00,14.5,14.5,14.5,14.5,8400.0,9.7996,9.7996,9.7996,9.7996,8400.0
2011-07-01 13:55:00,14.5,14.51,14.49,14.5,98800.0,9.7996,9.8064,9.7928,9.7996,98800.0
2011-07-01 14:00:00,14.49,14.5,14.48,14.49,97600.0,9.7928,9.7996,9.7861,9.7928,97600.0
2011-07-01 14:05:00,14.49,14.49,14.49,14.49,17200.0,9.7928,9.7928,9.7928,9.7928,17200.0
2011-07-01 14:10:00,14.49,14.49,14.48,14.49,28800.0,9.7928,9.7928,9.7861,9.7928,28800.0
2011-07-01 14:15:00,14.49,14.49,14.48,14.48,50000.0,9.7928,9.7928,9.7861,9.7861,50000.0
2011-07-01 14:20:00,14.48,14.49,14.48,14.49,23200.0,9.7861,9.7928,9.7861,9.7928,23200.0
2011-07-01 14:25:00,14.49,14.5,14.49,14.5,18400.0,9.7928,9.7996,9.7928,9.7996,18400.0
2011-07-01 14:30:00,14.5,14.51,14.49,14.51,52000.0,9.7996,9.8064,9.7928,9.8064,52000.0
2011-07-01 14:35:00,14.5,14.51,14.5,14.51,31200.0,9.7996,9.8064,9.7996,9.8064,31200.0
2011-07-01 14:40:00,14.51,14.52,14.51,14.52,21200.0,9.8064,9.8131,9.8064,9.8131,21200.0
2011-07-01 14:45:00,14.52,14.52,14.51,14.52,21600.0,9.8131,9.8131,9.8064,9.8131,21600.0
2011-07-01 14:50:00,14.52,14.52,14.52,14.52,37600.0,9.8131,9.8131,9.8131,9.8131,37600.0
2011-07-01 14:55:00,14.52,14.53,14.52,14.53,74800.0,9.8131,9.8199,9.8131,9.8199,74800.0
2011-07-01 15:00:00,14.53,14.55,14.53,14.54,96000.0,9.8199,9.8334,9.8199,9.8266,96000.0
2011-07-01 15:05:00,14.54,14.55,14.54,14.55,39600.0,9.8266,9.8334,9.8266,9.8334,39600.0
2011-07-01 15:10:00,14.55,14.55,14.54,14.55,68800.0,9.8334,9.8334,9.8266,9.8334,68800.0
2011-07-01 15:15:00,14.55,14.55,14.53,14.54,74400.0,9.8334,9.8334,9.8199,9.8266,74400.0
2011-07-01 15:20:00,14.54,14.55,14.54,14.54,54400.0,9.8266,9.8334,9.8266,9.8266,54400.0
2011-07-01 15:25:00,14.54,14.55,14.54,14.55,108400.0,9.8266,9.8334,9.8266,9.8334,108400.0
2011-07-01 15:30:00,14.55,14.55,14.54,14.55,102000.0,9.8334,9.8334,9.8266,9.8334,102000.0
2011-07-01 15:35:00,14.55,14.55,14.54,14.55,152800.0,9.8334,9.8334,9.8266,9.8334,152800.0
2011-07-01 15:40:00,14.55,14.56,14.54,14.55,153600.0,9.8334,9.8402,9.8266,9.8334,153600.0
2011-07-01 15:45:00,14.55,14.56,14.54,14.56,287600.0,9.8334,9.8402,9.8266,9.8402,287600.0
2011-07-01 15:50:00,14.56,14.56,14.55,14.55,273200.0,9.8402,9.8402,9.8334,9.8334,273200.0
2011-07-01 15:55:00,14.54,14.55,14.54,14.54,317600.0,9.8266,9.8334,9.8266,9.8266,317600.0
2011-07-05 09:30:00,14.49,14.52,14.44,14.47,332000.0,9.7928,9.8131,9.7591,9.7793,332000.0
2011-07-05 09:35:00,14.47,14.47,14.4,14.4,66000.0,9.7793,9.7793,9.732,9.732,66000.0
2011-07-05 09:40:00,14.4,14.41,14.39,14.4,108000.0,9.732,9.7388,9.7253,9.732,108000.0
2011-07-05 09:45:00,14.4,14.42,14.38,14.38,110800.0,9.732,9.7455,9.7185,9.7185,110800.0
2011-07-05 09:50:00,14.38,14.38,14.37,14.38,102000.0,9.7185,9.7185,9.7117,9.7185,102000.0
2011-07-05 09:55:00,14.38,14.41,14.38,14.41,74400.0,9.7185,9.7388,9.7185,9.7388,74400.0
2011-07-05 10:00:00,14.42,14.45,14.41,14.44,95200.0,9.7455,9.7658,9.7388,9.7591,95200.0
2011-07-05 10:05:00,14.44,14.45,14.44,14.44,52400.0,9.7591,9.7658,9.7591,9.7591,52400.0
2011-07-05 10:10:00,14.44,14.44,14.41,14.41,137600.0,9.7591,9.7591,9.7388,9.7388,137600.0
2011-07-05 10:15:00,14.41,14.41,14.39,14.4,87600.0,9.7388,9.7388,9.7253,9.732,87600.0
2011-07-05 10:20:00,14.4,14.4,14.39,14.39,45200.0,9.732,9.732,9.7253,9.7253,45200.0
2011-07-05 10:25:00,14.39,14.4,14.37,14.39,105600.0,9.7253,9.732,9.7117,9.7253,105600.0
2011-07-05 10:30:00,14.39,14.4,14.39,14.4,24800.0,9.7253,9.732,9.7253,9.732,24800.0
2011-07-05 10:35:00,14.4,14.41,14.4,14.4,62400.0,9.732,9.7388,9.732,9.732,62400.0
2011-07-05 10:40:00,14.4,14.41,14.4,14.4,58800.0,9.732,9.7388,9.732,9.732,58800.0
2011-07-05 10:45:00,14.4,14.4,14.39,14.4,59600.0,9.732,9.732,9.7253,9.732,59600.0
2011-07-05 10:50:00,14.4,14.4,14.39,14.39,32400.0,9.732,9.732,9.7253,9.7253,32400.0
2011-07-05 10:55:00,14.39,14.39,14.38,14.38,30400.0,9.7253,9.7253,9.7185,9.7185,30400.0
2011-07-05 11:00:00,14.39,14.39,14.37,14.38,143200.0,9.7253,9.7253,9.7117,9.7185,143200.0
2011-07-05 11:05:00,14.38,14.38,14.37,14.38,37200.0,9.7185,9.7185,9.7117,9.7185,37200.0
2011-07-05 11:10:00,14.38,14.38,14.37,14.38,23200.0,9.7185,9.7185,9.7117,9.7185,23200.0
2011-07-05 11:15:00,14.38,14.42,14.38,14.42,127600.0,9.7185,9.7455,9.7185,9.7455,127600.0
2011-07-05 11:20:00,14.41,14.42,14.4,14.42,88800.0,9.7388,9.7455,9.732,9.7455,88800.0
2011-07-05 11:25:00,14.42,14.42,14.4,14.4,56000.0,9.7455,9.7455,9.732,9.732,56000.0
2011-07-05 11:30:00,14.4,14.42,14.39,14.42,61600.0,9.732,9.7455,9.7253,9.7455,61600.0
2011-07-05 11:35:00,14.42,14.43,14.41,14.41,37600.0,9.7455,9.7523,9.7388,9.7388,37600.0
2011-07-05 11:40:00,14.4,14.41,14.4,14.4,23600.0,9.732,9.7388,9.732,9.732,23600.0
2011-07-05 11:45:00,14.4,14.42,14.4,14.42,48400.0,9.732,9.7455,9.732,9.7455,48400.0
2011-07-05 11:50:00,14.42,14.42,14.41,14.41,18800.0,9.7455,9.7455,9.7388,9.7388,18800.0
2011-07-05 11:55:00,14.42,14.42,14.41,14.41,9200.0,9.7455,9.7455,9.7388,9.7388,9200.0
2011-07-05 12:00:00,14.42,14.42,14.41,14.42,20400.0,9.7455,9.7455,9.7388,9.7455,20400.0
2011-07-05 12:05:00,14.42,14.42,14.41,14.42,17200.0,9.7455,9.7455,9.7388,9.7455,17200.0
2011-07-05 12:10:00,14.42,14.42,14.4,14.41,36000.0,9.7455,9.7455,9.732,9.7388,36000.0
2011-07-05 12:15:00,14.41,14.41,14.4,14.4,19600.0,9.7388,9.7388,9.732,9.732,19600.0
2011-07-05 12:20:00,14.4,14.4,14.4,14.4,32800.0,9.732,9.732,9.732,9.732,32800.0
2011-07-05 12:25:00,14.4,14.41,14.4,14.41,62400.0,9.732,9.7388,9.732,9.7388,62400.0
2011-07-05 12:30:00,14.41,14.43,14.41,14.42,44000.0,9.7388,9.7523,9.7388,9.7455,44000.0
2011-07-05 12:35:00,14.42,14.43,14.42,14.43,18400.0,9.7455,9.7523,9.7455,9.7523,18400.0
2011-07-05 12:40:00,14.43,14.43,14.42,14.42,27600.0,9.7523,9.7523,9.7455,9.7455,27600.0
2011-07-05 12:45:00,14.42,14.42,14.41,14.41,54400.0,9.7455,9.7455,9.7388,9.7388,54400.0
2011-07-05 12:50:00,14.41,14.42,14.41,14.42,14000.0,9.7388,9.7455,9.7388,9.7455,14000.0
2011-07-05 12:55:00,14.41,14.41,14.4,14.4,29600.0,9.7388,9.7388,9.732,9.732,29600.0
2011-07-05 13:00:00,14.4,14.4,14.4,14.4,48800.0,9.732,9.732,9.732,9.732,48800.0
2011-07-05 13:05:00,14.4,14.41,14.4,14.41,25600.0,9.732,9.7388,9.732,9.7388,25600.0
2011-07-05 13:10:00,14.41,14.41,14.4,14.4,18400.0,9.7388,9.7388,9.732,9.732,18400.0
2011-07-05 13:15:00,14.4,14.4,14.4,14.4,16400.0,9.732,9.732,9.732,9.732,16400.0
2011-07-05 13:20:00,14.4,14.4,14.4,14.4,6000.0,9.732,9.732,9.732,9.732,6000.0
2011-07-05 13:25:00,14.4,14.4,14.4,14.4,20400.0,9.732,9.732,9.732,9.732,20400.0
2011-07-05 13:30:00,14.4,14.4,14.4,14.4,14000.0,9.732,9.732,9.732,9.732,14000.0
2011-07-05 13:35:00,14.4,14.41,14.4,14.41,19200.0,9.732,9.7388,9.732,9.7388,19200.0
2011-07-05 13:40:00,14.41,14.43,14.41,14.43,104000.0,9.7388,9.7523,9.7388,9.7523,104000.0
2011-07-05 13:45:00,14.43,14.45,14.43,14.45,70400.0,9.7523,9.7658,9.7523,9.7658,70400.0
2011-07-05 13:50:00,14.46,14.47,14.45,14.47,45600.0,9.7726,9.7793,9.7658,9.7793,45600.0
2011-07-05 13:55:00,14.47,14.47,14.46,14.47,23200.0,9.7793,9.7793,9.7726,9.7793,23200.0
2011-07-05 14:00:00,14.47,14.47,14.43,14.43,140800.0,9.7793,9.7793,9.7523,9.7523,140800.0
2011-07-05 14:05:00,14.43,14.43,14.42,14.42,44800.0,9.7523,9.7523,9.7455,9.7455,44800.0
2011-07-05 14:10:00,14.43,14.45,14.42,14.45,39600.0,9.7523,9.7658,9.7455,9.7658,39600.0
2011-07-05 14:15:00,14.45,14.45,14.42,14.42,46000.0,9.7658,9.7658,9.7455,9.7455,46000.0
2011-07-05 14:20:00,14.42,14.43,14.41,14.41,83600.0,9.7455,9.7523,9.7388,9.7388,83600.0
2011-07-05 14:25:00,14.41,14.41,14.4,14.4,32800.0,9.7388,9.7388,9.732,9.732,32800.0
2011-07-05 14:30:00,14.4,14.42,14.4,14.41,24000.0,9.732,9.7455,9.732,9.7388,24000.0
2011-07-05 14:35:00,14.41,14.43,14.41,14.43,34800.0,9.7388,9.7523,9.7388,9.7523,34800.0
2011-07-05 14:40:00,14.43,14.43,14.42,14.42,17200.0,9.7523,9.7523,9.7455,9.7455,17200.0
2011-07-05 14:45:00,14.42,14.43,14.42,14.43,24000.0,9.7455,9.7523,9.7455,9.7523,24000.0
2011-07-05 14:50:00,14.43,14.44,14.43,14.44,20800.0,9.7523,9.7591,9.7523,9.7591,20800.0
2011-07-05 14:55:00,14.44,14.44,14.43,14.44,31200.0,9.7591,9.7591,9.7523,9.7591,31200.0
2011-07-05 15:00:00,14.44,14.44,14.43,14.43,46400.0,9.7591,9.7591,9.7523,9.7523,46400.0
2011-07-05 15:05:00,14.42,14.44,14.42,14.44,62400.0,9.7455,9.7591,9.7455,9.7591,62400.0
2011-07-05 15:10:00,14.44,14.44,14.43,14.43,58800.0,9.7591,9.7591,9.7523,9.7523,58800.0
2011-07-05 15:15:00,14.43,14.45,14.43,14.44,53600.0,9.7523,9.7658,9.7523,9.7591,53600.0
2011-07-05 15:20:00,14.44,14.46,14.44,14.46,115600.0,9.7591,9.7726,9.7591,9.7726,115600.0
2011-07-05 15:25:00,14.46,14.46,14.45,14.45,72400.0,9.7726,9.7726,9.7658,9.7658,72400.0
2011-07-05 15:30:00,14.45,14.45,14.43,14.43,104400.0,9.7658,9.7658,9.7523,9.7523,104400.0
2011-07-05 15:35:00,14.43,14.44,14.42,14.42,97200.0,9.7523,9.7591,9.7455,9.7455,97200.0
2011-07-05 15:40:00,14.42,14.42,14.41,14.41,53600.0,9.7455,9.7455,9.7388,9.7388,53600.0
2011-07-05 15:45:00,14.41,14.42,14.4,14.41,217200.0,9.7388,9.7455,9.732,9.7388,217200.0
2011-07-05 15:50:00,14.41,14.42,14.4,14.42,209200.0,9.7388,9.7455,9.732,9.7455,209200.0
2011-07-05 15:55:00,14.42,14.43,14.41,14.42,438400.0,9.7455,9.7523,9.7388,9.7455,438400.0
2011-07-06 09:30:00,14.43,14.43,14.37,14.39,94400.0,9.7523,9.7523,9.7117,9.7253,94400.0
2011-07-06 09:35:00,14.39,14.39,14.37,14.37,39600.0,9.7253,9.7253,9.7117,9.7117,39600.0
2011-07-06 09:40:00,14.37,14.38,14.36,14.36,27600.0,9.7117,9.7185,9.705,9.705,27600.0
2011-07-06 09:45:00,14.36,14.4,14.36,14.39,49200.0,9.705,9.732,9.705,9.7253,49200.0
2011-07-06 09:50:00,14.4,14.4,14.39,14.4,48400.0,9.732,9.732,9.7253,9.732,48400.0
2011-07-06 09:55:00,14.4,14.4,14.38,14.39,40400.0,9.732,9.732,9.7185,9.7253,40400.0
2011-07-06 10:00:00,14.38,14.44,14.38,14.44,112400.0,9.7185,9.7591,9.7185,9.7591,112400.0
2011-07-06 10:05:00,14.44,14.45,14.4,14.42,109600.0,9.7591,9.7658,9.732,9.7455,109600.0
2011-07-06 10:10:00,14.42,14.42,14.4,14.41,28400.0,9.7455,9.7455,9.732,9.7388,28400.0
2011-07-06 10:15:00,14.41,14.42,14.4,14.4,68800.0,9.7388,9.7455,9.732,9.732,68800.0
2011-07-06 10:20:00,14.4,14.43,14.4,14.43,61600.0,9.732,9.7523,9.732,9.7523,61600.0
2011-07-06 10:25:00,14.43,14.45,14.43,14.45,62800.0,9.7523,9.7658,9.7523,9.7658,62800.0
2011-07-06 10:30:00,14.45,14.45,14.43,14.43,47200.0,9.7658,9.7658,9.7523,9.7523,47200.0
2011-07-06 10:35:00,14.43,14.45,14.43,14.44,72000.0,9.7523,9.7658,9.7523,9.7591,72000.0
2011-07-06 10:40:00,14.45,14.45,14.43,14.44,46000.0,9.7658,9.7658,9.7523,9.7591,46000.0
2011-07-06 10:45:00,14.43,14.45,14.43,14.45,60800.0,9.7523,9.7658,9.7523,9.7658,60800.0
2011-07-06 10:50:00,14.45,14.47,14.45,14.46,33200.0,9.7658,9.7793,9.7658,9.7726,33200.0
2011-07-06 10:55:00,14.46,14.47,14.45,14.45,66400.0,9.7726,9.7793,9.7658,9.7658,66400.0
2011-07-06 11:00:00,14.46,14.47,14.45,14.47,34000.0,9.7726,9.7793,9.7658,9.7793,34000.0
2011-07-06 11:05:00,14.47,14.49,14.47,14.48,60800.0,9.7793,9.7928,9.7793,9.7861,60800.0
2011-07-06 11:10:00,14.48,14.51,14.47,14.5,106400.0,9.7861,9.8064,9.7793,9.7996,106400.0
2011-07-06 11:15:00,14.5,14.5,14.49,14.49,26800.0,9.7996,9.7996,9.7928,9.7928,26800.0
2011-07-06 11:20:00,14.49,14.49,14.49,14.49,8400.0,9.7928,9.7928,9.7928,9.7928,8400.0
2011-07-06 11:25:00,14.49,14.49,14.48,14.48,44400.0,9.7928,9.7928,9.7861,9.7861,44400.0
2011-07-06 11:30:00,14.48,14.49,14.47,14.47,40800.0,9.7861,9.7928,9.7793,9.7793,40800.0
2011-07-06 11:35:00,14.47,14.49,14.47,14.49,67600.0,9.7793,9.7928,9.7793,9.7928,67600.0
2011-07-06 11:40:00,14.49,14.5,14.49,14.5,64800.0,9.7928,9.7996,9.7928,9.7996,64800.0
2011-07-06 11:45:00,14.5,14.5,14.49,14.5,65600.0,9.7996,9.7996,9.7928,9.7996,65600.0
2011-07-06 11:50:00,14.49,14.5,14.47,14.47,39600.0,9.7928,9.7996,9.7793,9.7793,39600.0
2011-07-06 11:55:00,14.47,14.48,14.46,14.46,48800.0,9.7793,9.7861,9.7726,9.7726,48800.0
2011-07-06 12:00:00,14.46,14.46,14.45,14.45,49600.0,9.7726,9.7726,9.7658,9.7658,49600.0
2011-07-06 12:05:00,14.45,14.45,14.45,14.45,48000.0,9.7658,9.7658,9.7658,9.7658,48000.0
2011-07-06 12:10:00,14.45,14.45,14.45,14.45,17600.0,9.7658,9.7658,9.7658,9.7658,17600.0
2011-07-06 12:15:00,14.45,14.45,14.44,14.44,18400.0,9.7658,9.7658,9.7591,9.7591,18400.0
2011-07-06 12:20:00,14.44,14.44,14.44,14.44,29200.0,9.7591,9.7591,9.7591,9.7591,29200.0
2011-07-06 12:25:00,14.44,14.45,14.43,14.45,58000.0,9.7591,9.7658,9.7523,9.7658,58000.0
2011-07-06 12:30:00,14.45,14.46,14.45,14.46,17200.0,9.7658,9.7726,9.7658,9.7726,17200.0
2011-07-06 12:35:00,14.46,14.47,14.46,14.47,20800.0,9.7726,9.7793,9.7726,9.7793,20800.0
2011-07-06 12:40:00,14.47,14.47,14.46,14.47,40800.0,9.7793,9.7793,9.7726,9.7793,40800.0
2011-07-06 12:45:00,14.47,14.47,14.46,14.47,29600.0,9.7793,9.7793,9.7726,9.7793,29600.0
2011-07-06 12:50:00,14.47,14.48,14.47,14.47,27200.0,9.7793,9.7861,9.7793,9.7793,27200.0
2011-07-06 12:55:00,14.47,14.47,14.47,14.47,17600.0,9.7793,9.7793,9.7793,9.7793,17600.0
2011-07-06 13:00:00,14.47,14.47,14.46,14.46,32000.0,9.7793,9.7793,9.7726,9.7726,32000.0
2011-07-06 13:05:00,14.46,14.46,14.44,14.45,20800.0,9.7726,9.7726,9.7591,9.7658,20800.0
2011-07-06 13:10:00,14.45,14.45,14.45,14.45,28000.0,9.7658,9.7658,9.7658,9.7658,28000.0
2011-07-06 13:15:00,14.45,14.45,14.44,14.44,43200.0,9.7658,9.7658,9.7591,9.7591,43200.0
2011-07-06 13:20:00,14.44,14.44,14.43,14.43,22000.0,9.7591,9.7591,9.7523,9.7523,22000.0
2011-07-06 13:25:00,14.43,14.43,14.42,14.43,19600.0,9.7523,9.7523,9.7455,9.7523,19600.0
2011-07-06 13:30:00,14.43,14.43,14.42,14.42,9200.0,9.7523,9.7523,9.7455,9.7455,9200.0
2011-07-06 13:35:00,14.42,14.43,14.42,14.43,28800.0,9.7455,9.7523,9.7455,9.7523,28800.0
2011-07-06 13:40:00,14.42,14.43,14.42,14.43,26800.0,9.7455,9.7523,9.7455,9.7523,26800.0
2011-07-06 13:45:00,14.43,14.43,14.43,14.43,14000.0,9.7523,9.7523,9.7523,9.7523,14000.0
2011-07-06 13:50:00,14.43,14.43,14.42,14.43,20400.0,9.7523,9.7523,9.7455,9.7523,20400.0
2011-07-06 13:55:00,14.42,14.43,14.41,14.43,90400.0,9.7455,9.7523,9.7388,9.7523,90400.0
2011-07-06 14:00:00,14.43,14.43,14.43,14.43,20400.0,9.7523,9.7523,9.7523,9.7523,20400.0
2011-07-06 14:05:00,14.43,14.43,14.41,14.42,131200.0,9.7523,9.7523,9.7388,9.7455,131200.0
2011-07-06 14:10:00,14.42,14.43,14.42,14.42,64000.0,9.7455,9.7523,9.7455,9.7455,64000.0
2011-07-06 14:15:00,14.42,14.42,14.42,14.42,49600.0,9.7455,9.7455,9.7455,9.7455,49600.0
2011-07-06 14:20:00,14.42,14.42,14.41,14.42,61200.0,9.7455,9.7455,9.7388,9.7455,61200.0
2011-07-06 14:25:00,14.42,14.43,14.41,14.42,44400.0,9.7455,9.7523,9.7388,9.7455,44400.0
2011-07-06 14:30:00,14.42,14.42,14.42,14.42,8400.0,9.7455,9.7455,9.7455,9.7455,8400.0
2011-07-06 14:35:00,14.42,14.44,14.42,14.44,30000.0,9.7455,9.7591,9.7455,9.7591,30000.0
2011-07-06 14:40:00,14.44,14.44,14.44,14.44,36000.0,9.7591,9.7591,9.7591,9.7591,36000.0
2011-07-06 14:45:00,14.44,14.45,14.44,14.45,28000.0,9.7591,9.7658,9.7591,9.7658,28000.0
2011-07-06 14:50:00,14.44,14.45,14.44,14.44,35600.0,9.7591,9.7658,9.7591,9.7591,35600.0
2011-07-06 14:55:00,14.44,14.46,14.43,14.44,96400.0,9.7591,9.7726,9.7523,9.7591,96400.0
2011-07-06 15:00:00,14.44,14.45,14.44,14.44,34800.0,9.7591,9.7658,9.7591,9.7591,34800.0
2011-07-06 15:05:00,14.44,14.45,14.43,14.45,42400.0,9.7591,9.7658,9.7523,9.7658,42400.0
2011-07-06 15:10:00,14.45,14.45,14.44,14.44,33600.0,9.7658,9.7658,9.7591,9.7591,33600.0
2011-07-06 15:15:00,14.44,14.45,14.43,14.45,41200.0,9.7591,9.7658,9.7523,9.7658,41200.0
2011-07-06 15:20:00,14.45,14.45,14.44,14.45,36400.0,9.7658,9.7658,9.7591,9.7658,36400.0
2011-07-06 15:25:00,14.45,14.45,14.44,14.45,24000.0,9.7658,9.7658,9.7591,9.7658,24000.0
2011-07-06 15:30:00,14.45,14.45,14.44,14.44,59600.0,9.7658,9.7658,9.7591,9.7591,59600.0
2011-07-06 15:35:00,14.44,14.45,14.43,14.44,53200.0,9.7591,9.7658,9.7523,9.7591,53200.0
2011-07-06 15:40:00,14.44,14.46,14.44,14.45,67600.0,9.7591,9.7726,9.7591,9.7658,67600.0
2011-07-06 15:45:00,14.45,14.46,14.43,14.43,286400.0,9.7658,9.7726,9.7523,9.7523,286400.0
2011-07-06 15:50:00,14.44,14.44,14.43,14.44,211600.0,9.7591,9.7591,9.7523,9.7591,211600.0
2011-07-06 15:55:00,14.44,14.45,14.44,14.44,215600.0,9.7591,9.7658,9.7591,9.7591,215600.0
2011-07-07 09:30:00,14.54,14.54,14.48,14.48,100800.0,9.8266,9.8266,9.7861,9.7861,100800.0
2011-07-07 09:35:00,14.48,14.48,14.42,14.43,84000.0,9.7861,9.7861,9.7455,9.7523,84000.0
2011-07-07 09:40:00,14.43,14.44,14.42,14.43,39600.0,9.7523,9.7591,9.7455,9.7523,39600.0
2011-07-07 09:45:00,14.43,14.51,14.43,14.51,84800.0,9.7523,9.8064,9.7523,9.8064,84800.0
2011-07-07 09:50:00,14.52,14.52,14.47,14.48,56400.0,9.8131,9.8131,9.7793,9.7861,56400.0
2011-07-07 09:55:00,14.49,14.5,14.48,14.5,32000.0,9.7928,9.7996,9.7861,9.7996,32000.0
2011-07-07 10:00:00,14.5,14.53,14.49,14.5,120000.0,9.7996,9.8199,9.7928,9.7996,120000.0
2011-07-07 10:05:00,14.5,14.52,14.49,14.49,48400.0,9.7996,9.8131,9.7928,9.7928,48400.0
2011-07-07 10:10:00,14.49,14.49,14.45,14.46,81200.0,9.7928,9.7928,9.7658,9.7726,81200.0
2011-07-07 10:15:00,14.46,14.47,14.45,14.45,46800.0,9.7726,9.7793,9.7658,9.7658,46800.0
2011-07-07 10:20:00,14.45,14.45,14.42,14.42,71200.0,9.7658,9.7658,9.7455,9.7455,71200.0
2011-07-07 10:25:00,14.42,14.46,14.42,14.46,45600.0,9.7455,9.7726,9.7455,9.7726,45600.0
2011-07-07 10:30:00,14.46,14.49,14.46,14.48,36000.0,9.7726,9.7928,9.7726,9.7861,36000.0
2011-07-07 10:35:00,14.48,14.49,14.47,14.47,44800.0,9.7861,9.7928,9.7793,9.7793,44800.0
2011-07-07 10:40:00,14.47,14.47,14.46,14.47,51600.0,9.7793,9.7793,9.7726,9.7793,51600.0
2011-07-07 10:45:00,14.47,14.48,14.45,14.46,52400.0,9.7793,9.7861,9.7658,9.7726,52400.0
2011-07-07 10:50:00,14.46,14.47,14.46,14.46,44400.0,9.7726,9.7793,9.7726,9.7726,44400.0
2011-07-07 10:55:00,14.46,14.49,14.46,14.47,103600.0,9.7726,9.7928,9.7726,9.7793,103600.0
2011-07-07 11:00:00,14.47,14.47,14.45,14.45,40000.0,9.7793,9.7793,9.7658,9.7658,40000.0
2011-07-07 11:05:00,14.46,14.47,14.45,14.46,47600.0,9.7726,9.7793,9.7658,9.7726,47600.0
2011-07-07 11:10:00,14.46,14.46,14.45,14.46,14400.0,9.7726,9.7726,9.7658,9.7726,14400.0
2011-07-07 11:15:00,14.46,14.46,14.45,14.46,50400.0,9.7726,9.7726,9.7658,9.7726,50400.0
2011-07-07 11:20:00,14.46,14.46,14.45,14.45,70000.0,9.7726,9.7726,9.7658,9.7658,70000.0
2011-07-07 11:25:00,14.45,14.47,14.45,14.46,44800.0,9.7658,9.7793,9.7658,9.7726,44800.0
2011-07-07 11:30:00,14.46,14.46,14.44,14.44,28800.0,9.7726,9.7726,9.7591,9.7591,28800.0
2011-07-07 11:35:00,14.44,14.44,14.44,14.44,35200.0,9.7591,9.7591,9.7591,9.7591,35200.0
2011-07-07 11:40:00,14.44,14.45,14.42,14.42,140000.0,9.7591,9.7658,9.7455,9.7455,140000.0
2011-07-07 11:45:00,14.42,14.43,14.42,14.43,11200.0,9.7455,9.7523,9.7455,9.7523,11200.0
2011-07-07 11:50:00,14.43,14.44,14.43,14.43,107200.0,9.7523,9.7591,9.7523,9.7523,107200.0
2011-07-07 11:55:00,14.43,14.43,14.42,14.42,35600.0,9.7523,9.7523,9.7455,9.7455,35600.0
2011-07-07 12:00:00,14.42,14.42,14.41,14.42,47600.0,9.7455,9.7455,9.7388,9.7455,47600.0
2011-07-07 12:05:00,14.42,14.42,14.42,14.42,22800.0,9.7455,9.7455,9.7455,9.7455,22800.0
2011-07-07 12:10:00,14.42,14.43,14.42,14.42,18800.0,9.7455,9.7523,9.7455,9.7455,18800.0
2011-07-07 12:15:00,14.43,14.44,14.42,14.44,12800.0,9.7523,9.7591,9.7455,9.7591,12800.0
2011-07-07 12:20:00,14.44,14.45,14.44,14.44,91200.0,9.7591,9.7658,9.7591,9.7591,91200.0
2011-07-07 12:25:00,14.44,14.44,14.43,14.43,17600.0,9.7591,9.7591,9.7523,9.7523,17600.0
2011-07-07 12:30:00,14.43,14.44,14.43,14.44,90800.0,9.7523,9.7591,9.7523,9.7591,90800.0
2011-07-07 12:35:00,14.44,14.44,14.43,14.44,28400.0,9.7591,9.7591,9.7523,9.7591,28400.0
2011-07-07 12:40:00,14.44,14.44,14.44,14.44,14400.0,9.7591,9.7591,9.7591,9.7591,14400.0
2011-07-07 12:45:00,14.44,14.44,14.43,14.43,22800.0,9.7591,9.7591,9.7523,9.7523,22800.0
2011-07-07 12:50:00,14.43,14.44,14.43,14.44,31600.0,9.7523,9.7591,9.7523,9.7591,31600.0
2011-07-07 12:55:00,14.44,14.45,14.44,14.44,86000.0,9.7591,9.7658,9.7591,9.7591,86000.0
2011-07-07 13:00:00,14.44,14.44,14.43,14.44,40400.0,9.7591,9.7591,9.7523,9.7591,40400.0
2011-07-07 13:05:00,14.44,14.44,14.43,14.44,53200.0,9.7591,9.7591,9.7523,9.7591,53200.0
2011-07-07 13:10:00,14.44,14.45,14.44,14.45,25200.0,9.7591,9.7658,9.7591,9.7658,25200.0
2011-07-07 13:15:00,14.45,14.45,14.45,14.45,19200.0,9.7658,9.7658,9.7658,9.7658,19200.0
2011-07-07 13:20:00,14.45,14.46,14.45,14.45,32000.0,9.7658,9.7726,9.7658,9.7658,32000.0
2011-07-07 13:25:00,14.45,14.45,14.45,14.45,22400.0,9.7658,9.7658,9.7658,9.7658,22400.0
2011-07-07 13:30:00,14.45,14.45,14.44,14.44,62400.0,9.7658,9.7658,9.7591,9.7591,62400.0
2011-07-07 13:35:00,14.45,14.45,14.45,14.45,23200.0,9.7658,9.7658,9.7658,9.7658,23200.0
2011-07-07 13:40:00,14.45,14.45,14.45,14.45,39200.0,9.7658,9.7658,9.7658,9.7658,39200.0
2011-07-07 13:45:00,14.45,14.46,14.45,14.45,30800.0,9.7658,9.7726,9.7658,9.7658,30800.0
2011-07-07 13:50:00,14.44,14.44,14.44,14.44,38800.0,9.7591,9.7591,9.7591,9.7591,38800.0
2011-07-07 13:55:00,14.44,14.45,14.44,14.45,29200.0,9.7591,9.7658,9.7591,9.7658,29200.0
2011-07-07 14:00:00,14.45,14.45,14.45,14.45,33200.0,9.7658,9.7658,9.7658,9.7658,33200.0
2011-07-07 14:05:00,14.45,14.46,14.45,14.45,59600.0,9.7658,9.7726,9.7658,9.7658,59600.0
2011-07-07 14:10:00,14.45,14.45,14.45,14.45,38800.0,9.7658,9.7658,9.7658,9.7658,38800.0
2011-07-07 14:15:00,14.45,14.45,14.44,14.45,67600.0,9.7658,9.7658,9.7591,9.7658,67600.0
2011-07-07 14:20:00,14.45,14.46,14.45,14.46,54800.0,9.7658,9.7726,9.7658,9.7726,54800.0
2011-07-07 14:25:00,14.46,14.48,14.46,14.47,71200.0,9.7726,9.7861,9.7726,9.7793,71200.0
2011-07-07 14:30:00,14.47,14.49,14.47,14.48,88400.0,9.7793,9.7928,9.7793,9.7861,88400.0
2011-07-07 14:35:00,14.49,14.49,14.49,14.49,33600.0,9.7928,9.7928,9.7928,9.7928,33600.0
2011-07-07 14:40:00,14.49,14.5,14.49,14.5,22400.0,9.7928,9.7996,9.7928,9.7996,22400.0
2011-07-07 14:45:00,14.49,14.51,14.49,14.51,38000.0,9.7928,9.8064,9.7928,9.8064,38000.0
2011-07-07 14:50:00,14.51,14.51,14.51,14.51,76400.0,9.8064,9.8064,9.8064,9.8064,76400.0
2011-07-07 14:55:00,14.51,14.52,14.5,14.5,76400.0,9.8064,9.8131,9.7996,9.7996,76400.0
2011-07-07 15:00:00,14.5,14.51,14.5,14.5,70800.0,9.7996,9.8064,9.7996,9.7996,70800.0
2011-07-07 15:05:00,14.5,14.5,14.49,14.5,57600.0,9.7996,9.7996,9.7928,9.7996,57600.0
2011-07-07 15:10:00,14.5,14.51,14.49,14.51,77200.0,9.7996,9.8064,9.7928,9.8064,77200.0
2011-07-07 15:15:00,14.5,14.51,14.5,14.51,66800.0,9.7996,9.8064,9.7996,9.8064,66800.0
2011-07-07 15:20:00,14.51,14.52,14.51,14.52,68000.0,9.8064,9.8131,9.8064,9.8131,68000.0
2011-07-07 15:25:00,14.52,14.52,14.51,14.51,93600.0,9.8131,9.8131,9.8064,9.8064,93600.0
2011-07-07 15:30:00,14.51,14.52,14.51,14.51,88800.0,9.8064,9.8131,9.8064,9.8064,88800.0
2011-07-07 15:35:00,14.51,14.52,14.51,14.51,63600.0,9.8064,9.8131,9.8064,9.8064,63600.0
2011-07-07 15:40:00,14.51,14.52,14.51,14.51,76000.0,9.8064,9.8131,9.8064,9.8064,76000.0
2011-07-07 15:45:00,14.51,14.52,14.5,14.5,117200.0,9.8064,9.8131,9.7996,9.7996,117200.0
2011-07-07 15:50:00,14.5,14.52,14.5,14.52,176000.0,9.7996,9.8131,9.7996,9.8131,176000.0
2011-07-07 15:55:00,14.51,14.51,14.5,14.51,222800.0,9.8064,9.8064,9.7996,9.8064,222800.0
2011-07-08 09:30:00,14.41,14.46,14.41,14.44,100000.0,9.7388,9.7726,9.7388,9.7591,100000.0
2011-07-08 09:35:00,14.43,14.43,14.4,14.41,39600.0,9.7523,9.7523,9.732,9.7388,39600.0
2011-07-08 09:40:00,14.41,14.44,14.37,14.37,90800.0,9.7388,9.7591,9.7117,9.7117,90800.0
2011-07-08 09:45:00,14.37,14.38,14.37,14.38,73200.0,9.7117,9.7185,9.7117,9.7185,73200.0
2011-07-08 09:50:00,14.37,14.39,14.37,14.39,73600.0,9.7117,9.7253,9.7117,9.7253,73600.0
2011-07-08 09:55:00,14.39,14.39,14.38,14.39,42000.0,9.7253,9.7253,9.7185,9.7253,42000.0
2011-07-08 10:00:00,14.38,14.39,14.36,14.38,100000.0,9.7185,9.7253,9.705,9.7185,100000.0
2011-07-08 10:05:00,14.38,14.4,14.37,14.37,57200.0,9.7185,9.732,9.7117,9.7117,57200.0
2011-07-08 10:10:00,14.37,14.4,14.37,14.4,68400.0,9.7117,9.732,9.7117,9.732,68400.0
2011-07-08 10:15:00,14.41,14.42,14.38,14.38,50000.0,9.7388,9.7455,9.7185,9.7185,50000.0
2011-07-08 10:20:00,14.38,14.4,14.38,14.39,34800.0,9.7185,9.732,9.7185,9.7253,34800.0
2011-07-08 10:25:00,14.39,14.41,14.38,14.41,36400.0,9.7253,9.7388,9.7185,9.7388,36400.0
2011-07-08 10:30:00,14.41,14.42,14.39,14.4,78800.0,9.7388,9.7455,9.7253,9.732,78800.0
2011-07-08 10:35:00,14.4,14.42,14.4,14.41,36000.0,9.732,9.7455,9.732,9.7388,36000.0
2011-07-08 10:40:00,14.4,14.41,14.38,14.38,71200.0,9.732,9.7388,9.7185,9.7185,71200.0
2011-07-08 10:45:00,14.38,14.38,14.38,14.38,39600.0,9.7185,9.7185,9.7185,9.7185,39600.0
2011-07-08 10:50:00,14.38,14.38,14.36,14.37,19600.0,9.7185,9.7185,9.705,9.7117,19600.0
2011-07-08 10:55:00,14.36,14.37,14.36,14.36,24000.0,9.705,9.7117,9.705,9.705,24000.0
2011-07-08 11:00:00,14.36,14.38,14.36,14.37,69600.0,9.705,9.7185,9.705,9.7117,69600.0
2011-07-08 11:05:00,14.37,14.37,14.36,14.36,46400.0,9.7117,9.7117,9.705,9.705,46400.0
2011-07-08 11:10:00,14.36,14.36,14.35,14.36,48800.0,9.705,9.705,9.6982,9.705,48800.0
2011-07-08 11:15:00,14.35,14.37,14.35,14.37,36400.0,9.6982,9.7117,9.6982,9.7117,36400.0
2011-07-08 11:20:00,14.37,14.39,14.37,14.38,25200.0,9.7117,9.7253,9.7117,9.7185,25200.0
2011-07-08 11:25:00,14.39,14.4,14.38,14.38,30800.0,9.7253,9.732,9.7185,9.7185,30800.0
2011-07-08 11:30:00,14.38,14.38,14.37,14.37,43200.0,9.7185,9.7185,9.7117,9.7117,43200.0
2011-07-08 11:35:00,14.37,14.4,14.37,14.39,50800.0,9.7117,9.732,9.7117,9.7253,50800.0
2011-07-08 11:40:00,14.39,14.4,14.38,14.4,25600.0,9.7253,9.732,9.7185,9.732,25600.0
2011-07-08 11:45:00,14.4,14.4,14.39,14.4,31600.0,9.732,9.732,9.7253,9.732,31600.0
2011-07-08 11:50:00,14.4,14.4,14.39,14.39,14800.0,9.732,9.732,9.7253,9.7253,14800.0
2011-07-08 11:55:00,14.39,14.39,14.38,14.38,30800.0,9.7253,9.7253,9.7185,9.7185,30800.0
2011-07-08 12:00:00,14.39,14.39,14.38,14.39,14000.0,9.7253,9.7253,9.7185,9.7253,14000.0
2011-07-08 12:05:00,14.38,14.38,14.38,14.38,40800.0,9.7185,9.7185,9.7185,9.7185,40800.0
2011-07-08 12:10:00,14.38,14.38,14.37,14.37,26000.0,9.7185,9.7185,9.7117,9.7117,26000.0
2011-07-08 12:15:00,14.37,14.38,14.37,14.37,18000.0,9.7117,9.7185,9.7117,9.7117,18000.0
2011-07-08 12:20:00,14.37,14.37,14.35,14.35,29600.0,9.7117,9.7117,9.6982,9.6982,29600.0
2011-07-08 12:25:00,14.35,14.35,14.35,14.35,24000.0,9.6982,9.6982,9.6982,9.6982,24000.0
2011-07-08 12:30:00,14.35,14.36,14.35,14.36,32400.0,9.6982,9.705,9.6982,9.705,32400.0
2011-07-08 12:35:00,14.36,14.36,14.35,14.36,16800.0,9.705,9.705,9.6982,9.705,16800.0
2011-07-08 12:40:00,14.36,14.36,14.36,14.36,11600.0,9.705,9.705,9.705,9.705,11600.0
2011-07-08 12:45:00,14.36,14.37,14.36,14.37,20000.0,9.705,9.7117,9.705,9.7117,20000.0
2011-07-08 12:50:00,14.37,14.37,14.36,14.36,19200.0,9.7117,9.7117,9.705,9.705,19200.0
2011-07-08 12:55:00,14.36,14.37,14.36,14.37,14000.0,9.705,9.7117,9.705,9.7117,14000.0
2011-07-08 13:00:00,14.37,14.37,14.37,14.37,13600.0,9.7117,9.7117,9.7117,9.7117,13600.0
2011-07-08 13:05:00,14.37,14.38,14.37,14.38,32000.0,9.7117,9.7185,9.7117,9.7185,32000.0
2011-07-08 13:10:00,14.38,14.38,14.37,14.37,46400.0,9.7185,9.7185,9.7117,9.7117,46400.0
2011-07-08 13:15:00,14.37,14.37,14.36,14.36,21200.0,9.7117,9.7117,9.705,9.705,21200.0
2011-07-08 13:20:00,14.36,14.37,14.36,14.36,42000.0,9.705,9.7117,9.705,9.705,42000.0
2011-07-08 13:25:00,14.37,14.38,14.36,14.38,35200.0,9.7117,9.7185,9.705,9.7185,35200.0
2011-07-08 13:30:00,14.38,14.39,14.38,14.39,16000.0,9.7185,9.7253,9.7185,9.7253,16000.0
2011-07-08 13:35:00,14.39,14.4,14.39,14.4,35600.0,9.7253,9.732,9.7253,9.732,35600.0
2011-07-08 13:40:00,14.4,14.4,14.39,14.4,39600.0,9.732,9.732,9.7253,9.732,39600.0
2011-07-08 13:45:00,14.4,14.4,14.38,14.38,20800.0,9.732,9.732,9.7185,9.7185,20800.0
2011-07-08 13:50:00,14.38,14.39,14.38,14.39,26400.0,9.7185,9.7253,9.7185,9.7253,26400.0
2011-07-08 13:55:00,14.4,14.41,14.39,14.41,38000.0,9.732,9.7388,9.7253,9.7388,38000.0
2011-07-08 14:00:00,14.41,14.41,14.4,14.4,29600.0,9.7388,9.7388,9.732,9.732,29600.0
2011-07-08 14:05:00,14.41,14.42,14.41,14.42,31200.0,9.7388,9.7455,9.7388,9.7455,31200.0
2011-07-08 14:10:00,14.42,14.42,14.42,14.42,24400.0,9.7455,9.7455,9.7455,9.7455,24400.0
2011-07-08 14:15:00,14.42,14.42,14.39,14.4,44400.0,9.7455,9.7455,9.7253,9.732,44400.0
2011-07-08 14:20:00,14.41,14.41,14.4,14.41,36800.0,9.7388,9.7388,9.732,9.7388,36800.0
2011-07-08 14:25:00,14.41,14.41,14.41,14.41,27600.0,9.7388,9.7388,9.7388,9.7388,27600.0
2011-07-08 14:30:00,14.41,14.42,14.41,14.42,44800.0,9.7388,9.7455,9.7388,9.7455,44800.0
2011-07-08 14:35:00,14.42,14.42,14.4,14.4,49200.0,9.7455,9.7455,9.732,9.732,49200.0
2011-07-08 14:40:00,14.4,14.4,14.4,14.4,24400.0,9.732,9.732,9.732,9.732,24400.0
2011-07-08 14:45:00,14.4,14.4,14.4,14.4,48000.0,9.732,9.732,9.732,9.732,48000.0
2011-07-08 14:50:00,14.4,14.4,14.4,14.4,25600.0,9.732,9.732,9.732,9.732,25600.0
2011-07-08 14:55:00,14.4,14.41,14.4,14.41,17600.0,9.732,9.7388,9.732,9.7388,17600.0
2011-07-08 15:00:00,14.41,14.42,14.41,14.41,59600.0,9.7388,9.7455,9.7388,9.7388,59600.0
2011-07-08 15:05:00,14.41,14.42,14.41,14.41,30400.0,9.7388,9.7455,9.7388,9.7388,30400.0
2011-07-08 15:10:00,14.42,14.42,14.41,14.41,44400.0,9.7455,9.7455,9.7388,9.7388,44400.0
2011-07-08 15:15:00,14.41,14.41,14.4,14.4,38800.0,9.7388,9.7388,9.732,9.732,38800.0
2011-07-08 15:20:00,14.4,14.4,14.4,14.4,40800.0,9.732,9.732,9.732,9.732,40800.0
2011-07-08 15:25:00,14.4,14.4,14.4,14.4,35600.0,9.732,9.732,9.732,9.732,35600.0
2011-07-08 15:30:00,14.4,14.42,14.4,14.42,68800.0,9.732,9.7455,9.732,9.7455,68800.0
2011-07-08 15:35:00,14.42,14.43,14.42,14.42,52400.0,9.7455,9.7523,9.7455,9.7455,52400.0
2011-07-08 15:40:00,14.42,14.43,14.42,14.42,55200.0,9.7455,9.7523,9.7455,9.7455,55200.0
2011-07-08 15:45:00,14.42,14.43,14.42,14.43,158000.0,9.7455,9.7523,9.7455,9.7523,158000.0
2011-07-08 15:50:00,14.43,14.44,14.43,14.44,126000.0,9.7523,9.7591,9.7523,9.7591,126000.0
2011-07-08 15:55:00,14.44,14.44,14.42,14.43,469200.0,9.7591,9.7591,9.7455,9.7523,469200.0
2011-07-11 09:30:00,14.3,14.31,14.28,14.3,144000.0,9.6644,9.6712,9.6509,9.6644,144000.0
2011-07-11 09:35:00,14.29,14.3,14.28,14.29,41200.0,9.6577,9.6644,9.6509,9.6577,41200.0
2011-07-11 09:40:00,14.3,14.3,14.28,14.28,40000.0,9.6644,9.6644,9.6509,9.6509,40000.0
2011-07-11 09:45:00,14.28,14.28,14.22,14.22,92400.0,9.6509,9.6509,9.6104,9.6104,92400.0
2011-07-11 09:50:00,14.22,14.23,14.21,14.22,70800.0,9.6104,9.6171,9.6036,9.6104,70800.0
2011-07-11 09:55:00,14.23,14.26,14.23,14.24,75600.0,9.6171,9.6374,9.6171,9.6239,75600.0
2011-07-11 10:00:00,14.24,14.26,14.24,14.25,41200.0,9.6239,9.6374,9.6239,9.6306,41200.0
2011-07-11 10:05:00,14.24,14.24,14.22,14.22,56800.0,9.6239,9.6239,9.6104,9.6104,56800.0
2011-07-11 10:10:00,14.22,14.24,14.22,14.24,52400.0,9.6104,9.6239,9.6104,9.6239,52400.0
2011-07-11 10:15:00,14.23,14.26,14.23,14.24,58000.0,9.6171,9.6374,9.6171,9.6239,58000.0
2011-07-11 10:20:00,14.25,14.25,14.24,14.25,46800.0,9.6306,9.6306,9.6239,9.6306,46800.0
2011-07-11 10:25:00,14.25,14.26,14.24,14.24,68400.0,9.6306,9.6374,9.6239,9.6239,68400.0
2011-07-11 10:30:00,14.24,14.25,14.23,14.25,58400.0,9.6239,9.6306,9.6171,9.6306,58400.0
2011-07-11 10:35:00,14.24,14.28,14.24,14.27,111200.0,9.6239,9.6509,9.6239,9.6442,111200.0
2011-07-11 10:40:00,14.27,14.31,14.27,14.31,79200.0,9.6442,9.6712,9.6442,9.6712,79200.0
2011-07-11 10:45:00,14.31,14.31,14.3,14.3,102400.0,9.6712,9.6712,9.6644,9.6644,102400.0
2011-07-11 10:50:00,14.3,14.31,14.29,14.3,52000.0,9.6644,9.6712,9.6577,9.6644,52000.0
2011-07-11 10:55:00,14.3,14.31,14.3,14.31,70800.0,9.6644,9.6712,9.6644,9.6712,70800.0
2011-07-11 11:00:00,14.31,14.33,14.3,14.33,58800.0,9.6712,9.6847,9.6644,9.6847,58800.0
2011-07-11 11:05:00,14.32,14.33,14.32,14.33,53200.0,9.678,9.6847,9.678,9.6847,53200.0
2011-07-11 11:10:00,14.32,14.32,14.31,14.32,24000.0,9.678,9.678,9.6712,9.678,24000.0
2011-07-11 11:15:00,14.32,14.32,14.31,14.31,50400.0,9.678,9.678,9.6712,9.6712,50400.0
2011-07-11 11:20:00,14.31,14.33,14.31,14.31,67200.0,9.6712,9.6847,9.6712,9.6712,67200.0
2011-07-11 11:25:00,14.31,14.32,14.29,14.32,101200.0,9.6712,9.678,9.6577,9.678,101200.0
2011-07-11 11:30:00,14.31,14.32,14.31,14.32,32800.0,9.6712,9.678,9.6712,9.678,32800.0
2011-07-11 11:35:00,14.31,14.33,14.31,14.32,35600.0,9.6712,9.6847,9.6712,9.678,35600.0
2011-07-11 11:40:00,14.32,14.33,14.3,14.3,40800.0,9.678,9.6847,9.6644,9.6644,40800.0
2011-07-11 11:45:00,14.3,14.31,14.29,14.31,106000.0,9.6644,9.6712,9.6577,9.6712,106000.0
2011-07-11 11:50:00,14.31,14.33,14.31,14.33,36400.0,9.6712,9.6847,9.6712,9.6847,36400.0
2011-07-11 11:55:00,14.33,14.33,14.3,14.3,86400.0,9.6847,9.6847,9.6644,9.6644,86400.0
2011-07-11 12:00:00,14.3,14.31,14.3,14.3,24000.0,9.6644,9.6712,9.6644,9.6644,24000.0
2011-07-11 12:05:00,14.29,14.3,14.29,14.3,36800.0,9.6577,9.6644,9.6577,9.6644,36800.0
2011-07-11 12:10:00,14.29,14.29,14.29,14.29,8400.0,9.6577,9.6577,9.6577,9.6577,8400.0
2011-07-11 12:15:00,14.29,14.3,14.29,14.3,35600.0,9.6577,9.6644,9.6577,9.6644,35600.0
2011-07-11 12:20:00,14.3,14.31,14.29,14.3,66400.0,9.6644,9.6712,9.6577,9.6644,66400.0
2011-07-11 12:25:00,14.3,14.32,14.3,14.31,29200.0,9.6644,9.678,9.6644,9.6712,29200.0
2011-07-11 12:30:00,14.31,14.31,14.29,14.29,29200.0,9.6712,9.6712,9.6577,9.6577,29200.0
2011-07-11 12:35:00,14.29,14.3,14.29,14.3,19600.0,9.6577,9.6644,9.6577,9.6644,19600.0
2011-07-11 12:40:00,14.29,14.3,14.29,14.3,7600.0,9.6577,9.6644,9.6577,9.6644,7600.0
2011-07-11 12:45:00,14.3,14.3,14.28,14.28,40000.0,9.6644,9.6644,9.6509,9.6509,40000.0
2011-07-11 12:50:00,14.28,14.29,14.28,14.29,26800.0,9.6509,9.6577,9.6509,9.6577,26800.0
2011-07-11 12:55:00,14.29,14.29,14.28,14.28,16400.0,9.6577,9.6577,9.6509,9.6509,16400.0
2011-07-11 13:00:00,14.29,14.29,14.29,14.29,22800.0,9.6577,9.6577,9.6577,9.6577,22800.0
2011-07-11 13:05:00,14.29,14.29,14.28,14.28,13200.0,9.6577,9.6577,9.6509,9.6509,13200.0
2011-07-11 13:10:00,14.28,14.28,14.28,14.28,26800.0,9.6509,9.6509,9.6509,9.6509,26800.0
2011-07-11 13:15:00,14.28,14.28,14.26,14.26,60800.0,9.6509,9.6509,9.6374,9.6374,60800.0
2011-07-11 13:20:00,14.26,14.28,14.26,14.27,24400.0,9.6374,9.6509,9.6374,9.6442,24400.0
2011-07-11 13:25:00,14.27,14.28,14.27,14.28,21600.0,9.6442,9.6509,9.6442,9.6509,21600.0
2011-07-11 13:30:00,14.28,14.29,14.28,14.29,84000.0,9.6509,9.6577,9.6509,9.6577,84000.0
2011-07-11 13:35:00,14.29,14.29,14.29,14.29,31600.0,9.6577,9.6577,9.6577,9.6577,31600.0
2011-07-11 13:40:00,14.29,14.3,14.29,14.3,57200.0,9.6577,9.6644,9.6577,9.6644,57200.0
2011-07-11 13:45:00,14.3,14.3,14.3,14.3,58400.0,9.6644,9.6644,9.6644,9.6644,58400.0
2011-07-11 13:50:00,14.3,14.31,14.3,14.31,21200.0,9.6644,9.6712,9.6644,9.6712,21200.0
2011-07-11 13:55:00,14.3,14.31,14.3,14.31,20800.0,9.6644,9.6712,9.6644,9.6712,20800.0
2011-07-11 14:00:00,14.31,14.31,14.3,14.31,44000.0,9.6712,9.6712,9.6644,9.6712,44000.0
2011-07-11 14:05:00,14.31,14.31,14.31,14.31,46000.0,9.6712,9.6712,9.6712,9.6712,46000.0
2011-07-11 14:10:00,14.31,14.31,14.31,14.31,30800.0,9.6712,9.6712,9.6712,9.6712,30800.0
2011-07-11 14:15:00,14.31,14.31,14.3,14.31,40000.0,9.6712,9.6712,9.6644,9.6712,40000.0
2011-07-11 14:20:00,14.3,14.31,14.3,14.3,73600.0,9.6644,9.6712,9.6644,9.6644,73600.0
2011-07-11 14:25:00,14.3,14.31,14.3,14.31,40800.0,9.6644,9.6712,9.6644,9.6712,40800.0
2011-07-11 14:30:00,14.31,14.31,14.3,14.31,50000.0,9.6712,9.6712,9.6644,9.6712,50000.0
2011-07-11 14:35:00,14.31,14.31,14.3,14.31,134400.0,9.6712,9.6712,9.6644,9.6712,134400.0
2011-07-11 14:40:00,14.31,14.31,14.3,14.31,90800.0,9.6712,9.6712,9.6644,9.6712,90800.0
2011-07-11 14:45:00,14.31,14.31,14.3,14.31,42400.0,9.6712,9.6712,9.6644,9.6712,42400.0
2011-07-11 14:50:00,14.3,14.31,14.29,14.31,63200.0,9.6644,9.6712,9.6577,9.6712,63200.0
2011-07-11 14:55:00,14.31,14.31,14.3,14.3,30000.0,9.6712,9.6712,9.6644,9.6644,30000.0
2011-07-11 15:00:00,14.3,14.31,14.3,14.3,25200.0,9.6644,9.6712,9.6644,9.6644,25200.0
2011-07-11 15:05:00,14.3,14.3,14.28,14.28,62000.0,9.6644,9.6644,9.6509,9.6509,62000.0
2011-07-11 15:10:00,14.28,14.29,14.28,14.29,38400.0,9.6509,9.6577,9.6509,9.6577,38400.0
2011-07-11 15:15:00,14.29,14.3,14.29,14.29,35200.0,9.6577,9.6644,9.6577,9.6577,35200.0
2011-07-11 15:20:00,14.29,14.3,14.28,14.29,48800.0,9.6577,9.6644,9.6509,9.6577,48800.0
2011-07-11 15:25:00,14.29,14.3,14.28,14.3,86000.0,9.6577,9.6644,9.6509,9.6644,86000.0
2011-07-11 15:30:00,14.29,14.3,14.28,14.29,108800.0,9.6577,9.6644,9.6509,9.6577,108800.0
2011-07-11 15:35:00,14.29,14.29,14.28,14.28,53600.0,9.6577,9.6577,9.6509,9.6509,53600.0
2011-07-11 15:40:00,14.28,14.29,14.28,14.28,82000.0,9.6509,9.6577,9.6509,9.6509,82000.0
2011-07-11 15:45:00,14.28,14.29,14.27,14.28,154800.0,9.6509,9.6577,9.6442,9.6509,154800.0
2011-07-11 15:50:00,14.28,14.28,14.27,14.28,149600.0,9.6509,9.6509,9.6442,9.6509,149600.0
2011-07-11 15:55:00,14.28,14.3,14.28,14.29,226400.0,9.6509,9.6644,9.6509,9.6577,226400.0
2011-07-12 09:30:00,14.24,14.3,14.21,14.3,129200.0,9.6239,9.6644,9.6036,9.6644,129200.0
2011-07-12 09:35:00,14.3,14.35,14.3,14.35,50400.0,9.6644,9.6982,9.6644,9.6982,50400.0
2011-07-12 09:40:00,14.35,14.36,14.23,14.24,99200.0,9.6982,9.705,9.6171,9.6239,99200.0
2011-07-12 09:45:00,14.24,14.32,14.24,14.3,134000.0,9.6239,9.678,9.6239,9.6644,134000.0
2011-07-12 09:50:00,14.3,14.34,14.3,14.33,84400.0,9.6644,9.6915,9.6644,9.6847,84400.0
2011-07-12 09:55:00,14.33,14.37,14.33,14.36,84400.0,9.6847,9.7117,9.6847,9.705,84400.0
2011-07-12 10:00:00,14.36,14.36,14.3,14.3,88400.0,9.705,9.705,9.6644,9.6644,88400.0
2011-07-12 10:05:00,14.3,14.3,14.26,14.28,140800.0,9.6644,9.6644,9.6374,9.6509,140800.0
2011-07-12 10:10:00,14.28,14.3,14.26,14.3,48400.0,9.6509,9.6644,9.6374,9.6644,48400.0
2011-07-12 10:15:00,14.3,14.32,14.29,14.29,61200.0,9.6644,9.678,9.6577,9.6577,61200.0
2011-07-12 10:20:00,14.28,14.3,14.27,14.29,62400.0,9.6509,9.6644,9.6442,9.6577,62400.0
2011-07-12 10:25:00,14.28,14.29,14.27,14.28,102400.0,9.6509,9.6577,9.6442,9.6509,102400.0
2011-07-12 10:30:00,14.28,14.29,14.26,14.28,81600.0,9.6509,9.6577,9.6374,9.6509,81600.0
2011-07-12 10:35:00,14.29,14.3,14.26,14.26,122000.0,9.6577,9.6644,9.6374,9.6374,122000.0
2011-07-12 10:40:00,14.26,14.28,14.26,14.28,76000.0,9.6374,9.6509,9.6374,9.6509,76000.0
2011-07-12 10:45:00,14.29,14.3,14.28,14.29,100400.0,9.6577,9.6644,9.6509,9.6577,100400.0
2011-07-12 10:50:00,14.29,14.29,14.27,14.27,52400.0,9.6577,9.6577,9.6442,9.6442,52400.0
2011-07-12 10:55:00,14.28,14.31,14.27,14.31,79200.0,9.6509,9.6712,9.6442,9.6712,79200.0
2011-07-12 11:00:00,14.31,14.32,14.29,14.31,96400.0,9.6712,9.678,9.6577,9.6712,96400.0
2011-07-12 11:05:00,14.31,14.33,14.3,14.31,46800.0,9.6712,9.6847,9.6644,9.6712,46800.0
2011-07-12 11:10:00,14.31,14.33,14.31,14.31,46400.0,9.6712,9.6847,9.6712,9.6712,46400.0
2011-07-12 11:15:00,14.31,14.32,14.31,14.32,61600.0,9.6712,9.678,9.6712,9.678,61600.0
2011-07-12 11:20:00,14.32,14.34,14.32,14.34,98400.0,9.678,9.6915,9.678,9.6915,98400.0
2011-07-12 11:25:00,14.34,14.34,14.31,14.31,43600.0,9.6915,9.6915,9.6712,9.6712,43600.0
2011-07-12 11:30:00,14.31,14.35,14.31,14.35,45200.0,9.6712,9.6982,9.6712,9.6982,45200.0
2011-07-12 11:35:00,14.35,14.35,14.33,14.33,46400.0,9.6982,9.6982,9.6847,9.6847,46400.0
2011-07-12 11:40:00,14.34,14.36,14.33,14.36,62800.0,9.6915,9.705,9.6847,9.705,62800.0
2011-07-12 11:45:00,14.36,14.37,14.36,14.37,20400.0,9.705,9.7117,9.705,9.7117,20400.0
2011-07-12 11:50:00,14.37,14.37,14.36,14.36,60000.0,9.7117,9.7117,9.705,9.705,60000.0
2011-07-12 11:55:00,14.36,14.37,14.35,14.35,77600.0,9.705,9.7117,9.6982,9.6982,77600.0
2011-07-12 12:00:00,14.35,14.36,14.34,14.36,114800.0,9.6982,9.705,9.6915,9.705,114800.0
2011-07-12 12:05:00,14.36,14.38,14.36,14.38,56400.0,9.705,9.7185,9.705,9.7185,56400.0
2011-07-12 12:10:00,14.38,14.4,14.38,14.39,94400.0,9.7185,9.732,9.7185,9.7253,94400.0
2011-07-12 12:15:00,14.39,14.39,14.36,14.37,98400.0,9.7253,9.7253,9.705,9.7117,98400.0
2011-07-12 12:20:00,14.37,14.38,14.37,14.38,14800.0,9.7117,9.7185,9.7117,9.7185,14800.0
2011-07-12 12:25:00,14.38,14.4,14.38,14.4,41200.0,9.7185,9.732,9.7185,9.732,41200.0
2011-07-12 12:30:00,14.4,14.4,14.4,14.4,41200.0,9.732,9.732,9.732,9.732,41200.0
2011-07-12 12:35:00,14.4,14.4,14.39,14.39,20400.0,9.732,9.732,9.7253,9.7253,20400.0
2011-07-12 12:40:00,14.39,14.4,14.39,14.4,24000.0,9.7253,9.732,9.7253,9.732,24000.0
2011-07-12 12:45:00,14.4,14.4,14.4,14.4,21600.0,9.732,9.732,9.732,9.732,21600.0
2011-07-12 12:50:00,14.4,14.41,14.39,14.41,33200.0,9.732,9.7388,9.7253,9.7388,33200.0
2011-07-12 12:55:00,14.41,14.42,14.4,14.41,30800.0,9.7388,9.7455,9.732,9.7388,30800.0
2011-07-12 13:00:00,14.41,14.41,14.41,14.41,10800.0,9.7388,9.7388,9.7388,9.7388,10800.0
2011-07-12 13:05:00,14.41,14.41,14.4,14.4,48400.0,9.7388,9.7388,9.732,9.732,48400.0
2011-07-12 13:10:00,14.41,14.41,14.4,14.4,44000.0,9.7388,9.7388,9.732,9.732,44000.0
2011-07-12 13:15:00,14.4,14.4,14.37,14.38,116400.0,9.732,9.732,9.7117,9.7185,116400.0
2011-07-12 13:20:00,14.38,14.38,14.38,14.38,50000.0,9.7185,9.7185,9.7185,9.7185,50000.0
2011-07-12 13:25:00,14.38,14.38,14.36,14.37,42400.0,9.7185,9.7185,9.705,9.7117,42400.0
2011-07-12 13:30:00,14.36,14.36,14.36,14.36,20800.0,9.705,9.705,9.705,9.705,20800.0
2011-07-12 13:35:00,14.36,14.37,14.36,14.36,52800.0,9.705,9.7117,9.705,9.705,52800.0
2011-07-12 13:40:00,14.36,14.36,14.35,14.35,51600.0,9.705,9.705,9.6982,9.6982,51600.0
2011-07-12 13:45:00,14.35,14.35,14.35,14.35,8000.0,9.6982,9.6982,9.6982,9.6982,8000.0
2011-07-12 13:50:00,14.35,14.35,14.34,14.34,49600.0,9.6982,9.6982,9.6915,9.6915,49600.0
2011-07-12 13:55:00,14.34,14.34,14.34,14.34,19600.0,9.6915,9.6915,9.6915,9.6915,19600.0
2011-07-12 14:00:00,14.34,14.36,14.34,14.35,111600.0,9.6915,9.705,9.6915,9.6982,111600.0
2011-07-12 14:05:00,14.36,14.38,14.35,14.37,36400.0,9.705,9.7185,9.6982,9.7117,36400.0
2011-07-12 14:10:00,14.37,14.4,14.37,14.4,114800.0,9.7117,9.732,9.7117,9.732,114800.0
2011-07-12 14:15:00,14.4,14.41,14.4,14.4,92800.0,9.732,9.7388,9.732,9.732,92800.0
2011-07-12 14:20:00,14.4,14.41,14.4,14.4,66400.0,9.732,9.7388,9.732,9.732,66400.0
2011-07-12 14:25:00,14.4,14.4,14.4,14.4,36400.0,9.732,9.732,9.732,9.732,36400.0
2011-07-12 14:30:00,14.4,14.4,14.38,14.39,42400.0,9.732,9.732,9.7185,9.7253,42400.0
2011-07-12 14:35:00,14.39,14.39,14.37,14.38,54000.0,9.7253,9.7253,9.7117,9.7185,54000.0
2011-07-12 14:40:00,14.38,14.38,14.37,14.37,148400.0,9.7185,9.7185,9.7117,9.7117,148400.0
2011-07-12 14:45:00,14.37,14.38,14.36,14.37,54000.0,9.7117,9.7185,9.705,9.7117,54000.0
2011-07-12 14:50:00,14.37,14.37,14.36,14.37,48000.0,9.7117,9.7117,9.705,9.7117,48000.0
2011-07-12 14:55:00,14.37,14.38,14.36,14.38,30800.0,9.7117,9.7185,9.705,9.7185,30800.0
2011-07-12 15:00:00,14.38,14.39,14.38,14.38,46400.0,9.7185,9.7253,9.7185,9.7185,46400.0
2011-07-12 15:05:00,14.38,14.38,14.36,14.37,57200.0,9.7185,9.7185,9.705,9.7117,57200.0
2011-07-12 15:10:00,14.37,14.37,14.35,14.35,56800.0,9.7117,9.7117,9.6982,9.6982,56800.0
2011-07-12 15:15:00,14.35,14.36,14.35,14.36,57200.0,9.6982,9.705,9.6982,9.705,57200.0
2011-07-12 15:20:00,14.36,14.38,14.36,14.37,136800.0,9.705,9.7185,9.705,9.7117,136800.0
2011-07-12 15:25:00,14.37,14.37,14.34,14.36,96400.0,9.7117,9.7117,9.6915,9.705,96400.0
2011-07-12 15:30:00,14.36,14.37,14.36,14.36,113200.0,9.705,9.7117,9.705,9.705,113200.0
2011-07-12 15:35:00,14.36,14.37,14.35,14.37,84000.0,9.705,9.7117,9.6982,9.7117,84000.0
2011-07-12 15:40:00,14.37,14.37,14.35,14.35,98800.0,9.7117,9.7117,9.6982,9.6982,98800.0
2011-07-12 15:45:00,14.35,14.35,14.32,14.32,246000.0,9.6982,9.6982,9.678,9.678,246000.0
2011-07-12 15:50:00,14.32,14.34,14.32,14.33,141200.0,9.678,9.6915,9.678,9.6847,141200.0
2011-07-12 15:55:00,14.33,14.33,14.32,14.32,357600.0,9.6847,9.6847,9.678,9.678,357600.0
2011-07-13 09:30:00,14.37,14.37,14.34,14.35,100400.0,9.7117,9.7117,9.6915,9.6982,100400.0
2011-07-13 09:35:00,14.35,14.36,14.35,14.35,34800.0,9.6982,9.705,9.6982,9.6982,34800.0
2011-07-13 09:40:00,14.35,14.35,14.34,14.34,19200.0,9.6982,9.6982,9.6915,9.6915,19200.0
2011-07-13 09:45:00,14.35,14.36,14.32,14.32,96800.0,9.6982,9.705,9.678,9.678,96800.0
2011-07-13 09:50:00,14.32,14.34,14.31,14.33,64800.0,9.678,9.6915,9.6712,9.6847,64800.0
2011-07-13 09:55:00,14.33,14.36,14.33,14.35,163200.0,9.6847,9.705,9.6847,9.6982,163200.0
2011-07-13 10:00:00,14.35,14.4,14.35,14.4,194400.0,9.6982,9.732,9.6982,9.732,194400.0
2011-07-13 10:05:00,14.4,14.41,14.38,14.39,110400.0,9.732,9.7388,9.7185,9.7253,110400.0
2011-07-13 10:10:00,14.39,14.41,14.38,14.4,73600.0,9.7253,9.7388,9.7185,9.732,73600.0
2011-07-13 10:15:00,14.4,14.4,14.38,14.4,99200.0,9.732,9.732,9.7185,9.732,99200.0
2011-07-13 10:20:00,14.4,14.4,14.38,14.39,201600.0,9.732,9.732,9.7185,9.7253,201600.0
2011-07-13 10:25:00,14.4,14.4,14.36,14.37,228000.0,9.732,9.732,9.705,9.7117,228000.0
2011-07-13 10:30:00,14.37,14.38,14.35,14.38,167200.0,9.7117,9.7185,9.6982,9.7185,167200.0
2011-07-13 10:35:00,14.37,14.39,14.36,14.37,102400.0,9.7117,9.7253,9.705,9.7117,102400.0
2011-07-13 10:40:00,14.37,14.38,14.36,14.37,136400.0,9.7117,9.7185,9.705,9.7117,136400.0
2011-07-13 10:45:00,14.37,14.38,14.36,14.38,84000.0,9.7117,9.7185,9.705,9.7185,84000.0
2011-07-13 10:50:00,14.38,14.38,14.36,14.38,30000.0,9.7185,9.7185,9.705,9.7185,30000.0
2011-07-13 10:55:00,14.37,14.38,14.37,14.38,42000.0,9.7117,9.7185,9.7117,9.7185,42000.0
2011-07-13 11:00:00,14.38,14.38,14.36,14.36,120400.0,9.7185,9.7185,9.705,9.705,120400.0
2011-07-13 11:05:00,14.36,14.37,14.36,14.37,64800.0,9.705,9.7117,9.705,9.7117,64800.0
2011-07-13 11:10:00,14.37,14.39,14.37,14.39,68000.0,9.7117,9.7253,9.7117,9.7253,68000.0
2011-07-13 11:15:00,14.39,14.41,14.38,14.4,149200.0,9.7253,9.7388,9.7185,9.732,149200.0
2011-07-13 11:20:00,14.4,14.4,14.39,14.39,28400.0,9.732,9.732,9.7253,9.7253,28400.0
2011-07-13 11:25:00,14.39,14.4,14.38,14.39,37600.0,9.7253,9.732,9.7185,9.7253,37600.0
2011-07-13 11:30:00,14.39,14.39,14.38,14.38,27600.0,9.7253,9.7253,9.7185,9.7185,27600.0
2011-07-13 11:35:00,14.38,14.38,14.38,14.38,26000.0,9.7185,9.7185,9.7185,9.7185,26000.0
2011-07-13 11:40:00,14.38,14.39,14.37,14.37,41600.0,9.7185,9.7253,9.7117,9.7117,41600.0
2011-07-13 11:45:00,14.37,14.38,14.36,14.38,158400.0,9.7117,9.7185,9.705,9.7185,158400.0
2011-07-13 11:50:00,14.38,14.38,14.36,14.37,39600.0,9.7185,9.7185,9.705,9.7117,39600.0
2011-07-13 11:55:00,14.37,14.38,14.36,14.36,66800.0,9.7117,9.7185,9.705,9.705,66800.0
2011-07-13 12:00:00,14.36,14.37,14.35,14.36,47200.0,9.705,9.7117,9.6982,9.705,47200.0
2011-07-13 12:05:00,14.36,14.37,14.35,14.36,33200.0,9.705,9.7117,9.6982,9.705,33200.0
2011-07-13 12:10:00,14.37,14.38,14.36,14.36,67600.0,9.7117,9.7185,9.705,9.705,67600.0
2011-07-13 12:15:00,14.36,14.37,14.36,14.37,20800.0,9.705,9.7117,9.705,9.7117,20800.0
2011-07-13 12:20:00,14.37,14.37,14.36,14.37,7200.0,9.7117,9.7117,9.705,9.7117,7200.0
2011-07-13 12:25:00,14.36,14.37,14.36,14.36,14800.0,9.705,9.7117,9.705,9.705,14800.0
2011-07-13 12:30:00,14.36,14.36,14.36,14.36,23600.0,9.705,9.705,9.705,9.705,23600.0
2011-07-13 12:35:00,14.36,14.36,14.36,14.36,28400.0,9.705,9.705,9.705,9.705,28400.0
2011-07-13 12:40:00,14.36,14.36,14.35,14.36,45200.0,9.705,9.705,9.6982,9.705,45200.0
2011-07-13 12:45:00,14.35,14.37,14.35,14.37,59200.0,9.6982,9.7117,9.6982,9.7117,59200.0
2011-07-13 12:50:00,14.37,14.37,14.36,14.37,38800.0,9.7117,9.7117,9.705,9.7117,38800.0
2011-07-13 12:55:00,14.37,14.37,14.36,14.36,28000.0,9.7117,9.7117,9.705,9.705,28000.0
2011-07-13 13:00:00,14.36,14.36,14.34,14.35,49600.0,9.705,9.705,9.6915,9.6982,49600.0
2011-07-13 13:05:00,14.34,14.35,14.34,14.34,55600.0,9.6915,9.6982,9.6915,9.6915,55600.0
2011-07-13 13:10:00,14.34,14.34,14.32,14.32,54000.0,9.6915,9.6915,9.678,9.678,54000.0
2011-07-13 13:15:00,14.32,14.32,14.31,14.31,38800.0,9.678,9.678,9.6712,9.6712,38800.0
2011-07-13 13:20:00,14.31,14.32,14.31,14.32,39200.0,9.6712,9.678,9.6712,9.678,39200.0
2011-07-13 13:25:00,14.32,14.33,14.31,14.33,60400.0,9.678,9.6847,9.6712,9.6847,60400.0
2011-07-13 13:30:00,14.33,14.35,14.33,14.35,108000.0,9.6847,9.6982,9.6847,9.6982,108000.0
2011-07-13 13:35:00,14.35,14.38,14.35,14.38,42000.0,9.6982,9.7185,9.6982,9.7185,42000.0
2011-07-13 13:40:00,14.37,14.38,14.37,14.37,34400.0,9.7117,9.7185,9.7117,9.7117,34400.0
2011-07-13 13:45:00,14.37,14.37,14.36,14.36,39600.0,9.7117,9.7117,9.705,9.705,39600.0
2011-07-13 13:50:00,14.36,14.36,14.34,14.35,62800.0,9.705,9.705,9.6915,9.6982,62800.0
2011-07-13 13:55:00,14.35,14.36,14.34,14.34,28800.0,9.6982,9.705,9.6915,9.6915,28800.0
2011-07-13 14:00:00,14.34,14.35,14.34,14.34,26000.0,9.6915,9.6982,9.6915,9.6915,26000.0
2011-07-13 14:05:00,14.34,14.34,14.33,14.33,33200.0,9.6915,9.6915,9.6847,9.6847,33200.0
2011-07-13 14:10:00,14.33,14.33,14.31,14.32,45200.0,9.6847,9.6847,9.6712,9.678,45200.0
2011-07-13 14:15:00,14.32,14.34,14.32,14.33,63200.0,9.678,9.6915,9.678,9.6847,63200.0
2011-07-13 14:20:00,14.33,14.33,14.32,14.32,40400.0,9.6847,9.6847,9.678,9.678,40400.0
2011-07-13 14:25:00,14.32,14.34,14.31,14.34,54800.0,9.678,9.6915,9.6712,9.6915,54800.0
2011-07-13 14:30:00,14.34,14.34,14.33,14.33,38000.0,9.6915,9.6915,9.6847,9.6847,38000.0
2011-07-13 14:35:00,14.33,14.35,14.33,14.35,34000.0,9.6847,9.6982,9.6847,9.6982,34000.0
2011-07-13 14:40:00,14.35,14.35,14.33,14.34,54400.0,9.6982,9.6982,9.6847,9.6915,54400.0
2011-07-13 14:45:00,14.33,14.35,14.33,14.34,72400.0,9.6847,9.6982,9.6847,9.6915,72400.0
2011-07-13 14:50:00,14.34,14.36,14.34,14.36,104400.0,9.6915,9.705,9.6915,9.705,104400.0
2011-07-13 14:55:00,14.36,14.36,14.34,14.35,108000.0,9.705,9.705,9.6915,9.6982,108000.0
2011-07-13 15:00:00,14.35,14.37,14.35,14.36,97600.0,9.6982,9.7117,9.6982,9.705,97600.0
2011-07-13 15:05:00,14.35,14.36,14.34,14.35,32400.0,9.6982,9.705,9.6915,9.6982,32400.0
2011-07-13 15:10:00,14.35,14.36,14.33,14.33,55200.0,9.6982,9.705,9.6847,9.6847,55200.0
2011-07-13 15:15:00,14.33,14.34,14.31,14.31,55200.0,9.6847,9.6915,9.6712,9.6712,55200.0
2011-07-13 15:20:00,14.31,14.31,14.29,14.3,152400.0,9.6712,9.6712,9.6577,9.6644,152400.0
2011-07-13 15:25:00,14.3,14.32,14.3,14.31,56800.0,9.6644,9.678,9.6644,9.6712,56800.0
2011-07-13 15:30:00,14.31,14.31,14.29,14.3,48000.0,9.6712,9.6712,9.6577,9.6644,48000.0
2011-07-13 15:35:00,14.3,14.31,14.29,14.3,139200.0,9.6644,9.6712,9.6577,9.6644,139200.0
2011-07-13 15:40:00,14.3,14.3,14.28,14.3,82400.0,9.6644,9.6644,9.6509,9.6644,82400.0
2011-07-13 15:45:00,14.3,14.31,14.29,14.3,96800.0,9.6644,9.6712,9.6577,9.6644,96800.0
2011-07-13 15:50:00,14.3,14.31,14.29,14.31,258800.0,9.6644,9.6712,9.6577,9.6712,258800.0
2011-07-13 15:55:00,14.31,14.31,14.3,14.3,355600.0,9.6712,9.6712,9.6644,9.6644,355600.0
2011-07-14 09:30:00,14.31,14.34,14.28,14.33,143200.0,9.6712,9.6915,9.6509,9.6847,143200.0
2011-07-14 09:35:00,14.33,14.39,14.33,14.37,82400.0,9.6847,9.7253,9.6847,9.7117,82400.0
2011-07-14 09:40:00,14.37,14.38,14.35,14.37,290400.0,9.7117,9.7185,9.6982,9.7117,290400.0
2011-07-14 09:45:00,14.37,14.38,14.33,14.34,126400.0,9.7117,9.7185,9.6847,9.6915,126400.0
2011-07-14 09:50:00,14.34,14.35,14.32,14.33,67200.0,9.6915,9.6982,9.678,9.6847,67200.0
2011-07-14 09:55:00,14.33,14.34,14.3,14.31,55200.0,9.6847,9.6915,9.6644,9.6712,55200.0
2011-07-14 10:00:00,14.31,14.33,14.3,14.3,77200.0,9.6712,9.6847,9.6644,9.6644,77200.0
2011-07-14 10:05:00,14.3,14.31,14.29,14.31,50400.0,9.6644,9.6712,9.6577,9.6712,50400.0
2011-07-14 10:10:00,14.3,14.32,14.3,14.31,45600.0,9.6644,9.678,9.6644,9.6712,45600.0
2011-07-14 10:15:00,14.31,14.33,14.31,14.32,58800.0,9.6712,9.6847,9.6712,9.678,58800.0
2011-07-14 10:20:00,14.32,14.33,14.31,14.32,54000.0,9.678,9.6847,9.6712,9.678,54000.0
2011-07-14 10:25:00,14.32,14.35,14.32,14.35,44000.0,9.678,9.6982,9.678,9.6982,44000.0
2011-07-14 10:30:00,14.35,14.35,14.3,14.31,92400.0,9.6982,9.6982,9.6644,9.6712,92400.0
2011-07-14 10:35:00,14.3,14.35,14.3,14.35,100400.0,9.6644,9.6982,9.6644,9.6982,100400.0
2011-07-14 10:40:00,14.35,14.36,14.31,14.31,106400.0,9.6982,9.705,9.6712,9.6712,106400.0
2011-07-14 10:45:00,14.31,14.31,14.3,14.3,134400.0,9.6712,9.6712,9.6644,9.6644,134400.0
2011-07-14 10:50:00,14.3,14.31,14.28,14.29,128800.0,9.6644,9.6712,9.6509,9.6577,128800.0
2011-07-14 10:55:00,14.28,14.3,14.28,14.3,73600.0,9.6509,9.6644,9.6509,9.6644,73600.0
2011-07-14 11:00:00,14.3,14.31,14.29,14.29,48400.0,9.6644,9.6712,9.6577,9.6577,48400.0
2011-07-14 11:05:00,14.29,14.31,14.28,14.31,31600.0,9.6577,9.6712,9.6509,9.6712,31600.0
2011-07-14 11:10:00,14.3,14.31,14.29,14.29,41600.0,9.6644,9.6712,9.6577,9.6577,41600.0
2011-07-14 11:15:00,14.29,14.31,14.29,14.3,53200.0,9.6577,9.6712,9.6577,9.6644,53200.0
2011-07-14 11:20:00,14.3,14.31,14.29,14.31,64000.0,9.6644,9.6712,9.6577,9.6712,64000.0
2011-07-14 11:25:00,14.31,14.31,14.29,14.29,70000.0,9.6712,9.6712,9.6577,9.6577,70000.0
2011-07-14 11:30:00,14.29,14.3,14.29,14.29,50000.0,9.6577,9.6644,9.6577,9.6577,50000.0
2011-07-14 11:35:00,14.29,14.31,14.29,14.3,42400.0,9.6577,9.6712,9.6577,9.6644,42400.0
2011-07-14 11:40:00,14.3,14.31,14.29,14.3,37200.0,9.6644,9.6712,9.6577,9.6644,37200.0
2011-07-14 11:45:00,14.3,14.31,14.29,14.31,36400.0,9.6644,9.6712,9.6577,9.6712,36400.0
2011-07-14 11:50:00,14.31,14.31,14.3,14.3,38000.0,9.6712,9.6712,9.6644,9.6644,38000.0
2011-07-14 11:55:00,14.3,14.31,14.3,14.3,34000.0,9.6644,9.6712,9.6644,9.6644,34000.0
2011-07-14 12:00:00,14.3,14.3,14.29,14.29,16800.0,9.6644,9.6644,9.6577,9.6577,16800.0
2011-07-14 12:05:00,14.3,14.31,14.3,14.3,24800.0,9.6644,9.6712,9.6644,9.6644,24800.0
2011-07-14 12:10:00,14.29,14.3,14.28,14.29,28800.0,9.6577,9.6644,9.6509,9.6577,28800.0
2011-07-14 12:15:00,14.3,14.31,14.28,14.28,49200.0,9.6644,9.6712,9.6509,9.6509,49200.0
2011-07-14 12:20:00,14.28,14.29,14.28,14.28,49200.0,9.6509,9.6577,9.6509,9.6509,49200.0
2011-07-14 12:25:00,14.28,14.29,14.27,14.29,21200.0,9.6509,9.6577,9.6442,9.6577,21200.0
2011-07-14 12:30:00,14.29,14.29,14.28,14.28,66800.0,9.6577,9.6577,9.6509,9.6509,66800.0
2011-07-14 12:35:00,14.28,14.31,14.28,14.3,59200.0,9.6509,9.6712,9.6509,9.6644,59200.0
2011-07-14 12:40:00,14.31,14.31,14.31,14.31,7200.0,9.6712,9.6712,9.6712,9.6712,7200.0
2011-07-14 12:45:00,14.31,14.31,14.29,14.29,40400.0,9.6712,9.6712,9.6577,9.6577,40400.0
2011-07-14 12:50:00,14.29,14.3,14.27,14.28,38400.0,9.6577,9.6644,9.6442,9.6509,38400.0
2011-07-14 12:55:00,14.28,14.3,14.28,14.29,29600.0,9.6509,9.6644,9.6509,9.6577,29600.0
2011-07-14 13:00:00,14.29,14.29,14.28,14.28,31600.0,9.6577,9.6577,9.6509,9.6509,31600.0
2011-07-14 13:05:00,14.28,14.3,14.28,14.29,24800.0,9.6509,9.6644,9.6509,9.6577,24800.0
2011-07-14 13:10:00,14.3,14.3,14.27,14.28,44400.0,9.6644,9.6644,9.6442,9.6509,44400.0
2011-07-14 13:15:00,14.27,14.28,14.25,14.25,42000.0,9.6442,9.6509,9.6306,9.6306,42000.0
2011-07-14 13:20:00,14.25,14.29,14.25,14.28,80800.0,9.6306,9.6577,9.6306,9.6509,80800.0
2011-07-14 13:25:00,14.28,14.3,14.27,14.3,46400.0,9.6509,9.6644,9.6442,9.6644,46400.0
2011-07-14 13:30:00,14.3,14.32,14.29,14.3,129600.0,9.6644,9.678,9.6577,9.6644,129600.0
2011-07-14 13:35:00,14.3,14.31,14.29,14.29,54800.0,9.6644,9.6712,9.6577,9.6577,54800.0
2011-07-14 13:40:00,14.3,14.31,14.29,14.29,20800.0,9.6644,9.6712,9.6577,9.6577,20800.0
2011-07-14 13:45:00,14.29,14.3,14.28,14.29,52400.0,9.6577,9.6644,9.6509,9.6577,52400.0
2011-07-14 13:50:00,14.29,14.3,14.28,14.3,35200.0,9.6577,9.6644,9.6509,9.6644,35200.0
2011-07-14 13:55:00,14.3,14.31,14.29,14.31,36800.0,9.6644,9.6712,9.6577,9.6712,36800.0
2011-07-14 14:00:00,14.31,14.32,14.31,14.32,63600.0,9.6712,9.678,9.6712,9.678,63600.0
2011-07-14 14:05:00,14.31,14.31,14.31,14.31,54400.0,9.6712,9.6712,9.6712,9.6712,54400.0
2011-07-14 14:10:00,14.31,14.33,14.31,14.32,102800.0,9.6712,9.6847,9.6712,9.678,102800.0
2011-07-14 14:15:00,14.31,14.32,14.3,14.31,36400.0,9.6712,9.678,9.6644,9.6712,36400.0
2011-07-14 14:20:00,14.31,14.31,14.31,14.31,58000.0,9.6712,9.6712,9.6712,9.6712,58000.0
2011-07-14 14:25:00,14.31,14.31,14.29,14.3,41600.0,9.6712,9.6712,9.6577,9.6644,41600.0
2011-07-14 14:30:00,14.3,14.3,14.28,14.28,179600.0,9.6644,9.6644,9.6509,9.6509,179600.0
2011-07-14 14:35:00,14.28,14.29,14.28,14.28,124400.0,9.6509,9.6577,9.6509,9.6509,124400.0
2011-07-14 14:40:00,14.28,14.29,14.28,14.29,29200.0,9.6509,9.6577,9.6509,9.6577,29200.0
2011-07-14 14:45:00,14.29,14.29,14.27,14.27,126400.0,9.6577,9.6577,9.6442,9.6442,126400.0
2011-07-14 14:50:00,14.27,14.28,14.27,14.28,65600.0,9.6442,9.6509,9.6442,9.6509,65600.0
2011-07-14 14:55:00,14.28,14.29,14.28,14.28,123600.0,9.6509,9.6577,9.6509,9.6509,123600.0
2011-07-14 15:00:00,14.28,14.29,14.28,14.28,64000.0,9.6509,9.6577,9.6509,9.6509,64000.0
2011-07-14 15:05:00,14.28,14.28,14.24,14.24,73600.0,9.6509,9.6509,9.6239,9.6239,73600.0
2011-07-14 15:10:00,14.24,14.24,14.23,14.24,103600.0,9.6239,9.6239,9.6171,9.6239,103600.0
2011-07-14 15:15:00,14.24,14.25,14.23,14.25,89200.0,9.6239,9.6306,9.6171,9.6306,89200.0
2011-07-14 15:20:00,14.25,14.27,14.25,14.26,53200.0,9.6306,9.6442,9.6306,9.6374,53200.0
2011-07-14 15:25:00,14.26,14.26,14.25,14.26,92800.0,9.6374,9.6374,9.6306,9.6374,92800.0
2011-07-14 15:30:00,14.26,14.26,14.25,14.26,49600.0,9.6374,9.6374,9.6306,9.6374,49600.0
2011-07-14 15:35:00,14.26,14.28,14.26,14.27,54000.0,9.6374,9.6509,9.6374,9.6442,54000.0
2011-07-14 15:40:00,14.27,14.27,14.27,14.27,99200.0,9.6442,9.6442,9.6442,9.6442,99200.0
2011-07-14 15:45:00,14.27,14.27,14.26,14.26,125600.0,9.6442,9.6442,9.6374,9.6374,125600.0
2011-07-14 15:50:00,14.26,14.26,14.24,14.25,149200.0,9.6374,9.6374,9.6239,9.6306,149200.0
2011-07-14 15:55:00,14.25,14.26,14.24,14.25,320400.0,9.6306,9.6374,9.6239,9.6306,320400.0
2011-07-15 09:30:00,14.27,14.27,14.2,14.21,1035600.0,9.6442,9.6442,9.5969,9.6036,1035600.0
2011-07-15 09:35:00,14.2,14.22,14.18,14.21,55600.0,9.5969,9.6104,9.5833,9.6036,55600.0
2011-07-15 09:40:00,14.21,14.24,14.21,14.23,43200.0,9.6036,9.6239,9.6036,9.6171,43200.0
2011-07-15 09:45:00,14.23,14.28,14.23,14.26,160000.0,9.6171,9.6509,9.6171,9.6374,160000.0
2011-07-15 09:50:00,14.26,14.27,14.24,14.24,93200.0,9.6374,9.6442,9.6239,9.6239,93200.0
2011-07-15 09:55:00,14.24,14.25,14.22,14.24,187600.0,9.6239,9.6306,9.6104,9.6239,187600.0
2011-07-15 10:00:00,14.23,14.26,14.23,14.25,170800.0,9.6171,9.6374,9.6171,9.6306,170800.0
2011-07-15 10:05:00,14.25,14.26,14.23,14.26,134400.0,9.6306,9.6374,9.6171,9.6374,134400.0
2011-07-15 10:10:00,14.25,14.26,14.24,14.26,163200.0,9.6306,9.6374,9.6239,9.6374,163200.0
2011-07-15 10:15:00,14.25,14.26,14.22,14.22,163600.0,9.6306,9.6374,9.6104,9.6104,163600.0
2011-07-15 10:20:00,14.22,14.22,14.17,14.19,149200.0,9.6104,9.6104,9.5766,9.5901,149200.0
2011-07-15 10:25:00,14.18,14.19,14.16,14.18,128800.0,9.5833,9.5901,9.5698,9.5833,128800.0
2011-07-15 10:30:00,14.18,14.18,14.16,14.16,119200.0,9.5833,9.5833,9.5698,9.5698,119200.0
2011-07-15 10:35:00,14.16,14.17,14.15,14.15,88800.0,9.5698,9.5766,9.5631,9.5631,88800.0
2011-07-15 10:40:00,14.15,14.17,14.15,14.17,88000.0,9.5631,9.5766,9.5631,9.5766,88000.0
2011-07-15 10:45:00,14.17,14.18,14.16,14.17,67200.0,9.5766,9.5833,9.5698,9.5766,67200.0
2011-07-15 10:50:00,14.17,14.18,14.16,14.18,83600.0,9.5766,9.5833,9.5698,9.5833,83600.0
2011-07-15 10:55:00,14.17,14.17,14.15,14.17,79200.0,9.5766,9.5766,9.5631,9.5766,79200.0
2011-07-15 11:00:00,14.16,14.18,14.15,14.17,99600.0,9.5698,9.5833,9.5631,9.5766,99600.0
2011-07-15 11:05:00,14.17,14.18,14.15,14.17,198000.0,9.5766,9.5833,9.5631,9.5766,198000.0
2011-07-15 11:10:00,14.17,14.21,14.17,14.2,99600.0,9.5766,9.6036,9.5766,9.5969,99600.0
2011-07-15 11:15:00,14.2,14.21,14.19,14.2,55600.0,9.5969,9.6036,9.5901,9.5969,55600.0
2011-07-15 11:20:00,14.2,14.21,14.19,14.21,50800.0,9.5969,9.6036,9.5901,9.6036,50800.0
2011-07-15 11:25:00,14.21,14.21,14.2,14.21,43200.0,9.6036,9.6036,9.5969,9.6036,43200.0
2011-07-15 11:30:00,14.21,14.21,14.2,14.2,44800.0,9.6036,9.6036,9.5969,9.5969,44800.0
2011-07-15 11:35:00,14.2,14.21,14.2,14.21,28800.0,9.5969,9.6036,9.5969,9.6036,28800.0
2011-07-15 11:40:00,14.21,14.21,14.2,14.2,50000.0,9.6036,9.6036,9.5969,9.5969,50000.0
2011-07-15 11:45:00,14.2,14.21,14.2,14.21,46000.0,9.5969,9.6036,9.5969,9.6036,46000.0
2011-07-15 11:50:00,14.21,14.22,14.21,14.22,57200.0,9.6036,9.6104,9.6036,9.6104,57200.0
2011-07-15 11:55:00,14.22,14.22,14.2,14.2,42000.0,9.6104,9.6104,9.5969,9.5969,42000.0
2011-07-15 12:00:00,14.2,14.23,14.2,14.22,57200.0,9.5969,9.6171,9.5969,9.6104,57200.0
2011-07-15 12:05:00,14.22,14.24,14.22,14.22,93200.0,9.6104,9.6239,9.6104,9.6104,93200.0
2011-07-15 12:10:00,14.22,14.24,14.22,14.23,36000.0,9.6104,9.6239,9.6104,9.6171,36000.0
2011-07-15 12:15:00,14.23,14.23,14.2,14.2,29200.0,9.6171,9.6171,9.5969,9.5969,29200.0
2011-07-15 12:20:00,14.2,14.21,14.2,14.21,50000.0,9.5969,9.6036,9.5969,9.6036,50000.0
2011-07-15 12:25:00,14.21,14.22,14.2,14.21,58800.0,9.6036,9.6104,9.5969,9.6036,58800.0
2011-07-15 12:30:00,14.21,14.22,14.21,14.21,26400.0,9.6036,9.6104,9.6036,9.6036,26400.0
2011-07-15 12:35:00,14.21,14.21,14.2,14.2,38400.0,9.6036,9.6036,9.5969,9.5969,38400.0
2011-07-15 12:40:00,14.2,14.2,14.18,14.19,38400.0,9.5969,9.5969,9.5833,9.5901,38400.0
2011-07-15 12:45:00,14.19,14.19,14.19,14.19,20400.0,9.5901,9.5901,9.5901,9.5901,20400.0
2011-07-15 12:50:00,14.19,14.19,14.19,14.19,14800.0,9.5901,9.5901,9.5901,9.5901,14800.0
2011-07-15 12:55:00,14.19,14.19,14.18,14.18,28000.0,9.5901,9.5901,9.5833,9.5833,28000.0
2011-07-15 13:00:00,14.18,14.18,14.18,14.18,24000.0,9.5833,9.5833,9.5833,9.5833,24000.0
2011-07-15 13:05:00,14.18,14.19,14.18,14.19,34800.0,9.5833,9.5901,9.5833,9.5901,34800.0
2011-07-15 13:10:00,14.19,14.19,14.19,14.19,40000.0,9.5901,9.5901,9.5901,9.5901,40000.0
2011-07-15 13:15:00,14.19,14.19,14.19,14.19,42400.0,9.5901,9.5901,9.5901,9.5901,42400.0
2011-07-15 13:20:00,14.19,14.19,14.18,14.19,60800.0,9.5901,9.5901,9.5833,9.5901,60800.0
2011-07-15 13:25:00,14.19,14.2,14.19,14.19,24000.0,9.5901,9.5969,9.5901,9.5901,24000.0
2011-07-15 13:30:00,14.2,14.2,14.19,14.19,32000.0,9.5969,9.5969,9.5901,9.5901,32000.0
2011-07-15 13:35:00,14.19,14.19,14.18,14.18,23600.0,9.5901,9.5901,9.5833,9.5833,23600.0
2011-07-15 13:40:00,14.18,14.18,14.17,14.18,40800.0,9.5833,9.5833,9.5766,9.5833,40800.0
2011-07-15 13:45:00,14.18,14.18,14.18,14.18,40400.0,9.5833,9.5833,9.5833,9.5833,40400.0
2011-07-15 13:50:00,14.18,14.18,14.18,14.18,40800.0,9.5833,9.5833,9.5833,9.5833,40800.0
2011-07-15 13:55:00,14.18,14.18,14.17,14.17,42800.0,9.5833,9.5833,9.5766,9.5766,42800.0
2011-07-15 14:00:00,14.17,14.17,14.17,14.17,52000.0,9.5766,9.5766,9.5766,9.5766,52000.0
2011-07-15 14:05:00,14.17,14.17,14.17,14.17,42000.0,9.5766,9.5766,9.5766,9.5766,42000.0
2011-07-15 14:10:00,14.17,14.18,14.17,14.18,60000.0,9.5766,9.5833,9.5766,9.5833,60000.0
2011-07-15 14:15:00,14.18,14.19,14.18,14.19,86000.0,9.5833,9.5901,9.5833,9.5901,86000.0
2011-07-15 14:20:00,14.19,14.19,14.18,14.18,36400.0,9.5901,9.5901,9.5833,9.5833,36400.0
2011-07-15 14:25:00,14.18,14.18,14.17,14.18,62400.0,9.5833,9.5833,9.5766,9.5833,62400.0
2011-07-15 14:30:00,14.18,14.18,14.17,14.17,52800.0,9.5833,9.5833,9.5766,9.5766,52800.0
2011-07-15 14:35:00,14.17,14.17,14.16,14.17,50000.0,9.5766,9.5766,9.5698,9.5766,50000.0
2011-07-15 14:40:00,14.16,14.16,14.15,14.15,56000.0,9.5698,9.5698,9.5631,9.5631,56000.0
2011-07-15 14:45:00,14.15,14.17,14.15,14.16,84800.0,9.5631,9.5766,9.5631,9.5698,84800.0
2011-07-15 14:50:00,14.16,14.16,14.15,14.16,80800.0,9.5698,9.5698,9.5631,9.5698,80800.0
2011-07-15 14:55:00,14.16,14.16,14.15,14.15,92400.0,9.5698,9.5698,9.5631,9.5631,92400.0
2011-07-15 15:00:00,14.15,14.17,14.15,14.16,64400.0,9.5631,9.5766,9.5631,9.5698,64400.0
2011-07-15 15:05:00,14.17,14.17,14.16,14.17,86800.0,9.5766,9.5766,9.5698,9.5766,86800.0
2011-07-15 15:10:00,14.17,14.19,14.17,14.18,96000.0,9.5766,9.5901,9.5766,9.5833,96000.0
2011-07-15 15:15:00,14.19,14.19,14.18,14.18,57200.0,9.5901,9.5901,9.5833,9.5833,57200.0
2011-07-15 15:20:00,14.18,14.19,14.18,14.19,64400.0,9.5833,9.5901,9.5833,9.5901,64400.0
2011-07-15 15:25:00,14.19,14.2,14.19,14.2,70800.0,9.5901,9.5969,9.5901,9.5969,70800.0
2011-07-15 15:30:00,14.2,14.21,14.2,14.21,152800.0,9.5969,9.6036,9.5969,9.6036,152800.0
2011-07-15 15:35:00,14.21,14.21,14.2,14.21,107200.0,9.6036,9.6036,9.5969,9.6036,107200.0
2011-07-15 15:40:00,14.21,14.22,14.21,14.21,137200.0,9.6036,9.6104,9.6036,9.6036,137200.0
2011-07-15 15:45:00,14.21,14.21,14.2,14.21,256000.0,9.6036,9.6036,9.5969,9.6036,256000.0
2011-07-15 15:50:00,14.21,14.22,14.19,14.21,396000.0,9.6036,9.6104,9.5901,9.6036,396000.0
2011-07-15 15:55:00,14.21,14.21,14.2,14.2,526000.0,9.6036,9.6036,9.5969,9.5969,526000.0
2011-07-18 09:30:00,14.15,14.2,14.13,14.13,111600.0,9.5631,9.5969,9.5495,9.5495,111600.0
2011-07-18 09:35:00,14.13,14.13,14.09,14.11,104000.0,9.5495,9.5495,9.5225,9.536,104000.0
2011-07-18 09:40:00,14.1,14.13,14.09,14.09,53200.0,9.5293,9.5495,9.5225,9.5225,53200.0
2011-07-18 09:45:00,14.09,14.13,14.09,14.12,104000.0,9.5225,9.5495,9.5225,9.5428,104000.0
2011-07-18 09:50:00,14.12,14.15,14.11,14.12,80000.0,9.5428,9.5631,9.536,9.5428,80000.0
2011-07-18 09:55:00,14.12,14.14,14.12,14.12,38400.0,9.5428,9.5563,9.5428,9.5428,38400.0
2011-07-18 10:00:00,14.13,14.15,14.11,14.15,80400.0,9.5495,9.5631,9.536,9.5631,80400.0
2011-07-18 10:05:00,14.14,14.14,14.1,14.12,66400.0,9.5563,9.5563,9.5293,9.5428,66400.0
2011-07-18 10:10:00,14.11,14.11,14.08,14.1,84800.0,9.536,9.536,9.5158,9.5293,84800.0
2011-07-18 10:15:00,14.1,14.11,14.08,14.1,48800.0,9.5293,9.536,9.5158,9.5293,48800.0
2011-07-18 10:20:00,14.1,14.1,14.08,14.08,60000.0,9.5293,9.5293,9.5158,9.5158,60000.0
2011-07-18 10:25:00,14.08,14.09,14.07,14.07,150800.0,9.5158,9.5225,9.509,9.509,150800.0
2011-07-18 10:30:00,14.07,14.08,14.07,14.07,46800.0,9.509,9.5158,9.509,9.509,46800.0
2011-07-18 10:35:00,14.07,14.1,14.07,14.08,76000.0,9.509,9.5293,9.509,9.5158,76000.0
2011-07-18 10:40:00,14.09,14.1,14.08,14.1,35600.0,9.5225,9.5293,9.5158,9.5293,35600.0
2011-07-18 10:45:00,14.1,14.1,14.08,14.08,60400.0,9.5293,9.5293,9.5158,9.5158,60400.0
2011-07-18 10:50:00,14.08,14.09,14.06,14.06,83600.0,9.5158,9.5225,9.5022,9.5022,83600.0
2011-07-18 10:55:00,14.06,14.09,14.06,14.07,29200.0,9.5022,9.5225,9.5022,9.509,29200.0
2011-07-18 11:00:00,14.07,14.09,14.07,14.07,45200.0,9.509,9.5225,9.509,9.509,45200.0
2011-07-18 11:05:00,14.07,14.08,14.07,14.07,22000.0,9.509,9.5158,9.509,9.509,22000.0
2011-07-18 11:10:00,14.08,14.08,14.06,14.06,29600.0,9.5158,9.5158,9.5022,9.5022,29600.0
2011-07-18 11:15:00,14.06,14.06,14.05,14.06,51600.0,9.5022,9.5022,9.4955,9.5022,51600.0
2011-07-18 11:20:00,14.06,14.08,14.06,14.06,48000.0,9.5022,9.5158,9.5022,9.5022,48000.0
2011-07-18 11:25:00,14.06,14.09,14.06,14.06,86400.0,9.5022,9.5225,9.5022,9.5022,86400.0
2011-07-18 11:30:00,14.06,14.07,14.06,14.07,90000.0,9.5022,9.509,9.5022,9.509,90000.0
2011-07-18 11:35:00,14.07,14.07,14.05,14.05,72000.0,9.509,9.509,9.4955,9.4955,72000.0
2011-07-18 11:40:00,14.05,14.06,14.04,14.05,62800.0,9.4955,9.5022,9.4887,9.4955,62800.0
2011-07-18 11:45:00,14.05,14.06,14.05,14.06,66400.0,9.4955,9.5022,9.4955,9.5022,66400.0
2011-07-18 11:50:00,14.05,14.06,14.04,14.04,61600.0,9.4955,9.5022,9.4887,9.4887,61600.0
2011-07-18 11:55:00,14.04,14.06,14.03,14.03,158400.0,9.4887,9.5022,9.482,9.482,158400.0
2011-07-18 12:00:00,14.03,14.05,14.03,14.05,118000.0,9.482,9.4955,9.482,9.4955,118000.0
2011-07-18 12:05:00,14.04,14.05,14.03,14.04,68000.0,9.4887,9.4955,9.482,9.4887,68000.0
2011-07-18 12:10:00,14.04,14.06,14.03,14.05,37200.0,9.4887,9.5022,9.482,9.4955,37200.0
2011-07-18 12:15:00,14.06,14.06,14.05,14.06,61600.0,9.5022,9.5022,9.4955,9.5022,61600.0
2011-07-18 12:20:00,14.06,14.07,14.06,14.07,53200.0,9.5022,9.509,9.5022,9.509,53200.0
2011-07-18 12:25:00,14.08,14.08,14.06,14.07,36400.0,9.5158,9.5158,9.5022,9.509,36400.0
2011-07-18 12:30:00,14.07,14.07,14.06,14.07,14800.0,9.509,9.509,9.5022,9.509,14800.0
2011-07-18 12:35:00,14.07,14.08,14.06,14.07,58000.0,9.509,9.5158,9.5022,9.509,58000.0
2011-07-18 12:40:00,14.07,14.08,14.07,14.07,26400.0,9.509,9.5158,9.509,9.509,26400.0
2011-07-18 12:45:00,14.07,14.08,14.06,14.07,34400.0,9.509,9.5158,9.5022,9.509,34400.0
2011-07-18 12:50:00,14.07,14.08,14.07,14.07,26800.0,9.509,9.5158,9.509,9.509,26800.0
2011-07-18 12:55:00,14.08,14.08,14.06,14.06,53200.0,9.5158,9.5158,9.5022,9.5022,53200.0
2011-07-18 13:00:00,14.07,14.07,14.06,14.07,14800.0,9.509,9.509,9.5022,9.509,14800.0
2011-07-18 13:05:00,14.06,14.07,14.06,14.07,13600.0,9.5022,9.509,9.5022,9.509,13600.0
2011-07-18 13:10:00,14.07,14.07,14.06,14.07,11200.0,9.509,9.509,9.5022,9.509,11200.0
2011-07-18 13:15:00,14.07,14.07,14.06,14.06,15600.0,9.509,9.509,9.5022,9.5022,15600.0
2011-07-18 13:20:00,14.06,14.06,14.06,14.06,10000.0,9.5022,9.5022,9.5022,9.5022,10000.0
2011-07-18 13:25:00,14.06,14.07,14.05,14.06,21200.0,9.5022,9.509,9.4955,9.5022,21200.0
2011-07-18 13:30:00,14.07,14.09,14.07,14.09,28400.0,9.509,9.5225,9.509,9.5225,28400.0
2011-07-18 13:35:00,14.08,14.1,14.08,14.09,44400.0,9.5158,9.5293,9.5158,9.5225,44400.0
2011-07-18 13:40:00,14.09,14.09,14.09,14.09,22400.0,9.5225,9.5225,9.5225,9.5225,22400.0
2011-07-18 13:45:00,14.09,14.1,14.08,14.09,46000.0,9.5225,9.5293,9.5158,9.5225,46000.0
2011-07-18 13:50:00,14.09,14.11,14.09,14.1,29600.0,9.5225,9.536,9.5225,9.5293,29600.0
2011-07-18 13:55:00,14.1,14.1,14.09,14.09,35600.0,9.5293,9.5293,9.5225,9.5225,35600.0
2011-07-18 14:00:00,14.09,14.1,14.08,14.08,38800.0,9.5225,9.5293,9.5158,9.5158,38800.0
2011-07-18 14:05:00,14.08,14.1,14.08,14.1,36000.0,9.5158,9.5293,9.5158,9.5293,36000.0
2011-07-18 14:10:00,14.1,14.1,14.09,14.1,19600.0,9.5293,9.5293,9.5225,9.5293,19600.0
2011-07-18 14:15:00,14.1,14.1,14.09,14.1,18400.0,9.5293,9.5293,9.5225,9.5293,18400.0
2011-07-18 14:20:00,14.1,14.1,14.08,14.08,14000.0,9.5293,9.5293,9.5158,9.5158,14000.0
2011-07-18 14:25:00,14.09,14.09,14.08,14.08,22400.0,9.5225,9.5225,9.5158,9.5158,22400.0
2011-07-18 14:30:00,14.08,14.08,14.06,14.06,34000.0,9.5158,9.5158,9.5022,9.5022,34000.0
2011-07-18 14:35:00,14.06,14.08,14.06,14.08,13200.0,9.5022,9.5158,9.5022,9.5158,13200.0
2011-07-18 14:40:00,14.08,14.08,14.07,14.08,31200.0,9.5158,9.5158,9.509,9.5158,31200.0
2011-07-18 14:45:00,14.08,14.08,14.07,14.07,20800.0,9.5158,9.5158,9.509,9.509,20800.0
2011-07-18 14:50:00,14.07,14.08,14.07,14.07,31200.0,9.509,9.5158,9.509,9.509,31200.0
2011-07-18 14:55:00,14.07,14.09,14.07,14.09,29200.0,9.509,9.5225,9.509,9.5225,29200.0
2011-07-18 15:00:00,14.09,14.1,14.09,14.1,44400.0,9.5225,9.5293,9.5225,9.5293,44400.0
2011-07-18 15:05:00,14.1,14.11,14.08,14.09,56000.0,9.5293,9.536,9.5158,9.5225,56000.0
2011-07-18 15:10:00,14.09,14.09,14.07,14.08,39200.0,9.5225,9.5225,9.509,9.5158,39200.0
2011-07-18 15:15:00,14.08,14.09,14.08,14.08,34000.0,9.5158,9.5225,9.5158,9.5158,34000.0
2011-07-18 15:20:00,14.08,14.08,14.06,14.06,50000.0,9.5158,9.5158,9.5022,9.5022,50000.0
2011-07-18 15:25:00,14.07,14.07,14.05,14.05,80800.0,9.509,9.509,9.4955,9.4955,80800.0
2011-07-18 15:30:00,14.05,14.06,14.05,14.06,102000.0,9.4955,9.5022,9.4955,9.5022,102000.0
2011-07-18 15:35:00,14.06,14.08,14.06,14.08,64000.0,9.5022,9.5158,9.5022,9.5158,64000.0
2011-07-18 15:40:00,14.07,14.08,14.06,14.06,70800.0,9.509,9.5158,9.5022,9.5022,70800.0
2011-07-18 15:45:00,14.06,14.08,14.06,14.07,148400.0,9.5022,9.5158,9.5022,9.509,148400.0
2011-07-18 15:50:00,14.07,14.09,14.06,14.09,138000.0,9.509,9.5225,9.5022,9.5225,138000.0
2011-07-18 15:55:00,14.09,14.09,14.08,14.09,212400.0,9.5225,9.5225,9.5158,9.5225,212400.0
2011-07-19 09:30:00,14.12,14.13,14.08,14.1,102400.0,9.5428,9.5495,9.5158,9.5293,102400.0
2011-07-19 09:35:00,14.1,14.12,14.09,14.11,95200.0,9.5293,9.5428,9.5225,9.536,95200.0
2011-07-19 09:40:00,14.11,14.12,14.09,14.11,62000.0,9.536,9.5428,9.5225,9.536,62000.0
2011-07-19 09:45:00,14.11,14.13,14.09,14.1,69200.0,9.536,9.5495,9.5225,9.5293,69200.0
2011-07-19 09:50:00,14.1,14.11,14.06,14.06,93600.0,9.5293,9.536,9.5022,9.5022,93600.0
2011-07-19 09:55:00,14.06,14.06,14.01,14.03,106400.0,9.5022,9.5022,9.4684,9.482,106400.0
2011-07-19 10:00:00,14.03,14.08,14.03,14.08,102400.0,9.482,9.5158,9.482,9.5158,102400.0
2011-07-19 10:05:00,14.08,14.09,14.07,14.08,107600.0,9.5158,9.5225,9.509,9.5158,107600.0
2011-07-19 10:10:00,14.06,14.07,14.05,14.06,34400.0,9.5022,9.509,9.4955,9.5022,34400.0
2011-07-19 10:15:00,14.06,14.08,14.06,14.08,65600.0,9.5022,9.5158,9.5022,9.5158,65600.0
2011-07-19 10:20:00,14.08,14.09,14.08,14.09,18400.0,9.5158,9.5225,9.5158,9.5225,18400.0
2011-07-19 10:25:00,14.09,14.1,14.07,14.09,82800.0,9.5225,9.5293,9.509,9.5225,82800.0
2011-07-19 10:30:00,14.09,14.1,14.08,14.08,44400.0,9.5225,9.5293,9.5158,9.5158,44400.0
2011-07-19 10:35:00,14.09,14.09,14.07,14.07,130000.0,9.5225,9.5225,9.509,9.509,130000.0
2011-07-19 10:40:00,14.07,14.08,14.06,14.07,32400.0,9.509,9.5158,9.5022,9.509,32400.0
2011-07-19 10:45:00,14.07,14.07,14.06,14.07,29600.0,9.509,9.509,9.5022,9.509,29600.0
2011-07-19 10:50:00,14.07,14.08,14.07,14.08,35200.0,9.509,9.5158,9.509,9.5158,35200.0
2011-07-19 10:55:00,14.08,14.08,14.06,14.07,41600.0,9.5158,9.5158,9.5022,9.509,41600.0
2011-07-19 11:00:00,14.07,14.08,14.06,14.07,29600.0,9.509,9.5158,9.5022,9.509,29600.0
2011-07-19 11:05:00,14.08,14.09,14.07,14.08,202400.0,9.5158,9.5225,9.509,9.5158,202400.0
2011-07-19 11:10:00,14.08,14.08,14.08,14.08,20400.0,9.5158,9.5158,9.5158,9.5158,20400.0
2011-07-19 11:15:00,14.08,14.08,14.07,14.08,28800.0,9.5158,9.5158,9.509,9.5158,28800.0
2011-07-19 11:20:00,14.07,14.08,14.07,14.08,22800.0,9.509,9.5158,9.509,9.5158,22800.0
2011-07-19 11:25:00,14.08,14.09,14.08,14.08,25200.0,9.5158,9.5225,9.5158,9.5158,25200.0
2011-07-19 11:30:00,14.08,14.1,14.08,14.1,36000.0,9.5158,9.5293,9.5158,9.5293,36000.0
2011-07-19 11:35:00,14.1,14.1,14.08,14.08,61600.0,9.5293,9.5293,9.5158,9.5158,61600.0
2011-07-19 11:40:00,14.08,14.09,14.08,14.09,27600.0,9.5158,9.5225,9.5158,9.5225,27600.0
2011-07-19 11:45:00,14.09,14.1,14.08,14.09,40800.0,9.5225,9.5293,9.5158,9.5225,40800.0
2011-07-19 11:50:00,14.09,14.1,14.09,14.09,16800.0,9.5225,9.5293,9.5225,9.5225,16800.0
2011-07-19 11:55:00,14.09,14.09,14.08,14.09,27600.0,9.5225,9.5225,9.5158,9.5225,27600.0
2011-07-19 12:00:00,14.09,14.1,14.09,14.09,17600.0,9.5225,9.5293,9.5225,9.5225,17600.0
2011-07-19 12:05:00,14.09,14.09,14.08,14.09,23200.0,9.5225,9.5225,9.5158,9.5225,23200.0
2011-07-19 12:10:00,14.09,14.11,14.09,14.1,38000.0,9.5225,9.536,9.5225,9.5293,38000.0
2011-07-19 12:15:00,14.11,14.11,14.1,14.1,57200.0,9.536,9.536,9.5293,9.5293,57200.0
2011-07-19 12:20:00,14.1,14.11,14.1,14.11,12000.0,9.5293,9.536,9.5293,9.536,12000.0
2011-07-19 12:25:00,14.11,14.11,14.1,14.1,21600.0,9.536,9.536,9.5293,9.5293,21600.0
2011-07-19 12:30:00,14.1,14.12,14.1,14.12,68000.0,9.5293,9.5428,9.5293,9.5428,68000.0
2011-07-19 12:35:00,14.12,14.13,14.12,14.12,18000.0,9.5428,9.5495,9.5428,9.5428,18000.0
2011-07-19 12:40:00,14.12,14.12,14.1,14.1,45600.0,9.5428,9.5428,9.5293,9.5293,45600.0
2011-07-19 12:45:00,14.1,14.11,14.1,14.11,17200.0,9.5293,9.536,9.5293,9.536,17200.0
2011-07-19 12:50:00,14.11,14.11,14.11,14.11,24400.0,9.536,9.536,9.536,9.536,24400.0
2011-07-19 12:55:00,14.11,14.11,14.11,14.11,14800.0,9.536,9.536,9.536,9.536,14800.0
2011-07-19 13:00:00,14.11,14.11,14.1,14.1,16800.0,9.536,9.536,9.5293,9.5293,16800.0
2011-07-19 13:05:00,14.1,14.1,14.1,14.1,16400.0,9.5293,9.5293,9.5293,9.5293,16400.0
2011-07-19 13:10:00,14.1,14.11,14.1,14.11,26400.0,9.5293,9.536,9.5293,9.536,26400.0
2011-07-19 13:15:00,14.11,14.13,14.11,14.13,23600.0,9.536,9.5495,9.536,9.5495,23600.0
2011-07-19 13:20:00,14.13,14.14,14.13,14.14,19600.0,9.5495,9.5563,9.5495,9.5563,19600.0
2011-07-19 13:25:00,14.14,14.15,14.13,14.15,32400.0,9.5563,9.5631,9.5495,9.5631,32400.0
2011-07-19 13:30:00,14.15,14.16,14.14,14.15,48400.0,9.5631,9.5698,9.5563,9.5631,48400.0
2011-07-19 13:35:00,14.15,14.18,14.15,14.16,67200.0,9.5631,9.5833,9.5631,9.5698,67200.0
2011-07-19 13:40:00,14.16,14.2,14.16,14.2,51600.0,9.5698,9.5969,9.5698,9.5969,51600.0
2011-07-19 13:45:00,14.2,14.2,14.18,14.18,40800.0,9.5969,9.5969,9.5833,9.5833,40800.0
2011-07-19 13:50:00,14.18,14.18,14.18,14.18,33600.0,9.5833,9.5833,9.5833,9.5833,33600.0
2011-07-19 13:55:00,14.18,14.18,14.18,14.18,2400.0,9.5833,9.5833,9.5833,9.5833,2400.0
2011-07-19 14:00:00,14.18,14.18,14.18,14.18,25600.0,9.5833,9.5833,9.5833,9.5833,25600.0
2011-07-19 14:05:00,14.18,14.18,14.17,14.18,27200.0,9.5833,9.5833,9.5766,9.5833,27200.0
2011-07-19 14:10:00,14.18,14.2,14.18,14.19,56400.0,9.5833,9.5969,9.5833,9.5901,56400.0
2011-07-19 14:15:00,14.19,14.19,14.17,14.17,32000.0,9.5901,9.5901,9.5766,9.5766,32000.0
2011-07-19 14:20:00,14.17,14.19,14.17,14.18,38400.0,9.5766,9.5901,9.5766,9.5833,38400.0
2011-07-19 14:25:00,14.18,14.19,14.18,14.19,30400.0,9.5833,9.5901,9.5833,9.5901,30400.0
2011-07-19 14:30:00,14.19,14.19,14.18,14.19,20800.0,9.5901,9.5901,9.5833,9.5901,20800.0
2011-07-19 14:35:00,14.19,14.19,14.19,14.19,28400.0,9.5901,9.5901,9.5901,9.5901,28400.0
2011-07-19 14:40:00,14.19,14.2,14.19,14.2,42400.0,9.5901,9.5969,9.5901,9.5969,42400.0
2011-07-19 14:45:00,14.2,14.21,14.2,14.21,30400.0,9.5969,9.6036,9.5969,9.6036,30400.0
2011-07-19 14:50:00,14.21,14.23,14.21,14.22,62000.0,9.6036,9.6171,9.6036,9.6104,62000.0
2011-07-19 14:55:00,14.22,14.22,14.22,14.22,36800.0,9.6104,9.6104,9.6104,9.6104,36800.0
2011-07-19 15:00:00,14.22,14.22,14.21,14.22,38400.0,9.6104,9.6104,9.6036,9.6104,38400.0
2011-07-19 15:05:00,14.22,14.22,14.21,14.22,49200.0,9.6104,9.6104,9.6036,9.6104,49200.0
2011-07-19 15:10:00,14.22,14.23,14.22,14.22,51200.0,9.6104,9.6171,9.6104,9.6104,51200.0
2011-07-19 15:15:00,14.23,14.23,14.22,14.22,62400.0,9.6171,9.6171,9.6104,9.6104,62400.0
2011-07-19 15:20:00,14.22,14.22,14.22,14.22,42000.0,9.6104,9.6104,9.6104,9.6104,42000.0
2011-07-19 15:25:00,14.22,14.22,14.22,14.22,37200.0,9.6104,9.6104,9.6104,9.6104,37200.0
2011-07-19 15:30:00,14.22,14.22,14.21,14.21,76000.0,9.6104,9.6104,9.6036,9.6036,76000.0
2011-07-19 15:35:00,14.22,14.22,14.21,14.21,82000.0,9.6104,9.6104,9.6036,9.6036,82000.0
2011-07-19 15:40:00,14.21,14.21,14.2,14.2,62400.0,9.6036,9.6036,9.5969,9.5969,62400.0
2011-07-19 15:45:00,14.2,14.21,14.19,14.21,145600.0,9.5969,9.6036,9.5901,9.6036,145600.0
2011-07-19 15:50:00,14.21,14.21,14.2,14.2,110400.0,9.6036,9.6036,9.5969,9.5969,110400.0
2011-07-19 15:55:00,14.2,14.2,14.19,14.2,641200.0,9.5969,9.5969,9.5901,9.5969,641200.0
2011-07-20 09:30:00,14.2,14.2,14.13,14.13,101600.0,9.5969,9.5969,9.5495,9.5495,101600.0
2011-07-20 09:35:00,14.13,14.2,14.12,14.2,32800.0,9.5495,9.5969,9.5428,9.5969,32800.0
2011-07-20 09:40:00,14.19,14.24,14.19,14.23,73600.0,9.5901,9.6239,9.5901,9.6171,73600.0
2011-07-20 09:45:00,14.24,14.25,14.22,14.24,114400.0,9.6239,9.6306,9.6104,9.6239,114400.0
2011-07-20 09:50:00,14.24,14.24,14.21,14.21,62000.0,9.6239,9.6239,9.6036,9.6036,62000.0
2011-07-20 09:55:00,14.21,14.23,14.21,14.23,50800.0,9.6036,9.6171,9.6036,9.6171,50800.0
2011-07-20 10:00:00,14.22,14.25,14.2,14.25,87600.0,9.6104,9.6306,9.5969,9.6306,87600.0
2011-07-20 10:05:00,14.25,14.26,14.22,14.23,67600.0,9.6306,9.6374,9.6104,9.6171,67600.0
2011-07-20 10:10:00,14.23,14.24,14.21,14.21,58400.0,9.6171,9.6239,9.6036,9.6036,58400.0
2011-07-20 10:15:00,14.21,14.22,14.18,14.22,105600.0,9.6036,9.6104,9.5833,9.6104,105600.0
2011-07-20 10:20:00,14.22,14.24,14.21,14.22,90000.0,9.6104,9.6239,9.6036,9.6104,90000.0
2011-07-20 10:25:00,14.22,14.24,14.22,14.24,42400.0,9.6104,9.6239,9.6104,9.6239,42400.0
2011-07-20 10:30:00,14.24,14.25,14.22,14.23,108000.0,9.6239,9.6306,9.6104,9.6171,108000.0
2011-07-20 10:35:00,14.22,14.23,14.21,14.22,43200.0,9.6104,9.6171,9.6036,9.6104,43200.0
2011-07-20 10:40:00,14.22,14.25,14.22,14.24,79200.0,9.6104,9.6306,9.6104,9.6239,79200.0
2011-07-20 10:45:00,14.24,14.24,14.22,14.22,104000.0,9.6239,9.6239,9.6104,9.6104,104000.0
2011-07-20 10:50:00,14.22,14.22,14.19,14.19,58800.0,9.6104,9.6104,9.5901,9.5901,58800.0
2011-07-20 10:55:00,14.19,14.21,14.19,14.21,37600.0,9.5901,9.6036,9.5901,9.6036,37600.0
2011-07-20 11:00:00,14.21,14.23,14.21,14.23,59200.0,9.6036,9.6171,9.6036,9.6171,59200.0
2011-07-20 11:05:00,14.23,14.25,14.23,14.25,93600.0,9.6171,9.6306,9.6171,9.6306,93600.0
2011-07-20 11:10:00,14.25,14.26,14.24,14.26,53200.0,9.6306,9.6374,9.6239,9.6374,53200.0
2011-07-20 11:15:00,14.26,14.29,14.26,14.28,110800.0,9.6374,9.6577,9.6374,9.6509,110800.0
2011-07-20 11:20:00,14.28,14.29,14.27,14.27,26000.0,9.6509,9.6577,9.6442,9.6442,26000.0
2011-07-20 11:25:00,14.26,14.28,14.26,14.27,16800.0,9.6374,9.6509,9.6374,9.6442,16800.0
2011-07-20 11:30:00,14.26,14.28,14.26,14.28,40800.0,9.6374,9.6509,9.6374,9.6509,40800.0
2011-07-20 11:35:00,14.29,14.29,14.27,14.28,25200.0,9.6577,9.6577,9.6442,9.6509,25200.0
2011-07-20 11:40:00,14.27,14.29,14.27,14.29,36800.0,9.6442,9.6577,9.6442,9.6577,36800.0
2011-07-20 11:45:00,14.29,14.3,14.27,14.27,79200.0,9.6577,9.6644,9.6442,9.6442,79200.0
2011-07-20 11:50:00,14.27,14.27,14.25,14.25,60000.0,9.6442,9.6442,9.6306,9.6306,60000.0
2011-07-20 11:55:00,14.26,14.27,14.24,14.25,48000.0,9.6374,9.6442,9.6239,9.6306,48000.0
2011-07-20 12:00:00,14.25,14.28,14.25,14.26,118400.0,9.6306,9.6509,9.6306,9.6374,118400.0
2011-07-20 12:05:00,14.26,14.26,14.24,14.25,37600.0,9.6374,9.6374,9.6239,9.6306,37600.0
2011-07-20 12:10:00,14.25,14.27,14.24,14.26,74400.0,9.6306,9.6442,9.6239,9.6374,74400.0
2011-07-20 12:15:00,14.26,14.26,14.24,14.25,66800.0,9.6374,9.6374,9.6239,9.6306,66800.0
2011-07-20 12:20:00,14.25,14.25,14.24,14.24,30800.0,9.6306,9.6306,9.6239,9.6239,30800.0
2011-07-20 12:25:00,14.25,14.25,14.24,14.24,67600.0,9.6306,9.6306,9.6239,9.6239,67600.0
2011-07-20 12:30:00,14.24,14.25,14.24,14.24,32400.0,9.6239,9.6306,9.6239,9.6239,32400.0
2011-07-20 12:35:00,14.24,14.25,14.23,14.24,53200.0,9.6239,9.6306,9.6171,9.6239,53200.0
2011-07-20 12:40:00,14.24,14.24,14.23,14.23,22800.0,9.6239,9.6239,9.6171,9.6171,22800.0
2011-07-20 12:45:00,14.23,14.24,14.23,14.23,94000.0,9.6171,9.6239,9.6171,9.6171,94000.0
2011-07-20 12:50:00,14.23,14.24,14.23,14.24,63600.0,9.6171,9.6239,9.6171,9.6239,63600.0
2011-07-20 12:55:00,14.24,14.24,14.23,14.24,36000.0,9.6239,9.6239,9.6171,9.6239,36000.0
2011-07-20 13:00:00,14.24,14.25,14.22,14.25,64800.0,9.6239,9.6306,9.6104,9.6306,64800.0
2011-07-20 13:05:00,14.25,14.26,14.24,14.25,46000.0,9.6306,9.6374,9.6239,9.6306,46000.0
2011-07-20 13:10:00,14.25,14.25,14.25,14.25,6400.0,9.6306,9.6306,9.6306,9.6306,6400.0
2011-07-20 13:15:00,14.24,14.26,14.24,14.26,60800.0,9.6239,9.6374,9.6239,9.6374,60800.0
2011-07-20 13:20:00,14.26,14.26,14.25,14.26,73600.0,9.6374,9.6374,9.6306,9.6374,73600.0
2011-07-20 13:25:00,14.26,14.26,14.26,14.26,18400.0,9.6374,9.6374,9.6374,9.6374,18400.0
2011-07-20 13:30:00,14.26,14.27,14.26,14.26,27200.0,9.6374,9.6442,9.6374,9.6374,27200.0
2011-07-20 13:35:00,14.26,14.27,14.26,14.27,32400.0,9.6374,9.6442,9.6374,9.6442,32400.0
2011-07-20 13:40:00,14.27,14.28,14.27,14.28,26400.0,9.6442,9.6509,9.6442,9.6509,26400.0
2011-07-20 13:45:00,14.28,14.28,14.27,14.28,19200.0,9.6509,9.6509,9.6442,9.6509,19200.0
2011-07-20 13:50:00,14.28,14.29,14.27,14.29,31600.0,9.6509,9.6577,9.6442,9.6577,31600.0
2011-07-20 13:55:00,14.29,14.29,14.28,14.28,20800.0,9.6577,9.6577,9.6509,9.6509,20800.0
2011-07-20 14:00:00,14.28,14.29,14.28,14.29,23600.0,9.6509,9.6577,9.6509,9.6577,23600.0
2011-07-20 14:05:00,14.29,14.29,14.28,14.28,20400.0,9.6577,9.6577,9.6509,9.6509,20400.0
2011-07-20 14:10:00,14.29,14.29,14.28,14.29,31600.0,9.6577,9.6577,9.6509,9.6577,31600.0
2011-07-20 14:15:00,14.28,14.28,14.26,14.26,94400.0,9.6509,9.6509,9.6374,9.6374,94400.0
2011-07-20 14:20:00,14.26,14.27,14.26,14.26,36000.0,9.6374,9.6442,9.6374,9.6374,36000.0
2011-07-20 14:25:00,14.26,14.26,14.25,14.26,86400.0,9.6374,9.6374,9.6306,9.6374,86400.0
2011-07-20 14:30:00,14.26,14.26,14.25,14.26,42400.0,9.6374,9.6374,9.6306,9.6374,42400.0
2011-07-20 14:35:00,14.26,14.26,14.26,14.26,33600.0,9.6374,9.6374,9.6374,9.6374,33600.0
2011-07-20 14:40:00,14.26,14.27,14.26,14.27,22000.0,9.6374,9.6442,9.6374,9.6442,22000.0
2011-07-20 14:45:00,14.26,14.26,14.24,14.24,44400.0,9.6374,9.6374,9.6239,9.6239,44400.0
2011-07-20 14:50:00,14.24,14.25,14.24,14.24,42400.0,9.6239,9.6306,9.6239,9.6239,42400.0
2011-07-20 14:55:00,14.24,14.25,14.24,14.25,46800.0,9.6239,9.6306,9.6239,9.6306,46800.0
2011-07-20 15:00:00,14.25,14.25,14.24,14.24,30800.0,9.6306,9.6306,9.6239,9.6239,30800.0
2011-07-20 15:05:00,14.24,14.25,14.24,14.25,32800.0,9.6239,9.6306,9.6239,9.6306,32800.0
2011-07-20 15:10:00,14.25,14.25,14.24,14.24,28400.0,9.6306,9.6306,9.6239,9.6239,28400.0
2011-07-20 15:15:00,14.24,14.25,14.24,14.25,29200.0,9.6239,9.6306,9.6239,9.6306,29200.0
2011-07-20 15:20:00,14.25,14.25,14.24,14.24,55600.0,9.6306,9.6306,9.6239,9.6239,55600.0
2011-07-20 15:25:00,14.25,14.25,14.24,14.24,87600.0,9.6306,9.6306,9.6239,9.6239,87600.0
2011-07-20 15:30:00,14.24,14.26,14.24,14.25,85600.0,9.6239,9.6374,9.6239,9.6306,85600.0
2011-07-20 15:35:00,14.26,14.27,14.25,14.26,54400.0,9.6374,9.6442,9.6306,9.6374,54400.0
2011-07-20 15:40:00,14.26,14.27,14.26,14.26,82000.0,9.6374,9.6442,9.6374,9.6374,82000.0
2011-07-20 15:45:00,14.26,14.26,14.23,14.23,178400.0,9.6374,9.6374,9.6171,9.6171,178400.0
2011-07-20 15:50:00,14.24,14.24,14.23,14.24,83600.0,9.6239,9.6239,9.6171,9.6239,83600.0
2011-07-20 15:55:00,14.24,14.24,14.23,14.24,220400.0,9.6239,9.6239,9.6171,9.6239,220400.0
2011-07-21 09:30:00,14.31,14.34,14.31,14.31,133600.0,9.6712,9.6915,9.6712,9.6712,133600.0
2011-07-21 09:35:00,14.31,14.35,14.31,14.35,56800.0,9.6712,9.6982,9.6712,9.6982,56800.0
2011-07-21 09:40:00,14.35,14.37,14.35,14.36,38800.0,9.6982,9.7117,9.6982,9.705,38800.0
2011-07-21 09:45:00,14.37,14.38,14.34,14.38,97600.0,9.7117,9.7185,9.6915,9.7185,97600.0
2011-07-21 09:50:00,14.38,14.42,14.38,14.4,64000.0,9.7185,9.7455,9.7185,9.732,64000.0
2011-07-21 09:55:00,14.4,14.4,14.38,14.39,32800.0,9.732,9.732,9.7185,9.7253,32800.0
2011-07-21 10:00:00,14.38,14.42,14.38,14.42,59600.0,9.7185,9.7455,9.7185,9.7455,59600.0
2011-07-21 10:05:00,14.43,14.44,14.42,14.44,56400.0,9.7523,9.7591,9.7455,9.7591,56400.0
2011-07-21 10:10:00,14.44,14.45,14.44,14.45,32400.0,9.7591,9.7658,9.7591,9.7658,32400.0
2011-07-21 10:15:00,14.45,14.46,14.41,14.44,123600.0,9.7658,9.7726,9.7388,9.7591,123600.0
2011-07-21 10:20:00,14.44,14.46,14.43,14.45,140800.0,9.7591,9.7726,9.7523,9.7658,140800.0
2011-07-21 10:25:00,14.45,14.48,14.45,14.48,85200.0,9.7658,9.7861,9.7658,9.7861,85200.0
2011-07-21 10:30:00,14.47,14.49,14.47,14.47,35600.0,9.7793,9.7928,9.7793,9.7793,35600.0
2011-07-21 10:35:00,14.47,14.48,14.45,14.45,107600.0,9.7793,9.7861,9.7658,9.7658,107600.0
2011-07-21 10:40:00,14.45,14.46,14.45,14.46,83600.0,9.7658,9.7726,9.7658,9.7726,83600.0
2011-07-21 10:45:00,14.46,14.46,14.43,14.43,148400.0,9.7726,9.7726,9.7523,9.7523,148400.0
2011-07-21 10:50:00,14.43,14.45,14.42,14.45,134800.0,9.7523,9.7658,9.7455,9.7658,134800.0
2011-07-21 10:55:00,14.44,14.44,14.41,14.42,57200.0,9.7591,9.7591,9.7388,9.7455,57200.0
2011-07-21 11:00:00,14.42,14.43,14.4,14.4,40400.0,9.7455,9.7523,9.732,9.732,40400.0
2011-07-21 11:05:00,14.4,14.42,14.4,14.42,43600.0,9.732,9.7455,9.732,9.7455,43600.0
2011-07-21 11:10:00,14.41,14.42,14.4,14.4,39600.0,9.7388,9.7455,9.732,9.732,39600.0
2011-07-21 11:15:00,14.4,14.4,14.39,14.4,56400.0,9.732,9.732,9.7253,9.732,56400.0
2011-07-21 11:20:00,14.4,14.4,14.39,14.4,42000.0,9.732,9.732,9.7253,9.732,42000.0
2011-07-21 11:25:00,14.4,14.42,14.4,14.42,62000.0,9.732,9.7455,9.732,9.7455,62000.0
2011-07-21 11:30:00,14.42,14.42,14.4,14.4,116800.0,9.7455,9.7455,9.732,9.732,116800.0
2011-07-21 11:35:00,14.4,14.42,14.4,14.42,39200.0,9.732,9.7455,9.732,9.7455,39200.0
2011-07-21 11:40:00,14.42,14.44,14.42,14.44,40400.0,9.7455,9.7591,9.7455,9.7591,40400.0
2011-07-21 11:45:00,14.44,14.46,14.44,14.46,123600.0,9.7591,9.7726,9.7591,9.7726,123600.0
2011-07-21 11:50:00,14.46,14.46,14.46,14.46,67600.0,9.7726,9.7726,9.7726,9.7726,67600.0
2011-07-21 11:55:00,14.46,14.47,14.46,14.47,22800.0,9.7726,9.7793,9.7726,9.7793,22800.0
2011-07-21 12:00:00,14.47,14.48,14.47,14.48,44800.0,9.7793,9.7861,9.7793,9.7861,44800.0
2011-07-21 12:05:00,14.48,14.48,14.46,14.46,24800.0,9.7861,9.7861,9.7726,9.7726,24800.0
2011-07-21 12:10:00,14.46,14.46,14.45,14.45,32000.0,9.7726,9.7726,9.7658,9.7658,32000.0
2011-07-21 12:15:00,14.45,14.45,14.44,14.45,50400.0,9.7658,9.7658,9.7591,9.7658,50400.0
2011-07-21 12:20:00,14.45,14.45,14.44,14.44,21600.0,9.7658,9.7658,9.7591,9.7591,21600.0
2011-07-21 12:25:00,14.44,14.44,14.44,14.44,16800.0,9.7591,9.7591,9.7591,9.7591,16800.0
2011-07-21 12:30:00,14.44,14.44,14.44,14.44,51200.0,9.7591,9.7591,9.7591,9.7591,51200.0
2011-07-21 12:35:00,14.44,14.45,14.44,14.45,48400.0,9.7591,9.7658,9.7591,9.7658,48400.0
2011-07-21 12:40:00,14.45,14.49,14.45,14.49,79200.0,9.7658,9.7928,9.7658,9.7928,79200.0
2011-07-21 12:45:00,14.49,14.49,14.47,14.49,62400.0,9.7928,9.7928,9.7793,9.7928,62400.0
2011-07-21 12:50:00,14.49,14.49,14.46,14.46,127200.0,9.7928,9.7928,9.7726,9.7726,127200.0
2011-07-21 12:55:00,14.46,14.48,14.46,14.48,43200.0,9.7726,9.7861,9.7726,9.7861,43200.0
2011-07-21 13:00:00,14.48,14.49,14.48,14.49,37200.0,9.7861,9.7928,9.7861,9.7928,37200.0
2011-07-21 13:05:00,14.49,14.49,14.48,14.49,33200.0,9.7928,9.7928,9.7861,9.7928,33200.0
2011-07-21 13:10:00,14.49,14.5,14.49,14.5,25200.0,9.7928,9.7996,9.7928,9.7996,25200.0
2011-07-21 13:15:00,14.5,14.51,14.49,14.5,25600.0,9.7996,9.8064,9.7928,9.7996,25600.0
2011-07-21 13:20:00,14.5,14.51,14.5,14.51,16800.0,9.7996,9.8064,9.7996,9.8064,16800.0
2011-07-21 13:25:00,14.51,14.52,14.5,14.52,38800.0,9.8064,9.8131,9.7996,9.8131,38800.0
2011-07-21 13:30:00,14.52,14.52,14.51,14.51,38400.0,9.8131,9.8131,9.8064,9.8064,38400.0
2011-07-21 13:35:00,14.51,14.53,14.51,14.52,34800.0,9.8064,9.8199,9.8064,9.8131,34800.0
2011-07-21 13:40:00,14.52,14.52,14.51,14.51,15600.0,9.8131,9.8131,9.8064,9.8064,15600.0
2011-07-21 13:45:00,14.51,14.51,14.49,14.49,47200.0,9.8064,9.8064,9.7928,9.7928,47200.0
2011-07-21 13:50:00,14.49,14.49,14.47,14.47,56800.0,9.7928,9.7928,9.7793,9.7793,56800.0
2011-07-21 13:55:00,14.47,14.48,14.46,14.48,86400.0,9.7793,9.7861,9.7726,9.7861,86400.0
2011-07-21 14:00:00,14.48,14.49,14.47,14.47,34000.0,9.7861,9.7928,9.7793,9.7793,34000.0
2011-07-21 14:05:00,14.47,14.47,14.46,14.47,21600.0,9.7793,9.7793,9.7726,9.7793,21600.0
2011-07-21 14:10:00,14.47,14.47,14.46,14.46,28000.0,9.7793,9.7793,9.7726,9.7726,28000.0
2011-07-21 14:15:00,14.46,14.46,14.46,14.46,26000.0,9.7726,9.7726,9.7726,9.7726,26000.0
2011-07-21 14:20:00,14.46,14.47,14.46,14.47,20400.0,9.7726,9.7793,9.7726,9.7793,20400.0
2011-07-21 14:25:00,14.47,14.47,14.46,14.46,28800.0,9.7793,9.7793,9.7726,9.7726,28800.0
2011-07-21 14:30:00,14.46,14.47,14.46,14.46,44000.0,9.7726,9.7793,9.7726,9.7726,44000.0
2011-07-21 14:35:00,14.46,14.47,14.46,14.47,47200.0,9.7726,9.7793,9.7726,9.7793,47200.0
2011-07-21 14:40:00,14.47,14.47,14.46,14.47,44000.0,9.7793,9.7793,9.7726,9.7793,44000.0
2011-07-21 14:45:00,14.47,14.49,14.47,14.49,30400.0,9.7793,9.7928,9.7793,9.7928,30400.0
2011-07-21 14:50:00,14.48,14.48,14.47,14.48,28000.0,9.7861,9.7861,9.7793,9.7861,28000.0
2011-07-21 14:55:00,14.48,14.49,14.47,14.49,33200.0,9.7861,9.7928,9.7793,9.7928,33200.0
2011-07-21 15:00:00,14.49,14.49,14.48,14.49,80000.0,9.7928,9.7928,9.7861,9.7928,80000.0
2011-07-21 15:05:00,14.49,14.49,14.47,14.47,57600.0,9.7928,9.7928,9.7793,9.7793,57600.0
2011-07-21 15:10:00,14.47,14.48,14.47,14.47,27200.0,9.7793,9.7861,9.7793,9.7793,27200.0
2011-07-21 15:15:00,14.47,14.5,14.47,14.5,80000.0,9.7793,9.7996,9.7793,9.7996,80000.0
2011-07-21 15:20:00,14.5,14.5,14.49,14.49,76400.0,9.7996,9.7996,9.7928,9.7928,76400.0
2011-07-21 15:25:00,14.49,14.5,14.49,14.49,56800.0,9.7928,9.7996,9.7928,9.7928,56800.0
2011-07-21 15:30:00,14.49,14.5,14.49,14.49,127200.0,9.7928,9.7996,9.7928,9.7928,127200.0
2011-07-21 15:35:00,14.49,14.49,14.47,14.47,74000.0,9.7928,9.7928,9.7793,9.7793,74000.0
2011-07-21 15:40:00,14.47,14.47,14.46,14.47,81200.0,9.7793,9.7793,9.7726,9.7793,81200.0
2011-07-21 15:45:00,14.47,14.48,14.47,14.47,105200.0,9.7793,9.7861,9.7793,9.7793,105200.0
2011-07-21 15:50:00,14.47,14.48,14.47,14.47,179600.0,9.7793,9.7861,9.7793,9.7793,179600.0
2011-07-21 15:55:00,14.47,14.48,14.47,14.47,240800.0,9.7793,9.7861,9.7793,9.7793,240800.0
2011-07-22 09:30:00,14.48,14.5,14.46,14.47,66400.0,9.7861,9.7996,9.7726,9.7793,66400.0
2011-07-22 09:35:00,14.47,14.47,14.45,14.45,18000.0,9.7793,9.7793,9.7658,9.7658,18000.0
2011-07-22 09:40:00,14.45,14.45,14.43,14.45,54800.0,9.7658,9.7658,9.7523,9.7658,54800.0
2011-07-22 09:45:00,14.44,14.45,14.42,14.44,76000.0,9.7591,9.7658,9.7455,9.7591,76000.0
2011-07-22 09:50:00,14.44,14.44,14.41,14.43,30000.0,9.7591,9.7591,9.7388,9.7523,30000.0
2011-07-22 09:55:00,14.43,14.43,14.41,14.42,44800.0,9.7523,9.7523,9.7388,9.7455,44800.0
2011-07-22 10:00:00,14.42,14.43,14.41,14.41,94800.0,9.7455,9.7523,9.7388,9.7388,94800.0
2011-07-22 10:05:00,14.41,14.41,14.4,14.4,60000.0,9.7388,9.7388,9.732,9.732,60000.0
2011-07-22 10:10:00,14.4,14.41,14.4,14.4,39600.0,9.732,9.7388,9.732,9.732,39600.0
2011-07-22 10:15:00,14.4,14.4,14.39,14.4,59600.0,9.732,9.732,9.7253,9.732,59600.0
2011-07-22 10:20:00,14.39,14.4,14.36,14.37,52400.0,9.7253,9.732,9.705,9.7117,52400.0
2011-07-22 10:25:00,14.37,14.38,14.36,14.38,81200.0,9.7117,9.7185,9.705,9.7185,81200.0
2011-07-22 10:30:00,14.38,14.38,14.37,14.38,31600.0,9.7185,9.7185,9.7117,9.7185,31600.0
2011-07-22 10:35:00,14.38,14.39,14.38,14.38,46400.0,9.7185,9.7253,9.7185,9.7185,46400.0
2011-07-22 10:40:00,14.38,14.4,14.38,14.39,44000.0,9.7185,9.732,9.7185,9.7253,44000.0
2011-07-22 10:45:00,14.39,14.39,14.38,14.38,10800.0,9.7253,9.7253,9.7185,9.7185,10800.0
2011-07-22 10:50:00,14.38,14.4,14.37,14.37,174800.0,9.7185,9.732,9.7117,9.7117,174800.0
2011-07-22 10:55:00,14.37,14.38,14.37,14.38,37600.0,9.7117,9.7185,9.7117,9.7185,37600.0
2011-07-22 11:00:00,14.38,14.4,14.38,14.39,117200.0,9.7185,9.732,9.7185,9.7253,117200.0
2011-07-22 11:05:00,14.39,14.4,14.38,14.4,32800.0,9.7253,9.732,9.7185,9.732,32800.0
2011-07-22 11:10:00,14.4,14.43,14.4,14.42,36800.0,9.732,9.7523,9.732,9.7455,36800.0
2011-07-22 11:15:00,14.42,14.43,14.4,14.4,63600.0,9.7455,9.7523,9.732,9.732,63600.0
2011-07-22 11:20:00,14.41,14.42,14.4,14.42,16800.0,9.7388,9.7455,9.732,9.7455,16800.0
2011-07-22 11:25:00,14.42,14.43,14.41,14.42,28000.0,9.7455,9.7523,9.7388,9.7455,28000.0
2011-07-22 11:30:00,14.42,14.43,14.42,14.42,18000.0,9.7455,9.7523,9.7455,9.7455,18000.0
2011-07-22 11:35:00,14.43,14.43,14.42,14.42,37200.0,9.7523,9.7523,9.7455,9.7455,37200.0
2011-07-22 11:40:00,14.43,14.43,14.41,14.42,73600.0,9.7523,9.7523,9.7388,9.7455,73600.0
2011-07-22 11:45:00,14.42,14.43,14.42,14.43,13600.0,9.7455,9.7523,9.7455,9.7523,13600.0
2011-07-22 11:50:00,14.43,14.43,14.42,14.43,24800.0,9.7523,9.7523,9.7455,9.7523,24800.0
2011-07-22 11:55:00,14.43,14.43,14.41,14.41,28400.0,9.7523,9.7523,9.7388,9.7388,28400.0
2011-07-22 12:00:00,14.41,14.41,14.4,14.4,8800.0,9.7388,9.7388,9.732,9.732,8800.0
2011-07-22 12:05:00,14.4,14.41,14.4,14.41,29200.0,9.732,9.7388,9.732,9.7388,29200.0
2011-07-22 12:10:00,14.41,14.42,14.41,14.42,26800.0,9.7388,9.7455,9.7388,9.7455,26800.0
2011-07-22 12:15:00,14.42,14.43,14.41,14.41,14400.0,9.7455,9.7523,9.7388,9.7388,14400.0
2011-07-22 12:20:00,14.42,14.42,14.41,14.41,14400.0,9.7455,9.7455,9.7388,9.7388,14400.0
2011-07-22 12:25:00,14.41,14.42,14.4,14.4,74400.0,9.7388,9.7455,9.732,9.732,74400.0
2011-07-22 12:30:00,14.4,14.4,14.4,14.4,17200.0,9.732,9.732,9.732,9.732,17200.0
2011-07-22 12:35:00,14.4,14.4,14.4,14.4,8400.0,9.732,9.732,9.732,9.732,8400.0
2011-07-22 12:40:00,14.4,14.4,14.38,14.38,50400.0,9.732,9.732,9.7185,9.7185,50400.0
2011-07-22 12:45:00,14.39,14.39,14.38,14.39,33200.0,9.7253,9.7253,9.7185,9.7253,33200.0
2011-07-22 12:50:00,14.39,14.4,14.39,14.4,36400.0,9.7253,9.732,9.7253,9.732,36400.0
2011-07-22 12:55:00,14.4,14.4,14.4,14.4,24000.0,9.732,9.732,9.732,9.732,24000.0
2011-07-22 13:00:00,14.4,14.4,14.4,14.4,8400.0,9.732,9.732,9.732,9.732,8400.0
2011-07-22 13:05:00,14.4,14.4,14.39,14.4,13600.0,9.732,9.732,9.7253,9.732,13600.0
2011-07-22 13:10:00,14.4,14.4,14.39,14.4,17200.0,9.732,9.732,9.7253,9.732,17200.0
2011-07-22 13:15:00,14.39,14.4,14.38,14.39,32000.0,9.7253,9.732,9.7185,9.7253,32000.0
2011-07-22 13:20:00,14.39,14.39,14.38,14.38,15600.0,9.7253,9.7253,9.7185,9.7185,15600.0
2011-07-22 13:25:00,14.38,14.38,14.37,14.38,34000.0,9.7185,9.7185,9.7117,9.7185,34000.0
2011-07-22 13:30:00,14.37,14.38,14.35,14.36,136800.0,9.7117,9.7185,9.6982,9.705,136800.0
2011-07-22 13:35:00,14.36,14.36,14.36,14.36,14000.0,9.705,9.705,9.705,9.705,14000.0
2011-07-22 13:40:00,14.36,14.37,14.36,14.36,17200.0,9.705,9.7117,9.705,9.705,17200.0
2011-07-22 13:45:00,14.36,14.37,14.36,14.36,26800.0,9.705,9.7117,9.705,9.705,26800.0
2011-07-22 13:50:00,14.36,14.36,14.36,14.36,21600.0,9.705,9.705,9.705,9.705,21600.0
2011-07-22 13:55:00,14.36,14.37,14.36,14.36,22400.0,9.705,9.7117,9.705,9.705,22400.0
2011-07-22 14:00:00,14.36,14.37,14.36,14.36,54000.0,9.705,9.7117,9.705,9.705,54000.0
2011-07-22 14:05:00,14.36,14.36,14.35,14.36,39200.0,9.705,9.705,9.6982,9.705,39200.0
2011-07-22 14:10:00,14.36,14.36,14.36,14.36,14400.0,9.705,9.705,9.705,9.705,14400.0
2011-07-22 14:15:00,14.36,14.36,14.36,14.36,13200.0,9.705,9.705,9.705,9.705,13200.0
2011-07-22 14:20:00,14.36,14.36,14.35,14.36,34800.0,9.705,9.705,9.6982,9.705,34800.0
2011-07-22 14:25:00,14.36,14.36,14.35,14.35,17200.0,9.705,9.705,9.6982,9.6982,17200.0
2011-07-22 14:30:00,14.35,14.36,14.35,14.36,14000.0,9.6982,9.705,9.6982,9.705,14000.0
2011-07-22 14:35:00,14.36,14.36,14.36,14.36,21200.0,9.705,9.705,9.705,9.705,21200.0
2011-07-22 14:40:00,14.36,14.37,14.36,14.37,28000.0,9.705,9.7117,9.705,9.7117,28000.0
2011-07-22 14:45:00,14.37,14.37,14.37,14.37,21200.0,9.7117,9.7117,9.7117,9.7117,21200.0
2011-07-22 14:50:00,14.37,14.37,14.37,14.37,14000.0,9.7117,9.7117,9.7117,9.7117,14000.0
2011-07-22 14:55:00,14.37,14.37,14.37,14.37,21600.0,9.7117,9.7117,9.7117,9.7117,21600.0
2011-07-22 15:00:00,14.37,14.38,14.37,14.38,56000.0,9.7117,9.7185,9.7117,9.7185,56000.0
2011-07-22 15:05:00,14.37,14.38,14.37,14.37,19200.0,9.7117,9.7185,9.7117,9.7117,19200.0
2011-07-22 15:10:00,14.37,14.37,14.36,14.36,65200.0,9.7117,9.7117,9.705,9.705,65200.0
2011-07-22 15:15:00,14.36,14.37,14.36,14.36,36800.0,9.705,9.7117,9.705,9.705,36800.0
2011-07-22 15:20:00,14.37,14.37,14.36,14.36,43600.0,9.7117,9.7117,9.705,9.705,43600.0
2011-07-22 15:25:00,14.36,14.36,14.36,14.36,35600.0,9.705,9.705,9.705,9.705,35600.0
2011-07-22 15:30:00,14.36,14.37,14.36,14.36,56400.0,9.705,9.7117,9.705,9.705,56400.0
2011-07-22 15:35:00,14.36,14.36,14.35,14.35,42000.0,9.705,9.705,9.6982,9.6982,42000.0
2011-07-22 15:40:00,14.35,14.35,14.34,14.34,58800.0,9.6982,9.6982,9.6915,9.6915,58800.0
2011-07-22 15:45:00,14.34,14.37,14.34,14.37,173600.0,9.6915,9.7117,9.6915,9.7117,173600.0
2011-07-22 15:50:00,14.37,14.38,14.37,14.37,116800.0,9.7117,9.7185,9.7117,9.7117,116800.0
2011-07-22 15:55:00,14.37,14.37,14.35,14.37,412000.0,9.7117,9.7117,9.6982,9.7117,412000.0
2011-07-25 09:30:00,14.26,14.33,14.26,14.32,152400.0,9.6374,9.6847,9.6374,9.678,152400.0
2011-07-25 09:35:00,14.32,14.33,14.31,14.33,31200.0,9.678,9.6847,9.6712,9.6847,31200.0
2011-07-25 09:40:00,14.32,14.32,14.28,14.31,109600.0,9.678,9.678,9.6509,9.6712,109600.0
2011-07-25 09:45:00,14.31,14.32,14.3,14.31,45200.0,9.6712,9.678,9.6644,9.6712,45200.0
2011-07-25 09:50:00,14.32,14.32,14.29,14.3,91600.0,9.678,9.678,9.6577,9.6644,91600.0
2011-07-25 09:55:00,14.3,14.33,14.3,14.32,47200.0,9.6644,9.6847,9.6644,9.678,47200.0
2011-07-25 10:00:00,14.32,14.35,14.32,14.35,64000.0,9.678,9.6982,9.678,9.6982,64000.0
2011-07-25 10:05:00,14.36,14.38,14.36,14.38,49600.0,9.705,9.7185,9.705,9.7185,49600.0
2011-07-25 10:10:00,14.38,14.39,14.36,14.36,48000.0,9.7185,9.7253,9.705,9.705,48000.0
2011-07-25 10:15:00,14.36,14.38,14.36,14.37,56400.0,9.705,9.7185,9.705,9.7117,56400.0
2011-07-25 10:20:00,14.37,14.39,14.36,14.38,42800.0,9.7117,9.7253,9.705,9.7185,42800.0
2011-07-25 10:25:00,14.38,14.38,14.37,14.37,44000.0,9.7185,9.7185,9.7117,9.7117,44000.0
2011-07-25 10:30:00,14.37,14.39,14.36,14.37,98800.0,9.7117,9.7253,9.705,9.7117,98800.0
2011-07-25 10:35:00,14.37,14.37,14.35,14.36,53600.0,9.7117,9.7117,9.6982,9.705,53600.0
2011-07-25 10:40:00,14.35,14.37,14.35,14.37,127200.0,9.6982,9.7117,9.6982,9.7117,127200.0
2011-07-25 10:45:00,14.37,14.38,14.36,14.36,47600.0,9.7117,9.7185,9.705,9.705,47600.0
2011-07-25 10:50:00,14.36,14.37,14.35,14.35,73200.0,9.705,9.7117,9.6982,9.6982,73200.0
2011-07-25 10:55:00,14.35,14.36,14.35,14.35,44400.0,9.6982,9.705,9.6982,9.6982,44400.0
2011-07-25 11:00:00,14.35,14.35,14.34,14.34,56400.0,9.6982,9.6982,9.6915,9.6915,56400.0
2011-07-25 11:05:00,14.35,14.36,14.35,14.36,45200.0,9.6982,9.705,9.6982,9.705,45200.0
2011-07-25 11:10:00,14.35,14.37,14.35,14.35,38000.0,9.6982,9.7117,9.6982,9.6982,38000.0
2011-07-25 11:15:00,14.35,14.37,14.35,14.36,25600.0,9.6982,9.7117,9.6982,9.705,25600.0
2011-07-25 11:20:00,14.37,14.38,14.36,14.38,26800.0,9.7117,9.7185,9.705,9.7185,26800.0
2011-07-25 11:25:00,14.38,14.39,14.37,14.38,42400.0,9.7185,9.7253,9.7117,9.7185,42400.0
2011-07-25 11:30:00,14.38,14.38,14.38,14.38,6000.0,9.7185,9.7185,9.7185,9.7185,6000.0
2011-07-25 11:35:00,14.38,14.39,14.38,14.38,32000.0,9.7185,9.7253,9.7185,9.7185,32000.0
2011-07-25 11:40:00,14.38,14.38,14.37,14.37,34800.0,9.7185,9.7185,9.7117,9.7117,34800.0
2011-07-25 11:45:00,14.37,14.37,14.36,14.37,92400.0,9.7117,9.7117,9.705,9.7117,92400.0
2011-07-25 11:50:00,14.37,14.38,14.36,14.38,40800.0,9.7117,9.7185,9.705,9.7185,40800.0
2011-07-25 11:55:00,14.38,14.39,14.38,14.39,25200.0,9.7185,9.7253,9.7185,9.7253,25200.0
2011-07-25 12:00:00,14.4,14.4,14.39,14.39,14000.0,9.732,9.732,9.7253,9.7253,14000.0
2011-07-25 12:05:00,14.39,14.39,14.39,14.39,23200.0,9.7253,9.7253,9.7253,9.7253,23200.0
2011-07-25 12:10:00,14.39,14.4,14.39,14.39,13600.0,9.7253,9.732,9.7253,9.7253,13600.0
2011-07-25 12:15:00,14.39,14.4,14.39,14.39,14000.0,9.7253,9.732,9.7253,9.7253,14000.0
2011-07-25 12:20:00,14.39,14.4,14.39,14.4,8400.0,9.7253,9.732,9.7253,9.732,8400.0
2011-07-25 12:25:00,14.4,14.41,14.4,14.41,27200.0,9.732,9.7388,9.732,9.7388,27200.0
2011-07-25 12:30:00,14.41,14.42,14.41,14.42,20000.0,9.7388,9.7455,9.7388,9.7455,20000.0
2011-07-25 12:35:00,14.42,14.43,14.42,14.43,41600.0,9.7455,9.7523,9.7455,9.7523,41600.0
2011-07-25 12:40:00,14.43,14.43,14.42,14.43,24000.0,9.7523,9.7523,9.7455,9.7523,24000.0
2011-07-25 12:45:00,14.43,14.44,14.43,14.44,24800.0,9.7523,9.7591,9.7523,9.7591,24800.0
2011-07-25 12:50:00,14.44,14.45,14.44,14.44,26400.0,9.7591,9.7658,9.7591,9.7591,26400.0
2011-07-25 12:55:00,14.44,14.45,14.44,14.44,22800.0,9.7591,9.7658,9.7591,9.7591,22800.0
2011-07-25 13:00:00,14.44,14.45,14.44,14.45,27200.0,9.7591,9.7658,9.7591,9.7658,27200.0
2011-07-25 13:05:00,14.45,14.46,14.45,14.46,27200.0,9.7658,9.7726,9.7658,9.7726,27200.0
2011-07-25 13:10:00,14.46,14.46,14.45,14.46,13600.0,9.7726,9.7726,9.7658,9.7726,13600.0
2011-07-25 13:15:00,14.46,14.46,14.45,14.46,22800.0,9.7726,9.7726,9.7658,9.7726,22800.0
2011-07-25 13:20:00,14.46,14.46,14.45,14.45,31200.0,9.7726,9.7726,9.7658,9.7658,31200.0
2011-07-25 13:25:00,14.45,14.46,14.45,14.45,13600.0,9.7658,9.7726,9.7658,9.7658,13600.0
2011-07-25 13:30:00,14.46,14.46,14.45,14.46,15600.0,9.7726,9.7726,9.7658,9.7726,15600.0
2011-07-25 13:35:00,14.46,14.46,14.45,14.45,14800.0,9.7726,9.7726,9.7658,9.7658,14800.0
2011-07-25 13:40:00,14.45,14.45,14.45,14.45,11200.0,9.7658,9.7658,9.7658,9.7658,11200.0
2011-07-25 13:45:00,14.45,14.45,14.44,14.44,26000.0,9.7658,9.7658,9.7591,9.7591,26000.0
2011-07-25 13:50:00,14.44,14.45,14.44,14.44,18000.0,9.7591,9.7658,9.7591,9.7591,18000.0
2011-07-25 13:55:00,14.44,14.45,14.43,14.43,24400.0,9.7591,9.7658,9.7523,9.7523,24400.0
2011-07-25 14:00:00,14.43,14.44,14.43,14.44,17600.0,9.7523,9.7591,9.7523,9.7591,17600.0
2011-07-25 14:05:00,14.44,14.44,14.44,14.44,30000.0,9.7591,9.7591,9.7591,9.7591,30000.0
2011-07-25 14:10:00,14.44,14.44,14.44,14.44,28400.0,9.7591,9.7591,9.7591,9.7591,28400.0
2011-07-25 14:15:00,14.44,14.44,14.44,14.44,13200.0,9.7591,9.7591,9.7591,9.7591,13200.0
2011-07-25 14:20:00,14.44,14.44,14.44,14.44,16000.0,9.7591,9.7591,9.7591,9.7591,16000.0
2011-07-25 14:25:00,14.44,14.44,14.44,14.44,8400.0,9.7591,9.7591,9.7591,9.7591,8400.0
2011-07-25 14:30:00,14.44,14.44,14.43,14.43,34000.0,9.7591,9.7591,9.7523,9.7523,34000.0
2011-07-25 14:35:00,14.43,14.43,14.42,14.42,26000.0,9.7523,9.7523,9.7455,9.7455,26000.0
2011-07-25 14:40:00,14.42,14.43,14.42,14.42,53600.0,9.7455,9.7523,9.7455,9.7455,53600.0
2011-07-25 14:45:00,14.42,14.42,14.41,14.41,52400.0,9.7455,9.7455,9.7388,9.7388,52400.0
2011-07-25 14:50:00,14.42,14.42,14.41,14.42,38800.0,9.7455,9.7455,9.7388,9.7455,38800.0
2011-07-25 14:55:00,14.42,14.42,14.41,14.42,45600.0,9.7455,9.7455,9.7388,9.7455,45600.0
2011-07-25 15:00:00,14.42,14.42,14.4,14.41,81600.0,9.7455,9.7455,9.732,9.7388,81600.0
2011-07-25 15:05:00,14.41,14.41,14.4,14.41,25200.0,9.7388,9.7388,9.732,9.7388,25200.0
2011-07-25 15:10:00,14.4,14.42,14.4,14.42,132400.0,9.732,9.7455,9.732,9.7455,132400.0
2011-07-25 15:15:00,14.42,14.42,14.42,14.42,64000.0,9.7455,9.7455,9.7455,9.7455,64000.0
2011-07-25 15:20:00,14.42,14.42,14.41,14.41,32400.0,9.7455,9.7455,9.7388,9.7388,32400.0
2011-07-25 15:25:00,14.41,14.41,14.4,14.4,53600.0,9.7388,9.7388,9.732,9.732,53600.0
2011-07-25 15:30:00,14.4,14.41,14.4,14.41,42800.0,9.732,9.7388,9.732,9.7388,42800.0
2011-07-25 15:35:00,14.41,14.42,14.4,14.42,88000.0,9.7388,9.7455,9.732,9.7455,88000.0
2011-07-25 15:40:00,14.42,14.42,14.4,14.4,97600.0,9.7455,9.7455,9.732,9.732,97600.0
2011-07-25 15:45:00,14.4,14.4,14.38,14.38,146000.0,9.732,9.732,9.7185,9.7185,146000.0
2011-07-25 15:50:00,14.38,14.4,14.38,14.39,129200.0,9.7185,9.732,9.7185,9.7253,129200.0
2011-07-25 15:55:00,14.39,14.39,14.38,14.38,263600.0,9.7253,9.7253,9.7185,9.7185,263600.0
2011-07-26 09:30:00,14.38,14.38,14.34,14.36,79600.0,9.7185,9.7185,9.6915,9.705,79600.0
2011-07-26 09:35:00,14.36,14.37,14.34,14.35,51200.0,9.705,9.7117,9.6915,9.6982,51200.0
2011-07-26 09:40:00,14.34,14.35,14.32,14.33,50400.0,9.6915,9.6982,9.678,9.6847,50400.0
2011-07-26 09:45:00,14.33,14.34,14.32,14.33,142800.0,9.6847,9.6915,9.678,9.6847,142800.0
2011-07-26 09:50:00,14.34,14.36,14.33,14.36,78000.0,9.6915,9.705,9.6847,9.705,78000.0
2011-07-26 09:55:00,14.36,14.38,14.36,14.37,90800.0,9.705,9.7185,9.705,9.7117,90800.0
2011-07-26 10:00:00,14.37,14.39,14.36,14.38,177200.0,9.7117,9.7253,9.705,9.7185,177200.0
2011-07-26 10:05:00,14.38,14.38,14.37,14.37,124000.0,9.7185,9.7185,9.7117,9.7117,124000.0
2011-07-26 10:10:00,14.37,14.38,14.36,14.38,56000.0,9.7117,9.7185,9.705,9.7185,56000.0
2011-07-26 10:15:00,14.38,14.42,14.38,14.4,106400.0,9.7185,9.7455,9.7185,9.732,106400.0
2011-07-26 10:20:00,14.41,14.43,14.4,14.42,101600.0,9.7388,9.7523,9.732,9.7455,101600.0
2011-07-26 10:25:00,14.42,14.43,14.4,14.4,79600.0,9.7455,9.7523,9.732,9.732,79600.0
2011-07-26 10:30:00,14.4,14.41,14.39,14.4,47600.0,9.732,9.7388,9.7253,9.732,47600.0
2011-07-26 10:35:00,14.4,14.41,14.37,14.38,120000.0,9.732,9.7388,9.7117,9.7185,120000.0
2011-07-26 10:40:00,14.38,14.4,14.38,14.38,50400.0,9.7185,9.732,9.7185,9.7185,50400.0
2011-07-26 10:45:00,14.38,14.4,14.37,14.38,107600.0,9.7185,9.732,9.7117,9.7185,107600.0
2011-07-26 10:50:00,14.38,14.4,14.37,14.39,98400.0,9.7185,9.732,9.7117,9.7253,98400.0
2011-07-26 10:55:00,14.39,14.41,14.38,14.38,74800.0,9.7253,9.7388,9.7185,9.7185,74800.0
2011-07-26 11:00:00,14.38,14.39,14.38,14.38,40000.0,9.7185,9.7253,9.7185,9.7185,40000.0
2011-07-26 11:05:00,14.38,14.4,14.38,14.4,40800.0,9.7185,9.732,9.7185,9.732,40800.0
2011-07-26 11:10:00,14.4,14.43,14.4,14.43,104000.0,9.732,9.7523,9.732,9.7523,104000.0
2011-07-26 11:15:00,14.42,14.43,14.42,14.43,35600.0,9.7455,9.7523,9.7455,9.7523,35600.0
2011-07-26 11:20:00,14.43,14.45,14.43,14.44,137200.0,9.7523,9.7658,9.7523,9.7591,137200.0
2011-07-26 11:25:00,14.44,14.45,14.43,14.43,89600.0,9.7591,9.7658,9.7523,9.7523,89600.0
2011-07-26 11:30:00,14.43,14.43,14.41,14.42,62400.0,9.7523,9.7523,9.7388,9.7455,62400.0
2011-07-26 11:35:00,14.42,14.42,14.41,14.42,54800.0,9.7455,9.7455,9.7388,9.7455,54800.0
2011-07-26 11:40:00,14.42,14.43,14.42,14.42,63200.0,9.7455,9.7523,9.7455,9.7455,63200.0
2011-07-26 11:45:00,14.42,14.44,14.42,14.43,49200.0,9.7455,9.7591,9.7455,9.7523,49200.0
2011-07-26 11:50:00,14.43,14.44,14.42,14.42,67600.0,9.7523,9.7591,9.7455,9.7455,67600.0
2011-07-26 11:55:00,14.42,14.42,14.4,14.41,97600.0,9.7455,9.7455,9.732,9.7388,97600.0
2011-07-26 12:00:00,14.41,14.41,14.41,14.41,6000.0,9.7388,9.7388,9.7388,9.7388,6000.0
2011-07-26 12:05:00,14.41,14.41,14.41,14.41,15200.0,9.7388,9.7388,9.7388,9.7388,15200.0
2011-07-26 12:10:00,14.41,14.42,14.41,14.42,22000.0,9.7388,9.7455,9.7388,9.7455,22000.0
2011-07-26 12:15:00,14.42,14.43,14.42,14.43,21600.0,9.7455,9.7523,9.7455,9.7523,21600.0
2011-07-26 12:20:00,14.42,14.43,14.42,14.43,3600.0,9.7455,9.7523,9.7455,9.7523,3600.0
2011-07-26 12:25:00,14.42,14.43,14.42,14.43,42000.0,9.7455,9.7523,9.7455,9.7523,42000.0
2011-07-26 12:30:00,14.43,14.43,14.42,14.42,33200.0,9.7523,9.7523,9.7455,9.7455,33200.0
2011-07-26 12:35:00,14.42,14.43,14.42,14.43,16800.0,9.7455,9.7523,9.7455,9.7523,16800.0
2011-07-26 12:40:00,14.42,14.42,14.42,14.42,19200.0,9.7455,9.7455,9.7455,9.7455,19200.0
2011-07-26 12:45:00,14.42,14.42,14.4,14.41,23600.0,9.7455,9.7455,9.732,9.7388,23600.0
2011-07-26 12:50:00,14.4,14.41,14.4,14.41,32800.0,9.732,9.7388,9.732,9.7388,32800.0
2011-07-26 12:55:00,14.41,14.41,14.41,14.41,3200.0,9.7388,9.7388,9.7388,9.7388,3200.0
2011-07-26 13:00:00,14.41,14.41,14.4,14.4,47200.0,9.7388,9.7388,9.732,9.732,47200.0
2011-07-26 13:05:00,14.4,14.4,14.4,14.4,60800.0,9.732,9.732,9.732,9.732,60800.0
2011-07-26 13:10:00,14.4,14.4,14.39,14.39,60800.0,9.732,9.732,9.7253,9.7253,60800.0
2011-07-26 13:15:00,14.39,14.39,14.39,14.39,20400.0,9.7253,9.7253,9.7253,9.7253,20400.0
2011-07-26 13:20:00,14.39,14.4,14.38,14.39,26000.0,9.7253,9.732,9.7185,9.7253,26000.0
2011-07-26 13:25:00,14.39,14.39,14.38,14.39,21200.0,9.7253,9.7253,9.7185,9.7253,21200.0
2011-07-26 13:30:00,14.39,14.39,14.39,14.39,7200.0,9.7253,9.7253,9.7253,9.7253,7200.0
2011-07-26 13:35:00,14.39,14.4,14.38,14.39,71200.0,9.7253,9.732,9.7185,9.7253,71200.0
2011-07-26 13:40:00,14.39,14.39,14.39,14.39,25200.0,9.7253,9.7253,9.7253,9.7253,25200.0
2011-07-26 13:45:00,14.39,14.39,14.38,14.38,16400.0,9.7253,9.7253,9.7185,9.7185,16400.0
2011-07-26 13:50:00,14.39,14.39,14.39,14.39,25600.0,9.7253,9.7253,9.7253,9.7253,25600.0
2011-07-26 13:55:00,14.39,14.39,14.38,14.38,32400.0,9.7253,9.7253,9.7185,9.7185,32400.0
2011-07-26 14:00:00,14.38,14.4,14.38,14.4,43600.0,9.7185,9.732,9.7185,9.732,43600.0
2011-07-26 14:05:00,14.4,14.4,14.38,14.38,45200.0,9.732,9.732,9.7185,9.7185,45200.0
2011-07-26 14:10:00,14.38,14.4,14.38,14.4,59200.0,9.7185,9.732,9.7185,9.732,59200.0
2011-07-26 14:15:00,14.41,14.42,14.4,14.42,77600.0,9.7388,9.7455,9.732,9.7455,77600.0
2011-07-26 14:20:00,14.42,14.42,14.41,14.41,32000.0,9.7455,9.7455,9.7388,9.7388,32000.0
2011-07-26 14:25:00,14.41,14.41,14.4,14.41,32800.0,9.7388,9.7388,9.732,9.7388,32800.0
2011-07-26 14:30:00,14.41,14.41,14.41,14.41,24400.0,9.7388,9.7388,9.7388,9.7388,24400.0
2011-07-26 14:35:00,14.41,14.42,14.4,14.41,38400.0,9.7388,9.7455,9.732,9.7388,38400.0
2011-07-26 14:40:00,14.41,14.41,14.4,14.41,50400.0,9.7388,9.7388,9.732,9.7388,50400.0
2011-07-26 14:45:00,14.41,14.41,14.4,14.4,41600.0,9.7388,9.7388,9.732,9.732,41600.0
2011-07-26 14:50:00,14.4,14.41,14.4,14.4,36000.0,9.732,9.7388,9.732,9.732,36000.0
2011-07-26 14:55:00,14.4,14.42,14.4,14.41,168800.0,9.732,9.7455,9.732,9.7388,168800.0
2011-07-26 15:00:00,14.41,14.42,14.41,14.41,263600.0,9.7388,9.7455,9.7388,9.7388,263600.0
2011-07-26 15:05:00,14.42,14.42,14.41,14.41,42800.0,9.7455,9.7455,9.7388,9.7388,42800.0
2011-07-26 15:10:00,14.41,14.42,14.4,14.41,350400.0,9.7388,9.7455,9.732,9.7388,350400.0
2011-07-26 15:15:00,14.41,14.41,14.4,14.4,316800.0,9.7388,9.7388,9.732,9.732,316800.0
2011-07-26 15:20:00,14.4,14.4,14.4,14.4,87200.0,9.732,9.732,9.732,9.732,87200.0
2011-07-26 15:25:00,14.4,14.4,14.39,14.4,106400.0,9.732,9.732,9.7253,9.732,106400.0
2011-07-26 15:30:00,14.4,14.41,14.36,14.37,418800.0,9.732,9.7388,9.705,9.7117,418800.0
2011-07-26 15:35:00,14.37,14.37,14.36,14.36,144000.0,9.7117,9.7117,9.705,9.705,144000.0
2011-07-26 15:40:00,14.36,14.36,14.35,14.36,133200.0,9.705,9.705,9.6982,9.705,133200.0
2011-07-26 15:45:00,14.35,14.35,14.33,14.34,183200.0,9.6982,9.6982,9.6847,9.6915,183200.0
2011-07-26 15:50:00,14.33,14.34,14.33,14.33,197200.0,9.6847,9.6915,9.6847,9.6847,197200.0
2011-07-26 15:55:00,14.33,14.35,14.32,14.34,686800.0,9.6847,9.6982,9.678,9.6915,686800.0
2011-07-27 09:30:00,14.32,14.34,14.27,14.28,101200.0,9.678,9.6915,9.6442,9.6509,101200.0
2011-07-27 09:35:00,14.29,14.29,14.11,14.12,564400.0,9.6577,9.6577,9.536,9.5428,564400.0
2011-07-27 09:40:00,14.11,14.24,14.1,14.22,212800.0,9.536,9.6239,9.5293,9.6104,212800.0
2011-07-27 09:45:00,14.22,14.24,14.14,14.17,237600.0,9.6104,9.6239,9.5563,9.5766,237600.0
2011-07-27 09:50:00,14.16,14.2,14.16,14.18,211200.0,9.5698,9.5969,9.5698,9.5833,211200.0
2011-07-27 09:55:00,14.18,14.22,14.09,14.15,224400.0,9.5833,9.6104,9.5225,9.5631,224400.0
2011-07-27 10:00:00,14.16,14.23,14.16,14.22,78000.0,9.5698,9.6171,9.5698,9.6104,78000.0
2011-07-27 10:05:00,14.22,14.23,14.18,14.18,92400.0,9.6104,9.6171,9.5833,9.5833,92400.0
2011-07-27 10:10:00,14.18,14.2,14.17,14.2,122400.0,9.5833,9.5969,9.5766,9.5969,122400.0
2011-07-27 10:15:00,14.19,14.2,14.19,14.2,145200.0,9.5901,9.5969,9.5901,9.5969,145200.0
2011-07-27 10:20:00,14.2,14.21,14.19,14.2,71200.0,9.5969,9.6036,9.5901,9.5969,71200.0
2011-07-27 10:25:00,14.2,14.22,14.2,14.21,81200.0,9.5969,9.6104,9.5969,9.6036,81200.0
2011-07-27 10:30:00,14.21,14.22,14.19,14.2,222000.0,9.6036,9.6104,9.5901,9.5969,222000.0
2011-07-27 10:35:00,14.2,14.2,14.17,14.17,72800.0,9.5969,9.5969,9.5766,9.5766,72800.0
2011-07-27 10:40:00,14.17,14.18,14.15,14.16,57200.0,9.5766,9.5833,9.5631,9.5698,57200.0
2011-07-27 10:45:00,14.16,14.16,14.15,14.16,62800.0,9.5698,9.5698,9.5631,9.5698,62800.0
2011-07-27 10:50:00,14.16,14.17,14.15,14.16,160400.0,9.5698,9.5766,9.5631,9.5698,160400.0
2011-07-27 10:55:00,14.16,14.17,14.14,14.15,135600.0,9.5698,9.5766,9.5563,9.5631,135600.0
2011-07-27 11:00:00,14.15,14.15,14.14,14.15,70800.0,9.5631,9.5631,9.5563,9.5631,70800.0
2011-07-27 11:05:00,14.15,14.18,14.15,14.18,49200.0,9.5631,9.5833,9.5631,9.5833,49200.0
2011-07-27 11:10:00,14.18,14.18,14.15,14.18,83200.0,9.5833,9.5833,9.5631,9.5833,83200.0
2011-07-27 11:15:00,14.18,14.18,14.15,14.17,190400.0,9.5833,9.5833,9.5631,9.5766,190400.0
2011-07-27 11:20:00,14.16,14.19,14.16,14.19,71600.0,9.5698,9.5901,9.5698,9.5901,71600.0
2011-07-27 11:25:00,14.19,14.19,14.17,14.18,54000.0,9.5901,9.5901,9.5766,9.5833,54000.0
2011-07-27 11:30:00,14.18,14.19,14.14,14.14,179200.0,9.5833,9.5901,9.5563,9.5563,179200.0
2011-07-27 11:35:00,14.14,14.15,14.13,14.15,71600.0,9.5563,9.5631,9.5495,9.5631,71600.0
2011-07-27 11:40:00,14.15,14.17,14.15,14.16,56800.0,9.5631,9.5766,9.5631,9.5698,56800.0
2011-07-27 11:45:00,14.16,14.17,14.15,14.17,35200.0,9.5698,9.5766,9.5631,9.5766,35200.0
2011-07-27 11:50:00,14.17,14.19,14.15,14.17,204800.0,9.5766,9.5901,9.5631,9.5766,204800.0
2011-07-27 11:55:00,14.18,14.18,14.17,14.18,30800.0,9.5833,9.5833,9.5766,9.5833,30800.0
2011-07-27 12:00:00,14.18,14.19,14.18,14.19,69200.0,9.5833,9.5901,9.5833,9.5901,69200.0
2011-07-27 12:05:00,14.19,14.19,14.17,14.18,36800.0,9.5901,9.5901,9.5766,9.5833,36800.0
2011-07-27 12:10:00,14.18,14.18,14.17,14.18,61600.0,9.5833,9.5833,9.5766,9.5833,61600.0
2011-07-27 12:15:00,14.17,14.18,14.17,14.17,33600.0,9.5766,9.5833,9.5766,9.5766,33600.0
2011-07-27 12:20:00,14.17,14.18,14.16,14.16,40800.0,9.5766,9.5833,9.5698,9.5698,40800.0
2011-07-27 12:25:00,14.16,14.18,14.16,14.18,30400.0,9.5698,9.5833,9.5698,9.5833,30400.0
2011-07-27 12:30:00,14.18,14.19,14.17,14.18,69200.0,9.5833,9.5901,9.5766,9.5833,69200.0
2011-07-27 12:35:00,14.17,14.18,14.17,14.18,32800.0,9.5766,9.5833,9.5766,9.5833,32800.0
2011-07-27 12:40:00,14.18,14.18,14.17,14.17,46400.0,9.5833,9.5833,9.5766,9.5766,46400.0
2011-07-27 12:45:00,14.17,14.18,14.17,14.18,18000.0,9.5766,9.5833,9.5766,9.5833,18000.0
2011-07-27 12:50:00,14.18,14.18,14.17,14.17,36400.0,9.5833,9.5833,9.5766,9.5766,36400.0
2011-07-27 12:55:00,14.17,14.18,14.17,14.17,42000.0,9.5766,9.5833,9.5766,9.5766,42000.0
2011-07-27 13:00:00,14.17,14.18,14.17,14.17,150800.0,9.5766,9.5833,9.5766,9.5766,150800.0
2011-07-27 13:05:00,14.17,14.18,14.17,14.18,43600.0,9.5766,9.5833,9.5766,9.5833,43600.0
2011-07-27 13:10:00,14.18,14.18,14.17,14.17,42000.0,9.5833,9.5833,9.5766,9.5766,42000.0
2011-07-27 13:15:00,14.17,14.17,14.16,14.17,50000.0,9.5766,9.5766,9.5698,9.5766,50000.0
2011-07-27 13:20:00,14.17,14.18,14.17,14.18,106800.0,9.5766,9.5833,9.5766,9.5833,106800.0
2011-07-27 13:25:00,14.17,14.18,14.17,14.18,68400.0,9.5766,9.5833,9.5766,9.5833,68400.0
2011-07-27 13:30:00,14.18,14.19,14.17,14.18,50400.0,9.5833,9.5901,9.5766,9.5833,50400.0
2011-07-27 13:35:00,14.18,14.19,14.18,14.19,55200.0,9.5833,9.5901,9.5833,9.5901,55200.0
2011-07-27 13:40:00,14.19,14.2,14.19,14.19,161600.0,9.5901,9.5969,9.5901,9.5901,161600.0
2011-07-27 13:45:00,14.19,14.19,14.19,14.19,35200.0,9.5901,9.5901,9.5901,9.5901,35200.0
2011-07-27 13:50:00,14.19,14.19,14.19,14.19,41600.0,9.5901,9.5901,9.5901,9.5901,41600.0
2011-07-27 13:55:00,14.19,14.19,14.18,14.18,38400.0,9.5901,9.5901,9.5833,9.5833,38400.0
2011-07-27 14:00:00,14.18,14.19,14.18,14.18,98400.0,9.5833,9.5901,9.5833,9.5833,98400.0
2011-07-27 14:05:00,14.18,14.19,14.18,14.19,136800.0,9.5833,9.5901,9.5833,9.5901,136800.0
2011-07-27 14:10:00,14.19,14.19,14.18,14.19,84400.0,9.5901,9.5901,9.5833,9.5901,84400.0
2011-07-27 14:15:00,14.19,14.19,14.18,14.18,60400.0,9.5901,9.5901,9.5833,9.5833,60400.0
2011-07-27 14:20:00,14.18,14.19,14.17,14.18,94400.0,9.5833,9.5901,9.5766,9.5833,94400.0
2011-07-27 14:25:00,14.18,14.18,14.17,14.17,221200.0,9.5833,9.5833,9.5766,9.5766,221200.0
2011-07-27 14:30:00,14.18,14.18,14.16,14.17,99200.0,9.5833,9.5833,9.5698,9.5766,99200.0
2011-07-27 14:35:00,14.16,14.18,14.15,14.18,134400.0,9.5698,9.5833,9.5631,9.5833,134400.0
2011-07-27 14:40:00,14.18,14.18,14.17,14.17,62800.0,9.5833,9.5833,9.5766,9.5766,62800.0
2011-07-27 14:45:00,14.17,14.18,14.17,14.17,50800.0,9.5766,9.5833,9.5766,9.5766,50800.0
2011-07-27 14:50:00,14.17,14.18,14.17,14.18,79200.0,9.5766,9.5833,9.5766,9.5833,79200.0
2011-07-27 14:55:00,14.18,14.19,14.18,14.19,104800.0,9.5833,9.5901,9.5833,9.5901,104800.0
2011-07-27 15:00:00,14.19,14.19,14.18,14.18,60800.0,9.5901,9.5901,9.5833,9.5833,60800.0
2011-07-27 15:05:00,14.18,14.18,14.17,14.18,77200.0,9.5833,9.5833,9.5766,9.5833,77200.0
2011-07-27 15:10:00,14.18,14.18,14.17,14.18,69200.0,9.5833,9.5833,9.5766,9.5833,69200.0
2011-07-27 15:15:00,14.17,14.18,14.17,14.18,97600.0,9.5766,9.5833,9.5766,9.5833,97600.0
2011-07-27 15:20:00,14.17,14.18,14.15,14.17,152000.0,9.5766,9.5833,9.5631,9.5766,152000.0
2011-07-27 15:25:00,14.16,14.17,14.16,14.17,119600.0,9.5698,9.5766,9.5698,9.5766,119600.0
2011-07-27 15:30:00,14.17,14.19,14.17,14.19,142800.0,9.5766,9.5901,9.5766,9.5901,142800.0
2011-07-27 15:35:00,14.19,14.19,14.17,14.18,200800.0,9.5901,9.5901,9.5766,9.5833,200800.0
2011-07-27 15:40:00,14.19,14.19,14.17,14.18,277200.0,9.5901,9.5901,9.5766,9.5833,277200.0
2011-07-27 15:45:00,14.17,14.17,14.14,14.16,262400.0,9.5766,9.5766,9.5563,9.5698,262400.0
2011-07-27 15:50:00,14.16,14.19,14.16,14.19,400000.0,9.5698,9.5901,9.5698,9.5901,400000.0
2011-07-27 15:55:00,14.18,14.19,14.16,14.17,645200.0,9.5833,9.5901,9.5698,9.5766,645200.0
2011-07-28 09:30:00,14.09,14.16,14.04,14.13,358800.0,9.5225,9.5698,9.4887,9.5495,358800.0
2011-07-28 09:35:00,14.12,14.12,14.07,14.07,114800.0,9.5428,9.5428,9.509,9.509,114800.0
2011-07-28 09:40:00,14.08,14.1,14.05,14.07,132400.0,9.5158,9.5293,9.4955,9.509,132400.0
2011-07-28 09:45:00,14.07,14.11,14.07,14.09,266400.0,9.509,9.536,9.509,9.5225,266400.0
2011-07-28 09:50:00,14.09,14.12,14.06,14.06,225200.0,9.5225,9.5428,9.5022,9.5022,225200.0
2011-07-28 09:55:00,14.06,14.06,14.04,14.06,70800.0,9.5022,9.5022,9.4887,9.5022,70800.0
2011-07-28 10:00:00,14.06,14.07,14.04,14.06,67200.0,9.5022,9.509,9.4887,9.5022,67200.0
2011-07-28 10:05:00,14.07,14.12,14.07,14.12,130800.0,9.509,9.5428,9.509,9.5428,130800.0
2011-07-28 10:10:00,14.12,14.14,14.09,14.14,108400.0,9.5428,9.5563,9.5225,9.5563,108400.0
2011-07-28 10:15:00,14.14,14.2,14.14,14.2,136400.0,9.5563,9.5969,9.5563,9.5969,136400.0
2011-07-28 10:20:00,14.2,14.2,14.17,14.17,130400.0,9.5969,9.5969,9.5766,9.5766,130400.0
2011-07-28 10:25:00,14.17,14.17,14.13,14.16,149200.0,9.5766,9.5766,9.5495,9.5698,149200.0
2011-07-28 10:30:00,14.16,14.18,14.15,14.18,63600.0,9.5698,9.5833,9.5631,9.5833,63600.0
2011-07-28 10:35:00,14.18,14.19,14.17,14.18,58000.0,9.5833,9.5901,9.5766,9.5833,58000.0
2011-07-28 10:40:00,14.18,14.21,14.18,14.2,127200.0,9.5833,9.6036,9.5833,9.5969,127200.0
2011-07-28 10:45:00,14.2,14.21,14.19,14.2,70400.0,9.5969,9.6036,9.5901,9.5969,70400.0
2011-07-28 10:50:00,14.2,14.22,14.19,14.19,151200.0,9.5969,9.6104,9.5901,9.5901,151200.0
2011-07-28 10:55:00,14.19,14.19,14.18,14.19,49200.0,9.5901,9.5901,9.5833,9.5901,49200.0
2011-07-28 11:00:00,14.19,14.19,14.17,14.19,181600.0,9.5901,9.5901,9.5766,9.5901,181600.0
2011-07-28 11:05:00,14.19,14.2,14.18,14.2,68400.0,9.5901,9.5969,9.5833,9.5969,68400.0
2011-07-28 11:10:00,14.2,14.22,14.2,14.22,217200.0,9.5969,9.6104,9.5969,9.6104,217200.0
2011-07-28 11:15:00,14.22,14.23,14.2,14.21,77600.0,9.6104,9.6171,9.5969,9.6036,77600.0
2011-07-28 11:20:00,14.21,14.22,14.21,14.22,35600.0,9.6036,9.6104,9.6036,9.6104,35600.0
2011-07-28 11:25:00,14.22,14.25,14.22,14.24,70000.0,9.6104,9.6306,9.6104,9.6239,70000.0
2011-07-28 11:30:00,14.24,14.25,14.24,14.25,84800.0,9.6239,9.6306,9.6239,9.6306,84800.0
2011-07-28 11:35:00,14.25,14.25,14.24,14.25,64400.0,9.6306,9.6306,9.6239,9.6306,64400.0
2011-07-28 11:40:00,14.25,14.25,14.24,14.25,30800.0,9.6306,9.6306,9.6239,9.6306,30800.0
2011-07-28 11:45:00,14.25,14.25,14.24,14.24,27600.0,9.6306,9.6306,9.6239,9.6239,27600.0
2011-07-28 11:50:00,14.25,14.25,14.23,14.23,30000.0,9.6306,9.6306,9.6171,9.6171,30000.0
2011-07-28 11:55:00,14.23,14.24,14.23,14.24,27600.0,9.6171,9.6239,9.6171,9.6239,27600.0
2011-07-28 12:00:00,14.24,14.26,14.24,14.25,30400.0,9.6239,9.6374,9.6239,9.6306,30400.0
2011-07-28 12:05:00,14.25,14.25,14.24,14.25,19600.0,9.6306,9.6306,9.6239,9.6306,19600.0
2011-07-28 12:10:00,14.25,14.25,14.23,14.23,26000.0,9.6306,9.6306,9.6171,9.6171,26000.0
2011-07-28 12:15:00,14.23,14.23,14.22,14.22,22000.0,9.6171,9.6171,9.6104,9.6104,22000.0
2011-07-28 12:20:00,14.22,14.22,14.2,14.2,64800.0,9.6104,9.6104,9.5969,9.5969,64800.0
2011-07-28 12:25:00,14.2,14.2,14.18,14.19,68400.0,9.5969,9.5969,9.5833,9.5901,68400.0
2011-07-28 12:30:00,14.19,14.19,14.18,14.19,26800.0,9.5901,9.5901,9.5833,9.5901,26800.0
2011-07-28 12:35:00,14.19,14.19,14.18,14.19,52800.0,9.5901,9.5901,9.5833,9.5901,52800.0
2011-07-28 12:40:00,14.19,14.2,14.19,14.19,106400.0,9.5901,9.5969,9.5901,9.5901,106400.0
2011-07-28 12:45:00,14.19,14.19,14.18,14.18,20000.0,9.5901,9.5901,9.5833,9.5833,20000.0
2011-07-28 12:50:00,14.19,14.19,14.18,14.19,18800.0,9.5901,9.5901,9.5833,9.5901,18800.0
2011-07-28 12:55:00,14.19,14.19,14.18,14.19,23200.0,9.5901,9.5901,9.5833,9.5901,23200.0
2011-07-28 13:00:00,14.19,14.19,14.17,14.17,30000.0,9.5901,9.5901,9.5766,9.5766,30000.0
2011-07-28 13:05:00,14.17,14.18,14.17,14.17,24400.0,9.5766,9.5833,9.5766,9.5766,24400.0
2011-07-28 13:10:00,14.17,14.17,14.16,14.17,41200.0,9.5766,9.5766,9.5698,9.5766,41200.0
2011-07-28 13:15:00,14.16,14.17,14.16,14.17,19200.0,9.5698,9.5766,9.5698,9.5766,19200.0
2011-07-28 13:20:00,14.17,14.17,14.16,14.16,21600.0,9.5766,9.5766,9.5698,9.5698,21600.0
2011-07-28 13:25:00,14.16,14.18,14.16,14.18,37200.0,9.5698,9.5833,9.5698,9.5833,37200.0
2011-07-28 13:30:00,14.18,14.18,14.17,14.18,23200.0,9.5833,9.5833,9.5766,9.5833,23200.0
2011-07-28 13:35:00,14.18,14.19,14.18,14.19,30000.0,9.5833,9.5901,9.5833,9.5901,30000.0
2011-07-28 13:40:00,14.19,14.2,14.19,14.19,45200.0,9.5901,9.5969,9.5901,9.5901,45200.0
2011-07-28 13:45:00,14.19,14.2,14.17,14.18,34400.0,9.5901,9.5969,9.5766,9.5833,34400.0
2011-07-28 13:50:00,14.18,14.2,14.18,14.18,24000.0,9.5833,9.5969,9.5833,9.5833,24000.0
2011-07-28 13:55:00,14.18,14.19,14.18,14.19,28800.0,9.5833,9.5901,9.5833,9.5901,28800.0
2011-07-28 14:00:00,14.19,14.19,14.17,14.17,41600.0,9.5901,9.5901,9.5766,9.5766,41600.0
2011-07-28 14:05:00,14.17,14.17,14.14,14.14,60800.0,9.5766,9.5766,9.5563,9.5563,60800.0
2011-07-28 14:10:00,14.14,14.15,14.13,14.13,50000.0,9.5563,9.5631,9.5495,9.5495,50000.0
2011-07-28 14:15:00,14.13,14.13,14.13,14.13,57200.0,9.5495,9.5495,9.5495,9.5495,57200.0
2011-07-28 14:20:00,14.13,14.15,14.13,14.14,39600.0,9.5495,9.5631,9.5495,9.5563,39600.0
2011-07-28 14:25:00,14.14,14.15,14.13,14.13,46400.0,9.5563,9.5631,9.5495,9.5495,46400.0
2011-07-28 14:30:00,14.13,14.13,14.12,14.13,94800.0,9.5495,9.5495,9.5428,9.5495,94800.0
2011-07-28 14:35:00,14.13,14.13,14.12,14.13,48000.0,9.5495,9.5495,9.5428,9.5495,48000.0
2011-07-28 14:40:00,14.13,14.13,14.12,14.13,69200.0,9.5495,9.5495,9.5428,9.5495,69200.0
2011-07-28 14:45:00,14.12,14.13,14.11,14.12,48800.0,9.5428,9.5495,9.536,9.5428,48800.0
2011-07-28 14:50:00,14.12,14.13,14.12,14.13,124000.0,9.5428,9.5495,9.5428,9.5495,124000.0
2011-07-28 14:55:00,14.13,14.13,14.12,14.12,122400.0,9.5495,9.5495,9.5428,9.5428,122400.0
2011-07-28 15:00:00,14.12,14.12,14.11,14.12,58400.0,9.5428,9.5428,9.536,9.5428,58400.0
2011-07-28 15:05:00,14.11,14.12,14.11,14.11,43200.0,9.536,9.5428,9.536,9.536,43200.0
2011-07-28 15:10:00,14.11,14.11,14.1,14.1,82800.0,9.536,9.536,9.5293,9.5293,82800.0
2011-07-28 15:15:00,14.1,14.1,14.09,14.09,52000.0,9.5293,9.5293,9.5225,9.5225,52000.0
2011-07-28 15:20:00,14.09,14.1,14.09,14.1,66000.0,9.5225,9.5293,9.5225,9.5293,66000.0
2011-07-28 15:25:00,14.09,14.09,14.07,14.07,115200.0,9.5225,9.5225,9.509,9.509,115200.0
2011-07-28 15:30:00,14.07,14.1,14.07,14.08,179200.0,9.509,9.5293,9.509,9.5158,179200.0
2011-07-28 15:35:00,14.09,14.12,14.08,14.12,156800.0,9.5225,9.5428,9.5158,9.5428,156800.0
2011-07-28 15:40:00,14.12,14.12,14.08,14.09,144000.0,9.5428,9.5428,9.5158,9.5225,144000.0
2011-07-28 15:45:00,14.08,14.09,14.05,14.06,213200.0,9.5158,9.5225,9.4955,9.5022,213200.0
2011-07-28 15:50:00,14.06,14.07,14.06,14.06,198800.0,9.5022,9.509,9.5022,9.5022,198800.0
2011-07-28 15:55:00,14.06,14.06,14.06,14.06,361200.0,9.5022,9.5022,9.5022,9.5022,361200.0
2011-07-29 09:30:00,14.02,14.02,13.88,13.9,273200.0,9.4752,9.4752,9.3806,9.3941,273200.0
2011-07-29 09:35:00,13.9,13.93,13.89,13.9,107600.0,9.3941,9.4144,9.3873,9.3941,107600.0
2011-07-29 09:40:00,13.91,13.93,13.89,13.9,99200.0,9.4009,9.4144,9.3873,9.3941,99200.0
2011-07-29 09:45:00,13.9,13.9,13.88,13.89,78000.0,9.3941,9.3941,9.3806,9.3873,78000.0
2011-07-29 09:50:00,13.9,13.92,13.89,13.91,209600.0,9.3941,9.4076,9.3873,9.4009,209600.0
2011-07-29 09:55:00,13.91,13.93,13.89,13.89,108000.0,9.4009,9.4144,9.3873,9.3873,108000.0
2011-07-29 10:00:00,13.89,13.92,13.89,13.91,118000.0,9.3873,9.4076,9.3873,9.4009,118000.0
2011-07-29 10:05:00,13.91,13.91,13.9,13.9,174400.0,9.4009,9.4009,9.3941,9.3941,174400.0
2011-07-29 10:10:00,13.9,13.9,13.89,13.9,205200.0,9.3941,9.3941,9.3873,9.3941,205200.0
2011-07-29 10:15:00,13.9,13.9,13.88,13.89,127600.0,9.3941,9.3941,9.3806,9.3873,127600.0
2011-07-29 10:20:00,13.89,13.9,13.89,13.9,154000.0,9.3873,9.3941,9.3873,9.3941,154000.0
2011-07-29 10:25:00,13.9,13.9,13.89,13.9,118800.0,9.3941,9.3941,9.3873,9.3941,118800.0
2011-07-29 10:30:00,13.9,13.9,13.89,13.9,128000.0,9.3941,9.3941,9.3873,9.3941,128000.0
2011-07-29 10:35:00,13.9,13.91,13.9,13.91,220800.0,9.3941,9.4009,9.3941,9.4009,220800.0
2011-07-29 10:40:00,13.91,13.93,13.9,13.91,64800.0,9.4009,9.4144,9.3941,9.4009,64800.0
2011-07-29 10:45:00,13.91,13.92,13.89,13.92,100000.0,9.4009,9.4076,9.3873,9.4076,100000.0
2011-07-29 10:50:00,13.93,13.95,13.91,13.92,85600.0,9.4144,9.4279,9.4009,9.4076,85600.0
2011-07-29 10:55:00,13.92,13.96,13.92,13.94,114800.0,9.4076,9.4347,9.4076,9.4211,114800.0
2011-07-29 11:00:00,13.94,13.95,13.93,13.93,68800.0,9.4211,9.4279,9.4144,9.4144,68800.0
2011-07-29 11:05:00,13.93,13.94,13.91,13.94,176400.0,9.4144,9.4211,9.4009,9.4211,176400.0
2011-07-29 11:10:00,13.94,13.95,13.92,13.92,106800.0,9.4211,9.4279,9.4076,9.4076,106800.0
2011-07-29 11:15:00,13.92,13.93,13.9,13.93,157600.0,9.4076,9.4144,9.3941,9.4144,157600.0
2011-07-29 11:20:00,13.93,13.96,13.93,13.94,250000.0,9.4144,9.4347,9.4144,9.4211,250000.0
2011-07-29 11:25:00,13.95,13.95,13.92,13.93,80400.0,9.4279,9.4279,9.4076,9.4144,80400.0
2011-07-29 11:30:00,13.93,13.93,13.91,13.91,34800.0,9.4144,9.4144,9.4009,9.4009,34800.0
2011-07-29 11:35:00,13.91,13.91,13.9,13.91,106400.0,9.4009,9.4009,9.3941,9.4009,106400.0
2011-07-29 11:40:00,13.9,13.92,13.9,13.91,108000.0,9.3941,9.4076,9.3941,9.4009,108000.0
2011-07-29 11:45:00,13.91,13.92,13.9,13.91,68400.0,9.4009,9.4076,9.3941,9.4009,68400.0
2011-07-29 11:50:00,13.92,13.94,13.91,13.94,97600.0,9.4076,9.4211,9.4009,9.4211,97600.0
2011-07-29 11:55:00,13.94,13.95,13.93,13.95,77200.0,9.4211,9.4279,9.4144,9.4279,77200.0
2011-07-29 12:00:00,13.95,13.95,13.93,13.94,72000.0,9.4279,9.4279,9.4144,9.4211,72000.0
2011-07-29 12:05:00,13.94,13.94,13.92,13.94,47600.0,9.4211,9.4211,9.4076,9.4211,47600.0
2011-07-29 12:10:00,13.94,13.94,13.93,13.93,54400.0,9.4211,9.4211,9.4144,9.4144,54400.0
2011-07-29 12:15:00,13.93,13.93,13.92,13.92,70400.0,9.4144,9.4144,9.4076,9.4076,70400.0
2011-07-29 12:20:00,13.92,13.92,13.9,13.91,40400.0,9.4076,9.4076,9.3941,9.4009,40400.0
2011-07-29 12:25:00,13.9,13.91,13.9,13.9,49600.0,9.3941,9.4009,9.3941,9.3941,49600.0
2011-07-29 12:30:00,13.91,13.91,13.9,13.9,66000.0,9.4009,9.4009,9.3941,9.3941,66000.0
2011-07-29 12:35:00,13.9,13.92,13.89,13.91,89600.0,9.3941,9.4076,9.3873,9.4009,89600.0
2011-07-29 12:40:00,13.91,13.91,13.9,13.9,43200.0,9.4009,9.4009,9.3941,9.3941,43200.0
2011-07-29 12:45:00,13.9,13.9,13.88,13.88,30400.0,9.3941,9.3941,9.3806,9.3806,30400.0
2011-07-29 12:50:00,13.88,13.89,13.88,13.88,38800.0,9.3806,9.3873,9.3806,9.3806,38800.0
2011-07-29 12:55:00,13.88,13.88,13.88,13.88,34000.0,9.3806,9.3806,9.3806,9.3806,34000.0
2011-07-29 13:00:00,13.88,13.88,13.87,13.87,62800.0,9.3806,9.3806,9.3738,9.3738,62800.0
2011-07-29 13:05:00,13.87,13.88,13.87,13.88,25600.0,9.3738,9.3806,9.3738,9.3806,25600.0
2011-07-29 13:10:00,13.88,13.88,13.88,13.88,24000.0,9.3806,9.3806,9.3806,9.3806,24000.0
2011-07-29 13:15:00,13.88,13.88,13.88,13.88,44000.0,9.3806,9.3806,9.3806,9.3806,44000.0
2011-07-29 13:20:00,13.88,13.9,13.88,13.89,30400.0,9.3806,9.3941,9.3806,9.3873,30400.0
2011-07-29 13:25:00,13.89,13.9,13.89,13.9,31600.0,9.3873,9.3941,9.3873,9.3941,31600.0
2011-07-29 13:30:00,13.9,13.9,13.89,13.9,73600.0,9.3941,9.3941,9.3873,9.3941,73600.0
2011-07-29 13:35:00,13.9,13.9,13.9,13.9,75600.0,9.3941,9.3941,9.3941,9.3941,75600.0
2011-07-29 13:40:00,13.9,13.9,13.9,13.9,46400.0,9.3941,9.3941,9.3941,9.3941,46400.0
2011-07-29 13:45:00,13.9,13.9,13.9,13.9,145600.0,9.3941,9.3941,9.3941,9.3941,145600.0
2011-07-29 13:50:00,13.9,13.9,13.9,13.9,52400.0,9.3941,9.3941,9.3941,9.3941,52400.0
2011-07-29 13:55:00,13.9,13.9,13.89,13.89,36400.0,9.3941,9.3941,9.3873,9.3873,36400.0
2011-07-29 14:00:00,13.89,13.9,13.88,13.9,51200.0,9.3873,9.3941,9.3806,9.3941,51200.0
2011-07-29 14:05:00,13.9,13.9,13.9,13.9,31200.0,9.3941,9.3941,9.3941,9.3941,31200.0
2011-07-29 14:10:00,13.9,13.9,13.89,13.89,58800.0,9.3941,9.3941,9.3873,9.3873,58800.0
2011-07-29 14:15:00,13.89,13.9,13.89,13.89,80000.0,9.3873,9.3941,9.3873,9.3873,80000.0
2011-07-29 14:20:00,13.89,13.89,13.89,13.89,68000.0,9.3873,9.3873,9.3873,9.3873,68000.0
2011-07-29 14:25:00,13.89,13.9,13.89,13.9,53200.0,9.3873,9.3941,9.3873,9.3941,53200.0
2011-07-29 14:30:00,13.9,13.9,13.89,13.9,39600.0,9.3941,9.3941,9.3873,9.3941,39600.0
2011-07-29 14:35:00,13.9,13.9,13.9,13.9,67600.0,9.3941,9.3941,9.3941,9.3941,67600.0
2011-07-29 14:40:00,13.9,13.9,13.9,13.9,82400.0,9.3941,9.3941,9.3941,9.3941,82400.0
2011-07-29 14:45:00,13.9,13.9,13.9,13.9,42800.0,9.3941,9.3941,9.3941,9.3941,42800.0
2011-07-29 14:50:00,13.9,13.9,13.9,13.9,39600.0,9.3941,9.3941,9.3941,9.3941,39600.0
2011-07-29 14:55:00,13.9,13.9,13.88,13.88,60800.0,9.3941,9.3941,9.3806,9.3806,60800.0
2011-07-29 15:00:00,13.88,13.89,13.87,13.88,60800.0,9.3806,9.3873,9.3738,9.3806,60800.0
2011-07-29 15:05:00,13.87,13.9,13.87,13.89,44000.0,9.3738,9.3941,9.3738,9.3873,44000.0
2011-07-29 15:10:00,13.9,13.9,13.89,13.9,63200.0,9.3941,9.3941,9.3873,9.3941,63200.0
2011-07-29 15:15:00,13.9,13.9,13.88,13.88,109600.0,9.3941,9.3941,9.3806,9.3806,109600.0
2011-07-29 15:20:00,13.88,13.88,13.86,13.86,74800.0,9.3806,9.3806,9.3671,9.3671,74800.0
2011-07-29 15:25:00,13.86,13.86,13.85,13.86,134000.0,9.3671,9.3671,9.3603,9.3671,134000.0
2011-07-29 15:30:00,13.86,13.86,13.84,13.84,158800.0,9.3671,9.3671,9.3536,9.3536,158800.0
2011-07-29 15:35:00,13.84,13.86,13.83,13.86,190400.0,9.3536,9.3671,9.3468,9.3671,190400.0
2011-07-29 15:40:00,13.86,13.86,13.85,13.85,144800.0,9.3671,9.3671,9.3603,9.3603,144800.0
2011-07-29 15:45:00,13.84,13.84,13.79,13.79,310400.0,9.3536,9.3536,9.3198,9.3198,310400.0
2011-07-29 15:50:00,13.79,13.81,13.79,13.81,376000.0,9.3198,9.3333,9.3198,9.3333,376000.0
2011-07-29 15:55:00,13.81,13.84,13.81,13.81,784400.0,9.3333,9.3536,9.3333,9.3333,784400.0
2011-08-01 09:30:00,13.89,13.94,13.88,13.93,235200.0,9.3873,9.4211,9.3806,9.4144,235200.0
2011-08-01 09:35:00,13.92,13.95,13.91,13.92,100400.0,9.4076,9.4279,9.4009,9.4076,100400.0
2011-08-01 09:40:00,13.92,13.94,13.91,13.93,64800.0,9.4076,9.4211,9.4009,9.4144,64800.0
2011-08-01 09:45:00,13.93,13.93,13.88,13.9,68800.0,9.4144,9.4144,9.3806,9.3941,68800.0
2011-08-01 09:50:00,13.88,13.9,13.88,13.88,52400.0,9.3806,9.3941,9.3806,9.3806,52400.0
2011-08-01 09:55:00,13.89,13.89,13.87,13.87,96000.0,9.3873,9.3873,9.3738,9.3738,96000.0
2011-08-01 10:00:00,13.87,13.87,13.79,13.8,267200.0,9.3738,9.3738,9.3198,9.3265,267200.0
2011-08-01 10:05:00,13.79,13.81,13.79,13.81,100400.0,9.3198,9.3333,9.3198,9.3333,100400.0
2011-08-01 10:10:00,13.81,13.81,13.78,13.78,64800.0,9.3333,9.3333,9.313,9.313,64800.0
2011-08-01 10:15:00,13.78,13.79,13.78,13.79,218000.0,9.313,9.3198,9.313,9.3198,218000.0
2011-08-01 10:20:00,13.79,13.79,13.78,13.78,41600.0,9.3198,9.3198,9.313,9.313,41600.0
2011-08-01 10:25:00,13.78,13.79,13.77,13.78,84800.0,9.313,9.3198,9.3062,9.313,84800.0
2011-08-01 10:30:00,13.78,13.78,13.77,13.77,91200.0,9.313,9.313,9.3062,9.3062,91200.0
2011-08-01 10:35:00,13.77,13.78,13.76,13.78,74400.0,9.3062,9.313,9.2995,9.313,74400.0
2011-08-01 10:40:00,13.78,13.78,13.77,13.78,46000.0,9.313,9.313,9.3062,9.313,46000.0
2011-08-01 10:45:00,13.79,13.8,13.78,13.78,60400.0,9.3198,9.3265,9.313,9.313,60400.0
2011-08-01 10:50:00,13.79,13.79,13.77,13.77,64000.0,9.3198,9.3198,9.3062,9.3062,64000.0
2011-08-01 10:55:00,13.78,13.78,13.77,13.77,58800.0,9.313,9.313,9.3062,9.3062,58800.0
2011-08-01 11:00:00,13.77,13.78,13.74,13.75,125200.0,9.3062,9.313,9.286,9.2927,125200.0
2011-08-01 11:05:00,13.75,13.76,13.74,13.75,106800.0,9.2927,9.2995,9.286,9.2927,106800.0
2011-08-01 11:10:00,13.75,13.76,13.73,13.74,137600.0,9.2927,9.2995,9.2792,9.286,137600.0
2011-08-01 11:15:00,13.74,13.76,13.74,13.74,64400.0,9.286,9.2995,9.286,9.286,64400.0
2011-08-01 11:20:00,13.74,13.75,13.74,13.75,40400.0,9.286,9.2927,9.286,9.2927,40400.0
2011-08-01 11:25:00,13.75,13.77,13.75,13.77,41200.0,9.2927,9.3062,9.2927,9.3062,41200.0
2011-08-01 11:30:00,13.77,13.77,13.74,13.75,85200.0,9.3062,9.3062,9.286,9.2927,85200.0
2011-08-01 11:35:00,13.76,13.76,13.73,13.74,131200.0,9.2995,9.2995,9.2792,9.286,131200.0
2011-08-01 11:40:00,13.74,13.75,13.74,13.74,75600.0,9.286,9.2927,9.286,9.286,75600.0
2011-08-01 11:45:00,13.74,13.75,13.74,13.74,64800.0,9.286,9.2927,9.286,9.286,64800.0
2011-08-01 11:50:00,13.74,13.77,13.74,13.77,46400.0,9.286,9.3062,9.286,9.3062,46400.0
2011-08-01 11:55:00,13.77,13.77,13.74,13.74,48000.0,9.3062,9.3062,9.286,9.286,48000.0
2011-08-01 12:00:00,13.74,13.76,13.74,13.75,29200.0,9.286,9.2995,9.286,9.2927,29200.0
2011-08-01 12:05:00,13.76,13.76,13.74,13.76,68800.0,9.2995,9.2995,9.286,9.2995,68800.0
2011-08-01 12:10:00,13.75,13.76,13.75,13.75,38400.0,9.2927,9.2995,9.2927,9.2927,38400.0
2011-08-01 12:15:00,13.75,13.75,13.73,13.75,54400.0,9.2927,9.2927,9.2792,9.2927,54400.0
2011-08-01 12:20:00,13.75,13.76,13.74,13.74,35200.0,9.2927,9.2995,9.286,9.286,35200.0
2011-08-01 12:25:00,13.74,13.75,13.74,13.74,42400.0,9.286,9.2927,9.286,9.286,42400.0
2011-08-01 12:30:00,13.75,13.75,13.75,13.75,31200.0,9.2927,9.2927,9.2927,9.2927,31200.0
2011-08-01 12:35:00,13.75,13.76,13.74,13.75,30400.0,9.2927,9.2995,9.286,9.2927,30400.0
2011-08-01 12:40:00,13.75,13.76,13.75,13.76,24000.0,9.2927,9.2995,9.2927,9.2995,24000.0
2011-08-01 12:45:00,13.76,13.77,13.76,13.77,28800.0,9.2995,9.3062,9.2995,9.3062,28800.0
2011-08-01 12:50:00,13.77,13.78,13.77,13.77,47200.0,9.3062,9.313,9.3062,9.3062,47200.0
2011-08-01 12:55:00,13.77,13.77,13.76,13.77,18800.0,9.3062,9.3062,9.2995,9.3062,18800.0
2011-08-01 13:00:00,13.77,13.77,13.76,13.77,21200.0,9.3062,9.3062,9.2995,9.3062,21200.0
2011-08-01 13:05:00,13.76,13.76,13.75,13.76,33600.0,9.2995,9.2995,9.2927,9.2995,33600.0
2011-08-01 13:10:00,13.76,13.76,13.75,13.75,18000.0,9.2995,9.2995,9.2927,9.2927,18000.0
2011-08-01 13:15:00,13.75,13.76,13.74,13.76,28400.0,9.2927,9.2995,9.286,9.2995,28400.0
2011-08-01 13:20:00,13.76,13.76,13.76,13.76,30400.0,9.2995,9.2995,9.2995,9.2995,30400.0
2011-08-01 13:25:00,13.76,13.77,13.76,13.76,36000.0,9.2995,9.3062,9.2995,9.2995,36000.0
2011-08-01 13:30:00,13.76,13.77,13.76,13.77,23200.0,9.2995,9.3062,9.2995,9.3062,23200.0
2011-08-01 13:35:00,13.77,13.77,13.76,13.76,20400.0,9.3062,9.3062,9.2995,9.2995,20400.0
2011-08-01 13:40:00,13.76,13.77,13.76,13.77,34400.0,9.2995,9.3062,9.2995,9.3062,34400.0
2011-08-01 13:45:00,13.77,13.77,13.77,13.77,16400.0,9.3062,9.3062,9.3062,9.3062,16400.0
2011-08-01 13:50:00,13.77,13.78,13.77,13.78,12000.0,9.3062,9.313,9.3062,9.313,12000.0
2011-08-01 13:55:00,13.78,13.78,13.77,13.78,37600.0,9.313,9.313,9.3062,9.313,37600.0
2011-08-01 14:00:00,13.78,13.78,13.78,13.78,45600.0,9.313,9.313,9.313,9.313,45600.0
2011-08-01 14:05:00,13.78,13.78,13.77,13.77,39600.0,9.313,9.313,9.3062,9.3062,39600.0
2011-08-01 14:10:00,13.77,13.77,13.75,13.75,50800.0,9.3062,9.3062,9.2927,9.2927,50800.0
2011-08-01 14:15:00,13.76,13.76,13.75,13.76,62800.0,9.2995,9.2995,9.2927,9.2995,62800.0
2011-08-01 14:20:00,13.76,13.77,13.76,13.76,36400.0,9.2995,9.3062,9.2995,9.2995,36400.0
2011-08-01 14:25:00,13.76,13.77,13.76,13.76,22800.0,9.2995,9.3062,9.2995,9.2995,22800.0
2011-08-01 14:30:00,13.76,13.78,13.76,13.78,44400.0,9.2995,9.313,9.2995,9.313,44400.0
2011-08-01 14:35:00,13.78,13.78,13.77,13.78,29200.0,9.313,9.313,9.3062,9.313,29200.0
2011-08-01 14:40:00,13.78,13.79,13.78,13.79,30000.0,9.313,9.3198,9.313,9.3198,30000.0
2011-08-01 14:45:00,13.79,13.79,13.79,13.79,31200.0,9.3198,9.3198,9.3198,9.3198,31200.0
2011-08-01 14:50:00,13.79,13.81,13.79,13.81,34400.0,9.3198,9.3333,9.3198,9.3333,34400.0
2011-08-01 14:55:00,13.81,13.81,13.8,13.81,26000.0,9.3333,9.3333,9.3265,9.3333,26000.0
2011-08-01 15:00:00,13.81,13.83,13.81,13.82,56400.0,9.3333,9.3468,9.3333,9.34,56400.0
2011-08-01 15:05:00,13.82,13.83,13.82,13.82,36000.0,9.34,9.3468,9.34,9.34,36000.0
2011-08-01 15:10:00,13.82,13.83,13.82,13.83,35600.0,9.34,9.3468,9.34,9.3468,35600.0
2011-08-01 15:15:00,13.83,13.83,13.81,13.82,56800.0,9.3468,9.3468,9.3333,9.34,56800.0
2011-08-01 15:20:00,13.82,13.84,13.82,13.84,37600.0,9.34,9.3536,9.34,9.3536,37600.0
2011-08-01 15:25:00,13.84,13.86,13.84,13.85,150800.0,9.3536,9.3671,9.3536,9.3603,150800.0
2011-08-01 15:30:00,13.85,13.85,13.84,13.85,255600.0,9.3603,9.3603,9.3536,9.3603,255600.0
2011-08-01 15:35:00,13.85,13.87,13.83,13.87,225200.0,9.3603,9.3738,9.3468,9.3738,225200.0
2011-08-01 15:40:00,13.87,13.88,13.86,13.86,326000.0,9.3738,9.3806,9.3671,9.3671,326000.0
2011-08-01 15:45:00,13.86,13.88,13.86,13.88,202000.0,9.3671,9.3806,9.3671,9.3806,202000.0
2011-08-01 15:50:00,13.87,13.88,13.83,13.83,330400.0,9.3738,9.3806,9.3468,9.3468,330400.0
2011-08-01 15:55:00,13.84,13.86,13.83,13.85,436000.0,9.3536,9.3671,9.3468,9.3603,436000.0
2011-08-02 09:30:00,13.77,13.79,13.76,13.76,131600.0,9.3062,9.3198,9.2995,9.2995,131600.0
2011-08-02 09:35:00,13.76,13.77,13.76,13.76,51600.0,9.2995,9.3062,9.2995,9.2995,51600.0
2011-08-02 09:40:00,13.76,13.78,13.76,13.77,31600.0,9.2995,9.313,9.2995,9.3062,31600.0
2011-08-02 09:45:00,13.77,13.83,13.77,13.8,46800.0,9.3062,9.3468,9.3062,9.3265,46800.0
2011-08-02 09:50:00,13.79,13.8,13.77,13.78,80400.0,9.3198,9.3265,9.3062,9.313,80400.0
2011-08-02 09:55:00,13.78,13.78,13.75,13.75,41600.0,9.313,9.313,9.2927,9.2927,41600.0
2011-08-02 10:00:00,13.75,13.77,13.74,13.74,76000.0,9.2927,9.3062,9.286,9.286,76000.0
2011-08-02 10:05:00,13.74,13.75,13.74,13.75,93200.0,9.286,9.2927,9.286,9.2927,93200.0
2011-08-02 10:10:00,13.74,13.77,13.74,13.76,102400.0,9.286,9.3062,9.286,9.2995,102400.0
2011-08-02 10:15:00,13.76,13.76,13.74,13.74,80800.0,9.2995,9.2995,9.286,9.286,80800.0
2011-08-02 10:20:00,13.74,13.74,13.73,13.73,34800.0,9.286,9.286,9.2792,9.2792,34800.0
2011-08-02 10:25:00,13.73,13.73,13.72,13.72,80400.0,9.2792,9.2792,9.2725,9.2725,80400.0
2011-08-02 10:30:00,13.72,13.72,13.71,13.72,66000.0,9.2725,9.2725,9.2657,9.2725,66000.0
2011-08-02 10:35:00,13.72,13.73,13.72,13.72,24400.0,9.2725,9.2792,9.2725,9.2725,24400.0
2011-08-02 10:40:00,13.73,13.73,13.72,13.73,40000.0,9.2792,9.2792,9.2725,9.2792,40000.0
2011-08-02 10:45:00,13.74,13.74,13.72,13.72,32400.0,9.286,9.286,9.2725,9.2725,32400.0
2011-08-02 10:50:00,13.72,13.72,13.71,13.71,41600.0,9.2725,9.2725,9.2657,9.2657,41600.0
2011-08-02 10:55:00,13.7,13.71,13.7,13.7,72400.0,9.2589,9.2657,9.2589,9.2589,72400.0
2011-08-02 11:00:00,13.7,13.72,13.7,13.72,81200.0,9.2589,9.2725,9.2589,9.2725,81200.0
2011-08-02 11:05:00,13.72,13.73,13.7,13.7,40800.0,9.2725,9.2792,9.2589,9.2589,40800.0
2011-08-02 11:10:00,13.7,13.71,13.69,13.71,134800.0,9.2589,9.2657,9.2522,9.2657,134800.0
2011-08-02 11:15:00,13.71,13.71,13.69,13.7,66000.0,9.2657,9.2657,9.2522,9.2589,66000.0
2011-08-02 11:20:00,13.7,13.71,13.69,13.7,82400.0,9.2589,9.2657,9.2522,9.2589,82400.0
2011-08-02 11:25:00,13.7,13.71,13.7,13.7,100000.0,9.2589,9.2657,9.2589,9.2589,100000.0
2011-08-02 11:30:00,13.7,13.71,13.7,13.7,71600.0,9.2589,9.2657,9.2589,9.2589,71600.0
2011-08-02 11:35:00,13.7,13.71,13.69,13.69,92400.0,9.2589,9.2657,9.2522,9.2522,92400.0
2011-08-02 11:40:00,13.69,13.69,13.68,13.69,51200.0,9.2522,9.2522,9.2454,9.2522,51200.0
2011-08-02 11:45:00,13.68,13.7,13.68,13.7,37200.0,9.2454,9.2589,9.2454,9.2589,37200.0
2011-08-02 11:50:00,13.7,13.72,13.69,13.69,61600.0,9.2589,9.2725,9.2522,9.2522,61600.0
2011-08-02 11:55:00,13.69,13.69,13.67,13.68,88000.0,9.2522,9.2522,9.2387,9.2454,88000.0
2011-08-02 12:00:00,13.68,13.7,13.68,13.7,67200.0,9.2454,9.2589,9.2454,9.2589,67200.0
2011-08-02 12:05:00,13.7,13.71,13.7,13.71,49200.0,9.2589,9.2657,9.2589,9.2657,49200.0
2011-08-02 12:10:00,13.71,13.72,13.71,13.72,38400.0,9.2657,9.2725,9.2657,9.2725,38400.0
2011-08-02 12:15:00,13.72,13.73,13.72,13.73,26800.0,9.2725,9.2792,9.2725,9.2792,26800.0
2011-08-02 12:20:00,13.73,13.74,13.72,13.74,39200.0,9.2792,9.286,9.2725,9.286,39200.0
2011-08-02 12:25:00,13.74,13.74,13.73,13.73,66000.0,9.286,9.286,9.2792,9.2792,66000.0
2011-08-02 12:30:00,13.73,13.73,13.71,13.72,46400.0,9.2792,9.2792,9.2657,9.2725,46400.0
2011-08-02 12:35:00,13.72,13.72,13.7,13.7,68800.0,9.2725,9.2725,9.2589,9.2589,68800.0
2011-08-02 12:40:00,13.71,13.72,13.7,13.7,31600.0,9.2657,9.2725,9.2589,9.2589,31600.0
2011-08-02 12:45:00,13.7,13.7,13.68,13.68,85200.0,9.2589,9.2589,9.2454,9.2454,85200.0
2011-08-02 12:50:00,13.68,13.69,13.67,13.67,36400.0,9.2454,9.2522,9.2387,9.2387,36400.0
2011-08-02 12:55:00,13.67,13.68,13.67,13.68,53600.0,9.2387,9.2454,9.2387,9.2454,53600.0
2011-08-02 13:00:00,13.68,13.7,13.68,13.7,45200.0,9.2454,9.2589,9.2454,9.2589,45200.0
2011-08-02 13:05:00,13.7,13.7,13.69,13.7,48800.0,9.2589,9.2589,9.2522,9.2589,48800.0
2011-08-02 13:10:00,13.7,13.7,13.69,13.69,38800.0,9.2589,9.2589,9.2522,9.2522,38800.0
2011-08-02 13:15:00,13.69,13.7,13.69,13.69,30800.0,9.2522,9.2589,9.2522,9.2522,30800.0
2011-08-02 13:20:00,13.69,13.7,13.69,13.7,42800.0,9.2522,9.2589,9.2522,9.2589,42800.0
2011-08-02 13:25:00,13.7,13.7,13.69,13.69,33200.0,9.2589,9.2589,9.2522,9.2522,33200.0
2011-08-02 13:30:00,13.69,13.7,13.68,13.69,37200.0,9.2522,9.2589,9.2454,9.2522,37200.0
2011-08-02 13:35:00,13.69,13.69,13.66,13.67,76800.0,9.2522,9.2522,9.2319,9.2387,76800.0
2011-08-02 13:40:00,13.67,13.67,13.66,13.67,19600.0,9.2387,9.2387,9.2319,9.2387,19600.0
2011-08-02 13:45:00,13.67,13.68,13.65,13.65,52400.0,9.2387,9.2454,9.2251,9.2251,52400.0
2011-08-02 13:50:00,13.65,13.66,13.65,13.66,34800.0,9.2251,9.2319,9.2251,9.2319,34800.0
2011-08-02 13:55:00,13.65,13.65,13.65,13.65,63600.0,9.2251,9.2251,9.2251,9.2251,63600.0
2011-08-02 14:00:00,13.65,13.66,13.64,13.66,41200.0,9.2251,9.2319,9.2184,9.2319,41200.0
2011-08-02 14:05:00,13.66,13.67,13.65,13.66,77600.0,9.2319,9.2387,9.2251,9.2319,77600.0
2011-08-02 14:10:00,13.66,13.66,13.66,13.66,35200.0,9.2319,9.2319,9.2319,9.2319,35200.0
2011-08-02 14:15:00,13.66,13.68,13.66,13.67,58800.0,9.2319,9.2454,9.2319,9.2387,58800.0
2011-08-02 14:20:00,13.68,13.69,13.67,13.67,179600.0,9.2454,9.2522,9.2387,9.2387,179600.0
2011-08-02 14:25:00,13.67,13.68,13.66,13.67,70400.0,9.2387,9.2454,9.2319,9.2387,70400.0
2011-08-02 14:30:00,13.66,13.67,13.64,13.65,60400.0,9.2319,9.2387,9.2184,9.2251,60400.0
2011-08-02 14:35:00,13.65,13.65,13.65,13.65,27600.0,9.2251,9.2251,9.2251,9.2251,27600.0
2011-08-02 14:40:00,13.65,13.65,13.64,13.64,58400.0,9.2251,9.2251,9.2184,9.2184,58400.0
2011-08-02 14:45:00,13.64,13.64,13.64,13.64,60400.0,9.2184,9.2184,9.2184,9.2184,60400.0
2011-08-02 14:50:00,13.64,13.66,13.64,13.66,49600.0,9.2184,9.2319,9.2184,9.2319,49600.0
2011-08-02 14:55:00,13.66,13.67,13.66,13.67,79600.0,9.2319,9.2387,9.2319,9.2387,79600.0
2011-08-02 15:00:00,13.67,13.67,13.66,13.67,77600.0,9.2387,9.2387,9.2319,9.2387,77600.0
2011-08-02 15:05:00,13.67,13.67,13.66,13.66,72000.0,9.2387,9.2387,9.2319,9.2319,72000.0
2011-08-02 15:10:00,13.66,13.67,13.65,13.65,84800.0,9.2319,9.2387,9.2251,9.2251,84800.0
2011-08-02 15:15:00,13.64,13.65,13.64,13.64,66000.0,9.2184,9.2251,9.2184,9.2184,66000.0
2011-08-02 15:20:00,13.64,13.65,13.64,13.64,73600.0,9.2184,9.2251,9.2184,9.2184,73600.0
2011-08-02 15:25:00,13.64,13.64,13.62,13.63,166400.0,9.2184,9.2184,9.2049,9.2116,166400.0
2011-08-02 15:30:00,13.63,13.65,13.63,13.65,81600.0,9.2116,9.2251,9.2116,9.2251,81600.0
2011-08-02 15:35:00,13.65,13.65,13.64,13.65,76400.0,9.2251,9.2251,9.2184,9.2251,76400.0
2011-08-02 15:40:00,13.65,13.65,13.6,13.61,238000.0,9.2251,9.2251,9.1914,9.1981,238000.0
2011-08-02 15:45:00,13.61,13.62,13.6,13.61,241600.0,9.1981,9.2049,9.1914,9.1981,241600.0
2011-08-02 15:50:00,13.61,13.61,13.58,13.59,428000.0,9.1981,9.1981,9.1778,9.1846,428000.0
2011-08-02 15:55:00,13.59,13.59,13.56,13.56,618000.0,9.1846,9.1846,9.1643,9.1643,618000.0
2011-08-03 09:30:00,13.58,13.61,13.54,13.56,135200.0,9.1778,9.1981,9.1508,9.1643,135200.0
2011-08-03 09:35:00,13.55,13.55,13.51,13.53,68000.0,9.1576,9.1576,9.1305,9.144,68000.0
2011-08-03 09:40:00,13.53,13.54,13.51,13.52,96800.0,9.144,9.1508,9.1305,9.1373,96800.0
2011-08-03 09:45:00,13.51,13.58,13.51,13.58,94800.0,9.1305,9.1778,9.1305,9.1778,94800.0
2011-08-03 09:50:00,13.58,13.58,13.55,13.56,51600.0,9.1778,9.1778,9.1576,9.1643,51600.0
2011-08-03 09:55:00,13.56,13.56,13.53,13.54,79600.0,9.1643,9.1643,9.144,9.1508,79600.0
2011-08-03 10:00:00,13.54,13.59,13.52,13.59,98000.0,9.1508,9.1846,9.1373,9.1846,98000.0
2011-08-03 10:05:00,13.58,13.59,13.56,13.59,69200.0,9.1778,9.1846,9.1643,9.1846,69200.0
2011-08-03 10:10:00,13.59,13.59,13.56,13.57,90800.0,9.1846,9.1846,9.1643,9.1711,90800.0
2011-08-03 10:15:00,13.56,13.56,13.55,13.55,56000.0,9.1643,9.1643,9.1576,9.1576,56000.0
2011-08-03 10:20:00,13.55,13.55,13.51,13.52,80800.0,9.1576,9.1576,9.1305,9.1373,80800.0
2011-08-03 10:25:00,13.52,13.55,13.51,13.51,124400.0,9.1373,9.1576,9.1305,9.1305,124400.0
2011-08-03 10:30:00,13.52,13.54,13.51,13.52,229200.0,9.1373,9.1508,9.1305,9.1373,229200.0
2011-08-03 10:35:00,13.52,13.52,13.43,13.45,487600.0,9.1373,9.1373,9.0765,9.09,487600.0
2011-08-03 10:40:00,13.44,13.45,13.43,13.44,293200.0,9.0832,9.09,9.0765,9.0832,293200.0
2011-08-03 10:45:00,13.44,13.44,13.41,13.41,216800.0,9.0832,9.0832,9.0629,9.0629,216800.0
2011-08-03 10:50:00,13.42,13.45,13.41,13.42,105600.0,9.0697,9.09,9.0629,9.0697,105600.0
2011-08-03 10:55:00,13.42,13.43,13.38,13.4,188400.0,9.0697,9.0765,9.0427,9.0562,188400.0
2011-08-03 11:00:00,13.4,13.42,13.39,13.4,130000.0,9.0562,9.0697,9.0494,9.0562,130000.0
2011-08-03 11:05:00,13.4,13.41,13.38,13.38,96000.0,9.0562,9.0629,9.0427,9.0427,96000.0
2011-08-03 11:10:00,13.38,13.43,13.38,13.42,193600.0,9.0427,9.0765,9.0427,9.0697,193600.0
2011-08-03 11:15:00,13.42,13.47,13.42,13.46,226400.0,9.0697,9.1035,9.0697,9.0967,226400.0
2011-08-03 11:20:00,13.45,13.46,13.4,13.42,92000.0,9.09,9.0967,9.0562,9.0697,92000.0
2011-08-03 11:25:00,13.42,13.42,13.38,13.39,100800.0,9.0697,9.0697,9.0427,9.0494,100800.0
2011-08-03 11:30:00,13.39,13.39,13.38,13.38,110000.0,9.0494,9.0494,9.0427,9.0427,110000.0
2011-08-03 11:35:00,13.38,13.4,13.38,13.38,155200.0,9.0427,9.0562,9.0427,9.0427,155200.0
2011-08-03 11:40:00,13.38,13.38,13.35,13.35,120800.0,9.0427,9.0427,9.0224,9.0224,120800.0
2011-08-03 11:45:00,13.35,13.36,13.34,13.35,77200.0,9.0224,9.0292,9.0156,9.0224,77200.0
2011-08-03 11:50:00,13.35,13.35,13.34,13.35,95600.0,9.0224,9.0224,9.0156,9.0224,95600.0
2011-08-03 11:55:00,13.35,13.35,13.34,13.35,76000.0,9.0224,9.0224,9.0156,9.0224,76000.0
2011-08-03 12:00:00,13.35,13.35,13.33,13.33,140000.0,9.0224,9.0224,9.0089,9.0089,140000.0
2011-08-03 12:05:00,13.33,13.33,13.3,13.31,238000.0,9.0089,9.0089,8.9886,8.9954,238000.0
2011-08-03 12:10:00,13.31,13.31,13.29,13.3,120000.0,8.9954,8.9954,8.9818,8.9886,120000.0
2011-08-03 12:15:00,13.3,13.3,13.29,13.29,128400.0,8.9886,8.9886,8.9818,8.9818,128400.0
2011-08-03 12:20:00,13.29,13.3,13.28,13.29,101600.0,8.9818,8.9886,8.9751,8.9818,101600.0
2011-08-03 12:25:00,13.29,13.3,13.29,13.3,77200.0,8.9818,8.9886,8.9818,8.9886,77200.0
2011-08-03 12:30:00,13.29,13.31,13.29,13.31,106400.0,8.9818,8.9954,8.9818,8.9954,106400.0
2011-08-03 12:35:00,13.31,13.34,13.31,13.34,79600.0,8.9954,9.0156,8.9954,9.0156,79600.0
2011-08-03 12:40:00,13.34,13.36,13.34,13.36,55200.0,9.0156,9.0292,9.0156,9.0292,55200.0
2011-08-03 12:45:00,13.36,13.36,13.35,13.36,78800.0,9.0292,9.0292,9.0224,9.0292,78800.0
2011-08-03 12:50:00,13.36,13.37,13.36,13.37,47200.0,9.0292,9.0359,9.0292,9.0359,47200.0
2011-08-03 12:55:00,13.37,13.37,13.35,13.35,78000.0,9.0359,9.0359,9.0224,9.0224,78000.0
2011-08-03 13:00:00,13.35,13.35,13.34,13.34,94800.0,9.0224,9.0224,9.0156,9.0156,94800.0
2011-08-03 13:05:00,13.34,13.34,13.34,13.34,18400.0,9.0156,9.0156,9.0156,9.0156,18400.0
2011-08-03 13:10:00,13.34,13.36,13.34,13.35,106800.0,9.0156,9.0292,9.0156,9.0224,106800.0
2011-08-03 13:15:00,13.36,13.37,13.36,13.37,52800.0,9.0292,9.0359,9.0292,9.0359,52800.0
2011-08-03 13:20:00,13.37,13.37,13.36,13.37,59600.0,9.0359,9.0359,9.0292,9.0359,59600.0
2011-08-03 13:25:00,13.37,13.37,13.35,13.36,59200.0,9.0359,9.0359,9.0224,9.0292,59200.0
2011-08-03 13:30:00,13.36,13.4,13.35,13.4,98000.0,9.0292,9.0562,9.0224,9.0562,98000.0
2011-08-03 13:35:00,13.4,13.43,13.4,13.43,310800.0,9.0562,9.0765,9.0562,9.0765,310800.0
2011-08-03 13:40:00,13.43,13.48,13.43,13.48,181200.0,9.0765,9.1103,9.0765,9.1103,181200.0
2011-08-03 13:45:00,13.48,13.52,13.48,13.5,189200.0,9.1103,9.1373,9.1103,9.1238,189200.0
2011-08-03 13:50:00,13.5,13.5,13.46,13.46,59600.0,9.1238,9.1238,9.0967,9.0967,59600.0
2011-08-03 13:55:00,13.46,13.47,13.45,13.45,114800.0,9.0967,9.1035,9.09,9.09,114800.0
2011-08-03 14:00:00,13.45,13.48,13.45,13.48,116000.0,9.09,9.1103,9.09,9.1103,116000.0
2011-08-03 14:05:00,13.48,13.49,13.45,13.45,79600.0,9.1103,9.117,9.09,9.09,79600.0
2011-08-03 14:10:00,13.45,13.45,13.44,13.45,81200.0,9.09,9.09,9.0832,9.09,81200.0
2011-08-03 14:15:00,13.45,13.45,13.42,13.42,97600.0,9.09,9.09,9.0697,9.0697,97600.0
2011-08-03 14:20:00,13.42,13.43,13.41,13.41,101600.0,9.0697,9.0765,9.0629,9.0629,101600.0
2011-08-03 14:25:00,13.41,13.42,13.39,13.39,129600.0,9.0629,9.0697,9.0494,9.0494,129600.0
2011-08-03 14:30:00,13.4,13.4,13.38,13.38,115200.0,9.0562,9.0562,9.0427,9.0427,115200.0
2011-08-03 14:35:00,13.38,13.39,13.38,13.38,102400.0,9.0427,9.0494,9.0427,9.0427,102400.0
2011-08-03 14:40:00,13.38,13.4,13.38,13.4,205200.0,9.0427,9.0562,9.0427,9.0562,205200.0
2011-08-03 14:45:00,13.4,13.43,13.4,13.42,210800.0,9.0562,9.0765,9.0562,9.0697,210800.0
2011-08-03 14:50:00,13.43,13.43,13.42,13.42,125600.0,9.0765,9.0765,9.0697,9.0697,125600.0
2011-08-03 14:55:00,13.42,13.44,13.42,13.44,83200.0,9.0697,9.0832,9.0697,9.0832,83200.0
2011-08-03 15:00:00,13.44,13.47,13.44,13.47,108400.0,9.0832,9.1035,9.0832,9.1035,108400.0
2011-08-03 15:05:00,13.47,13.47,13.44,13.44,75600.0,9.1035,9.1035,9.0832,9.0832,75600.0
2011-08-03 15:10:00,13.44,13.46,13.44,13.44,97600.0,9.0832,9.0967,9.0832,9.0832,97600.0
2011-08-03 15:15:00,13.44,13.48,13.44,13.48,173600.0,9.0832,9.1103,9.0832,9.1103,173600.0
2011-08-03 15:20:00,13.47,13.51,13.47,13.51,131600.0,9.1035,9.1305,9.1035,9.1305,131600.0
2011-08-03 15:25:00,13.51,13.53,13.49,13.49,243200.0,9.1305,9.144,9.117,9.117,243200.0
2011-08-03 15:30:00,13.49,13.49,13.46,13.47,289200.0,9.117,9.117,9.0967,9.1035,289200.0
2011-08-03 15:35:00,13.48,13.5,13.48,13.5,320000.0,9.1103,9.1238,9.1103,9.1238,320000.0
2011-08-03 15:40:00,13.5,13.53,13.5,13.51,311200.0,9.1238,9.144,9.1238,9.1305,311200.0
2011-08-03 15:45:00,13.5,13.52,13.49,13.51,268800.0,9.1238,9.1373,9.117,9.1305,268800.0
2011-08-03 15:50:00,13.51,13.51,13.5,13.5,334400.0,9.1305,9.1305,9.1238,9.1238,334400.0
2011-08-03 15:55:00,13.5,13.52,13.49,13.51,427200.0,9.1238,9.1373,9.117,9.1305,427200.0
2011-08-04 09:30:00,13.43,13.45,13.38,13.42,223200.0,9.0765,9.09,9.0427,9.0697,223200.0
2011-08-04 09:35:00,13.41,13.46,13.41,13.46,65200.0,9.0629,9.0967,9.0629,9.0967,65200.0
2011-08-04 09:40:00,13.46,13.46,13.37,13.38,102800.0,9.0967,9.0967,9.0359,9.0427,102800.0
2011-08-04 09:45:00,13.37,13.4,13.36,13.38,84400.0,9.0359,9.0562,9.0292,9.0427,84400.0
2011-08-04 09:50:00,13.38,13.45,13.38,13.44,69600.0,9.0427,9.09,9.0427,9.0832,69600.0
2011-08-04 09:55:00,13.45,13.45,13.41,13.44,127600.0,9.09,9.09,9.0629,9.0832,127600.0
2011-08-04 10:00:00,13.44,13.49,13.44,13.49,92800.0,9.0832,9.117,9.0832,9.117,92800.0
2011-08-04 10:05:00,13.49,13.5,13.47,13.5,121600.0,9.117,9.1238,9.1035,9.1238,121600.0
2011-08-04 10:10:00,13.5,13.52,13.49,13.5,115600.0,9.1238,9.1373,9.117,9.1238,115600.0
2011-08-04 10:15:00,13.5,13.5,13.47,13.48,96000.0,9.1238,9.1238,9.1035,9.1103,96000.0
2011-08-04 10:20:00,13.47,13.49,13.47,13.47,178000.0,9.1035,9.117,9.1035,9.1035,178000.0
2011-08-04 10:25:00,13.48,13.49,13.46,13.47,116800.0,9.1103,9.117,9.0967,9.1035,116800.0
2011-08-04 10:30:00,13.47,13.49,13.46,13.49,154000.0,9.1035,9.117,9.0967,9.117,154000.0
2011-08-04 10:35:00,13.47,13.49,13.47,13.48,119600.0,9.1035,9.117,9.1035,9.1103,119600.0
2011-08-04 10:40:00,13.48,13.48,13.43,13.45,128400.0,9.1103,9.1103,9.0765,9.09,128400.0
2011-08-04 10:45:00,13.45,13.45,13.41,13.42,287200.0,9.09,9.09,9.0629,9.0697,287200.0
2011-08-04 10:50:00,13.42,13.42,13.4,13.4,272400.0,9.0697,9.0697,9.0562,9.0562,272400.0
2011-08-04 10:55:00,13.4,13.4,13.38,13.38,197200.0,9.0562,9.0562,9.0427,9.0427,197200.0
2011-08-04 11:00:00,13.38,13.41,13.37,13.4,78800.0,9.0427,9.0629,9.0359,9.0562,78800.0
2011-08-04 11:05:00,13.4,13.44,13.4,13.42,148800.0,9.0562,9.0832,9.0562,9.0697,148800.0
2011-08-04 11:10:00,13.42,13.44,13.41,13.41,87200.0,9.0697,9.0832,9.0629,9.0629,87200.0
2011-08-04 11:15:00,13.41,13.43,13.41,13.43,104800.0,9.0629,9.0765,9.0629,9.0765,104800.0
2011-08-04 11:20:00,13.42,13.43,13.36,13.36,192000.0,9.0697,9.0765,9.0292,9.0292,192000.0
2011-08-04 11:25:00,13.36,13.38,13.36,13.36,63600.0,9.0292,9.0427,9.0292,9.0292,63600.0
2011-08-04 11:30:00,13.36,13.4,13.36,13.39,86000.0,9.0292,9.0562,9.0292,9.0494,86000.0
2011-08-04 11:35:00,13.39,13.39,13.37,13.38,54400.0,9.0494,9.0494,9.0359,9.0427,54400.0
2011-08-04 11:40:00,13.38,13.38,13.34,13.35,87600.0,9.0427,9.0427,9.0156,9.0224,87600.0
2011-08-04 11:45:00,13.34,13.35,13.29,13.3,178000.0,9.0156,9.0224,8.9818,8.9886,178000.0
2011-08-04 11:50:00,13.3,13.32,13.29,13.3,257600.0,8.9886,9.0021,8.9818,8.9886,257600.0
2011-08-04 11:55:00,13.31,13.31,13.29,13.3,132000.0,8.9954,8.9954,8.9818,8.9886,132000.0
2011-08-04 12:00:00,13.3,13.3,13.28,13.29,150400.0,8.9886,8.9886,8.9751,8.9818,150400.0
2011-08-04 12:05:00,13.29,13.3,13.28,13.29,160800.0,8.9818,8.9886,8.9751,8.9818,160800.0
2011-08-04 12:10:00,13.29,13.3,13.28,13.3,80800.0,8.9818,8.9886,8.9751,8.9886,80800.0
2011-08-04 12:15:00,13.3,13.31,13.3,13.3,74400.0,8.9886,8.9954,8.9886,8.9886,74400.0
2011-08-04 12:20:00,13.3,13.31,13.3,13.3,94000.0,8.9886,8.9954,8.9886,8.9886,94000.0
2011-08-04 12:25:00,13.3,13.31,13.29,13.3,101200.0,8.9886,8.9954,8.9818,8.9886,101200.0
2011-08-04 12:30:00,13.3,13.34,13.3,13.34,118800.0,8.9886,9.0156,8.9886,9.0156,118800.0
2011-08-04 12:35:00,13.34,13.34,13.31,13.32,60800.0,9.0156,9.0156,8.9954,9.0021,60800.0
2011-08-04 12:40:00,13.32,13.33,13.31,13.31,31200.0,9.0021,9.0089,8.9954,8.9954,31200.0
2011-08-04 12:45:00,13.32,13.33,13.31,13.33,26800.0,9.0021,9.0089,8.9954,9.0089,26800.0
2011-08-04 12:50:00,13.33,13.33,13.3,13.31,40000.0,9.0089,9.0089,8.9886,8.9954,40000.0
2011-08-04 12:55:00,13.31,13.32,13.29,13.3,30000.0,8.9954,9.0021,8.9818,8.9886,30000.0
2011-08-04 13:00:00,13.3,13.31,13.29,13.29,62800.0,8.9886,8.9954,8.9818,8.9818,62800.0
2011-08-04 13:05:00,13.29,13.29,13.28,13.29,80800.0,8.9818,8.9818,8.9751,8.9818,80800.0
2011-08-04 13:10:00,13.29,13.29,13.26,13.28,118800.0,8.9818,8.9818,8.9616,8.9751,118800.0
2011-08-04 13:15:00,13.27,13.28,13.26,13.28,59200.0,8.9683,8.9751,8.9616,8.9751,59200.0
2011-08-04 13:20:00,13.28,13.3,13.28,13.29,79600.0,8.9751,8.9886,8.9751,8.9818,79600.0
2011-08-04 13:25:00,13.3,13.3,13.29,13.29,75200.0,8.9886,8.9886,8.9818,8.9818,75200.0
2011-08-04 13:30:00,13.29,13.3,13.29,13.29,42400.0,8.9818,8.9886,8.9818,8.9818,42400.0
2011-08-04 13:35:00,13.29,13.3,13.28,13.29,48800.0,8.9818,8.9886,8.9751,8.9818,48800.0
2011-08-04 13:40:00,13.29,13.29,13.27,13.27,46000.0,8.9818,8.9818,8.9683,8.9683,46000.0
2011-08-04 13:45:00,13.27,13.27,13.25,13.25,132000.0,8.9683,8.9683,8.9548,8.9548,132000.0
2011-08-04 13:50:00,13.26,13.27,13.25,13.26,46000.0,8.9616,8.9683,8.9548,8.9616,46000.0
2011-08-04 13:55:00,13.26,13.27,13.24,13.27,113600.0,8.9616,8.9683,8.9481,8.9683,113600.0
2011-08-04 14:00:00,13.27,13.27,13.23,13.25,144800.0,8.9683,8.9683,8.9413,8.9548,144800.0
2011-08-04 14:05:00,13.26,13.26,13.24,13.25,88000.0,8.9616,8.9616,8.9481,8.9548,88000.0
2011-08-04 14:10:00,13.24,13.25,13.23,13.24,60000.0,8.9481,8.9548,8.9413,8.9481,60000.0
2011-08-04 14:15:00,13.24,13.25,13.22,13.23,172000.0,8.9481,8.9548,8.9345,8.9413,172000.0
2011-08-04 14:20:00,13.23,13.24,13.22,13.22,168000.0,8.9413,8.9481,8.9345,8.9345,168000.0
2011-08-04 14:25:00,13.22,13.23,13.16,13.17,374800.0,8.9345,8.9413,8.894,8.9007,374800.0
2011-08-04 14:30:00,13.17,13.2,13.14,13.2,259600.0,8.9007,8.921,8.8805,8.921,259600.0
2011-08-04 14:35:00,13.2,13.22,13.2,13.21,108800.0,8.921,8.9345,8.921,8.9278,108800.0
2011-08-04 14:40:00,13.21,13.22,13.2,13.2,121600.0,8.9278,8.9345,8.921,8.921,121600.0
2011-08-04 14:45:00,13.2,13.21,13.19,13.21,141600.0,8.921,8.9278,8.9143,8.9278,141600.0
2011-08-04 14:50:00,13.2,13.22,13.2,13.21,116800.0,8.921,8.9345,8.921,8.9278,116800.0
2011-08-04 14:55:00,13.22,13.22,13.2,13.2,157600.0,8.9345,8.9345,8.921,8.921,157600.0
2011-08-04 15:00:00,13.2,13.22,13.2,13.22,154000.0,8.921,8.9345,8.921,8.9345,154000.0
2011-08-04 15:05:00,13.22,13.24,13.22,13.23,115200.0,8.9345,8.9481,8.9345,8.9413,115200.0
2011-08-04 15:10:00,13.23,13.24,13.21,13.21,106800.0,8.9413,8.9481,8.9278,8.9278,106800.0
2011-08-04 15:15:00,13.21,13.22,13.19,13.19,178400.0,8.9278,8.9345,8.9143,8.9143,178400.0
2011-08-04 15:20:00,13.19,13.2,13.19,13.19,246400.0,8.9143,8.921,8.9143,8.9143,246400.0
2011-08-04 15:25:00,13.19,13.2,13.18,13.19,374400.0,8.9143,8.921,8.9075,8.9143,374400.0
2011-08-04 15:30:00,13.19,13.19,13.17,13.19,258000.0,8.9143,8.9143,8.9007,8.9143,258000.0
2011-08-04 15:35:00,13.19,13.22,13.19,13.21,296400.0,8.9143,8.9345,8.9143,8.9278,296400.0
2011-08-04 15:40:00,13.21,13.21,13.19,13.19,672000.0,8.9278,8.9278,8.9143,8.9143,672000.0
2011-08-04 15:45:00,13.19,13.2,13.17,13.19,564800.0,8.9143,8.921,8.9007,8.9143,564800.0
2011-08-04 15:50:00,13.19,13.19,13.13,13.15,496400.0,8.9143,8.9143,8.8737,8.8872,496400.0
2011-08-04 15:55:00,13.15,13.19,13.12,13.13,729600.0,8.8872,8.9143,8.867,8.8737,729600.0
2011-08-05 09:30:00,13.22,13.22,13.14,13.15,250400.0,8.9345,8.9345,8.8805,8.8872,250400.0
2011-08-05 09:35:00,13.15,13.19,13.14,13.17,120800.0,8.8872,8.9143,8.8805,8.9007,120800.0
2011-08-05 09:40:00,13.17,13.23,13.16,13.23,142400.0,8.9007,8.9413,8.894,8.9413,142400.0
2011-08-05 09:45:00,13.23,13.27,13.22,13.22,162400.0,8.9413,8.9683,8.9345,8.9345,162400.0
2011-08-05 09:50:00,13.22,13.23,13.1,13.12,232000.0,8.9345,8.9413,8.8534,8.867,232000.0
2011-08-05 09:55:00,13.12,13.16,13.08,13.12,176800.0,8.867,8.894,8.8399,8.867,176800.0
2011-08-05 10:00:00,13.1,13.11,13.06,13.08,235600.0,8.8534,8.8602,8.8264,8.8399,235600.0
2011-08-05 10:05:00,13.08,13.08,13.04,13.07,276800.0,8.8399,8.8399,8.8129,8.8332,276800.0
2011-08-05 10:10:00,13.08,13.11,13.06,13.09,168400.0,8.8399,8.8602,8.8264,8.8467,168400.0
2011-08-05 10:15:00,13.09,13.12,13.07,13.11,92000.0,8.8467,8.867,8.8332,8.8602,92000.0
2011-08-05 10:20:00,13.11,13.13,13.1,13.12,76400.0,8.8602,8.8737,8.8534,8.867,76400.0
2011-08-05 10:25:00,13.12,13.14,13.11,13.12,70800.0,8.867,8.8805,8.8602,8.867,70800.0
2011-08-05 10:30:00,13.12,13.12,13.09,13.1,80800.0,8.867,8.867,8.8467,8.8534,80800.0
2011-08-05 10:35:00,13.1,13.11,13.07,13.08,79200.0,8.8534,8.8602,8.8332,8.8399,79200.0
2011-08-05 10:40:00,13.08,13.08,13.06,13.07,203200.0,8.8399,8.8399,8.8264,8.8332,203200.0
2011-08-05 10:45:00,13.07,13.08,13.04,13.05,115200.0,8.8332,8.8399,8.8129,8.8196,115200.0
2011-08-05 10:50:00,13.05,13.06,13.04,13.05,110800.0,8.8196,8.8264,8.8129,8.8196,110800.0
2011-08-05 10:55:00,13.05,13.07,13.05,13.07,114400.0,8.8196,8.8332,8.8196,8.8332,114400.0
2011-08-05 11:00:00,13.07,13.08,13.06,13.07,300800.0,8.8332,8.8399,8.8264,8.8332,300800.0
2011-08-05 11:05:00,13.07,13.08,13.05,13.07,156400.0,8.8332,8.8399,8.8196,8.8332,156400.0
2011-08-05 11:10:00,13.06,13.07,13.06,13.06,212000.0,8.8264,8.8332,8.8264,8.8264,212000.0
2011-08-05 11:15:00,13.06,13.06,13.02,13.02,262800.0,8.8264,8.8264,8.7994,8.7994,262800.0
2011-08-05 11:20:00,13.02,13.02,12.97,12.98,253200.0,8.7994,8.7994,8.7656,8.7723,253200.0
2011-08-05 11:25:00,12.99,13.05,12.98,13.02,184400.0,8.7791,8.8196,8.7723,8.7994,184400.0
2011-08-05 11:30:00,13.03,13.06,13.02,13.04,214000.0,8.8061,8.8264,8.7994,8.8129,214000.0
2011-08-05 11:35:00,13.04,13.05,13.01,13.03,136000.0,8.8129,8.8196,8.7926,8.8061,136000.0
2011-08-05 11:40:00,13.03,13.04,13.0,13.03,188400.0,8.8061,8.8129,8.7859,8.8061,188400.0
2011-08-05 11:45:00,13.03,13.03,12.99,13.0,144800.0,8.8061,8.8061,8.7791,8.7859,144800.0
2011-08-05 11:50:00,13.0,13.02,12.99,13.02,242400.0,8.7859,8.7994,8.7791,8.7994,242400.0
2011-08-05 11:55:00,13.01,13.03,13.0,13.03,678000.0,8.7926,8.8061,8.7859,8.8061,678000.0
2011-08-05 12:00:00,13.02,13.05,13.01,13.03,200400.0,8.7994,8.8196,8.7926,8.8061,200400.0
2011-08-05 12:05:00,13.02,13.03,13.0,13.03,166000.0,8.7994,8.8061,8.7859,8.8061,166000.0
2011-08-05 12:10:00,13.02,13.07,13.02,13.06,363600.0,8.7994,8.8332,8.7994,8.8264,363600.0
2011-08-05 12:15:00,13.06,13.12,13.05,13.05,244400.0,8.8264,8.867,8.8196,8.8196,244400.0
2011-08-05 12:20:00,13.05,13.07,13.03,13.07,191200.0,8.8196,8.8332,8.8061,8.8332,191200.0
2011-08-05 12:25:00,13.06,13.09,13.05,13.08,229200.0,8.8264,8.8467,8.8196,8.8399,229200.0
2011-08-05 12:30:00,13.08,13.15,13.08,13.15,232000.0,8.8399,8.8872,8.8399,8.8872,232000.0
2011-08-05 12:35:00,13.15,13.19,13.13,13.19,194800.0,8.8872,8.9143,8.8737,8.9143,194800.0
2011-08-05 12:40:00,13.19,13.2,13.15,13.18,270000.0,8.9143,8.921,8.8872,8.9075,270000.0
2011-08-05 12:45:00,13.18,13.21,13.17,13.19,270800.0,8.9075,8.9278,8.9007,8.9143,270800.0
2011-08-05 12:50:00,13.19,13.24,13.19,13.23,202000.0,8.9143,8.9481,8.9143,8.9413,202000.0
2011-08-05 12:55:00,13.23,13.28,13.22,13.27,279200.0,8.9413,8.9751,8.9345,8.9683,279200.0
2011-08-05 13:00:00,13.27,13.3,13.25,13.25,174400.0,8.9683,8.9886,8.9548,8.9548,174400.0
2011-08-05 13:05:00,13.25,13.28,13.21,13.25,288400.0,8.9548,8.9751,8.9278,8.9548,288400.0
2011-08-05 13:10:00,13.24,13.26,13.22,13.23,145600.0,8.9481,8.9616,8.9345,8.9413,145600.0
2011-08-05 13:15:00,13.23,13.24,13.22,13.23,260800.0,8.9413,8.9481,8.9345,8.9413,260800.0
2011-08-05 13:20:00,13.23,13.26,13.22,13.22,294800.0,8.9413,8.9616,8.9345,8.9345,294800.0
2011-08-05 13:25:00,13.21,13.23,13.2,13.23,77200.0,8.9278,8.9413,8.921,8.9413,77200.0
2011-08-05 13:30:00,13.23,13.24,13.2,13.2,152000.0,8.9413,8.9481,8.921,8.921,152000.0
2011-08-05 13:35:00,13.2,13.21,13.17,13.19,170400.0,8.921,8.9278,8.9007,8.9143,170400.0
2011-08-05 13:40:00,13.19,13.21,13.18,13.21,130400.0,8.9143,8.9278,8.9075,8.9278,130400.0
2011-08-05 13:45:00,13.2,13.23,13.18,13.22,200800.0,8.921,8.9413,8.9075,8.9345,200800.0
2011-08-05 13:50:00,13.22,13.29,13.22,13.29,411200.0,8.9345,8.9818,8.9345,8.9818,411200.0
2011-08-05 13:55:00,13.29,13.29,13.24,13.27,218000.0,8.9818,8.9818,8.9481,8.9683,218000.0
2011-08-05 14:00:00,13.27,13.28,13.24,13.25,148000.0,8.9683,8.9751,8.9481,8.9548,148000.0
2011-08-05 14:05:00,13.25,13.26,13.22,13.22,143200.0,8.9548,8.9616,8.9345,8.9345,143200.0
2011-08-05 14:10:00,13.22,13.24,13.2,13.23,137200.0,8.9345,8.9481,8.921,8.9413,137200.0
2011-08-05 14:15:00,13.23,13.24,13.22,13.23,96000.0,8.9413,8.9481,8.9345,8.9413,96000.0
2011-08-05 14:20:00,13.24,13.27,13.23,13.25,211600.0,8.9481,8.9683,8.9413,8.9548,211600.0
2011-08-05 14:25:00,13.25,13.26,13.24,13.25,84400.0,8.9548,8.9616,8.9481,8.9548,84400.0
2011-08-05 14:30:00,13.25,13.27,13.24,13.27,128400.0,8.9548,8.9683,8.9481,8.9683,128400.0
2011-08-05 14:35:00,13.26,13.29,13.26,13.29,129600.0,8.9616,8.9818,8.9616,8.9818,129600.0
2011-08-05 14:40:00,13.29,13.29,13.27,13.28,119200.0,8.9818,8.9818,8.9683,8.9751,119200.0
2011-08-05 14:45:00,13.28,13.28,13.24,13.24,91200.0,8.9751,8.9751,8.9481,8.9481,91200.0
2011-08-05 14:50:00,13.24,13.24,13.21,13.23,143600.0,8.9481,8.9481,8.9278,8.9413,143600.0
2011-08-05 14:55:00,13.23,13.23,13.2,13.23,150000.0,8.9413,8.9413,8.921,8.9413,150000.0
2011-08-05 15:00:00,13.23,13.26,13.19,13.2,186400.0,8.9413,8.9616,8.9143,8.921,186400.0
2011-08-05 15:05:00,13.2,13.2,13.11,13.13,208800.0,8.921,8.921,8.8602,8.8737,208800.0
2011-08-05 15:10:00,13.14,13.19,13.12,13.17,139600.0,8.8805,8.9143,8.867,8.9007,139600.0
2011-08-05 15:15:00,13.18,13.19,13.15,13.16,110800.0,8.9075,8.9143,8.8872,8.894,110800.0
2011-08-05 15:20:00,13.16,13.21,13.15,13.19,133200.0,8.894,8.9278,8.8872,8.9143,133200.0
2011-08-05 15:25:00,13.2,13.2,13.16,13.16,362400.0,8.921,8.921,8.894,8.894,362400.0
2011-08-05 15:30:00,13.16,13.18,13.14,13.15,287200.0,8.894,8.9075,8.8805,8.8872,287200.0
2011-08-05 15:35:00,13.15,13.2,13.14,13.2,239200.0,8.8872,8.921,8.8805,8.921,239200.0
2011-08-05 15:40:00,13.2,13.21,13.19,13.21,261200.0,8.921,8.9278,8.9143,8.9278,261200.0
2011-08-05 15:45:00,13.2,13.22,13.19,13.2,395200.0,8.921,8.9345,8.9143,8.921,395200.0
2011-08-05 15:50:00,13.2,13.21,13.18,13.21,613200.0,8.921,8.9278,8.9075,8.9278,613200.0
2011-08-05 15:55:00,13.21,13.22,13.2,13.2,846800.0,8.9278,8.9345,8.921,8.921,846800.0
2011-08-08 09:30:00,12.98,13.14,12.96,13.13,384000.0,8.7723,8.8805,8.7588,8.8737,384000.0
2011-08-08 09:35:00,13.13,13.15,13.09,13.1,174000.0,8.8737,8.8872,8.8467,8.8534,174000.0
2011-08-08 09:40:00,13.1,13.11,13.04,13.05,201600.0,8.8534,8.8602,8.8129,8.8196,201600.0
2011-08-08 09:45:00,13.05,13.07,13.03,13.04,178400.0,8.8196,8.8332,8.8061,8.8129,178400.0
2011-08-08 09:50:00,13.05,13.06,13.01,13.02,162400.0,8.8196,8.8264,8.7926,8.7994,162400.0
2011-08-08 09:55:00,13.02,13.06,12.96,13.05,203600.0,8.7994,8.8264,8.7588,8.8196,203600.0
2011-08-08 10:00:00,13.05,13.09,13.04,13.06,124800.0,8.8196,8.8467,8.8129,8.8264,124800.0
2011-08-08 10:05:00,13.06,13.06,13.0,13.03,160400.0,8.8264,8.8264,8.7859,8.8061,160400.0
2011-08-08 10:10:00,13.03,13.03,13.0,13.0,76400.0,8.8061,8.8061,8.7859,8.7859,76400.0
2011-08-08 10:15:00,13.0,13.01,12.95,12.98,202000.0,8.7859,8.7926,8.7521,8.7723,202000.0
2011-08-08 10:20:00,12.98,12.99,12.95,12.97,172400.0,8.7723,8.7791,8.7521,8.7656,172400.0
2011-08-08 10:25:00,12.97,12.98,12.93,12.96,311600.0,8.7656,8.7723,8.7385,8.7588,311600.0
2011-08-08 10:30:00,12.95,12.98,12.91,12.92,202000.0,8.7521,8.7723,8.725,8.7318,202000.0
2011-08-08 10:35:00,12.91,12.97,12.9,12.97,374400.0,8.725,8.7656,8.7183,8.7656,374400.0
2011-08-08 10:40:00,12.97,12.99,12.95,12.97,224000.0,8.7656,8.7791,8.7521,8.7656,224000.0
2011-08-08 10:45:00,12.97,12.99,12.95,12.98,185200.0,8.7656,8.7791,8.7521,8.7723,185200.0
2011-08-08 10:50:00,12.98,12.98,12.94,12.94,103600.0,8.7723,8.7723,8.7453,8.7453,103600.0
2011-08-08 10:55:00,12.94,12.95,12.9,12.9,149200.0,8.7453,8.7521,8.7183,8.7183,149200.0
2011-08-08 11:00:00,12.9,12.95,12.9,12.95,122400.0,8.7183,8.7521,8.7183,8.7521,122400.0
2011-08-08 11:05:00,12.94,12.99,12.93,12.98,136000.0,8.7453,8.7791,8.7385,8.7723,136000.0
2011-08-08 11:10:00,12.99,13.01,12.97,12.97,75200.0,8.7791,8.7926,8.7656,8.7656,75200.0
2011-08-08 11:15:00,12.97,12.98,12.94,12.95,127600.0,8.7656,8.7723,8.7453,8.7521,127600.0
2011-08-08 11:20:00,12.94,12.95,12.92,12.94,80800.0,8.7453,8.7521,8.7318,8.7453,80800.0
2011-08-08 11:25:00,12.95,12.98,12.93,12.97,87600.0,8.7521,8.7723,8.7385,8.7656,87600.0
2011-08-08 11:30:00,12.97,12.97,12.93,12.94,86000.0,8.7656,8.7656,8.7385,8.7453,86000.0
2011-08-08 11:35:00,12.94,12.94,12.91,12.92,66000.0,8.7453,8.7453,8.725,8.7318,66000.0
2011-08-08 11:40:00,12.93,12.94,12.92,12.92,64400.0,8.7385,8.7453,8.7318,8.7318,64400.0
2011-08-08 11:45:00,12.92,12.92,12.9,12.92,65200.0,8.7318,8.7318,8.7183,8.7318,65200.0
2011-08-08 11:50:00,12.92,12.93,12.92,12.92,67200.0,8.7318,8.7385,8.7318,8.7318,67200.0
2011-08-08 11:55:00,12.92,12.92,12.88,12.88,88000.0,8.7318,8.7318,8.7048,8.7048,88000.0
2011-08-08 12:00:00,12.88,12.89,12.85,12.85,129600.0,8.7048,8.7115,8.6845,8.6845,129600.0
2011-08-08 12:05:00,12.85,12.88,12.83,12.88,155600.0,8.6845,8.7048,8.671,8.7048,155600.0
2011-08-08 12:10:00,12.88,12.9,12.87,12.9,84400.0,8.7048,8.7183,8.698,8.7183,84400.0
2011-08-08 12:15:00,12.9,12.91,12.86,12.86,47200.0,8.7183,8.725,8.6912,8.6912,47200.0
2011-08-08 12:20:00,12.85,12.89,12.84,12.88,85200.0,8.6845,8.7115,8.6777,8.7048,85200.0
2011-08-08 12:25:00,12.87,12.87,12.85,12.85,57200.0,8.698,8.698,8.6845,8.6845,57200.0
2011-08-08 12:30:00,12.85,12.86,12.83,12.86,116800.0,8.6845,8.6912,8.671,8.6912,116800.0
2011-08-08 12:35:00,12.86,12.87,12.86,12.86,49200.0,8.6912,8.698,8.6912,8.6912,49200.0
2011-08-08 12:40:00,12.86,12.91,12.86,12.9,69200.0,8.6912,8.725,8.6912,8.7183,69200.0
2011-08-08 12:45:00,12.89,12.92,12.89,12.91,143600.0,8.7115,8.7318,8.7115,8.725,143600.0
2011-08-08 12:50:00,12.91,12.93,12.91,12.92,63200.0,8.725,8.7385,8.725,8.7318,63200.0
2011-08-08 12:55:00,12.92,12.92,12.9,12.9,50000.0,8.7318,8.7318,8.7183,8.7183,50000.0
2011-08-08 13:00:00,12.91,12.92,12.89,12.89,58800.0,8.725,8.7318,8.7115,8.7115,58800.0
2011-08-08 13:05:00,12.89,12.9,12.86,12.87,75200.0,8.7115,8.7183,8.6912,8.698,75200.0
2011-08-08 13:10:00,12.87,12.88,12.84,12.86,68000.0,8.698,8.7048,8.6777,8.6912,68000.0
2011-08-08 13:15:00,12.86,12.88,12.85,12.88,61200.0,8.6912,8.7048,8.6845,8.7048,61200.0
2011-08-08 13:20:00,12.88,12.91,12.87,12.89,90000.0,8.7048,8.725,8.698,8.7115,90000.0
2011-08-08 13:25:00,12.9,12.92,12.89,12.91,64000.0,8.7183,8.7318,8.7115,8.725,64000.0
2011-08-08 13:30:00,12.91,12.92,12.9,12.91,137200.0,8.725,8.7318,8.7183,8.725,137200.0
2011-08-08 13:35:00,12.9,12.91,12.86,12.86,145200.0,8.7183,8.725,8.6912,8.6912,145200.0
2011-08-08 13:40:00,12.85,12.86,12.82,12.83,92800.0,8.6845,8.6912,8.6642,8.671,92800.0
2011-08-08 13:45:00,12.82,12.84,12.78,12.81,137600.0,8.6642,8.6777,8.6372,8.6574,137600.0
2011-08-08 13:50:00,12.82,12.86,12.8,12.83,107600.0,8.6642,8.6912,8.6507,8.671,107600.0
2011-08-08 13:55:00,12.84,12.84,12.76,12.76,116000.0,8.6777,8.6777,8.6237,8.6237,116000.0
2011-08-08 14:00:00,12.76,12.82,12.75,12.82,161600.0,8.6237,8.6642,8.6169,8.6642,161600.0
2011-08-08 14:05:00,12.81,12.83,12.76,12.77,182800.0,8.6574,8.671,8.6237,8.6304,182800.0
2011-08-08 14:10:00,12.77,12.8,12.73,12.74,131200.0,8.6304,8.6507,8.6034,8.6101,131200.0
2011-08-08 14:15:00,12.73,12.73,12.65,12.7,243600.0,8.6034,8.6034,8.5493,8.5831,243600.0
2011-08-08 14:20:00,12.7,12.75,12.67,12.68,210800.0,8.5831,8.6169,8.5628,8.5696,210800.0
2011-08-08 14:25:00,12.68,12.7,12.59,12.7,315200.0,8.5696,8.5831,8.5088,8.5831,315200.0
2011-08-08 14:30:00,12.69,12.73,12.66,12.73,108000.0,8.5763,8.6034,8.5561,8.6034,108000.0
2011-08-08 14:35:00,12.73,12.76,12.7,12.7,102000.0,8.6034,8.6237,8.5831,8.5831,102000.0
2011-08-08 14:40:00,12.71,12.74,12.69,12.72,76400.0,8.5899,8.6101,8.5763,8.5966,76400.0
2011-08-08 14:45:00,12.72,12.73,12.65,12.67,110400.0,8.5966,8.6034,8.5493,8.5628,110400.0
2011-08-08 14:50:00,12.69,12.72,12.67,12.69,79600.0,8.5763,8.5966,8.5628,8.5763,79600.0
2011-08-08 14:55:00,12.69,12.69,12.64,12.68,79600.0,8.5763,8.5763,8.5426,8.5696,79600.0
2011-08-08 15:00:00,12.67,12.7,12.67,12.69,148800.0,8.5628,8.5831,8.5628,8.5763,148800.0
2011-08-08 15:05:00,12.69,12.75,12.68,12.74,205200.0,8.5763,8.6169,8.5696,8.6101,205200.0
2011-08-08 15:10:00,12.74,12.78,12.71,12.77,188400.0,8.6101,8.6372,8.5899,8.6304,188400.0
2011-08-08 15:15:00,12.77,12.83,12.74,12.79,193200.0,8.6304,8.671,8.6101,8.6439,193200.0
2011-08-08 15:20:00,12.8,12.8,12.74,12.78,208000.0,8.6507,8.6507,8.6101,8.6372,208000.0
2011-08-08 15:25:00,12.79,12.79,12.68,12.7,167200.0,8.6439,8.6439,8.5696,8.5831,167200.0
2011-08-08 15:30:00,12.69,12.71,12.65,12.68,229600.0,8.5763,8.5899,8.5493,8.5696,229600.0
2011-08-08 15:35:00,12.68,12.68,12.65,12.68,282000.0,8.5696,8.5696,8.5493,8.5696,282000.0
2011-08-08 15:40:00,12.68,12.7,12.63,12.65,284800.0,8.5696,8.5831,8.5358,8.5493,284800.0
2011-08-08 15:45:00,12.65,12.65,12.5,12.55,572800.0,8.5493,8.5493,8.4479,8.4817,572800.0
2011-08-08 15:50:00,12.55,12.63,12.54,12.61,562000.0,8.4817,8.5358,8.475,8.5223,562000.0
2011-08-08 15:55:00,12.61,12.62,12.54,12.55,904800.0,8.5223,8.529,8.475,8.4817,904800.0
2011-08-09 09:30:00,12.69,12.69,12.55,12.55,229600.0,8.5763,8.5763,8.4817,8.4817,229600.0
2011-08-09 09:35:00,12.54,12.55,12.45,12.46,355600.0,8.475,8.4817,8.4141,8.4209,355600.0
2011-08-09 09:40:00,12.45,12.46,12.38,12.4,361600.0,8.4141,8.4209,8.3668,8.3804,361600.0
2011-08-09 09:45:00,12.4,12.55,12.4,12.53,205200.0,8.3804,8.4817,8.3804,8.4682,205200.0
2011-08-09 09:50:00,12.54,12.56,12.51,12.51,233200.0,8.475,8.4885,8.4547,8.4547,233200.0
2011-08-09 09:55:00,12.51,12.56,12.5,12.55,212800.0,8.4547,8.4885,8.4479,8.4817,212800.0
2011-08-09 10:00:00,12.55,12.57,12.53,12.55,442800.0,8.4817,8.4952,8.4682,8.4817,442800.0
2011-08-09 10:05:00,12.57,12.59,12.53,12.56,178800.0,8.4952,8.5088,8.4682,8.4885,178800.0
2011-08-09 10:10:00,12.56,12.59,12.55,12.59,141200.0,8.4885,8.5088,8.4817,8.5088,141200.0
2011-08-09 10:15:00,12.6,12.6,12.55,12.57,150400.0,8.5155,8.5155,8.4817,8.4952,150400.0
2011-08-09 10:20:00,12.57,12.6,12.55,12.58,178400.0,8.4952,8.5155,8.4817,8.502,178400.0
2011-08-09 10:25:00,12.58,12.61,12.57,12.58,166400.0,8.502,8.5223,8.4952,8.502,166400.0
2011-08-09 10:30:00,12.57,12.61,12.56,12.6,186400.0,8.4952,8.5223,8.4885,8.5155,186400.0
2011-08-09 10:35:00,12.6,12.6,12.56,12.57,191600.0,8.5155,8.5155,8.4885,8.4952,191600.0
2011-08-09 10:40:00,12.56,12.59,12.55,12.56,165200.0,8.4885,8.5088,8.4817,8.4885,165200.0
2011-08-09 10:45:00,12.56,12.61,12.55,12.6,163600.0,8.4885,8.5223,8.4817,8.5155,163600.0
2011-08-09 10:50:00,12.61,12.61,12.58,12.59,156400.0,8.5223,8.5223,8.502,8.5088,156400.0
2011-08-09 10:55:00,12.59,12.6,12.57,12.58,191600.0,8.5088,8.5155,8.4952,8.502,191600.0
2011-08-09 11:00:00,12.57,12.57,12.53,12.54,224400.0,8.4952,8.4952,8.4682,8.475,224400.0
2011-08-09 11:05:00,12.53,12.56,12.53,12.54,166800.0,8.4682,8.4885,8.4682,8.475,166800.0
2011-08-09 11:10:00,12.54,12.54,12.5,12.52,379600.0,8.475,8.475,8.4479,8.4615,379600.0
2011-08-09 11:15:00,12.52,12.54,12.52,12.54,116400.0,8.4615,8.475,8.4615,8.475,116400.0
2011-08-09 11:20:00,12.54,12.56,12.54,12.54,134800.0,8.475,8.4885,8.475,8.475,134800.0
2011-08-09 11:25:00,12.54,12.58,12.54,12.58,185200.0,8.475,8.502,8.475,8.502,185200.0
2011-08-09 11:30:00,12.58,12.59,12.55,12.56,141200.0,8.502,8.5088,8.4817,8.4885,141200.0
2011-08-09 11:35:00,12.55,12.58,12.54,12.56,123200.0,8.4817,8.502,8.475,8.4885,123200.0
2011-08-09 11:40:00,12.56,12.58,12.55,12.58,97200.0,8.4885,8.502,8.4817,8.502,97200.0
2011-08-09 11:45:00,12.57,12.58,12.54,12.55,105600.0,8.4952,8.502,8.475,8.4817,105600.0
2011-08-09 11:50:00,12.55,12.59,12.54,12.59,81600.0,8.4817,8.5088,8.475,8.5088,81600.0
2011-08-09 11:55:00,12.58,12.61,12.58,12.6,110400.0,8.502,8.5223,8.502,8.5155,110400.0
2011-08-09 12:00:00,12.61,12.66,12.61,12.65,312000.0,8.5223,8.5561,8.5223,8.5493,312000.0
2011-08-09 12:05:00,12.65,12.67,12.63,12.65,143200.0,8.5493,8.5628,8.5358,8.5493,143200.0
2011-08-09 12:10:00,12.66,12.67,12.65,12.65,200400.0,8.5561,8.5628,8.5493,8.5493,200400.0
2011-08-09 12:15:00,12.65,12.66,12.65,12.66,78400.0,8.5493,8.5561,8.5493,8.5561,78400.0
2011-08-09 12:20:00,12.66,12.68,12.65,12.67,106800.0,8.5561,8.5696,8.5493,8.5628,106800.0
2011-08-09 12:25:00,12.68,12.68,12.65,12.66,102800.0,8.5696,8.5696,8.5493,8.5561,102800.0
2011-08-09 12:30:00,12.66,12.66,12.64,12.64,101200.0,8.5561,8.5561,8.5426,8.5426,101200.0
2011-08-09 12:35:00,12.64,12.68,12.64,12.68,106400.0,8.5426,8.5696,8.5426,8.5696,106400.0
2011-08-09 12:40:00,12.68,12.68,12.65,12.66,78400.0,8.5696,8.5696,8.5493,8.5561,78400.0
2011-08-09 12:45:00,12.65,12.66,12.64,12.65,93600.0,8.5493,8.5561,8.5426,8.5493,93600.0
2011-08-09 12:50:00,12.65,12.65,12.63,12.64,92400.0,8.5493,8.5493,8.5358,8.5426,92400.0
2011-08-09 12:55:00,12.65,12.65,12.63,12.65,130800.0,8.5493,8.5493,8.5358,8.5493,130800.0
2011-08-09 13:00:00,12.64,12.65,12.62,12.64,81200.0,8.5426,8.5493,8.529,8.5426,81200.0
2011-08-09 13:05:00,12.64,12.66,12.63,12.66,70800.0,8.5426,8.5561,8.5358,8.5561,70800.0
2011-08-09 13:10:00,12.66,12.71,12.65,12.7,107200.0,8.5561,8.5899,8.5493,8.5831,107200.0
2011-08-09 13:15:00,12.71,12.71,12.68,12.68,26400.0,8.5899,8.5899,8.5696,8.5696,26400.0
2011-08-09 13:20:00,12.68,12.69,12.67,12.67,45600.0,8.5696,8.5763,8.5628,8.5628,45600.0
2011-08-09 13:25:00,12.67,12.68,12.66,12.66,64400.0,8.5628,8.5696,8.5561,8.5561,64400.0
2011-08-09 13:30:00,12.67,12.67,12.63,12.63,84800.0,8.5628,8.5628,8.5358,8.5358,84800.0
2011-08-09 13:35:00,12.63,12.65,12.61,12.62,96800.0,8.5358,8.5493,8.5223,8.529,96800.0
2011-08-09 13:40:00,12.62,12.63,12.6,12.63,118400.0,8.529,8.5358,8.5155,8.5358,118400.0
2011-08-09 13:45:00,12.63,12.63,12.58,12.6,156800.0,8.5358,8.5358,8.502,8.5155,156800.0
2011-08-09 13:50:00,12.6,12.61,12.55,12.55,108400.0,8.5155,8.5223,8.4817,8.4817,108400.0
2011-08-09 13:55:00,12.55,12.58,12.53,12.58,122000.0,8.4817,8.502,8.4682,8.502,122000.0
2011-08-09 14:00:00,12.58,12.59,12.56,12.56,211200.0,8.502,8.5088,8.4885,8.4885,211200.0
2011-08-09 14:05:00,12.56,12.56,12.54,12.56,108800.0,8.4885,8.4885,8.475,8.4885,108800.0
2011-08-09 14:10:00,12.56,12.57,12.55,12.56,144400.0,8.4885,8.4952,8.4817,8.4885,144400.0
2011-08-09 14:15:00,12.56,12.68,12.54,12.55,225200.0,8.4885,8.5696,8.475,8.4817,225200.0
2011-08-09 14:20:00,12.56,12.58,12.39,12.44,506000.0,8.4885,8.502,8.3736,8.4074,506000.0
2011-08-09 14:25:00,12.43,12.55,12.43,12.52,266400.0,8.4006,8.4817,8.4006,8.4615,266400.0
2011-08-09 14:30:00,12.52,12.53,12.48,12.5,208000.0,8.4615,8.4682,8.4344,8.4479,208000.0
2011-08-09 14:35:00,12.5,12.52,12.39,12.4,278000.0,8.4479,8.4615,8.3736,8.3804,278000.0
2011-08-09 14:40:00,12.4,12.44,12.25,12.26,534400.0,8.3804,8.4074,8.279,8.2857,534400.0
2011-08-09 14:45:00,12.25,12.4,12.25,12.35,370400.0,8.279,8.3804,8.279,8.3466,370400.0
2011-08-09 14:50:00,12.35,12.47,12.34,12.42,292800.0,8.3466,8.4277,8.3398,8.3939,292800.0
2011-08-09 14:55:00,12.42,12.46,12.39,12.43,294000.0,8.3939,8.4209,8.3736,8.4006,294000.0
2011-08-09 15:00:00,12.42,12.49,12.37,12.49,355200.0,8.3939,8.4412,8.3601,8.4412,355200.0
2011-08-09 15:05:00,12.49,12.53,12.48,12.52,207600.0,8.4412,8.4682,8.4344,8.4615,207600.0
2011-08-09 15:10:00,12.52,12.69,12.52,12.64,469600.0,8.4615,8.5763,8.4615,8.5426,469600.0
2011-08-09 15:15:00,12.64,12.76,12.64,12.71,246800.0,8.5426,8.6237,8.5426,8.5899,246800.0
2011-08-09 15:20:00,12.71,12.72,12.68,12.72,240800.0,8.5899,8.5966,8.5696,8.5966,240800.0
2011-08-09 15:25:00,12.72,12.79,12.69,12.76,323200.0,8.5966,8.6439,8.5763,8.6237,323200.0
2011-08-09 15:30:00,12.76,12.77,12.69,12.72,250800.0,8.6237,8.6304,8.5763,8.5966,250800.0
2011-08-09 15:35:00,12.72,12.77,12.68,12.77,302800.0,8.5966,8.6304,8.5696,8.6304,302800.0
2011-08-09 15:40:00,12.76,12.85,12.75,12.85,406400.0,8.6237,8.6845,8.6169,8.6845,406400.0
2011-08-09 15:45:00,12.85,12.92,12.84,12.89,466400.0,8.6845,8.7318,8.6777,8.7115,466400.0
2011-08-09 15:50:00,12.89,12.93,12.86,12.92,274000.0,8.7115,8.7385,8.6912,8.7318,274000.0
2011-08-09 15:55:00,12.92,12.99,12.9,12.99,1011200.0,8.7318,8.7791,8.7183,8.7791,1011200.0
2011-08-10 09:30:00,12.82,12.83,12.74,12.75,216000.0,8.6642,8.671,8.6101,8.6169,216000.0
2011-08-10 09:35:00,12.75,12.86,12.75,12.86,188800.0,8.6169,8.6912,8.6169,8.6912,188800.0
2011-08-10 09:40:00,12.86,12.9,12.82,12.89,130400.0,8.6912,8.7183,8.6642,8.7115,130400.0
2011-08-10 09:45:00,12.9,12.92,12.86,12.92,126400.0,8.7183,8.7318,8.6912,8.7318,126400.0
2011-08-10 09:50:00,12.92,12.93,12.86,12.86,233200.0,8.7318,8.7385,8.6912,8.6912,233200.0
2011-08-10 09:55:00,12.85,12.88,12.79,12.81,124400.0,8.6845,8.7048,8.6439,8.6574,124400.0
2011-08-10 10:00:00,12.8,12.84,12.76,12.83,205200.0,8.6507,8.6777,8.6237,8.671,205200.0
2011-08-10 10:05:00,12.82,12.88,12.82,12.85,184800.0,8.6642,8.7048,8.6642,8.6845,184800.0
2011-08-10 10:10:00,12.84,12.85,12.73,12.81,275600.0,8.6777,8.6845,8.6034,8.6574,275600.0
2011-08-10 10:15:00,12.8,12.86,12.79,12.81,240400.0,8.6507,8.6912,8.6439,8.6574,240400.0
2011-08-10 10:20:00,12.81,12.84,12.72,12.76,262400.0,8.6574,8.6777,8.5966,8.6237,262400.0
2011-08-10 10:25:00,12.76,12.78,12.74,12.76,187600.0,8.6237,8.6372,8.6101,8.6237,187600.0
2011-08-10 10:30:00,12.76,12.85,12.75,12.83,222400.0,8.6237,8.6845,8.6169,8.671,222400.0
2011-08-10 10:35:00,12.83,12.84,12.78,12.8,224800.0,8.671,8.6777,8.6372,8.6507,224800.0
2011-08-10 10:40:00,12.8,12.85,12.76,12.76,198800.0,8.6507,8.6845,8.6237,8.6237,198800.0
2011-08-10 10:45:00,12.76,12.79,12.72,12.74,368800.0,8.6237,8.6439,8.5966,8.6101,368800.0
2011-08-10 10:50:00,12.74,12.75,12.68,12.71,325600.0,8.6101,8.6169,8.5696,8.5899,325600.0
2011-08-10 10:55:00,12.71,12.76,12.7,12.73,167200.0,8.5899,8.6237,8.5831,8.6034,167200.0
2011-08-10 11:00:00,12.73,12.74,12.63,12.63,231200.0,8.6034,8.6101,8.5358,8.5358,231200.0
2011-08-10 11:05:00,12.64,12.68,12.62,12.68,189200.0,8.5426,8.5696,8.529,8.5696,189200.0
2011-08-10 11:10:00,12.67,12.72,12.67,12.7,91200.0,8.5628,8.5966,8.5628,8.5831,91200.0
2011-08-10 11:15:00,12.7,12.75,12.69,12.7,140800.0,8.5831,8.6169,8.5763,8.5831,140800.0
2011-08-10 11:20:00,12.7,12.71,12.65,12.67,138800.0,8.5831,8.5899,8.5493,8.5628,138800.0
2011-08-10 11:25:00,12.67,12.69,12.65,12.68,190400.0,8.5628,8.5763,8.5493,8.5696,190400.0
2011-08-10 11:30:00,12.68,12.75,12.68,12.74,178800.0,8.5696,8.6169,8.5696,8.6101,178800.0
2011-08-10 11:35:00,12.74,12.75,12.68,12.71,112000.0,8.6101,8.6169,8.5696,8.5899,112000.0
2011-08-10 11:40:00,12.7,12.79,12.7,12.77,94400.0,8.5831,8.6439,8.5831,8.6304,94400.0
2011-08-10 11:45:00,12.77,12.77,12.73,12.73,65600.0,8.6304,8.6304,8.6034,8.6034,65600.0
2011-08-10 11:50:00,12.73,12.77,12.73,12.77,66800.0,8.6034,8.6304,8.6034,8.6304,66800.0
2011-08-10 11:55:00,12.77,12.8,12.75,12.77,94000.0,8.6304,8.6507,8.6169,8.6304,94000.0
2011-08-10 12:00:00,12.76,12.76,12.72,12.75,109200.0,8.6237,8.6237,8.5966,8.6169,109200.0
2011-08-10 12:05:00,12.76,12.79,12.76,12.77,103200.0,8.6237,8.6439,8.6237,8.6304,103200.0
2011-08-10 12:10:00,12.77,12.78,12.76,12.78,64400.0,8.6304,8.6372,8.6237,8.6372,64400.0
2011-08-10 12:15:00,12.78,12.8,12.78,12.8,73600.0,8.6372,8.6507,8.6372,8.6507,73600.0
2011-08-10 12:20:00,12.8,12.8,12.77,12.78,95200.0,8.6507,8.6507,8.6304,8.6372,95200.0
2011-08-10 12:25:00,12.78,12.78,12.75,12.75,185600.0,8.6372,8.6372,8.6169,8.6169,185600.0
2011-08-10 12:30:00,12.75,12.78,12.75,12.78,86000.0,8.6169,8.6372,8.6169,8.6372,86000.0
2011-08-10 12:35:00,12.77,12.78,12.72,12.73,79600.0,8.6304,8.6372,8.5966,8.6034,79600.0
2011-08-10 12:40:00,12.73,12.74,12.71,12.74,87200.0,8.6034,8.6101,8.5899,8.6101,87200.0
2011-08-10 12:45:00,12.73,12.77,12.73,12.74,80800.0,8.6034,8.6304,8.6034,8.6101,80800.0
2011-08-10 12:50:00,12.74,12.78,12.74,12.77,66400.0,8.6101,8.6372,8.6101,8.6304,66400.0
2011-08-10 12:55:00,12.77,12.81,12.76,12.8,51600.0,8.6304,8.6574,8.6237,8.6507,51600.0
2011-08-10 13:00:00,12.8,12.83,12.79,12.83,89600.0,8.6507,8.671,8.6439,8.671,89600.0
2011-08-10 13:05:00,12.83,12.83,12.79,12.81,87200.0,8.671,8.671,8.6439,8.6574,87200.0
2011-08-10 13:10:00,12.81,12.83,12.8,12.8,67200.0,8.6574,8.671,8.6507,8.6507,67200.0
2011-08-10 13:15:00,12.81,12.81,12.78,12.78,118400.0,8.6574,8.6574,8.6372,8.6372,118400.0
2011-08-10 13:20:00,12.78,12.79,12.75,12.78,129200.0,8.6372,8.6439,8.6169,8.6372,129200.0
2011-08-10 13:25:00,12.78,12.81,12.77,12.79,76000.0,8.6372,8.6574,8.6304,8.6439,76000.0
2011-08-10 13:30:00,12.79,12.81,12.76,12.81,120400.0,8.6439,8.6574,8.6237,8.6574,120400.0
2011-08-10 13:35:00,12.81,12.82,12.78,12.79,96800.0,8.6574,8.6642,8.6372,8.6439,96800.0
2011-08-10 13:40:00,12.79,12.81,12.78,12.8,101200.0,8.6439,8.6574,8.6372,8.6507,101200.0
2011-08-10 13:45:00,12.8,12.88,12.8,12.87,159600.0,8.6507,8.7048,8.6507,8.698,159600.0
2011-08-10 13:50:00,12.87,12.89,12.86,12.89,152400.0,8.698,8.7115,8.6912,8.7115,152400.0
2011-08-10 13:55:00,12.89,12.9,12.86,12.88,103200.0,8.7115,8.7183,8.6912,8.7048,103200.0
2011-08-10 14:00:00,12.88,12.89,12.85,12.86,188400.0,8.7048,8.7115,8.6845,8.6912,188400.0
2011-08-10 14:05:00,12.86,12.92,12.85,12.91,158800.0,8.6912,8.7318,8.6845,8.725,158800.0
2011-08-10 14:10:00,12.91,12.94,12.9,12.92,186400.0,8.725,8.7453,8.7183,8.7318,186400.0
2011-08-10 14:15:00,12.92,12.92,12.87,12.9,223200.0,8.7318,8.7318,8.698,8.7183,223200.0
2011-08-10 14:20:00,12.9,12.93,12.88,12.9,166800.0,8.7183,8.7385,8.7048,8.7183,166800.0
2011-08-10 14:25:00,12.9,12.93,12.86,12.87,153200.0,8.7183,8.7385,8.6912,8.698,153200.0
2011-08-10 14:30:00,12.87,12.9,12.86,12.86,198400.0,8.698,8.7183,8.6912,8.6912,198400.0
2011-08-10 14:35:00,12.86,12.88,12.81,12.82,149600.0,8.6912,8.7048,8.6574,8.6642,149600.0
2011-08-10 14:40:00,12.82,12.86,12.82,12.85,108800.0,8.6642,8.6912,8.6642,8.6845,108800.0
2011-08-10 14:45:00,12.85,12.89,12.84,12.86,164400.0,8.6845,8.7115,8.6777,8.6912,164400.0
2011-08-10 14:50:00,12.86,12.86,12.81,12.82,131600.0,8.6912,8.6912,8.6574,8.6642,131600.0
2011-08-10 14:55:00,12.82,12.86,12.81,12.82,157200.0,8.6642,8.6912,8.6574,8.6642,157200.0
2011-08-10 15:00:00,12.81,12.83,12.8,12.82,142800.0,8.6574,8.671,8.6507,8.6642,142800.0
2011-08-10 15:05:00,12.81,12.83,12.75,12.76,209600.0,8.6574,8.671,8.6169,8.6237,209600.0
2011-08-10 15:10:00,12.76,12.79,12.73,12.73,193600.0,8.6237,8.6439,8.6034,8.6034,193600.0
2011-08-10 15:15:00,12.73,12.76,12.7,12.74,286000.0,8.6034,8.6237,8.5831,8.6101,286000.0
2011-08-10 15:20:00,12.74,12.78,12.73,12.77,226000.0,8.6101,8.6372,8.6034,8.6304,226000.0
2011-08-10 15:25:00,12.78,12.79,12.71,12.72,310400.0,8.6372,8.6439,8.5899,8.5966,310400.0
2011-08-10 15:30:00,12.72,12.72,12.63,12.64,389600.0,8.5966,8.5966,8.5358,8.5426,389600.0
2011-08-10 15:35:00,12.64,12.69,12.64,12.69,289200.0,8.5426,8.5763,8.5426,8.5763,289200.0
2011-08-10 15:40:00,12.69,12.72,12.6,12.61,553200.0,8.5763,8.5966,8.5155,8.5223,553200.0
2011-08-10 15:45:00,12.61,12.63,12.58,12.61,713200.0,8.5223,8.5358,8.502,8.5223,713200.0
2011-08-10 15:50:00,12.61,12.63,12.56,12.56,741200.0,8.5223,8.5358,8.4885,8.4885,741200.0
2011-08-10 15:55:00,12.56,12.56,12.5,12.55,1157600.0,8.4885,8.4885,8.4479,8.4817,1157600.0
2011-08-11 09:30:00,12.58,12.67,12.58,12.65,243600.0,8.502,8.5628,8.502,8.5493,243600.0
2011-08-11 09:35:00,12.64,12.68,12.62,12.67,113200.0,8.5426,8.5696,8.529,8.5628,113200.0
2011-08-11 09:40:00,12.68,12.71,12.65,12.66,101600.0,8.5696,8.5899,8.5493,8.5561,101600.0
2011-08-11 09:45:00,12.66,12.68,12.6,12.61,170800.0,8.5561,8.5696,8.5155,8.5223,170800.0
2011-08-11 09:50:00,12.6,12.61,12.56,12.56,198800.0,8.5155,8.5223,8.4885,8.4885,198800.0
2011-08-11 09:55:00,12.56,12.62,12.55,12.61,198000.0,8.4885,8.529,8.4817,8.5223,198000.0
2011-08-11 10:00:00,12.61,12.66,12.59,12.66,152800.0,8.5223,8.5561,8.5088,8.5561,152800.0
2011-08-11 10:05:00,12.66,12.66,12.63,12.66,162800.0,8.5561,8.5561,8.5358,8.5561,162800.0
2011-08-11 10:10:00,12.66,12.68,12.63,12.67,152400.0,8.5561,8.5696,8.5358,8.5628,152400.0
2011-08-11 10:15:00,12.66,12.72,12.66,12.72,323600.0,8.5561,8.5966,8.5561,8.5966,323600.0
2011-08-11 10:20:00,12.72,12.74,12.7,12.72,134400.0,8.5966,8.6101,8.5831,8.5966,134400.0
2011-08-11 10:25:00,12.72,12.76,12.71,12.76,244400.0,8.5966,8.6237,8.5899,8.6237,244400.0
2011-08-11 10:30:00,12.76,12.78,12.75,12.78,368800.0,8.6237,8.6372,8.6169,8.6372,368800.0
2011-08-11 10:35:00,12.77,12.77,12.7,12.74,181200.0,8.6304,8.6304,8.5831,8.6101,181200.0
2011-08-11 10:40:00,12.74,12.77,12.74,12.76,90000.0,8.6101,8.6304,8.6101,8.6237,90000.0
2011-08-11 10:45:00,12.77,12.82,12.74,12.82,178400.0,8.6304,8.6642,8.6101,8.6642,178400.0
2011-08-11 10:50:00,12.83,12.85,12.81,12.82,158800.0,8.671,8.6845,8.6574,8.6642,158800.0
2011-08-11 10:55:00,12.82,12.82,12.77,12.77,119200.0,8.6642,8.6642,8.6304,8.6304,119200.0
2011-08-11 11:00:00,12.78,12.82,12.77,12.82,92800.0,8.6372,8.6642,8.6304,8.6642,92800.0
2011-08-11 11:05:00,12.83,12.83,12.8,12.8,124800.0,8.671,8.671,8.6507,8.6507,124800.0
2011-08-11 11:10:00,12.8,12.81,12.75,12.76,152800.0,8.6507,8.6574,8.6169,8.6237,152800.0
2011-08-11 11:15:00,12.76,12.78,12.74,12.78,201200.0,8.6237,8.6372,8.6101,8.6372,201200.0
2011-08-11 11:20:00,12.79,12.8,12.78,12.79,92400.0,8.6439,8.6507,8.6372,8.6439,92400.0
2011-08-11 11:25:00,12.79,12.84,12.78,12.84,156000.0,8.6439,8.6777,8.6372,8.6777,156000.0
2011-08-11 11:30:00,12.84,12.86,12.81,12.82,164800.0,8.6777,8.6912,8.6574,8.6642,164800.0
2011-08-11 11:35:00,12.81,12.81,12.76,12.8,160400.0,8.6574,8.6574,8.6237,8.6507,160400.0
2011-08-11 11:40:00,12.8,12.84,12.8,12.84,90000.0,8.6507,8.6777,8.6507,8.6777,90000.0
2011-08-11 11:45:00,12.84,12.85,12.82,12.83,78800.0,8.6777,8.6845,8.6642,8.671,78800.0
2011-08-11 11:50:00,12.83,12.88,12.82,12.86,67200.0,8.671,8.7048,8.6642,8.6912,67200.0
2011-08-11 11:55:00,12.86,12.87,12.83,12.83,67600.0,8.6912,8.698,8.671,8.671,67600.0
2011-08-11 12:00:00,12.83,12.85,12.81,12.83,105600.0,8.671,8.6845,8.6574,8.671,105600.0
2011-08-11 12:05:00,12.84,12.87,12.83,12.85,99600.0,8.6777,8.698,8.671,8.6845,99600.0
2011-08-11 12:10:00,12.85,12.86,12.82,12.84,84400.0,8.6845,8.6912,8.6642,8.6777,84400.0
2011-08-11 12:15:00,12.85,12.86,12.84,12.84,79200.0,8.6845,8.6912,8.6777,8.6777,79200.0
2011-08-11 12:20:00,12.84,12.84,12.83,12.83,36800.0,8.6777,8.6777,8.671,8.671,36800.0
2011-08-11 12:25:00,12.83,12.84,12.81,12.83,48800.0,8.671,8.6777,8.6574,8.671,48800.0
2011-08-11 12:30:00,12.83,12.87,12.83,12.86,89200.0,8.671,8.698,8.671,8.6912,89200.0
2011-08-11 12:35:00,12.86,12.87,12.85,12.86,54000.0,8.6912,8.698,8.6845,8.6912,54000.0
2011-08-11 12:40:00,12.87,12.89,12.87,12.88,74000.0,8.698,8.7115,8.698,8.7048,74000.0
2011-08-11 12:45:00,12.88,12.92,12.88,12.89,99200.0,8.7048,8.7318,8.7048,8.7115,99200.0
2011-08-11 12:50:00,12.89,12.9,12.88,12.9,68000.0,8.7115,8.7183,8.7048,8.7183,68000.0
2011-08-11 12:55:00,12.9,12.97,12.9,12.95,174400.0,8.7183,8.7656,8.7183,8.7521,174400.0
2011-08-11 13:00:00,12.95,12.96,12.9,12.91,203600.0,8.7521,8.7588,8.7183,8.725,203600.0
2011-08-11 13:05:00,12.9,12.93,12.9,12.93,125600.0,8.7183,8.7385,8.7183,8.7385,125600.0
2011-08-11 13:10:00,12.93,12.97,12.92,12.94,114800.0,8.7385,8.7656,8.7318,8.7453,114800.0
2011-08-11 13:15:00,12.94,12.95,12.91,12.92,112000.0,8.7453,8.7521,8.725,8.7318,112000.0
2011-08-11 13:20:00,12.91,12.94,12.9,12.94,99600.0,8.725,8.7453,8.7183,8.7453,99600.0
2011-08-11 13:25:00,12.93,12.97,12.93,12.95,150400.0,8.7385,8.7656,8.7385,8.7521,150400.0
2011-08-11 13:30:00,12.96,12.97,12.93,12.97,150400.0,8.7588,8.7656,8.7385,8.7656,150400.0
2011-08-11 13:35:00,12.97,12.98,12.94,12.94,161600.0,8.7656,8.7723,8.7453,8.7453,161600.0
2011-08-11 13:40:00,12.94,12.95,12.89,12.89,89200.0,8.7453,8.7521,8.7115,8.7115,89200.0
2011-08-11 13:45:00,12.9,12.92,12.9,12.91,93200.0,8.7183,8.7318,8.7183,8.725,93200.0
2011-08-11 13:50:00,12.91,12.93,12.9,12.93,103600.0,8.725,8.7385,8.7183,8.7385,103600.0
2011-08-11 13:55:00,12.93,12.97,12.93,12.97,102000.0,8.7385,8.7656,8.7385,8.7656,102000.0
2011-08-11 14:00:00,12.97,12.97,12.95,12.96,180000.0,8.7656,8.7656,8.7521,8.7588,180000.0
2011-08-11 14:05:00,12.96,12.99,12.96,12.98,115200.0,8.7588,8.7791,8.7588,8.7723,115200.0
2011-08-11 14:10:00,12.97,13.01,12.97,13.01,128000.0,8.7656,8.7926,8.7656,8.7926,128000.0
2011-08-11 14:15:00,13.01,13.03,13.0,13.0,121600.0,8.7926,8.8061,8.7859,8.7859,121600.0
2011-08-11 14:20:00,13.0,13.04,12.99,13.02,104400.0,8.7859,8.8129,8.7791,8.7994,104400.0
2011-08-11 14:25:00,13.02,13.03,12.99,13.03,86400.0,8.7994,8.8061,8.7791,8.8061,86400.0
2011-08-11 14:30:00,13.03,13.03,12.97,12.98,133200.0,8.8061,8.8061,8.7656,8.7723,133200.0
2011-08-11 14:35:00,12.98,13.0,12.97,12.99,90400.0,8.7723,8.7859,8.7656,8.7791,90400.0
2011-08-11 14:40:00,12.99,13.0,12.97,12.99,111600.0,8.7791,8.7859,8.7656,8.7791,111600.0
2011-08-11 14:45:00,12.99,13.0,12.98,12.99,104400.0,8.7791,8.7859,8.7723,8.7791,104400.0
2011-08-11 14:50:00,12.99,13.02,12.97,13.02,102800.0,8.7791,8.7994,8.7656,8.7994,102800.0
2011-08-11 14:55:00,13.02,13.06,13.01,13.05,118400.0,8.7994,8.8264,8.7926,8.8196,118400.0
2011-08-11 15:00:00,13.05,13.08,13.04,13.08,86000.0,8.8196,8.8399,8.8129,8.8399,86000.0
2011-08-11 15:05:00,13.08,13.1,13.08,13.08,120000.0,8.8399,8.8534,8.8399,8.8399,120000.0
2011-08-11 15:10:00,13.08,13.12,13.07,13.12,93600.0,8.8399,8.867,8.8332,8.867,93600.0
2011-08-11 15:15:00,13.12,13.13,13.11,13.12,141200.0,8.867,8.8737,8.8602,8.867,141200.0
2011-08-11 15:20:00,13.12,13.13,13.1,13.13,116000.0,8.867,8.8737,8.8534,8.8737,116000.0
2011-08-11 15:25:00,13.13,13.14,13.09,13.1,281200.0,8.8737,8.8805,8.8467,8.8534,281200.0
2011-08-11 15:30:00,13.1,13.15,13.1,13.15,209200.0,8.8534,8.8872,8.8534,8.8872,209200.0
2011-08-11 15:35:00,13.15,13.17,13.15,13.17,202400.0,8.8872,8.9007,8.8872,8.9007,202400.0
2011-08-11 15:40:00,13.17,13.22,13.17,13.22,262800.0,8.9007,8.9345,8.9007,8.9345,262800.0
2011-08-11 15:45:00,13.23,13.24,13.22,13.23,652000.0,8.9413,8.9481,8.9345,8.9413,652000.0
2011-08-11 15:50:00,13.23,13.23,13.15,13.15,440000.0,8.9413,8.9413,8.8872,8.8872,440000.0
2011-08-11 15:55:00,13.15,13.17,13.1,13.1,1034000.0,8.8872,8.9007,8.8534,8.8534,1034000.0
2011-08-12 09:30:00,13.21,13.36,13.15,13.31,286800.0,8.9278,9.0292,8.8872,8.9954,286800.0
2011-08-12 09:35:00,13.32,13.32,13.21,13.22,177200.0,9.0021,9.0021,8.9278,8.9345,177200.0
2011-08-12 09:40:00,13.22,13.23,13.11,13.15,226400.0,8.9345,8.9413,8.8602,8.8872,226400.0
2011-08-12 09:45:00,13.14,13.26,13.14,13.26,212000.0,8.8805,8.9616,8.8805,8.9616,212000.0
2011-08-12 09:50:00,13.24,13.25,13.17,13.18,154800.0,8.9481,8.9548,8.9007,8.9075,154800.0
2011-08-12 09:55:00,13.17,13.22,13.11,13.18,150000.0,8.9007,8.9345,8.8602,8.9075,150000.0
2011-08-12 10:00:00,13.18,13.19,13.15,13.17,214400.0,8.9075,8.9143,8.8872,8.9007,214400.0
2011-08-12 10:05:00,13.17,13.18,13.14,13.16,141600.0,8.9007,8.9075,8.8805,8.894,141600.0
2011-08-12 10:10:00,13.16,13.2,13.15,13.18,255200.0,8.894,8.921,8.8872,8.9075,255200.0
2011-08-12 10:15:00,13.18,13.2,13.17,13.2,112800.0,8.9075,8.921,8.9007,8.921,112800.0
2011-08-12 10:20:00,13.2,13.22,13.17,13.22,81600.0,8.921,8.9345,8.9007,8.9345,81600.0
2011-08-12 10:25:00,13.22,13.23,13.2,13.2,107600.0,8.9345,8.9413,8.921,8.921,107600.0
2011-08-12 10:30:00,13.21,13.22,13.17,13.18,161600.0,8.9278,8.9345,8.9007,8.9075,161600.0
2011-08-12 10:35:00,13.18,13.19,13.17,13.18,162400.0,8.9075,8.9143,8.9007,8.9075,162400.0
2011-08-12 10:40:00,13.19,13.19,13.14,13.15,98800.0,8.9143,8.9143,8.8805,8.8872,98800.0
2011-08-12 10:45:00,13.14,13.17,13.13,13.13,86800.0,8.8805,8.9007,8.8737,8.8737,86800.0
2011-08-12 10:50:00,13.14,13.18,13.12,13.18,139200.0,8.8805,8.9075,8.867,8.9075,139200.0
2011-08-12 10:55:00,13.18,13.19,13.15,13.18,80000.0,8.9075,8.9143,8.8872,8.9075,80000.0
2011-08-12 11:00:00,13.18,13.19,13.14,13.14,89200.0,8.9075,8.9143,8.8805,8.8805,89200.0
2011-08-12 11:05:00,13.14,13.19,13.13,13.19,106000.0,8.8805,8.9143,8.8737,8.9143,106000.0
2011-08-12 11:10:00,13.19,13.21,13.18,13.19,84400.0,8.9143,8.9278,8.9075,8.9143,84400.0
2011-08-12 11:15:00,13.18,13.21,13.18,13.19,67200.0,8.9075,8.9278,8.9075,8.9143,67200.0
2011-08-12 11:20:00,13.19,13.2,13.18,13.2,99200.0,8.9143,8.921,8.9075,8.921,99200.0
2011-08-12 11:25:00,13.2,13.21,13.18,13.2,98400.0,8.921,8.9278,8.9075,8.921,98400.0
2011-08-12 11:30:00,13.2,13.22,13.18,13.21,90000.0,8.921,8.9345,8.9075,8.9278,90000.0
2011-08-12 11:35:00,13.21,13.24,13.21,13.23,114400.0,8.9278,8.9481,8.9278,8.9413,114400.0
2011-08-12 11:40:00,13.24,13.28,13.23,13.27,70800.0,8.9481,8.9751,8.9413,8.9683,70800.0
2011-08-12 11:45:00,13.27,13.29,13.27,13.29,180000.0,8.9683,8.9818,8.9683,8.9818,180000.0
2011-08-12 11:50:00,13.29,13.31,13.28,13.31,74800.0,8.9818,8.9954,8.9751,8.9954,74800.0
2011-08-12 11:55:00,13.31,13.32,13.28,13.28,89200.0,8.9954,9.0021,8.9751,8.9751,89200.0
2011-08-12 12:00:00,13.28,13.31,13.28,13.31,75600.0,8.9751,8.9954,8.9751,8.9954,75600.0
2011-08-12 12:05:00,13.31,13.32,13.31,13.31,100800.0,8.9954,9.0021,8.9954,8.9954,100800.0
2011-08-12 12:10:00,13.31,13.31,13.29,13.29,142000.0,8.9954,8.9954,8.9818,8.9818,142000.0
2011-08-12 12:15:00,13.29,13.3,13.29,13.29,114000.0,8.9818,8.9886,8.9818,8.9818,114000.0
2011-08-12 12:20:00,13.29,13.3,13.27,13.27,92000.0,8.9818,8.9886,8.9683,8.9683,92000.0
2011-08-12 12:25:00,13.27,13.27,13.24,13.26,78800.0,8.9683,8.9683,8.9481,8.9616,78800.0
2011-08-12 12:30:00,13.26,13.27,13.23,13.24,154800.0,8.9616,8.9683,8.9413,8.9481,154800.0
2011-08-12 12:35:00,13.24,13.26,13.23,13.24,159600.0,8.9481,8.9616,8.9413,8.9481,159600.0
2011-08-12 12:40:00,13.24,13.26,13.24,13.26,71200.0,8.9481,8.9616,8.9481,8.9616,71200.0
2011-08-12 12:45:00,13.26,13.27,13.24,13.24,76000.0,8.9616,8.9683,8.9481,8.9481,76000.0
2011-08-12 12:50:00,13.24,13.25,13.24,13.25,58800.0,8.9481,8.9548,8.9481,8.9548,58800.0
2011-08-12 12:55:00,13.24,13.26,13.24,13.26,71200.0,8.9481,8.9616,8.9481,8.9616,71200.0
2011-08-12 13:00:00,13.26,13.27,13.25,13.26,132000.0,8.9616,8.9683,8.9548,8.9616,132000.0
2011-08-12 13:05:00,13.26,13.26,13.23,13.23,70000.0,8.9616,8.9616,8.9413,8.9413,70000.0
2011-08-12 13:10:00,13.23,13.24,13.22,13.22,70000.0,8.9413,8.9481,8.9345,8.9345,70000.0
2011-08-12 13:15:00,13.22,13.23,13.21,13.21,101200.0,8.9345,8.9413,8.9278,8.9278,101200.0
2011-08-12 13:20:00,13.21,13.21,13.2,13.21,114400.0,8.9278,8.9278,8.921,8.9278,114400.0
2011-08-12 13:25:00,13.2,13.22,13.2,13.21,87600.0,8.921,8.9345,8.921,8.9278,87600.0
2011-08-12 13:30:00,13.21,13.22,13.2,13.22,92400.0,8.9278,8.9345,8.921,8.9345,92400.0
2011-08-12 13:35:00,13.22,13.25,13.22,13.24,118400.0,8.9345,8.9548,8.9345,8.9481,118400.0
2011-08-12 13:40:00,13.24,13.26,13.24,13.26,174400.0,8.9481,8.9616,8.9481,8.9616,174400.0
2011-08-12 13:45:00,13.26,13.29,13.26,13.29,296000.0,8.9616,8.9818,8.9616,8.9818,296000.0
2011-08-12 13:50:00,13.29,13.32,13.29,13.31,163600.0,8.9818,9.0021,8.9818,8.9954,163600.0
2011-08-12 13:55:00,13.31,13.33,13.31,13.31,224400.0,8.9954,9.0089,8.9954,8.9954,224400.0
2011-08-12 14:00:00,13.31,13.32,13.28,13.28,142000.0,8.9954,9.0021,8.9751,8.9751,142000.0
2011-08-12 14:05:00,13.28,13.28,13.27,13.28,74800.0,8.9751,8.9751,8.9683,8.9751,74800.0
2011-08-12 14:10:00,13.28,13.28,13.22,13.24,161200.0,8.9751,8.9751,8.9345,8.9481,161200.0
2011-08-12 14:15:00,13.24,13.24,13.19,13.21,151200.0,8.9481,8.9481,8.9143,8.9278,151200.0
2011-08-12 14:20:00,13.21,13.21,13.16,13.17,146000.0,8.9278,8.9278,8.894,8.9007,146000.0
2011-08-12 14:25:00,13.17,13.2,13.16,13.19,100400.0,8.9007,8.921,8.894,8.9143,100400.0
2011-08-12 14:30:00,13.19,13.2,13.17,13.17,258400.0,8.9143,8.921,8.9007,8.9007,258400.0
2011-08-12 14:35:00,13.18,13.18,13.14,13.15,105600.0,8.9075,8.9075,8.8805,8.8872,105600.0
2011-08-12 14:40:00,13.15,13.18,13.15,13.18,112800.0,8.8872,8.9075,8.8872,8.9075,112800.0
2011-08-12 14:45:00,13.18,13.19,13.16,13.18,141600.0,8.9075,8.9143,8.894,8.9075,141600.0
2011-08-12 14:50:00,13.18,13.18,13.15,13.16,75600.0,8.9075,8.9075,8.8872,8.894,75600.0
2011-08-12 14:55:00,13.16,13.17,13.15,13.16,115600.0,8.894,8.9007,8.8872,8.894,115600.0
2011-08-12 15:00:00,13.17,13.2,13.16,13.18,114800.0,8.9007,8.921,8.894,8.9075,114800.0
2011-08-12 15:05:00,13.18,13.19,13.15,13.15,160800.0,8.9075,8.9143,8.8872,8.8872,160800.0
2011-08-12 15:10:00,13.15,13.15,13.13,13.14,123600.0,8.8872,8.8872,8.8737,8.8805,123600.0
2011-08-12 15:15:00,13.14,13.14,13.13,13.13,92400.0,8.8805,8.8805,8.8737,8.8737,92400.0
2011-08-12 15:20:00,13.14,13.18,13.14,13.17,120800.0,8.8805,8.9075,8.8805,8.9007,120800.0
2011-08-12 15:25:00,13.17,13.17,13.14,13.14,117600.0,8.9007,8.9007,8.8805,8.8805,117600.0
2011-08-12 15:30:00,13.14,13.15,13.1,13.13,286400.0,8.8805,8.8872,8.8534,8.8737,286400.0
2011-08-12 15:35:00,13.13,13.15,13.13,13.15,168000.0,8.8737,8.8872,8.8737,8.8872,168000.0
2011-08-12 15:40:00,13.15,13.16,13.12,13.12,292800.0,8.8872,8.894,8.867,8.867,292800.0
2011-08-12 15:45:00,13.12,13.16,13.12,13.16,259600.0,8.867,8.894,8.867,8.894,259600.0
2011-08-12 15:50:00,13.16,13.17,13.15,13.16,240000.0,8.894,8.9007,8.8872,8.894,240000.0
2011-08-12 15:55:00,13.16,13.18,13.16,13.17,528800.0,8.894,8.9075,8.894,8.9007,528800.0
2011-08-15 09:30:00,13.24,13.34,13.21,13.34,171200.0,8.9481,9.0156,8.9278,9.0156,171200.0
2011-08-15 09:35:00,13.33,13.38,13.32,13.38,179200.0,9.0089,9.0427,9.0021,9.0427,179200.0
2011-08-15 09:40:00,13.39,13.4,13.37,13.37,135600.0,9.0494,9.0562,9.0359,9.0359,135600.0
2011-08-15 09:45:00,13.37,13.4,13.36,13.4,98800.0,9.0359,9.0562,9.0292,9.0562,98800.0
2011-08-15 09:50:00,13.4,13.43,13.4,13.43,115200.0,9.0562,9.0765,9.0562,9.0765,115200.0
2011-08-15 09:55:00,13.43,13.47,13.43,13.47,236800.0,9.0765,9.1035,9.0765,9.1035,236800.0
2011-08-15 10:00:00,13.47,13.48,13.46,13.46,170000.0,9.1035,9.1103,9.0967,9.0967,170000.0
2011-08-15 10:05:00,13.46,13.49,13.46,13.48,142800.0,9.0967,9.117,9.0967,9.1103,142800.0
2011-08-15 10:10:00,13.48,13.5,13.47,13.48,125200.0,9.1103,9.1238,9.1035,9.1103,125200.0
2011-08-15 10:15:00,13.48,13.52,13.48,13.51,82000.0,9.1103,9.1373,9.1103,9.1305,82000.0
2011-08-15 10:20:00,13.51,13.51,13.48,13.51,132800.0,9.1305,9.1305,9.1103,9.1305,132800.0
2011-08-15 10:25:00,13.52,13.52,13.49,13.5,140000.0,9.1373,9.1373,9.117,9.1238,140000.0
2011-08-15 10:30:00,13.5,13.54,13.5,13.53,180000.0,9.1238,9.1508,9.1238,9.144,180000.0
2011-08-15 10:35:00,13.53,13.56,13.53,13.56,98000.0,9.144,9.1643,9.144,9.1643,98000.0
2011-08-15 10:40:00,13.56,13.58,13.55,13.56,186400.0,9.1643,9.1778,9.1576,9.1643,186400.0
2011-08-15 10:45:00,13.56,13.57,13.55,13.56,152000.0,9.1643,9.1711,9.1576,9.1643,152000.0
2011-08-15 10:50:00,13.56,13.57,13.54,13.54,113600.0,9.1643,9.1711,9.1508,9.1508,113600.0
2011-08-15 10:55:00,13.54,13.55,13.53,13.54,139200.0,9.1508,9.1576,9.144,9.1508,139200.0
2011-08-15 11:00:00,13.54,13.56,13.54,13.55,107200.0,9.1508,9.1643,9.1508,9.1576,107200.0
2011-08-15 11:05:00,13.55,13.57,13.55,13.57,60800.0,9.1576,9.1711,9.1576,9.1711,60800.0
2011-08-15 11:10:00,13.57,13.59,13.55,13.58,102800.0,9.1711,9.1846,9.1576,9.1778,102800.0
2011-08-15 11:15:00,13.58,13.58,13.55,13.55,143600.0,9.1778,9.1778,9.1576,9.1576,143600.0
2011-08-15 11:20:00,13.55,13.59,13.55,13.59,67600.0,9.1576,9.1846,9.1576,9.1846,67600.0
2011-08-15 11:25:00,13.59,13.59,13.58,13.59,47200.0,9.1846,9.1846,9.1778,9.1846,47200.0
2011-08-15 11:30:00,13.59,13.59,13.56,13.58,58400.0,9.1846,9.1846,9.1643,9.1778,58400.0
2011-08-15 11:35:00,13.58,13.6,13.57,13.6,64800.0,9.1778,9.1914,9.1711,9.1914,64800.0
2011-08-15 11:40:00,13.6,13.61,13.56,13.56,85600.0,9.1914,9.1981,9.1643,9.1643,85600.0
2011-08-15 11:45:00,13.56,13.58,13.56,13.57,93200.0,9.1643,9.1778,9.1643,9.1711,93200.0
2011-08-15 11:50:00,13.57,13.58,13.56,13.58,54800.0,9.1711,9.1778,9.1643,9.1778,54800.0
2011-08-15 11:55:00,13.58,13.58,13.56,13.56,36000.0,9.1778,9.1778,9.1643,9.1643,36000.0
2011-08-15 12:00:00,13.56,13.57,13.55,13.57,102000.0,9.1643,9.1711,9.1576,9.1711,102000.0
2011-08-15 12:05:00,13.57,13.58,13.57,13.58,64000.0,9.1711,9.1778,9.1711,9.1778,64000.0
2011-08-15 12:10:00,13.58,13.6,13.58,13.59,56400.0,9.1778,9.1914,9.1778,9.1846,56400.0
2011-08-15 12:15:00,13.59,13.61,13.59,13.6,77600.0,9.1846,9.1981,9.1846,9.1914,77600.0
2011-08-15 12:20:00,13.61,13.65,13.61,13.65,166000.0,9.1981,9.2251,9.1981,9.2251,166000.0
2011-08-15 12:25:00,13.65,13.68,13.64,13.68,136800.0,9.2251,9.2454,9.2184,9.2454,136800.0
2011-08-15 12:30:00,13.68,13.72,13.67,13.71,198000.0,9.2454,9.2725,9.2387,9.2657,198000.0
2011-08-15 12:35:00,13.71,13.72,13.7,13.71,106800.0,9.2657,9.2725,9.2589,9.2657,106800.0
2011-08-15 12:40:00,13.71,13.72,13.7,13.72,186400.0,9.2657,9.2725,9.2589,9.2725,186400.0
2011-08-15 12:45:00,13.72,13.72,13.69,13.69,113200.0,9.2725,9.2725,9.2522,9.2522,113200.0
2011-08-15 12:50:00,13.69,13.7,13.68,13.69,56000.0,9.2522,9.2589,9.2454,9.2522,56000.0
2011-08-15 12:55:00,13.69,13.69,13.67,13.69,70800.0,9.2522,9.2522,9.2387,9.2522,70800.0
2011-08-15 13:00:00,13.69,13.71,13.68,13.68,105200.0,9.2522,9.2657,9.2454,9.2454,105200.0
2011-08-15 13:05:00,13.68,13.68,13.65,13.67,57600.0,9.2454,9.2454,9.2251,9.2387,57600.0
2011-08-15 13:10:00,13.66,13.66,13.63,13.63,78800.0,9.2319,9.2319,9.2116,9.2116,78800.0
2011-08-15 13:15:00,13.63,13.65,13.63,13.64,65600.0,9.2116,9.2251,9.2116,9.2184,65600.0
2011-08-15 13:20:00,13.64,13.64,13.63,13.63,38000.0,9.2184,9.2184,9.2116,9.2116,38000.0
2011-08-15 13:25:00,13.63,13.64,13.63,13.63,74000.0,9.2116,9.2184,9.2116,9.2116,74000.0
2011-08-15 13:30:00,13.63,13.63,13.61,13.62,47200.0,9.2116,9.2116,9.1981,9.2049,47200.0
2011-08-15 13:35:00,13.62,13.63,13.62,13.62,34400.0,9.2049,9.2116,9.2049,9.2049,34400.0
2011-08-15 13:40:00,13.62,13.62,13.6,13.61,53200.0,9.2049,9.2049,9.1914,9.1981,53200.0
2011-08-15 13:45:00,13.61,13.61,13.61,13.61,37600.0,9.1981,9.1981,9.1981,9.1981,37600.0
2011-08-15 13:50:00,13.61,13.63,13.61,13.62,52800.0,9.1981,9.2116,9.1981,9.2049,52800.0
2011-08-15 13:55:00,13.61,13.62,13.6,13.6,86800.0,9.1981,9.2049,9.1914,9.1914,86800.0
2011-08-15 14:00:00,13.61,13.61,13.6,13.61,71600.0,9.1981,9.1981,9.1914,9.1981,71600.0
2011-08-15 14:05:00,13.61,13.62,13.61,13.61,41200.0,9.1981,9.2049,9.1981,9.1981,41200.0
2011-08-15 14:10:00,13.62,13.62,13.6,13.61,35200.0,9.2049,9.2049,9.1914,9.1981,35200.0
2011-08-15 14:15:00,13.61,13.62,13.61,13.61,54800.0,9.1981,9.2049,9.1981,9.1981,54800.0
2011-08-15 14:20:00,13.61,13.63,13.61,13.63,147200.0,9.1981,9.2116,9.1981,9.2116,147200.0
2011-08-15 14:25:00,13.63,13.63,13.62,13.63,49200.0,9.2116,9.2116,9.2049,9.2116,49200.0
2011-08-15 14:30:00,13.63,13.63,13.61,13.62,108400.0,9.2116,9.2116,9.1981,9.2049,108400.0
2011-08-15 14:35:00,13.62,13.62,13.61,13.61,58800.0,9.2049,9.2049,9.1981,9.1981,58800.0
2011-08-15 14:40:00,13.61,13.63,13.61,13.61,62800.0,9.1981,9.2116,9.1981,9.1981,62800.0
2011-08-15 14:45:00,13.61,13.63,13.61,13.62,72400.0,9.1981,9.2116,9.1981,9.2049,72400.0
2011-08-15 14:50:00,13.62,13.62,13.6,13.6,90000.0,9.2049,9.2049,9.1914,9.1914,90000.0
2011-08-15 14:55:00,13.6,13.6,13.59,13.6,58800.0,9.1914,9.1914,9.1846,9.1914,58800.0
2011-08-15 15:00:00,13.61,13.61,13.59,13.61,60800.0,9.1981,9.1981,9.1846,9.1981,60800.0
2011-08-15 15:05:00,13.61,13.62,13.61,13.62,60800.0,9.1981,9.2049,9.1981,9.2049,60800.0
2011-08-15 15:10:00,13.62,13.63,13.61,13.62,107200.0,9.2049,9.2116,9.1981,9.2049,107200.0
2011-08-15 15:15:00,13.62,13.63,13.62,13.62,107600.0,9.2049,9.2116,9.2049,9.2049,107600.0
2011-08-15 15:20:00,13.62,13.63,13.62,13.62,102000.0,9.2049,9.2116,9.2049,9.2049,102000.0
2011-08-15 15:25:00,13.62,13.63,13.6,13.61,98000.0,9.2049,9.2116,9.1914,9.1981,98000.0
2011-08-15 15:30:00,13.61,13.65,13.61,13.64,200800.0,9.1981,9.2251,9.1981,9.2184,200800.0
2011-08-15 15:35:00,13.64,13.65,13.63,13.65,138800.0,9.2184,9.2251,9.2116,9.2251,138800.0
2011-08-15 15:40:00,13.65,13.67,13.64,13.66,193600.0,9.2251,9.2387,9.2184,9.2319,193600.0
2011-08-15 15:45:00,13.66,13.69,13.65,13.67,325200.0,9.2319,9.2522,9.2251,9.2387,325200.0
2011-08-15 15:50:00,13.67,13.68,13.66,13.68,186000.0,9.2387,9.2454,9.2319,9.2454,186000.0
2011-08-15 15:55:00,13.68,13.7,13.68,13.68,556400.0,9.2454,9.2589,9.2454,9.2454,556400.0
2011-08-16 09:30:00,13.59,13.61,13.51,13.52,168000.0,9.1846,9.1981,9.1305,9.1373,168000.0
2011-08-16 09:35:00,13.55,13.58,13.48,13.49,201200.0,9.1576,9.1778,9.1103,9.117,201200.0
2011-08-16 09:40:00,13.5,13.55,13.46,13.54,118800.0,9.1238,9.1576,9.0967,9.1508,118800.0
2011-08-16 09:45:00,13.54,13.58,13.53,13.54,108400.0,9.1508,9.1778,9.144,9.1508,108400.0
2011-08-16 09:50:00,13.54,13.56,13.51,13.51,80000.0,9.1508,9.1643,9.1305,9.1305,80000.0
2011-08-16 09:55:00,13.51,13.55,13.5,13.52,92000.0,9.1305,9.1576,9.1238,9.1373,92000.0
2011-08-16 10:00:00,13.52,13.57,13.51,13.56,58400.0,9.1373,9.1711,9.1305,9.1643,58400.0
2011-08-16 10:05:00,13.55,13.56,13.53,13.55,44800.0,9.1576,9.1643,9.144,9.1576,44800.0
2011-08-16 10:10:00,13.54,13.57,13.54,13.57,46000.0,9.1508,9.1711,9.1508,9.1711,46000.0
2011-08-16 10:15:00,13.57,13.6,13.56,13.58,62000.0,9.1711,9.1914,9.1643,9.1778,62000.0
2011-08-16 10:20:00,13.58,13.58,13.56,13.57,26400.0,9.1778,9.1778,9.1643,9.1711,26400.0
2011-08-16 10:25:00,13.57,13.59,13.56,13.59,54800.0,9.1711,9.1846,9.1643,9.1846,54800.0
2011-08-16 10:30:00,13.6,13.6,13.55,13.58,46800.0,9.1914,9.1914,9.1576,9.1778,46800.0
2011-08-16 10:35:00,13.58,13.58,13.56,13.57,54800.0,9.1778,9.1778,9.1643,9.1711,54800.0
2011-08-16 10:40:00,13.57,13.62,13.57,13.6,96400.0,9.1711,9.2049,9.1711,9.1914,96400.0
2011-08-16 10:45:00,13.6,13.61,13.56,13.61,120800.0,9.1914,9.1981,9.1643,9.1981,120800.0
2011-08-16 10:50:00,13.61,13.63,13.61,13.63,89600.0,9.1981,9.2116,9.1981,9.2116,89600.0
2011-08-16 10:55:00,13.62,13.63,13.62,13.62,34800.0,9.2049,9.2116,9.2049,9.2049,34800.0
2011-08-16 11:00:00,13.62,13.62,13.59,13.6,88400.0,9.2049,9.2049,9.1846,9.1914,88400.0
2011-08-16 11:05:00,13.6,13.62,13.6,13.61,44400.0,9.1914,9.2049,9.1914,9.1981,44400.0
2011-08-16 11:10:00,13.6,13.61,13.59,13.61,63200.0,9.1914,9.1981,9.1846,9.1981,63200.0
2011-08-16 11:15:00,13.61,13.63,13.6,13.62,58800.0,9.1981,9.2116,9.1914,9.2049,58800.0
2011-08-16 11:20:00,13.62,13.63,13.6,13.62,56000.0,9.2049,9.2116,9.1914,9.2049,56000.0
2011-08-16 11:25:00,13.62,13.64,13.62,13.63,51600.0,9.2049,9.2184,9.2049,9.2116,51600.0
2011-08-16 11:30:00,13.63,13.65,13.63,13.65,44800.0,9.2116,9.2251,9.2116,9.2251,44800.0
2011-08-16 11:35:00,13.65,13.67,13.65,13.67,27600.0,9.2251,9.2387,9.2251,9.2387,27600.0
2011-08-16 11:40:00,13.67,13.7,13.66,13.68,43600.0,9.2387,9.2589,9.2319,9.2454,43600.0
2011-08-16 11:45:00,13.68,13.68,13.65,13.67,26000.0,9.2454,9.2454,9.2251,9.2387,26000.0
2011-08-16 11:50:00,13.66,13.68,13.66,13.68,28400.0,9.2319,9.2454,9.2319,9.2454,28400.0
2011-08-16 11:55:00,13.68,13.68,13.66,13.67,30800.0,9.2454,9.2454,9.2319,9.2387,30800.0
2011-08-16 12:00:00,13.67,13.67,13.65,13.65,38800.0,9.2387,9.2387,9.2251,9.2251,38800.0
2011-08-16 12:05:00,13.66,13.67,13.62,13.67,90800.0,9.2319,9.2387,9.2049,9.2387,90800.0
2011-08-16 12:10:00,13.67,13.7,13.61,13.65,146400.0,9.2387,9.2589,9.1981,9.2251,146400.0
2011-08-16 12:15:00,13.67,13.68,13.65,13.66,61200.0,9.2387,9.2454,9.2251,9.2319,61200.0
2011-08-16 12:20:00,13.65,13.69,13.64,13.66,55600.0,9.2251,9.2522,9.2184,9.2319,55600.0
2011-08-16 12:25:00,13.65,13.66,13.6,13.61,78800.0,9.2251,9.2319,9.1914,9.1981,78800.0
2011-08-16 12:30:00,13.61,13.63,13.6,13.62,83200.0,9.1981,9.2116,9.1914,9.2049,83200.0
2011-08-16 12:35:00,13.63,13.65,13.63,13.63,48000.0,9.2116,9.2251,9.2116,9.2116,48000.0
2011-08-16 12:40:00,13.63,13.65,13.62,13.63,26000.0,9.2116,9.2251,9.2049,9.2116,26000.0
2011-08-16 12:45:00,13.62,13.62,13.59,13.61,31200.0,9.2049,9.2049,9.1846,9.1981,31200.0
2011-08-16 12:50:00,13.61,13.63,13.6,13.62,50000.0,9.1981,9.2116,9.1914,9.2049,50000.0
2011-08-16 12:55:00,13.63,13.63,13.59,13.6,44000.0,9.2116,9.2116,9.1846,9.1914,44000.0
2011-08-16 13:00:00,13.6,13.61,13.56,13.58,89200.0,9.1914,9.1981,9.1643,9.1778,89200.0
2011-08-16 13:05:00,13.59,13.6,13.55,13.59,103200.0,9.1846,9.1914,9.1576,9.1846,103200.0
2011-08-16 13:10:00,13.59,13.6,13.58,13.59,54000.0,9.1846,9.1914,9.1778,9.1846,54000.0
2011-08-16 13:15:00,13.59,13.61,13.59,13.6,28400.0,9.1846,9.1981,9.1846,9.1914,28400.0
2011-08-16 13:20:00,13.6,13.63,13.58,13.63,51200.0,9.1914,9.2116,9.1778,9.2116,51200.0
2011-08-16 13:25:00,13.63,13.63,13.62,13.62,32400.0,9.2116,9.2116,9.2049,9.2049,32400.0
2011-08-16 13:30:00,13.61,13.66,13.6,13.65,85600.0,9.1981,9.2319,9.1914,9.2251,85600.0
2011-08-16 13:35:00,13.65,13.66,13.62,13.62,33600.0,9.2251,9.2319,9.2049,9.2049,33600.0
2011-08-16 13:40:00,13.62,13.64,13.62,13.63,35200.0,9.2049,9.2184,9.2049,9.2116,35200.0
2011-08-16 13:45:00,13.63,13.65,13.63,13.64,24000.0,9.2116,9.2251,9.2116,9.2184,24000.0
2011-08-16 13:50:00,13.64,13.69,13.64,13.67,108400.0,9.2184,9.2522,9.2184,9.2387,108400.0
2011-08-16 13:55:00,13.68,13.68,13.65,13.65,34000.0,9.2454,9.2454,9.2251,9.2251,34000.0
2011-08-16 14:00:00,13.65,13.7,13.65,13.7,92800.0,9.2251,9.2589,9.2251,9.2589,92800.0
2011-08-16 14:05:00,13.7,13.72,13.7,13.71,62400.0,9.2589,9.2725,9.2589,9.2657,62400.0
2011-08-16 14:10:00,13.71,13.74,13.7,13.73,66000.0,9.2657,9.286,9.2589,9.2792,66000.0
2011-08-16 14:15:00,13.73,13.73,13.7,13.7,69600.0,9.2792,9.2792,9.2589,9.2589,69600.0
2011-08-16 14:20:00,13.71,13.71,13.68,13.68,28800.0,9.2657,9.2657,9.2454,9.2454,28800.0
2011-08-16 14:25:00,13.68,13.68,13.66,13.67,28800.0,9.2454,9.2454,9.2319,9.2387,28800.0
2011-08-16 14:30:00,13.68,13.69,13.65,13.66,70000.0,9.2454,9.2522,9.2251,9.2319,70000.0
2011-08-16 14:35:00,13.66,13.67,13.63,13.64,66800.0,9.2319,9.2387,9.2116,9.2184,66800.0
2011-08-16 14:40:00,13.63,13.65,13.63,13.65,57200.0,9.2116,9.2251,9.2116,9.2251,57200.0
2011-08-16 14:45:00,13.65,13.66,13.63,13.65,74800.0,9.2251,9.2319,9.2116,9.2251,74800.0
2011-08-16 14:50:00,13.65,13.66,13.62,13.63,80400.0,9.2251,9.2319,9.2049,9.2116,80400.0
2011-08-16 14:55:00,13.63,13.65,13.63,13.64,62800.0,9.2116,9.2251,9.2116,9.2184,62800.0
2011-08-16 15:00:00,13.64,13.67,13.64,13.65,65600.0,9.2184,9.2387,9.2184,9.2251,65600.0
2011-08-16 15:05:00,13.65,13.67,13.64,13.66,69600.0,9.2251,9.2387,9.2184,9.2319,69600.0
2011-08-16 15:10:00,13.66,13.67,13.66,13.67,40000.0,9.2319,9.2387,9.2319,9.2387,40000.0
2011-08-16 15:15:00,13.66,13.68,13.66,13.68,78800.0,9.2319,9.2454,9.2319,9.2454,78800.0
2011-08-16 15:20:00,13.68,13.68,13.67,13.68,76400.0,9.2454,9.2454,9.2387,9.2454,76400.0
2011-08-16 15:25:00,13.68,13.73,13.68,13.72,94400.0,9.2454,9.2792,9.2454,9.2725,94400.0
2011-08-16 15:30:00,13.72,13.72,13.7,13.7,146800.0,9.2725,9.2725,9.2589,9.2589,146800.0
2011-08-16 15:35:00,13.7,13.71,13.69,13.69,121600.0,9.2589,9.2657,9.2522,9.2522,121600.0
2011-08-16 15:40:00,13.69,13.69,13.67,13.69,214400.0,9.2522,9.2522,9.2387,9.2522,214400.0
2011-08-16 15:45:00,13.69,13.71,13.65,13.69,386400.0,9.2522,9.2657,9.2251,9.2522,386400.0
2011-08-16 15:50:00,13.69,13.69,13.67,13.68,157200.0,9.2522,9.2522,9.2387,9.2454,157200.0
2011-08-16 15:55:00,13.68,13.69,13.66,13.67,364800.0,9.2454,9.2522,9.2319,9.2387,364800.0
2011-08-17 09:30:00,13.76,13.81,13.75,13.8,174000.0,9.2995,9.3333,9.2927,9.3265,174000.0
2011-08-17 09:35:00,13.8,13.9,13.8,13.87,110400.0,9.3265,9.3941,9.3265,9.3738,110400.0
2011-08-17 09:40:00,13.87,13.88,13.83,13.85,107200.0,9.3738,9.3806,9.3468,9.3603,107200.0
2011-08-17 09:45:00,13.85,13.87,13.84,13.86,54400.0,9.3603,9.3738,9.3536,9.3671,54400.0
2011-08-17 09:50:00,13.86,13.9,13.84,13.89,112000.0,9.3671,9.3941,9.3536,9.3873,112000.0
2011-08-17 09:55:00,13.9,13.92,13.9,13.91,71600.0,9.3941,9.4076,9.3941,9.4009,71600.0
2011-08-17 10:00:00,13.91,13.93,13.88,13.88,129600.0,9.4009,9.4144,9.3806,9.3806,129600.0
2011-08-17 10:05:00,13.88,13.9,13.87,13.89,46000.0,9.3806,9.3941,9.3738,9.3873,46000.0
2011-08-17 10:10:00,13.89,13.91,13.88,13.91,34400.0,9.3873,9.4009,9.3806,9.4009,34400.0
2011-08-17 10:15:00,13.9,13.91,13.89,13.9,38400.0,9.3941,9.4009,9.3873,9.3941,38400.0
2011-08-17 10:20:00,13.9,13.9,13.85,13.85,63200.0,9.3941,9.3941,9.3603,9.3603,63200.0
2011-08-17 10:25:00,13.86,13.88,13.85,13.88,57200.0,9.3671,9.3806,9.3603,9.3806,57200.0
2011-08-17 10:30:00,13.88,13.88,13.81,13.81,46000.0,9.3806,9.3806,9.3333,9.3333,46000.0
2011-08-17 10:35:00,13.81,13.82,13.79,13.81,63200.0,9.3333,9.34,9.3198,9.3333,63200.0
2011-08-17 10:40:00,13.81,13.83,13.81,13.81,48800.0,9.3333,9.3468,9.3333,9.3333,48800.0
2011-08-17 10:45:00,13.81,13.81,13.79,13.8,82400.0,9.3333,9.3333,9.3198,9.3265,82400.0
2011-08-17 10:50:00,13.81,13.83,13.76,13.79,125600.0,9.3333,9.3468,9.2995,9.3198,125600.0
2011-08-17 10:55:00,13.79,13.85,13.79,13.84,125600.0,9.3198,9.3603,9.3198,9.3536,125600.0
2011-08-17 11:00:00,13.84,13.85,13.83,13.84,84400.0,9.3536,9.3603,9.3468,9.3536,84400.0
2011-08-17 11:05:00,13.85,13.87,13.84,13.87,53600.0,9.3603,9.3738,9.3536,9.3738,53600.0
2011-08-17 11:10:00,13.87,13.88,13.86,13.88,63200.0,9.3738,9.3806,9.3671,9.3806,63200.0
2011-08-17 11:15:00,13.88,13.88,13.86,13.87,47600.0,9.3806,9.3806,9.3671,9.3738,47600.0
2011-08-17 11:20:00,13.86,13.88,13.85,13.86,80800.0,9.3671,9.3806,9.3603,9.3671,80800.0
2011-08-17 11:25:00,13.86,13.87,13.84,13.87,57200.0,9.3671,9.3738,9.3536,9.3738,57200.0
2011-08-17 11:30:00,13.87,13.89,13.87,13.87,35600.0,9.3738,9.3873,9.3738,9.3738,35600.0
2011-08-17 11:35:00,13.87,13.87,13.85,13.86,53600.0,9.3738,9.3738,9.3603,9.3671,53600.0
2011-08-17 11:40:00,13.86,13.88,13.85,13.86,68000.0,9.3671,9.3806,9.3603,9.3671,68000.0
2011-08-17 11:45:00,13.87,13.88,13.85,13.86,58400.0,9.3738,9.3806,9.3603,9.3671,58400.0
2011-08-17 11:50:00,13.86,13.86,13.85,13.85,22400.0,9.3671,9.3671,9.3603,9.3603,22400.0
2011-08-17 11:55:00,13.85,13.87,13.83,13.86,115200.0,9.3603,9.3738,9.3468,9.3671,115200.0
2011-08-17 12:00:00,13.87,13.87,13.85,13.85,155200.0,9.3738,9.3738,9.3603,9.3603,155200.0
2011-08-17 12:05:00,13.85,13.86,13.82,13.83,68000.0,9.3603,9.3671,9.34,9.3468,68000.0
2011-08-17 12:10:00,13.84,13.87,13.83,13.86,81600.0,9.3536,9.3738,9.3468,9.3671,81600.0
2011-08-17 12:15:00,13.86,13.87,13.85,13.86,48000.0,9.3671,9.3738,9.3603,9.3671,48000.0
2011-08-17 12:20:00,13.86,13.87,13.86,13.87,73600.0,9.3671,9.3738,9.3671,9.3738,73600.0
2011-08-17 12:25:00,13.86,13.87,13.84,13.85,121600.0,9.3671,9.3738,9.3536,9.3603,121600.0
2011-08-17 12:30:00,13.85,13.86,13.84,13.85,59200.0,9.3603,9.3671,9.3536,9.3603,59200.0
2011-08-17 12:35:00,13.84,13.84,13.82,13.83,45200.0,9.3536,9.3536,9.34,9.3468,45200.0
2011-08-17 12:40:00,13.83,13.83,13.81,13.81,24800.0,9.3468,9.3468,9.3333,9.3333,24800.0
2011-08-17 12:45:00,13.81,13.81,13.78,13.81,98400.0,9.3333,9.3333,9.313,9.3333,98400.0
2011-08-17 12:50:00,13.81,13.83,13.79,13.79,48400.0,9.3333,9.3468,9.3198,9.3198,48400.0
2011-08-17 12:55:00,13.79,13.79,13.77,13.78,94800.0,9.3198,9.3198,9.3062,9.313,94800.0
2011-08-17 13:00:00,13.78,13.79,13.76,13.78,100000.0,9.313,9.3198,9.2995,9.313,100000.0
2011-08-17 13:05:00,13.77,13.78,13.76,13.78,67200.0,9.3062,9.313,9.2995,9.313,67200.0
2011-08-17 13:10:00,13.79,13.8,13.78,13.79,32400.0,9.3198,9.3265,9.313,9.3198,32400.0
2011-08-17 13:15:00,13.79,13.79,13.78,13.78,74400.0,9.3198,9.3198,9.313,9.313,74400.0
2011-08-17 13:20:00,13.78,13.79,13.74,13.75,194800.0,9.313,9.3198,9.286,9.2927,194800.0
2011-08-17 13:25:00,13.75,13.76,13.74,13.75,171200.0,9.2927,9.2995,9.286,9.2927,171200.0
2011-08-17 13:30:00,13.75,13.76,13.74,13.74,80800.0,9.2927,9.2995,9.286,9.286,80800.0
2011-08-17 13:35:00,13.74,13.77,13.73,13.76,51600.0,9.286,9.3062,9.2792,9.2995,51600.0
2011-08-17 13:40:00,13.76,13.76,13.72,13.74,112000.0,9.2995,9.2995,9.2725,9.286,112000.0
2011-08-17 13:45:00,13.74,13.74,13.72,13.74,76400.0,9.286,9.286,9.2725,9.286,76400.0
2011-08-17 13:50:00,13.74,13.76,13.73,13.76,62000.0,9.286,9.2995,9.2792,9.2995,62000.0
2011-08-17 13:55:00,13.76,13.76,13.74,13.76,77200.0,9.2995,9.2995,9.286,9.2995,77200.0
2011-08-17 14:00:00,13.76,13.77,13.74,13.76,68000.0,9.2995,9.3062,9.286,9.2995,68000.0
2011-08-17 14:05:00,13.75,13.76,13.74,13.74,51600.0,9.2927,9.2995,9.286,9.286,51600.0
2011-08-17 14:10:00,13.75,13.77,13.75,13.76,28000.0,9.2927,9.3062,9.2927,9.2995,28000.0
2011-08-17 14:15:00,13.76,13.76,13.73,13.76,43600.0,9.2995,9.2995,9.2792,9.2995,43600.0
2011-08-17 14:20:00,13.76,13.78,13.74,13.74,35200.0,9.2995,9.313,9.286,9.286,35200.0
2011-08-17 14:25:00,13.74,13.75,13.73,13.74,47200.0,9.286,9.2927,9.2792,9.286,47200.0
2011-08-17 14:30:00,13.74,13.76,13.74,13.75,35200.0,9.286,9.2995,9.286,9.2927,35200.0
2011-08-17 14:35:00,13.75,13.75,13.74,13.74,60400.0,9.2927,9.2927,9.286,9.286,60400.0
2011-08-17 14:40:00,13.73,13.75,13.73,13.74,76800.0,9.2792,9.2927,9.2792,9.286,76800.0
2011-08-17 14:45:00,13.74,13.74,13.72,13.74,85600.0,9.286,9.286,9.2725,9.286,85600.0
2011-08-17 14:50:00,13.74,13.74,13.73,13.73,46000.0,9.286,9.286,9.2792,9.2792,46000.0
2011-08-17 14:55:00,13.73,13.75,13.73,13.74,55200.0,9.2792,9.2927,9.2792,9.286,55200.0
2011-08-17 15:00:00,13.74,13.74,13.73,13.73,56000.0,9.286,9.286,9.2792,9.2792,56000.0
2011-08-17 15:05:00,13.73,13.75,13.73,13.75,52400.0,9.2792,9.2927,9.2792,9.2927,52400.0
2011-08-17 15:10:00,13.75,13.76,13.74,13.74,53200.0,9.2927,9.2995,9.286,9.286,53200.0
2011-08-17 15:15:00,13.74,13.76,13.73,13.76,54400.0,9.286,9.2995,9.2792,9.2995,54400.0
2011-08-17 15:20:00,13.77,13.77,13.75,13.76,58800.0,9.3062,9.3062,9.2927,9.2995,58800.0
2011-08-17 15:25:00,13.77,13.77,13.75,13.76,40400.0,9.3062,9.3062,9.2927,9.2995,40400.0
2011-08-17 15:30:00,13.76,13.76,13.74,13.75,62400.0,9.2995,9.2995,9.286,9.2927,62400.0
2011-08-17 15:35:00,13.75,13.76,13.74,13.74,104400.0,9.2927,9.2995,9.286,9.286,104400.0
2011-08-17 15:40:00,13.74,13.76,13.74,13.76,180400.0,9.286,9.2995,9.286,9.2995,180400.0
2011-08-17 15:45:00,13.76,13.77,13.74,13.77,264000.0,9.2995,9.3062,9.286,9.3062,264000.0
2011-08-17 15:50:00,13.77,13.77,13.74,13.76,166800.0,9.3062,9.3062,9.286,9.2995,166800.0
2011-08-17 15:55:00,13.76,13.78,13.75,13.76,312000.0,9.2995,9.313,9.2927,9.2995,312000.0
2011-08-18 09:30:00,13.55,13.63,13.51,13.59,214800.0,9.1576,9.2116,9.1305,9.1846,214800.0
2011-08-18 09:35:00,13.6,13.63,13.56,13.63,86800.0,9.1914,9.2116,9.1643,9.2116,86800.0
2011-08-18 09:40:00,13.63,13.63,13.56,13.57,78400.0,9.2116,9.2116,9.1643,9.1711,78400.0
2011-08-18 09:45:00,13.57,13.58,13.51,13.54,105600.0,9.1711,9.1778,9.1305,9.1508,105600.0
2011-08-18 09:50:00,13.54,13.58,13.54,13.54,84800.0,9.1508,9.1778,9.1508,9.1508,84800.0
2011-08-18 09:55:00,13.54,13.59,13.52,13.59,117200.0,9.1508,9.1846,9.1373,9.1846,117200.0
2011-08-18 10:00:00,13.58,13.58,13.43,13.48,256800.0,9.1778,9.1778,9.0765,9.1103,256800.0
2011-08-18 10:05:00,13.48,13.49,13.36,13.43,220400.0,9.1103,9.117,9.0292,9.0765,220400.0
2011-08-18 10:10:00,13.43,13.45,13.41,13.43,103200.0,9.0765,9.09,9.0629,9.0765,103200.0
2011-08-18 10:15:00,13.42,13.52,13.42,13.5,127600.0,9.0697,9.1373,9.0697,9.1238,127600.0
2011-08-18 10:20:00,13.49,13.52,13.48,13.51,188000.0,9.117,9.1373,9.1103,9.1305,188000.0
2011-08-18 10:25:00,13.51,13.54,13.51,13.51,45200.0,9.1305,9.1508,9.1305,9.1305,45200.0
2011-08-18 10:30:00,13.52,13.52,13.49,13.51,181200.0,9.1373,9.1373,9.117,9.1305,181200.0
2011-08-18 10:35:00,13.51,13.53,13.51,13.52,97600.0,9.1305,9.144,9.1305,9.1373,97600.0
2011-08-18 10:40:00,13.52,13.52,13.49,13.51,142800.0,9.1373,9.1373,9.117,9.1305,142800.0
2011-08-18 10:45:00,13.51,13.53,13.5,13.51,232000.0,9.1305,9.144,9.1238,9.1305,232000.0
2011-08-18 10:50:00,13.52,13.55,13.51,13.55,141600.0,9.1373,9.1576,9.1305,9.1576,141600.0
2011-08-18 10:55:00,13.55,13.58,13.54,13.58,326000.0,9.1576,9.1778,9.1508,9.1778,326000.0
2011-08-18 11:00:00,13.57,13.57,13.53,13.56,244400.0,9.1711,9.1711,9.144,9.1643,244400.0
2011-08-18 11:05:00,13.55,13.6,13.55,13.56,371600.0,9.1576,9.1914,9.1576,9.1643,371600.0
2011-08-18 11:10:00,13.56,13.56,13.52,13.54,164000.0,9.1643,9.1643,9.1373,9.1508,164000.0
2011-08-18 11:15:00,13.54,13.55,13.52,13.53,118800.0,9.1508,9.1576,9.1373,9.144,118800.0
2011-08-18 11:20:00,13.52,13.54,13.52,13.54,87600.0,9.1373,9.1508,9.1373,9.1508,87600.0
2011-08-18 11:25:00,13.54,13.56,13.54,13.55,88400.0,9.1508,9.1643,9.1508,9.1576,88400.0
2011-08-18 11:30:00,13.55,13.61,13.55,13.57,150800.0,9.1576,9.1981,9.1576,9.1711,150800.0
2011-08-18 11:35:00,13.58,13.6,13.56,13.56,178000.0,9.1778,9.1914,9.1643,9.1643,178000.0
2011-08-18 11:40:00,13.57,13.59,13.55,13.58,118400.0,9.1711,9.1846,9.1576,9.1778,118400.0
2011-08-18 11:45:00,13.58,13.62,13.58,13.61,471600.0,9.1778,9.2049,9.1778,9.1981,471600.0
2011-08-18 11:50:00,13.61,13.62,13.59,13.61,115200.0,9.1981,9.2049,9.1846,9.1981,115200.0
2011-08-18 11:55:00,13.62,13.64,13.61,13.63,193600.0,9.2049,9.2184,9.1981,9.2116,193600.0
2011-08-18 12:00:00,13.63,13.63,13.6,13.61,139200.0,9.2116,9.2116,9.1914,9.1981,139200.0
2011-08-18 12:05:00,13.61,13.62,13.58,13.6,186000.0,9.1981,9.2049,9.1778,9.1914,186000.0
2011-08-18 12:10:00,13.6,13.61,13.58,13.59,117200.0,9.1914,9.1981,9.1778,9.1846,117200.0
2011-08-18 12:15:00,13.59,13.61,13.59,13.6,108400.0,9.1846,9.1981,9.1846,9.1914,108400.0
2011-08-18 12:20:00,13.6,13.6,13.58,13.59,326400.0,9.1914,9.1914,9.1778,9.1846,326400.0
2011-08-18 12:25:00,13.59,13.59,13.57,13.58,80400.0,9.1846,9.1846,9.1711,9.1778,80400.0
2011-08-18 12:30:00,13.58,13.61,13.56,13.59,112000.0,9.1778,9.1981,9.1643,9.1846,112000.0
2011-08-18 12:35:00,13.59,13.6,13.57,13.59,43200.0,9.1846,9.1914,9.1711,9.1846,43200.0
2011-08-18 12:40:00,13.59,13.61,13.59,13.59,106400.0,9.1846,9.1981,9.1846,9.1846,106400.0
2011-08-18 12:45:00,13.59,13.6,13.59,13.59,66000.0,9.1846,9.1914,9.1846,9.1846,66000.0
2011-08-18 12:50:00,13.59,13.6,13.57,13.59,116400.0,9.1846,9.1914,9.1711,9.1846,116400.0
2011-08-18 12:55:00,13.59,13.6,13.59,13.6,72400.0,9.1846,9.1914,9.1846,9.1914,72400.0
2011-08-18 13:00:00,13.6,13.61,13.59,13.61,29200.0,9.1914,9.1981,9.1846,9.1981,29200.0
2011-08-18 13:05:00,13.61,13.61,13.56,13.56,150000.0,9.1981,9.1981,9.1643,9.1643,150000.0
2011-08-18 13:10:00,13.56,13.57,13.55,13.55,20000.0,9.1643,9.1711,9.1576,9.1576,20000.0
2011-08-18 13:15:00,13.55,13.55,13.53,13.54,69600.0,9.1576,9.1576,9.144,9.1508,69600.0
2011-08-18 13:20:00,13.54,13.57,13.54,13.57,49600.0,9.1508,9.1711,9.1508,9.1711,49600.0
2011-08-18 13:25:00,13.57,13.58,13.56,13.56,247600.0,9.1711,9.1778,9.1643,9.1643,247600.0
2011-08-18 13:30:00,13.56,13.58,13.55,13.56,270400.0,9.1643,9.1778,9.1576,9.1643,270400.0
2011-08-18 13:35:00,13.56,13.58,13.54,13.56,409600.0,9.1643,9.1778,9.1508,9.1643,409600.0
2011-08-18 13:40:00,13.55,13.59,13.55,13.57,53600.0,9.1576,9.1846,9.1576,9.1711,53600.0
2011-08-18 13:45:00,13.57,13.6,13.56,13.58,114000.0,9.1711,9.1914,9.1643,9.1778,114000.0
2011-08-18 13:50:00,13.58,13.61,13.58,13.59,169600.0,9.1778,9.1981,9.1778,9.1846,169600.0
2011-08-18 13:55:00,13.58,13.58,13.55,13.57,140000.0,9.1778,9.1778,9.1576,9.1711,140000.0
2011-08-18 14:00:00,13.57,13.64,13.57,13.63,142000.0,9.1711,9.2184,9.1711,9.2116,142000.0
2011-08-18 14:05:00,13.63,13.63,13.6,13.61,54400.0,9.2116,9.2116,9.1914,9.1981,54400.0
2011-08-18 14:10:00,13.61,13.62,13.6,13.62,103600.0,9.1981,9.2049,9.1914,9.2049,103600.0
2011-08-18 14:15:00,13.61,13.65,13.61,13.63,81200.0,9.1981,9.2251,9.1981,9.2116,81200.0
2011-08-18 14:20:00,13.63,13.66,13.62,13.65,81600.0,9.2116,9.2319,9.2049,9.2251,81600.0
2011-08-18 14:25:00,13.67,13.67,13.61,13.62,116800.0,9.2387,9.2387,9.1981,9.2049,116800.0
2011-08-18 14:30:00,13.61,13.62,13.6,13.61,86800.0,9.1981,9.2049,9.1914,9.1981,86800.0
2011-08-18 14:35:00,13.61,13.64,13.61,13.63,124000.0,9.1981,9.2184,9.1981,9.2116,124000.0
2011-08-18 14:40:00,13.63,13.63,13.58,13.59,119200.0,9.2116,9.2116,9.1778,9.1846,119200.0
2011-08-18 14:45:00,13.58,13.6,13.57,13.59,106400.0,9.1778,9.1914,9.1711,9.1846,106400.0
2011-08-18 14:50:00,13.59,13.59,13.56,13.58,136800.0,9.1846,9.1846,9.1643,9.1778,136800.0
2011-08-18 14:55:00,13.59,13.61,13.57,13.58,133200.0,9.1846,9.1981,9.1711,9.1778,133200.0
2011-08-18 15:00:00,13.58,13.59,13.55,13.56,338000.0,9.1778,9.1846,9.1576,9.1643,338000.0
2011-08-18 15:05:00,13.56,13.61,13.55,13.58,174400.0,9.1643,9.1981,9.1576,9.1778,174400.0
2011-08-18 15:10:00,13.58,13.62,13.58,13.59,217600.0,9.1778,9.2049,9.1778,9.1846,217600.0
2011-08-18 15:15:00,13.59,13.61,13.57,13.6,268800.0,9.1846,9.1981,9.1711,9.1914,268800.0
2011-08-18 15:20:00,13.6,13.61,13.58,13.59,169600.0,9.1914,9.1981,9.1778,9.1846,169600.0
2011-08-18 15:25:00,13.6,13.64,13.59,13.62,196000.0,9.1914,9.2184,9.1846,9.2049,196000.0
2011-08-18 15:30:00,13.62,13.66,13.62,13.66,287600.0,9.2049,9.2319,9.2049,9.2319,287600.0
2011-08-18 15:35:00,13.65,13.67,13.6,13.61,236800.0,9.2251,9.2387,9.1914,9.1981,236800.0
2011-08-18 15:40:00,13.62,13.62,13.56,13.56,271600.0,9.2049,9.2049,9.1643,9.1643,271600.0
2011-08-18 15:45:00,13.56,13.61,13.54,13.59,384800.0,9.1643,9.1981,9.1508,9.1846,384800.0
2011-08-18 15:50:00,13.6,13.67,13.59,13.65,496800.0,9.1914,9.2387,9.1846,9.2251,496800.0
2011-08-18 15:55:00,13.65,13.68,13.63,13.65,975200.0,9.2251,9.2454,9.2116,9.2251,975200.0
2011-08-19 09:30:00,13.55,13.61,13.55,13.61,1338800.0,9.1576,9.1981,9.1576,9.1981,1338800.0
2011-08-19 09:35:00,13.61,13.63,13.59,13.6,71200.0,9.1981,9.2116,9.1846,9.1914,71200.0
2011-08-19 09:40:00,13.6,13.62,13.52,13.54,201600.0,9.1914,9.2049,9.1373,9.1508,201600.0
2011-08-19 09:45:00,13.54,13.54,13.49,13.49,116400.0,9.1508,9.1508,9.117,9.117,116400.0
2011-08-19 09:50:00,13.51,13.54,13.49,13.51,59200.0,9.1305,9.1508,9.117,9.1305,59200.0
2011-08-19 09:55:00,13.51,13.58,13.51,13.55,80000.0,9.1305,9.1778,9.1305,9.1576,80000.0
2011-08-19 10:00:00,13.54,13.57,13.52,13.56,76800.0,9.1508,9.1711,9.1373,9.1643,76800.0
2011-08-19 10:05:00,13.55,13.58,13.53,13.58,112000.0,9.1576,9.1778,9.144,9.1778,112000.0
2011-08-19 10:10:00,13.58,13.6,13.56,13.56,68800.0,9.1778,9.1914,9.1643,9.1643,68800.0
2011-08-19 10:15:00,13.56,13.63,13.56,13.6,161200.0,9.1643,9.2116,9.1643,9.1914,161200.0
2011-08-19 10:20:00,13.6,13.61,13.58,13.6,69600.0,9.1914,9.1981,9.1778,9.1914,69600.0
2011-08-19 10:25:00,13.6,13.68,13.6,13.67,116800.0,9.1914,9.2454,9.1914,9.2387,116800.0
2011-08-19 10:30:00,13.67,13.68,13.64,13.65,101600.0,9.2387,9.2454,9.2184,9.2251,101600.0
2011-08-19 10:35:00,13.65,13.66,13.63,13.63,121200.0,9.2251,9.2319,9.2116,9.2116,121200.0
2011-08-19 10:40:00,13.63,13.65,13.62,13.64,95200.0,9.2116,9.2251,9.2049,9.2184,95200.0
2011-08-19 10:45:00,13.64,13.66,13.63,13.66,71600.0,9.2184,9.2319,9.2116,9.2319,71600.0
2011-08-19 10:50:00,13.66,13.66,13.63,13.64,71600.0,9.2319,9.2319,9.2116,9.2184,71600.0
2011-08-19 10:55:00,13.65,13.67,13.63,13.65,92400.0,9.2251,9.2387,9.2116,9.2251,92400.0
2011-08-19 11:00:00,13.64,13.65,13.63,13.63,93600.0,9.2184,9.2251,9.2116,9.2116,93600.0
2011-08-19 11:05:00,13.64,13.64,13.61,13.62,133200.0,9.2184,9.2184,9.1981,9.2049,133200.0
2011-08-19 11:10:00,13.62,13.63,13.6,13.61,136000.0,9.2049,9.2116,9.1914,9.1981,136000.0
2011-08-19 11:15:00,13.61,13.63,13.6,13.61,112800.0,9.1981,9.2116,9.1914,9.1981,112800.0
2011-08-19 11:20:00,13.61,13.64,13.59,13.63,76400.0,9.1981,9.2184,9.1846,9.2116,76400.0
2011-08-19 11:25:00,13.63,13.64,13.6,13.61,89600.0,9.2116,9.2184,9.1914,9.1981,89600.0
2011-08-19 11:30:00,13.61,13.64,13.61,13.61,113200.0,9.1981,9.2184,9.1981,9.1981,113200.0
2011-08-19 11:35:00,13.61,13.61,13.58,13.61,90800.0,9.1981,9.1981,9.1778,9.1981,90800.0
2011-08-19 11:40:00,13.61,13.65,13.61,13.65,84000.0,9.1981,9.2251,9.1981,9.2251,84000.0
2011-08-19 11:45:00,13.65,13.65,13.62,13.63,50800.0,9.2251,9.2251,9.2049,9.2116,50800.0
2011-08-19 11:50:00,13.63,13.65,13.63,13.64,49200.0,9.2116,9.2251,9.2116,9.2184,49200.0
2011-08-19 11:55:00,13.64,13.65,13.61,13.64,52400.0,9.2184,9.2251,9.1981,9.2184,52400.0
2011-08-19 12:00:00,13.63,13.64,13.61,13.61,38000.0,9.2116,9.2184,9.1981,9.1981,38000.0
2011-08-19 12:05:00,13.61,13.65,13.61,13.62,37600.0,9.1981,9.2251,9.1981,9.2049,37600.0
2011-08-19 12:10:00,13.62,13.64,13.6,13.64,50800.0,9.2049,9.2184,9.1914,9.2184,50800.0
2011-08-19 12:15:00,13.63,13.65,13.62,13.63,92400.0,9.2116,9.2251,9.2049,9.2116,92400.0
2011-08-19 12:20:00,13.63,13.63,13.59,13.6,75200.0,9.2116,9.2116,9.1846,9.1914,75200.0
2011-08-19 12:25:00,13.6,13.62,13.6,13.62,28400.0,9.1914,9.2049,9.1914,9.2049,28400.0
2011-08-19 12:30:00,13.63,13.64,13.61,13.63,49600.0,9.2116,9.2184,9.1981,9.2116,49600.0
2011-08-19 12:35:00,13.63,13.65,13.62,13.62,60000.0,9.2116,9.2251,9.2049,9.2049,60000.0
2011-08-19 12:40:00,13.62,13.64,13.61,13.62,54000.0,9.2049,9.2184,9.1981,9.2049,54000.0
2011-08-19 12:45:00,13.62,13.65,13.62,13.65,43600.0,9.2049,9.2251,9.2049,9.2251,43600.0
2011-08-19 12:50:00,13.65,13.65,13.62,13.65,100800.0,9.2251,9.2251,9.2049,9.2251,100800.0
2011-08-19 12:55:00,13.65,13.65,13.62,13.64,63600.0,9.2251,9.2251,9.2049,9.2184,63600.0
2011-08-19 13:00:00,13.64,13.64,13.62,13.62,80800.0,9.2184,9.2184,9.2049,9.2049,80800.0
2011-08-19 13:05:00,13.62,13.65,13.62,13.65,76800.0,9.2049,9.2251,9.2049,9.2251,76800.0
2011-08-19 13:10:00,13.65,13.68,13.64,13.65,72800.0,9.2251,9.2454,9.2184,9.2251,72800.0
2011-08-19 13:15:00,13.66,13.67,13.64,13.67,96800.0,9.2319,9.2387,9.2184,9.2387,96800.0
2011-08-19 13:20:00,13.66,13.66,13.65,13.65,63600.0,9.2319,9.2319,9.2251,9.2251,63600.0
2011-08-19 13:25:00,13.64,13.65,13.62,13.63,54800.0,9.2184,9.2251,9.2049,9.2116,54800.0
2011-08-19 13:30:00,13.63,13.64,13.58,13.6,198000.0,9.2116,9.2184,9.1778,9.1914,198000.0
2011-08-19 13:35:00,13.6,13.62,13.6,13.62,89600.0,9.1914,9.2049,9.1914,9.2049,89600.0
2011-08-19 13:40:00,13.61,13.62,13.59,13.6,52000.0,9.1981,9.2049,9.1846,9.1914,52000.0
2011-08-19 13:45:00,13.59,13.65,13.59,13.64,61600.0,9.1846,9.2251,9.1846,9.2184,61600.0
2011-08-19 13:50:00,13.64,13.64,13.61,13.61,66000.0,9.2184,9.2184,9.1981,9.1981,66000.0
2011-08-19 13:55:00,13.61,13.64,13.61,13.63,37200.0,9.1981,9.2184,9.1981,9.2116,37200.0
2011-08-19 14:00:00,13.63,13.64,13.62,13.62,89200.0,9.2116,9.2184,9.2049,9.2049,89200.0
2011-08-19 14:05:00,13.61,13.62,13.58,13.62,116800.0,9.1981,9.2049,9.1778,9.2049,116800.0
2011-08-19 14:10:00,13.61,13.62,13.6,13.62,51200.0,9.1981,9.2049,9.1914,9.2049,51200.0
2011-08-19 14:15:00,13.62,13.62,13.59,13.59,65600.0,9.2049,9.2049,9.1846,9.1846,65600.0
2011-08-19 14:20:00,13.59,13.59,13.56,13.57,95200.0,9.1846,9.1846,9.1643,9.1711,95200.0
2011-08-19 14:25:00,13.57,13.59,13.57,13.58,49200.0,9.1711,9.1846,9.1711,9.1778,49200.0
2011-08-19 14:30:00,13.58,13.59,13.56,13.57,110000.0,9.1778,9.1846,9.1643,9.1711,110000.0
2011-08-19 14:35:00,13.57,13.62,13.57,13.62,139200.0,9.1711,9.2049,9.1711,9.2049,139200.0
2011-08-19 14:40:00,13.61,13.63,13.6,13.62,146400.0,9.1981,9.2116,9.1914,9.2049,146400.0
2011-08-19 14:45:00,13.62,13.62,13.58,13.58,107200.0,9.2049,9.2049,9.1778,9.1778,107200.0
2011-08-19 14:50:00,13.58,13.59,13.56,13.58,161600.0,9.1778,9.1846,9.1643,9.1778,161600.0
2011-08-19 14:55:00,13.59,13.6,13.58,13.58,68000.0,9.1846,9.1914,9.1778,9.1778,68000.0
2011-08-19 15:00:00,13.58,13.6,13.56,13.59,162800.0,9.1778,9.1914,9.1643,9.1846,162800.0
2011-08-19 15:05:00,13.59,13.62,13.57,13.58,110800.0,9.1846,9.2049,9.1711,9.1778,110800.0
2011-08-19 15:10:00,13.59,13.6,13.58,13.59,81600.0,9.1846,9.1914,9.1778,9.1846,81600.0
2011-08-19 15:15:00,13.59,13.6,13.56,13.59,102000.0,9.1846,9.1914,9.1643,9.1846,102000.0
2011-08-19 15:20:00,13.59,13.64,13.59,13.61,134400.0,9.1846,9.2184,9.1846,9.1981,134400.0
2011-08-19 15:25:00,13.62,13.64,13.61,13.63,126800.0,9.2049,9.2184,9.1981,9.2116,126800.0
2011-08-19 15:30:00,13.63,13.64,13.58,13.58,158000.0,9.2116,9.2184,9.1778,9.1778,158000.0
2011-08-19 15:35:00,13.59,13.6,13.57,13.6,143200.0,9.1846,9.1914,9.1711,9.1914,143200.0
2011-08-19 15:40:00,13.61,13.61,13.56,13.6,124800.0,9.1981,9.1981,9.1643,9.1914,124800.0
2011-08-19 15:45:00,13.6,13.62,13.59,13.61,225600.0,9.1914,9.2049,9.1846,9.1981,225600.0
2011-08-19 15:50:00,13.61,13.63,13.59,13.59,424000.0,9.1981,9.2116,9.1846,9.1846,424000.0
2011-08-19 15:55:00,13.59,13.6,13.56,13.57,643200.0,9.1846,9.1914,9.1643,9.1711,643200.0
2011-08-22 09:30:00,13.78,13.78,13.72,13.74,153600.0,9.313,9.313,9.2725,9.286,153600.0
2011-08-22 09:35:00,13.76,13.78,13.74,13.74,24800.0,9.2995,9.313,9.286,9.286,24800.0
2011-08-22 09:40:00,13.75,13.75,13.7,13.7,49600.0,9.2927,9.2927,9.2589,9.2589,49600.0
2011-08-22 09:45:00,13.7,13.74,13.68,13.72,75600.0,9.2589,9.286,9.2454,9.2725,75600.0
2011-08-22 09:50:00,13.7,13.71,13.67,13.68,55600.0,9.2589,9.2657,9.2387,9.2454,55600.0
2011-08-22 09:55:00,13.67,13.72,13.67,13.69,106800.0,9.2387,9.2725,9.2387,9.2522,106800.0
2011-08-22 10:00:00,13.69,13.71,13.68,13.7,54400.0,9.2522,9.2657,9.2454,9.2589,54400.0
2011-08-22 10:05:00,13.7,13.73,13.69,13.72,77600.0,9.2589,9.2792,9.2522,9.2725,77600.0
2011-08-22 10:10:00,13.71,13.74,13.71,13.72,66000.0,9.2657,9.286,9.2657,9.2725,66000.0
2011-08-22 10:15:00,13.73,13.74,13.71,13.71,74000.0,9.2792,9.286,9.2657,9.2657,74000.0
2011-08-22 10:20:00,13.71,13.72,13.68,13.7,122800.0,9.2657,9.2725,9.2454,9.2589,122800.0
2011-08-22 10:25:00,13.7,13.72,13.68,13.71,84000.0,9.2589,9.2725,9.2454,9.2657,84000.0
2011-08-22 10:30:00,13.71,13.71,13.69,13.7,58400.0,9.2657,9.2657,9.2522,9.2589,58400.0
2011-08-22 10:35:00,13.7,13.7,13.68,13.7,70400.0,9.2589,9.2589,9.2454,9.2589,70400.0
2011-08-22 10:40:00,13.7,13.7,13.67,13.67,56800.0,9.2589,9.2589,9.2387,9.2387,56800.0
2011-08-22 10:45:00,13.67,13.69,13.67,13.67,43600.0,9.2387,9.2522,9.2387,9.2387,43600.0
2011-08-22 10:50:00,13.66,13.67,13.61,13.63,96800.0,9.2319,9.2387,9.1981,9.2116,96800.0
2011-08-22 10:55:00,13.63,13.65,13.6,13.6,150000.0,9.2116,9.2251,9.1914,9.1914,150000.0
2011-08-22 11:00:00,13.6,13.62,13.59,13.62,96000.0,9.1914,9.2049,9.1846,9.2049,96000.0
2011-08-22 11:05:00,13.61,13.62,13.6,13.62,34000.0,9.1981,9.2049,9.1914,9.2049,34000.0
2011-08-22 11:10:00,13.61,13.62,13.59,13.61,50800.0,9.1981,9.2049,9.1846,9.1981,50800.0
2011-08-22 11:15:00,13.6,13.62,13.59,13.59,51200.0,9.1914,9.2049,9.1846,9.1846,51200.0
2011-08-22 11:20:00,13.6,13.61,13.59,13.6,77600.0,9.1914,9.1981,9.1846,9.1914,77600.0
2011-08-22 11:25:00,13.61,13.63,13.6,13.63,124400.0,9.1981,9.2116,9.1914,9.2116,124400.0
2011-08-22 11:30:00,13.63,13.65,13.61,13.61,140800.0,9.2116,9.2251,9.1981,9.1981,140800.0
2011-08-22 11:35:00,13.59,13.62,13.59,13.62,56400.0,9.1846,9.2049,9.1846,9.2049,56400.0
2011-08-22 11:40:00,13.62,13.62,13.59,13.59,78800.0,9.2049,9.2049,9.1846,9.1846,78800.0
2011-08-22 11:45:00,13.59,13.6,13.56,13.56,178000.0,9.1846,9.1914,9.1643,9.1643,178000.0
2011-08-22 11:50:00,13.56,13.56,13.54,13.55,132400.0,9.1643,9.1643,9.1508,9.1576,132400.0
2011-08-22 11:55:00,13.54,13.56,13.53,13.55,90400.0,9.1508,9.1643,9.144,9.1576,90400.0
2011-08-22 12:00:00,13.56,13.58,13.54,13.56,36400.0,9.1643,9.1778,9.1508,9.1643,36400.0
2011-08-22 12:05:00,13.55,13.56,13.55,13.56,63600.0,9.1576,9.1643,9.1576,9.1643,63600.0
2011-08-22 12:10:00,13.56,13.56,13.53,13.54,75200.0,9.1643,9.1643,9.144,9.1508,75200.0
2011-08-22 12:15:00,13.54,13.54,13.51,13.53,67200.0,9.1508,9.1508,9.1305,9.144,67200.0
2011-08-22 12:20:00,13.53,13.54,13.52,13.52,58400.0,9.144,9.1508,9.1373,9.1373,58400.0
2011-08-22 12:25:00,13.53,13.54,13.51,13.51,57200.0,9.144,9.1508,9.1305,9.1305,57200.0
2011-08-22 12:30:00,13.51,13.53,13.5,13.51,290800.0,9.1305,9.144,9.1238,9.1305,290800.0
2011-08-22 12:35:00,13.51,13.53,13.51,13.53,118400.0,9.1305,9.144,9.1305,9.144,118400.0
2011-08-22 12:40:00,13.52,13.54,13.51,13.54,101600.0,9.1373,9.1508,9.1305,9.1508,101600.0
2011-08-22 12:45:00,13.54,13.56,13.54,13.55,62800.0,9.1508,9.1643,9.1508,9.1576,62800.0
2011-08-22 12:50:00,13.55,13.55,13.52,13.55,54400.0,9.1576,9.1576,9.1373,9.1576,54400.0
2011-08-22 12:55:00,13.55,13.57,13.53,13.56,186400.0,9.1576,9.1711,9.144,9.1643,186400.0
2011-08-22 13:00:00,13.56,13.57,13.54,13.57,234800.0,9.1643,9.1711,9.1508,9.1711,234800.0
2011-08-22 13:05:00,13.57,13.59,13.56,13.59,162400.0,9.1711,9.1846,9.1643,9.1846,162400.0
2011-08-22 13:10:00,13.59,13.59,13.57,13.57,56000.0,9.1846,9.1846,9.1711,9.1711,56000.0
2011-08-22 13:15:00,13.57,13.58,13.56,13.58,88000.0,9.1711,9.1778,9.1643,9.1778,88000.0
2011-08-22 13:20:00,13.57,13.59,13.56,13.58,73200.0,9.1711,9.1846,9.1643,9.1778,73200.0
2011-08-22 13:25:00,13.58,13.58,13.54,13.54,65600.0,9.1778,9.1778,9.1508,9.1508,65600.0
2011-08-22 13:30:00,13.55,13.56,13.52,13.53,104000.0,9.1576,9.1643,9.1373,9.144,104000.0
2011-08-22 13:35:00,13.53,13.54,13.51,13.54,64800.0,9.144,9.1508,9.1305,9.1508,64800.0
2011-08-22 13:40:00,13.53,13.54,13.52,13.52,80800.0,9.144,9.1508,9.1373,9.1373,80800.0
2011-08-22 13:45:00,13.52,13.52,13.5,13.51,141600.0,9.1373,9.1373,9.1238,9.1305,141600.0
2011-08-22 13:50:00,13.51,13.52,13.5,13.52,59200.0,9.1305,9.1373,9.1238,9.1373,59200.0
2011-08-22 13:55:00,13.51,13.52,13.5,13.52,89200.0,9.1305,9.1373,9.1238,9.1373,89200.0
2011-08-22 14:00:00,13.52,13.54,13.51,13.51,130000.0,9.1373,9.1508,9.1305,9.1305,130000.0
2011-08-22 14:05:00,13.51,13.55,13.51,13.53,122000.0,9.1305,9.1576,9.1305,9.144,122000.0
2011-08-22 14:10:00,13.53,13.54,13.52,13.53,107200.0,9.144,9.1508,9.1373,9.144,107200.0
2011-08-22 14:15:00,13.54,13.56,13.51,13.53,161600.0,9.1508,9.1643,9.1305,9.144,161600.0
2011-08-22 14:20:00,13.53,13.55,13.52,13.54,81600.0,9.144,9.1576,9.1373,9.1508,81600.0
2011-08-22 14:25:00,13.54,13.55,13.52,13.54,74800.0,9.1508,9.1576,9.1373,9.1508,74800.0
2011-08-22 14:30:00,13.54,13.55,13.52,13.53,62000.0,9.1508,9.1576,9.1373,9.144,62000.0
2011-08-22 14:35:00,13.52,13.54,13.52,13.52,75200.0,9.1373,9.1508,9.1373,9.1373,75200.0
2011-08-22 14:40:00,13.53,13.54,13.52,13.53,97600.0,9.144,9.1508,9.1373,9.144,97600.0
2011-08-22 14:45:00,13.52,13.54,13.52,13.53,63200.0,9.1373,9.1508,9.1373,9.144,63200.0
2011-08-22 14:50:00,13.53,13.55,13.51,13.52,88000.0,9.144,9.1576,9.1305,9.1373,88000.0
2011-08-22 14:55:00,13.52,13.53,13.51,13.51,88400.0,9.1373,9.144,9.1305,9.1305,88400.0
2011-08-22 15:00:00,13.51,13.52,13.5,13.51,48800.0,9.1305,9.1373,9.1238,9.1305,48800.0
2011-08-22 15:05:00,13.52,13.54,13.51,13.52,94800.0,9.1373,9.1508,9.1305,9.1373,94800.0
2011-08-22 15:10:00,13.52,13.55,13.51,13.54,60000.0,9.1373,9.1576,9.1305,9.1508,60000.0
2011-08-22 15:15:00,13.54,13.56,13.54,13.55,199200.0,9.1508,9.1643,9.1508,9.1576,199200.0
2011-08-22 15:20:00,13.54,13.57,13.54,13.56,141600.0,9.1508,9.1711,9.1508,9.1643,141600.0
2011-08-22 15:25:00,13.56,13.56,13.54,13.54,158400.0,9.1643,9.1643,9.1508,9.1508,158400.0
2011-08-22 15:30:00,13.54,13.54,13.53,13.54,178000.0,9.1508,9.1508,9.144,9.1508,178000.0
2011-08-22 15:35:00,13.54,13.56,13.53,13.54,146800.0,9.1508,9.1643,9.144,9.1508,146800.0
2011-08-22 15:40:00,13.54,13.58,13.54,13.58,160400.0,9.1508,9.1778,9.1508,9.1778,160400.0
2011-08-22 15:45:00,13.58,13.59,13.53,13.54,436800.0,9.1778,9.1846,9.144,9.1508,436800.0
2011-08-22 15:50:00,13.54,13.54,13.5,13.52,360800.0,9.1508,9.1508,9.1238,9.1373,360800.0
2011-08-22 15:55:00,13.52,13.53,13.51,13.53,420800.0,9.1373,9.144,9.1305,9.144,420800.0
2011-08-23 09:30:00,13.6,13.6,13.52,13.52,172400.0,9.1914,9.1914,9.1373,9.1373,172400.0
2011-08-23 09:35:00,13.52,13.54,13.48,13.53,96800.0,9.1373,9.1508,9.1103,9.144,96800.0
2011-08-23 09:40:00,13.54,13.56,13.47,13.49,99200.0,9.1508,9.1643,9.1035,9.117,99200.0
2011-08-23 09:45:00,13.49,13.55,13.49,13.54,61600.0,9.117,9.1576,9.117,9.1508,61600.0
2011-08-23 09:50:00,13.54,13.56,13.51,13.52,90000.0,9.1508,9.1643,9.1305,9.1373,90000.0
2011-08-23 09:55:00,13.52,13.53,13.49,13.49,107600.0,9.1373,9.144,9.117,9.117,107600.0
2011-08-23 10:00:00,13.49,13.56,13.49,13.55,208000.0,9.117,9.1643,9.117,9.1576,208000.0
2011-08-23 10:05:00,13.55,13.61,13.54,13.58,125200.0,9.1576,9.1981,9.1508,9.1778,125200.0
2011-08-23 10:10:00,13.58,13.6,13.57,13.57,70400.0,9.1778,9.1914,9.1711,9.1711,70400.0
2011-08-23 10:15:00,13.57,13.57,13.54,13.55,57600.0,9.1711,9.1711,9.1508,9.1576,57600.0
2011-08-23 10:20:00,13.55,13.56,13.52,13.55,248400.0,9.1576,9.1643,9.1373,9.1576,248400.0
2011-08-23 10:25:00,13.55,13.59,13.55,13.58,78400.0,9.1576,9.1846,9.1576,9.1778,78400.0
2011-08-23 10:30:00,13.56,13.6,13.56,13.59,120400.0,9.1643,9.1914,9.1643,9.1846,120400.0
2011-08-23 10:35:00,13.6,13.6,13.57,13.59,110400.0,9.1914,9.1914,9.1711,9.1846,110400.0
2011-08-23 10:40:00,13.59,13.62,13.59,13.61,68800.0,9.1846,9.2049,9.1846,9.1981,68800.0
2011-08-23 10:45:00,13.61,13.62,13.59,13.61,47600.0,9.1981,9.2049,9.1846,9.1981,47600.0
2011-08-23 10:50:00,13.61,13.61,13.58,13.61,112000.0,9.1981,9.1981,9.1778,9.1981,112000.0
2011-08-23 10:55:00,13.61,13.61,13.57,13.58,70000.0,9.1981,9.1981,9.1711,9.1778,70000.0
2011-08-23 11:00:00,13.58,13.61,13.57,13.59,89600.0,9.1778,9.1981,9.1711,9.1846,89600.0
2011-08-23 11:05:00,13.59,13.6,13.58,13.6,64000.0,9.1846,9.1914,9.1778,9.1914,64000.0
2011-08-23 11:10:00,13.59,13.61,13.59,13.61,65200.0,9.1846,9.1981,9.1846,9.1981,65200.0
2011-08-23 11:15:00,13.62,13.64,13.6,13.64,103200.0,9.2049,9.2184,9.1914,9.2184,103200.0
2011-08-23 11:20:00,13.64,13.65,13.62,13.65,84400.0,9.2184,9.2251,9.2049,9.2251,84400.0
2011-08-23 11:25:00,13.65,13.66,13.63,13.65,237600.0,9.2251,9.2319,9.2116,9.2251,237600.0
2011-08-23 11:30:00,13.65,13.66,13.63,13.64,68000.0,9.2251,9.2319,9.2116,9.2184,68000.0
2011-08-23 11:35:00,13.64,13.68,13.64,13.68,58000.0,9.2184,9.2454,9.2184,9.2454,58000.0
2011-08-23 11:40:00,13.68,13.69,13.67,13.69,68800.0,9.2454,9.2522,9.2387,9.2522,68800.0
2011-08-23 11:45:00,13.69,13.71,13.69,13.71,76000.0,9.2522,9.2657,9.2522,9.2657,76000.0
2011-08-23 11:50:00,13.71,13.72,13.7,13.7,72400.0,9.2657,9.2725,9.2589,9.2589,72400.0
2011-08-23 11:55:00,13.7,13.72,13.7,13.72,60000.0,9.2589,9.2725,9.2589,9.2725,60000.0
2011-08-23 12:00:00,13.72,13.72,13.69,13.7,109600.0,9.2725,9.2725,9.2522,9.2589,109600.0
2011-08-23 12:05:00,13.7,13.72,13.7,13.71,78400.0,9.2589,9.2725,9.2589,9.2657,78400.0
2011-08-23 12:10:00,13.72,13.72,13.69,13.69,94800.0,9.2725,9.2725,9.2522,9.2522,94800.0
2011-08-23 12:15:00,13.69,13.69,13.66,13.67,109600.0,9.2522,9.2522,9.2319,9.2387,109600.0
2011-08-23 12:20:00,13.66,13.68,13.66,13.68,54800.0,9.2319,9.2454,9.2319,9.2454,54800.0
2011-08-23 12:25:00,13.68,13.68,13.67,13.67,34800.0,9.2454,9.2454,9.2387,9.2387,34800.0
2011-08-23 12:30:00,13.67,13.69,13.66,13.67,44800.0,9.2387,9.2522,9.2319,9.2387,44800.0
2011-08-23 12:35:00,13.67,13.68,13.66,13.68,115200.0,9.2387,9.2454,9.2319,9.2454,115200.0
2011-08-23 12:40:00,13.67,13.69,13.66,13.68,74000.0,9.2387,9.2522,9.2319,9.2454,74000.0
2011-08-23 12:45:00,13.68,13.68,13.65,13.65,35600.0,9.2454,9.2454,9.2251,9.2251,35600.0
2011-08-23 12:50:00,13.65,13.7,13.65,13.69,46400.0,9.2251,9.2589,9.2251,9.2522,46400.0
2011-08-23 12:55:00,13.69,13.7,13.68,13.69,32000.0,9.2522,9.2589,9.2454,9.2522,32000.0
2011-08-23 13:00:00,13.69,13.71,13.69,13.7,53200.0,9.2522,9.2657,9.2522,9.2589,53200.0
2011-08-23 13:05:00,13.7,13.71,13.69,13.69,58000.0,9.2589,9.2657,9.2522,9.2522,58000.0
2011-08-23 13:10:00,13.69,13.69,13.68,13.68,59200.0,9.2522,9.2522,9.2454,9.2454,59200.0
2011-08-23 13:15:00,13.68,13.69,13.67,13.67,56800.0,9.2454,9.2522,9.2387,9.2387,56800.0
2011-08-23 13:20:00,13.68,13.68,13.66,13.66,38000.0,9.2454,9.2454,9.2319,9.2319,38000.0
2011-08-23 13:25:00,13.66,13.68,13.66,13.68,56800.0,9.2319,9.2454,9.2319,9.2454,56800.0
2011-08-23 13:30:00,13.67,13.68,13.58,13.66,106000.0,9.2387,9.2454,9.1778,9.2319,106000.0
2011-08-23 13:35:00,13.66,13.69,13.66,13.69,47200.0,9.2319,9.2522,9.2319,9.2522,47200.0
2011-08-23 13:40:00,13.69,13.69,13.68,13.69,52400.0,9.2522,9.2522,9.2454,9.2522,52400.0
2011-08-23 13:45:00,13.69,13.69,13.68,13.69,66800.0,9.2522,9.2522,9.2454,9.2522,66800.0
2011-08-23 13:50:00,13.69,13.7,13.63,13.65,200800.0,9.2522,9.2589,9.2116,9.2251,200800.0
2011-08-23 13:55:00,13.65,13.65,13.63,13.63,240400.0,9.2251,9.2251,9.2116,9.2116,240400.0
2011-08-23 14:00:00,13.63,13.65,13.6,13.64,160400.0,9.2116,9.2251,9.1914,9.2184,160400.0
2011-08-23 14:05:00,13.64,13.65,13.59,13.6,88000.0,9.2184,9.2251,9.1846,9.1914,88000.0
2011-08-23 14:10:00,13.6,13.6,13.55,13.56,96400.0,9.1914,9.1914,9.1576,9.1643,96400.0
2011-08-23 14:15:00,13.56,13.63,13.56,13.63,88400.0,9.1643,9.2116,9.1643,9.2116,88400.0
2011-08-23 14:20:00,13.63,13.63,13.61,13.62,92000.0,9.2116,9.2116,9.1981,9.2049,92000.0
2011-08-23 14:25:00,13.62,13.63,13.61,13.62,62400.0,9.2049,9.2116,9.1981,9.2049,62400.0
2011-08-23 14:30:00,13.62,13.63,13.62,13.63,78400.0,9.2049,9.2116,9.2049,9.2116,78400.0
2011-08-23 14:35:00,13.63,13.63,13.6,13.62,95200.0,9.2116,9.2116,9.1914,9.2049,95200.0
2011-08-23 14:40:00,13.62,13.63,13.61,13.63,60000.0,9.2049,9.2116,9.1981,9.2116,60000.0
2011-08-23 14:45:00,13.63,13.64,13.63,13.63,82800.0,9.2116,9.2184,9.2116,9.2116,82800.0
2011-08-23 14:50:00,13.63,13.63,13.61,13.62,108000.0,9.2116,9.2116,9.1981,9.2049,108000.0
2011-08-23 14:55:00,13.61,13.61,13.58,13.59,122400.0,9.1981,9.1981,9.1778,9.1846,122400.0
2011-08-23 15:00:00,13.59,13.65,13.59,13.65,145200.0,9.1846,9.2251,9.1846,9.2251,145200.0
2011-08-23 15:05:00,13.65,13.69,13.64,13.69,81600.0,9.2251,9.2522,9.2184,9.2522,81600.0
2011-08-23 15:10:00,13.69,13.71,13.68,13.69,118000.0,9.2522,9.2657,9.2454,9.2522,118000.0
2011-08-23 15:15:00,13.69,13.69,13.65,13.67,93200.0,9.2522,9.2522,9.2251,9.2387,93200.0
2011-08-23 15:20:00,13.67,13.69,13.66,13.68,81600.0,9.2387,9.2522,9.2319,9.2454,81600.0
2011-08-23 15:25:00,13.68,13.69,13.64,13.65,108000.0,9.2454,9.2522,9.2184,9.2251,108000.0
2011-08-23 15:30:00,13.65,13.65,13.63,13.64,102000.0,9.2251,9.2251,9.2116,9.2184,102000.0
2011-08-23 15:35:00,13.64,13.67,13.64,13.67,88400.0,9.2184,9.2387,9.2184,9.2387,88400.0
2011-08-23 15:40:00,13.67,13.7,13.67,13.7,230800.0,9.2387,9.2589,9.2387,9.2589,230800.0
2011-08-23 15:45:00,13.71,13.72,13.69,13.71,173600.0,9.2657,9.2725,9.2522,9.2657,173600.0
2011-08-23 15:50:00,13.7,13.71,13.68,13.71,253200.0,9.2589,9.2657,9.2454,9.2657,253200.0
2011-08-23 15:55:00,13.71,13.78,13.71,13.78,907600.0,9.2657,9.313,9.2657,9.313,907600.0
2011-08-24 09:30:00,13.63,13.67,13.61,13.64,215600.0,9.302,9.3293,9.2884,9.3089,215600.0
2011-08-24 09:35:00,13.65,13.74,13.65,13.73,151600.0,9.3157,9.3771,9.3157,9.3703,151600.0
2011-08-24 09:40:00,13.73,13.75,13.71,13.71,199600.0,9.3703,9.3839,9.3566,9.3566,199600.0
2011-08-24 09:45:00,13.72,13.78,13.71,13.77,208400.0,9.3635,9.4044,9.3566,9.3976,208400.0
2011-08-24 09:50:00,13.78,13.82,13.76,13.79,301200.0,9.4044,9.4317,9.3908,9.4112,301200.0
2011-08-24 09:55:00,13.79,13.81,13.77,13.79,91600.0,9.4112,9.4249,9.3976,9.4112,91600.0
2011-08-24 10:00:00,13.79,13.9,13.79,13.88,246800.0,9.4112,9.4863,9.4112,9.4727,246800.0
2011-08-24 10:05:00,13.88,13.91,13.86,13.9,124000.0,9.4727,9.4931,9.459,9.4863,124000.0
2011-08-24 10:10:00,13.9,13.92,13.89,13.89,92000.0,9.4863,9.5,9.4795,9.4795,92000.0
2011-08-24 10:15:00,13.89,13.9,13.86,13.88,95200.0,9.4795,9.4863,9.459,9.4727,95200.0
2011-08-24 10:20:00,13.88,13.89,13.86,13.89,51600.0,9.4727,9.4795,9.459,9.4795,51600.0
2011-08-24 10:25:00,13.88,13.88,13.86,13.87,53600.0,9.4727,9.4727,9.459,9.4658,53600.0
2011-08-24 10:30:00,13.87,13.89,13.85,13.86,245600.0,9.4658,9.4795,9.4522,9.459,245600.0
2011-08-24 10:35:00,13.86,13.88,13.86,13.87,67600.0,9.459,9.4727,9.459,9.4658,67600.0
2011-08-24 10:40:00,13.87,13.87,13.85,13.86,24400.0,9.4658,9.4658,9.4522,9.459,24400.0
2011-08-24 10:45:00,13.86,13.87,13.85,13.85,52000.0,9.459,9.4658,9.4522,9.4522,52000.0
2011-08-24 10:50:00,13.86,13.87,13.84,13.85,66800.0,9.459,9.4658,9.4454,9.4522,66800.0
2011-08-24 10:55:00,13.85,13.87,13.84,13.84,35600.0,9.4522,9.4658,9.4454,9.4454,35600.0
2011-08-24 11:00:00,13.84,13.87,13.84,13.87,58000.0,9.4454,9.4658,9.4454,9.4658,58000.0
2011-08-24 11:05:00,13.86,13.87,13.85,13.86,74800.0,9.459,9.4658,9.4522,9.459,74800.0
2011-08-24 11:10:00,13.86,13.88,13.86,13.88,124800.0,9.459,9.4727,9.459,9.4727,124800.0
2011-08-24 11:15:00,13.88,13.88,13.86,13.87,52000.0,9.4727,9.4727,9.459,9.4658,52000.0
2011-08-24 11:20:00,13.87,13.89,13.86,13.88,70400.0,9.4658,9.4795,9.459,9.4727,70400.0
2011-08-24 11:25:00,13.88,13.89,13.87,13.87,73200.0,9.4727,9.4795,9.4658,9.4658,73200.0
2011-08-24 11:30:00,13.88,13.88,13.86,13.87,88000.0,9.4727,9.4727,9.459,9.4658,88000.0
2011-08-24 11:35:00,13.87,13.9,13.87,13.9,212000.0,9.4658,9.4863,9.4658,9.4863,212000.0
2011-08-24 11:40:00,13.9,13.91,13.89,13.9,99200.0,9.4863,9.4931,9.4795,9.4863,99200.0
2011-08-24 11:45:00,13.9,13.9,13.88,13.9,27200.0,9.4863,9.4863,9.4727,9.4863,27200.0
2011-08-24 11:50:00,13.9,13.92,13.9,13.91,31200.0,9.4863,9.5,9.4863,9.4931,31200.0
2011-08-24 11:55:00,13.92,13.92,13.9,13.91,36400.0,9.5,9.5,9.4863,9.4931,36400.0
2011-08-24 12:00:00,13.9,13.9,13.88,13.88,74400.0,9.4863,9.4863,9.4727,9.4727,74400.0
2011-08-24 12:05:00,13.88,13.9,13.88,13.88,34000.0,9.4727,9.4863,9.4727,9.4727,34000.0
2011-08-24 12:10:00,13.88,13.88,13.86,13.88,44400.0,9.4727,9.4727,9.459,9.4727,44400.0
2011-08-24 12:15:00,13.88,13.89,13.86,13.86,61200.0,9.4727,9.4795,9.459,9.459,61200.0
2011-08-24 12:20:00,13.86,13.9,13.86,13.9,67600.0,9.459,9.4863,9.459,9.4863,67600.0
2011-08-24 12:25:00,13.89,13.89,13.87,13.88,43200.0,9.4795,9.4795,9.4658,9.4727,43200.0
2011-08-24 12:30:00,13.88,13.89,13.87,13.89,39200.0,9.4727,9.4795,9.4658,9.4795,39200.0
2011-08-24 12:35:00,13.88,13.9,13.88,13.89,26000.0,9.4727,9.4863,9.4727,9.4795,26000.0
2011-08-24 12:40:00,13.89,13.9,13.88,13.9,45200.0,9.4795,9.4863,9.4727,9.4863,45200.0
2011-08-24 12:45:00,13.9,13.9,13.89,13.9,107600.0,9.4863,9.4863,9.4795,9.4863,107600.0
2011-08-24 12:50:00,13.9,13.92,13.9,13.92,74000.0,9.4863,9.5,9.4863,9.5,74000.0
2011-08-24 12:55:00,13.92,13.94,13.92,13.93,84000.0,9.5,9.5136,9.5,9.5068,84000.0
2011-08-24 13:00:00,13.93,13.95,13.91,13.94,74400.0,9.5068,9.5204,9.4931,9.5136,74400.0
2011-08-24 13:05:00,13.94,13.94,13.93,13.93,37200.0,9.5136,9.5136,9.5068,9.5068,37200.0
2011-08-24 13:10:00,13.93,13.95,13.92,13.94,59600.0,9.5068,9.5204,9.5,9.5136,59600.0
2011-08-24 13:15:00,13.94,13.95,13.94,13.95,27200.0,9.5136,9.5204,9.5136,9.5204,27200.0
2011-08-24 13:20:00,13.95,13.98,13.95,13.98,81200.0,9.5204,9.5409,9.5204,9.5409,81200.0
2011-08-24 13:25:00,13.97,13.98,13.96,13.97,72400.0,9.5341,9.5409,9.5273,9.5341,72400.0
2011-08-24 13:30:00,13.98,13.99,13.97,13.99,94400.0,9.5409,9.5477,9.5341,9.5477,94400.0
2011-08-24 13:35:00,13.99,14.02,13.99,14.01,84800.0,9.5477,9.5682,9.5477,9.5614,84800.0
2011-08-24 13:40:00,14.01,14.01,13.98,13.98,64000.0,9.5614,9.5614,9.5409,9.5409,64000.0
2011-08-24 13:45:00,13.98,13.98,13.97,13.98,67600.0,9.5409,9.5409,9.5341,9.5409,67600.0
2011-08-24 13:50:00,13.98,13.99,13.97,13.97,38000.0,9.5409,9.5477,9.5341,9.5341,38000.0
2011-08-24 13:55:00,13.97,13.99,13.97,13.99,102800.0,9.5341,9.5477,9.5341,9.5477,102800.0
2011-08-24 14:00:00,13.99,13.99,13.96,13.97,53200.0,9.5477,9.5477,9.5273,9.5341,53200.0
2011-08-24 14:05:00,13.97,13.99,13.97,13.99,80000.0,9.5341,9.5477,9.5341,9.5477,80000.0
2011-08-24 14:10:00,13.99,14.0,13.99,13.99,63200.0,9.5477,9.5545,9.5477,9.5477,63200.0
2011-08-24 14:15:00,13.99,13.99,13.96,13.96,74800.0,9.5477,9.5477,9.5273,9.5273,74800.0
2011-08-24 14:20:00,13.96,13.96,13.94,13.95,65600.0,9.5273,9.5273,9.5136,9.5204,65600.0
2011-08-24 14:25:00,13.95,13.95,13.93,13.94,138400.0,9.5204,9.5204,9.5068,9.5136,138400.0
2011-08-24 14:30:00,13.94,13.96,13.94,13.95,109200.0,9.5136,9.5273,9.5136,9.5204,109200.0
2011-08-24 14:35:00,13.95,13.95,13.94,13.94,61200.0,9.5204,9.5204,9.5136,9.5136,61200.0
2011-08-24 14:40:00,13.94,13.96,13.94,13.95,81200.0,9.5136,9.5273,9.5136,9.5204,81200.0
2011-08-24 14:45:00,13.95,13.96,13.95,13.96,40800.0,9.5204,9.5273,9.5204,9.5273,40800.0
2011-08-24 14:50:00,13.95,13.97,13.95,13.97,52000.0,9.5204,9.5341,9.5204,9.5341,52000.0
2011-08-24 14:55:00,13.97,13.97,13.95,13.97,81600.0,9.5341,9.5341,9.5204,9.5341,81600.0
2011-08-24 15:00:00,13.97,13.97,13.95,13.97,132400.0,9.5341,9.5341,9.5204,9.5341,132400.0
2011-08-24 15:05:00,13.97,13.97,13.95,13.96,80800.0,9.5341,9.5341,9.5204,9.5273,80800.0
2011-08-24 15:10:00,13.95,13.97,13.95,13.97,108400.0,9.5204,9.5341,9.5204,9.5341,108400.0
2011-08-24 15:15:00,13.96,13.97,13.96,13.97,97600.0,9.5273,9.5341,9.5273,9.5341,97600.0
2011-08-24 15:20:00,13.97,13.98,13.97,13.98,88800.0,9.5341,9.5409,9.5341,9.5409,88800.0
2011-08-24 15:25:00,13.97,13.99,13.97,13.99,129200.0,9.5341,9.5477,9.5341,9.5477,129200.0
2011-08-24 15:30:00,13.99,14.0,13.99,14.0,211200.0,9.5477,9.5545,9.5477,9.5545,211200.0
2011-08-24 15:35:00,14.0,14.03,14.0,14.01,371200.0,9.5545,9.575,9.5545,9.5614,371200.0
2011-08-24 15:40:00,14.01,14.02,13.99,14.02,180400.0,9.5614,9.5682,9.5477,9.5682,180400.0
2011-08-24 15:45:00,14.02,14.03,13.99,14.0,179200.0,9.5682,9.575,9.5477,9.5545,179200.0
2011-08-24 15:50:00,14.0,14.02,13.99,14.01,517200.0,9.5545,9.5682,9.5477,9.5614,517200.0
2011-08-24 15:55:00,14.01,14.02,13.99,14.01,449200.0,9.5614,9.5682,9.5477,9.5614,449200.0
2011-08-25 09:30:00,14.04,14.04,13.96,13.99,202000.0,9.5818,9.5818,9.5273,9.5477,202000.0
2011-08-25 09:35:00,13.98,13.98,13.88,13.88,169600.0,9.5409,9.5409,9.4727,9.4727,169600.0
2011-08-25 09:40:00,13.87,13.9,13.85,13.85,268800.0,9.4658,9.4863,9.4522,9.4522,268800.0
2011-08-25 09:45:00,13.85,13.87,13.83,13.85,201600.0,9.4522,9.4658,9.4385,9.4522,201600.0
2011-08-25 09:50:00,13.86,13.87,13.83,13.84,204000.0,9.459,9.4658,9.4385,9.4454,204000.0
2011-08-25 09:55:00,13.84,13.85,13.81,13.82,124400.0,9.4454,9.4522,9.4249,9.4317,124400.0
2011-08-25 10:00:00,13.82,13.86,13.81,13.84,165600.0,9.4317,9.459,9.4249,9.4454,165600.0
2011-08-25 10:05:00,13.84,13.88,13.84,13.88,76800.0,9.4454,9.4727,9.4454,9.4727,76800.0
2011-08-25 10:10:00,13.88,13.89,13.87,13.88,73200.0,9.4727,9.4795,9.4658,9.4727,73200.0
2011-08-25 10:15:00,13.89,13.89,13.81,13.85,88000.0,9.4795,9.4795,9.4249,9.4522,88000.0
2011-08-25 10:20:00,13.85,13.85,13.8,13.83,117200.0,9.4522,9.4522,9.4181,9.4385,117200.0
2011-08-25 10:25:00,13.82,13.82,13.79,13.81,118800.0,9.4317,9.4317,9.4112,9.4249,118800.0
2011-08-25 10:30:00,13.81,13.82,13.78,13.8,66000.0,9.4249,9.4317,9.4044,9.4181,66000.0
2011-08-25 10:35:00,13.79,13.79,13.76,13.76,74800.0,9.4112,9.4112,9.3908,9.3908,74800.0
2011-08-25 10:40:00,13.77,13.78,13.73,13.74,67200.0,9.3976,9.4044,9.3703,9.3771,67200.0
2011-08-25 10:45:00,13.74,13.74,13.71,13.72,46800.0,9.3771,9.3771,9.3566,9.3635,46800.0
2011-08-25 10:50:00,13.72,13.76,13.71,13.75,83200.0,9.3635,9.3908,9.3566,9.3839,83200.0
2011-08-25 10:55:00,13.75,13.81,13.74,13.79,96000.0,9.3839,9.4249,9.3771,9.4112,96000.0
2011-08-25 11:00:00,13.78,13.8,13.78,13.79,64000.0,9.4044,9.4181,9.4044,9.4112,64000.0
2011-08-25 11:05:00,13.79,13.79,13.76,13.76,80400.0,9.4112,9.4112,9.3908,9.3908,80400.0
2011-08-25 11:10:00,13.76,13.8,13.76,13.79,112000.0,9.3908,9.4181,9.3908,9.4112,112000.0
2011-08-25 11:15:00,13.79,13.81,13.78,13.79,93600.0,9.4112,9.4249,9.4044,9.4112,93600.0
2011-08-25 11:20:00,13.79,13.8,13.78,13.79,61600.0,9.4112,9.4181,9.4044,9.4112,61600.0
2011-08-25 11:25:00,13.79,13.79,13.74,13.74,108800.0,9.4112,9.4112,9.3771,9.3771,108800.0
2011-08-25 11:30:00,13.74,13.75,13.72,13.73,89200.0,9.3771,9.3839,9.3635,9.3703,89200.0
2011-08-25 11:35:00,13.72,13.74,13.71,13.73,87600.0,9.3635,9.3771,9.3566,9.3703,87600.0
2011-08-25 11:40:00,13.73,13.75,13.72,13.73,86800.0,9.3703,9.3839,9.3635,9.3703,86800.0
2011-08-25 11:45:00,13.73,13.74,13.71,13.74,73600.0,9.3703,9.3771,9.3566,9.3771,73600.0
2011-08-25 11:50:00,13.74,13.76,13.74,13.75,78400.0,9.3771,9.3908,9.3771,9.3839,78400.0
2011-08-25 11:55:00,13.75,13.77,13.75,13.76,61200.0,9.3839,9.3976,9.3839,9.3908,61200.0
2011-08-25 12:00:00,13.76,13.78,13.76,13.77,53200.0,9.3908,9.4044,9.3908,9.3976,53200.0
2011-08-25 12:05:00,13.77,13.77,13.75,13.76,57600.0,9.3976,9.3976,9.3839,9.3908,57600.0
2011-08-25 12:10:00,13.76,13.77,13.75,13.76,62400.0,9.3908,9.3976,9.3839,9.3908,62400.0
2011-08-25 12:15:00,13.76,13.77,13.75,13.75,70800.0,9.3908,9.3976,9.3839,9.3839,70800.0
2011-08-25 12:20:00,13.76,13.76,13.74,13.76,44800.0,9.3908,9.3908,9.3771,9.3908,44800.0
2011-08-25 12:25:00,13.76,13.78,13.76,13.77,27200.0,9.3908,9.4044,9.3908,9.3976,27200.0
2011-08-25 12:30:00,13.77,13.77,13.74,13.75,60800.0,9.3976,9.3976,9.3771,9.3839,60800.0
2011-08-25 12:35:00,13.74,13.78,13.72,13.78,59200.0,9.3771,9.4044,9.3635,9.4044,59200.0
2011-08-25 12:40:00,13.78,13.78,13.76,13.76,73200.0,9.4044,9.4044,9.3908,9.3908,73200.0
2011-08-25 12:45:00,13.77,13.77,13.75,13.76,88400.0,9.3976,9.3976,9.3839,9.3908,88400.0
2011-08-25 12:50:00,13.76,13.77,13.74,13.76,36800.0,9.3908,9.3976,9.3771,9.3908,36800.0
2011-08-25 12:55:00,13.76,13.76,13.73,13.74,38800.0,9.3908,9.3908,9.3703,9.3771,38800.0
2011-08-25 13:00:00,13.74,13.76,13.74,13.76,40800.0,9.3771,9.3908,9.3771,9.3908,40800.0
2011-08-25 13:05:00,13.76,13.77,13.74,13.74,46000.0,9.3908,9.3976,9.3771,9.3771,46000.0
2011-08-25 13:10:00,13.74,13.77,13.74,13.76,75600.0,9.3771,9.3976,9.3771,9.3908,75600.0
2011-08-25 13:15:00,13.76,13.77,13.74,13.76,30800.0,9.3908,9.3976,9.3771,9.3908,30800.0
2011-08-25 13:20:00,13.77,13.79,13.76,13.79,32800.0,9.3976,9.4112,9.3908,9.4112,32800.0
2011-08-25 13:25:00,13.79,13.81,13.78,13.81,36800.0,9.4112,9.4249,9.4044,9.4249,36800.0
2011-08-25 13:30:00,13.81,13.81,13.78,13.79,36400.0,9.4249,9.4249,9.4044,9.4112,36400.0
2011-08-25 13:35:00,13.79,13.82,13.78,13.82,29200.0,9.4112,9.4317,9.4044,9.4317,29200.0
2011-08-25 13:40:00,13.81,13.81,13.8,13.81,42800.0,9.4249,9.4249,9.4181,9.4249,42800.0
2011-08-25 13:45:00,13.81,13.82,13.79,13.79,72400.0,9.4249,9.4317,9.4112,9.4112,72400.0
2011-08-25 13:50:00,13.79,13.82,13.79,13.81,75200.0,9.4112,9.4317,9.4112,9.4249,75200.0
2011-08-25 13:55:00,13.81,13.84,13.81,13.83,44400.0,9.4249,9.4454,9.4249,9.4385,44400.0
2011-08-25 14:00:00,13.83,13.83,13.81,13.83,57200.0,9.4385,9.4385,9.4249,9.4385,57200.0
2011-08-25 14:05:00,13.83,13.85,13.83,13.83,140800.0,9.4385,9.4522,9.4385,9.4385,140800.0
2011-08-25 14:10:00,13.83,13.85,13.82,13.83,48000.0,9.4385,9.4522,9.4317,9.4385,48000.0
2011-08-25 14:15:00,13.83,13.86,13.83,13.85,63600.0,9.4385,9.459,9.4385,9.4522,63600.0
2011-08-25 14:20:00,13.86,13.86,13.82,13.83,66400.0,9.459,9.459,9.4317,9.4385,66400.0
2011-08-25 14:25:00,13.83,13.84,13.8,13.84,64800.0,9.4385,9.4454,9.4181,9.4454,64800.0
2011-08-25 14:30:00,13.84,13.84,13.83,13.84,38800.0,9.4454,9.4454,9.4385,9.4454,38800.0
2011-08-25 14:35:00,13.84,13.86,13.84,13.85,49200.0,9.4454,9.459,9.4454,9.4522,49200.0
2011-08-25 14:40:00,13.85,13.85,13.84,13.84,25600.0,9.4522,9.4522,9.4454,9.4454,25600.0
2011-08-25 14:45:00,13.84,13.85,13.81,13.81,72000.0,9.4454,9.4522,9.4249,9.4249,72000.0
2011-08-25 14:50:00,13.81,13.82,13.8,13.81,61600.0,9.4249,9.4317,9.4181,9.4249,61600.0
2011-08-25 14:55:00,13.81,13.81,13.8,13.8,41200.0,9.4249,9.4249,9.4181,9.4181,41200.0
2011-08-25 15:00:00,13.8,13.81,13.78,13.81,50000.0,9.4181,9.4249,9.4044,9.4249,50000.0
2011-08-25 15:05:00,13.8,13.82,13.8,13.81,42800.0,9.4181,9.4317,9.4181,9.4249,42800.0
2011-08-25 15:10:00,13.81,13.82,13.8,13.82,32800.0,9.4249,9.4317,9.4181,9.4317,32800.0
2011-08-25 15:15:00,13.81,13.85,13.81,13.85,47600.0,9.4249,9.4522,9.4249,9.4522,47600.0
2011-08-25 15:20:00,13.85,13.87,13.85,13.86,115200.0,9.4522,9.4658,9.4522,9.459,115200.0
2011-08-25 15:25:00,13.86,13.86,13.83,13.84,120000.0,9.459,9.459,9.4385,9.4454,120000.0
2011-08-25 15:30:00,13.84,13.85,13.8,13.8,146800.0,9.4454,9.4522,9.4181,9.4181,146800.0
2011-08-25 15:35:00,13.81,13.81,13.78,13.8,143600.0,9.4249,9.4249,9.4044,9.4181,143600.0
2011-08-25 15:40:00,13.8,13.8,13.77,13.77,214000.0,9.4181,9.4181,9.3976,9.3976,214000.0
2011-08-25 15:45:00,13.77,13.81,13.77,13.81,190400.0,9.3976,9.4249,9.3976,9.4249,190400.0
2011-08-25 15:50:00,13.81,13.82,13.78,13.79,227200.0,9.4249,9.4317,9.4044,9.4112,227200.0
2011-08-25 15:55:00,13.8,13.81,13.79,13.8,378800.0,9.4181,9.4249,9.4112,9.4181,378800.0
2011-08-26 09:30:00,13.73,13.74,13.69,13.7,126800.0,9.3703,9.3771,9.343,9.3498,126800.0
2011-08-26 09:35:00,13.7,13.7,13.68,13.7,22800.0,9.3498,9.3498,9.3362,9.3498,22800.0
2011-08-26 09:40:00,13.69,13.69,13.64,13.67,35200.0,9.343,9.343,9.3089,9.3293,35200.0
2011-08-26 09:45:00,13.66,13.66,13.63,13.66,48800.0,9.3225,9.3225,9.302,9.3225,48800.0
2011-08-26 09:50:00,13.65,13.65,13.6,13.62,84400.0,9.3157,9.3157,9.2816,9.2952,84400.0
2011-08-26 09:55:00,13.63,13.65,13.61,13.63,77200.0,9.302,9.3157,9.2884,9.302,77200.0
2011-08-26 10:00:00,13.64,13.64,13.52,13.52,211600.0,9.3089,9.3089,9.227,9.227,211600.0
2011-08-26 10:05:00,13.52,13.55,13.43,13.54,146000.0,9.227,9.2474,9.1655,9.2406,146000.0
2011-08-26 10:10:00,13.53,13.55,13.51,13.53,90000.0,9.2338,9.2474,9.2201,9.2338,90000.0
2011-08-26 10:15:00,13.53,13.56,13.53,13.56,104000.0,9.2338,9.2543,9.2338,9.2543,104000.0
2011-08-26 10:20:00,13.55,13.65,13.55,13.64,176400.0,9.2474,9.3157,9.2474,9.3089,176400.0
2011-08-26 10:25:00,13.64,13.69,13.64,13.65,108000.0,9.3089,9.343,9.3089,9.3157,108000.0
2011-08-26 10:30:00,13.65,13.67,13.62,13.63,88400.0,9.3157,9.3293,9.2952,9.302,88400.0
2011-08-26 10:35:00,13.64,13.66,13.62,13.64,53200.0,9.3089,9.3225,9.2952,9.3089,53200.0
2011-08-26 10:40:00,13.64,13.67,13.62,13.67,28800.0,9.3089,9.3293,9.2952,9.3293,28800.0
2011-08-26 10:45:00,13.68,13.75,13.67,13.75,56400.0,9.3362,9.3839,9.3293,9.3839,56400.0
2011-08-26 10:50:00,13.75,13.75,13.72,13.72,43200.0,9.3839,9.3839,9.3635,9.3635,43200.0
2011-08-26 10:55:00,13.72,13.75,13.71,13.72,55200.0,9.3635,9.3839,9.3566,9.3635,55200.0
2011-08-26 11:00:00,13.73,13.76,13.72,13.75,58800.0,9.3703,9.3908,9.3635,9.3839,58800.0
2011-08-26 11:05:00,13.75,13.76,13.73,13.74,40000.0,9.3839,9.3908,9.3703,9.3771,40000.0
2011-08-26 11:10:00,13.74,13.79,13.74,13.77,50800.0,9.3771,9.4112,9.3771,9.3976,50800.0
2011-08-26 11:15:00,13.77,13.81,13.76,13.78,135600.0,9.3976,9.4249,9.3908,9.4044,135600.0
2011-08-26 11:20:00,13.78,13.78,13.74,13.74,60400.0,9.4044,9.4044,9.3771,9.3771,60400.0
2011-08-26 11:25:00,13.74,13.76,13.71,13.72,62000.0,9.3771,9.3908,9.3566,9.3635,62000.0
2011-08-26 11:30:00,13.72,13.75,13.71,13.75,34000.0,9.3635,9.3839,9.3566,9.3839,34000.0
2011-08-26 11:35:00,13.75,13.77,13.74,13.76,44800.0,9.3839,9.3976,9.3771,9.3908,44800.0
2011-08-26 11:40:00,13.74,13.77,13.74,13.77,47200.0,9.3771,9.3976,9.3771,9.3976,47200.0
2011-08-26 11:45:00,13.77,13.77,13.74,13.75,51200.0,9.3976,9.3976,9.3771,9.3839,51200.0
2011-08-26 11:50:00,13.75,13.76,13.74,13.75,30000.0,9.3839,9.3908,9.3771,9.3839,30000.0
2011-08-26 11:55:00,13.76,13.77,13.74,13.76,39600.0,9.3908,9.3976,9.3771,9.3908,39600.0
2011-08-26 12:00:00,13.76,13.81,13.76,13.8,53600.0,9.3908,9.4249,9.3908,9.4181,53600.0
2011-08-26 12:05:00,13.8,13.84,13.8,13.84,65200.0,9.4181,9.4454,9.4181,9.4454,65200.0
2011-08-26 12:10:00,13.84,13.87,13.84,13.85,44400.0,9.4454,9.4658,9.4454,9.4522,44400.0
2011-08-26 12:15:00,13.86,13.86,13.84,13.84,26800.0,9.459,9.459,9.4454,9.4454,26800.0
2011-08-26 12:20:00,13.84,13.86,13.83,13.85,43200.0,9.4454,9.459,9.4385,9.4522,43200.0
2011-08-26 12:25:00,13.85,13.88,13.85,13.87,36800.0,9.4522,9.4727,9.4522,9.4658,36800.0
2011-08-26 12:30:00,13.87,13.88,13.84,13.84,24800.0,9.4658,9.4727,9.4454,9.4454,24800.0
2011-08-26 12:35:00,13.84,13.85,13.83,13.83,42800.0,9.4454,9.4522,9.4385,9.4385,42800.0
2011-08-26 12:40:00,13.84,13.85,13.83,13.83,36400.0,9.4454,9.4522,9.4385,9.4385,36400.0
2011-08-26 12:45:00,13.83,13.84,13.81,13.82,51600.0,9.4385,9.4454,9.4249,9.4317,51600.0
2011-08-26 12:50:00,13.82,13.82,13.8,13.81,126800.0,9.4317,9.4317,9.4181,9.4249,126800.0
2011-08-26 12:55:00,13.82,13.83,13.81,13.81,46000.0,9.4317,9.4385,9.4249,9.4249,46000.0
2011-08-26 13:00:00,13.81,13.83,13.81,13.83,77200.0,9.4249,9.4385,9.4249,9.4385,77200.0
2011-08-26 13:05:00,13.83,13.86,13.83,13.85,84400.0,9.4385,9.459,9.4385,9.4522,84400.0
2011-08-26 13:10:00,13.85,13.86,13.83,13.83,58000.0,9.4522,9.459,9.4385,9.4385,58000.0
2011-08-26 13:15:00,13.84,13.85,13.83,13.84,37600.0,9.4454,9.4522,9.4385,9.4454,37600.0
2011-08-26 13:20:00,13.83,13.84,13.82,13.82,32400.0,9.4385,9.4454,9.4317,9.4317,32400.0
2011-08-26 13:25:00,13.83,13.84,13.82,13.84,20400.0,9.4385,9.4454,9.4317,9.4454,20400.0
2011-08-26 13:30:00,13.84,13.84,13.83,13.83,21200.0,9.4454,9.4454,9.4385,9.4385,21200.0
2011-08-26 13:35:00,13.83,13.84,13.82,13.83,52000.0,9.4385,9.4454,9.4317,9.4385,52000.0
2011-08-26 13:40:00,13.83,13.85,13.82,13.83,47200.0,9.4385,9.4522,9.4317,9.4385,47200.0
2011-08-26 13:45:00,13.83,13.85,13.83,13.85,51600.0,9.4385,9.4522,9.4385,9.4522,51600.0
2011-08-26 13:50:00,13.84,13.85,13.83,13.85,130800.0,9.4454,9.4522,9.4385,9.4522,130800.0
2011-08-26 13:55:00,13.85,13.85,13.84,13.85,78400.0,9.4522,9.4522,9.4454,9.4522,78400.0
2011-08-26 14:00:00,13.85,13.86,13.84,13.85,94000.0,9.4522,9.459,9.4454,9.4522,94000.0
2011-08-26 14:05:00,13.85,13.86,13.84,13.85,236400.0,9.4522,9.459,9.4454,9.4522,236400.0
2011-08-26 14:10:00,13.85,13.85,13.83,13.83,46000.0,9.4522,9.4522,9.4385,9.4385,46000.0
2011-08-26 14:15:00,13.83,13.85,13.82,13.84,58800.0,9.4385,9.4522,9.4317,9.4454,58800.0
2011-08-26 14:20:00,13.84,13.85,13.83,13.84,45200.0,9.4454,9.4522,9.4385,9.4454,45200.0
2011-08-26 14:25:00,13.84,13.84,13.8,13.81,63200.0,9.4454,9.4454,9.4181,9.4249,63200.0
2011-08-26 14:30:00,13.81,13.84,13.81,13.84,50800.0,9.4249,9.4454,9.4249,9.4454,50800.0
2011-08-26 14:35:00,13.84,13.84,13.81,13.82,65600.0,9.4454,9.4454,9.4249,9.4317,65600.0
2011-08-26 14:40:00,13.82,13.85,13.81,13.83,59600.0,9.4317,9.4522,9.4249,9.4385,59600.0
2011-08-26 14:45:00,13.83,13.85,13.83,13.84,60000.0,9.4385,9.4522,9.4385,9.4454,60000.0
2011-08-26 14:50:00,13.84,13.86,13.84,13.85,80000.0,9.4454,9.459,9.4454,9.4522,80000.0
2011-08-26 14:55:00,13.84,13.85,13.83,13.84,51600.0,9.4454,9.4522,9.4385,9.4454,51600.0
2011-08-26 15:00:00,13.84,13.84,13.81,13.81,74000.0,9.4454,9.4454,9.4249,9.4249,74000.0
2011-08-26 15:05:00,13.81,13.81,13.79,13.8,85600.0,9.4249,9.4249,9.4112,9.4181,85600.0
2011-08-26 15:10:00,13.8,13.8,13.78,13.79,61600.0,9.4181,9.4181,9.4044,9.4112,61600.0
2011-08-26 15:15:00,13.79,13.79,13.76,13.77,78800.0,9.4112,9.4112,9.3908,9.3976,78800.0
2011-08-26 15:20:00,13.78,13.78,13.76,13.76,75200.0,9.4044,9.4044,9.3908,9.3908,75200.0
2011-08-26 15:25:00,13.76,13.78,13.75,13.78,94000.0,9.3908,9.4044,9.3839,9.4044,94000.0
2011-08-26 15:30:00,13.78,13.8,13.77,13.8,111200.0,9.4044,9.4181,9.3976,9.4181,111200.0
2011-08-26 15:35:00,13.8,13.82,13.79,13.82,133600.0,9.4181,9.4317,9.4112,9.4317,133600.0
2011-08-26 15:40:00,13.82,13.83,13.81,13.82,102000.0,9.4317,9.4385,9.4249,9.4317,102000.0
2011-08-26 15:45:00,13.82,13.86,13.82,13.84,291600.0,9.4317,9.459,9.4317,9.4454,291600.0
2011-08-26 15:50:00,13.85,13.86,13.83,13.86,193200.0,9.4522,9.459,9.4385,9.459,193200.0
2011-08-26 15:55:00,13.86,13.86,13.84,13.85,419200.0,9.459,9.459,9.4454,9.4522,419200.0
2011-08-29 09:30:00,13.99,14.07,13.96,14.07,104400.0,9.5477,9.6023,9.5273,9.6023,104400.0
2011-08-29 09:35:00,14.07,14.07,14.02,14.07,58800.0,9.6023,9.6023,9.5682,9.6023,58800.0
2011-08-29 09:40:00,14.07,14.07,14.03,14.03,41200.0,9.6023,9.6023,9.575,9.575,41200.0
2011-08-29 09:45:00,14.03,14.06,14.0,14.01,62000.0,9.575,9.5955,9.5545,9.5614,62000.0
2011-08-29 09:50:00,14.01,14.03,13.99,13.99,24000.0,9.5614,9.575,9.5477,9.5477,24000.0
2011-08-29 09:55:00,14.0,14.03,14.0,14.02,58000.0,9.5545,9.575,9.5545,9.5682,58000.0
2011-08-29 10:00:00,14.02,14.07,14.01,14.05,59600.0,9.5682,9.6023,9.5614,9.5887,59600.0
2011-08-29 10:05:00,14.04,14.06,14.03,14.06,37600.0,9.5818,9.5955,9.575,9.5955,37600.0
2011-08-29 10:10:00,14.05,14.06,14.05,14.05,25600.0,9.5887,9.5955,9.5887,9.5887,25600.0
2011-08-29 10:15:00,14.05,14.05,14.04,14.05,13600.0,9.5887,9.5887,9.5818,9.5887,13600.0
2011-08-29 10:20:00,14.06,14.06,14.05,14.05,21600.0,9.5955,9.5955,9.5887,9.5887,21600.0
2011-08-29 10:25:00,14.06,14.06,14.05,14.05,15600.0,9.5955,9.5955,9.5887,9.5887,15600.0
2011-08-29 10:30:00,14.04,14.05,14.0,14.01,74400.0,9.5818,9.5887,9.5545,9.5614,74400.0
2011-08-29 10:35:00,14.01,14.02,13.99,14.01,59600.0,9.5614,9.5682,9.5477,9.5614,59600.0
2011-08-29 10:40:00,14.0,14.03,13.99,14.02,126000.0,9.5545,9.575,9.5477,9.5682,126000.0
2011-08-29 10:45:00,14.02,14.03,14.01,14.01,46800.0,9.5682,9.575,9.5614,9.5614,46800.0
2011-08-29 10:50:00,14.01,14.03,14.01,14.02,65600.0,9.5614,9.575,9.5614,9.5682,65600.0
2011-08-29 10:55:00,14.02,14.02,13.98,13.98,27200.0,9.5682,9.5682,9.5409,9.5409,27200.0
2011-08-29 11:00:00,13.98,13.99,13.95,13.96,113200.0,9.5409,9.5477,9.5204,9.5273,113200.0
2011-08-29 11:05:00,13.96,13.96,13.94,13.94,144400.0,9.5273,9.5273,9.5136,9.5136,144400.0
2011-08-29 11:10:00,13.94,13.97,13.93,13.95,52800.0,9.5136,9.5341,9.5068,9.5204,52800.0
2011-08-29 11:15:00,13.95,13.97,13.95,13.96,40400.0,9.5204,9.5341,9.5204,9.5273,40400.0
2011-08-29 11:20:00,13.96,13.97,13.93,13.93,41200.0,9.5273,9.5341,9.5068,9.5068,41200.0
2011-08-29 11:25:00,13.93,13.94,13.93,13.93,58800.0,9.5068,9.5136,9.5068,9.5068,58800.0
2011-08-29 11:30:00,13.93,13.94,13.93,13.93,27600.0,9.5068,9.5136,9.5068,9.5068,27600.0
2011-08-29 11:35:00,13.93,13.99,13.92,13.99,87200.0,9.5068,9.5477,9.5,9.5477,87200.0
2011-08-29 11:40:00,13.98,14.01,13.98,14.01,52800.0,9.5409,9.5614,9.5409,9.5614,52800.0
2011-08-29 11:45:00,14.01,14.04,14.01,14.02,104000.0,9.5614,9.5818,9.5614,9.5682,104000.0
2011-08-29 11:50:00,14.02,14.03,14.0,14.02,68800.0,9.5682,9.575,9.5545,9.5682,68800.0
2011-08-29 11:55:00,14.01,14.02,14.01,14.01,40400.0,9.5614,9.5682,9.5614,9.5614,40400.0
2011-08-29 12:00:00,14.01,14.04,14.01,14.04,44400.0,9.5614,9.5818,9.5614,9.5818,44400.0
2011-08-29 12:05:00,14.04,14.05,14.04,14.05,27200.0,9.5818,9.5887,9.5818,9.5887,27200.0
2011-08-29 12:10:00,14.05,14.05,14.04,14.04,14800.0,9.5887,9.5887,9.5818,9.5818,14800.0
2011-08-29 12:15:00,14.04,14.05,14.03,14.04,32000.0,9.5818,9.5887,9.575,9.5818,32000.0
2011-08-29 12:20:00,14.04,14.04,14.03,14.04,19600.0,9.5818,9.5818,9.575,9.5818,19600.0
2011-08-29 12:25:00,14.04,14.04,14.03,14.03,16000.0,9.5818,9.5818,9.575,9.575,16000.0
2011-08-29 12:30:00,14.03,14.03,14.02,14.02,57600.0,9.575,9.575,9.5682,9.5682,57600.0
2011-08-29 12:35:00,14.03,14.04,14.02,14.03,24400.0,9.575,9.5818,9.5682,9.575,24400.0
2011-08-29 12:40:00,14.04,14.06,14.04,14.06,33600.0,9.5818,9.5955,9.5818,9.5955,33600.0
2011-08-29 12:45:00,14.06,14.06,14.04,14.04,18000.0,9.5955,9.5955,9.5818,9.5818,18000.0
2011-08-29 12:50:00,14.04,14.06,14.04,14.06,28400.0,9.5818,9.5955,9.5818,9.5955,28400.0
2011-08-29 12:55:00,14.06,14.07,14.06,14.06,24400.0,9.5955,9.6023,9.5955,9.5955,24400.0
2011-08-29 13:00:00,14.06,14.06,14.05,14.06,20800.0,9.5955,9.5955,9.5887,9.5955,20800.0
2011-08-29 13:05:00,14.06,14.06,14.05,14.06,40800.0,9.5955,9.5955,9.5887,9.5955,40800.0
2011-08-29 13:10:00,14.06,14.07,14.06,14.06,46000.0,9.5955,9.6023,9.5955,9.5955,46000.0
2011-08-29 13:15:00,14.06,14.06,14.04,14.05,33200.0,9.5955,9.5955,9.5818,9.5887,33200.0
2011-08-29 13:20:00,14.05,14.05,14.04,14.05,16000.0,9.5887,9.5887,9.5818,9.5887,16000.0
2011-08-29 13:25:00,14.05,14.05,14.04,14.04,16800.0,9.5887,9.5887,9.5818,9.5818,16800.0
2011-08-29 13:30:00,14.04,14.04,14.03,14.03,14800.0,9.5818,9.5818,9.575,9.575,14800.0
2011-08-29 13:35:00,14.03,14.04,14.03,14.04,22400.0,9.575,9.5818,9.575,9.5818,22400.0
2011-08-29 13:40:00,14.04,14.04,14.03,14.03,45600.0,9.5818,9.5818,9.575,9.575,45600.0
2011-08-29 13:45:00,14.03,14.03,14.03,14.03,12400.0,9.575,9.575,9.575,9.575,12400.0
2011-08-29 13:50:00,14.03,14.06,14.03,14.05,69200.0,9.575,9.5955,9.575,9.5887,69200.0
2011-08-29 13:55:00,14.05,14.05,14.04,14.05,9200.0,9.5887,9.5887,9.5818,9.5887,9200.0
2011-08-29 14:00:00,14.05,14.06,14.04,14.06,23200.0,9.5887,9.5955,9.5818,9.5955,23200.0
2011-08-29 14:05:00,14.06,14.06,14.05,14.06,34400.0,9.5955,9.5955,9.5887,9.5955,34400.0
2011-08-29 14:10:00,14.06,14.06,14.06,14.06,59600.0,9.5955,9.5955,9.5955,9.5955,59600.0
2011-08-29 14:15:00,14.06,14.06,14.04,14.04,72800.0,9.5955,9.5955,9.5818,9.5818,72800.0
2011-08-29 14:20:00,14.04,14.04,14.03,14.04,23200.0,9.5818,9.5818,9.575,9.5818,23200.0
2011-08-29 14:25:00,14.04,14.04,14.04,14.04,24400.0,9.5818,9.5818,9.5818,9.5818,24400.0
2011-08-29 14:30:00,14.04,14.05,14.04,14.05,179600.0,9.5818,9.5887,9.5818,9.5887,179600.0
2011-08-29 14:35:00,14.05,14.06,14.05,14.05,32400.0,9.5887,9.5955,9.5887,9.5887,32400.0
2011-08-29 14:40:00,14.05,14.05,14.05,14.05,14000.0,9.5887,9.5887,9.5887,9.5887,14000.0
2011-08-29 14:45:00,14.05,14.06,14.05,14.06,22000.0,9.5887,9.5955,9.5887,9.5955,22000.0
2011-08-29 14:50:00,14.06,14.06,14.05,14.05,29600.0,9.5955,9.5955,9.5887,9.5887,29600.0
2011-08-29 14:55:00,14.05,14.06,14.04,14.06,74800.0,9.5887,9.5955,9.5818,9.5955,74800.0
2011-08-29 15:00:00,14.06,14.07,14.06,14.07,38800.0,9.5955,9.6023,9.5955,9.6023,38800.0
2011-08-29 15:05:00,14.07,14.07,14.05,14.06,29200.0,9.6023,9.6023,9.5887,9.5955,29200.0
2011-08-29 15:10:00,14.05,14.06,14.05,14.06,50800.0,9.5887,9.5955,9.5887,9.5955,50800.0
2011-08-29 15:15:00,14.06,14.06,14.06,14.06,90800.0,9.5955,9.5955,9.5955,9.5955,90800.0
2011-08-29 15:20:00,14.06,14.07,14.06,14.06,43200.0,9.5955,9.6023,9.5955,9.5955,43200.0
2011-08-29 15:25:00,14.06,14.07,14.06,14.06,37600.0,9.5955,9.6023,9.5955,9.5955,37600.0
2011-08-29 15:30:00,14.06,14.07,14.06,14.06,81200.0,9.5955,9.6023,9.5955,9.5955,81200.0
2011-08-29 15:35:00,14.06,14.06,14.05,14.06,73600.0,9.5955,9.5955,9.5887,9.5955,73600.0
2011-08-29 15:40:00,14.06,14.08,14.05,14.07,140000.0,9.5955,9.6091,9.5887,9.6023,140000.0
2011-08-29 15:45:00,14.08,14.08,14.06,14.06,118800.0,9.6091,9.6091,9.5955,9.5955,118800.0
2011-08-29 15:50:00,14.06,14.07,14.06,14.06,139600.0,9.5955,9.6023,9.5955,9.5955,139600.0
2011-08-29 15:55:00,14.06,14.08,14.06,14.07,476000.0,9.5955,9.6091,9.5955,9.6023,476000.0
2011-08-30 09:30:00,14.03,14.07,14.01,14.03,117600.0,9.575,9.6023,9.5614,9.575,117600.0
2011-08-30 09:35:00,14.03,14.03,13.99,13.99,46800.0,9.575,9.575,9.5477,9.5477,46800.0
2011-08-30 09:40:00,13.99,14.06,13.99,14.06,40800.0,9.5477,9.5955,9.5477,9.5955,40800.0
2011-08-30 09:45:00,14.06,14.06,14.03,14.03,36400.0,9.5955,9.5955,9.575,9.575,36400.0
2011-08-30 09:50:00,14.03,14.06,14.01,14.06,68400.0,9.575,9.5955,9.5614,9.5955,68400.0
2011-08-30 09:55:00,14.06,14.08,14.06,14.06,98800.0,9.5955,9.6091,9.5955,9.5955,98800.0
2011-08-30 10:00:00,14.06,14.07,14.0,14.0,154800.0,9.5955,9.6023,9.5545,9.5545,154800.0
2011-08-30 10:05:00,14.01,14.04,14.0,14.03,52800.0,9.5614,9.5818,9.5545,9.575,52800.0
2011-08-30 10:10:00,14.02,14.04,14.02,14.02,22400.0,9.5682,9.5818,9.5682,9.5682,22400.0
2011-08-30 10:15:00,14.02,14.03,14.0,14.0,19600.0,9.5682,9.575,9.5545,9.5545,19600.0
2011-08-30 10:20:00,14.0,14.03,14.0,14.03,20400.0,9.5545,9.575,9.5545,9.575,20400.0
2011-08-30 10:25:00,14.02,14.03,14.01,14.02,52000.0,9.5682,9.575,9.5614,9.5682,52000.0
2011-08-30 10:30:00,14.02,14.04,14.01,14.02,74000.0,9.5682,9.5818,9.5614,9.5682,74000.0
2011-08-30 10:35:00,14.02,14.05,14.01,14.04,77200.0,9.5682,9.5887,9.5614,9.5818,77200.0
2011-08-30 10:40:00,14.05,14.05,14.03,14.05,99600.0,9.5887,9.5887,9.575,9.5887,99600.0
2011-08-30 10:45:00,14.05,14.06,14.02,14.03,109600.0,9.5887,9.5955,9.5682,9.575,109600.0
2011-08-30 10:50:00,14.03,14.04,14.02,14.02,73600.0,9.575,9.5818,9.5682,9.5682,73600.0
2011-08-30 10:55:00,14.03,14.05,14.03,14.04,24000.0,9.575,9.5887,9.575,9.5818,24000.0
2011-08-30 11:00:00,14.04,14.06,14.02,14.05,58400.0,9.5818,9.5955,9.5682,9.5887,58400.0
2011-08-30 11:05:00,14.05,14.07,14.04,14.06,86000.0,9.5887,9.6023,9.5818,9.5955,86000.0
2011-08-30 11:10:00,14.06,14.07,14.06,14.06,27600.0,9.5955,9.6023,9.5955,9.5955,27600.0
2011-08-30 11:15:00,14.06,14.08,14.04,14.05,36400.0,9.5955,9.6091,9.5818,9.5887,36400.0
2011-08-30 11:20:00,14.05,14.06,14.04,14.06,33200.0,9.5887,9.5955,9.5818,9.5955,33200.0
2011-08-30 11:25:00,14.06,14.08,14.05,14.06,43600.0,9.5955,9.6091,9.5887,9.5955,43600.0
2011-08-30 11:30:00,14.06,14.08,14.06,14.08,46000.0,9.5955,9.6091,9.5955,9.6091,46000.0
2011-08-30 11:35:00,14.08,14.1,14.07,14.1,88800.0,9.6091,9.6228,9.6023,9.6228,88800.0
2011-08-30 11:40:00,14.09,14.12,14.09,14.12,84000.0,9.616,9.6364,9.616,9.6364,84000.0
2011-08-30 11:45:00,14.12,14.12,14.1,14.1,80000.0,9.6364,9.6364,9.6228,9.6228,80000.0
2011-08-30 11:50:00,14.1,14.11,14.09,14.11,32800.0,9.6228,9.6296,9.616,9.6296,32800.0
2011-08-30 11:55:00,14.11,14.12,14.09,14.1,38800.0,9.6296,9.6364,9.616,9.6228,38800.0
2011-08-30 12:00:00,14.1,14.1,14.07,14.08,46800.0,9.6228,9.6228,9.6023,9.6091,46800.0
2011-08-30 12:05:00,14.08,14.1,14.08,14.08,44400.0,9.6091,9.6228,9.6091,9.6091,44400.0
2011-08-30 12:10:00,14.09,14.09,14.08,14.08,27200.0,9.616,9.616,9.6091,9.6091,27200.0
2011-08-30 12:15:00,14.08,14.08,14.08,14.08,41200.0,9.6091,9.6091,9.6091,9.6091,41200.0
2011-08-30 12:20:00,14.08,14.09,14.08,14.08,20000.0,9.6091,9.616,9.6091,9.6091,20000.0
2011-08-30 12:25:00,14.08,14.09,14.08,14.09,22400.0,9.6091,9.616,9.6091,9.616,22400.0
2011-08-30 12:30:00,14.09,14.1,14.08,14.1,54800.0,9.616,9.6228,9.6091,9.6228,54800.0
2011-08-30 12:35:00,14.1,14.11,14.1,14.11,25600.0,9.6228,9.6296,9.6228,9.6296,25600.0
2011-08-30 12:40:00,14.1,14.1,14.09,14.09,57200.0,9.6228,9.6228,9.616,9.616,57200.0
2011-08-30 12:45:00,14.1,14.1,14.09,14.1,44800.0,9.6228,9.6228,9.616,9.6228,44800.0
2011-08-30 12:50:00,14.1,14.1,14.09,14.09,45600.0,9.6228,9.6228,9.616,9.616,45600.0
2011-08-30 12:55:00,14.08,14.09,14.08,14.09,30400.0,9.6091,9.616,9.6091,9.616,30400.0
2011-08-30 13:00:00,14.09,14.09,14.07,14.08,54000.0,9.616,9.616,9.6023,9.6091,54000.0
2011-08-30 13:05:00,14.08,14.09,14.07,14.09,38000.0,9.6091,9.616,9.6023,9.616,38000.0
2011-08-30 13:10:00,14.09,14.1,14.09,14.09,34000.0,9.616,9.6228,9.616,9.616,34000.0
2011-08-30 13:15:00,14.1,14.11,14.09,14.1,52800.0,9.6228,9.6296,9.616,9.6228,52800.0
2011-08-30 13:20:00,14.11,14.12,14.1,14.12,28800.0,9.6296,9.6364,9.6228,9.6364,28800.0
2011-08-30 13:25:00,14.12,14.12,14.1,14.11,38000.0,9.6364,9.6364,9.6228,9.6296,38000.0
2011-08-30 13:30:00,14.11,14.11,14.08,14.08,52800.0,9.6296,9.6296,9.6091,9.6091,52800.0
2011-08-30 13:35:00,14.08,14.1,14.08,14.09,33200.0,9.6091,9.6228,9.6091,9.616,33200.0
2011-08-30 13:40:00,14.09,14.11,14.09,14.1,43600.0,9.616,9.6296,9.616,9.6228,43600.0
2011-08-30 13:45:00,14.1,14.12,14.09,14.1,51200.0,9.6228,9.6364,9.616,9.6228,51200.0
2011-08-30 13:50:00,14.11,14.11,14.09,14.1,33600.0,9.6296,9.6296,9.616,9.6228,33600.0
2011-08-30 13:55:00,14.1,14.11,14.09,14.1,41600.0,9.6228,9.6296,9.616,9.6228,41600.0
2011-08-30 14:00:00,14.1,14.13,14.09,14.09,178400.0,9.6228,9.6433,9.616,9.616,178400.0
2011-08-30 14:05:00,14.09,14.11,14.08,14.11,64000.0,9.616,9.6296,9.6091,9.6296,64000.0
2011-08-30 14:10:00,14.12,14.14,14.1,14.14,61600.0,9.6364,9.6501,9.6228,9.6501,61600.0
2011-08-30 14:15:00,14.14,14.15,14.12,14.13,97600.0,9.6501,9.6569,9.6364,9.6433,97600.0
2011-08-30 14:20:00,14.13,14.15,14.12,14.14,38000.0,9.6433,9.6569,9.6364,9.6501,38000.0
2011-08-30 14:25:00,14.14,14.15,14.13,14.15,46800.0,9.6501,9.6569,9.6433,9.6569,46800.0
2011-08-30 14:30:00,14.15,14.16,14.14,14.16,74800.0,9.6569,9.6637,9.6501,9.6637,74800.0
2011-08-30 14:35:00,14.16,14.16,14.14,14.15,49200.0,9.6637,9.6637,9.6501,9.6569,49200.0
2011-08-30 14:40:00,14.16,14.17,14.15,14.15,43200.0,9.6637,9.6706,9.6569,9.6569,43200.0
2011-08-30 14:45:00,14.15,14.17,14.14,14.14,70000.0,9.6569,9.6706,9.6501,9.6501,70000.0
2011-08-30 14:50:00,14.14,14.16,14.12,14.12,58000.0,9.6501,9.6637,9.6364,9.6364,58000.0
2011-08-30 14:55:00,14.12,14.15,14.11,14.15,78800.0,9.6364,9.6569,9.6296,9.6569,78800.0
2011-08-30 15:00:00,14.15,14.15,14.13,14.15,32000.0,9.6569,9.6569,9.6433,9.6569,32000.0
2011-08-30 15:05:00,14.15,14.15,14.14,14.14,36000.0,9.6569,9.6569,9.6501,9.6501,36000.0
2011-08-30 15:10:00,14.15,14.15,14.12,14.13,26800.0,9.6569,9.6569,9.6364,9.6433,26800.0
2011-08-30 15:15:00,14.13,14.13,14.11,14.12,72000.0,9.6433,9.6433,9.6296,9.6364,72000.0
2011-08-30 15:20:00,14.12,14.12,14.11,14.12,39600.0,9.6364,9.6364,9.6296,9.6364,39600.0
2011-08-30 15:25:00,14.12,14.13,14.11,14.13,59600.0,9.6364,9.6433,9.6296,9.6433,59600.0
2011-08-30 15:30:00,14.13,14.15,14.13,14.15,94800.0,9.6433,9.6569,9.6433,9.6569,94800.0
2011-08-30 15:35:00,14.15,14.17,14.15,14.16,93600.0,9.6569,9.6706,9.6569,9.6637,93600.0
2011-08-30 15:40:00,14.16,14.17,14.14,14.16,298000.0,9.6637,9.6706,9.6501,9.6637,298000.0
2011-08-30 15:45:00,14.17,14.17,14.14,14.15,236400.0,9.6706,9.6706,9.6501,9.6569,236400.0
2011-08-30 15:50:00,14.15,14.16,14.13,14.13,182000.0,9.6569,9.6637,9.6433,9.6433,182000.0
2011-08-30 15:55:00,14.13,14.13,14.1,14.1,434000.0,9.6433,9.6433,9.6228,9.6228,434000.0
2011-08-31 09:30:00,14.15,14.15,14.11,14.13,140400.0,9.6569,9.6569,9.6296,9.6433,140400.0
2011-08-31 09:35:00,14.13,14.14,14.11,14.11,48400.0,9.6433,9.6501,9.6296,9.6296,48400.0
2011-08-31 09:40:00,14.11,14.17,14.11,14.13,91600.0,9.6296,9.6706,9.6296,9.6433,91600.0
2011-08-31 09:45:00,14.13,14.19,14.12,14.18,148400.0,9.6433,9.6842,9.6364,9.6774,148400.0
2011-08-31 09:50:00,14.19,14.2,14.17,14.17,52000.0,9.6842,9.691,9.6706,9.6706,52000.0
2011-08-31 09:55:00,14.17,14.17,14.13,14.15,57600.0,9.6706,9.6706,9.6433,9.6569,57600.0
2011-08-31 10:00:00,14.15,14.17,14.15,14.15,55200.0,9.6569,9.6706,9.6569,9.6569,55200.0
2011-08-31 10:05:00,14.16,14.17,14.14,14.15,49600.0,9.6637,9.6706,9.6501,9.6569,49600.0
2011-08-31 10:10:00,14.14,14.17,14.13,14.15,88800.0,9.6501,9.6706,9.6433,9.6569,88800.0
2011-08-31 10:15:00,14.15,14.16,14.14,14.15,70800.0,9.6569,9.6637,9.6501,9.6569,70800.0
2011-08-31 10:20:00,14.15,14.15,14.13,14.14,49600.0,9.6569,9.6569,9.6433,9.6501,49600.0
2011-08-31 10:25:00,14.13,14.15,14.13,14.15,60800.0,9.6433,9.6569,9.6433,9.6569,60800.0
2011-08-31 10:30:00,14.15,14.18,14.15,14.18,72000.0,9.6569,9.6774,9.6569,9.6774,72000.0
2011-08-31 10:35:00,14.18,14.19,14.18,14.19,57600.0,9.6774,9.6842,9.6774,9.6842,57600.0
2011-08-31 10:40:00,14.19,14.2,14.17,14.18,81200.0,9.6842,9.691,9.6706,9.6774,81200.0
2011-08-31 10:45:00,14.18,14.18,14.14,14.15,80800.0,9.6774,9.6774,9.6501,9.6569,80800.0
2011-08-31 10:50:00,14.15,14.16,14.15,14.16,58800.0,9.6569,9.6637,9.6569,9.6637,58800.0
2011-08-31 10:55:00,14.15,14.16,14.13,14.13,51600.0,9.6569,9.6637,9.6433,9.6433,51600.0
2011-08-31 11:00:00,14.13,14.15,14.13,14.14,33200.0,9.6433,9.6569,9.6433,9.6501,33200.0
2011-08-31 11:05:00,14.14,14.16,14.14,14.16,42400.0,9.6501,9.6637,9.6501,9.6637,42400.0
2011-08-31 11:10:00,14.16,14.17,14.16,14.16,38000.0,9.6637,9.6706,9.6637,9.6637,38000.0
2011-08-31 11:15:00,14.15,14.16,14.15,14.16,65600.0,9.6569,9.6637,9.6569,9.6637,65600.0
2011-08-31 11:20:00,14.16,14.17,14.15,14.15,55200.0,9.6637,9.6706,9.6569,9.6569,55200.0
2011-08-31 11:25:00,14.15,14.15,14.15,14.15,99600.0,9.6569,9.6569,9.6569,9.6569,99600.0
2011-08-31 11:30:00,14.15,14.15,14.13,14.14,49200.0,9.6569,9.6569,9.6433,9.6501,49200.0
2011-08-31 11:35:00,14.15,14.15,14.13,14.15,78000.0,9.6569,9.6569,9.6433,9.6569,78000.0
2011-08-31 11:40:00,14.15,14.16,14.15,14.15,99600.0,9.6569,9.6637,9.6569,9.6569,99600.0
2011-08-31 11:45:00,14.15,14.15,14.13,14.13,93600.0,9.6569,9.6569,9.6433,9.6433,93600.0
2011-08-31 11:50:00,14.13,14.15,14.13,14.15,76400.0,9.6433,9.6569,9.6433,9.6569,76400.0
2011-08-31 11:55:00,14.14,14.15,14.14,14.14,59600.0,9.6501,9.6569,9.6501,9.6501,59600.0
2011-08-31 12:00:00,14.14,14.15,14.14,14.15,77600.0,9.6501,9.6569,9.6501,9.6569,77600.0
2011-08-31 12:05:00,14.15,14.15,14.14,14.15,57200.0,9.6569,9.6569,9.6501,9.6569,57200.0
2011-08-31 12:10:00,14.15,14.16,14.15,14.15,34800.0,9.6569,9.6637,9.6569,9.6569,34800.0
2011-08-31 12:15:00,14.15,14.16,14.15,14.15,62400.0,9.6569,9.6637,9.6569,9.6569,62400.0
2011-08-31 12:20:00,14.15,14.17,14.15,14.16,66000.0,9.6569,9.6706,9.6569,9.6637,66000.0
2011-08-31 12:25:00,14.16,14.16,14.14,14.15,46400.0,9.6637,9.6637,9.6501,9.6569,46400.0
2011-08-31 12:30:00,14.15,14.17,14.15,14.17,58000.0,9.6569,9.6706,9.6569,9.6706,58000.0
2011-08-31 12:35:00,14.17,14.18,14.17,14.17,49200.0,9.6706,9.6774,9.6706,9.6706,49200.0
2011-08-31 12:40:00,14.17,14.18,14.17,14.18,47200.0,9.6706,9.6774,9.6706,9.6774,47200.0
2011-08-31 12:45:00,14.17,14.18,14.17,14.18,52400.0,9.6706,9.6774,9.6706,9.6774,52400.0
2011-08-31 12:50:00,14.18,14.19,14.17,14.19,71200.0,9.6774,9.6842,9.6706,9.6842,71200.0
2011-08-31 12:55:00,14.19,14.2,14.19,14.19,44800.0,9.6842,9.691,9.6842,9.6842,44800.0
2011-08-31 13:00:00,14.2,14.2,14.19,14.19,46400.0,9.691,9.691,9.6842,9.6842,46400.0
2011-08-31 13:05:00,14.19,14.19,14.18,14.19,60000.0,9.6842,9.6842,9.6774,9.6842,60000.0
2011-08-31 13:10:00,14.19,14.2,14.19,14.19,35200.0,9.6842,9.691,9.6842,9.6842,35200.0
2011-08-31 13:15:00,14.19,14.2,14.18,14.18,49600.0,9.6842,9.691,9.6774,9.6774,49600.0
2011-08-31 13:20:00,14.18,14.19,14.18,14.18,31200.0,9.6774,9.6842,9.6774,9.6774,31200.0
2011-08-31 13:25:00,14.18,14.19,14.17,14.18,66800.0,9.6774,9.6842,9.6706,9.6774,66800.0
2011-08-31 13:30:00,14.18,14.19,14.18,14.18,32800.0,9.6774,9.6842,9.6774,9.6774,32800.0
2011-08-31 13:35:00,14.18,14.19,14.18,14.18,55600.0,9.6774,9.6842,9.6774,9.6774,55600.0
2011-08-31 13:40:00,14.19,14.19,14.17,14.18,52800.0,9.6842,9.6842,9.6706,9.6774,52800.0
2011-08-31 13:45:00,14.18,14.18,14.17,14.17,55600.0,9.6774,9.6774,9.6706,9.6706,55600.0
2011-08-31 13:50:00,14.17,14.17,14.16,14.17,42800.0,9.6706,9.6706,9.6637,9.6706,42800.0
2011-08-31 13:55:00,14.17,14.17,14.14,14.15,82400.0,9.6706,9.6706,9.6501,9.6569,82400.0
2011-08-31 14:00:00,14.15,14.16,14.15,14.15,58400.0,9.6569,9.6637,9.6569,9.6569,58400.0
2011-08-31 14:05:00,14.15,14.16,14.15,14.15,74800.0,9.6569,9.6637,9.6569,9.6569,74800.0
2011-08-31 14:10:00,14.15,14.16,14.13,14.13,74000.0,9.6569,9.6637,9.6433,9.6433,74000.0
2011-08-31 14:15:00,14.13,14.16,14.13,14.16,42400.0,9.6433,9.6637,9.6433,9.6637,42400.0
2011-08-31 14:20:00,14.15,14.17,14.15,14.17,34000.0,9.6569,9.6706,9.6569,9.6706,34000.0
2011-08-31 14:25:00,14.17,14.18,14.16,14.18,57200.0,9.6706,9.6774,9.6637,9.6774,57200.0
2011-08-31 14:30:00,14.18,14.18,14.17,14.17,47600.0,9.6774,9.6774,9.6706,9.6706,47600.0
2011-08-31 14:35:00,14.17,14.18,14.14,14.15,105200.0,9.6706,9.6774,9.6501,9.6569,105200.0
2011-08-31 14:40:00,14.15,14.16,14.14,14.15,91200.0,9.6569,9.6637,9.6501,9.6569,91200.0
2011-08-31 14:45:00,14.15,14.15,14.13,14.15,102000.0,9.6569,9.6569,9.6433,9.6569,102000.0
2011-08-31 14:50:00,14.15,14.15,14.12,14.12,72000.0,9.6569,9.6569,9.6364,9.6364,72000.0
2011-08-31 14:55:00,14.12,14.15,14.12,14.15,102400.0,9.6364,9.6569,9.6364,9.6569,102400.0
2011-08-31 15:00:00,14.15,14.15,14.13,14.15,62400.0,9.6569,9.6569,9.6433,9.6569,62400.0
2011-08-31 15:05:00,14.15,14.15,14.14,14.15,51200.0,9.6569,9.6569,9.6501,9.6569,51200.0
2011-08-31 15:10:00,14.15,14.15,14.11,14.12,109600.0,9.6569,9.6569,9.6296,9.6364,109600.0
2011-08-31 15:15:00,14.12,14.13,14.08,14.1,150800.0,9.6364,9.6433,9.6091,9.6228,150800.0
2011-08-31 15:20:00,14.1,14.13,14.09,14.11,187600.0,9.6228,9.6433,9.616,9.6296,187600.0
2011-08-31 15:25:00,14.12,14.13,14.11,14.12,208800.0,9.6364,9.6433,9.6296,9.6364,208800.0
2011-08-31 15:30:00,14.12,14.15,14.11,14.14,196400.0,9.6364,9.6569,9.6296,9.6501,196400.0
2011-08-31 15:35:00,14.15,14.18,14.14,14.16,151600.0,9.6569,9.6774,9.6501,9.6637,151600.0
2011-08-31 15:40:00,14.16,14.19,14.15,14.19,161600.0,9.6637,9.6842,9.6569,9.6842,161600.0
2011-08-31 15:45:00,14.19,14.21,14.18,14.2,244400.0,9.6842,9.6979,9.6774,9.691,244400.0
2011-08-31 15:50:00,14.19,14.2,14.18,14.19,316400.0,9.6842,9.691,9.6774,9.6842,316400.0
2011-08-31 15:55:00,14.19,14.2,14.15,14.18,1214000.0,9.6842,9.691,9.6569,9.6774,1214000.0
2011-09-01 09:30:00,14.2,14.22,14.17,14.17,190800.0,9.691,9.7047,9.6706,9.6706,190800.0
2011-09-01 09:35:00,14.17,14.21,14.16,14.19,99600.0,9.6706,9.6979,9.6637,9.6842,99600.0
2011-09-01 09:40:00,14.2,14.23,14.2,14.22,131200.0,9.691,9.7115,9.691,9.7047,131200.0
2011-09-01 09:45:00,14.22,14.23,14.19,14.19,96000.0,9.7047,9.7115,9.6842,9.6842,96000.0
2011-09-01 09:50:00,14.19,14.19,14.16,14.17,66000.0,9.6842,9.6842,9.6637,9.6706,66000.0
2011-09-01 09:55:00,14.17,14.17,14.12,14.13,69200.0,9.6706,9.6706,9.6364,9.6433,69200.0
2011-09-01 10:00:00,14.13,14.25,14.12,14.24,414000.0,9.6433,9.7252,9.6364,9.7183,414000.0
2011-09-01 10:05:00,14.24,14.25,14.22,14.23,80400.0,9.7183,9.7252,9.7047,9.7115,80400.0
2011-09-01 10:10:00,14.23,14.24,14.21,14.21,177200.0,9.7115,9.7183,9.6979,9.6979,177200.0
2011-09-01 10:15:00,14.21,14.21,14.18,14.2,165200.0,9.6979,9.6979,9.6774,9.691,165200.0
2011-09-01 10:20:00,14.2,14.22,14.19,14.21,91200.0,9.691,9.7047,9.6842,9.6979,91200.0
2011-09-01 10:25:00,14.2,14.22,14.2,14.2,96000.0,9.691,9.7047,9.691,9.691,96000.0
2011-09-01 10:30:00,14.19,14.21,14.17,14.19,157600.0,9.6842,9.6979,9.6706,9.6842,157600.0
2011-09-01 10:35:00,14.18,14.21,14.17,14.21,64400.0,9.6774,9.6979,9.6706,9.6979,64400.0
2011-09-01 10:40:00,14.21,14.22,14.2,14.21,56000.0,9.6979,9.7047,9.691,9.6979,56000.0
2011-09-01 10:45:00,14.21,14.21,14.18,14.19,122400.0,9.6979,9.6979,9.6774,9.6842,122400.0
2011-09-01 10:50:00,14.2,14.22,14.19,14.19,92000.0,9.691,9.7047,9.6842,9.6842,92000.0
2011-09-01 10:55:00,14.19,14.19,14.18,14.18,46800.0,9.6842,9.6842,9.6774,9.6774,46800.0
2011-09-01 11:00:00,14.18,14.21,14.18,14.21,116400.0,9.6774,9.6979,9.6774,9.6979,116400.0
2011-09-01 11:05:00,14.21,14.22,14.19,14.2,88400.0,9.6979,9.7047,9.6842,9.691,88400.0
2011-09-01 11:10:00,14.2,14.2,14.18,14.18,52800.0,9.691,9.691,9.6774,9.6774,52800.0
2011-09-01 11:15:00,14.18,14.22,14.18,14.21,67200.0,9.6774,9.7047,9.6774,9.6979,67200.0
2011-09-01 11:20:00,14.21,14.23,14.21,14.22,142400.0,9.6979,9.7115,9.6979,9.7047,142400.0
2011-09-01 11:25:00,14.22,14.23,14.22,14.22,109200.0,9.7047,9.7115,9.7047,9.7047,109200.0
2011-09-01 11:30:00,14.23,14.24,14.22,14.24,113600.0,9.7115,9.7183,9.7047,9.7183,113600.0
2011-09-01 11:35:00,14.24,14.25,14.24,14.25,193600.0,9.7183,9.7252,9.7183,9.7252,193600.0
2011-09-01 11:40:00,14.25,14.25,14.23,14.23,139600.0,9.7252,9.7252,9.7115,9.7115,139600.0
2011-09-01 11:45:00,14.24,14.24,14.22,14.24,92000.0,9.7183,9.7183,9.7047,9.7183,92000.0
2011-09-01 11:50:00,14.24,14.25,14.22,14.24,121600.0,9.7183,9.7252,9.7047,9.7183,121600.0
2011-09-01 11:55:00,14.24,14.25,14.24,14.24,58000.0,9.7183,9.7252,9.7183,9.7183,58000.0
2011-09-01 12:00:00,14.24,14.25,14.23,14.24,56400.0,9.7183,9.7252,9.7115,9.7183,56400.0
2011-09-01 12:05:00,14.24,14.25,14.23,14.25,72400.0,9.7183,9.7252,9.7115,9.7252,72400.0
2011-09-01 12:10:00,14.24,14.25,14.24,14.25,72800.0,9.7183,9.7252,9.7183,9.7252,72800.0
2011-09-01 12:15:00,14.25,14.25,14.24,14.24,51600.0,9.7252,9.7252,9.7183,9.7183,51600.0
2011-09-01 12:20:00,14.24,14.25,14.24,14.25,107200.0,9.7183,9.7252,9.7183,9.7252,107200.0
2011-09-01 12:25:00,14.25,14.25,14.24,14.25,119200.0,9.7252,9.7252,9.7183,9.7252,119200.0
2011-09-01 12:30:00,14.25,14.25,14.24,14.25,138400.0,9.7252,9.7252,9.7183,9.7252,138400.0
2011-09-01 12:35:00,14.25,14.25,14.24,14.25,124800.0,9.7252,9.7252,9.7183,9.7252,124800.0
2011-09-01 12:40:00,14.25,14.25,14.24,14.25,109200.0,9.7252,9.7252,9.7183,9.7252,109200.0
2011-09-01 12:45:00,14.25,14.25,14.24,14.24,57600.0,9.7252,9.7252,9.7183,9.7183,57600.0
2011-09-01 12:50:00,14.24,14.25,14.24,14.24,142400.0,9.7183,9.7252,9.7183,9.7183,142400.0
2011-09-01 12:55:00,14.24,14.26,14.24,14.24,361600.0,9.7183,9.732,9.7183,9.7183,361600.0
2011-09-01 13:00:00,14.24,14.25,14.23,14.24,124400.0,9.7183,9.7252,9.7115,9.7183,124400.0
2011-09-01 13:05:00,14.24,14.25,14.24,14.24,147600.0,9.7183,9.7252,9.7183,9.7183,147600.0
2011-09-01 13:10:00,14.24,14.24,14.23,14.24,79200.0,9.7183,9.7183,9.7115,9.7183,79200.0
2011-09-01 13:15:00,14.24,14.24,14.24,14.24,78400.0,9.7183,9.7183,9.7183,9.7183,78400.0
2011-09-01 13:20:00,14.24,14.25,14.24,14.24,143200.0,9.7183,9.7252,9.7183,9.7183,143200.0
2011-09-01 13:25:00,14.24,14.25,14.24,14.25,119600.0,9.7183,9.7252,9.7183,9.7252,119600.0
2011-09-01 13:30:00,14.25,14.25,14.24,14.25,256800.0,9.7252,9.7252,9.7183,9.7252,256800.0
2011-09-01 13:35:00,14.24,14.26,14.24,14.25,754000.0,9.7183,9.732,9.7183,9.7252,754000.0
2011-09-01 13:40:00,14.25,14.25,14.22,14.23,230800.0,9.7252,9.7252,9.7047,9.7115,230800.0
2011-09-01 13:45:00,14.23,14.24,14.22,14.23,76400.0,9.7115,9.7183,9.7047,9.7115,76400.0
2011-09-01 13:50:00,14.23,14.23,14.21,14.22,80800.0,9.7115,9.7115,9.6979,9.7047,80800.0
2011-09-01 13:55:00,14.22,14.24,14.22,14.23,76000.0,9.7047,9.7183,9.7047,9.7115,76000.0
2011-09-01 14:00:00,14.23,14.24,14.2,14.21,224400.0,9.7115,9.7183,9.691,9.6979,224400.0
2011-09-01 14:05:00,14.21,14.24,14.2,14.23,92000.0,9.6979,9.7183,9.691,9.7115,92000.0
2011-09-01 14:10:00,14.23,14.24,14.22,14.23,62800.0,9.7115,9.7183,9.7047,9.7115,62800.0
2011-09-01 14:15:00,14.23,14.24,14.22,14.22,119200.0,9.7115,9.7183,9.7047,9.7047,119200.0
2011-09-01 14:20:00,14.22,14.22,14.2,14.21,59200.0,9.7047,9.7047,9.691,9.6979,59200.0
2011-09-01 14:25:00,14.22,14.23,14.21,14.23,79600.0,9.7047,9.7115,9.6979,9.7115,79600.0
2011-09-01 14:30:00,14.23,14.24,14.21,14.22,181600.0,9.7115,9.7183,9.6979,9.7047,181600.0
2011-09-01 14:35:00,14.22,14.22,14.21,14.22,46400.0,9.7047,9.7047,9.6979,9.7047,46400.0
2011-09-01 14:40:00,14.22,14.23,14.21,14.21,51600.0,9.7047,9.7115,9.6979,9.6979,51600.0
2011-09-01 14:45:00,14.21,14.22,14.2,14.21,64400.0,9.6979,9.7047,9.691,9.6979,64400.0
2011-09-01 14:50:00,14.21,14.21,14.2,14.21,38800.0,9.6979,9.6979,9.691,9.6979,38800.0
2011-09-01 14:55:00,14.21,14.21,14.2,14.21,63200.0,9.6979,9.6979,9.691,9.6979,63200.0
2011-09-01 15:00:00,14.2,14.21,14.18,14.19,82800.0,9.691,9.6979,9.6774,9.6842,82800.0
2011-09-01 15:05:00,14.18,14.21,14.18,14.2,106800.0,9.6774,9.6979,9.6774,9.691,106800.0
2011-09-01 15:10:00,14.2,14.22,14.2,14.22,95600.0,9.691,9.7047,9.691,9.7047,95600.0
2011-09-01 15:15:00,14.22,14.22,14.21,14.22,65200.0,9.7047,9.7047,9.6979,9.7047,65200.0
2011-09-01 15:20:00,14.21,14.22,14.2,14.22,118000.0,9.6979,9.7047,9.691,9.7047,118000.0
2011-09-01 15:25:00,14.22,14.23,14.2,14.2,82000.0,9.7047,9.7115,9.691,9.691,82000.0
2011-09-01 15:30:00,14.2,14.2,14.17,14.17,182800.0,9.691,9.691,9.6706,9.6706,182800.0
2011-09-01 15:35:00,14.17,14.19,14.17,14.18,174800.0,9.6706,9.6842,9.6706,9.6774,174800.0
2011-09-01 15:40:00,14.18,14.19,14.16,14.18,150000.0,9.6774,9.6842,9.6637,9.6774,150000.0
2011-09-01 15:45:00,14.19,14.2,14.18,14.19,188800.0,9.6842,9.691,9.6774,9.6842,188800.0
2011-09-01 15:50:00,14.19,14.19,14.17,14.19,192800.0,9.6842,9.6842,9.6706,9.6842,192800.0
2011-09-01 15:55:00,14.19,14.19,14.17,14.18,373600.0,9.6842,9.6842,9.6706,9.6774,373600.0
2011-09-02 09:30:00,13.97,14.02,13.95,13.96,169600.0,9.5341,9.5682,9.5204,9.5273,169600.0
2011-09-02 09:35:00,13.96,14.0,13.94,13.95,101200.0,9.5273,9.5545,9.5136,9.5204,101200.0
2011-09-02 09:40:00,13.94,13.97,13.93,13.94,54400.0,9.5136,9.5341,9.5068,9.5136,54400.0
2011-09-02 09:45:00,13.94,13.97,13.93,13.95,136000.0,9.5136,9.5341,9.5068,9.5204,136000.0
2011-09-02 09:50:00,13.96,13.97,13.92,13.93,74000.0,9.5273,9.5341,9.5,9.5068,74000.0
2011-09-02 09:55:00,13.94,13.94,13.91,13.94,52000.0,9.5136,9.5136,9.4931,9.5136,52000.0
2011-09-02 10:00:00,13.94,13.96,13.93,13.96,68000.0,9.5136,9.5273,9.5068,9.5273,68000.0
2011-09-02 10:05:00,13.96,13.98,13.95,13.97,60800.0,9.5273,9.5409,9.5204,9.5341,60800.0
2011-09-02 10:10:00,13.98,13.98,13.96,13.96,60000.0,9.5409,9.5409,9.5273,9.5273,60000.0
2011-09-02 10:15:00,13.96,13.98,13.95,13.98,40800.0,9.5273,9.5409,9.5204,9.5409,40800.0
2011-09-02 10:20:00,13.98,13.99,13.96,13.97,51200.0,9.5409,9.5477,9.5273,9.5341,51200.0
2011-09-02 10:25:00,13.97,13.99,13.96,13.96,44400.0,9.5341,9.5477,9.5273,9.5273,44400.0
2011-09-02 10:30:00,13.96,13.97,13.94,13.95,70000.0,9.5273,9.5341,9.5136,9.5204,70000.0
2011-09-02 10:35:00,13.94,13.97,13.92,13.94,80000.0,9.5136,9.5341,9.5,9.5136,80000.0
2011-09-02 10:40:00,13.94,13.97,13.94,13.95,49200.0,9.5136,9.5341,9.5136,9.5204,49200.0
2011-09-02 10:45:00,13.94,13.95,13.92,13.94,64400.0,9.5136,9.5204,9.5,9.5136,64400.0
2011-09-02 10:50:00,13.94,13.95,13.92,13.94,57200.0,9.5136,9.5204,9.5,9.5136,57200.0
2011-09-02 10:55:00,13.94,13.98,13.94,13.98,56800.0,9.5136,9.5409,9.5136,9.5409,56800.0
2011-09-02 11:00:00,13.98,13.99,13.97,13.97,45600.0,9.5409,9.5477,9.5341,9.5341,45600.0
2011-09-02 11:05:00,13.97,13.97,13.96,13.96,53200.0,9.5341,9.5341,9.5273,9.5273,53200.0
2011-09-02 11:10:00,13.96,13.99,13.96,13.97,73600.0,9.5273,9.5477,9.5273,9.5341,73600.0
2011-09-02 11:15:00,13.98,13.99,13.96,13.97,32800.0,9.5409,9.5477,9.5273,9.5341,32800.0
2011-09-02 11:20:00,13.97,13.99,13.97,13.99,69600.0,9.5341,9.5477,9.5341,9.5477,69600.0
2011-09-02 11:25:00,13.99,14.0,13.99,13.99,59200.0,9.5477,9.5545,9.5477,9.5477,59200.0
2011-09-02 11:30:00,13.99,13.99,13.97,13.98,56000.0,9.5477,9.5477,9.5341,9.5409,56000.0
2011-09-02 11:35:00,13.97,13.99,13.97,13.99,35200.0,9.5341,9.5477,9.5341,9.5477,35200.0
2011-09-02 11:40:00,13.98,13.98,13.97,13.97,40800.0,9.5409,9.5409,9.5341,9.5341,40800.0
2011-09-02 11:45:00,13.97,13.97,13.96,13.96,64000.0,9.5341,9.5341,9.5273,9.5273,64000.0
2011-09-02 11:50:00,13.96,13.97,13.96,13.97,38800.0,9.5273,9.5341,9.5273,9.5341,38800.0
2011-09-02 11:55:00,13.97,13.97,13.96,13.97,66000.0,9.5341,9.5341,9.5273,9.5341,66000.0
2011-09-02 12:00:00,13.97,13.98,13.97,13.98,50400.0,9.5341,9.5409,9.5341,9.5409,50400.0
2011-09-02 12:05:00,13.99,13.99,13.98,13.99,49600.0,9.5477,9.5477,9.5409,9.5477,49600.0
2011-09-02 12:10:00,13.98,14.0,13.97,13.99,114400.0,9.5409,9.5545,9.5341,9.5477,114400.0
2011-09-02 12:15:00,13.99,13.99,13.99,13.99,56800.0,9.5477,9.5477,9.5477,9.5477,56800.0
2011-09-02 12:20:00,13.99,14.0,13.98,13.98,66400.0,9.5477,9.5545,9.5409,9.5409,66400.0
2011-09-02 12:25:00,13.97,13.97,13.97,13.97,30000.0,9.5341,9.5341,9.5341,9.5341,30000.0
2011-09-02 12:30:00,13.97,13.99,13.97,13.98,45200.0,9.5341,9.5477,9.5341,9.5409,45200.0
2011-09-02 12:35:00,13.98,13.99,13.98,13.99,86400.0,9.5409,9.5477,9.5409,9.5477,86400.0
2011-09-02 12:40:00,13.99,14.0,13.99,14.0,45200.0,9.5477,9.5545,9.5477,9.5545,45200.0
2011-09-02 12:45:00,14.0,14.01,14.0,14.01,64400.0,9.5545,9.5614,9.5545,9.5614,64400.0
2011-09-02 12:50:00,14.01,14.01,13.99,13.99,50000.0,9.5614,9.5614,9.5477,9.5477,50000.0
2011-09-02 12:55:00,14.0,14.0,13.99,13.99,68000.0,9.5545,9.5545,9.5477,9.5477,68000.0
2011-09-02 13:00:00,13.99,14.0,13.98,13.98,51200.0,9.5477,9.5545,9.5409,9.5409,51200.0
2011-09-02 13:05:00,13.99,14.0,13.98,13.99,47200.0,9.5477,9.5545,9.5409,9.5477,47200.0
2011-09-02 13:10:00,14.0,14.01,13.99,13.99,49200.0,9.5545,9.5614,9.5477,9.5477,49200.0
2011-09-02 13:15:00,13.99,13.99,13.99,13.99,60400.0,9.5477,9.5477,9.5477,9.5477,60400.0
2011-09-02 13:20:00,13.98,13.99,13.97,13.97,53200.0,9.5409,9.5477,9.5341,9.5341,53200.0
2011-09-02 13:25:00,13.97,13.97,13.96,13.97,34400.0,9.5341,9.5341,9.5273,9.5341,34400.0
2011-09-02 13:30:00,13.97,13.99,13.97,13.99,56400.0,9.5341,9.5477,9.5341,9.5477,56400.0
2011-09-02 13:35:00,13.99,13.99,13.97,13.98,46400.0,9.5477,9.5477,9.5341,9.5409,46400.0
2011-09-02 13:40:00,13.97,13.98,13.97,13.97,54800.0,9.5341,9.5409,9.5341,9.5341,54800.0
2011-09-02 13:45:00,13.97,13.99,13.97,13.99,62400.0,9.5341,9.5477,9.5341,9.5477,62400.0
2011-09-02 13:50:00,13.99,14.0,13.97,13.98,69600.0,9.5477,9.5545,9.5341,9.5409,69600.0
2011-09-02 13:55:00,13.98,13.98,13.97,13.98,45200.0,9.5409,9.5409,9.5341,9.5409,45200.0
2011-09-02 14:00:00,13.98,13.98,13.97,13.97,63600.0,9.5409,9.5409,9.5341,9.5341,63600.0
2011-09-02 14:05:00,13.97,13.98,13.97,13.97,58000.0,9.5341,9.5409,9.5341,9.5341,58000.0
2011-09-02 14:10:00,13.97,13.97,13.93,13.94,275600.0,9.5341,9.5341,9.5068,9.5136,275600.0
2011-09-02 14:15:00,13.94,13.94,13.93,13.94,78400.0,9.5136,9.5136,9.5068,9.5136,78400.0
2011-09-02 14:20:00,13.94,13.95,13.92,13.93,88800.0,9.5136,9.5204,9.5,9.5068,88800.0
2011-09-02 14:25:00,13.93,13.95,13.93,13.93,62400.0,9.5068,9.5204,9.5068,9.5068,62400.0
2011-09-02 14:30:00,13.94,13.94,13.9,13.9,103600.0,9.5136,9.5136,9.4863,9.4863,103600.0
2011-09-02 14:35:00,13.91,13.94,13.91,13.94,51200.0,9.4931,9.5136,9.4931,9.5136,51200.0
2011-09-02 14:40:00,13.94,13.96,13.94,13.95,50800.0,9.5136,9.5273,9.5136,9.5204,50800.0
2011-09-02 14:45:00,13.95,13.97,13.93,13.93,74800.0,9.5204,9.5341,9.5068,9.5068,74800.0
2011-09-02 14:50:00,13.94,13.96,13.93,13.96,115200.0,9.5136,9.5273,9.5068,9.5273,115200.0
2011-09-02 14:55:00,13.96,13.96,13.95,13.96,125600.0,9.5273,9.5273,9.5204,9.5273,125600.0
2011-09-02 15:00:00,13.96,13.96,13.92,13.93,220000.0,9.5273,9.5273,9.5,9.5068,220000.0
2011-09-02 15:05:00,13.93,13.95,13.93,13.95,72400.0,9.5068,9.5204,9.5068,9.5204,72400.0
2011-09-02 15:10:00,13.94,13.95,13.94,13.95,48800.0,9.5136,9.5204,9.5136,9.5204,48800.0
2011-09-02 15:15:00,13.95,13.95,13.94,13.94,84000.0,9.5204,9.5204,9.5136,9.5136,84000.0
2011-09-02 15:20:00,13.95,13.95,13.94,13.95,66000.0,9.5204,9.5204,9.5136,9.5204,66000.0
2011-09-02 15:25:00,13.95,13.95,13.94,13.94,142400.0,9.5204,9.5204,9.5136,9.5136,142400.0
2011-09-02 15:30:00,13.94,13.96,13.94,13.96,222800.0,9.5136,9.5273,9.5136,9.5273,222800.0
2011-09-02 15:35:00,13.96,13.96,13.94,13.96,192000.0,9.5273,9.5273,9.5136,9.5273,192000.0
2011-09-02 15:40:00,13.96,13.96,13.94,13.94,226400.0,9.5273,9.5273,9.5136,9.5136,226400.0
2011-09-02 15:45:00,13.94,13.94,13.92,13.92,299600.0,9.5136,9.5136,9.5,9.5,299600.0
2011-09-02 15:50:00,13.92,13.93,13.9,13.93,429600.0,9.5,9.5068,9.4863,9.5068,429600.0
2011-09-02 15:55:00,13.93,13.94,13.9,13.91,674000.0,9.5068,9.5136,9.4863,9.4931,674000.0
2011-09-06 09:30:00,13.7,13.7,13.56,13.56,204400.0,9.3498,9.3498,9.2543,9.2543,204400.0
2011-09-06 09:35:00,13.56,13.59,13.55,13.56,101600.0,9.2543,9.2747,9.2474,9.2543,101600.0
2011-09-06 09:40:00,13.56,13.58,13.53,13.54,127600.0,9.2543,9.2679,9.2338,9.2406,127600.0
2011-09-06 09:45:00,13.53,13.55,13.51,13.51,152400.0,9.2338,9.2474,9.2201,9.2201,152400.0
2011-09-06 09:50:00,13.51,13.56,13.5,13.56,165200.0,9.2201,9.2543,9.2133,9.2543,165200.0
2011-09-06 09:55:00,13.56,13.63,13.56,13.62,150400.0,9.2543,9.302,9.2543,9.2952,150400.0
2011-09-06 10:00:00,13.62,13.71,13.62,13.69,194400.0,9.2952,9.3566,9.2952,9.343,194400.0
2011-09-06 10:05:00,13.69,13.69,13.64,13.65,74400.0,9.343,9.343,9.3089,9.3157,74400.0
2011-09-06 10:10:00,13.65,13.65,13.61,13.61,74000.0,9.3157,9.3157,9.2884,9.2884,74000.0
2011-09-06 10:15:00,13.61,13.62,13.6,13.62,96800.0,9.2884,9.2952,9.2816,9.2952,96800.0
2011-09-06 10:20:00,13.62,13.64,13.61,13.61,76000.0,9.2952,9.3089,9.2884,9.2884,76000.0
2011-09-06 10:25:00,13.61,13.61,13.56,13.56,179200.0,9.2884,9.2884,9.2543,9.2543,179200.0
2011-09-06 10:30:00,13.56,13.57,13.56,13.57,136800.0,9.2543,9.2611,9.2543,9.2611,136800.0
2011-09-06 10:35:00,13.58,13.6,13.56,13.56,47200.0,9.2679,9.2816,9.2543,9.2543,47200.0
2011-09-06 10:40:00,13.56,13.59,13.56,13.56,37600.0,9.2543,9.2747,9.2543,9.2543,37600.0
2011-09-06 10:45:00,13.56,13.56,13.54,13.56,65200.0,9.2543,9.2543,9.2406,9.2543,65200.0
2011-09-06 10:50:00,13.56,13.59,13.56,13.58,66400.0,9.2543,9.2747,9.2543,9.2679,66400.0
2011-09-06 10:55:00,13.58,13.6,13.57,13.59,80000.0,9.2679,9.2816,9.2611,9.2747,80000.0
2011-09-06 11:00:00,13.59,13.61,13.59,13.59,57600.0,9.2747,9.2884,9.2747,9.2747,57600.0
2011-09-06 11:05:00,13.59,13.6,13.58,13.6,64400.0,9.2747,9.2816,9.2679,9.2816,64400.0
2011-09-06 11:10:00,13.6,13.63,13.58,13.61,76000.0,9.2816,9.302,9.2679,9.2884,76000.0
2011-09-06 11:15:00,13.61,13.63,13.61,13.61,82000.0,9.2884,9.302,9.2884,9.2884,82000.0
2011-09-06 11:20:00,13.61,13.61,13.6,13.61,45200.0,9.2884,9.2884,9.2816,9.2884,45200.0
2011-09-06 11:25:00,13.61,13.63,13.6,13.63,93200.0,9.2884,9.302,9.2816,9.302,93200.0
2011-09-06 11:30:00,13.63,13.63,13.62,13.63,70800.0,9.302,9.302,9.2952,9.302,70800.0
2011-09-06 11:35:00,13.62,13.63,13.62,13.62,53200.0,9.2952,9.302,9.2952,9.2952,53200.0
2011-09-06 11:40:00,13.61,13.65,13.61,13.65,56400.0,9.2884,9.3157,9.2884,9.3157,56400.0
2011-09-06 11:45:00,13.65,13.66,13.65,13.65,266000.0,9.3157,9.3225,9.3157,9.3157,266000.0
2011-09-06 11:50:00,13.65,13.68,13.65,13.66,67200.0,9.3157,9.3362,9.3157,9.3225,67200.0
2011-09-06 11:55:00,13.67,13.68,13.67,13.68,52400.0,9.3293,9.3362,9.3293,9.3362,52400.0
2011-09-06 12:00:00,13.67,13.7,13.67,13.69,78400.0,9.3293,9.3498,9.3293,9.343,78400.0
2011-09-06 12:05:00,13.7,13.71,13.68,13.69,37200.0,9.3498,9.3566,9.3362,9.343,37200.0
2011-09-06 12:10:00,13.69,13.71,13.69,13.7,53600.0,9.343,9.3566,9.343,9.3498,53600.0
2011-09-06 12:15:00,13.7,13.72,13.7,13.71,50800.0,9.3498,9.3635,9.3498,9.3566,50800.0
2011-09-06 12:20:00,13.7,13.71,13.7,13.7,34400.0,9.3498,9.3566,9.3498,9.3498,34400.0
2011-09-06 12:25:00,13.7,13.71,13.7,13.7,41600.0,9.3498,9.3566,9.3498,9.3498,41600.0
2011-09-06 12:30:00,13.7,13.7,13.68,13.69,82000.0,9.3498,9.3498,9.3362,9.343,82000.0
2011-09-06 12:35:00,13.69,13.69,13.67,13.68,138400.0,9.343,9.343,9.3293,9.3362,138400.0
2011-09-06 12:40:00,13.68,13.68,13.67,13.68,41600.0,9.3362,9.3362,9.3293,9.3362,41600.0
2011-09-06 12:45:00,13.68,13.69,13.67,13.68,21600.0,9.3362,9.343,9.3293,9.3362,21600.0
2011-09-06 12:50:00,13.68,13.7,13.68,13.69,71600.0,9.3362,9.3498,9.3362,9.343,71600.0
2011-09-06 12:55:00,13.69,13.7,13.68,13.69,120400.0,9.343,9.3498,9.3362,9.343,120400.0
2011-09-06 13:00:00,13.69,13.69,13.68,13.68,31600.0,9.343,9.343,9.3362,9.3362,31600.0
2011-09-06 13:05:00,13.69,13.7,13.69,13.69,23200.0,9.343,9.3498,9.343,9.343,23200.0
2011-09-06 13:10:00,13.69,13.71,13.69,13.7,24000.0,9.343,9.3566,9.343,9.3498,24000.0
2011-09-06 13:15:00,13.69,13.69,13.68,13.69,34000.0,9.343,9.343,9.3362,9.343,34000.0
2011-09-06 13:20:00,13.69,13.71,13.69,13.7,54000.0,9.343,9.3566,9.343,9.3498,54000.0
2011-09-06 13:25:00,13.7,13.7,13.68,13.7,42000.0,9.3498,9.3498,9.3362,9.3498,42000.0
2011-09-06 13:30:00,13.7,13.7,13.68,13.69,40800.0,9.3498,9.3498,9.3362,9.343,40800.0
2011-09-06 13:35:00,13.69,13.7,13.68,13.7,44400.0,9.343,9.3498,9.3362,9.3498,44400.0
2011-09-06 13:40:00,13.7,13.72,13.7,13.72,48800.0,9.3498,9.3635,9.3498,9.3635,48800.0
2011-09-06 13:45:00,13.72,13.74,13.72,13.74,55200.0,9.3635,9.3771,9.3635,9.3771,55200.0
2011-09-06 13:50:00,13.74,13.74,13.72,13.73,37600.0,9.3771,9.3771,9.3635,9.3703,37600.0
2011-09-06 13:55:00,13.72,13.72,13.7,13.71,35200.0,9.3635,9.3635,9.3498,9.3566,35200.0
2011-09-06 14:00:00,13.7,13.71,13.69,13.69,54400.0,9.3498,9.3566,9.343,9.343,54400.0
2011-09-06 14:05:00,13.7,13.71,13.69,13.7,34800.0,9.3498,9.3566,9.343,9.3498,34800.0
2011-09-06 14:10:00,13.7,13.72,13.7,13.71,39200.0,9.3498,9.3635,9.3498,9.3566,39200.0
2011-09-06 14:15:00,13.71,13.72,13.7,13.72,36800.0,9.3566,9.3635,9.3498,9.3635,36800.0
2011-09-06 14:20:00,13.72,13.73,13.72,13.72,46000.0,9.3635,9.3703,9.3635,9.3635,46000.0
2011-09-06 14:25:00,13.72,13.73,13.72,13.72,36400.0,9.3635,9.3703,9.3635,9.3635,36400.0
2011-09-06 14:30:00,13.72,13.72,13.7,13.7,36800.0,9.3635,9.3635,9.3498,9.3498,36800.0
2011-09-06 14:35:00,13.7,13.71,13.69,13.7,54400.0,9.3498,9.3566,9.343,9.3498,54400.0
2011-09-06 14:40:00,13.7,13.7,13.68,13.69,48400.0,9.3498,9.3498,9.3362,9.343,48400.0
2011-09-06 14:45:00,13.7,13.7,13.69,13.69,43200.0,9.3498,9.3498,9.343,9.343,43200.0
2011-09-06 14:50:00,13.7,13.7,13.69,13.69,41600.0,9.3498,9.3498,9.343,9.343,41600.0
2011-09-06 14:55:00,13.69,13.69,13.67,13.68,79600.0,9.343,9.343,9.3293,9.3362,79600.0
2011-09-06 15:00:00,13.68,13.69,13.68,13.68,61600.0,9.3362,9.343,9.3362,9.3362,61600.0
2011-09-06 15:05:00,13.68,13.68,13.67,13.67,52400.0,9.3362,9.3362,9.3293,9.3293,52400.0
2011-09-06 15:10:00,13.68,13.69,13.67,13.68,78400.0,9.3362,9.343,9.3293,9.3362,78400.0
2011-09-06 15:15:00,13.68,13.68,13.66,13.67,98800.0,9.3362,9.3362,9.3225,9.3293,98800.0
2011-09-06 15:20:00,13.67,13.69,13.67,13.68,133600.0,9.3293,9.343,9.3293,9.3362,133600.0
2011-09-06 15:25:00,13.68,13.7,13.68,13.69,120400.0,9.3362,9.3498,9.3362,9.343,120400.0
2011-09-06 15:30:00,13.69,13.69,13.67,13.68,206400.0,9.343,9.343,9.3293,9.3362,206400.0
2011-09-06 15:35:00,13.68,13.72,13.68,13.72,164800.0,9.3362,9.3635,9.3362,9.3635,164800.0
2011-09-06 15:40:00,13.72,13.74,13.72,13.73,154400.0,9.3635,9.3771,9.3635,9.3703,154400.0
2011-09-06 15:45:00,13.73,13.75,13.71,13.74,220000.0,9.3703,9.3839,9.3566,9.3771,220000.0
2011-09-06 15:50:00,13.74,13.77,13.73,13.76,205600.0,9.3771,9.3976,9.3703,9.3908,205600.0
2011-09-06 15:55:00,13.76,13.78,13.75,13.77,430800.0,9.3908,9.4044,9.3839,9.3976,430800.0
2011-09-07 09:30:00,13.95,13.95,13.82,13.82,314400.0,9.5204,9.5204,9.4317,9.4317,314400.0
2011-09-07 09:35:00,13.82,13.83,13.73,13.74,348400.0,9.4317,9.4385,9.3703,9.3771,348400.0
2011-09-07 09:40:00,13.73,13.75,13.7,13.72,257200.0,9.3703,9.3839,9.3498,9.3635,257200.0
2011-09-07 09:45:00,13.73,13.74,13.66,13.67,471600.0,9.3703,9.3771,9.3225,9.3293,471600.0
2011-09-07 09:50:00,13.68,13.69,13.61,13.62,272800.0,9.3362,9.343,9.2884,9.2952,272800.0
2011-09-07 09:55:00,13.63,13.68,13.61,13.67,294800.0,9.302,9.3362,9.2884,9.3293,294800.0
2011-09-07 10:00:00,13.67,13.69,13.67,13.69,258000.0,9.3293,9.343,9.3293,9.343,258000.0
2011-09-07 10:05:00,13.69,13.71,13.68,13.69,227600.0,9.343,9.3566,9.3362,9.343,227600.0
2011-09-07 10:10:00,13.69,13.7,13.65,13.67,182800.0,9.343,9.3498,9.3157,9.3293,182800.0
2011-09-07 10:15:00,13.68,13.68,13.67,13.68,78400.0,9.3362,9.3362,9.3293,9.3362,78400.0
2011-09-07 10:20:00,13.68,13.7,13.67,13.7,199200.0,9.3362,9.3498,9.3293,9.3498,199200.0
2011-09-07 10:25:00,13.7,13.7,13.68,13.69,190800.0,9.3498,9.3498,9.3362,9.343,190800.0
2011-09-07 10:30:00,13.69,13.7,13.67,13.68,348000.0,9.343,9.3498,9.3293,9.3362,348000.0
2011-09-07 10:35:00,13.68,13.68,13.66,13.67,164000.0,9.3362,9.3362,9.3225,9.3293,164000.0
2011-09-07 10:40:00,13.67,13.68,13.66,13.66,130800.0,9.3293,9.3362,9.3225,9.3225,130800.0
2011-09-07 10:45:00,13.66,13.67,13.65,13.65,87200.0,9.3225,9.3293,9.3157,9.3157,87200.0
2011-09-07 10:50:00,13.65,13.65,13.64,13.64,338000.0,9.3157,9.3157,9.3089,9.3089,338000.0
2011-09-07 10:55:00,13.64,13.67,13.64,13.66,114000.0,9.3089,9.3293,9.3089,9.3225,114000.0
2011-09-07 11:00:00,13.66,13.68,13.65,13.67,203600.0,9.3225,9.3362,9.3157,9.3293,203600.0
2011-09-07 11:05:00,13.67,13.69,13.67,13.68,82800.0,9.3293,9.343,9.3293,9.3362,82800.0
2011-09-07 11:10:00,13.68,13.68,13.67,13.68,146400.0,9.3362,9.3362,9.3293,9.3362,146400.0
2011-09-07 11:15:00,13.68,13.68,13.67,13.67,49600.0,9.3362,9.3362,9.3293,9.3293,49600.0
2011-09-07 11:20:00,13.67,13.68,13.67,13.68,114000.0,9.3293,9.3362,9.3293,9.3362,114000.0
2011-09-07 11:25:00,13.68,13.68,13.67,13.68,42800.0,9.3362,9.3362,9.3293,9.3362,42800.0
2011-09-07 11:30:00,13.68,13.68,13.66,13.67,72400.0,9.3362,9.3362,9.3225,9.3293,72400.0
2011-09-07 11:35:00,13.67,13.67,13.66,13.67,38800.0,9.3293,9.3293,9.3225,9.3293,38800.0
2011-09-07 11:40:00,13.67,13.67,13.65,13.66,66400.0,9.3293,9.3293,9.3157,9.3225,66400.0
2011-09-07 11:45:00,13.67,13.68,13.67,13.67,50400.0,9.3293,9.3362,9.3293,9.3293,50400.0
2011-09-07 11:50:00,13.67,13.68,13.67,13.67,91600.0,9.3293,9.3362,9.3293,9.3293,91600.0
2011-09-07 11:55:00,13.67,13.67,13.66,13.67,168800.0,9.3293,9.3293,9.3225,9.3293,168800.0
2011-09-07 12:00:00,13.67,13.69,13.67,13.69,134400.0,9.3293,9.343,9.3293,9.343,134400.0
2011-09-07 12:05:00,13.69,13.69,13.68,13.69,76000.0,9.343,9.343,9.3362,9.343,76000.0
2011-09-07 12:10:00,13.69,13.69,13.68,13.68,47600.0,9.343,9.343,9.3362,9.3362,47600.0
2011-09-07 12:15:00,13.68,13.68,13.68,13.68,51600.0,9.3362,9.3362,9.3362,9.3362,51600.0
2011-09-07 12:20:00,13.68,13.68,13.67,13.68,133600.0,9.3362,9.3362,9.3293,9.3362,133600.0
2011-09-07 12:25:00,13.68,13.68,13.68,13.68,100000.0,9.3362,9.3362,9.3362,9.3362,100000.0
2011-09-07 12:30:00,13.68,13.7,13.68,13.69,204000.0,9.3362,9.3498,9.3362,9.343,204000.0
2011-09-07 12:35:00,13.69,13.69,13.69,13.69,61200.0,9.343,9.343,9.343,9.343,61200.0
2011-09-07 12:40:00,13.69,13.69,13.68,13.68,96400.0,9.343,9.343,9.3362,9.3362,96400.0
2011-09-07 12:45:00,13.68,13.69,13.67,13.68,74400.0,9.3362,9.343,9.3293,9.3362,74400.0
2011-09-07 12:50:00,13.68,13.69,13.68,13.69,11600.0,9.3362,9.343,9.3362,9.343,11600.0
2011-09-07 12:55:00,13.69,13.69,13.67,13.68,47600.0,9.343,9.343,9.3293,9.3362,47600.0
2011-09-07 13:00:00,13.68,13.68,13.67,13.68,36800.0,9.3362,9.3362,9.3293,9.3362,36800.0
2011-09-07 13:05:00,13.68,13.69,13.68,13.69,46400.0,9.3362,9.343,9.3362,9.343,46400.0
2011-09-07 13:10:00,13.69,13.69,13.69,13.69,60400.0,9.343,9.343,9.343,9.343,60400.0
2011-09-07 13:15:00,13.69,13.7,13.69,13.7,89600.0,9.343,9.3498,9.343,9.3498,89600.0
2011-09-07 13:20:00,13.7,13.7,13.7,13.7,68800.0,9.3498,9.3498,9.3498,9.3498,68800.0
2011-09-07 13:25:00,13.7,13.7,13.69,13.7,44400.0,9.3498,9.3498,9.343,9.3498,44400.0
2011-09-07 13:30:00,13.7,13.7,13.69,13.7,68800.0,9.3498,9.3498,9.343,9.3498,68800.0
2011-09-07 13:35:00,13.7,13.71,13.7,13.71,54400.0,9.3498,9.3566,9.3498,9.3566,54400.0
2011-09-07 13:40:00,13.71,13.72,13.7,13.72,46800.0,9.3566,9.3635,9.3498,9.3635,46800.0
2011-09-07 13:45:00,13.72,13.74,13.72,13.74,109200.0,9.3635,9.3771,9.3635,9.3771,109200.0
2011-09-07 13:50:00,13.74,13.74,13.73,13.74,134000.0,9.3771,9.3771,9.3703,9.3771,134000.0
2011-09-07 13:55:00,13.74,13.74,13.73,13.73,88400.0,9.3771,9.3771,9.3703,9.3703,88400.0
2011-09-07 14:00:00,13.73,13.76,13.73,13.74,284000.0,9.3703,9.3908,9.3703,9.3771,284000.0
2011-09-07 14:05:00,13.74,13.74,13.74,13.74,99200.0,9.3771,9.3771,9.3771,9.3771,99200.0
2011-09-07 14:10:00,13.74,13.74,13.73,13.73,151200.0,9.3771,9.3771,9.3703,9.3703,151200.0
2011-09-07 14:15:00,13.73,13.73,13.71,13.73,354400.0,9.3703,9.3703,9.3566,9.3703,354400.0
2011-09-07 14:20:00,13.73,13.73,13.72,13.72,72400.0,9.3703,9.3703,9.3635,9.3635,72400.0
2011-09-07 14:25:00,13.72,13.73,13.72,13.73,98800.0,9.3635,9.3703,9.3635,9.3703,98800.0
2011-09-07 14:30:00,13.73,13.73,13.72,13.72,83200.0,9.3703,9.3703,9.3635,9.3635,83200.0
2011-09-07 14:35:00,13.72,13.73,13.72,13.73,76000.0,9.3635,9.3703,9.3635,9.3703,76000.0
2011-09-07 14:40:00,13.73,13.74,13.71,13.72,177600.0,9.3703,9.3771,9.3566,9.3635,177600.0
2011-09-07 14:45:00,13.71,13.72,13.71,13.71,61200.0,9.3566,9.3635,9.3566,9.3566,61200.0
2011-09-07 14:50:00,13.71,13.71,13.71,13.71,82800.0,9.3566,9.3566,9.3566,9.3566,82800.0
2011-09-07 14:55:00,13.71,13.72,13.71,13.72,40400.0,9.3566,9.3635,9.3566,9.3635,40400.0
2011-09-07 15:00:00,13.72,13.72,13.7,13.7,70800.0,9.3635,9.3635,9.3498,9.3498,70800.0
2011-09-07 15:05:00,13.7,13.72,13.69,13.72,76800.0,9.3498,9.3635,9.343,9.3635,76800.0
2011-09-07 15:10:00,13.71,13.72,13.7,13.72,113200.0,9.3566,9.3635,9.3498,9.3635,113200.0
2011-09-07 15:15:00,13.72,13.73,13.71,13.73,93200.0,9.3635,9.3703,9.3566,9.3703,93200.0
2011-09-07 15:20:00,13.73,13.73,13.72,13.73,62800.0,9.3703,9.3703,9.3635,9.3703,62800.0
2011-09-07 15:25:00,13.73,13.74,13.72,13.74,109600.0,9.3703,9.3771,9.3635,9.3771,109600.0
2011-09-07 15:30:00,13.74,13.74,13.72,13.72,155200.0,9.3771,9.3771,9.3635,9.3635,155200.0
2011-09-07 15:35:00,13.72,13.73,13.71,13.73,241600.0,9.3635,9.3703,9.3566,9.3703,241600.0
2011-09-07 15:40:00,13.72,13.74,13.72,13.73,142000.0,9.3635,9.3771,9.3635,9.3703,142000.0
2011-09-07 15:45:00,13.73,13.73,13.72,13.72,192000.0,9.3703,9.3703,9.3635,9.3635,192000.0
2011-09-07 15:50:00,13.72,13.72,13.71,13.72,486000.0,9.3635,9.3635,9.3566,9.3635,486000.0
2011-09-07 15:55:00,13.72,13.76,13.72,13.75,502800.0,9.3635,9.3908,9.3635,9.3839,502800.0
2011-09-08 09:30:00,13.54,13.64,13.54,13.61,331600.0,9.2406,9.3089,9.2406,9.2884,331600.0
2011-09-08 09:35:00,13.61,13.62,13.59,13.6,99200.0,9.2884,9.2952,9.2747,9.2816,99200.0
2011-09-08 09:40:00,13.6,13.65,13.59,13.63,234000.0,9.2816,9.3157,9.2747,9.302,234000.0
2011-09-08 09:45:00,13.63,13.66,13.62,13.65,171600.0,9.302,9.3225,9.2952,9.3157,171600.0
2011-09-08 09:50:00,13.65,13.65,13.62,13.62,248400.0,9.3157,9.3157,9.2952,9.2952,248400.0
2011-09-08 09:55:00,13.62,13.69,13.61,13.68,129200.0,9.2952,9.343,9.2884,9.3362,129200.0
2011-09-08 10:00:00,13.67,13.67,13.63,13.64,84000.0,9.3293,9.3293,9.302,9.3089,84000.0
2011-09-08 10:05:00,13.64,13.66,13.63,13.66,59600.0,9.3089,9.3225,9.302,9.3225,59600.0
2011-09-08 10:10:00,13.67,13.68,13.66,13.66,47600.0,9.3293,9.3362,9.3225,9.3225,47600.0
2011-09-08 10:15:00,13.67,13.69,13.65,13.69,58800.0,9.3293,9.343,9.3157,9.343,58800.0
2011-09-08 10:20:00,13.69,13.69,13.67,13.67,66400.0,9.343,9.343,9.3293,9.3293,66400.0
2011-09-08 10:25:00,13.67,13.67,13.64,13.64,134400.0,9.3293,9.3293,9.3089,9.3089,134400.0
2011-09-08 10:30:00,13.64,13.69,13.64,13.68,140800.0,9.3089,9.343,9.3089,9.3362,140800.0
2011-09-08 10:35:00,13.68,13.69,13.68,13.69,46000.0,9.3362,9.343,9.3362,9.343,46000.0
2011-09-08 10:40:00,13.69,13.72,13.68,13.72,37600.0,9.343,9.3635,9.3362,9.3635,37600.0
2011-09-08 10:45:00,13.72,13.74,13.7,13.72,178000.0,9.3635,9.3771,9.3498,9.3635,178000.0
2011-09-08 10:50:00,13.72,13.74,13.72,13.74,71200.0,9.3635,9.3771,9.3635,9.3771,71200.0
2011-09-08 10:55:00,13.74,13.77,13.74,13.77,81200.0,9.3771,9.3976,9.3771,9.3976,81200.0
2011-09-08 11:00:00,13.78,13.78,13.77,13.78,54400.0,9.4044,9.4044,9.3976,9.4044,54400.0
2011-09-08 11:05:00,13.78,13.78,13.77,13.77,76400.0,9.4044,9.4044,9.3976,9.3976,76400.0
2011-09-08 11:10:00,13.77,13.77,13.73,13.73,35200.0,9.3976,9.3976,9.3703,9.3703,35200.0
2011-09-08 11:15:00,13.73,13.73,13.7,13.71,198400.0,9.3703,9.3703,9.3498,9.3566,198400.0
2011-09-08 11:20:00,13.71,13.72,13.7,13.71,94400.0,9.3566,9.3635,9.3498,9.3566,94400.0
2011-09-08 11:25:00,13.71,13.71,13.7,13.71,27600.0,9.3566,9.3566,9.3498,9.3566,27600.0
2011-09-08 11:30:00,13.71,13.74,13.71,13.74,57200.0,9.3566,9.3771,9.3566,9.3771,57200.0
2011-09-08 11:35:00,13.74,13.77,13.74,13.77,84000.0,9.3771,9.3976,9.3771,9.3976,84000.0
2011-09-08 11:40:00,13.77,13.77,13.71,13.71,64400.0,9.3976,9.3976,9.3566,9.3566,64400.0
2011-09-08 11:45:00,13.7,13.71,13.69,13.69,82000.0,9.3498,9.3566,9.343,9.343,82000.0
2011-09-08 11:50:00,13.69,13.74,13.68,13.71,156000.0,9.343,9.3771,9.3362,9.3566,156000.0
2011-09-08 11:55:00,13.71,13.71,13.67,13.68,144000.0,9.3566,9.3566,9.3293,9.3362,144000.0
2011-09-08 12:00:00,13.68,13.71,13.67,13.71,48800.0,9.3362,9.3566,9.3293,9.3566,48800.0
2011-09-08 12:05:00,13.71,13.72,13.7,13.72,194000.0,9.3566,9.3635,9.3498,9.3635,194000.0
2011-09-08 12:10:00,13.72,13.73,13.71,13.72,74000.0,9.3635,9.3703,9.3566,9.3635,74000.0
2011-09-08 12:15:00,13.72,13.72,13.72,13.72,26400.0,9.3635,9.3635,9.3635,9.3635,26400.0
2011-09-08 12:20:00,13.72,13.73,13.72,13.72,34800.0,9.3635,9.3703,9.3635,9.3635,34800.0
2011-09-08 12:25:00,13.72,13.73,13.72,13.72,52800.0,9.3635,9.3703,9.3635,9.3635,52800.0
2011-09-08 12:30:00,13.72,13.73,13.71,13.73,52000.0,9.3635,9.3703,9.3566,9.3703,52000.0
2011-09-08 12:35:00,13.73,13.74,13.72,13.73,57200.0,9.3703,9.3771,9.3635,9.3703,57200.0
2011-09-08 12:40:00,13.73,13.75,13.73,13.73,42000.0,9.3703,9.3839,9.3703,9.3703,42000.0
2011-09-08 12:45:00,13.73,13.75,13.73,13.74,56800.0,9.3703,9.3839,9.3703,9.3771,56800.0
2011-09-08 12:50:00,13.74,13.76,13.74,13.75,39600.0,9.3771,9.3908,9.3771,9.3839,39600.0
2011-09-08 12:55:00,13.75,13.76,13.74,13.75,34400.0,9.3839,9.3908,9.3771,9.3839,34400.0
2011-09-08 13:00:00,13.76,13.76,13.74,13.75,34000.0,9.3908,9.3908,9.3771,9.3839,34000.0
2011-09-08 13:05:00,13.75,13.76,13.74,13.76,62400.0,9.3839,9.3908,9.3771,9.3908,62400.0
2011-09-08 13:10:00,13.76,13.76,13.73,13.73,30000.0,9.3908,9.3908,9.3703,9.3703,30000.0
2011-09-08 13:15:00,13.73,13.73,13.72,13.72,38000.0,9.3703,9.3703,9.3635,9.3635,38000.0
2011-09-08 13:20:00,13.72,13.72,13.71,13.71,48400.0,9.3635,9.3635,9.3566,9.3566,48400.0
2011-09-08 13:25:00,13.71,13.72,13.71,13.72,36400.0,9.3566,9.3635,9.3566,9.3635,36400.0
2011-09-08 13:30:00,13.72,13.73,13.66,13.68,157200.0,9.3635,9.3703,9.3225,9.3362,157200.0
2011-09-08 13:35:00,13.68,13.7,13.67,13.7,41600.0,9.3362,9.3498,9.3293,9.3498,41600.0
2011-09-08 13:40:00,13.7,13.7,13.64,13.65,110400.0,9.3498,9.3498,9.3089,9.3157,110400.0
2011-09-08 13:45:00,13.65,13.67,13.63,13.66,98000.0,9.3157,9.3293,9.302,9.3225,98000.0
2011-09-08 13:50:00,13.66,13.68,13.64,13.67,117200.0,9.3225,9.3362,9.3089,9.3293,117200.0
2011-09-08 13:55:00,13.67,13.68,13.66,13.66,69600.0,9.3293,9.3362,9.3225,9.3225,69600.0
2011-09-08 14:00:00,13.66,13.68,13.65,13.68,101200.0,9.3225,9.3362,9.3157,9.3362,101200.0
2011-09-08 14:05:00,13.68,13.68,13.64,13.65,279600.0,9.3362,9.3362,9.3089,9.3157,279600.0
2011-09-08 14:10:00,13.65,13.66,13.65,13.65,30400.0,9.3157,9.3225,9.3157,9.3157,30400.0
2011-09-08 14:15:00,13.65,13.67,13.65,13.66,46400.0,9.3157,9.3293,9.3157,9.3225,46400.0
2011-09-08 14:20:00,13.66,13.66,13.63,13.64,72000.0,9.3225,9.3225,9.302,9.3089,72000.0
2011-09-08 14:25:00,13.64,13.66,13.63,13.65,76000.0,9.3089,9.3225,9.302,9.3157,76000.0
2011-09-08 14:30:00,13.65,13.67,13.64,13.67,142000.0,9.3157,9.3293,9.3089,9.3293,142000.0
2011-09-08 14:35:00,13.66,13.67,13.65,13.66,154800.0,9.3225,9.3293,9.3157,9.3225,154800.0
2011-09-08 14:40:00,13.66,13.68,13.66,13.67,59200.0,9.3225,9.3362,9.3225,9.3293,59200.0
2011-09-08 14:45:00,13.67,13.67,13.65,13.66,99200.0,9.3293,9.3293,9.3157,9.3225,99200.0
2011-09-08 14:50:00,13.66,13.68,13.65,13.65,100400.0,9.3225,9.3362,9.3157,9.3157,100400.0
2011-09-08 14:55:00,13.65,13.68,13.65,13.68,94800.0,9.3157,9.3362,9.3157,9.3362,94800.0
2011-09-08 15:00:00,13.68,13.69,13.67,13.68,215600.0,9.3362,9.343,9.3293,9.3362,215600.0
2011-09-08 15:05:00,13.68,13.68,13.65,13.67,122400.0,9.3362,9.3362,9.3157,9.3293,122400.0
2011-09-08 15:10:00,13.68,13.68,13.67,13.67,122400.0,9.3362,9.3362,9.3293,9.3293,122400.0
2011-09-08 15:15:00,13.67,13.67,13.65,13.66,170400.0,9.3293,9.3293,9.3157,9.3225,170400.0
2011-09-08 15:20:00,13.66,13.66,13.65,13.65,148400.0,9.3225,9.3225,9.3157,9.3157,148400.0
2011-09-08 15:25:00,13.65,13.66,13.65,13.66,135200.0,9.3157,9.3225,9.3157,9.3225,135200.0
2011-09-08 15:30:00,13.66,13.68,13.65,13.67,232400.0,9.3225,9.3362,9.3157,9.3293,232400.0
2011-09-08 15:35:00,13.68,13.68,13.67,13.68,146800.0,9.3362,9.3362,9.3293,9.3362,146800.0
2011-09-08 15:40:00,13.68,13.72,13.68,13.71,171200.0,9.3362,9.3635,9.3362,9.3566,171200.0
2011-09-08 15:45:00,13.71,13.71,13.68,13.69,350800.0,9.3566,9.3566,9.3362,9.343,350800.0
2011-09-08 15:50:00,13.69,13.69,13.66,13.67,460800.0,9.343,9.343,9.3225,9.3293,460800.0
2011-09-08 15:55:00,13.67,13.69,13.67,13.67,672000.0,9.3293,9.343,9.3293,9.3293,672000.0
2011-09-09 09:30:00,13.54,13.57,13.46,13.47,265200.0,9.2406,9.2611,9.186,9.1928,265200.0
2011-09-09 09:35:00,13.47,13.47,13.42,13.44,148000.0,9.1928,9.1928,9.1587,9.1724,148000.0
2011-09-09 09:40:00,13.44,13.45,13.41,13.42,112800.0,9.1724,9.1792,9.1519,9.1587,112800.0
2011-09-09 09:45:00,13.41,13.46,13.41,13.46,209600.0,9.1519,9.186,9.1519,9.186,209600.0
2011-09-09 09:50:00,13.45,13.47,13.45,13.45,286800.0,9.1792,9.1928,9.1792,9.1792,286800.0
2011-09-09 09:55:00,13.45,13.49,13.45,13.48,179600.0,9.1792,9.2065,9.1792,9.1997,179600.0
2011-09-09 10:00:00,13.48,13.49,13.48,13.49,274000.0,9.1997,9.2065,9.1997,9.2065,274000.0
2011-09-09 10:05:00,13.49,13.49,13.47,13.48,153200.0,9.2065,9.2065,9.1928,9.1997,153200.0
2011-09-09 10:10:00,13.47,13.48,13.46,13.47,343600.0,9.1928,9.1997,9.186,9.1928,343600.0
2011-09-09 10:15:00,13.47,13.48,13.46,13.47,203600.0,9.1928,9.1997,9.186,9.1928,203600.0
2011-09-09 10:20:00,13.47,13.49,13.46,13.49,129200.0,9.1928,9.2065,9.186,9.2065,129200.0
2011-09-09 10:25:00,13.49,13.49,13.46,13.46,111200.0,9.2065,9.2065,9.186,9.186,111200.0
2011-09-09 10:30:00,13.47,13.47,13.43,13.44,226400.0,9.1928,9.1928,9.1655,9.1724,226400.0
2011-09-09 10:35:00,13.44,13.45,13.44,13.45,176800.0,9.1724,9.1792,9.1724,9.1792,176800.0
2011-09-09 10:40:00,13.45,13.47,13.44,13.46,101600.0,9.1792,9.1928,9.1724,9.186,101600.0
2011-09-09 10:45:00,13.46,13.48,13.45,13.47,92000.0,9.186,9.1997,9.1792,9.1928,92000.0
2011-09-09 10:50:00,13.47,13.49,13.45,13.45,111600.0,9.1928,9.2065,9.1792,9.1792,111600.0
2011-09-09 10:55:00,13.45,13.46,13.44,13.44,144000.0,9.1792,9.186,9.1724,9.1724,144000.0
2011-09-09 11:00:00,13.44,13.46,13.43,13.45,54800.0,9.1724,9.186,9.1655,9.1792,54800.0
2011-09-09 11:05:00,13.45,13.46,13.44,13.46,61600.0,9.1792,9.186,9.1724,9.186,61600.0
2011-09-09 11:10:00,13.46,13.48,13.43,13.43,104000.0,9.186,9.1997,9.1655,9.1655,104000.0
2011-09-09 11:15:00,13.43,13.44,13.42,13.42,151600.0,9.1655,9.1724,9.1587,9.1587,151600.0
2011-09-09 11:20:00,13.42,13.42,13.37,13.38,169600.0,9.1587,9.1587,9.1246,9.1314,169600.0
2011-09-09 11:25:00,13.38,13.41,13.38,13.4,165200.0,9.1314,9.1519,9.1314,9.1451,165200.0
2011-09-09 11:30:00,13.4,13.43,13.4,13.42,77600.0,9.1451,9.1655,9.1451,9.1587,77600.0
2011-09-09 11:35:00,13.42,13.44,13.42,13.43,58400.0,9.1587,9.1724,9.1587,9.1655,58400.0
2011-09-09 11:40:00,13.42,13.43,13.39,13.4,208400.0,9.1587,9.1655,9.1382,9.1451,208400.0
2011-09-09 11:45:00,13.4,13.41,13.39,13.4,138800.0,9.1451,9.1519,9.1382,9.1451,138800.0
2011-09-09 11:50:00,13.4,13.41,13.38,13.41,131200.0,9.1451,9.1519,9.1314,9.1519,131200.0
2011-09-09 11:55:00,13.41,13.41,13.4,13.4,188800.0,9.1519,9.1519,9.1451,9.1451,188800.0
2011-09-09 12:00:00,13.4,13.4,13.38,13.4,65200.0,9.1451,9.1451,9.1314,9.1451,65200.0
2011-09-09 12:05:00,13.39,13.39,13.37,13.37,56000.0,9.1382,9.1382,9.1246,9.1246,56000.0
2011-09-09 12:10:00,13.37,13.37,13.36,13.36,56400.0,9.1246,9.1246,9.1178,9.1178,56400.0
2011-09-09 12:15:00,13.36,13.37,13.36,13.37,118000.0,9.1178,9.1246,9.1178,9.1246,118000.0
2011-09-09 12:20:00,13.37,13.38,13.36,13.37,54400.0,9.1246,9.1314,9.1178,9.1246,54400.0
2011-09-09 12:25:00,13.37,13.37,13.36,13.36,46000.0,9.1246,9.1246,9.1178,9.1178,46000.0
2011-09-09 12:30:00,13.36,13.37,13.34,13.34,200000.0,9.1178,9.1246,9.1041,9.1041,200000.0
2011-09-09 12:35:00,13.35,13.35,13.33,13.33,154000.0,9.1109,9.1109,9.0973,9.0973,154000.0
2011-09-09 12:40:00,13.33,13.34,13.33,13.34,92800.0,9.0973,9.1041,9.0973,9.1041,92800.0
2011-09-09 12:45:00,13.34,13.35,13.34,13.34,90800.0,9.1041,9.1109,9.1041,9.1041,90800.0
2011-09-09 12:50:00,13.34,13.34,13.34,13.34,50400.0,9.1041,9.1041,9.1041,9.1041,50400.0
2011-09-09 12:55:00,13.34,13.37,13.33,13.37,146800.0,9.1041,9.1246,9.0973,9.1246,146800.0
2011-09-09 13:00:00,13.37,13.37,13.35,13.35,84000.0,9.1246,9.1246,9.1109,9.1109,84000.0
2011-09-09 13:05:00,13.35,13.38,13.35,13.37,66000.0,9.1109,9.1314,9.1109,9.1246,66000.0
2011-09-09 13:10:00,13.37,13.38,13.37,13.38,96800.0,9.1246,9.1314,9.1246,9.1314,96800.0
2011-09-09 13:15:00,13.38,13.39,13.36,13.37,164000.0,9.1314,9.1382,9.1178,9.1246,164000.0
2011-09-09 13:20:00,13.36,13.37,13.35,13.36,125600.0,9.1178,9.1246,9.1109,9.1178,125600.0
2011-09-09 13:25:00,13.36,13.37,13.35,13.37,177600.0,9.1178,9.1246,9.1109,9.1246,177600.0
2011-09-09 13:30:00,13.37,13.37,13.36,13.36,122800.0,9.1246,9.1246,9.1178,9.1178,122800.0
2011-09-09 13:35:00,13.36,13.38,13.36,13.38,132800.0,9.1178,9.1314,9.1178,9.1314,132800.0
2011-09-09 13:40:00,13.38,13.38,13.37,13.37,55200.0,9.1314,9.1314,9.1246,9.1246,55200.0
2011-09-09 13:45:00,13.37,13.37,13.35,13.35,74000.0,9.1246,9.1246,9.1109,9.1109,74000.0
2011-09-09 13:50:00,13.35,13.37,13.35,13.36,73200.0,9.1109,9.1246,9.1109,9.1178,73200.0
2011-09-09 13:55:00,13.36,13.37,13.36,13.36,42400.0,9.1178,9.1246,9.1178,9.1178,42400.0
2011-09-09 14:00:00,13.36,13.38,13.36,13.37,72800.0,9.1178,9.1314,9.1178,9.1246,72800.0
2011-09-09 14:05:00,13.36,13.38,13.36,13.38,74400.0,9.1178,9.1314,9.1178,9.1314,74400.0
2011-09-09 14:10:00,13.38,13.38,13.35,13.36,76400.0,9.1314,9.1314,9.1109,9.1178,76400.0
2011-09-09 14:15:00,13.36,13.37,13.36,13.37,50000.0,9.1178,9.1246,9.1178,9.1246,50000.0
2011-09-09 14:20:00,13.36,13.37,13.36,13.37,35600.0,9.1178,9.1246,9.1178,9.1246,35600.0
2011-09-09 14:25:00,13.37,13.37,13.35,13.36,71600.0,9.1246,9.1246,9.1109,9.1178,71600.0
2011-09-09 14:30:00,13.36,13.36,13.34,13.35,64800.0,9.1178,9.1178,9.1041,9.1109,64800.0
2011-09-09 14:35:00,13.35,13.35,13.34,13.35,87600.0,9.1109,9.1109,9.1041,9.1109,87600.0
2011-09-09 14:40:00,13.35,13.38,13.35,13.37,123200.0,9.1109,9.1314,9.1109,9.1246,123200.0
2011-09-09 14:45:00,13.37,13.38,13.36,13.36,57600.0,9.1246,9.1314,9.1178,9.1178,57600.0
2011-09-09 14:50:00,13.36,13.36,13.35,13.35,96400.0,9.1178,9.1178,9.1109,9.1109,96400.0
2011-09-09 14:55:00,13.36,13.36,13.35,13.36,106800.0,9.1178,9.1178,9.1109,9.1178,106800.0
2011-09-09 15:00:00,13.36,13.36,13.34,13.36,124000.0,9.1178,9.1178,9.1041,9.1178,124000.0
2011-09-09 15:05:00,13.35,13.37,13.35,13.37,82000.0,9.1109,9.1246,9.1109,9.1246,82000.0
2011-09-09 15:10:00,13.37,13.38,13.35,13.37,115600.0,9.1246,9.1314,9.1109,9.1246,115600.0
2011-09-09 15:15:00,13.37,13.38,13.37,13.38,90000.0,9.1246,9.1314,9.1246,9.1314,90000.0
2011-09-09 15:20:00,13.38,13.38,13.36,13.37,64400.0,9.1314,9.1314,9.1178,9.1246,64400.0
2011-09-09 15:25:00,13.36,13.38,13.36,13.36,93200.0,9.1178,9.1314,9.1178,9.1178,93200.0
2011-09-09 15:30:00,13.36,13.39,13.36,13.38,139200.0,9.1178,9.1382,9.1178,9.1314,139200.0
2011-09-09 15:35:00,13.38,13.4,13.37,13.4,122800.0,9.1314,9.1451,9.1246,9.1451,122800.0
2011-09-09 15:40:00,13.4,13.41,13.39,13.41,155200.0,9.1451,9.1519,9.1382,9.1519,155200.0
2011-09-09 15:45:00,13.41,13.45,13.41,13.43,483200.0,9.1519,9.1792,9.1519,9.1655,483200.0
2011-09-09 15:50:00,13.43,13.44,13.42,13.42,376800.0,9.1655,9.1724,9.1587,9.1587,376800.0
2011-09-09 15:55:00,13.42,13.43,13.4,13.4,499200.0,9.1587,9.1655,9.1451,9.1451,499200.0
2011-09-12 09:30:00,13.29,13.3,13.26,13.29,237200.0,9.07,9.0768,9.0495,9.07,237200.0
2011-09-12 09:35:00,13.29,13.38,13.28,13.37,68800.0,9.07,9.1314,9.0632,9.1246,68800.0
2011-09-12 09:40:00,13.37,13.38,13.29,13.3,50800.0,9.1246,9.1314,9.07,9.0768,50800.0
2011-09-12 09:45:00,13.3,13.32,13.29,13.31,80800.0,9.0768,9.0905,9.07,9.0836,80800.0
2011-09-12 09:50:00,13.31,13.32,13.29,13.29,102800.0,9.0836,9.0905,9.07,9.07,102800.0
2011-09-12 09:55:00,13.29,13.36,13.29,13.35,97200.0,9.07,9.1178,9.07,9.1109,97200.0
2011-09-12 10:00:00,13.35,13.36,13.33,13.35,91600.0,9.1109,9.1178,9.0973,9.1109,91600.0
2011-09-12 10:05:00,13.35,13.36,13.32,13.33,106000.0,9.1109,9.1178,9.0905,9.0973,106000.0
2011-09-12 10:10:00,13.33,13.34,13.3,13.31,99600.0,9.0973,9.1041,9.0768,9.0836,99600.0
2011-09-12 10:15:00,13.31,13.35,13.31,13.31,130400.0,9.0836,9.1109,9.0836,9.0836,130400.0
2011-09-12 10:20:00,13.31,13.33,13.29,13.31,76400.0,9.0836,9.0973,9.07,9.0836,76400.0
2011-09-12 10:25:00,13.31,13.32,13.29,13.29,67200.0,9.0836,9.0905,9.07,9.07,67200.0
2011-09-12 10:30:00,13.29,13.32,13.29,13.3,54400.0,9.07,9.0905,9.07,9.0768,54400.0
2011-09-12 10:35:00,13.3,13.32,13.29,13.32,68800.0,9.0768,9.0905,9.07,9.0905,68800.0
2011-09-12 10:40:00,13.32,13.33,13.29,13.3,110400.0,9.0905,9.0973,9.07,9.0768,110400.0
2011-09-12 10:45:00,13.3,13.32,13.29,13.31,42400.0,9.0768,9.0905,9.07,9.0836,42400.0
2011-09-12 10:50:00,13.31,13.32,13.3,13.32,60400.0,9.0836,9.0905,9.0768,9.0905,60400.0
2011-09-12 10:55:00,13.31,13.31,13.29,13.29,130000.0,9.0836,9.0836,9.07,9.07,130000.0
2011-09-12 11:00:00,13.29,13.32,13.29,13.31,62800.0,9.07,9.0905,9.07,9.0836,62800.0
2011-09-12 11:05:00,13.31,13.34,13.31,13.33,40400.0,9.0836,9.1041,9.0836,9.0973,40400.0
2011-09-12 11:10:00,13.34,13.34,13.31,13.34,54000.0,9.1041,9.1041,9.0836,9.1041,54000.0
2011-09-12 11:15:00,13.35,13.36,13.34,13.35,70800.0,9.1109,9.1178,9.1041,9.1109,70800.0
2011-09-12 11:20:00,13.35,13.36,13.34,13.35,68000.0,9.1109,9.1178,9.1041,9.1109,68000.0
2011-09-12 11:25:00,13.35,13.38,13.35,13.38,28000.0,9.1109,9.1314,9.1109,9.1314,28000.0
2011-09-12 11:30:00,13.37,13.39,13.36,13.38,73600.0,9.1246,9.1382,9.1178,9.1314,73600.0
2011-09-12 11:35:00,13.38,13.38,13.37,13.38,82000.0,9.1314,9.1314,9.1246,9.1314,82000.0
2011-09-12 11:40:00,13.38,13.38,13.37,13.38,59600.0,9.1314,9.1314,9.1246,9.1314,59600.0
2011-09-12 11:45:00,13.38,13.38,13.36,13.37,104800.0,9.1314,9.1314,9.1178,9.1246,104800.0
2011-09-12 11:50:00,13.37,13.38,13.37,13.37,39600.0,9.1246,9.1314,9.1246,9.1246,39600.0
2011-09-12 11:55:00,13.37,13.37,13.36,13.37,50000.0,9.1246,9.1246,9.1178,9.1246,50000.0
2011-09-12 12:00:00,13.37,13.38,13.35,13.35,58400.0,9.1246,9.1314,9.1109,9.1109,58400.0
2011-09-12 12:05:00,13.35,13.36,13.35,13.35,50400.0,9.1109,9.1178,9.1109,9.1109,50400.0
2011-09-12 12:10:00,13.35,13.36,13.35,13.35,46000.0,9.1109,9.1178,9.1109,9.1109,46000.0
2011-09-12 12:15:00,13.35,13.36,13.35,13.35,49600.0,9.1109,9.1178,9.1109,9.1109,49600.0
2011-09-12 12:20:00,13.35,13.37,13.35,13.36,58000.0,9.1109,9.1246,9.1109,9.1178,58000.0
2011-09-12 12:25:00,13.37,13.38,13.36,13.37,60000.0,9.1246,9.1314,9.1178,9.1246,60000.0
2011-09-12 12:30:00,13.38,13.38,13.35,13.35,45200.0,9.1314,9.1314,9.1109,9.1109,45200.0
2011-09-12 12:35:00,13.36,13.36,13.35,13.35,28800.0,9.1178,9.1178,9.1109,9.1109,28800.0
2011-09-12 12:40:00,13.35,13.36,13.34,13.36,56000.0,9.1109,9.1178,9.1041,9.1178,56000.0
2011-09-12 12:45:00,13.36,13.37,13.36,13.36,52400.0,9.1178,9.1246,9.1178,9.1178,52400.0
2011-09-12 12:50:00,13.36,13.38,13.36,13.37,66400.0,9.1178,9.1314,9.1178,9.1246,66400.0
2011-09-12 12:55:00,13.37,13.38,13.37,13.38,46000.0,9.1246,9.1314,9.1246,9.1314,46000.0
2011-09-12 13:00:00,13.38,13.39,13.37,13.38,48400.0,9.1314,9.1382,9.1246,9.1314,48400.0
2011-09-12 13:05:00,13.38,13.39,13.37,13.37,93200.0,9.1314,9.1382,9.1246,9.1246,93200.0
2011-09-12 13:10:00,13.37,13.38,13.36,13.37,129600.0,9.1246,9.1314,9.1178,9.1246,129600.0
2011-09-12 13:15:00,13.37,13.37,13.36,13.36,74400.0,9.1246,9.1246,9.1178,9.1178,74400.0
2011-09-12 13:20:00,13.37,13.37,13.36,13.37,30800.0,9.1246,9.1246,9.1178,9.1246,30800.0
2011-09-12 13:25:00,13.37,13.37,13.36,13.37,25200.0,9.1246,9.1246,9.1178,9.1246,25200.0
2011-09-12 13:30:00,13.36,13.37,13.34,13.35,111600.0,9.1178,9.1246,9.1041,9.1109,111600.0
2011-09-12 13:35:00,13.34,13.35,13.33,13.35,109600.0,9.1041,9.1109,9.0973,9.1109,109600.0
2011-09-12 13:40:00,13.35,13.35,13.32,13.34,86000.0,9.1109,9.1109,9.0905,9.1041,86000.0
2011-09-12 13:45:00,13.34,13.35,13.33,13.34,81600.0,9.1041,9.1109,9.0973,9.1041,81600.0
2011-09-12 13:50:00,13.34,13.36,13.34,13.35,54800.0,9.1041,9.1178,9.1041,9.1109,54800.0
2011-09-12 13:55:00,13.35,13.37,13.35,13.36,27600.0,9.1109,9.1246,9.1109,9.1178,27600.0
2011-09-12 14:00:00,13.36,13.37,13.33,13.33,61600.0,9.1178,9.1246,9.0973,9.0973,61600.0
2011-09-12 14:05:00,13.32,13.33,13.32,13.33,47600.0,9.0905,9.0973,9.0905,9.0973,47600.0
2011-09-12 14:10:00,13.33,13.33,13.31,13.31,60000.0,9.0973,9.0973,9.0836,9.0836,60000.0
2011-09-12 14:15:00,13.31,13.32,13.31,13.31,49600.0,9.0836,9.0905,9.0836,9.0836,49600.0
2011-09-12 14:20:00,13.31,13.33,13.31,13.33,79200.0,9.0836,9.0973,9.0836,9.0973,79200.0
2011-09-12 14:25:00,13.32,13.33,13.31,13.32,48800.0,9.0905,9.0973,9.0836,9.0905,48800.0
2011-09-12 14:30:00,13.33,13.35,13.32,13.35,58000.0,9.0973,9.1109,9.0905,9.1109,58000.0
2011-09-12 14:35:00,13.35,13.39,13.35,13.37,199600.0,9.1109,9.1382,9.1109,9.1246,199600.0
2011-09-12 14:40:00,13.37,13.39,13.37,13.39,109200.0,9.1246,9.1382,9.1246,9.1382,109200.0
2011-09-12 14:45:00,13.38,13.38,13.36,13.38,74400.0,9.1314,9.1314,9.1178,9.1314,74400.0
2011-09-12 14:50:00,13.38,13.38,13.37,13.37,51600.0,9.1314,9.1314,9.1246,9.1246,51600.0
2011-09-12 14:55:00,13.37,13.37,13.35,13.36,46800.0,9.1246,9.1246,9.1109,9.1178,46800.0
2011-09-12 15:00:00,13.36,13.37,13.35,13.36,61600.0,9.1178,9.1246,9.1109,9.1178,61600.0
2011-09-12 15:05:00,13.36,13.38,13.36,13.36,78800.0,9.1178,9.1314,9.1178,9.1178,78800.0
2011-09-12 15:10:00,13.37,13.38,13.37,13.37,75200.0,9.1246,9.1314,9.1246,9.1246,75200.0
2011-09-12 15:15:00,13.37,13.38,13.36,13.38,69200.0,9.1246,9.1314,9.1178,9.1314,69200.0
2011-09-12 15:20:00,13.38,13.4,13.38,13.4,224400.0,9.1314,9.1451,9.1314,9.1451,224400.0
2011-09-12 15:25:00,13.4,13.41,13.38,13.39,167600.0,9.1451,9.1519,9.1314,9.1382,167600.0
2011-09-12 15:30:00,13.39,13.41,13.39,13.4,388000.0,9.1382,9.1519,9.1382,9.1451,388000.0
2011-09-12 15:35:00,13.4,13.42,13.39,13.4,162800.0,9.1451,9.1587,9.1382,9.1451,162800.0
2011-09-12 15:40:00,13.41,13.45,13.4,13.45,183200.0,9.1519,9.1792,9.1451,9.1792,183200.0
2011-09-12 15:45:00,13.45,13.47,13.45,13.47,342000.0,9.1792,9.1928,9.1792,9.1928,342000.0
2011-09-12 15:50:00,13.47,13.53,13.47,13.52,383600.0,9.1928,9.2338,9.1928,9.227,383600.0
2011-09-12 15:55:00,13.52,13.53,13.5,13.53,775200.0,9.227,9.2338,9.2133,9.2338,775200.0
2011-09-13 09:30:00,13.52,13.54,13.47,13.47,200400.0,9.227,9.2406,9.1928,9.1928,200400.0
2011-09-13 09:35:00,13.47,13.48,13.45,13.45,44800.0,9.1928,9.1997,9.1792,9.1792,44800.0
2011-09-13 09:40:00,13.45,13.45,13.38,13.38,107200.0,9.1792,9.1792,9.1314,9.1314,107200.0
2011-09-13 09:45:00,13.38,13.43,13.38,13.39,186000.0,9.1314,9.1655,9.1314,9.1382,186000.0
2011-09-13 09:50:00,13.4,13.44,13.39,13.44,98000.0,9.1451,9.1724,9.1382,9.1724,98000.0
2011-09-13 09:55:00,13.44,13.47,13.44,13.46,60400.0,9.1724,9.1928,9.1724,9.186,60400.0
2011-09-13 10:00:00,13.47,13.47,13.45,13.46,67600.0,9.1928,9.1928,9.1792,9.186,67600.0
2011-09-13 10:05:00,13.46,13.49,13.44,13.48,137600.0,9.186,9.2065,9.1724,9.1997,137600.0
2011-09-13 10:10:00,13.48,13.49,13.46,13.46,111600.0,9.1997,9.2065,9.186,9.186,111600.0
2011-09-13 10:15:00,13.46,13.47,13.45,13.45,73600.0,9.186,9.1928,9.1792,9.1792,73600.0
2011-09-13 10:20:00,13.45,13.46,13.43,13.43,117200.0,9.1792,9.186,9.1655,9.1655,117200.0
2011-09-13 10:25:00,13.43,13.44,13.4,13.4,93600.0,9.1655,9.1724,9.1451,9.1451,93600.0
2011-09-13 10:30:00,13.4,13.41,13.38,13.39,208000.0,9.1451,9.1519,9.1314,9.1382,208000.0
2011-09-13 10:35:00,13.39,13.41,13.38,13.41,172400.0,9.1382,9.1519,9.1314,9.1519,172400.0
2011-09-13 10:40:00,13.4,13.42,13.39,13.42,209200.0,9.1451,9.1587,9.1382,9.1587,209200.0
2011-09-13 10:45:00,13.42,13.45,13.42,13.44,64000.0,9.1587,9.1792,9.1587,9.1724,64000.0
2011-09-13 10:50:00,13.44,13.45,13.41,13.41,88000.0,9.1724,9.1792,9.1519,9.1519,88000.0
2011-09-13 10:55:00,13.41,13.41,13.38,13.4,129200.0,9.1519,9.1519,9.1314,9.1451,129200.0
2011-09-13 11:00:00,13.4,13.42,13.39,13.4,122800.0,9.1451,9.1587,9.1382,9.1451,122800.0
2011-09-13 11:05:00,13.4,13.42,13.39,13.42,99200.0,9.1451,9.1587,9.1382,9.1587,99200.0
2011-09-13 11:10:00,13.42,13.43,13.41,13.43,298800.0,9.1587,9.1655,9.1519,9.1655,298800.0
2011-09-13 11:15:00,13.43,13.44,13.4,13.41,70800.0,9.1655,9.1724,9.1451,9.1519,70800.0
2011-09-13 11:20:00,13.41,13.43,13.4,13.42,65600.0,9.1519,9.1655,9.1451,9.1587,65600.0
2011-09-13 11:25:00,13.41,13.44,13.4,13.43,60000.0,9.1519,9.1724,9.1451,9.1655,60000.0
2011-09-13 11:30:00,13.44,13.44,13.43,13.44,86800.0,9.1724,9.1724,9.1655,9.1724,86800.0
2011-09-13 11:35:00,13.44,13.45,13.43,13.43,130000.0,9.1724,9.1792,9.1655,9.1655,130000.0
2011-09-13 11:40:00,13.43,13.44,13.42,13.43,144000.0,9.1655,9.1724,9.1587,9.1655,144000.0
2011-09-13 11:45:00,13.44,13.45,13.42,13.42,100000.0,9.1724,9.1792,9.1587,9.1587,100000.0
2011-09-13 11:50:00,13.42,13.43,13.41,13.42,52000.0,9.1587,9.1655,9.1519,9.1587,52000.0
2011-09-13 11:55:00,13.42,13.43,13.4,13.4,55600.0,9.1587,9.1655,9.1451,9.1451,55600.0
2011-09-13 12:00:00,13.4,13.41,13.39,13.4,180000.0,9.1451,9.1519,9.1382,9.1451,180000.0
2011-09-13 12:05:00,13.4,13.42,13.4,13.42,49200.0,9.1451,9.1587,9.1451,9.1587,49200.0
2011-09-13 12:10:00,13.42,13.44,13.42,13.44,53200.0,9.1587,9.1724,9.1587,9.1724,53200.0
2011-09-13 12:15:00,13.44,13.45,13.43,13.45,46800.0,9.1724,9.1792,9.1655,9.1792,46800.0
2011-09-13 12:20:00,13.45,13.45,13.44,13.44,32400.0,9.1792,9.1792,9.1724,9.1724,32400.0
2011-09-13 12:25:00,13.44,13.44,13.43,13.44,72000.0,9.1724,9.1724,9.1655,9.1724,72000.0
2011-09-13 12:30:00,13.44,13.44,13.42,13.43,60800.0,9.1724,9.1724,9.1587,9.1655,60800.0
2011-09-13 12:35:00,13.43,13.44,13.42,13.44,58400.0,9.1655,9.1724,9.1587,9.1724,58400.0
2011-09-13 12:40:00,13.44,13.45,13.43,13.43,38400.0,9.1724,9.1792,9.1655,9.1655,38400.0
2011-09-13 12:45:00,13.43,13.45,13.43,13.43,24800.0,9.1655,9.1792,9.1655,9.1655,24800.0
2011-09-13 12:50:00,13.43,13.44,13.43,13.44,35200.0,9.1655,9.1724,9.1655,9.1724,35200.0
2011-09-13 12:55:00,13.43,13.45,13.43,13.45,48800.0,9.1655,9.1792,9.1655,9.1792,48800.0
2011-09-13 13:00:00,13.45,13.46,13.45,13.45,49200.0,9.1792,9.186,9.1792,9.1792,49200.0
2011-09-13 13:05:00,13.46,13.47,13.46,13.46,25200.0,9.186,9.1928,9.186,9.186,25200.0
2011-09-13 13:10:00,13.46,13.47,13.45,13.46,44800.0,9.186,9.1928,9.1792,9.186,44800.0
2011-09-13 13:15:00,13.47,13.47,13.45,13.46,39600.0,9.1928,9.1928,9.1792,9.186,39600.0
2011-09-13 13:20:00,13.46,13.46,13.45,13.46,27200.0,9.186,9.186,9.1792,9.186,27200.0
2011-09-13 13:25:00,13.46,13.46,13.45,13.46,32800.0,9.186,9.186,9.1792,9.186,32800.0
2011-09-13 13:30:00,13.45,13.46,13.44,13.45,47600.0,9.1792,9.186,9.1724,9.1792,47600.0
2011-09-13 13:35:00,13.45,13.46,13.44,13.46,44000.0,9.1792,9.186,9.1724,9.186,44000.0
2011-09-13 13:40:00,13.46,13.47,13.46,13.46,42400.0,9.186,9.1928,9.186,9.186,42400.0
2011-09-13 13:45:00,13.46,13.47,13.46,13.47,37200.0,9.186,9.1928,9.186,9.1928,37200.0
2011-09-13 13:50:00,13.47,13.48,13.46,13.47,52400.0,9.1928,9.1997,9.186,9.1928,52400.0
2011-09-13 13:55:00,13.47,13.47,13.43,13.44,113200.0,9.1928,9.1928,9.1655,9.1724,113200.0
2011-09-13 14:00:00,13.45,13.45,13.43,13.44,77200.0,9.1792,9.1792,9.1655,9.1724,77200.0
2011-09-13 14:05:00,13.44,13.45,13.43,13.44,80800.0,9.1724,9.1792,9.1655,9.1724,80800.0
2011-09-13 14:10:00,13.44,13.45,13.43,13.45,91600.0,9.1724,9.1792,9.1655,9.1792,91600.0
2011-09-13 14:15:00,13.45,13.46,13.45,13.45,62400.0,9.1792,9.186,9.1792,9.1792,62400.0
2011-09-13 14:20:00,13.45,13.46,13.44,13.46,97600.0,9.1792,9.186,9.1724,9.186,97600.0
2011-09-13 14:25:00,13.46,13.47,13.44,13.45,152400.0,9.186,9.1928,9.1724,9.1792,152400.0
2011-09-13 14:30:00,13.45,13.46,13.45,13.46,166800.0,9.1792,9.186,9.1792,9.186,166800.0
2011-09-13 14:35:00,13.46,13.46,13.45,13.45,168000.0,9.186,9.186,9.1792,9.1792,168000.0
2011-09-13 14:40:00,13.45,13.47,13.45,13.45,307200.0,9.1792,9.1928,9.1792,9.1792,307200.0
2011-09-13 14:45:00,13.45,13.45,13.4,13.4,448400.0,9.1792,9.1792,9.1451,9.1451,448400.0
2011-09-13 14:50:00,13.4,13.41,13.39,13.39,286800.0,9.1451,9.1519,9.1382,9.1382,286800.0
2011-09-13 14:55:00,13.4,13.42,13.39,13.4,591200.0,9.1451,9.1587,9.1382,9.1451,591200.0
2011-09-13 15:00:00,13.4,13.4,13.39,13.4,361200.0,9.1451,9.1451,9.1382,9.1451,361200.0
2011-09-13 15:05:00,13.4,13.4,13.36,13.37,225600.0,9.1451,9.1451,9.1178,9.1246,225600.0
2011-09-13 15:10:00,13.37,13.38,13.37,13.37,178800.0,9.1246,9.1314,9.1246,9.1246,178800.0
2011-09-13 15:15:00,13.37,13.37,13.35,13.36,255200.0,9.1246,9.1246,9.1109,9.1178,255200.0
2011-09-13 15:20:00,13.36,13.37,13.34,13.34,320400.0,9.1178,9.1246,9.1041,9.1041,320400.0
2011-09-13 15:25:00,13.34,13.37,13.32,13.37,440400.0,9.1041,9.1246,9.0905,9.1246,440400.0
2011-09-13 15:30:00,13.37,13.39,13.34,13.39,678000.0,9.1246,9.1382,9.1041,9.1382,678000.0
2011-09-13 15:35:00,13.39,13.4,13.38,13.4,361200.0,9.1382,9.1451,9.1314,9.1451,361200.0
2011-09-13 15:40:00,13.4,13.41,13.39,13.4,266000.0,9.1451,9.1519,9.1382,9.1451,266000.0
2011-09-13 15:45:00,13.4,13.41,13.4,13.4,314400.0,9.1451,9.1519,9.1451,9.1451,314400.0
2011-09-13 15:50:00,13.4,13.41,13.38,13.39,452000.0,9.1451,9.1519,9.1314,9.1382,452000.0
2011-09-13 15:55:00,13.39,13.41,13.39,13.4,812000.0,9.1382,9.1519,9.1382,9.1451,812000.0
2011-09-14 09:30:00,13.38,13.45,13.38,13.44,198000.0,9.1314,9.1792,9.1314,9.1724,198000.0
2011-09-14 09:35:00,13.43,13.44,13.35,13.36,170800.0,9.1655,9.1724,9.1109,9.1178,170800.0
2011-09-14 09:40:00,13.35,13.38,13.35,13.37,73200.0,9.1109,9.1314,9.1109,9.1246,73200.0
2011-09-14 09:45:00,13.38,13.4,13.38,13.4,70800.0,9.1314,9.1451,9.1314,9.1451,70800.0
2011-09-14 09:50:00,13.4,13.41,13.39,13.39,156000.0,9.1451,9.1519,9.1382,9.1382,156000.0
2011-09-14 09:55:00,13.39,13.41,13.35,13.35,94000.0,9.1382,9.1519,9.1109,9.1109,94000.0
2011-09-14 10:00:00,13.35,13.36,13.33,13.35,195200.0,9.1109,9.1178,9.0973,9.1109,195200.0
2011-09-14 10:05:00,13.35,13.37,13.34,13.34,189600.0,9.1109,9.1246,9.1041,9.1041,189600.0
2011-09-14 10:10:00,13.34,13.36,13.34,13.35,101200.0,9.1041,9.1178,9.1041,9.1109,101200.0
2011-09-14 10:15:00,13.35,13.35,13.27,13.28,140000.0,9.1109,9.1109,9.0563,9.0632,140000.0
2011-09-14 10:20:00,13.28,13.31,13.26,13.3,106800.0,9.0632,9.0836,9.0495,9.0768,106800.0
2011-09-14 10:25:00,13.31,13.35,13.3,13.33,118400.0,9.0836,9.1109,9.0768,9.0973,118400.0
2011-09-14 10:30:00,13.33,13.34,13.3,13.32,119600.0,9.0973,9.1041,9.0768,9.0905,119600.0
2011-09-14 10:35:00,13.31,13.36,13.31,13.36,152800.0,9.0836,9.1178,9.0836,9.1178,152800.0
2011-09-14 10:40:00,13.36,13.37,13.35,13.35,177600.0,9.1178,9.1246,9.1109,9.1109,177600.0
2011-09-14 10:45:00,13.35,13.36,13.32,13.34,105600.0,9.1109,9.1178,9.0905,9.1041,105600.0
2011-09-14 10:50:00,13.34,13.36,13.34,13.36,88400.0,9.1041,9.1178,9.1041,9.1178,88400.0
2011-09-14 10:55:00,13.36,13.36,13.33,13.34,89200.0,9.1178,9.1178,9.0973,9.1041,89200.0
2011-09-14 11:00:00,13.34,13.34,13.31,13.32,120000.0,9.1041,9.1041,9.0836,9.0905,120000.0
2011-09-14 11:05:00,13.32,13.33,13.3,13.3,201600.0,9.0905,9.0973,9.0768,9.0768,201600.0
2011-09-14 11:10:00,13.3,13.33,13.3,13.33,88000.0,9.0768,9.0973,9.0768,9.0973,88000.0
2011-09-14 11:15:00,13.33,13.33,13.31,13.32,81200.0,9.0973,9.0973,9.0836,9.0905,81200.0
2011-09-14 11:20:00,13.32,13.35,13.31,13.35,47200.0,9.0905,9.1109,9.0836,9.1109,47200.0
2011-09-14 11:25:00,13.35,13.37,13.34,13.36,67200.0,9.1109,9.1246,9.1041,9.1178,67200.0
2011-09-14 11:30:00,13.36,13.37,13.34,13.34,95200.0,9.1178,9.1246,9.1041,9.1041,95200.0
2011-09-14 11:35:00,13.34,13.35,13.33,13.35,53600.0,9.1041,9.1109,9.0973,9.1109,53600.0
2011-09-14 11:40:00,13.35,13.35,13.34,13.35,60400.0,9.1109,9.1109,9.1041,9.1109,60400.0
2011-09-14 11:45:00,13.35,13.36,13.34,13.36,57600.0,9.1109,9.1178,9.1041,9.1178,57600.0
2011-09-14 11:50:00,13.36,13.37,13.36,13.36,100400.0,9.1178,9.1246,9.1178,9.1178,100400.0
2011-09-14 11:55:00,13.36,13.36,13.35,13.36,87600.0,9.1178,9.1178,9.1109,9.1178,87600.0
2011-09-14 12:00:00,13.37,13.37,13.36,13.37,72400.0,9.1246,9.1246,9.1178,9.1246,72400.0
2011-09-14 12:05:00,13.36,13.37,13.36,13.37,59600.0,9.1178,9.1246,9.1178,9.1246,59600.0
2011-09-14 12:10:00,13.37,13.38,13.36,13.37,60000.0,9.1246,9.1314,9.1178,9.1246,60000.0
2011-09-14 12:15:00,13.37,13.37,13.36,13.36,74800.0,9.1246,9.1246,9.1178,9.1178,74800.0
2011-09-14 12:20:00,13.36,13.36,13.36,13.36,37600.0,9.1178,9.1178,9.1178,9.1178,37600.0
2011-09-14 12:25:00,13.36,13.38,13.36,13.37,60000.0,9.1178,9.1314,9.1178,9.1246,60000.0
2011-09-14 12:30:00,13.37,13.38,13.37,13.37,56800.0,9.1246,9.1314,9.1246,9.1246,56800.0
2011-09-14 12:35:00,13.37,13.38,13.37,13.38,97200.0,9.1246,9.1314,9.1246,9.1314,97200.0
2011-09-14 12:40:00,13.38,13.39,13.38,13.38,50000.0,9.1314,9.1382,9.1314,9.1314,50000.0
2011-09-14 12:45:00,13.38,13.39,13.38,13.38,66000.0,9.1314,9.1382,9.1314,9.1314,66000.0
2011-09-14 12:50:00,13.38,13.38,13.37,13.38,48400.0,9.1314,9.1314,9.1246,9.1314,48400.0
2011-09-14 12:55:00,13.38,13.39,13.38,13.38,80400.0,9.1314,9.1382,9.1314,9.1314,80400.0
2011-09-14 13:00:00,13.38,13.39,13.37,13.38,78000.0,9.1314,9.1382,9.1246,9.1314,78000.0
2011-09-14 13:05:00,13.38,13.4,13.38,13.4,47200.0,9.1314,9.1451,9.1314,9.1451,47200.0
2011-09-14 13:10:00,13.4,13.4,13.38,13.39,85600.0,9.1451,9.1451,9.1314,9.1382,85600.0
2011-09-14 13:15:00,13.39,13.4,13.39,13.4,48400.0,9.1382,9.1451,9.1382,9.1451,48400.0
2011-09-14 13:20:00,13.4,13.4,13.38,13.4,104000.0,9.1451,9.1451,9.1314,9.1451,104000.0
2011-09-14 13:25:00,13.39,13.4,13.39,13.4,57200.0,9.1382,9.1451,9.1382,9.1451,57200.0
2011-09-14 13:30:00,13.4,13.41,13.39,13.4,266400.0,9.1451,9.1519,9.1382,9.1451,266400.0
2011-09-14 13:35:00,13.4,13.43,13.4,13.43,154000.0,9.1451,9.1655,9.1451,9.1655,154000.0
2011-09-14 13:40:00,13.43,13.45,13.42,13.44,130000.0,9.1655,9.1792,9.1587,9.1724,130000.0
2011-09-14 13:45:00,13.45,13.45,13.44,13.44,126400.0,9.1792,9.1792,9.1724,9.1724,126400.0
2011-09-14 13:50:00,13.44,13.45,13.42,13.42,150000.0,9.1724,9.1792,9.1587,9.1587,150000.0
2011-09-14 13:55:00,13.42,13.42,13.39,13.41,128800.0,9.1587,9.1587,9.1382,9.1519,128800.0
2011-09-14 14:00:00,13.41,13.43,13.4,13.43,241200.0,9.1519,9.1655,9.1451,9.1655,241200.0
2011-09-14 14:05:00,13.43,13.45,13.43,13.45,95600.0,9.1655,9.1792,9.1655,9.1792,95600.0
2011-09-14 14:10:00,13.44,13.45,13.43,13.43,67200.0,9.1724,9.1792,9.1655,9.1655,67200.0
2011-09-14 14:15:00,13.43,13.47,13.42,13.47,62800.0,9.1655,9.1928,9.1587,9.1928,62800.0
2011-09-14 14:20:00,13.47,13.47,13.46,13.47,35200.0,9.1928,9.1928,9.186,9.1928,35200.0
2011-09-14 14:25:00,13.47,13.47,13.46,13.47,47200.0,9.1928,9.1928,9.186,9.1928,47200.0
2011-09-14 14:30:00,13.47,13.47,13.45,13.46,50000.0,9.1928,9.1928,9.1792,9.186,50000.0
2011-09-14 14:35:00,13.46,13.48,13.46,13.48,161200.0,9.186,9.1997,9.186,9.1997,161200.0
2011-09-14 14:40:00,13.48,13.5,13.48,13.49,92000.0,9.1997,9.2133,9.1997,9.2065,92000.0
2011-09-14 14:45:00,13.49,13.49,13.47,13.47,36800.0,9.2065,9.2065,9.1928,9.1928,36800.0
2011-09-14 14:50:00,13.48,13.49,13.47,13.49,39600.0,9.1997,9.2065,9.1928,9.2065,39600.0
2011-09-14 14:55:00,13.49,13.5,13.48,13.49,57600.0,9.2065,9.2133,9.1997,9.2065,57600.0
2011-09-14 15:00:00,13.5,13.53,13.49,13.53,119600.0,9.2133,9.2338,9.2065,9.2338,119600.0
2011-09-14 15:05:00,13.53,13.54,13.52,13.53,142000.0,9.2338,9.2406,9.227,9.2338,142000.0
2011-09-14 15:10:00,13.53,13.55,13.53,13.53,77200.0,9.2338,9.2474,9.2338,9.2338,77200.0
2011-09-14 15:15:00,13.53,13.54,13.53,13.54,54400.0,9.2338,9.2406,9.2338,9.2406,54400.0
2011-09-14 15:20:00,13.54,13.54,13.52,13.52,79600.0,9.2406,9.2406,9.227,9.227,79600.0
2011-09-14 15:25:00,13.53,13.57,13.53,13.56,94400.0,9.2338,9.2611,9.2338,9.2543,94400.0
2011-09-14 15:30:00,13.56,13.58,13.56,13.58,192800.0,9.2543,9.2679,9.2543,9.2679,192800.0
2011-09-14 15:35:00,13.57,13.58,13.55,13.55,462400.0,9.2611,9.2679,9.2474,9.2474,462400.0
2011-09-14 15:40:00,13.55,13.55,13.52,13.52,105600.0,9.2474,9.2474,9.227,9.227,105600.0
2011-09-14 15:45:00,13.52,13.54,13.46,13.47,279600.0,9.227,9.2406,9.186,9.1928,279600.0
2011-09-14 15:50:00,13.47,13.5,13.47,13.48,217200.0,9.1928,9.2133,9.1928,9.1997,217200.0
2011-09-14 15:55:00,13.48,13.49,13.46,13.46,604800.0,9.1997,9.2065,9.186,9.186,604800.0
2011-09-15 09:30:00,13.56,13.58,13.5,13.52,246000.0,9.2543,9.2679,9.2133,9.227,246000.0
2011-09-15 09:35:00,13.52,13.53,13.49,13.52,58800.0,9.227,9.2338,9.2065,9.227,58800.0
2011-09-15 09:40:00,13.52,13.59,13.52,13.59,82800.0,9.227,9.2747,9.227,9.2747,82800.0
2011-09-15 09:45:00,13.58,13.62,13.58,13.59,238800.0,9.2679,9.2952,9.2679,9.2747,238800.0
2011-09-15 09:50:00,13.6,13.61,13.58,13.59,96000.0,9.2816,9.2884,9.2679,9.2747,96000.0
2011-09-15 09:55:00,13.59,13.61,13.59,13.61,82000.0,9.2747,9.2884,9.2747,9.2884,82000.0
2011-09-15 10:00:00,13.61,13.65,13.59,13.65,163200.0,9.2884,9.3157,9.2747,9.3157,163200.0
2011-09-15 10:05:00,13.65,13.66,13.61,13.61,144000.0,9.3157,9.3225,9.2884,9.2884,144000.0
2011-09-15 10:10:00,13.6,13.61,13.55,13.55,153200.0,9.2816,9.2884,9.2474,9.2474,153200.0
2011-09-15 10:15:00,13.55,13.55,13.52,13.54,320400.0,9.2474,9.2474,9.227,9.2406,320400.0
2011-09-15 10:20:00,13.54,13.56,13.53,13.56,116400.0,9.2406,9.2543,9.2338,9.2543,116400.0
2011-09-15 10:25:00,13.56,13.58,13.55,13.58,156800.0,9.2543,9.2679,9.2474,9.2679,156800.0
2011-09-15 10:30:00,13.58,13.58,13.55,13.56,59600.0,9.2679,9.2679,9.2474,9.2543,59600.0
2011-09-15 10:35:00,13.56,13.56,13.54,13.55,61200.0,9.2543,9.2543,9.2406,9.2474,61200.0
2011-09-15 10:40:00,13.55,13.57,13.55,13.57,44800.0,9.2474,9.2611,9.2474,9.2611,44800.0
2011-09-15 10:45:00,13.56,13.58,13.56,13.58,64000.0,9.2543,9.2679,9.2543,9.2679,64000.0
2011-09-15 10:50:00,13.58,13.58,13.56,13.57,62400.0,9.2679,9.2679,9.2543,9.2611,62400.0
2011-09-15 10:55:00,13.58,13.58,13.53,13.55,111600.0,9.2679,9.2679,9.2338,9.2474,111600.0
2011-09-15 11:00:00,13.55,13.57,13.54,13.57,96400.0,9.2474,9.2611,9.2406,9.2611,96400.0
2011-09-15 11:05:00,13.57,13.58,13.57,13.58,65200.0,9.2611,9.2679,9.2611,9.2679,65200.0
2011-09-15 11:10:00,13.59,13.6,13.59,13.59,53600.0,9.2747,9.2816,9.2747,9.2747,53600.0
2011-09-15 11:15:00,13.59,13.61,13.59,13.6,49600.0,9.2747,9.2884,9.2747,9.2816,49600.0
2011-09-15 11:20:00,13.6,13.62,13.6,13.61,57200.0,9.2816,9.2952,9.2816,9.2884,57200.0
2011-09-15 11:25:00,13.61,13.61,13.58,13.61,72800.0,9.2884,9.2884,9.2679,9.2884,72800.0
2011-09-15 11:30:00,13.61,13.62,13.6,13.61,57200.0,9.2884,9.2952,9.2816,9.2884,57200.0
2011-09-15 11:35:00,13.61,13.63,13.6,13.62,42400.0,9.2884,9.302,9.2816,9.2952,42400.0
2011-09-15 11:40:00,13.62,13.63,13.61,13.63,66400.0,9.2952,9.302,9.2884,9.302,66400.0
2011-09-15 11:45:00,13.63,13.63,13.62,13.63,56800.0,9.302,9.302,9.2952,9.302,56800.0
2011-09-15 11:50:00,13.63,13.63,13.62,13.62,63600.0,9.302,9.302,9.2952,9.2952,63600.0
2011-09-15 11:55:00,13.62,13.62,13.61,13.62,80000.0,9.2952,9.2952,9.2884,9.2952,80000.0
2011-09-15 12:00:00,13.62,13.63,13.62,13.63,53200.0,9.2952,9.302,9.2952,9.302,53200.0
2011-09-15 12:05:00,13.63,13.64,13.62,13.64,74800.0,9.302,9.3089,9.2952,9.3089,74800.0
2011-09-15 12:10:00,13.63,13.65,13.63,13.65,58000.0,9.302,9.3157,9.302,9.3157,58000.0
2011-09-15 12:15:00,13.65,13.67,13.65,13.67,73200.0,9.3157,9.3293,9.3157,9.3293,73200.0
2011-09-15 12:20:00,13.67,13.67,13.66,13.66,40400.0,9.3293,9.3293,9.3225,9.3225,40400.0
2011-09-15 12:25:00,13.66,13.67,13.64,13.64,180800.0,9.3225,9.3293,9.3089,9.3089,180800.0
2011-09-15 12:30:00,13.64,13.65,13.63,13.65,281600.0,9.3089,9.3157,9.302,9.3157,281600.0
2011-09-15 12:35:00,13.65,13.67,13.65,13.66,39600.0,9.3157,9.3293,9.3157,9.3225,39600.0
2011-09-15 12:40:00,13.66,13.68,13.66,13.67,78800.0,9.3225,9.3362,9.3225,9.3293,78800.0
2011-09-15 12:45:00,13.67,13.68,13.67,13.67,34000.0,9.3293,9.3362,9.3293,9.3293,34000.0
2011-09-15 12:50:00,13.67,13.67,13.66,13.66,74800.0,9.3293,9.3293,9.3225,9.3225,74800.0
2011-09-15 12:55:00,13.66,13.66,13.65,13.65,61200.0,9.3225,9.3225,9.3157,9.3157,61200.0
2011-09-15 13:00:00,13.65,13.66,13.65,13.65,125200.0,9.3157,9.3225,9.3157,9.3157,125200.0
2011-09-15 13:05:00,13.65,13.65,13.65,13.65,88800.0,9.3157,9.3157,9.3157,9.3157,88800.0
2011-09-15 13:10:00,13.65,13.65,13.65,13.65,72800.0,9.3157,9.3157,9.3157,9.3157,72800.0
2011-09-15 13:15:00,13.65,13.65,13.64,13.65,66800.0,9.3157,9.3157,9.3089,9.3157,66800.0
2011-09-15 13:20:00,13.65,13.65,13.65,13.65,77600.0,9.3157,9.3157,9.3157,9.3157,77600.0
2011-09-15 13:25:00,13.65,13.66,13.65,13.65,56800.0,9.3157,9.3225,9.3157,9.3157,56800.0
2011-09-15 13:30:00,13.65,13.65,13.64,13.65,40400.0,9.3157,9.3157,9.3089,9.3157,40400.0
2011-09-15 13:35:00,13.65,13.65,13.65,13.65,81600.0,9.3157,9.3157,9.3157,9.3157,81600.0
2011-09-15 13:40:00,13.65,13.65,13.65,13.65,130000.0,9.3157,9.3157,9.3157,9.3157,130000.0
2011-09-15 13:45:00,13.65,13.65,13.63,13.64,118400.0,9.3157,9.3157,9.302,9.3089,118400.0
2011-09-15 13:50:00,13.64,13.65,13.63,13.65,129200.0,9.3089,9.3157,9.302,9.3157,129200.0
2011-09-15 13:55:00,13.65,13.65,13.63,13.64,137600.0,9.3157,9.3157,9.302,9.3089,137600.0
2011-09-15 14:00:00,13.65,13.65,13.63,13.64,202400.0,9.3157,9.3157,9.302,9.3089,202400.0
2011-09-15 14:05:00,13.64,13.64,13.62,13.62,160000.0,9.3089,9.3089,9.2952,9.2952,160000.0
2011-09-15 14:10:00,13.63,13.63,13.61,13.62,264800.0,9.302,9.302,9.2884,9.2952,264800.0
2011-09-15 14:15:00,13.62,13.62,13.59,13.59,207600.0,9.2952,9.2952,9.2747,9.2747,207600.0
2011-09-15 14:20:00,13.59,13.59,13.57,13.57,109600.0,9.2747,9.2747,9.2611,9.2611,109600.0
2011-09-15 14:25:00,13.57,13.58,13.56,13.57,89200.0,9.2611,9.2679,9.2543,9.2611,89200.0
2011-09-15 14:30:00,13.57,13.58,13.57,13.58,122400.0,9.2611,9.2679,9.2611,9.2679,122400.0
2011-09-15 14:35:00,13.59,13.59,13.56,13.57,83200.0,9.2747,9.2747,9.2543,9.2611,83200.0
2011-09-15 14:40:00,13.57,13.58,13.57,13.57,55600.0,9.2611,9.2679,9.2611,9.2611,55600.0
2011-09-15 14:45:00,13.58,13.59,13.57,13.58,121600.0,9.2679,9.2747,9.2611,9.2679,121600.0
2011-09-15 14:50:00,13.58,13.6,13.58,13.6,152400.0,9.2679,9.2816,9.2679,9.2816,152400.0
2011-09-15 14:55:00,13.6,13.61,13.6,13.6,64000.0,9.2816,9.2884,9.2816,9.2816,64000.0
2011-09-15 15:00:00,13.6,13.61,13.6,13.6,144000.0,9.2816,9.2884,9.2816,9.2816,144000.0
2011-09-15 15:05:00,13.6,13.62,13.6,13.61,152400.0,9.2816,9.2952,9.2816,9.2884,152400.0
2011-09-15 15:10:00,13.61,13.62,13.6,13.61,70800.0,9.2884,9.2952,9.2816,9.2884,70800.0
2011-09-15 15:15:00,13.62,13.62,13.58,13.58,130000.0,9.2952,9.2952,9.2679,9.2679,130000.0
2011-09-15 15:20:00,13.58,13.58,13.57,13.57,99200.0,9.2679,9.2679,9.2611,9.2611,99200.0
2011-09-15 15:25:00,13.57,13.58,13.55,13.56,145200.0,9.2611,9.2679,9.2474,9.2543,145200.0
2011-09-15 15:30:00,13.56,13.58,13.56,13.58,189600.0,9.2543,9.2679,9.2543,9.2679,189600.0
2011-09-15 15:35:00,13.58,13.59,13.57,13.59,185600.0,9.2679,9.2747,9.2611,9.2747,185600.0
2011-09-15 15:40:00,13.58,13.6,13.58,13.59,207200.0,9.2679,9.2816,9.2679,9.2747,207200.0
2011-09-15 15:45:00,13.59,13.6,13.57,13.58,366800.0,9.2747,9.2816,9.2611,9.2679,366800.0
2011-09-15 15:50:00,13.58,13.59,13.56,13.57,668000.0,9.2679,9.2747,9.2543,9.2611,668000.0
2011-09-15 15:55:00,13.57,13.59,13.56,13.59,674400.0,9.2611,9.2747,9.2543,9.2747,674400.0
2011-09-16 09:30:00,13.65,13.66,13.61,13.66,2574800.0,9.3157,9.3225,9.2884,9.3225,2574800.0
2011-09-16 09:35:00,13.66,13.67,13.64,13.67,158400.0,9.3225,9.3293,9.3089,9.3293,158400.0
2011-09-16 09:40:00,13.67,13.75,13.67,13.73,116400.0,9.3293,9.3839,9.3293,9.3703,116400.0
2011-09-16 09:45:00,13.73,13.75,13.7,13.73,154800.0,9.3703,9.3839,9.3498,9.3703,154800.0
2011-09-16 09:50:00,13.74,13.78,13.73,13.78,91600.0,9.3771,9.4044,9.3703,9.4044,91600.0
2011-09-16 09:55:00,13.77,13.78,13.74,13.77,131600.0,9.3976,9.4044,9.3771,9.3976,131600.0
2011-09-16 10:00:00,13.78,13.8,13.75,13.76,228400.0,9.4044,9.4181,9.3839,9.3908,228400.0
2011-09-16 10:05:00,13.76,13.77,13.74,13.75,198400.0,9.3908,9.3976,9.3771,9.3839,198400.0
2011-09-16 10:10:00,13.76,13.79,13.76,13.79,114400.0,9.3908,9.4112,9.3908,9.4112,114400.0
2011-09-16 10:15:00,13.79,13.81,13.79,13.81,39200.0,9.4112,9.4249,9.4112,9.4249,39200.0
2011-09-16 10:20:00,13.81,13.83,13.81,13.82,112800.0,9.4249,9.4385,9.4249,9.4317,112800.0
2011-09-16 10:25:00,13.82,13.83,13.8,13.81,115200.0,9.4317,9.4385,9.4181,9.4249,115200.0
2011-09-16 10:30:00,13.81,13.81,13.78,13.79,246800.0,9.4249,9.4249,9.4044,9.4112,246800.0
2011-09-16 10:35:00,13.79,13.8,13.76,13.76,160000.0,9.4112,9.4181,9.3908,9.3908,160000.0
2011-09-16 10:40:00,13.77,13.8,13.76,13.79,129200.0,9.3976,9.4181,9.3908,9.4112,129200.0
2011-09-16 10:45:00,13.79,13.79,13.77,13.79,133600.0,9.4112,9.4112,9.3976,9.4112,133600.0
2011-09-16 10:50:00,13.79,13.82,13.78,13.8,130800.0,9.4112,9.4317,9.4044,9.4181,130800.0
2011-09-16 10:55:00,13.81,13.81,13.78,13.81,118000.0,9.4249,9.4249,9.4044,9.4249,118000.0
2011-09-16 11:00:00,13.81,13.84,13.81,13.84,97200.0,9.4249,9.4454,9.4249,9.4454,97200.0
2011-09-16 11:05:00,13.84,13.84,13.83,13.84,48000.0,9.4454,9.4454,9.4385,9.4454,48000.0
2011-09-16 11:10:00,13.83,13.85,13.83,13.84,63600.0,9.4385,9.4522,9.4385,9.4454,63600.0
2011-09-16 11:15:00,13.84,13.85,13.83,13.84,56800.0,9.4454,9.4522,9.4385,9.4454,56800.0
2011-09-16 11:20:00,13.83,13.83,13.79,13.8,48000.0,9.4385,9.4385,9.4112,9.4181,48000.0
2011-09-16 11:25:00,13.8,13.82,13.8,13.82,47600.0,9.4181,9.4317,9.4181,9.4317,47600.0
2011-09-16 11:30:00,13.81,13.82,13.78,13.81,76000.0,9.4249,9.4317,9.4044,9.4249,76000.0
2011-09-16 11:35:00,13.81,13.82,13.8,13.81,70800.0,9.4249,9.4317,9.4181,9.4249,70800.0
2011-09-16 11:40:00,13.81,13.84,13.81,13.84,79600.0,9.4249,9.4454,9.4249,9.4454,79600.0
2011-09-16 11:45:00,13.84,13.84,13.83,13.84,42800.0,9.4454,9.4454,9.4385,9.4454,42800.0
2011-09-16 11:50:00,13.84,13.85,13.83,13.84,57600.0,9.4454,9.4522,9.4385,9.4454,57600.0
2011-09-16 11:55:00,13.84,13.85,13.83,13.83,46800.0,9.4454,9.4522,9.4385,9.4385,46800.0
2011-09-16 12:00:00,13.83,13.84,13.83,13.84,38800.0,9.4385,9.4454,9.4385,9.4454,38800.0
2011-09-16 12:05:00,13.84,13.85,13.84,13.84,39200.0,9.4454,9.4522,9.4454,9.4454,39200.0
2011-09-16 12:10:00,13.84,13.84,13.83,13.83,36400.0,9.4454,9.4454,9.4385,9.4385,36400.0
2011-09-16 12:15:00,13.84,13.84,13.82,13.82,49600.0,9.4454,9.4454,9.4317,9.4317,49600.0
2011-09-16 12:20:00,13.82,13.83,13.82,13.83,77200.0,9.4317,9.4385,9.4317,9.4385,77200.0
2011-09-16 12:25:00,13.82,13.83,13.82,13.82,62000.0,9.4317,9.4385,9.4317,9.4317,62000.0
2011-09-16 12:30:00,13.82,13.83,13.82,13.83,38400.0,9.4317,9.4385,9.4317,9.4385,38400.0
2011-09-16 12:35:00,13.83,13.86,13.83,13.85,59600.0,9.4385,9.459,9.4385,9.4522,59600.0
2011-09-16 12:40:00,13.85,13.86,13.85,13.85,19600.0,9.4522,9.459,9.4522,9.4522,19600.0
2011-09-16 12:45:00,13.85,13.86,13.85,13.85,58000.0,9.4522,9.459,9.4522,9.4522,58000.0
2011-09-16 12:50:00,13.85,13.85,13.84,13.84,39600.0,9.4522,9.4522,9.4454,9.4454,39600.0
2011-09-16 12:55:00,13.84,13.85,13.84,13.85,13600.0,9.4454,9.4522,9.4454,9.4522,13600.0
2011-09-16 13:00:00,13.85,13.85,13.84,13.84,48800.0,9.4522,9.4522,9.4454,9.4454,48800.0
2011-09-16 13:05:00,13.84,13.85,13.84,13.85,41600.0,9.4454,9.4522,9.4454,9.4522,41600.0
2011-09-16 13:10:00,13.85,13.85,13.84,13.85,29600.0,9.4522,9.4522,9.4454,9.4522,29600.0
2011-09-16 13:15:00,13.85,13.85,13.84,13.84,47600.0,9.4522,9.4522,9.4454,9.4454,47600.0
2011-09-16 13:20:00,13.85,13.85,13.84,13.85,44400.0,9.4522,9.4522,9.4454,9.4522,44400.0
2011-09-16 13:25:00,13.85,13.85,13.84,13.85,57600.0,9.4522,9.4522,9.4454,9.4522,57600.0
2011-09-16 13:30:00,13.84,13.85,13.84,13.84,81600.0,9.4454,9.4522,9.4454,9.4454,81600.0
2011-09-16 13:35:00,13.84,13.84,13.82,13.84,88800.0,9.4454,9.4454,9.4317,9.4454,88800.0
2011-09-16 13:40:00,13.84,13.84,13.83,13.83,47600.0,9.4454,9.4454,9.4385,9.4385,47600.0
2011-09-16 13:45:00,13.83,13.84,13.83,13.83,97200.0,9.4385,9.4454,9.4385,9.4385,97200.0
2011-09-16 13:50:00,13.83,13.83,13.81,13.81,51600.0,9.4385,9.4385,9.4249,9.4249,51600.0
2011-09-16 13:55:00,13.81,13.83,13.81,13.81,30000.0,9.4249,9.4385,9.4249,9.4249,30000.0
2011-09-16 14:00:00,13.81,13.82,13.81,13.82,56400.0,9.4249,9.4317,9.4249,9.4317,56400.0
2011-09-16 14:05:00,13.82,13.82,13.81,13.81,73200.0,9.4317,9.4317,9.4249,9.4249,73200.0
2011-09-16 14:10:00,13.81,13.81,13.8,13.8,70800.0,9.4249,9.4249,9.4181,9.4181,70800.0
2011-09-16 14:15:00,13.8,13.81,13.79,13.81,70000.0,9.4181,9.4249,9.4112,9.4249,70000.0
2011-09-16 14:20:00,13.81,13.81,13.8,13.8,40400.0,9.4249,9.4249,9.4181,9.4181,40400.0
2011-09-16 14:25:00,13.8,13.8,13.79,13.79,34800.0,9.4181,9.4181,9.4112,9.4112,34800.0
2011-09-16 14:30:00,13.79,13.81,13.79,13.81,64800.0,9.4112,9.4249,9.4112,9.4249,64800.0
2011-09-16 14:35:00,13.81,13.82,13.8,13.82,64000.0,9.4249,9.4317,9.4181,9.4317,64000.0
2011-09-16 14:40:00,13.82,13.82,13.8,13.8,65200.0,9.4317,9.4317,9.4181,9.4181,65200.0
2011-09-16 14:45:00,13.8,13.81,13.8,13.81,34800.0,9.4181,9.4249,9.4181,9.4249,34800.0
2011-09-16 14:50:00,13.81,13.82,13.81,13.82,78800.0,9.4249,9.4317,9.4249,9.4317,78800.0
2011-09-16 14:55:00,13.82,13.83,13.81,13.83,71200.0,9.4317,9.4385,9.4249,9.4385,71200.0
2011-09-16 15:00:00,13.83,13.84,13.82,13.84,91600.0,9.4385,9.4454,9.4317,9.4454,91600.0
2011-09-16 15:05:00,13.83,13.84,13.83,13.83,102800.0,9.4385,9.4454,9.4385,9.4385,102800.0
2011-09-16 15:10:00,13.83,13.84,13.83,13.83,65200.0,9.4385,9.4454,9.4385,9.4385,65200.0
2011-09-16 15:15:00,13.83,13.84,13.83,13.83,90800.0,9.4385,9.4454,9.4385,9.4385,90800.0
2011-09-16 15:20:00,13.83,13.84,13.83,13.83,77200.0,9.4385,9.4454,9.4385,9.4385,77200.0
2011-09-16 15:25:00,13.83,13.83,13.81,13.81,226000.0,9.4385,9.4385,9.4249,9.4249,226000.0
2011-09-16 15:30:00,13.81,13.84,13.81,13.84,110800.0,9.4249,9.4454,9.4249,9.4454,110800.0
2011-09-16 15:35:00,13.84,13.84,13.81,13.81,182400.0,9.4454,9.4454,9.4249,9.4249,182400.0
2011-09-16 15:40:00,13.81,13.83,13.81,13.83,112400.0,9.4249,9.4385,9.4249,9.4385,112400.0
2011-09-16 15:45:00,13.83,13.85,13.81,13.82,282000.0,9.4385,9.4522,9.4249,9.4317,282000.0
2011-09-16 15:50:00,13.83,13.83,13.81,13.82,175600.0,9.4385,9.4385,9.4249,9.4317,175600.0
2011-09-16 15:55:00,13.82,13.84,13.82,13.82,804800.0,9.4317,9.4454,9.4317,9.4317,804800.0
2011-09-19 09:30:00,13.67,13.68,13.64,13.66,135200.0,9.3293,9.3362,9.3089,9.3225,135200.0
2011-09-19 09:35:00,13.66,13.71,13.66,13.71,66000.0,9.3225,9.3566,9.3225,9.3566,66000.0
2011-09-19 09:40:00,13.71,13.71,13.67,13.69,89600.0,9.3566,9.3566,9.3293,9.343,89600.0
2011-09-19 09:45:00,13.69,13.71,13.67,13.67,44000.0,9.343,9.3566,9.3293,9.3293,44000.0
2011-09-19 09:50:00,13.67,13.69,13.67,13.68,43200.0,9.3293,9.343,9.3293,9.3362,43200.0
2011-09-19 09:55:00,13.68,13.71,13.67,13.68,55200.0,9.3362,9.3566,9.3293,9.3362,55200.0
2011-09-19 10:00:00,13.67,13.72,13.67,13.71,74400.0,9.3293,9.3635,9.3293,9.3566,74400.0
2011-09-19 10:05:00,13.71,13.73,13.71,13.72,24000.0,9.3566,9.3703,9.3566,9.3635,24000.0
2011-09-19 10:10:00,13.72,13.72,13.71,13.72,50400.0,9.3635,9.3635,9.3566,9.3635,50400.0
2011-09-19 10:15:00,13.72,13.72,13.71,13.72,80400.0,9.3635,9.3635,9.3566,9.3635,80400.0
2011-09-19 10:20:00,13.72,13.72,13.71,13.72,41200.0,9.3635,9.3635,9.3566,9.3635,41200.0
2011-09-19 10:25:00,13.72,13.74,13.72,13.72,67600.0,9.3635,9.3771,9.3635,9.3635,67600.0
2011-09-19 10:30:00,13.72,13.74,13.72,13.74,16800.0,9.3635,9.3771,9.3635,9.3771,16800.0
2011-09-19 10:35:00,13.74,13.74,13.71,13.71,67200.0,9.3771,9.3771,9.3566,9.3566,67200.0
2011-09-19 10:40:00,13.71,13.72,13.7,13.7,26800.0,9.3566,9.3635,9.3498,9.3498,26800.0
2011-09-19 10:45:00,13.7,13.7,13.69,13.7,24400.0,9.3498,9.3498,9.343,9.3498,24400.0
2011-09-19 10:50:00,13.7,13.71,13.69,13.71,73600.0,9.3498,9.3566,9.343,9.3566,73600.0
2011-09-19 10:55:00,13.71,13.71,13.68,13.68,26000.0,9.3566,9.3566,9.3362,9.3362,26000.0
2011-09-19 11:00:00,13.68,13.69,13.68,13.68,28000.0,9.3362,9.343,9.3362,9.3362,28000.0
2011-09-19 11:05:00,13.68,13.69,13.66,13.67,42800.0,9.3362,9.343,9.3225,9.3293,42800.0
2011-09-19 11:10:00,13.67,13.67,13.65,13.65,48000.0,9.3293,9.3293,9.3157,9.3157,48000.0
2011-09-19 11:15:00,13.66,13.67,13.65,13.66,24000.0,9.3225,9.3293,9.3157,9.3225,24000.0
2011-09-19 11:20:00,13.66,13.67,13.65,13.65,44400.0,9.3225,9.3293,9.3157,9.3157,44400.0
2011-09-19 11:25:00,13.66,13.67,13.64,13.67,40000.0,9.3225,9.3293,9.3089,9.3293,40000.0
2011-09-19 11:30:00,13.66,13.67,13.66,13.67,20000.0,9.3225,9.3293,9.3225,9.3293,20000.0
2011-09-19 11:35:00,13.67,13.68,13.66,13.68,19600.0,9.3293,9.3362,9.3225,9.3362,19600.0
2011-09-19 11:40:00,13.68,13.68,13.65,13.67,56000.0,9.3362,9.3362,9.3157,9.3293,56000.0
2011-09-19 11:45:00,13.67,13.69,13.67,13.69,37200.0,9.3293,9.343,9.3293,9.343,37200.0
2011-09-19 11:50:00,13.69,13.69,13.68,13.68,40400.0,9.343,9.343,9.3362,9.3362,40400.0
2011-09-19 11:55:00,13.68,13.68,13.67,13.67,36400.0,9.3362,9.3362,9.3293,9.3293,36400.0
2011-09-19 12:00:00,13.68,13.69,13.68,13.68,21200.0,9.3362,9.343,9.3362,9.3362,21200.0
2011-09-19 12:05:00,13.68,13.69,13.67,13.68,86000.0,9.3362,9.343,9.3293,9.3362,86000.0
2011-09-19 12:10:00,13.69,13.7,13.68,13.69,27200.0,9.343,9.3498,9.3362,9.343,27200.0
2011-09-19 12:15:00,13.7,13.7,13.69,13.69,42000.0,9.3498,9.3498,9.343,9.343,42000.0
2011-09-19 12:20:00,13.69,13.69,13.67,13.69,74000.0,9.343,9.343,9.3293,9.343,74000.0
2011-09-19 12:25:00,13.69,13.69,13.68,13.69,38400.0,9.343,9.343,9.3362,9.343,38400.0
2011-09-19 12:30:00,13.69,13.69,13.68,13.68,28400.0,9.343,9.343,9.3362,9.3362,28400.0
2011-09-19 12:35:00,13.68,13.68,13.67,13.68,14800.0,9.3362,9.3362,9.3293,9.3362,14800.0
2011-09-19 12:40:00,13.68,13.68,13.67,13.68,15600.0,9.3362,9.3362,9.3293,9.3362,15600.0
2011-09-19 12:45:00,13.68,13.68,13.68,13.68,24000.0,9.3362,9.3362,9.3362,9.3362,24000.0
2011-09-19 12:50:00,13.68,13.69,13.67,13.68,41200.0,9.3362,9.343,9.3293,9.3362,41200.0
2011-09-19 12:55:00,13.68,13.69,13.68,13.69,35200.0,9.3362,9.343,9.3362,9.343,35200.0
2011-09-19 13:00:00,13.69,13.69,13.67,13.68,26800.0,9.343,9.343,9.3293,9.3362,26800.0
2011-09-19 13:05:00,13.67,13.68,13.67,13.68,22400.0,9.3293,9.3362,9.3293,9.3362,22400.0
2011-09-19 13:10:00,13.68,13.68,13.67,13.67,26000.0,9.3362,9.3362,9.3293,9.3293,26000.0
2011-09-19 13:15:00,13.67,13.67,13.66,13.67,28800.0,9.3293,9.3293,9.3225,9.3293,28800.0
2011-09-19 13:20:00,13.67,13.68,13.67,13.68,22400.0,9.3293,9.3362,9.3293,9.3362,22400.0
2011-09-19 13:25:00,13.68,13.68,13.67,13.67,39200.0,9.3362,9.3362,9.3293,9.3293,39200.0
2011-09-19 13:30:00,13.68,13.68,13.67,13.68,23200.0,9.3362,9.3362,9.3293,9.3362,23200.0
2011-09-19 13:35:00,13.68,13.68,13.67,13.68,38000.0,9.3362,9.3362,9.3293,9.3362,38000.0
2011-09-19 13:40:00,13.67,13.68,13.67,13.67,12000.0,9.3293,9.3362,9.3293,9.3293,12000.0
2011-09-19 13:45:00,13.67,13.69,13.67,13.69,64000.0,9.3293,9.343,9.3293,9.343,64000.0
2011-09-19 13:50:00,13.69,13.69,13.68,13.68,49600.0,9.343,9.343,9.3362,9.3362,49600.0
2011-09-19 13:55:00,13.68,13.69,13.68,13.68,18800.0,9.3362,9.343,9.3362,9.3362,18800.0
2011-09-19 14:00:00,13.68,13.68,13.67,13.68,73200.0,9.3362,9.3362,9.3293,9.3362,73200.0
2011-09-19 14:05:00,13.68,13.7,13.67,13.69,53200.0,9.3362,9.3498,9.3293,9.343,53200.0
2011-09-19 14:10:00,13.69,13.71,13.69,13.71,71600.0,9.343,9.3566,9.343,9.3566,71600.0
2011-09-19 14:15:00,13.71,13.72,13.71,13.72,39200.0,9.3566,9.3635,9.3566,9.3635,39200.0
2011-09-19 14:20:00,13.72,13.72,13.71,13.72,40800.0,9.3635,9.3635,9.3566,9.3635,40800.0
2011-09-19 14:25:00,13.72,13.72,13.71,13.71,36800.0,9.3635,9.3635,9.3566,9.3566,36800.0
2011-09-19 14:30:00,13.71,13.72,13.71,13.71,57600.0,9.3566,9.3635,9.3566,9.3566,57600.0
2011-09-19 14:35:00,13.71,13.71,13.7,13.71,130000.0,9.3566,9.3566,9.3498,9.3566,130000.0
2011-09-19 14:40:00,13.71,13.73,13.71,13.71,140400.0,9.3566,9.3703,9.3566,9.3566,140400.0
2011-09-19 14:45:00,13.72,13.72,13.7,13.7,122000.0,9.3635,9.3635,9.3498,9.3498,122000.0
2011-09-19 14:50:00,13.7,13.72,13.69,13.7,91200.0,9.3498,9.3635,9.343,9.3498,91200.0
2011-09-19 14:55:00,13.7,13.7,13.69,13.7,45600.0,9.3498,9.3498,9.343,9.3498,45600.0
2011-09-19 15:00:00,13.69,13.7,13.68,13.68,126000.0,9.343,9.3498,9.3362,9.3362,126000.0
2011-09-19 15:05:00,13.68,13.68,13.66,13.66,73600.0,9.3362,9.3362,9.3225,9.3225,73600.0
2011-09-19 15:10:00,13.66,13.7,13.66,13.7,165200.0,9.3225,9.3498,9.3225,9.3498,165200.0
2011-09-19 15:15:00,13.7,13.72,13.69,13.69,194000.0,9.3498,9.3635,9.343,9.343,194000.0
2011-09-19 15:20:00,13.69,13.72,13.69,13.7,202400.0,9.343,9.3635,9.343,9.3498,202400.0
2011-09-19 15:25:00,13.7,13.72,13.69,13.72,184000.0,9.3498,9.3635,9.343,9.3635,184000.0
2011-09-19 15:30:00,13.72,13.74,13.71,13.72,196000.0,9.3635,9.3771,9.3566,9.3635,196000.0
2011-09-19 15:35:00,13.72,13.73,13.71,13.72,136800.0,9.3635,9.3703,9.3566,9.3635,136800.0
2011-09-19 15:40:00,13.72,13.73,13.71,13.72,134800.0,9.3635,9.3703,9.3566,9.3635,134800.0
2011-09-19 15:45:00,13.73,13.74,13.69,13.71,261200.0,9.3703,9.3771,9.343,9.3566,261200.0
2011-09-19 15:50:00,13.71,13.71,13.69,13.7,178400.0,9.3566,9.3566,9.343,9.3498,178400.0
2011-09-19 15:55:00,13.7,13.71,13.68,13.69,481200.0,9.3498,9.3566,9.3362,9.343,481200.0
2011-09-20 09:30:00,13.75,13.75,13.72,13.74,98000.0,9.3839,9.3839,9.3635,9.3771,98000.0
2011-09-20 09:35:00,13.73,13.78,13.73,13.75,90400.0,9.3703,9.4044,9.3703,9.3839,90400.0
2011-09-20 09:40:00,13.76,13.77,13.73,13.74,56000.0,9.3908,9.3976,9.3703,9.3771,56000.0
2011-09-20 09:45:00,13.74,13.74,13.72,13.73,66400.0,9.3771,9.3771,9.3635,9.3703,66400.0
2011-09-20 09:50:00,13.73,13.74,13.72,13.73,30000.0,9.3703,9.3771,9.3635,9.3703,30000.0
2011-09-20 09:55:00,13.74,13.75,13.73,13.75,37200.0,9.3771,9.3839,9.3703,9.3839,37200.0
2011-09-20 10:00:00,13.75,13.76,13.74,13.74,69200.0,9.3839,9.3908,9.3771,9.3771,69200.0
2011-09-20 10:05:00,13.74,13.75,13.74,13.75,53200.0,9.3771,9.3839,9.3771,9.3839,53200.0
2011-09-20 10:10:00,13.74,13.75,13.73,13.75,55600.0,9.3771,9.3839,9.3703,9.3839,55600.0
2011-09-20 10:15:00,13.75,13.77,13.75,13.76,59600.0,9.3839,9.3976,9.3839,9.3908,59600.0
2011-09-20 10:20:00,13.76,13.77,13.74,13.76,63200.0,9.3908,9.3976,9.3771,9.3908,63200.0
2011-09-20 10:25:00,13.76,13.77,13.75,13.77,46800.0,9.3908,9.3976,9.3839,9.3976,46800.0
2011-09-20 10:30:00,13.77,13.78,13.76,13.78,63600.0,9.3976,9.4044,9.3908,9.4044,63600.0
2011-09-20 10:35:00,13.77,13.81,13.77,13.81,74400.0,9.3976,9.4249,9.3976,9.4249,74400.0
2011-09-20 10:40:00,13.81,13.82,13.8,13.82,85600.0,9.4249,9.4317,9.4181,9.4317,85600.0
2011-09-20 10:45:00,13.82,13.83,13.81,13.83,127200.0,9.4317,9.4385,9.4249,9.4385,127200.0
2011-09-20 10:50:00,13.82,13.86,13.82,13.86,131200.0,9.4317,9.459,9.4317,9.459,131200.0
2011-09-20 10:55:00,13.86,13.89,13.85,13.88,262800.0,9.459,9.4795,9.4522,9.4727,262800.0
2011-09-20 11:00:00,13.88,13.91,13.88,13.9,338800.0,9.4727,9.4931,9.4727,9.4863,338800.0
2011-09-20 11:05:00,13.9,13.92,13.9,13.92,94000.0,9.4863,9.5,9.4863,9.5,94000.0
2011-09-20 11:10:00,13.92,13.92,13.9,13.91,101200.0,9.5,9.5,9.4863,9.4931,101200.0
2011-09-20 11:15:00,13.91,13.92,13.9,13.91,44000.0,9.4931,9.5,9.4863,9.4931,44000.0
2011-09-20 11:20:00,13.91,13.91,13.9,13.9,38000.0,9.4931,9.4931,9.4863,9.4863,38000.0
2011-09-20 11:25:00,13.9,13.95,13.9,13.95,102000.0,9.4863,9.5204,9.4863,9.5204,102000.0
2011-09-20 11:30:00,13.95,13.95,13.93,13.94,73600.0,9.5204,9.5204,9.5068,9.5136,73600.0
2011-09-20 11:35:00,13.94,13.95,13.93,13.94,62800.0,9.5136,9.5204,9.5068,9.5136,62800.0
2011-09-20 11:40:00,13.94,13.95,13.93,13.93,60000.0,9.5136,9.5204,9.5068,9.5068,60000.0
2011-09-20 11:45:00,13.94,13.95,13.94,13.94,36000.0,9.5136,9.5204,9.5136,9.5136,36000.0
2011-09-20 11:50:00,13.94,13.94,13.92,13.92,58400.0,9.5136,9.5136,9.5,9.5,58400.0
2011-09-20 11:55:00,13.93,13.93,13.91,13.91,49600.0,9.5068,9.5068,9.4931,9.4931,49600.0
2011-09-20 12:00:00,13.91,13.91,13.9,13.9,44800.0,9.4931,9.4931,9.4863,9.4863,44800.0
2011-09-20 12:05:00,13.9,13.9,13.89,13.9,46400.0,9.4863,9.4863,9.4795,9.4863,46400.0
2011-09-20 12:10:00,13.9,13.9,13.89,13.9,21600.0,9.4863,9.4863,9.4795,9.4863,21600.0
2011-09-20 12:15:00,13.9,13.92,13.9,13.92,42000.0,9.4863,9.5,9.4863,9.5,42000.0
2011-09-20 12:20:00,13.91,13.94,13.91,13.94,40000.0,9.4931,9.5136,9.4931,9.5136,40000.0
2011-09-20 12:25:00,13.94,13.94,13.93,13.94,50000.0,9.5136,9.5136,9.5068,9.5136,50000.0
2011-09-20 12:30:00,13.94,13.95,13.94,13.95,91600.0,9.5136,9.5204,9.5136,9.5204,91600.0
2011-09-20 12:35:00,13.95,13.95,13.94,13.95,132000.0,9.5204,9.5204,9.5136,9.5204,132000.0
2011-09-20 12:40:00,13.95,13.96,13.94,13.95,140800.0,9.5204,9.5273,9.5136,9.5204,140800.0
2011-09-20 12:45:00,13.95,13.96,13.95,13.95,31200.0,9.5204,9.5273,9.5204,9.5204,31200.0
2011-09-20 12:50:00,13.96,13.98,13.95,13.97,160800.0,9.5273,9.5409,9.5204,9.5341,160800.0
2011-09-20 12:55:00,13.97,13.98,13.97,13.97,42400.0,9.5341,9.5409,9.5341,9.5341,42400.0
2011-09-20 13:00:00,13.97,13.99,13.97,13.99,50400.0,9.5341,9.5477,9.5341,9.5477,50400.0
2011-09-20 13:05:00,13.99,14.0,13.99,14.0,87200.0,9.5477,9.5545,9.5477,9.5545,87200.0
2011-09-20 13:10:00,14.0,14.03,14.0,14.03,154000.0,9.5545,9.575,9.5545,9.575,154000.0
2011-09-20 13:15:00,14.03,14.05,14.03,14.05,93200.0,9.575,9.5887,9.575,9.5887,93200.0
2011-09-20 13:20:00,14.05,14.07,14.05,14.07,132800.0,9.5887,9.6023,9.5887,9.6023,132800.0
2011-09-20 13:25:00,14.07,14.07,14.06,14.07,80400.0,9.6023,9.6023,9.5955,9.6023,80400.0
2011-09-20 13:30:00,14.07,14.09,14.07,14.08,279600.0,9.6023,9.616,9.6023,9.6091,279600.0
2011-09-20 13:35:00,14.07,14.07,14.04,14.04,133200.0,9.6023,9.6023,9.5818,9.5818,133200.0
2011-09-20 13:40:00,14.04,14.05,14.03,14.04,74400.0,9.5818,9.5887,9.575,9.5818,74400.0
2011-09-20 13:45:00,14.03,14.04,14.03,14.03,50000.0,9.575,9.5818,9.575,9.575,50000.0
2011-09-20 13:50:00,14.03,14.03,14.03,14.03,44000.0,9.575,9.575,9.575,9.575,44000.0
2011-09-20 13:55:00,14.03,14.05,14.03,14.04,71600.0,9.575,9.5887,9.575,9.5818,71600.0
2011-09-20 14:00:00,14.04,14.04,14.03,14.04,42400.0,9.5818,9.5818,9.575,9.5818,42400.0
2011-09-20 14:05:00,14.04,14.06,14.03,14.06,56000.0,9.5818,9.5955,9.575,9.5955,56000.0
2011-09-20 14:10:00,14.06,14.07,14.06,14.06,105600.0,9.5955,9.6023,9.5955,9.5955,105600.0
2011-09-20 14:15:00,14.06,14.06,14.06,14.06,53600.0,9.5955,9.5955,9.5955,9.5955,53600.0
2011-09-20 14:20:00,14.06,14.07,14.05,14.06,56800.0,9.5955,9.6023,9.5887,9.5955,56800.0
2011-09-20 14:25:00,14.06,14.07,14.06,14.06,40400.0,9.5955,9.6023,9.5955,9.5955,40400.0
2011-09-20 14:30:00,14.06,14.07,14.05,14.06,95600.0,9.5955,9.6023,9.5887,9.5955,95600.0
2011-09-20 14:35:00,14.06,14.08,14.06,14.08,109200.0,9.5955,9.6091,9.5955,9.6091,109200.0
2011-09-20 14:40:00,14.08,14.08,14.07,14.08,247600.0,9.6091,9.6091,9.6023,9.6091,247600.0
2011-09-20 14:45:00,14.08,14.08,14.05,14.05,177600.0,9.6091,9.6091,9.5887,9.5887,177600.0
2011-09-20 14:50:00,14.05,14.06,14.04,14.06,160000.0,9.5887,9.5955,9.5818,9.5955,160000.0
2011-09-20 14:55:00,14.06,14.06,14.03,14.03,74400.0,9.5955,9.5955,9.575,9.575,74400.0
2011-09-20 15:00:00,14.03,14.04,14.01,14.01,97600.0,9.575,9.5818,9.5614,9.5614,97600.0
2011-09-20 15:05:00,14.01,14.03,14.01,14.01,102800.0,9.5614,9.575,9.5614,9.5614,102800.0
2011-09-20 15:10:00,14.01,14.02,14.01,14.01,59200.0,9.5614,9.5682,9.5614,9.5614,59200.0
2011-09-20 15:15:00,14.01,14.01,13.99,13.99,56800.0,9.5614,9.5614,9.5477,9.5477,56800.0
2011-09-20 15:20:00,13.99,14.0,13.99,13.99,105200.0,9.5477,9.5545,9.5477,9.5477,105200.0
2011-09-20 15:25:00,13.99,14.0,13.98,13.99,198800.0,9.5477,9.5545,9.5409,9.5477,198800.0
2011-09-20 15:30:00,13.98,13.98,13.94,13.94,495600.0,9.5409,9.5409,9.5136,9.5136,495600.0
2011-09-20 15:35:00,13.94,13.96,13.93,13.96,469200.0,9.5136,9.5273,9.5068,9.5273,469200.0
2011-09-20 15:40:00,13.95,13.95,13.92,13.94,369200.0,9.5204,9.5204,9.5,9.5136,369200.0
2011-09-20 15:45:00,13.94,13.94,13.91,13.94,316400.0,9.5136,9.5136,9.4931,9.5136,316400.0
2011-09-20 15:50:00,13.94,13.94,13.93,13.94,299200.0,9.5136,9.5136,9.5068,9.5136,299200.0
2011-09-20 15:55:00,13.94,13.94,13.91,13.92,522800.0,9.5136,9.5136,9.4931,9.5,522800.0
2011-09-21 09:30:00,13.95,13.95,13.86,13.89,238800.0,9.5204,9.5204,9.459,9.4795,238800.0
2011-09-21 09:35:00,13.89,13.98,13.89,13.91,224000.0,9.4795,9.5409,9.4795,9.4931,224000.0
2011-09-21 09:40:00,13.91,13.99,13.91,13.98,166800.0,9.4931,9.5477,9.4931,9.5409,166800.0
2011-09-21 09:45:00,13.98,14.0,13.98,13.99,137600.0,9.5409,9.5545,9.5409,9.5477,137600.0
2011-09-21 09:50:00,13.99,14.02,13.99,14.0,195600.0,9.5477,9.5682,9.5477,9.5545,195600.0
2011-09-21 09:55:00,14.0,14.01,13.99,14.01,123200.0,9.5545,9.5614,9.5477,9.5614,123200.0
2011-09-21 10:00:00,14.01,14.04,14.0,14.02,100400.0,9.5614,9.5818,9.5545,9.5682,100400.0
2011-09-21 10:05:00,14.03,14.06,14.03,14.04,144000.0,9.575,9.5955,9.575,9.5818,144000.0
2011-09-21 10:10:00,14.04,14.06,14.03,14.06,94800.0,9.5818,9.5955,9.575,9.5955,94800.0
2011-09-21 10:15:00,14.05,14.06,14.01,14.02,48400.0,9.5887,9.5955,9.5614,9.5682,48400.0
2011-09-21 10:20:00,14.01,14.02,13.99,14.02,55200.0,9.5614,9.5682,9.5477,9.5682,55200.0
2011-09-21 10:25:00,14.02,14.02,13.99,14.0,272400.0,9.5682,9.5682,9.5477,9.5545,272400.0
2011-09-21 10:30:00,14.01,14.04,13.99,14.01,206800.0,9.5614,9.5818,9.5477,9.5614,206800.0
2011-09-21 10:35:00,14.01,14.01,13.97,13.98,119600.0,9.5614,9.5614,9.5341,9.5409,119600.0
2011-09-21 10:40:00,13.99,14.01,13.97,14.01,87200.0,9.5477,9.5614,9.5341,9.5614,87200.0
2011-09-21 10:45:00,14.01,14.01,13.97,13.97,123600.0,9.5614,9.5614,9.5341,9.5341,123600.0
2011-09-21 10:50:00,13.97,13.97,13.94,13.94,94800.0,9.5341,9.5341,9.5136,9.5136,94800.0
2011-09-21 10:55:00,13.94,13.95,13.93,13.95,54400.0,9.5136,9.5204,9.5068,9.5204,54400.0
2011-09-21 11:00:00,13.95,13.95,13.93,13.95,56000.0,9.5204,9.5204,9.5068,9.5204,56000.0
2011-09-21 11:05:00,13.95,13.99,13.95,13.98,66000.0,9.5204,9.5477,9.5204,9.5409,66000.0
2011-09-21 11:10:00,13.98,13.99,13.97,13.97,60000.0,9.5409,9.5477,9.5341,9.5341,60000.0
2011-09-21 11:15:00,13.97,13.97,13.94,13.95,58000.0,9.5341,9.5341,9.5136,9.5204,58000.0
2011-09-21 11:20:00,13.95,13.97,13.94,13.96,59200.0,9.5204,9.5341,9.5136,9.5273,59200.0
2011-09-21 11:25:00,13.96,13.97,13.96,13.96,64800.0,9.5273,9.5341,9.5273,9.5273,64800.0
2011-09-21 11:30:00,13.95,13.96,13.94,13.94,45600.0,9.5204,9.5273,9.5136,9.5136,45600.0
2011-09-21 11:35:00,13.94,13.95,13.94,13.95,58400.0,9.5136,9.5204,9.5136,9.5204,58400.0
2011-09-21 11:40:00,13.95,13.97,13.95,13.96,64800.0,9.5204,9.5341,9.5204,9.5273,64800.0
2011-09-21 11:45:00,13.96,13.97,13.95,13.95,34800.0,9.5273,9.5341,9.5204,9.5204,34800.0
2011-09-21 11:50:00,13.95,13.95,13.94,13.95,34000.0,9.5204,9.5204,9.5136,9.5204,34000.0
2011-09-21 11:55:00,13.95,13.95,13.94,13.94,33600.0,9.5204,9.5204,9.5136,9.5136,33600.0
2011-09-21 12:00:00,13.94,13.95,13.94,13.94,45600.0,9.5136,9.5204,9.5136,9.5136,45600.0
2011-09-21 12:05:00,13.95,13.95,13.92,13.92,73200.0,9.5204,9.5204,9.5,9.5,73200.0
2011-09-21 12:10:00,13.92,13.93,13.91,13.92,30400.0,9.5,9.5068,9.4931,9.5,30400.0
2011-09-21 12:15:00,13.92,13.94,13.92,13.93,50000.0,9.5,9.5136,9.5,9.5068,50000.0
2011-09-21 12:20:00,13.92,13.93,13.9,13.9,60400.0,9.5,9.5068,9.4863,9.4863,60400.0
2011-09-21 12:25:00,13.9,13.9,13.86,13.86,96000.0,9.4863,9.4863,9.459,9.459,96000.0
2011-09-21 12:30:00,13.86,13.9,13.86,13.9,61200.0,9.459,9.4863,9.459,9.4863,61200.0
2011-09-21 12:35:00,13.9,13.95,13.9,13.93,58400.0,9.4863,9.5204,9.4863,9.5068,58400.0
2011-09-21 12:40:00,13.94,13.94,13.92,13.93,23600.0,9.5136,9.5136,9.5,9.5068,23600.0
2011-09-21 12:45:00,13.93,13.93,13.9,13.9,47200.0,9.5068,9.5068,9.4863,9.4863,47200.0
2011-09-21 12:50:00,13.9,13.91,13.89,13.91,41200.0,9.4863,9.4931,9.4795,9.4931,41200.0
2011-09-21 12:55:00,13.91,13.91,13.89,13.9,42400.0,9.4931,9.4931,9.4795,9.4863,42400.0
2011-09-21 13:00:00,13.9,13.91,13.88,13.9,85600.0,9.4863,9.4931,9.4727,9.4863,85600.0
2011-09-21 13:05:00,13.89,13.93,13.89,13.92,60000.0,9.4795,9.5068,9.4795,9.5,60000.0
2011-09-21 13:10:00,13.92,13.93,13.91,13.92,37200.0,9.5,9.5068,9.4931,9.5,37200.0
2011-09-21 13:15:00,13.92,13.93,13.9,13.91,74800.0,9.5,9.5068,9.4863,9.4931,74800.0
2011-09-21 13:20:00,13.91,13.93,13.9,13.92,74400.0,9.4931,9.5068,9.4863,9.5,74400.0
2011-09-21 13:25:00,13.92,13.93,13.91,13.93,77600.0,9.5,9.5068,9.4931,9.5068,77600.0
2011-09-21 13:30:00,13.93,13.94,13.92,13.93,61600.0,9.5068,9.5136,9.5,9.5068,61600.0
2011-09-21 13:35:00,13.93,13.94,13.93,13.93,72400.0,9.5068,9.5136,9.5068,9.5068,72400.0
2011-09-21 13:40:00,13.93,13.95,13.93,13.94,54800.0,9.5068,9.5204,9.5068,9.5136,54800.0
2011-09-21 13:45:00,13.93,13.95,13.93,13.94,54000.0,9.5068,9.5204,9.5068,9.5136,54000.0
2011-09-21 13:50:00,13.94,13.96,13.94,13.95,54400.0,9.5136,9.5273,9.5136,9.5204,54400.0
2011-09-21 13:55:00,13.95,13.95,13.94,13.95,21200.0,9.5204,9.5204,9.5136,9.5204,21200.0
2011-09-21 14:00:00,13.95,13.95,13.93,13.94,45600.0,9.5204,9.5204,9.5068,9.5136,45600.0
2011-09-21 14:05:00,13.94,13.94,13.92,13.94,56800.0,9.5136,9.5136,9.5,9.5136,56800.0
2011-09-21 14:10:00,13.93,13.94,13.92,13.94,82000.0,9.5068,9.5136,9.5,9.5136,82000.0
2011-09-21 14:15:00,13.94,13.94,13.92,13.93,45200.0,9.5136,9.5136,9.5,9.5068,45200.0
2011-09-21 14:20:00,13.93,13.98,13.85,13.85,198400.0,9.5068,9.5409,9.4522,9.4522,198400.0
2011-09-21 14:25:00,13.88,13.89,13.83,13.89,104800.0,9.4727,9.4795,9.4385,9.4795,104800.0
2011-09-21 14:30:00,13.89,13.9,13.86,13.88,121200.0,9.4795,9.4863,9.459,9.4727,121200.0
2011-09-21 14:35:00,13.87,13.87,13.77,13.79,134800.0,9.4658,9.4658,9.3976,9.4112,134800.0
2011-09-21 14:40:00,13.79,13.83,13.78,13.81,96400.0,9.4112,9.4385,9.4044,9.4249,96400.0
2011-09-21 14:45:00,13.81,13.85,13.8,13.84,71200.0,9.4249,9.4522,9.4181,9.4454,71200.0
2011-09-21 14:50:00,13.84,13.85,13.82,13.83,66000.0,9.4454,9.4522,9.4317,9.4385,66000.0
2011-09-21 14:55:00,13.83,13.83,13.8,13.81,116400.0,9.4385,9.4385,9.4181,9.4249,116400.0
2011-09-21 15:00:00,13.8,13.85,13.79,13.85,123600.0,9.4181,9.4522,9.4112,9.4522,123600.0
2011-09-21 15:05:00,13.84,13.85,13.83,13.84,96800.0,9.4454,9.4522,9.4385,9.4454,96800.0
2011-09-21 15:10:00,13.85,13.87,13.84,13.85,65200.0,9.4522,9.4658,9.4454,9.4522,65200.0
2011-09-21 15:15:00,13.85,13.86,13.84,13.86,113200.0,9.4522,9.459,9.4454,9.459,113200.0
2011-09-21 15:20:00,13.86,13.87,13.82,13.84,74400.0,9.459,9.4658,9.4317,9.4454,74400.0
2011-09-21 15:25:00,13.84,13.84,13.81,13.83,104800.0,9.4454,9.4454,9.4249,9.4385,104800.0
2011-09-21 15:30:00,13.83,13.83,13.78,13.78,87200.0,9.4385,9.4385,9.4044,9.4044,87200.0
2011-09-21 15:35:00,13.78,13.8,13.75,13.76,137600.0,9.4044,9.4181,9.3839,9.3908,137600.0
2011-09-21 15:40:00,13.76,13.76,13.74,13.76,99600.0,9.3908,9.3908,9.3771,9.3908,99600.0
2011-09-21 15:45:00,13.76,13.78,13.75,13.75,250000.0,9.3908,9.4044,9.3839,9.3839,250000.0
2011-09-21 15:50:00,13.74,13.75,13.72,13.74,245200.0,9.3771,9.3839,9.3635,9.3771,245200.0
2011-09-21 15:55:00,13.74,13.75,13.7,13.7,852000.0,9.3771,9.3839,9.3498,9.3498,852000.0
2011-09-22 09:30:00,13.47,13.57,13.42,13.54,642000.0,9.1928,9.2611,9.1587,9.2406,642000.0
2011-09-22 09:35:00,13.54,13.61,13.52,13.55,181200.0,9.2406,9.2884,9.227,9.2474,181200.0
2011-09-22 09:40:00,13.55,13.56,13.52,13.55,223600.0,9.2474,9.2543,9.227,9.2474,223600.0
2011-09-22 09:45:00,13.55,13.55,13.49,13.54,246400.0,9.2474,9.2474,9.2065,9.2406,246400.0
2011-09-22 09:50:00,13.53,13.54,13.5,13.52,100800.0,9.2338,9.2406,9.2133,9.227,100800.0
2011-09-22 09:55:00,13.51,13.52,13.46,13.46,126800.0,9.2201,9.227,9.186,9.186,126800.0
2011-09-22 10:00:00,13.45,13.46,13.42,13.46,415600.0,9.1792,9.186,9.1587,9.186,415600.0
2011-09-22 10:05:00,13.46,13.5,13.44,13.47,369200.0,9.186,9.2133,9.1724,9.1928,369200.0
2011-09-22 10:10:00,13.48,13.49,13.44,13.44,164000.0,9.1997,9.2065,9.1724,9.1724,164000.0
2011-09-22 10:15:00,13.44,13.44,13.41,13.42,90800.0,9.1724,9.1724,9.1519,9.1587,90800.0
2011-09-22 10:20:00,13.41,13.46,13.41,13.45,192800.0,9.1519,9.186,9.1519,9.1792,192800.0
2011-09-22 10:25:00,13.44,13.45,13.43,13.44,210800.0,9.1724,9.1792,9.1655,9.1724,210800.0
2011-09-22 10:30:00,13.44,13.44,13.4,13.41,194800.0,9.1724,9.1724,9.1451,9.1519,194800.0
2011-09-22 10:35:00,13.42,13.43,13.39,13.4,93200.0,9.1587,9.1655,9.1382,9.1451,93200.0
2011-09-22 10:40:00,13.4,13.42,13.38,13.4,89600.0,9.1451,9.1587,9.1314,9.1451,89600.0
2011-09-22 10:45:00,13.4,13.4,13.37,13.38,72800.0,9.1451,9.1451,9.1246,9.1314,72800.0
2011-09-22 10:50:00,13.38,13.38,13.3,13.34,129200.0,9.1314,9.1314,9.0768,9.1041,129200.0
2011-09-22 10:55:00,13.34,13.37,13.33,13.36,351200.0,9.1041,9.1246,9.0973,9.1178,351200.0
2011-09-22 11:00:00,13.35,13.37,13.34,13.35,263600.0,9.1109,9.1246,9.1041,9.1109,263600.0
2011-09-22 11:05:00,13.35,13.37,13.34,13.36,226400.0,9.1109,9.1246,9.1041,9.1178,226400.0
2011-09-22 11:10:00,13.37,13.38,13.33,13.34,226400.0,9.1246,9.1314,9.0973,9.1041,226400.0
2011-09-22 11:15:00,13.34,13.37,13.33,13.37,170800.0,9.1041,9.1246,9.0973,9.1246,170800.0
2011-09-22 11:20:00,13.36,13.41,13.35,13.38,146000.0,9.1178,9.1519,9.1109,9.1314,146000.0
2011-09-22 11:25:00,13.38,13.4,13.37,13.38,96000.0,9.1314,9.1451,9.1246,9.1314,96000.0
2011-09-22 11:30:00,13.38,13.38,13.35,13.36,66000.0,9.1314,9.1314,9.1109,9.1178,66000.0
2011-09-22 11:35:00,13.36,13.38,13.35,13.37,153200.0,9.1178,9.1314,9.1109,9.1246,153200.0
2011-09-22 11:40:00,13.37,13.37,13.35,13.37,170000.0,9.1246,9.1246,9.1109,9.1246,170000.0
2011-09-22 11:45:00,13.37,13.38,13.35,13.35,372800.0,9.1246,9.1314,9.1109,9.1109,372800.0
2011-09-22 11:50:00,13.35,13.36,13.31,13.31,153600.0,9.1109,9.1178,9.0836,9.0836,153600.0
2011-09-22 11:55:00,13.31,13.33,13.29,13.29,55600.0,9.0836,9.0973,9.07,9.07,55600.0
2011-09-22 12:00:00,13.29,13.32,13.29,13.29,123600.0,9.07,9.0905,9.07,9.07,123600.0
2011-09-22 12:05:00,13.29,13.31,13.27,13.3,62800.0,9.07,9.0836,9.0563,9.0768,62800.0
2011-09-22 12:10:00,13.3,13.34,13.3,13.33,45600.0,9.0768,9.1041,9.0768,9.0973,45600.0
2011-09-22 12:15:00,13.32,13.33,13.31,13.32,71600.0,9.0905,9.0973,9.0836,9.0905,71600.0
2011-09-22 12:20:00,13.32,13.33,13.29,13.32,62400.0,9.0905,9.0973,9.07,9.0905,62400.0
2011-09-22 12:25:00,13.33,13.33,13.31,13.31,65200.0,9.0973,9.0973,9.0836,9.0836,65200.0
2011-09-22 12:30:00,13.31,13.34,13.31,13.34,153600.0,9.0836,9.1041,9.0836,9.1041,153600.0
2011-09-22 12:35:00,13.33,13.36,13.33,13.36,103200.0,9.0973,9.1178,9.0973,9.1178,103200.0
2011-09-22 12:40:00,13.36,13.38,13.35,13.37,86000.0,9.1178,9.1314,9.1109,9.1246,86000.0
2011-09-22 12:45:00,13.37,13.4,13.37,13.4,57200.0,9.1246,9.1451,9.1246,9.1451,57200.0
2011-09-22 12:50:00,13.4,13.4,13.39,13.4,63600.0,9.1451,9.1451,9.1382,9.1451,63600.0
2011-09-22 12:55:00,13.4,13.41,13.4,13.4,56000.0,9.1451,9.1519,9.1451,9.1451,56000.0
2011-09-22 13:00:00,13.4,13.42,13.4,13.42,71600.0,9.1451,9.1587,9.1451,9.1587,71600.0
2011-09-22 13:05:00,13.42,13.42,13.38,13.38,105600.0,9.1587,9.1587,9.1314,9.1314,105600.0
2011-09-22 13:10:00,13.39,13.39,13.37,13.38,39600.0,9.1382,9.1382,9.1246,9.1314,39600.0
2011-09-22 13:15:00,13.38,13.38,13.36,13.36,86000.0,9.1314,9.1314,9.1178,9.1178,86000.0
2011-09-22 13:20:00,13.36,13.36,13.34,13.34,138000.0,9.1178,9.1178,9.1041,9.1041,138000.0
2011-09-22 13:25:00,13.35,13.37,13.33,13.35,94800.0,9.1109,9.1246,9.0973,9.1109,94800.0
2011-09-22 13:30:00,13.35,13.36,13.33,13.36,134000.0,9.1109,9.1178,9.0973,9.1178,134000.0
2011-09-22 13:35:00,13.36,13.37,13.34,13.37,89200.0,9.1178,9.1246,9.1041,9.1246,89200.0
2011-09-22 13:40:00,13.37,13.4,13.37,13.38,284400.0,9.1246,9.1451,9.1246,9.1314,284400.0
2011-09-22 13:45:00,13.37,13.38,13.34,13.36,137600.0,9.1246,9.1314,9.1041,9.1178,137600.0
2011-09-22 13:50:00,13.36,13.37,13.34,13.35,71600.0,9.1178,9.1246,9.1041,9.1109,71600.0
2011-09-22 13:55:00,13.35,13.35,13.3,13.3,91200.0,9.1109,9.1109,9.0768,9.0768,91200.0
2011-09-22 14:00:00,13.3,13.31,13.25,13.25,226000.0,9.0768,9.0836,9.0427,9.0427,226000.0
2011-09-22 14:05:00,13.25,13.28,13.25,13.27,130800.0,9.0427,9.0632,9.0427,9.0563,130800.0
2011-09-22 14:10:00,13.27,13.27,13.25,13.26,84400.0,9.0563,9.0563,9.0427,9.0495,84400.0
2011-09-22 14:15:00,13.27,13.27,13.22,13.24,148800.0,9.0563,9.0563,9.0222,9.0359,148800.0
2011-09-22 14:20:00,13.24,13.38,13.24,13.35,197200.0,9.0359,9.1314,9.0359,9.1109,197200.0
2011-09-22 14:25:00,13.34,13.38,13.31,13.36,230400.0,9.1041,9.1314,9.0836,9.1178,230400.0
2011-09-22 14:30:00,13.36,13.37,13.3,13.31,91600.0,9.1178,9.1246,9.0768,9.0836,91600.0
2011-09-22 14:35:00,13.3,13.32,13.29,13.3,56000.0,9.0768,9.0905,9.07,9.0768,56000.0
2011-09-22 14:40:00,13.3,13.34,13.3,13.32,98800.0,9.0768,9.1041,9.0768,9.0905,98800.0
2011-09-22 14:45:00,13.32,13.34,13.31,13.32,67200.0,9.0905,9.1041,9.0836,9.0905,67200.0
2011-09-22 14:50:00,13.33,13.33,13.28,13.3,66400.0,9.0973,9.0973,9.0632,9.0768,66400.0
2011-09-22 14:55:00,13.31,13.31,13.26,13.26,224400.0,9.0836,9.0836,9.0495,9.0495,224400.0
2011-09-22 15:00:00,13.26,13.27,13.24,13.25,96400.0,9.0495,9.0563,9.0359,9.0427,96400.0
2011-09-22 15:05:00,13.25,13.29,13.24,13.29,95600.0,9.0427,9.07,9.0359,9.07,95600.0
2011-09-22 15:10:00,13.29,13.31,13.28,13.28,116800.0,9.07,9.0836,9.0632,9.0632,116800.0
2011-09-22 15:15:00,13.28,13.31,13.28,13.3,116000.0,9.0632,9.0836,9.0632,9.0768,116000.0
2011-09-22 15:20:00,13.3,13.3,13.24,13.25,172800.0,9.0768,9.0768,9.0359,9.0427,172800.0
2011-09-22 15:25:00,13.25,13.29,13.25,13.29,192000.0,9.0427,9.07,9.0427,9.07,192000.0
2011-09-22 15:30:00,13.29,13.33,13.27,13.29,252000.0,9.07,9.0973,9.0563,9.07,252000.0
2011-09-22 15:35:00,13.29,13.34,13.27,13.34,195600.0,9.07,9.1041,9.0563,9.1041,195600.0
2011-09-22 15:40:00,13.34,13.36,13.31,13.32,222800.0,9.1041,9.1178,9.0836,9.0905,222800.0
2011-09-22 15:45:00,13.31,13.36,13.3,13.34,610400.0,9.0836,9.1178,9.0768,9.1041,610400.0
2011-09-22 15:50:00,13.34,13.35,13.3,13.33,537600.0,9.1041,9.1109,9.0768,9.0973,537600.0
2011-09-22 15:55:00,13.33,13.38,13.32,13.35,785600.0,9.0973,9.1314,9.0905,9.1109,785600.0
2011-09-23 09:30:00,13.34,13.43,13.31,13.43,286400.0,9.1041,9.1655,9.0836,9.1655,286400.0
2011-09-23 09:35:00,13.43,13.46,13.42,13.45,378000.0,9.1655,9.186,9.1587,9.1792,378000.0
2011-09-23 09:40:00,13.44,13.51,13.41,13.5,148000.0,9.1724,9.2201,9.1519,9.2133,148000.0
2011-09-23 09:45:00,13.49,13.55,13.47,13.5,228800.0,9.2065,9.2474,9.1928,9.2133,228800.0
2011-09-23 09:50:00,13.5,13.59,13.48,13.58,310400.0,9.2133,9.2747,9.1997,9.2679,310400.0
2011-09-23 09:55:00,13.58,13.62,13.58,13.59,329200.0,9.2679,9.2952,9.2679,9.2747,329200.0
2011-09-23 10:00:00,13.59,13.61,13.54,13.54,216000.0,9.2747,9.2884,9.2406,9.2406,216000.0
2011-09-23 10:05:00,13.55,13.55,13.5,13.54,214800.0,9.2474,9.2474,9.2133,9.2406,214800.0
2011-09-23 10:10:00,13.55,13.56,13.53,13.55,84400.0,9.2474,9.2543,9.2338,9.2474,84400.0
2011-09-23 10:15:00,13.55,13.55,13.48,13.48,139600.0,9.2474,9.2474,9.1997,9.1997,139600.0
2011-09-23 10:20:00,13.49,13.49,13.45,13.46,159200.0,9.2065,9.2065,9.1792,9.186,159200.0
2011-09-23 10:25:00,13.46,13.47,13.43,13.46,209200.0,9.186,9.1928,9.1655,9.186,209200.0
2011-09-23 10:30:00,13.46,13.5,13.46,13.48,128000.0,9.186,9.2133,9.186,9.1997,128000.0
2011-09-23 10:35:00,13.47,13.53,13.47,13.53,99600.0,9.1928,9.2338,9.1928,9.2338,99600.0
2011-09-23 10:40:00,13.53,13.53,13.5,13.52,84000.0,9.2338,9.2338,9.2133,9.227,84000.0
2011-09-23 10:45:00,13.52,13.52,13.49,13.52,163200.0,9.227,9.227,9.2065,9.227,163200.0
2011-09-23 10:50:00,13.51,13.52,13.49,13.51,178800.0,9.2201,9.227,9.2065,9.2201,178800.0
2011-09-23 10:55:00,13.5,13.51,13.48,13.49,140800.0,9.2133,9.2201,9.1997,9.2065,140800.0
2011-09-23 11:00:00,13.49,13.49,13.47,13.47,74400.0,9.2065,9.2065,9.1928,9.1928,74400.0
2011-09-23 11:05:00,13.48,13.5,13.47,13.49,143600.0,9.1997,9.2133,9.1928,9.2065,143600.0
2011-09-23 11:10:00,13.49,13.5,13.47,13.47,135200.0,9.2065,9.2133,9.1928,9.1928,135200.0
2011-09-23 11:15:00,13.47,13.5,13.47,13.5,331200.0,9.1928,9.2133,9.1928,9.2133,331200.0
2011-09-23 11:20:00,13.5,13.5,13.48,13.48,193600.0,9.2133,9.2133,9.1997,9.1997,193600.0
2011-09-23 11:25:00,13.49,13.49,13.46,13.47,62800.0,9.2065,9.2065,9.186,9.1928,62800.0
2011-09-23 11:30:00,13.47,13.47,13.45,13.47,48800.0,9.1928,9.1928,9.1792,9.1928,48800.0
2011-09-23 11:35:00,13.47,13.47,13.45,13.47,45600.0,9.1928,9.1928,9.1792,9.1928,45600.0
2011-09-23 11:40:00,13.47,13.47,13.45,13.45,98000.0,9.1928,9.1928,9.1792,9.1792,98000.0
2011-09-23 11:45:00,13.45,13.47,13.45,13.46,58400.0,9.1792,9.1928,9.1792,9.186,58400.0
2011-09-23 11:50:00,13.46,13.46,13.44,13.44,148000.0,9.186,9.186,9.1724,9.1724,148000.0
2011-09-23 11:55:00,13.44,13.48,13.43,13.48,72400.0,9.1724,9.1997,9.1655,9.1997,72400.0
2011-09-23 12:00:00,13.48,13.48,13.45,13.46,39200.0,9.1997,9.1997,9.1792,9.186,39200.0
2011-09-23 12:05:00,13.46,13.48,13.46,13.48,34400.0,9.186,9.1997,9.186,9.1997,34400.0
2011-09-23 12:10:00,13.48,13.49,13.47,13.49,28400.0,9.1997,9.2065,9.1928,9.2065,28400.0
2011-09-23 12:15:00,13.49,13.51,13.48,13.5,95200.0,9.2065,9.2201,9.1997,9.2133,95200.0
2011-09-23 12:20:00,13.5,13.5,13.49,13.49,18800.0,9.2133,9.2133,9.2065,9.2065,18800.0
2011-09-23 12:25:00,13.49,13.49,13.46,13.47,95200.0,9.2065,9.2065,9.186,9.1928,95200.0
2011-09-23 12:30:00,13.47,13.49,13.47,13.49,40800.0,9.1928,9.2065,9.1928,9.2065,40800.0
2011-09-23 12:35:00,13.48,13.49,13.47,13.47,48400.0,9.1997,9.2065,9.1928,9.1928,48400.0
2011-09-23 12:40:00,13.47,13.47,13.43,13.44,73600.0,9.1928,9.1928,9.1655,9.1724,73600.0
2011-09-23 12:45:00,13.44,13.5,13.44,13.47,208800.0,9.1724,9.2133,9.1724,9.1928,208800.0
2011-09-23 12:50:00,13.46,13.49,13.46,13.46,105200.0,9.186,9.2065,9.186,9.186,105200.0
2011-09-23 12:55:00,13.46,13.46,13.43,13.44,88800.0,9.186,9.186,9.1655,9.1724,88800.0
2011-09-23 13:00:00,13.44,13.47,13.43,13.45,122800.0,9.1724,9.1928,9.1655,9.1792,122800.0
2011-09-23 13:05:00,13.44,13.44,13.41,13.42,96000.0,9.1724,9.1724,9.1519,9.1587,96000.0
2011-09-23 13:10:00,13.42,13.46,13.42,13.45,65600.0,9.1587,9.186,9.1587,9.1792,65600.0
2011-09-23 13:15:00,13.45,13.46,13.44,13.44,86800.0,9.1792,9.186,9.1724,9.1724,86800.0
2011-09-23 13:20:00,13.45,13.46,13.45,13.46,158000.0,9.1792,9.186,9.1792,9.186,158000.0
2011-09-23 13:25:00,13.46,13.48,13.45,13.45,58400.0,9.186,9.1997,9.1792,9.1792,58400.0
2011-09-23 13:30:00,13.45,13.51,13.45,13.46,183200.0,9.1792,9.2201,9.1792,9.186,183200.0
2011-09-23 13:35:00,13.47,13.49,13.46,13.48,56400.0,9.1928,9.2065,9.186,9.1997,56400.0
2011-09-23 13:40:00,13.47,13.52,13.47,13.52,60800.0,9.1928,9.227,9.1928,9.227,60800.0
2011-09-23 13:45:00,13.51,13.53,13.49,13.53,87200.0,9.2201,9.2338,9.2065,9.2338,87200.0
2011-09-23 13:50:00,13.54,13.54,13.51,13.52,50000.0,9.2406,9.2406,9.2201,9.227,50000.0
2011-09-23 13:55:00,13.52,13.53,13.51,13.52,56000.0,9.227,9.2338,9.2201,9.227,56000.0
2011-09-23 14:00:00,13.52,13.54,13.52,13.52,49600.0,9.227,9.2406,9.227,9.227,49600.0
2011-09-23 14:05:00,13.52,13.52,13.49,13.5,97600.0,9.227,9.227,9.2065,9.2133,97600.0
2011-09-23 14:10:00,13.5,13.51,13.48,13.49,69200.0,9.2133,9.2201,9.1997,9.2065,69200.0
2011-09-23 14:15:00,13.48,13.49,13.47,13.47,36400.0,9.1997,9.2065,9.1928,9.1928,36400.0
2011-09-23 14:20:00,13.47,13.48,13.44,13.44,69600.0,9.1928,9.1997,9.1724,9.1724,69600.0
2011-09-23 14:25:00,13.45,13.45,13.42,13.43,49200.0,9.1792,9.1792,9.1587,9.1655,49200.0
2011-09-23 14:30:00,13.43,13.44,13.42,13.42,61200.0,9.1655,9.1724,9.1587,9.1587,61200.0
2011-09-23 14:35:00,13.42,13.44,13.42,13.43,80400.0,9.1587,9.1724,9.1587,9.1655,80400.0
2011-09-23 14:40:00,13.43,13.45,13.42,13.43,94800.0,9.1655,9.1792,9.1587,9.1655,94800.0
2011-09-23 14:45:00,13.43,13.44,13.39,13.41,85200.0,9.1655,9.1724,9.1382,9.1519,85200.0
2011-09-23 14:50:00,13.4,13.41,13.38,13.4,76000.0,9.1451,9.1519,9.1314,9.1451,76000.0
2011-09-23 14:55:00,13.4,13.41,13.38,13.39,77200.0,9.1451,9.1519,9.1314,9.1382,77200.0
2011-09-23 15:00:00,13.39,13.43,13.39,13.43,87600.0,9.1382,9.1655,9.1382,9.1655,87600.0
2011-09-23 15:05:00,13.43,13.44,13.41,13.44,107200.0,9.1655,9.1724,9.1519,9.1724,107200.0
2011-09-23 15:10:00,13.44,13.48,13.43,13.47,78000.0,9.1724,9.1997,9.1655,9.1928,78000.0
2011-09-23 15:15:00,13.47,13.48,13.45,13.46,102800.0,9.1928,9.1997,9.1792,9.186,102800.0
2011-09-23 15:20:00,13.45,13.47,13.45,13.46,80000.0,9.1792,9.1928,9.1792,9.186,80000.0
2011-09-23 15:25:00,13.45,13.47,13.45,13.46,140400.0,9.1792,9.1928,9.1792,9.186,140400.0
2011-09-23 15:30:00,13.46,13.47,13.44,13.45,136800.0,9.186,9.1928,9.1724,9.1792,136800.0
2011-09-23 15:35:00,13.45,13.47,13.45,13.47,247200.0,9.1792,9.1928,9.1792,9.1928,247200.0
2011-09-23 15:40:00,13.47,13.48,13.43,13.44,172000.0,9.1928,9.1997,9.1655,9.1724,172000.0
2011-09-23 15:45:00,13.44,13.44,13.42,13.42,148800.0,9.1724,9.1724,9.1587,9.1587,148800.0
2011-09-23 15:50:00,13.42,13.43,13.41,13.43,286000.0,9.1587,9.1655,9.1519,9.1655,286000.0
2011-09-23 15:55:00,13.43,13.45,13.42,13.45,588800.0,9.1655,9.1792,9.1587,9.1792,588800.0
2011-09-26 09:30:00,13.58,13.6,13.56,13.56,144400.0,9.2679,9.2816,9.2543,9.2543,144400.0
2011-09-26 09:35:00,13.56,13.58,13.54,13.54,64400.0,9.2543,9.2679,9.2406,9.2406,64400.0
2011-09-26 09:40:00,13.54,13.56,13.5,13.52,204800.0,9.2406,9.2543,9.2133,9.227,204800.0
2011-09-26 09:45:00,13.52,13.54,13.49,13.52,58800.0,9.227,9.2406,9.2065,9.227,58800.0
2011-09-26 09:50:00,13.51,13.51,13.47,13.48,101600.0,9.2201,9.2201,9.1928,9.1997,101600.0
2011-09-26 09:55:00,13.47,13.48,13.46,13.46,81600.0,9.1928,9.1997,9.186,9.186,81600.0
2011-09-26 10:00:00,13.47,13.5,13.47,13.48,94400.0,9.1928,9.2133,9.1928,9.1997,94400.0
2011-09-26 10:05:00,13.49,13.5,13.48,13.49,85200.0,9.2065,9.2133,9.1997,9.2065,85200.0
2011-09-26 10:10:00,13.49,13.51,13.49,13.49,119600.0,9.2065,9.2201,9.2065,9.2065,119600.0
2011-09-26 10:15:00,13.49,13.51,13.49,13.5,178400.0,9.2065,9.2201,9.2065,9.2133,178400.0
2011-09-26 10:20:00,13.5,13.51,13.49,13.49,104400.0,9.2133,9.2201,9.2065,9.2065,104400.0
2011-09-26 10:25:00,13.49,13.54,13.49,13.53,58800.0,9.2065,9.2406,9.2065,9.2338,58800.0
2011-09-26 10:30:00,13.52,13.53,13.51,13.51,51600.0,9.227,9.2338,9.2201,9.2201,51600.0
2011-09-26 10:35:00,13.51,13.54,13.5,13.51,38800.0,9.2201,9.2406,9.2133,9.2201,38800.0
2011-09-26 10:40:00,13.5,13.56,13.5,13.56,60000.0,9.2133,9.2543,9.2133,9.2543,60000.0
2011-09-26 10:45:00,13.55,13.55,13.5,13.51,69600.0,9.2474,9.2474,9.2133,9.2201,69600.0
2011-09-26 10:50:00,13.5,13.55,13.5,13.55,63200.0,9.2133,9.2474,9.2133,9.2474,63200.0
2011-09-26 10:55:00,13.54,13.55,13.52,13.53,124800.0,9.2406,9.2474,9.227,9.2338,124800.0
2011-09-26 11:00:00,13.53,13.56,13.53,13.54,180000.0,9.2338,9.2543,9.2338,9.2406,180000.0
2011-09-26 11:05:00,13.54,13.55,13.53,13.55,205200.0,9.2406,9.2474,9.2338,9.2474,205200.0
2011-09-26 11:10:00,13.55,13.55,13.53,13.53,188800.0,9.2474,9.2474,9.2338,9.2338,188800.0
2011-09-26 11:15:00,13.53,13.56,13.53,13.56,86800.0,9.2338,9.2543,9.2338,9.2543,86800.0
2011-09-26 11:20:00,13.56,13.58,13.55,13.58,58800.0,9.2543,9.2679,9.2474,9.2679,58800.0
2011-09-26 11:25:00,13.58,13.58,13.55,13.56,34800.0,9.2679,9.2679,9.2474,9.2543,34800.0
2011-09-26 11:30:00,13.56,13.56,13.54,13.55,55600.0,9.2543,9.2543,9.2406,9.2474,55600.0
2011-09-26 11:35:00,13.55,13.56,13.54,13.56,78800.0,9.2474,9.2543,9.2406,9.2543,78800.0
2011-09-26 11:40:00,13.55,13.59,13.55,13.58,100400.0,9.2474,9.2747,9.2474,9.2679,100400.0
2011-09-26 11:45:00,13.58,13.6,13.58,13.59,138400.0,9.2679,9.2816,9.2679,9.2747,138400.0
2011-09-26 11:50:00,13.59,13.6,13.58,13.6,128800.0,9.2747,9.2816,9.2679,9.2816,128800.0
2011-09-26 11:55:00,13.59,13.6,13.59,13.6,130000.0,9.2747,9.2816,9.2747,9.2816,130000.0
2011-09-26 12:00:00,13.6,13.6,13.59,13.59,82800.0,9.2816,9.2816,9.2747,9.2747,82800.0
2011-09-26 12:05:00,13.59,13.62,13.59,13.6,68800.0,9.2747,9.2952,9.2747,9.2816,68800.0
2011-09-26 12:10:00,13.6,13.6,13.58,13.58,80400.0,9.2816,9.2816,9.2679,9.2679,80400.0
2011-09-26 12:15:00,13.58,13.58,13.56,13.58,130000.0,9.2679,9.2679,9.2543,9.2679,130000.0
2011-09-26 12:20:00,13.58,13.59,13.56,13.56,96400.0,9.2679,9.2747,9.2543,9.2543,96400.0
2011-09-26 12:25:00,13.56,13.57,13.56,13.56,30800.0,9.2543,9.2611,9.2543,9.2543,30800.0
2011-09-26 12:30:00,13.56,13.57,13.56,13.56,33600.0,9.2543,9.2611,9.2543,9.2543,33600.0
2011-09-26 12:35:00,13.56,13.56,13.56,13.56,69600.0,9.2543,9.2543,9.2543,9.2543,69600.0
2011-09-26 12:40:00,13.56,13.56,13.53,13.55,94400.0,9.2543,9.2543,9.2338,9.2474,94400.0
2011-09-26 12:45:00,13.55,13.56,13.54,13.55,57600.0,9.2474,9.2543,9.2406,9.2474,57600.0
2011-09-26 12:50:00,13.55,13.56,13.55,13.56,45600.0,9.2474,9.2543,9.2474,9.2543,45600.0
2011-09-26 12:55:00,13.55,13.57,13.54,13.57,60400.0,9.2474,9.2611,9.2406,9.2611,60400.0
2011-09-26 13:00:00,13.56,13.56,13.54,13.55,53200.0,9.2543,9.2543,9.2406,9.2474,53200.0
2011-09-26 13:05:00,13.55,13.56,13.54,13.55,51600.0,9.2474,9.2543,9.2406,9.2474,51600.0
2011-09-26 13:10:00,13.55,13.56,13.53,13.54,82000.0,9.2474,9.2543,9.2338,9.2406,82000.0
2011-09-26 13:15:00,13.54,13.55,13.52,13.54,37600.0,9.2406,9.2474,9.227,9.2406,37600.0
2011-09-26 13:20:00,13.54,13.56,13.54,13.55,32800.0,9.2406,9.2543,9.2406,9.2474,32800.0
2011-09-26 13:25:00,13.55,13.56,13.54,13.55,20400.0,9.2474,9.2543,9.2406,9.2474,20400.0
2011-09-26 13:30:00,13.55,13.56,13.54,13.54,157600.0,9.2474,9.2543,9.2406,9.2406,157600.0
2011-09-26 13:35:00,13.54,13.56,13.54,13.55,64000.0,9.2406,9.2543,9.2406,9.2474,64000.0
2011-09-26 13:40:00,13.55,13.56,13.54,13.56,67600.0,9.2474,9.2543,9.2406,9.2543,67600.0
2011-09-26 13:45:00,13.56,13.58,13.56,13.56,59600.0,9.2543,9.2679,9.2543,9.2543,59600.0
2011-09-26 13:50:00,13.56,13.58,13.55,13.58,62400.0,9.2543,9.2679,9.2474,9.2679,62400.0
2011-09-26 13:55:00,13.58,13.59,13.57,13.57,90800.0,9.2679,9.2747,9.2611,9.2611,90800.0
2011-09-26 14:00:00,13.57,13.59,13.56,13.58,346000.0,9.2611,9.2747,9.2543,9.2679,346000.0
2011-09-26 14:05:00,13.58,13.59,13.55,13.56,90000.0,9.2679,9.2747,9.2474,9.2543,90000.0
2011-09-26 14:10:00,13.56,13.57,13.54,13.55,54000.0,9.2543,9.2611,9.2406,9.2474,54000.0
2011-09-26 14:15:00,13.55,13.56,13.53,13.54,208800.0,9.2474,9.2543,9.2338,9.2406,208800.0
2011-09-26 14:20:00,13.54,13.54,13.53,13.54,103200.0,9.2406,9.2406,9.2338,9.2406,103200.0
2011-09-26 14:25:00,13.54,13.55,13.53,13.53,32800.0,9.2406,9.2474,9.2338,9.2338,32800.0
2011-09-26 14:30:00,13.53,13.56,13.52,13.56,71600.0,9.2338,9.2543,9.227,9.2543,71600.0
2011-09-26 14:35:00,13.56,13.56,13.54,13.55,49600.0,9.2543,9.2543,9.2406,9.2474,49600.0
2011-09-26 14:40:00,13.55,13.56,13.53,13.53,57600.0,9.2474,9.2543,9.2338,9.2338,57600.0
2011-09-26 14:45:00,13.53,13.55,13.53,13.54,42400.0,9.2338,9.2474,9.2338,9.2406,42400.0
2011-09-26 14:50:00,13.54,13.55,13.52,13.53,52800.0,9.2406,9.2474,9.227,9.2338,52800.0
2011-09-26 14:55:00,13.53,13.55,13.53,13.54,36000.0,9.2338,9.2474,9.2338,9.2406,36000.0
2011-09-26 15:00:00,13.55,13.56,13.54,13.56,104800.0,9.2474,9.2543,9.2406,9.2543,104800.0
2011-09-26 15:05:00,13.56,13.57,13.54,13.55,77600.0,9.2543,9.2611,9.2406,9.2474,77600.0
2011-09-26 15:10:00,13.55,13.58,13.55,13.58,72000.0,9.2474,9.2679,9.2474,9.2679,72000.0
2011-09-26 15:15:00,13.58,13.58,13.56,13.57,105200.0,9.2679,9.2679,9.2543,9.2611,105200.0
2011-09-26 15:20:00,13.56,13.58,13.56,13.58,147600.0,9.2543,9.2679,9.2543,9.2679,147600.0
2011-09-26 15:25:00,13.58,13.6,13.57,13.6,111600.0,9.2679,9.2816,9.2611,9.2816,111600.0
2011-09-26 15:30:00,13.6,13.6,13.55,13.55,85600.0,9.2816,9.2816,9.2474,9.2474,85600.0
2011-09-26 15:35:00,13.55,13.56,13.55,13.56,95200.0,9.2474,9.2543,9.2474,9.2543,95200.0
2011-09-26 15:40:00,13.56,13.57,13.55,13.56,130400.0,9.2543,9.2611,9.2474,9.2543,130400.0
2011-09-26 15:45:00,13.57,13.58,13.57,13.58,179600.0,9.2611,9.2679,9.2611,9.2679,179600.0
2011-09-26 15:50:00,13.58,13.6,13.57,13.6,150800.0,9.2679,9.2816,9.2611,9.2816,150800.0
2011-09-26 15:55:00,13.61,13.61,13.59,13.6,784400.0,9.2884,9.2884,9.2747,9.2816,784400.0
2011-09-27 09:30:00,13.86,13.86,13.74,13.75,190000.0,9.459,9.459,9.3771,9.3839,190000.0
2011-09-27 09:35:00,13.75,13.76,13.74,13.75,73200.0,9.3839,9.3908,9.3771,9.3839,73200.0
2011-09-27 09:40:00,13.75,13.81,13.75,13.81,83600.0,9.3839,9.4249,9.3839,9.4249,83600.0
2011-09-27 09:45:00,13.81,13.82,13.77,13.8,88800.0,9.4249,9.4317,9.3976,9.4181,88800.0
2011-09-27 09:50:00,13.79,13.85,13.79,13.83,129600.0,9.4112,9.4522,9.4112,9.4385,129600.0
2011-09-27 09:55:00,13.83,13.85,13.81,13.84,174800.0,9.4385,9.4522,9.4249,9.4454,174800.0
2011-09-27 10:00:00,13.84,13.87,13.83,13.85,215600.0,9.4454,9.4658,9.4385,9.4522,215600.0
2011-09-27 10:05:00,13.85,13.85,13.82,13.82,82800.0,9.4522,9.4522,9.4317,9.4317,82800.0
2011-09-27 10:10:00,13.82,13.85,13.81,13.84,59200.0,9.4317,9.4522,9.4249,9.4454,59200.0
2011-09-27 10:15:00,13.84,13.84,13.8,13.81,78400.0,9.4454,9.4454,9.4181,9.4249,78400.0
2011-09-27 10:20:00,13.81,13.85,13.81,13.84,108800.0,9.4249,9.4522,9.4249,9.4454,108800.0
2011-09-27 10:25:00,13.84,13.87,13.84,13.87,220000.0,9.4454,9.4658,9.4454,9.4658,220000.0
2011-09-27 10:30:00,13.86,13.88,13.86,13.88,270400.0,9.459,9.4727,9.459,9.4727,270400.0
2011-09-27 10:35:00,13.88,13.89,13.87,13.88,114000.0,9.4727,9.4795,9.4658,9.4727,114000.0
2011-09-27 10:40:00,13.88,13.89,13.86,13.87,173600.0,9.4727,9.4795,9.459,9.4658,173600.0
2011-09-27 10:45:00,13.86,13.89,13.86,13.87,79200.0,9.459,9.4795,9.459,9.4658,79200.0
2011-09-27 10:50:00,13.87,13.9,13.87,13.89,119200.0,9.4658,9.4863,9.4658,9.4795,119200.0
2011-09-27 10:55:00,13.89,13.91,13.89,13.9,82000.0,9.4795,9.4931,9.4795,9.4863,82000.0
2011-09-27 11:00:00,13.9,13.9,13.88,13.89,92400.0,9.4863,9.4863,9.4727,9.4795,92400.0
2011-09-27 11:05:00,13.89,13.89,13.87,13.88,125600.0,9.4795,9.4795,9.4658,9.4727,125600.0
2011-09-27 11:10:00,13.88,13.88,13.83,13.84,144800.0,9.4727,9.4727,9.4385,9.4454,144800.0
2011-09-27 11:15:00,13.84,13.84,13.81,13.84,108800.0,9.4454,9.4454,9.4249,9.4454,108800.0
2011-09-27 11:20:00,13.84,13.85,13.81,13.84,170800.0,9.4454,9.4522,9.4249,9.4454,170800.0
2011-09-27 11:25:00,13.84,13.84,13.82,13.83,119600.0,9.4454,9.4454,9.4317,9.4385,119600.0
2011-09-27 11:30:00,13.83,13.86,13.83,13.85,55600.0,9.4385,9.459,9.4385,9.4522,55600.0
2011-09-27 11:35:00,13.85,13.88,13.85,13.88,156400.0,9.4522,9.4727,9.4522,9.4727,156400.0
2011-09-27 11:40:00,13.88,13.89,13.87,13.87,51600.0,9.4727,9.4795,9.4658,9.4658,51600.0
2011-09-27 11:45:00,13.87,13.87,13.86,13.87,141200.0,9.4658,9.4658,9.459,9.4658,141200.0
2011-09-27 11:50:00,13.86,13.87,13.85,13.85,64000.0,9.459,9.4658,9.4522,9.4522,64000.0
2011-09-27 11:55:00,13.85,13.86,13.85,13.85,107200.0,9.4522,9.459,9.4522,9.4522,107200.0
2011-09-27 12:00:00,13.85,13.85,13.84,13.85,36400.0,9.4522,9.4522,9.4454,9.4522,36400.0
2011-09-27 12:05:00,13.85,13.86,13.85,13.85,51200.0,9.4522,9.459,9.4522,9.4522,51200.0
2011-09-27 12:10:00,13.85,13.86,13.85,13.85,110000.0,9.4522,9.459,9.4522,9.4522,110000.0
2011-09-27 12:15:00,13.85,13.85,13.83,13.84,49600.0,9.4522,9.4522,9.4385,9.4454,49600.0
2011-09-27 12:20:00,13.83,13.85,13.83,13.84,46400.0,9.4385,9.4522,9.4385,9.4454,46400.0
2011-09-27 12:25:00,13.84,13.84,13.81,13.82,41600.0,9.4454,9.4454,9.4249,9.4317,41600.0
2011-09-27 12:30:00,13.83,13.83,13.79,13.8,31200.0,9.4385,9.4385,9.4112,9.4181,31200.0
2011-09-27 12:35:00,13.8,13.81,13.79,13.79,35200.0,9.4181,9.4249,9.4112,9.4112,35200.0
2011-09-27 12:40:00,13.8,13.8,13.77,13.77,127200.0,9.4181,9.4181,9.3976,9.3976,127200.0
2011-09-27 12:45:00,13.77,13.77,13.74,13.74,180000.0,9.3976,9.3976,9.3771,9.3771,180000.0
2011-09-27 12:50:00,13.74,13.76,13.74,13.75,70000.0,9.3771,9.3908,9.3771,9.3839,70000.0
2011-09-27 12:55:00,13.75,13.76,13.74,13.75,145200.0,9.3839,9.3908,9.3771,9.3839,145200.0
2011-09-27 13:00:00,13.75,13.75,13.74,13.74,48000.0,9.3839,9.3839,9.3771,9.3771,48000.0
2011-09-27 13:05:00,13.74,13.76,13.74,13.76,48800.0,9.3771,9.3908,9.3771,9.3908,48800.0
2011-09-27 13:10:00,13.76,13.79,13.76,13.78,94800.0,9.3908,9.4112,9.3908,9.4044,94800.0
2011-09-27 13:15:00,13.78,13.78,13.76,13.78,66000.0,9.4044,9.4044,9.3908,9.4044,66000.0
2011-09-27 13:20:00,13.78,13.81,13.78,13.8,98400.0,9.4044,9.4249,9.4044,9.4181,98400.0
2011-09-27 13:25:00,13.8,13.81,13.8,13.81,46000.0,9.4181,9.4249,9.4181,9.4249,46000.0
2011-09-27 13:30:00,13.81,13.81,13.78,13.8,51600.0,9.4249,9.4249,9.4044,9.4181,51600.0
2011-09-27 13:35:00,13.79,13.8,13.79,13.79,99600.0,9.4112,9.4181,9.4112,9.4112,99600.0
2011-09-27 13:40:00,13.79,13.8,13.79,13.8,52800.0,9.4112,9.4181,9.4112,9.4181,52800.0
2011-09-27 13:45:00,13.8,13.8,13.79,13.79,61200.0,9.4181,9.4181,9.4112,9.4112,61200.0
2011-09-27 13:50:00,13.79,13.8,13.78,13.78,110400.0,9.4112,9.4181,9.4044,9.4044,110400.0
2011-09-27 13:55:00,13.79,13.8,13.78,13.79,48000.0,9.4112,9.4181,9.4044,9.4112,48000.0
2011-09-27 14:00:00,13.79,13.8,13.79,13.79,51600.0,9.4112,9.4181,9.4112,9.4112,51600.0
2011-09-27 14:05:00,13.8,13.8,13.79,13.79,69200.0,9.4181,9.4181,9.4112,9.4112,69200.0
2011-09-27 14:10:00,13.79,13.82,13.79,13.81,139600.0,9.4112,9.4317,9.4112,9.4249,139600.0
2011-09-27 14:15:00,13.81,13.81,13.8,13.81,116400.0,9.4249,9.4249,9.4181,9.4249,116400.0
2011-09-27 14:20:00,13.81,13.81,13.8,13.8,122400.0,9.4249,9.4249,9.4181,9.4181,122400.0
2011-09-27 14:25:00,13.8,13.8,13.78,13.78,77200.0,9.4181,9.4181,9.4044,9.4044,77200.0
2011-09-27 14:30:00,13.78,13.79,13.78,13.79,64400.0,9.4044,9.4112,9.4044,9.4112,64400.0
2011-09-27 14:35:00,13.79,13.79,13.77,13.77,68800.0,9.4112,9.4112,9.3976,9.3976,68800.0
2011-09-27 14:40:00,13.78,13.78,13.76,13.77,112800.0,9.4044,9.4044,9.3908,9.3976,112800.0
2011-09-27 14:45:00,13.77,13.77,13.76,13.76,86400.0,9.3976,9.3976,9.3908,9.3908,86400.0
2011-09-27 14:50:00,13.76,13.77,13.76,13.77,68400.0,9.3908,9.3976,9.3908,9.3976,68400.0
2011-09-27 14:55:00,13.77,13.77,13.76,13.76,45200.0,9.3976,9.3976,9.3908,9.3908,45200.0
2011-09-27 15:00:00,13.76,13.76,13.74,13.74,130000.0,9.3908,9.3908,9.3771,9.3771,130000.0
2011-09-27 15:05:00,13.74,13.74,13.73,13.74,238400.0,9.3771,9.3771,9.3703,9.3771,238400.0
2011-09-27 15:10:00,13.74,13.74,13.71,13.71,229600.0,9.3771,9.3771,9.3566,9.3566,229600.0
2011-09-27 15:15:00,13.71,13.72,13.71,13.72,134800.0,9.3566,9.3635,9.3566,9.3635,134800.0
2011-09-27 15:20:00,13.72,13.73,13.7,13.7,182000.0,9.3635,9.3703,9.3498,9.3498,182000.0
2011-09-27 15:25:00,13.7,13.7,13.66,13.67,342400.0,9.3498,9.3498,9.3225,9.3293,342400.0
2011-09-27 15:30:00,13.67,13.68,13.66,13.67,268400.0,9.3293,9.3362,9.3225,9.3293,268400.0
2011-09-27 15:35:00,13.67,13.69,13.66,13.67,208000.0,9.3293,9.343,9.3225,9.3293,208000.0
2011-09-27 15:40:00,13.67,13.67,13.65,13.66,228400.0,9.3293,9.3293,9.3157,9.3225,228400.0
2011-09-27 15:45:00,13.66,13.66,13.6,13.61,439200.0,9.3225,9.3225,9.2816,9.2884,439200.0
2011-09-27 15:50:00,13.61,13.61,13.59,13.6,352000.0,9.2884,9.2884,9.2747,9.2816,352000.0
2011-09-27 15:55:00,13.6,13.65,13.59,13.65,683600.0,9.2816,9.3157,9.2747,9.3157,683600.0
2011-09-28 09:30:00,13.68,13.71,13.64,13.71,94000.0,9.3362,9.3566,9.3089,9.3566,94000.0
2011-09-28 09:35:00,13.7,13.74,13.65,13.65,216000.0,9.3498,9.3771,9.3157,9.3157,216000.0
2011-09-28 09:40:00,13.65,13.73,13.65,13.69,111200.0,9.3157,9.3703,9.3157,9.343,111200.0
2011-09-28 09:45:00,13.69,13.74,13.69,13.73,49600.0,9.343,9.3771,9.343,9.3703,49600.0
2011-09-28 09:50:00,13.73,13.74,13.72,13.74,57600.0,9.3703,9.3771,9.3635,9.3771,57600.0
2011-09-28 09:55:00,13.74,13.75,13.7,13.7,48000.0,9.3771,9.3839,9.3498,9.3498,48000.0
2011-09-28 10:00:00,13.7,13.74,13.68,13.73,64400.0,9.3498,9.3771,9.3362,9.3703,64400.0
2011-09-28 10:05:00,13.73,13.74,13.72,13.72,63600.0,9.3703,9.3771,9.3635,9.3635,63600.0
2011-09-28 10:10:00,13.73,13.73,13.69,13.69,91200.0,9.3703,9.3703,9.343,9.343,91200.0
2011-09-28 10:15:00,13.69,13.71,13.66,13.68,110400.0,9.343,9.3566,9.3225,9.3362,110400.0
2011-09-28 10:20:00,13.68,13.68,13.63,13.64,112000.0,9.3362,9.3362,9.302,9.3089,112000.0
2011-09-28 10:25:00,13.64,13.68,13.63,13.66,118400.0,9.3089,9.3362,9.302,9.3225,118400.0
2011-09-28 10:30:00,13.67,13.68,13.65,13.66,145600.0,9.3293,9.3362,9.3157,9.3225,145600.0
2011-09-28 10:35:00,13.67,13.68,13.66,13.67,107600.0,9.3293,9.3362,9.3225,9.3293,107600.0
2011-09-28 10:40:00,13.67,13.7,13.67,13.69,172400.0,9.3293,9.3498,9.3293,9.343,172400.0
2011-09-28 10:45:00,13.69,13.72,13.68,13.71,122800.0,9.343,9.3635,9.3362,9.3566,122800.0
2011-09-28 10:50:00,13.71,13.74,13.69,13.74,137600.0,9.3566,9.3771,9.343,9.3771,137600.0
2011-09-28 10:55:00,13.74,13.74,13.72,13.74,73200.0,9.3771,9.3771,9.3635,9.3771,73200.0
2011-09-28 11:00:00,13.73,13.74,13.71,13.72,144800.0,9.3703,9.3771,9.3566,9.3635,144800.0
2011-09-28 11:05:00,13.72,13.72,13.69,13.7,226000.0,9.3635,9.3635,9.343,9.3498,226000.0
2011-09-28 11:10:00,13.7,13.71,13.69,13.7,81600.0,9.3498,9.3566,9.343,9.3498,81600.0
2011-09-28 11:15:00,13.7,13.7,13.69,13.7,66400.0,9.3498,9.3498,9.343,9.3498,66400.0
2011-09-28 11:20:00,13.7,13.7,13.68,13.69,81600.0,9.3498,9.3498,9.3362,9.343,81600.0
2011-09-28 11:25:00,13.7,13.7,13.67,13.7,58000.0,9.3498,9.3498,9.3293,9.3498,58000.0
2011-09-28 11:30:00,13.69,13.69,13.67,13.67,25600.0,9.343,9.343,9.3293,9.3293,25600.0
2011-09-28 11:35:00,13.67,13.71,13.67,13.71,78000.0,9.3293,9.3566,9.3293,9.3566,78000.0
2011-09-28 11:40:00,13.71,13.71,13.69,13.71,70000.0,9.3566,9.3566,9.343,9.3566,70000.0
2011-09-28 11:45:00,13.71,13.71,13.69,13.7,36000.0,9.3566,9.3566,9.343,9.3498,36000.0
2011-09-28 11:50:00,13.7,13.71,13.69,13.7,43600.0,9.3498,9.3566,9.343,9.3498,43600.0
2011-09-28 11:55:00,13.7,13.7,13.69,13.69,61600.0,9.3498,9.3498,9.343,9.343,61600.0
2011-09-28 12:00:00,13.69,13.7,13.69,13.69,31600.0,9.343,9.3498,9.343,9.343,31600.0
2011-09-28 12:05:00,13.69,13.7,13.69,13.69,106000.0,9.343,9.3498,9.343,9.343,106000.0
2011-09-28 12:10:00,13.69,13.69,13.68,13.69,16800.0,9.343,9.343,9.3362,9.343,16800.0
2011-09-28 12:15:00,13.69,13.7,13.68,13.69,42800.0,9.343,9.3498,9.3362,9.343,42800.0
2011-09-28 12:20:00,13.69,13.71,13.69,13.69,62000.0,9.343,9.3566,9.343,9.343,62000.0
2011-09-28 12:25:00,13.7,13.71,13.69,13.7,55600.0,9.3498,9.3566,9.343,9.3498,55600.0
2011-09-28 12:30:00,13.69,13.69,13.67,13.68,100000.0,9.343,9.343,9.3293,9.3362,100000.0
2011-09-28 12:35:00,13.68,13.68,13.66,13.67,44800.0,9.3362,9.3362,9.3225,9.3293,44800.0
2011-09-28 12:40:00,13.67,13.67,13.65,13.65,82400.0,9.3293,9.3293,9.3157,9.3157,82400.0
2011-09-28 12:45:00,13.65,13.66,13.65,13.65,76000.0,9.3157,9.3225,9.3157,9.3157,76000.0
2011-09-28 12:50:00,13.65,13.65,13.64,13.65,32000.0,9.3157,9.3157,9.3089,9.3157,32000.0
2011-09-28 12:55:00,13.64,13.67,13.64,13.65,169200.0,9.3089,9.3293,9.3089,9.3157,169200.0
2011-09-28 13:00:00,13.65,13.65,13.64,13.64,38000.0,9.3157,9.3157,9.3089,9.3089,38000.0
2011-09-28 13:05:00,13.64,13.65,13.62,13.62,105600.0,9.3089,9.3157,9.2952,9.2952,105600.0
2011-09-28 13:10:00,13.62,13.63,13.61,13.62,45200.0,9.2952,9.302,9.2884,9.2952,45200.0
2011-09-28 13:15:00,13.62,13.63,13.61,13.62,112400.0,9.2952,9.302,9.2884,9.2952,112400.0
2011-09-28 13:20:00,13.62,13.63,13.61,13.63,51600.0,9.2952,9.302,9.2884,9.302,51600.0
2011-09-28 13:25:00,13.63,13.63,13.61,13.61,52800.0,9.302,9.302,9.2884,9.2884,52800.0
2011-09-28 13:30:00,13.61,13.61,13.58,13.58,40800.0,9.2884,9.2884,9.2679,9.2679,40800.0
2011-09-28 13:35:00,13.58,13.6,13.58,13.6,24000.0,9.2679,9.2816,9.2679,9.2816,24000.0
2011-09-28 13:40:00,13.6,13.6,13.58,13.58,36000.0,9.2816,9.2816,9.2679,9.2679,36000.0
2011-09-28 13:45:00,13.58,13.59,13.55,13.55,75600.0,9.2679,9.2747,9.2474,9.2474,75600.0
2011-09-28 13:50:00,13.55,13.57,13.55,13.55,125600.0,9.2474,9.2611,9.2474,9.2474,125600.0
2011-09-28 13:55:00,13.55,13.55,13.53,13.54,60000.0,9.2474,9.2474,9.2338,9.2406,60000.0
2011-09-28 14:00:00,13.54,13.55,13.51,13.52,55200.0,9.2406,9.2474,9.2201,9.227,55200.0
2011-09-28 14:05:00,13.52,13.55,13.52,13.54,43600.0,9.227,9.2474,9.227,9.2406,43600.0
2011-09-28 14:10:00,13.53,13.55,13.52,13.55,258400.0,9.2338,9.2474,9.227,9.2474,258400.0
2011-09-28 14:15:00,13.55,13.56,13.55,13.56,124000.0,9.2474,9.2543,9.2474,9.2543,124000.0
2011-09-28 14:20:00,13.56,13.56,13.54,13.56,80800.0,9.2543,9.2543,9.2406,9.2543,80800.0
2011-09-28 14:25:00,13.56,13.56,13.55,13.55,61600.0,9.2543,9.2543,9.2474,9.2474,61600.0
2011-09-28 14:30:00,13.55,13.56,13.54,13.56,65600.0,9.2474,9.2543,9.2406,9.2543,65600.0
2011-09-28 14:35:00,13.56,13.56,13.54,13.54,46800.0,9.2543,9.2543,9.2406,9.2406,46800.0
2011-09-28 14:40:00,13.54,13.55,13.54,13.54,30800.0,9.2406,9.2474,9.2406,9.2406,30800.0
2011-09-28 14:45:00,13.55,13.56,13.54,13.55,101600.0,9.2474,9.2543,9.2406,9.2474,101600.0
2011-09-28 14:50:00,13.55,13.56,13.55,13.55,123200.0,9.2474,9.2543,9.2474,9.2474,123200.0
2011-09-28 14:55:00,13.55,13.57,13.55,13.56,38000.0,9.2474,9.2611,9.2474,9.2543,38000.0
2011-09-28 15:00:00,13.56,13.59,13.56,13.59,86000.0,9.2543,9.2747,9.2543,9.2747,86000.0
2011-09-28 15:05:00,13.59,13.59,13.57,13.58,34400.0,9.2747,9.2747,9.2611,9.2679,34400.0
2011-09-28 15:10:00,13.58,13.6,13.57,13.57,74800.0,9.2679,9.2816,9.2611,9.2611,74800.0
2011-09-28 15:15:00,13.57,13.58,13.55,13.56,77200.0,9.2611,9.2679,9.2474,9.2543,77200.0
2011-09-28 15:20:00,13.56,13.56,13.54,13.56,124400.0,9.2543,9.2543,9.2406,9.2543,124400.0
2011-09-28 15:25:00,13.56,13.57,13.55,13.55,196800.0,9.2543,9.2611,9.2474,9.2474,196800.0
2011-09-28 15:30:00,13.55,13.57,13.54,13.56,172000.0,9.2474,9.2611,9.2406,9.2543,172000.0
2011-09-28 15:35:00,13.56,13.56,13.51,13.52,304000.0,9.2543,9.2543,9.2201,9.227,304000.0
2011-09-28 15:40:00,13.52,13.52,13.5,13.5,226800.0,9.227,9.227,9.2133,9.2133,226800.0
2011-09-28 15:45:00,13.5,13.5,13.43,13.44,234800.0,9.2133,9.2133,9.1655,9.1724,234800.0
2011-09-28 15:50:00,13.44,13.47,13.44,13.45,384800.0,9.1724,9.1928,9.1724,9.1792,384800.0
2011-09-28 15:55:00,13.45,13.47,13.45,13.47,518000.0,9.1792,9.1928,9.1792,9.1928,518000.0
2011-09-29 09:30:00,13.61,13.63,13.57,13.57,101600.0,9.2884,9.302,9.2611,9.2611,101600.0
2011-09-29 09:35:00,13.58,13.61,13.56,13.56,289200.0,9.2679,9.2884,9.2543,9.2543,289200.0
2011-09-29 09:40:00,13.56,13.6,13.55,13.58,217600.0,9.2543,9.2816,9.2474,9.2679,217600.0
2011-09-29 09:45:00,13.58,13.6,13.57,13.58,153600.0,9.2679,9.2816,9.2611,9.2679,153600.0
2011-09-29 09:50:00,13.58,13.61,13.58,13.61,175200.0,9.2679,9.2884,9.2679,9.2884,175200.0
2011-09-29 09:55:00,13.62,13.64,13.61,13.63,197200.0,9.2952,9.3089,9.2884,9.302,197200.0
2011-09-29 10:00:00,13.64,13.65,13.59,13.6,159200.0,9.3089,9.3157,9.2747,9.2816,159200.0
2011-09-29 10:05:00,13.6,13.61,13.59,13.6,108400.0,9.2816,9.2884,9.2747,9.2816,108400.0
2011-09-29 10:10:00,13.6,13.61,13.58,13.61,102800.0,9.2816,9.2884,9.2679,9.2884,102800.0
2011-09-29 10:15:00,13.6,13.63,13.6,13.63,126400.0,9.2816,9.302,9.2816,9.302,126400.0
2011-09-29 10:20:00,13.62,13.66,13.61,13.66,128800.0,9.2952,9.3225,9.2884,9.3225,128800.0
2011-09-29 10:25:00,13.66,13.66,13.61,13.62,137200.0,9.3225,9.3225,9.2884,9.2952,137200.0
2011-09-29 10:30:00,13.62,13.63,13.61,13.62,50400.0,9.2952,9.302,9.2884,9.2952,50400.0
2011-09-29 10:35:00,13.62,13.63,13.6,13.61,71200.0,9.2952,9.302,9.2816,9.2884,71200.0
2011-09-29 10:40:00,13.61,13.64,13.6,13.61,117200.0,9.2884,9.3089,9.2816,9.2884,117200.0
2011-09-29 10:45:00,13.6,13.61,13.58,13.59,116000.0,9.2816,9.2884,9.2679,9.2747,116000.0
2011-09-29 10:50:00,13.59,13.61,13.57,13.58,77600.0,9.2747,9.2884,9.2611,9.2679,77600.0
2011-09-29 10:55:00,13.58,13.61,13.57,13.6,60800.0,9.2679,9.2884,9.2611,9.2816,60800.0
2011-09-29 11:00:00,13.61,13.63,13.6,13.62,86400.0,9.2884,9.302,9.2816,9.2952,86400.0
2011-09-29 11:05:00,13.61,13.63,13.6,13.63,91200.0,9.2884,9.302,9.2816,9.302,91200.0
2011-09-29 11:10:00,13.63,13.66,13.62,13.65,77200.0,9.302,9.3225,9.2952,9.3157,77200.0
2011-09-29 11:15:00,13.65,13.65,13.62,13.63,97200.0,9.3157,9.3157,9.2952,9.302,97200.0
2011-09-29 11:20:00,13.63,13.64,13.61,13.62,58400.0,9.302,9.3089,9.2884,9.2952,58400.0
2011-09-29 11:25:00,13.61,13.65,13.61,13.65,108800.0,9.2884,9.3157,9.2884,9.3157,108800.0
2011-09-29 11:30:00,13.65,13.66,13.65,13.65,62000.0,9.3157,9.3225,9.3157,9.3157,62000.0
2011-09-29 11:35:00,13.65,13.66,13.64,13.65,67600.0,9.3157,9.3225,9.3089,9.3157,67600.0
2011-09-29 11:40:00,13.64,13.65,13.64,13.65,50800.0,9.3089,9.3157,9.3089,9.3157,50800.0
2011-09-29 11:45:00,13.65,13.66,13.64,13.65,86000.0,9.3157,9.3225,9.3089,9.3157,86000.0
2011-09-29 11:50:00,13.65,13.66,13.64,13.66,41200.0,9.3157,9.3225,9.3089,9.3225,41200.0
2011-09-29 11:55:00,13.66,13.67,13.65,13.66,103600.0,9.3225,9.3293,9.3157,9.3225,103600.0
2011-09-29 12:00:00,13.66,13.67,13.64,13.65,70000.0,9.3225,9.3293,9.3089,9.3157,70000.0
2011-09-29 12:05:00,13.65,13.65,13.64,13.64,26000.0,9.3157,9.3157,9.3089,9.3089,26000.0
2011-09-29 12:10:00,13.64,13.65,13.63,13.63,81200.0,9.3089,9.3157,9.302,9.302,81200.0
2011-09-29 12:15:00,13.63,13.64,13.61,13.63,570000.0,9.302,9.3089,9.2884,9.302,570000.0
2011-09-29 12:20:00,13.62,13.63,13.62,13.63,98800.0,9.2952,9.302,9.2952,9.302,98800.0
2011-09-29 12:25:00,13.63,13.65,13.63,13.65,86000.0,9.302,9.3157,9.302,9.3157,86000.0
2011-09-29 12:30:00,13.64,13.65,13.61,13.61,59600.0,9.3089,9.3157,9.2884,9.2884,59600.0
2011-09-29 12:35:00,13.61,13.62,13.6,13.61,154400.0,9.2884,9.2952,9.2816,9.2884,154400.0
2011-09-29 12:40:00,13.62,13.62,13.6,13.61,97600.0,9.2952,9.2952,9.2816,9.2884,97600.0
2011-09-29 12:45:00,13.61,13.62,13.6,13.61,116000.0,9.2884,9.2952,9.2816,9.2884,116000.0
2011-09-29 12:50:00,13.61,13.63,13.6,13.61,70000.0,9.2884,9.302,9.2816,9.2884,70000.0
2011-09-29 12:55:00,13.61,13.63,13.6,13.62,88800.0,9.2884,9.302,9.2816,9.2952,88800.0
2011-09-29 13:00:00,13.62,13.63,13.61,13.62,78000.0,9.2952,9.302,9.2884,9.2952,78000.0
2011-09-29 13:05:00,13.63,13.65,13.62,13.63,73200.0,9.302,9.3157,9.2952,9.302,73200.0
2011-09-29 13:10:00,13.63,13.65,13.63,13.63,40400.0,9.302,9.3157,9.302,9.302,40400.0
2011-09-29 13:15:00,13.63,13.64,13.62,13.62,300400.0,9.302,9.3089,9.2952,9.2952,300400.0
2011-09-29 13:20:00,13.62,13.63,13.61,13.62,63600.0,9.2952,9.302,9.2884,9.2952,63600.0
2011-09-29 13:25:00,13.62,13.64,13.61,13.61,76000.0,9.2952,9.3089,9.2884,9.2884,76000.0
2011-09-29 13:30:00,13.61,13.63,13.59,13.61,547600.0,9.2884,9.302,9.2747,9.2884,547600.0
2011-09-29 13:35:00,13.61,13.62,13.59,13.59,91600.0,9.2884,9.2952,9.2747,9.2747,91600.0
2011-09-29 13:40:00,13.59,13.6,13.56,13.57,120800.0,9.2747,9.2816,9.2543,9.2611,120800.0
2011-09-29 13:45:00,13.57,13.59,13.57,13.59,80800.0,9.2611,9.2747,9.2611,9.2747,80800.0
2011-09-29 13:50:00,13.58,13.59,13.57,13.58,65200.0,9.2679,9.2747,9.2611,9.2679,65200.0
2011-09-29 13:55:00,13.58,13.61,13.57,13.59,77600.0,9.2679,9.2884,9.2611,9.2747,77600.0
2011-09-29 14:00:00,13.59,13.6,13.55,13.55,48000.0,9.2747,9.2816,9.2474,9.2474,48000.0
2011-09-29 14:05:00,13.55,13.58,13.54,13.56,102800.0,9.2474,9.2679,9.2406,9.2543,102800.0
2011-09-29 14:10:00,13.56,13.56,13.52,13.53,84800.0,9.2543,9.2543,9.227,9.2338,84800.0
2011-09-29 14:15:00,13.53,13.54,13.52,13.54,97600.0,9.2338,9.2406,9.227,9.2406,97600.0
2011-09-29 14:20:00,13.54,13.58,13.53,13.58,216400.0,9.2406,9.2679,9.2338,9.2679,216400.0
2011-09-29 14:25:00,13.58,13.59,13.56,13.58,96800.0,9.2679,9.2747,9.2543,9.2679,96800.0
2011-09-29 14:30:00,13.58,13.58,13.56,13.57,56000.0,9.2679,9.2679,9.2543,9.2611,56000.0
2011-09-29 14:35:00,13.57,13.58,13.56,13.57,70400.0,9.2611,9.2679,9.2543,9.2611,70400.0
2011-09-29 14:40:00,13.57,13.58,13.54,13.54,84800.0,9.2611,9.2679,9.2406,9.2406,84800.0
2011-09-29 14:45:00,13.54,13.56,13.54,13.55,104400.0,9.2406,9.2543,9.2406,9.2474,104400.0
2011-09-29 14:50:00,13.55,13.56,13.53,13.54,167600.0,9.2474,9.2543,9.2338,9.2406,167600.0
2011-09-29 14:55:00,13.54,13.56,13.54,13.55,103600.0,9.2406,9.2543,9.2406,9.2474,103600.0
2011-09-29 15:00:00,13.56,13.56,13.5,13.5,128400.0,9.2543,9.2543,9.2133,9.2133,128400.0
2011-09-29 15:05:00,13.5,13.53,13.49,13.53,125200.0,9.2133,9.2338,9.2065,9.2338,125200.0
2011-09-29 15:10:00,13.53,13.55,13.53,13.53,78800.0,9.2338,9.2474,9.2338,9.2338,78800.0
2011-09-29 15:15:00,13.53,13.55,13.5,13.51,158400.0,9.2338,9.2474,9.2133,9.2201,158400.0
2011-09-29 15:20:00,13.51,13.55,13.5,13.54,98800.0,9.2201,9.2474,9.2133,9.2406,98800.0
2011-09-29 15:25:00,13.54,13.56,13.53,13.54,87600.0,9.2406,9.2543,9.2338,9.2406,87600.0
2011-09-29 15:30:00,13.55,13.59,13.54,13.58,218400.0,9.2474,9.2747,9.2406,9.2679,218400.0
2011-09-29 15:35:00,13.58,13.62,13.58,13.61,178400.0,9.2679,9.2952,9.2679,9.2884,178400.0
2011-09-29 15:40:00,13.61,13.61,13.58,13.59,160000.0,9.2884,9.2884,9.2679,9.2747,160000.0
2011-09-29 15:45:00,13.6,13.62,13.58,13.58,546000.0,9.2816,9.2952,9.2679,9.2679,546000.0
2011-09-29 15:50:00,13.58,13.62,13.58,13.59,361200.0,9.2679,9.2952,9.2679,9.2747,361200.0
2011-09-29 15:55:00,13.59,13.64,13.59,13.63,982000.0,9.2747,9.3089,9.2747,9.302,982000.0
2011-09-30 09:30:00,13.53,13.63,13.53,13.61,92800.0,9.2338,9.302,9.2338,9.2884,92800.0
2011-09-30 09:35:00,13.61,13.62,13.56,13.59,201600.0,9.2884,9.2952,9.2543,9.2747,201600.0
2011-09-30 09:40:00,13.59,13.69,13.59,13.67,178800.0,9.2747,9.343,9.2747,9.3293,178800.0
2011-09-30 09:45:00,13.68,13.68,13.62,13.63,200800.0,9.3362,9.3362,9.2952,9.302,200800.0
2011-09-30 09:50:00,13.63,13.65,13.61,13.65,77200.0,9.302,9.3157,9.2884,9.3157,77200.0
2011-09-30 09:55:00,13.66,13.68,13.61,13.64,204800.0,9.3225,9.3362,9.2884,9.3089,204800.0
2011-09-30 10:00:00,13.64,13.64,13.6,13.63,238000.0,9.3089,9.3089,9.2816,9.302,238000.0
2011-09-30 10:05:00,13.63,13.66,13.63,13.64,94800.0,9.302,9.3225,9.302,9.3089,94800.0
2011-09-30 10:10:00,13.64,13.66,13.6,13.61,83600.0,9.3089,9.3225,9.2816,9.2884,83600.0
2011-09-30 10:15:00,13.61,13.65,13.61,13.65,72800.0,9.2884,9.3157,9.2884,9.3157,72800.0
2011-09-30 10:20:00,13.65,13.67,13.63,13.63,90000.0,9.3157,9.3293,9.302,9.302,90000.0
2011-09-30 10:25:00,13.64,13.65,13.61,13.63,124000.0,9.3089,9.3157,9.2884,9.302,124000.0
2011-09-30 10:30:00,13.64,13.64,13.61,13.61,81600.0,9.3089,9.3089,9.2884,9.2884,81600.0
2011-09-30 10:35:00,13.61,13.61,13.59,13.59,60000.0,9.2884,9.2884,9.2747,9.2747,60000.0
2011-09-30 10:40:00,13.59,13.6,13.56,13.57,172000.0,9.2747,9.2816,9.2543,9.2611,172000.0
2011-09-30 10:45:00,13.57,13.59,13.57,13.57,72400.0,9.2611,9.2747,9.2611,9.2611,72400.0
2011-09-30 10:50:00,13.57,13.59,13.57,13.59,28000.0,9.2611,9.2747,9.2611,9.2747,28000.0
2011-09-30 10:55:00,13.59,13.6,13.56,13.57,40400.0,9.2747,9.2816,9.2543,9.2611,40400.0
2011-09-30 11:00:00,13.58,13.6,13.58,13.59,46000.0,9.2679,9.2816,9.2679,9.2747,46000.0
2011-09-30 11:05:00,13.59,13.62,13.58,13.61,74000.0,9.2747,9.2952,9.2679,9.2884,74000.0
2011-09-30 11:10:00,13.61,13.63,13.61,13.61,22400.0,9.2884,9.302,9.2884,9.2884,22400.0
2011-09-30 11:15:00,13.62,13.63,13.59,13.6,75600.0,9.2952,9.302,9.2747,9.2816,75600.0
2011-09-30 11:20:00,13.6,13.63,13.6,13.62,146000.0,9.2816,9.302,9.2816,9.2952,146000.0
2011-09-30 11:25:00,13.62,13.62,13.6,13.6,34400.0,9.2952,9.2952,9.2816,9.2816,34400.0
2011-09-30 11:30:00,13.61,13.62,13.6,13.61,59200.0,9.2884,9.2952,9.2816,9.2884,59200.0
2011-09-30 11:35:00,13.61,13.63,13.6,13.62,38800.0,9.2884,9.302,9.2816,9.2952,38800.0
2011-09-30 11:40:00,13.62,13.63,13.61,13.63,50800.0,9.2952,9.302,9.2884,9.302,50800.0
2011-09-30 11:45:00,13.62,13.63,13.61,13.63,24000.0,9.2952,9.302,9.2884,9.302,24000.0
2011-09-30 11:50:00,13.63,13.63,13.61,13.61,32400.0,9.302,9.302,9.2884,9.2884,32400.0
2011-09-30 11:55:00,13.61,13.62,13.59,13.61,93200.0,9.2884,9.2952,9.2747,9.2884,93200.0
2011-09-30 12:00:00,13.62,13.63,13.62,13.63,57200.0,9.2952,9.302,9.2952,9.302,57200.0
2011-09-30 12:05:00,13.63,13.63,13.6,13.6,36000.0,9.302,9.302,9.2816,9.2816,36000.0
2011-09-30 12:10:00,13.6,13.61,13.59,13.6,84000.0,9.2816,9.2884,9.2747,9.2816,84000.0
2011-09-30 12:15:00,13.6,13.61,13.58,13.58,76800.0,9.2816,9.2884,9.2679,9.2679,76800.0
2011-09-30 12:20:00,13.59,13.6,13.58,13.59,40000.0,9.2747,9.2816,9.2679,9.2747,40000.0
2011-09-30 12:25:00,13.59,13.6,13.58,13.6,32400.0,9.2747,9.2816,9.2679,9.2816,32400.0
2011-09-30 12:30:00,13.6,13.62,13.59,13.61,217600.0,9.2816,9.2952,9.2747,9.2884,217600.0
2011-09-30 12:35:00,13.61,13.61,13.6,13.6,50400.0,9.2884,9.2884,9.2816,9.2816,50400.0
2011-09-30 12:40:00,13.6,13.61,13.59,13.61,45600.0,9.2816,9.2884,9.2747,9.2884,45600.0
2011-09-30 12:45:00,13.61,13.63,13.61,13.62,70400.0,9.2884,9.302,9.2884,9.2952,70400.0
2011-09-30 12:50:00,13.62,13.62,13.61,13.62,36800.0,9.2952,9.2952,9.2884,9.2952,36800.0
2011-09-30 12:55:00,13.62,13.62,13.61,13.62,49200.0,9.2952,9.2952,9.2884,9.2952,49200.0
2011-09-30 13:00:00,13.61,13.62,13.6,13.6,60000.0,9.2884,9.2952,9.2816,9.2816,60000.0
2011-09-30 13:05:00,13.6,13.62,13.6,13.61,26400.0,9.2816,9.2952,9.2816,9.2884,26400.0
2011-09-30 13:10:00,13.61,13.63,13.61,13.61,36400.0,9.2884,9.302,9.2884,9.2884,36400.0
2011-09-30 13:15:00,13.61,13.61,13.6,13.61,50800.0,9.2884,9.2884,9.2816,9.2884,50800.0
2011-09-30 13:20:00,13.61,13.61,13.58,13.6,67200.0,9.2884,9.2884,9.2679,9.2816,67200.0
2011-09-30 13:25:00,13.6,13.61,13.6,13.61,135600.0,9.2816,9.2884,9.2816,9.2884,135600.0
2011-09-30 13:30:00,13.61,13.62,13.6,13.62,30400.0,9.2884,9.2952,9.2816,9.2952,30400.0
2011-09-30 13:35:00,13.62,13.63,13.62,13.62,14800.0,9.2952,9.302,9.2952,9.2952,14800.0
2011-09-30 13:40:00,13.62,13.62,13.61,13.62,36400.0,9.2952,9.2952,9.2884,9.2952,36400.0
2011-09-30 13:45:00,13.62,13.65,13.62,13.65,53600.0,9.2952,9.3157,9.2952,9.3157,53600.0
2011-09-30 13:50:00,13.65,13.65,13.64,13.65,28000.0,9.3157,9.3157,9.3089,9.3157,28000.0
2011-09-30 13:55:00,13.64,13.64,13.63,13.63,49600.0,9.3089,9.3089,9.302,9.302,49600.0
2011-09-30 14:00:00,13.63,13.64,13.63,13.64,61600.0,9.302,9.3089,9.302,9.3089,61600.0
2011-09-30 14:05:00,13.63,13.64,13.6,13.61,100000.0,9.302,9.3089,9.2816,9.2884,100000.0
2011-09-30 14:10:00,13.61,13.62,13.6,13.61,37600.0,9.2884,9.2952,9.2816,9.2884,37600.0
2011-09-30 14:15:00,13.6,13.61,13.6,13.6,34400.0,9.2816,9.2884,9.2816,9.2816,34400.0
2011-09-30 14:20:00,13.6,13.6,13.59,13.59,49200.0,9.2816,9.2816,9.2747,9.2747,49200.0
2011-09-30 14:25:00,13.6,13.61,13.55,13.56,207600.0,9.2816,9.2884,9.2474,9.2543,207600.0
2011-09-30 14:30:00,13.56,13.59,13.55,13.59,130000.0,9.2543,9.2747,9.2474,9.2747,130000.0
2011-09-30 14:35:00,13.59,13.59,13.57,13.59,69200.0,9.2747,9.2747,9.2611,9.2747,69200.0
2011-09-30 14:40:00,13.59,13.61,13.59,13.6,72400.0,9.2747,9.2884,9.2747,9.2816,72400.0
2011-09-30 14:45:00,13.6,13.6,13.57,13.58,62800.0,9.2816,9.2816,9.2611,9.2679,62800.0
2011-09-30 14:50:00,13.58,13.59,13.56,13.59,218000.0,9.2679,9.2747,9.2543,9.2747,218000.0
2011-09-30 14:55:00,13.59,13.61,13.59,13.6,161600.0,9.2747,9.2884,9.2747,9.2816,161600.0
2011-09-30 15:00:00,13.6,13.6,13.57,13.59,132000.0,9.2816,9.2816,9.2611,9.2747,132000.0
2011-09-30 15:05:00,13.59,13.64,13.58,13.62,250800.0,9.2747,9.3089,9.2679,9.2952,250800.0
2011-09-30 15:10:00,13.62,13.63,13.6,13.61,121200.0,9.2952,9.302,9.2816,9.2884,121200.0
2011-09-30 15:15:00,13.61,13.61,13.59,13.59,113200.0,9.2884,9.2884,9.2747,9.2747,113200.0
2011-09-30 15:20:00,13.59,13.6,13.58,13.58,116000.0,9.2747,9.2816,9.2679,9.2679,116000.0
2011-09-30 15:25:00,13.58,13.59,13.57,13.57,187200.0,9.2679,9.2747,9.2611,9.2611,187200.0
2011-09-30 15:30:00,13.57,13.6,13.56,13.57,168800.0,9.2611,9.2816,9.2543,9.2611,168800.0
2011-09-30 15:35:00,13.56,13.58,13.55,13.56,193200.0,9.2543,9.2679,9.2474,9.2543,193200.0
2011-09-30 15:40:00,13.57,13.63,13.57,13.62,188800.0,9.2611,9.302,9.2611,9.2952,188800.0
2011-09-30 15:45:00,13.62,13.62,13.54,13.55,292800.0,9.2952,9.2952,9.2406,9.2474,292800.0
2011-09-30 15:50:00,13.55,13.56,13.52,13.53,414400.0,9.2474,9.2543,9.227,9.2338,414400.0
2011-09-30 15:55:00,13.53,13.54,13.5,13.5,620400.0,9.2338,9.2406,9.2133,9.2133,620400.0
2011-10-03 09:30:00,13.47,13.53,13.46,13.53,172800.0,9.1928,9.2338,9.186,9.2338,172800.0
2011-10-03 09:35:00,13.53,13.55,13.52,13.54,182800.0,9.2338,9.2474,9.227,9.2406,182800.0
2011-10-03 09:40:00,13.54,13.54,13.51,13.53,75600.0,9.2406,9.2406,9.2201,9.2338,75600.0
2011-10-03 09:45:00,13.53,13.54,13.5,13.5,68000.0,9.2338,9.2406,9.2133,9.2133,68000.0
2011-10-03 09:50:00,13.51,13.51,13.47,13.49,265600.0,9.2201,9.2201,9.1928,9.2065,265600.0
2011-10-03 09:55:00,13.49,13.5,13.48,13.49,138800.0,9.2065,9.2133,9.1997,9.2065,138800.0
2011-10-03 10:00:00,13.49,13.59,13.47,13.56,232400.0,9.2065,9.2747,9.1928,9.2543,232400.0
2011-10-03 10:05:00,13.56,13.57,13.52,13.56,89200.0,9.2543,9.2611,9.227,9.2543,89200.0
2011-10-03 10:10:00,13.56,13.65,13.56,13.62,96000.0,9.2543,9.3157,9.2543,9.2952,96000.0
2011-10-03 10:15:00,13.62,13.62,13.58,13.59,108800.0,9.2952,9.2952,9.2679,9.2747,108800.0
2011-10-03 10:20:00,13.59,13.61,13.56,13.56,93200.0,9.2747,9.2884,9.2543,9.2543,93200.0
2011-10-03 10:25:00,13.56,13.57,13.54,13.54,121200.0,9.2543,9.2611,9.2406,9.2406,121200.0
2011-10-03 10:30:00,13.53,13.54,13.5,13.5,141600.0,9.2338,9.2406,9.2133,9.2133,141600.0
2011-10-03 10:35:00,13.5,13.51,13.47,13.48,46400.0,9.2133,9.2201,9.1928,9.1997,46400.0
2011-10-03 10:40:00,13.49,13.49,13.46,13.47,90400.0,9.2065,9.2065,9.186,9.1928,90400.0
2011-10-03 10:45:00,13.47,13.48,13.46,13.47,60800.0,9.1928,9.1997,9.186,9.1928,60800.0
2011-10-03 10:50:00,13.47,13.47,13.43,13.44,54400.0,9.1928,9.1928,9.1655,9.1724,54400.0
2011-10-03 10:55:00,13.44,13.45,13.43,13.45,51200.0,9.1724,9.1792,9.1655,9.1792,51200.0
2011-10-03 11:00:00,13.45,13.45,13.42,13.43,53600.0,9.1792,9.1792,9.1587,9.1655,53600.0
2011-10-03 11:05:00,13.43,13.45,13.4,13.45,66800.0,9.1655,9.1792,9.1451,9.1792,66800.0
2011-10-03 11:10:00,13.45,13.48,13.44,13.47,202400.0,9.1792,9.1997,9.1724,9.1928,202400.0
2011-10-03 11:15:00,13.47,13.48,13.46,13.47,37600.0,9.1928,9.1997,9.186,9.1928,37600.0
2011-10-03 11:20:00,13.47,13.48,13.45,13.46,57200.0,9.1928,9.1997,9.1792,9.186,57200.0
2011-10-03 11:25:00,13.46,13.47,13.45,13.47,31200.0,9.186,9.1928,9.1792,9.1928,31200.0
2011-10-03 11:30:00,13.47,13.48,13.46,13.46,42000.0,9.1928,9.1997,9.186,9.186,42000.0
2011-10-03 11:35:00,13.46,13.47,13.44,13.44,29600.0,9.186,9.1928,9.1724,9.1724,29600.0
2011-10-03 11:40:00,13.45,13.46,13.41,13.43,42000.0,9.1792,9.186,9.1519,9.1655,42000.0
2011-10-03 11:45:00,13.43,13.43,13.41,13.41,30800.0,9.1655,9.1655,9.1519,9.1519,30800.0
2011-10-03 11:50:00,13.41,13.44,13.41,13.44,58400.0,9.1519,9.1724,9.1519,9.1724,58400.0
2011-10-03 11:55:00,13.45,13.46,13.44,13.46,46400.0,9.1792,9.186,9.1724,9.186,46400.0
2011-10-03 12:00:00,13.46,13.47,13.44,13.44,47200.0,9.186,9.1928,9.1724,9.1724,47200.0
2011-10-03 12:05:00,13.45,13.46,13.44,13.45,89200.0,9.1792,9.186,9.1724,9.1792,89200.0
2011-10-03 12:10:00,13.45,13.46,13.43,13.43,116400.0,9.1792,9.186,9.1655,9.1655,116400.0
2011-10-03 12:15:00,13.43,13.45,13.42,13.42,75200.0,9.1655,9.1792,9.1587,9.1587,75200.0
2011-10-03 12:20:00,13.42,13.44,13.41,13.44,59600.0,9.1587,9.1724,9.1519,9.1724,59600.0
2011-10-03 12:25:00,13.43,13.44,13.42,13.42,22800.0,9.1655,9.1724,9.1587,9.1587,22800.0
2011-10-03 12:30:00,13.42,13.43,13.41,13.42,56400.0,9.1587,9.1655,9.1519,9.1587,56400.0
2011-10-03 12:35:00,13.42,13.42,13.4,13.4,42000.0,9.1587,9.1587,9.1451,9.1451,42000.0
2011-10-03 12:40:00,13.4,13.41,13.39,13.41,61200.0,9.1451,9.1519,9.1382,9.1519,61200.0
2011-10-03 12:45:00,13.4,13.41,13.38,13.38,47600.0,9.1451,9.1519,9.1314,9.1314,47600.0
2011-10-03 12:50:00,13.38,13.38,13.36,13.38,94800.0,9.1314,9.1314,9.1178,9.1314,94800.0
2011-10-03 12:55:00,13.38,13.39,13.38,13.39,80800.0,9.1314,9.1382,9.1314,9.1382,80800.0
2011-10-03 13:00:00,13.39,13.39,13.37,13.38,122800.0,9.1382,9.1382,9.1246,9.1314,122800.0
2011-10-03 13:05:00,13.37,13.39,13.37,13.39,54800.0,9.1246,9.1382,9.1246,9.1382,54800.0
2011-10-03 13:10:00,13.39,13.39,13.38,13.38,57600.0,9.1382,9.1382,9.1314,9.1314,57600.0
2011-10-03 13:15:00,13.38,13.38,13.34,13.37,125600.0,9.1314,9.1314,9.1041,9.1246,125600.0
2011-10-03 13:20:00,13.37,13.38,13.35,13.36,34400.0,9.1246,9.1314,9.1109,9.1178,34400.0
2011-10-03 13:25:00,13.36,13.38,13.35,13.38,134000.0,9.1178,9.1314,9.1109,9.1314,134000.0
2011-10-03 13:30:00,13.38,13.38,13.33,13.33,70400.0,9.1314,9.1314,9.0973,9.0973,70400.0
2011-10-03 13:35:00,13.33,13.35,13.3,13.31,100000.0,9.0973,9.1109,9.0768,9.0836,100000.0
2011-10-03 13:40:00,13.31,13.34,13.31,13.32,173600.0,9.0836,9.1041,9.0836,9.0905,173600.0
2011-10-03 13:45:00,13.32,13.32,13.3,13.3,86400.0,9.0905,9.0905,9.0768,9.0768,86400.0
2011-10-03 13:50:00,13.3,13.31,13.27,13.27,50000.0,9.0768,9.0836,9.0563,9.0563,50000.0
2011-10-03 13:55:00,13.28,13.32,13.28,13.32,51600.0,9.0632,9.0905,9.0632,9.0905,51600.0
2011-10-03 14:00:00,13.32,13.34,13.32,13.34,46400.0,9.0905,9.1041,9.0905,9.1041,46400.0
2011-10-03 14:05:00,13.34,13.36,13.34,13.36,60400.0,9.1041,9.1178,9.1041,9.1178,60400.0
2011-10-03 14:10:00,13.36,13.36,13.33,13.33,72800.0,9.1178,9.1178,9.0973,9.0973,72800.0
2011-10-03 14:15:00,13.33,13.33,13.3,13.31,93600.0,9.0973,9.0973,9.0768,9.0836,93600.0
2011-10-03 14:20:00,13.31,13.32,13.29,13.3,96800.0,9.0836,9.0905,9.07,9.0768,96800.0
2011-10-03 14:25:00,13.3,13.31,13.27,13.29,124400.0,9.0768,9.0836,9.0563,9.07,124400.0
2011-10-03 14:30:00,13.29,13.3,13.26,13.29,99600.0,9.07,9.0768,9.0495,9.07,99600.0
2011-10-03 14:35:00,13.29,13.3,13.27,13.28,37600.0,9.07,9.0768,9.0563,9.0632,37600.0
2011-10-03 14:40:00,13.28,13.29,13.26,13.29,105200.0,9.0632,9.07,9.0495,9.07,105200.0
2011-10-03 14:45:00,13.29,13.29,13.25,13.28,83600.0,9.07,9.07,9.0427,9.0632,83600.0
2011-10-03 14:50:00,13.28,13.32,13.27,13.29,130400.0,9.0632,9.0905,9.0563,9.07,130400.0
2011-10-03 14:55:00,13.29,13.34,13.28,13.33,95600.0,9.07,9.1041,9.0632,9.0973,95600.0
2011-10-03 15:00:00,13.33,13.36,13.32,13.35,60800.0,9.0973,9.1178,9.0905,9.1109,60800.0
2011-10-03 15:05:00,13.35,13.38,13.33,13.33,94400.0,9.1109,9.1314,9.0973,9.0973,94400.0
2011-10-03 15:10:00,13.33,13.34,13.31,13.31,73600.0,9.0973,9.1041,9.0836,9.0836,73600.0
2011-10-03 15:15:00,13.31,13.32,13.29,13.31,67600.0,9.0836,9.0905,9.07,9.0836,67600.0
2011-10-03 15:20:00,13.31,13.31,13.27,13.27,69200.0,9.0836,9.0836,9.0563,9.0563,69200.0
2011-10-03 15:25:00,13.27,13.28,13.25,13.26,64800.0,9.0563,9.0632,9.0427,9.0495,64800.0
2011-10-03 15:30:00,13.26,13.29,13.24,13.28,142800.0,9.0495,9.07,9.0359,9.0632,142800.0
2011-10-03 15:35:00,13.29,13.31,13.27,13.3,157600.0,9.07,9.0836,9.0563,9.0768,157600.0
2011-10-03 15:40:00,13.3,13.31,13.27,13.31,303200.0,9.0768,9.0836,9.0563,9.0836,303200.0
2011-10-03 15:45:00,13.31,13.38,13.31,13.35,260800.0,9.0836,9.1314,9.0836,9.1109,260800.0
2011-10-03 15:50:00,13.35,13.35,13.26,13.26,271600.0,9.1109,9.1109,9.0495,9.0495,271600.0
2011-10-03 15:55:00,13.27,13.29,13.21,13.22,535200.0,9.0563,9.07,9.0154,9.0222,535200.0
2011-10-04 09:30:00,13.09,13.14,13.06,13.08,242800.0,8.9335,8.9676,8.913,8.9267,242800.0
2011-10-04 09:35:00,13.08,13.09,13.01,13.01,126800.0,8.9267,8.9335,8.8789,8.8789,126800.0
2011-10-04 09:40:00,13.01,13.02,12.95,12.95,125600.0,8.8789,8.8857,8.838,8.838,125600.0
2011-10-04 09:45:00,12.95,12.95,12.88,12.88,176800.0,8.838,8.838,8.7902,8.7902,176800.0
2011-10-04 09:50:00,12.88,12.93,12.83,12.92,223600.0,8.7902,8.8243,8.7561,8.8175,223600.0
2011-10-04 09:55:00,12.92,12.93,12.84,12.85,138800.0,8.8175,8.8243,8.7629,8.7697,138800.0
2011-10-04 10:00:00,12.86,12.92,12.85,12.9,191600.0,8.7765,8.8175,8.7697,8.8038,191600.0
2011-10-04 10:05:00,12.91,12.92,12.87,12.91,87200.0,8.8107,8.8175,8.7834,8.8107,87200.0
2011-10-04 10:10:00,12.9,13.04,12.9,12.95,274800.0,8.8038,8.8994,8.8038,8.838,274800.0
2011-10-04 10:15:00,12.95,13.01,12.93,12.99,253200.0,8.838,8.8789,8.8243,8.8653,253200.0
2011-10-04 10:20:00,12.99,13.03,12.92,12.92,251200.0,8.8653,8.8926,8.8175,8.8175,251200.0
2011-10-04 10:25:00,12.92,12.97,12.92,12.95,98000.0,8.8175,8.8516,8.8175,8.838,98000.0
2011-10-04 10:30:00,12.95,12.96,12.92,12.93,105200.0,8.838,8.8448,8.8175,8.8243,105200.0
2011-10-04 10:35:00,12.93,12.94,12.9,12.93,84800.0,8.8243,8.8311,8.8038,8.8243,84800.0
2011-10-04 10:40:00,12.93,12.98,12.92,12.97,112000.0,8.8243,8.8584,8.8175,8.8516,112000.0
2011-10-04 10:45:00,12.97,12.97,12.91,12.95,166000.0,8.8516,8.8516,8.8107,8.838,166000.0
2011-10-04 10:50:00,12.95,12.97,12.93,12.96,78400.0,8.838,8.8516,8.8243,8.8448,78400.0
2011-10-04 10:55:00,12.96,12.97,12.95,12.95,129200.0,8.8448,8.8516,8.838,8.838,129200.0
2011-10-04 11:00:00,12.95,12.95,12.92,12.93,70000.0,8.838,8.838,8.8175,8.8243,70000.0
2011-10-04 11:05:00,12.93,13.0,12.93,12.99,162800.0,8.8243,8.8721,8.8243,8.8653,162800.0
2011-10-04 11:10:00,12.99,13.01,12.97,12.98,138400.0,8.8653,8.8789,8.8516,8.8584,138400.0
2011-10-04 11:15:00,12.98,12.98,12.93,12.94,136000.0,8.8584,8.8584,8.8243,8.8311,136000.0
2011-10-04 11:20:00,12.93,12.94,12.9,12.9,86800.0,8.8243,8.8311,8.8038,8.8038,86800.0
2011-10-04 11:25:00,12.9,12.93,12.9,12.93,30000.0,8.8038,8.8243,8.8038,8.8243,30000.0
2011-10-04 11:30:00,12.93,12.95,12.9,12.92,120800.0,8.8243,8.838,8.8038,8.8175,120800.0
2011-10-04 11:35:00,12.92,12.92,12.88,12.88,109200.0,8.8175,8.8175,8.7902,8.7902,109200.0
2011-10-04 11:40:00,12.88,12.9,12.88,12.88,58400.0,8.7902,8.8038,8.7902,8.7902,58400.0
2011-10-04 11:45:00,12.89,12.92,12.88,12.9,48000.0,8.797,8.8175,8.7902,8.8038,48000.0
2011-10-04 11:50:00,12.91,12.95,12.91,12.94,140000.0,8.8107,8.838,8.8107,8.8311,140000.0
2011-10-04 11:55:00,12.94,12.95,12.93,12.94,195200.0,8.8311,8.838,8.8243,8.8311,195200.0
2011-10-04 12:00:00,12.94,13.0,12.94,13.0,88000.0,8.8311,8.8721,8.8311,8.8721,88000.0
2011-10-04 12:05:00,13.0,13.02,12.99,13.01,142400.0,8.8721,8.8857,8.8653,8.8789,142400.0
2011-10-04 12:10:00,13.01,13.04,13.0,13.04,126000.0,8.8789,8.8994,8.8721,8.8994,126000.0
2011-10-04 12:15:00,13.05,13.06,13.04,13.05,204800.0,8.9062,8.913,8.8994,8.9062,204800.0
2011-10-04 12:20:00,13.06,13.06,13.03,13.04,144800.0,8.913,8.913,8.8926,8.8994,144800.0
2011-10-04 12:25:00,13.04,13.05,13.04,13.04,111600.0,8.8994,8.9062,8.8994,8.8994,111600.0
2011-10-04 12:30:00,13.04,13.05,13.04,13.04,116000.0,8.8994,8.9062,8.8994,8.8994,116000.0
2011-10-04 12:35:00,13.04,13.05,13.03,13.04,141200.0,8.8994,8.9062,8.8926,8.8994,141200.0
2011-10-04 12:40:00,13.04,13.07,13.04,13.07,86800.0,8.8994,8.9199,8.8994,8.9199,86800.0
2011-10-04 12:45:00,13.07,13.08,13.06,13.06,140800.0,8.9199,8.9267,8.913,8.913,140800.0
2011-10-04 12:50:00,13.06,13.09,13.06,13.08,115200.0,8.913,8.9335,8.913,8.9267,115200.0
2011-10-04 12:55:00,13.08,13.09,13.07,13.08,120800.0,8.9267,8.9335,8.9199,8.9267,120800.0
2011-10-04 13:00:00,13.08,13.09,13.06,13.06,68000.0,8.9267,8.9335,8.913,8.913,68000.0
2011-10-04 13:05:00,13.05,13.07,13.03,13.06,112400.0,8.9062,8.9199,8.8926,8.913,112400.0
2011-10-04 13:10:00,13.06,13.07,13.02,13.02,116400.0,8.913,8.9199,8.8857,8.8857,116400.0
2011-10-04 13:15:00,13.02,13.04,13.02,13.03,38800.0,8.8857,8.8994,8.8857,8.8926,38800.0
2011-10-04 13:20:00,13.03,13.04,13.02,13.03,52400.0,8.8926,8.8994,8.8857,8.8926,52400.0
2011-10-04 13:25:00,13.03,13.04,13.02,13.03,44800.0,8.8926,8.8994,8.8857,8.8926,44800.0
2011-10-04 13:30:00,13.03,13.06,13.03,13.05,64000.0,8.8926,8.913,8.8926,8.9062,64000.0
2011-10-04 13:35:00,13.05,13.05,13.01,13.02,39200.0,8.9062,8.9062,8.8789,8.8857,39200.0
2011-10-04 13:40:00,13.02,13.02,13.01,13.02,68400.0,8.8857,8.8857,8.8789,8.8857,68400.0
2011-10-04 13:45:00,13.02,13.03,13.0,13.02,82000.0,8.8857,8.8926,8.8721,8.8857,82000.0
2011-10-04 13:50:00,13.02,13.05,13.02,13.05,51200.0,8.8857,8.9062,8.8857,8.9062,51200.0
2011-10-04 13:55:00,13.05,13.05,13.04,13.04,87200.0,8.9062,8.9062,8.8994,8.8994,87200.0
2011-10-04 14:00:00,13.04,13.06,13.04,13.05,83200.0,8.8994,8.913,8.8994,8.9062,83200.0
2011-10-04 14:05:00,13.05,13.05,13.01,13.02,57600.0,8.9062,8.9062,8.8789,8.8857,57600.0
2011-10-04 14:10:00,13.02,13.02,13.01,13.01,57600.0,8.8857,8.8857,8.8789,8.8789,57600.0
2011-10-04 14:15:00,13.02,13.02,13.0,13.02,70800.0,8.8857,8.8857,8.8721,8.8857,70800.0
2011-10-04 14:20:00,13.02,13.04,13.01,13.03,218400.0,8.8857,8.8994,8.8789,8.8926,218400.0
2011-10-04 14:25:00,13.03,13.05,13.03,13.04,67200.0,8.8926,8.9062,8.8926,8.8994,67200.0
2011-10-04 14:30:00,13.03,13.05,13.02,13.05,100400.0,8.8926,8.9062,8.8857,8.9062,100400.0
2011-10-04 14:35:00,13.05,13.06,13.05,13.06,84800.0,8.9062,8.913,8.9062,8.913,84800.0
2011-10-04 14:40:00,13.06,13.06,13.02,13.02,89600.0,8.913,8.913,8.8857,8.8857,89600.0
2011-10-04 14:45:00,13.02,13.03,13.01,13.02,76000.0,8.8857,8.8926,8.8789,8.8857,76000.0
2011-10-04 14:50:00,13.02,13.02,12.99,12.99,131600.0,8.8857,8.8857,8.8653,8.8653,131600.0
2011-10-04 14:55:00,12.99,13.01,12.98,12.98,118400.0,8.8653,8.8789,8.8584,8.8584,118400.0
2011-10-04 15:00:00,12.99,13.0,12.98,12.99,137200.0,8.8653,8.8721,8.8584,8.8653,137200.0
2011-10-04 15:05:00,12.99,13.0,12.97,12.97,194800.0,8.8653,8.8721,8.8516,8.8516,194800.0
2011-10-04 15:10:00,12.97,12.99,12.95,12.99,112000.0,8.8516,8.8653,8.838,8.8653,112000.0
2011-10-04 15:15:00,12.99,13.0,12.96,13.0,159200.0,8.8653,8.8721,8.8448,8.8721,159200.0
2011-10-04 15:20:00,12.99,13.01,12.99,13.01,164800.0,8.8653,8.8789,8.8653,8.8789,164800.0
2011-10-04 15:25:00,13.01,13.02,12.97,12.98,299600.0,8.8789,8.8857,8.8516,8.8584,299600.0
2011-10-04 15:30:00,12.98,13.02,12.97,13.01,275600.0,8.8584,8.8857,8.8516,8.8789,275600.0
2011-10-04 15:35:00,13.0,13.05,13.0,13.04,202800.0,8.8721,8.9062,8.8721,8.8994,202800.0
2011-10-04 15:40:00,13.04,13.14,13.02,13.13,209200.0,8.8994,8.9676,8.8857,8.9608,209200.0
2011-10-04 15:45:00,13.13,13.17,13.1,13.17,376400.0,8.9608,8.9881,8.9403,8.9881,376400.0
2011-10-04 15:50:00,13.17,13.19,13.15,13.18,326000.0,8.9881,9.0018,8.9745,8.9949,326000.0
2011-10-04 15:55:00,13.19,13.26,13.18,13.25,738800.0,9.0018,9.0495,8.9949,9.0427,738800.0
2011-10-05 09:30:00,13.29,13.32,13.19,13.24,358000.0,9.07,9.0905,9.0018,9.0359,358000.0
2011-10-05 09:35:00,13.25,13.25,13.17,13.24,296800.0,9.0427,9.0427,8.9881,9.0359,296800.0
2011-10-05 09:40:00,13.23,13.31,13.23,13.3,192400.0,9.029,9.0836,9.029,9.0768,192400.0
2011-10-05 09:45:00,13.3,13.35,13.29,13.3,482000.0,9.0768,9.1109,9.07,9.0768,482000.0
2011-10-05 09:50:00,13.29,13.29,13.17,13.17,180800.0,9.07,9.07,8.9881,8.9881,180800.0
2011-10-05 09:55:00,13.18,13.18,13.13,13.15,178400.0,8.9949,8.9949,8.9608,8.9745,178400.0
2011-10-05 10:00:00,13.14,13.24,13.13,13.24,189600.0,8.9676,9.0359,8.9608,9.0359,189600.0
2011-10-05 10:05:00,13.25,13.25,13.15,13.16,67200.0,9.0427,9.0427,8.9745,8.9813,67200.0
2011-10-05 10:10:00,13.17,13.19,13.15,13.15,72400.0,8.9881,9.0018,8.9745,8.9745,72400.0
2011-10-05 10:15:00,13.15,13.17,13.14,13.15,106000.0,8.9745,8.9881,8.9676,8.9745,106000.0
2011-10-05 10:20:00,13.15,13.22,13.15,13.21,111200.0,8.9745,9.0222,8.9745,9.0154,111200.0
2011-10-05 10:25:00,13.21,13.22,13.16,13.18,180000.0,9.0154,9.0222,8.9813,8.9949,180000.0
2011-10-05 10:30:00,13.18,13.22,13.17,13.22,142400.0,8.9949,9.0222,8.9881,9.0222,142400.0
2011-10-05 10:35:00,13.22,13.27,13.21,13.26,138000.0,9.0222,9.0563,9.0154,9.0495,138000.0
2011-10-05 10:40:00,13.26,13.27,13.22,13.24,109600.0,9.0495,9.0563,9.0222,9.0359,109600.0
2011-10-05 10:45:00,13.24,13.25,13.21,13.22,121200.0,9.0359,9.0427,9.0154,9.0222,121200.0
2011-10-05 10:50:00,13.23,13.24,13.21,13.24,65600.0,9.029,9.0359,9.0154,9.0359,65600.0
2011-10-05 10:55:00,13.24,13.29,13.24,13.28,180000.0,9.0359,9.07,9.0359,9.0632,180000.0
2011-10-05 11:00:00,13.29,13.29,13.27,13.27,131600.0,9.07,9.07,9.0563,9.0563,131600.0
2011-10-05 11:05:00,13.27,13.28,13.26,13.26,210000.0,9.0563,9.0632,9.0495,9.0495,210000.0
2011-10-05 11:10:00,13.26,13.28,13.24,13.27,249600.0,9.0495,9.0632,9.0359,9.0563,249600.0
2011-10-05 11:15:00,13.27,13.29,13.27,13.28,108800.0,9.0563,9.07,9.0563,9.0632,108800.0
2011-10-05 11:20:00,13.28,13.29,13.28,13.29,114400.0,9.0632,9.07,9.0632,9.07,114400.0
2011-10-05 11:25:00,13.29,13.3,13.28,13.28,347600.0,9.07,9.0768,9.0632,9.0632,347600.0
2011-10-05 11:30:00,13.28,13.3,13.27,13.28,61200.0,9.0632,9.0768,9.0563,9.0632,61200.0
2011-10-05 11:35:00,13.28,13.28,13.24,13.24,94800.0,9.0632,9.0632,9.0359,9.0359,94800.0
2011-10-05 11:40:00,13.24,13.25,13.23,13.23,44000.0,9.0359,9.0427,9.029,9.029,44000.0
2011-10-05 11:45:00,13.24,13.24,13.22,13.23,37200.0,9.0359,9.0359,9.0222,9.029,37200.0
2011-10-05 11:50:00,13.23,13.24,13.23,13.24,37600.0,9.029,9.0359,9.029,9.0359,37600.0
2011-10-05 11:55:00,13.24,13.24,13.22,13.23,28400.0,9.0359,9.0359,9.0222,9.029,28400.0
2011-10-05 12:00:00,13.23,13.23,13.22,13.22,47200.0,9.029,9.029,9.0222,9.0222,47200.0
2011-10-05 12:05:00,13.22,13.22,13.21,13.21,45600.0,9.0222,9.0222,9.0154,9.0154,45600.0
2011-10-05 12:10:00,13.21,13.22,13.2,13.21,23200.0,9.0154,9.0222,9.0086,9.0154,23200.0
2011-10-05 12:15:00,13.22,13.22,13.21,13.22,30800.0,9.0222,9.0222,9.0154,9.0222,30800.0
2011-10-05 12:20:00,13.22,13.23,13.21,13.22,22800.0,9.0222,9.029,9.0154,9.0222,22800.0
2011-10-05 12:25:00,13.22,13.23,13.21,13.23,30400.0,9.0222,9.029,9.0154,9.029,30400.0
2011-10-05 12:30:00,13.23,13.24,13.22,13.22,35600.0,9.029,9.0359,9.0222,9.0222,35600.0
2011-10-05 12:35:00,13.22,13.22,13.2,13.2,23200.0,9.0222,9.0222,9.0086,9.0086,23200.0
2011-10-05 12:40:00,13.2,13.22,13.2,13.21,57200.0,9.0086,9.0222,9.0086,9.0154,57200.0
2011-10-05 12:45:00,13.21,13.22,13.21,13.22,31600.0,9.0154,9.0222,9.0154,9.0222,31600.0
2011-10-05 12:50:00,13.22,13.24,13.21,13.22,29200.0,9.0222,9.0359,9.0154,9.0222,29200.0
2011-10-05 12:55:00,13.23,13.23,13.21,13.22,23600.0,9.029,9.029,9.0154,9.0222,23600.0
2011-10-05 13:00:00,13.22,13.22,13.21,13.22,30000.0,9.0222,9.0222,9.0154,9.0222,30000.0
2011-10-05 13:05:00,13.22,13.23,13.22,13.23,28400.0,9.0222,9.029,9.0222,9.029,28400.0
2011-10-05 13:10:00,13.23,13.23,13.21,13.21,56400.0,9.029,9.029,9.0154,9.0154,56400.0
2011-10-05 13:15:00,13.21,13.23,13.21,13.22,153200.0,9.0154,9.029,9.0154,9.0222,153200.0
2011-10-05 13:20:00,13.22,13.23,13.21,13.21,52800.0,9.0222,9.029,9.0154,9.0154,52800.0
2011-10-05 13:25:00,13.22,13.22,13.21,13.21,70800.0,9.0222,9.0222,9.0154,9.0154,70800.0
2011-10-05 13:30:00,13.21,13.22,13.2,13.21,118800.0,9.0154,9.0222,9.0086,9.0154,118800.0
2011-10-05 13:35:00,13.21,13.21,13.19,13.2,60800.0,9.0154,9.0154,9.0018,9.0086,60800.0
2011-10-05 13:40:00,13.2,13.2,13.19,13.2,112800.0,9.0086,9.0086,9.0018,9.0086,112800.0
2011-10-05 13:45:00,13.2,13.2,13.19,13.2,60000.0,9.0086,9.0086,9.0018,9.0086,60000.0
2011-10-05 13:50:00,13.2,13.2,13.19,13.19,104000.0,9.0086,9.0086,9.0018,9.0018,104000.0
2011-10-05 13:55:00,13.19,13.2,13.19,13.2,46400.0,9.0018,9.0086,9.0018,9.0086,46400.0
2011-10-05 14:00:00,13.2,13.22,13.2,13.21,77200.0,9.0086,9.0222,9.0086,9.0154,77200.0
2011-10-05 14:05:00,13.21,13.22,13.2,13.2,82000.0,9.0154,9.0222,9.0086,9.0086,82000.0
2011-10-05 14:10:00,13.19,13.19,13.17,13.19,257600.0,9.0018,9.0018,8.9881,9.0018,257600.0
2011-10-05 14:15:00,13.19,13.2,13.19,13.2,30800.0,9.0018,9.0086,9.0018,9.0086,30800.0
2011-10-05 14:20:00,13.19,13.2,13.19,13.2,37200.0,9.0018,9.0086,9.0018,9.0086,37200.0
2011-10-05 14:25:00,13.2,13.2,13.19,13.19,29200.0,9.0086,9.0086,9.0018,9.0018,29200.0
2011-10-05 14:30:00,13.19,13.2,13.18,13.19,48400.0,9.0018,9.0086,8.9949,9.0018,48400.0
2011-10-05 14:35:00,13.19,13.19,13.18,13.19,58400.0,9.0018,9.0018,8.9949,9.0018,58400.0
2011-10-05 14:40:00,13.19,13.2,13.19,13.19,22800.0,9.0018,9.0086,9.0018,9.0018,22800.0
2011-10-05 14:45:00,13.2,13.21,13.19,13.2,83200.0,9.0086,9.0154,9.0018,9.0086,83200.0
2011-10-05 14:50:00,13.2,13.22,13.2,13.21,113200.0,9.0086,9.0222,9.0086,9.0154,113200.0
2011-10-05 14:55:00,13.21,13.22,13.2,13.2,89600.0,9.0154,9.0222,9.0086,9.0086,89600.0
2011-10-05 15:00:00,13.2,13.21,13.18,13.19,86000.0,9.0086,9.0154,8.9949,9.0018,86000.0
2011-10-05 15:05:00,13.19,13.19,13.17,13.17,84800.0,9.0018,9.0018,8.9881,8.9881,84800.0
2011-10-05 15:10:00,13.18,13.19,13.17,13.19,81600.0,8.9949,9.0018,8.9881,9.0018,81600.0
2011-10-05 15:15:00,13.19,13.19,13.18,13.19,168000.0,9.0018,9.0018,8.9949,9.0018,168000.0
2011-10-05 15:20:00,13.19,13.19,13.16,13.17,164400.0,9.0018,9.0018,8.9813,8.9881,164400.0
2011-10-05 15:25:00,13.17,13.19,13.17,13.18,170800.0,8.9881,9.0018,8.9881,8.9949,170800.0
2011-10-05 15:30:00,13.18,13.22,13.18,13.22,132800.0,8.9949,9.0222,8.9949,9.0222,132800.0
2011-10-05 15:35:00,13.22,13.26,13.21,13.26,188000.0,9.0222,9.0495,9.0154,9.0495,188000.0
2011-10-05 15:40:00,13.26,13.27,13.25,13.25,162800.0,9.0495,9.0563,9.0427,9.0427,162800.0
2011-10-05 15:45:00,13.25,13.27,13.23,13.24,208800.0,9.0427,9.0563,9.029,9.0359,208800.0
2011-10-05 15:50:00,13.23,13.25,13.23,13.25,241200.0,9.029,9.0427,9.029,9.0427,241200.0
2011-10-05 15:55:00,13.25,13.26,13.25,13.25,453200.0,9.0427,9.0495,9.0427,9.0427,453200.0
2011-10-06 09:30:00,13.22,13.28,13.22,13.27,126000.0,9.0222,9.0632,9.0222,9.0563,126000.0
2011-10-06 09:35:00,13.28,13.33,13.27,13.28,130000.0,9.0632,9.0973,9.0563,9.0632,130000.0
2011-10-06 09:40:00,13.27,13.31,13.27,13.27,46400.0,9.0563,9.0836,9.0563,9.0563,46400.0
2011-10-06 09:45:00,13.27,13.28,13.24,13.24,37200.0,9.0563,9.0632,9.0359,9.0359,37200.0
2011-10-06 09:50:00,13.25,13.25,13.21,13.24,60000.0,9.0427,9.0427,9.0154,9.0359,60000.0
2011-10-06 09:55:00,13.25,13.25,13.22,13.22,42000.0,9.0427,9.0427,9.0222,9.0222,42000.0
2011-10-06 10:00:00,13.22,13.23,13.21,13.22,76000.0,9.0222,9.029,9.0154,9.0222,76000.0
2011-10-06 10:05:00,13.22,13.22,13.2,13.22,78000.0,9.0222,9.0222,9.0086,9.0222,78000.0
2011-10-06 10:10:00,13.22,13.24,13.22,13.24,46000.0,9.0222,9.0359,9.0222,9.0359,46000.0
2011-10-06 10:15:00,13.23,13.24,13.22,13.24,44400.0,9.029,9.0359,9.0222,9.0359,44400.0
2011-10-06 10:20:00,13.24,13.27,13.23,13.25,78400.0,9.0359,9.0563,9.029,9.0427,78400.0
2011-10-06 10:25:00,13.25,13.3,13.24,13.3,194000.0,9.0427,9.0768,9.0359,9.0768,194000.0
2011-10-06 10:30:00,13.3,13.34,13.29,13.32,80400.0,9.0768,9.1041,9.07,9.0905,80400.0
2011-10-06 10:35:00,13.33,13.33,13.31,13.33,41600.0,9.0973,9.0973,9.0836,9.0973,41600.0
2011-10-06 10:40:00,13.32,13.34,13.32,13.33,42800.0,9.0905,9.1041,9.0905,9.0973,42800.0
2011-10-06 10:45:00,13.33,13.34,13.31,13.31,59600.0,9.0973,9.1041,9.0836,9.0836,59600.0
2011-10-06 10:50:00,13.31,13.33,13.3,13.31,40000.0,9.0836,9.0973,9.0768,9.0836,40000.0
2011-10-06 10:55:00,13.31,13.31,13.28,13.29,30400.0,9.0836,9.0836,9.0632,9.07,30400.0
2011-10-06 11:00:00,13.29,13.31,13.28,13.31,40400.0,9.07,9.0836,9.0632,9.0836,40400.0
2011-10-06 11:05:00,13.31,13.31,13.3,13.31,28400.0,9.0836,9.0836,9.0768,9.0836,28400.0
2011-10-06 11:10:00,13.31,13.32,13.3,13.32,35600.0,9.0836,9.0905,9.0768,9.0905,35600.0
2011-10-06 11:15:00,13.32,13.33,13.31,13.32,30400.0,9.0905,9.0973,9.0836,9.0905,30400.0
2011-10-06 11:20:00,13.32,13.35,13.31,13.35,58000.0,9.0905,9.1109,9.0836,9.1109,58000.0
2011-10-06 11:25:00,13.35,13.38,13.34,13.38,63600.0,9.1109,9.1314,9.1041,9.1314,63600.0
2011-10-06 11:30:00,13.38,13.4,13.38,13.4,113200.0,9.1314,9.1451,9.1314,9.1451,113200.0
2011-10-06 11:35:00,13.4,13.42,13.4,13.42,93200.0,9.1451,9.1587,9.1451,9.1587,93200.0
2011-10-06 11:40:00,13.42,13.44,13.41,13.44,38800.0,9.1587,9.1724,9.1519,9.1724,38800.0
2011-10-06 11:45:00,13.45,13.45,13.42,13.42,58000.0,9.1792,9.1792,9.1587,9.1587,58000.0
2011-10-06 11:50:00,13.42,13.42,13.39,13.4,35600.0,9.1587,9.1587,9.1382,9.1451,35600.0
2011-10-06 11:55:00,13.4,13.4,13.38,13.4,28800.0,9.1451,9.1451,9.1314,9.1451,28800.0
2011-10-06 12:00:00,13.4,13.4,13.39,13.4,27600.0,9.1451,9.1451,9.1382,9.1451,27600.0
2011-10-06 12:05:00,13.4,13.41,13.4,13.4,23200.0,9.1451,9.1519,9.1451,9.1451,23200.0
2011-10-06 12:10:00,13.4,13.42,13.39,13.41,33200.0,9.1451,9.1587,9.1382,9.1519,33200.0
2011-10-06 12:15:00,13.41,13.42,13.4,13.41,110400.0,9.1519,9.1587,9.1451,9.1519,110400.0
2011-10-06 12:20:00,13.42,13.42,13.4,13.41,38800.0,9.1587,9.1587,9.1451,9.1519,38800.0
2011-10-06 12:25:00,13.41,13.41,13.39,13.4,74800.0,9.1519,9.1519,9.1382,9.1451,74800.0
2011-10-06 12:30:00,13.4,13.4,13.38,13.39,28800.0,9.1451,9.1451,9.1314,9.1382,28800.0
2011-10-06 12:35:00,13.39,13.39,13.38,13.38,38800.0,9.1382,9.1382,9.1314,9.1314,38800.0
2011-10-06 12:40:00,13.38,13.38,13.36,13.37,25200.0,9.1314,9.1314,9.1178,9.1246,25200.0
2011-10-06 12:45:00,13.37,13.38,13.36,13.37,22800.0,9.1246,9.1314,9.1178,9.1246,22800.0
2011-10-06 12:50:00,13.37,13.38,13.36,13.37,28400.0,9.1246,9.1314,9.1178,9.1246,28400.0
2011-10-06 12:55:00,13.38,13.39,13.38,13.39,28000.0,9.1314,9.1382,9.1314,9.1382,28000.0
2011-10-06 13:00:00,13.39,13.41,13.38,13.4,53200.0,9.1382,9.1519,9.1314,9.1451,53200.0
2011-10-06 13:05:00,13.4,13.41,13.4,13.4,35200.0,9.1451,9.1519,9.1451,9.1451,35200.0
2011-10-06 13:10:00,13.41,13.42,13.4,13.42,29600.0,9.1519,9.1587,9.1451,9.1587,29600.0
2011-10-06 13:15:00,13.42,13.42,13.41,13.42,30800.0,9.1587,9.1587,9.1519,9.1587,30800.0
2011-10-06 13:20:00,13.42,13.44,13.42,13.43,44800.0,9.1587,9.1724,9.1587,9.1655,44800.0
2011-10-06 13:25:00,13.43,13.44,13.41,13.41,36400.0,9.1655,9.1724,9.1519,9.1519,36400.0
2011-10-06 13:30:00,13.41,13.41,13.39,13.4,95600.0,9.1519,9.1519,9.1382,9.1451,95600.0
2011-10-06 13:35:00,13.4,13.41,13.39,13.4,36400.0,9.1451,9.1519,9.1382,9.1451,36400.0
2011-10-06 13:40:00,13.4,13.42,13.39,13.39,39600.0,9.1451,9.1587,9.1382,9.1382,39600.0
2011-10-06 13:45:00,13.39,13.4,13.38,13.39,70800.0,9.1382,9.1451,9.1314,9.1382,70800.0
2011-10-06 13:50:00,13.39,13.4,13.37,13.38,95200.0,9.1382,9.1451,9.1246,9.1314,95200.0
2011-10-06 13:55:00,13.38,13.38,13.37,13.37,57200.0,9.1314,9.1314,9.1246,9.1246,57200.0
2011-10-06 14:00:00,13.37,13.37,13.35,13.37,110400.0,9.1246,9.1246,9.1109,9.1246,110400.0
2011-10-06 14:05:00,13.37,13.38,13.36,13.38,76000.0,9.1246,9.1314,9.1178,9.1314,76000.0
2011-10-06 14:10:00,13.38,13.38,13.37,13.37,34000.0,9.1314,9.1314,9.1246,9.1246,34000.0
2011-10-06 14:15:00,13.38,13.38,13.37,13.38,40000.0,9.1314,9.1314,9.1246,9.1314,40000.0
2011-10-06 14:20:00,13.38,13.4,13.37,13.39,110000.0,9.1314,9.1451,9.1246,9.1382,110000.0
2011-10-06 14:25:00,13.39,13.39,13.38,13.38,36000.0,9.1382,9.1382,9.1314,9.1314,36000.0
2011-10-06 14:30:00,13.38,13.39,13.36,13.36,61200.0,9.1314,9.1382,9.1178,9.1178,61200.0
2011-10-06 14:35:00,13.36,13.36,13.35,13.36,54000.0,9.1178,9.1178,9.1109,9.1178,54000.0
2011-10-06 14:40:00,13.36,13.38,13.36,13.37,34400.0,9.1178,9.1314,9.1178,9.1246,34400.0
2011-10-06 14:45:00,13.38,13.38,13.35,13.35,60800.0,9.1314,9.1314,9.1109,9.1109,60800.0
2011-10-06 14:50:00,13.35,13.37,13.35,13.36,73200.0,9.1109,9.1246,9.1109,9.1178,73200.0
2011-10-06 14:55:00,13.36,13.37,13.36,13.37,43200.0,9.1178,9.1246,9.1178,9.1246,43200.0
2011-10-06 15:00:00,13.37,13.37,13.35,13.35,75200.0,9.1246,9.1246,9.1109,9.1109,75200.0
2011-10-06 15:05:00,13.35,13.36,13.35,13.36,51200.0,9.1109,9.1178,9.1109,9.1178,51200.0
2011-10-06 15:10:00,13.36,13.37,13.35,13.35,68800.0,9.1178,9.1246,9.1109,9.1109,68800.0
2011-10-06 15:15:00,13.35,13.35,13.33,13.34,64400.0,9.1109,9.1109,9.0973,9.1041,64400.0
2011-10-06 15:20:00,13.33,13.36,13.33,13.35,42400.0,9.0973,9.1178,9.0973,9.1109,42400.0
2011-10-06 15:25:00,13.35,13.37,13.35,13.36,85200.0,9.1109,9.1246,9.1109,9.1178,85200.0
2011-10-06 15:30:00,13.36,13.38,13.35,13.36,86400.0,9.1178,9.1314,9.1109,9.1178,86400.0
2011-10-06 15:35:00,13.36,13.38,13.35,13.37,121200.0,9.1178,9.1314,9.1109,9.1246,121200.0
2011-10-06 15:40:00,13.37,13.4,13.37,13.39,110000.0,9.1246,9.1451,9.1246,9.1382,110000.0
2011-10-06 15:45:00,13.39,13.4,13.38,13.38,148000.0,9.1382,9.1451,9.1314,9.1314,148000.0
2011-10-06 15:50:00,13.38,13.41,13.38,13.4,162800.0,9.1314,9.1519,9.1314,9.1451,162800.0
2011-10-06 15:55:00,13.4,13.44,13.4,13.43,446000.0,9.1451,9.1724,9.1451,9.1655,446000.0
2011-10-07 09:30:00,13.5,13.52,13.46,13.5,137200.0,9.2133,9.227,9.186,9.2133,137200.0
2011-10-07 09:35:00,13.51,13.53,13.47,13.51,199200.0,9.2201,9.2338,9.1928,9.2201,199200.0
2011-10-07 09:40:00,13.51,13.52,13.44,13.48,169200.0,9.2201,9.227,9.1724,9.1997,169200.0
2011-10-07 09:45:00,13.49,13.49,13.44,13.46,161200.0,9.2065,9.2065,9.1724,9.186,161200.0
2011-10-07 09:50:00,13.46,13.48,13.46,13.46,155600.0,9.186,9.1997,9.186,9.186,155600.0
2011-10-07 09:55:00,13.47,13.48,13.46,13.46,197200.0,9.1928,9.1997,9.186,9.186,197200.0
2011-10-07 10:00:00,13.46,13.47,13.45,13.47,223200.0,9.186,9.1928,9.1792,9.1928,223200.0
2011-10-07 10:05:00,13.47,13.48,13.44,13.44,245600.0,9.1928,9.1997,9.1724,9.1724,245600.0
2011-10-07 10:10:00,13.45,13.5,13.44,13.49,140800.0,9.1792,9.2133,9.1724,9.2065,140800.0
2011-10-07 10:15:00,13.49,13.53,13.49,13.52,103200.0,9.2065,9.2338,9.2065,9.227,103200.0
2011-10-07 10:20:00,13.52,13.53,13.5,13.51,108400.0,9.227,9.2338,9.2133,9.2201,108400.0
2011-10-07 10:25:00,13.51,13.52,13.49,13.51,153200.0,9.2201,9.227,9.2065,9.2201,153200.0
2011-10-07 10:30:00,13.51,13.51,13.47,13.48,70800.0,9.2201,9.2201,9.1928,9.1997,70800.0
2011-10-07 10:35:00,13.47,13.47,13.46,13.47,68000.0,9.1928,9.1928,9.186,9.1928,68000.0
2011-10-07 10:40:00,13.47,13.47,13.46,13.47,62000.0,9.1928,9.1928,9.186,9.1928,62000.0
2011-10-07 10:45:00,13.46,13.47,13.45,13.46,52400.0,9.186,9.1928,9.1792,9.186,52400.0
2011-10-07 10:50:00,13.46,13.5,13.46,13.5,58800.0,9.186,9.2133,9.186,9.2133,58800.0
2011-10-07 10:55:00,13.49,13.52,13.49,13.5,96400.0,9.2065,9.227,9.2065,9.2133,96400.0
2011-10-07 11:00:00,13.5,13.5,13.47,13.48,106000.0,9.2133,9.2133,9.1928,9.1997,106000.0
2011-10-07 11:05:00,13.48,13.5,13.48,13.49,54000.0,9.1997,9.2133,9.1997,9.2065,54000.0
2011-10-07 11:10:00,13.5,13.51,13.49,13.49,46000.0,9.2133,9.2201,9.2065,9.2065,46000.0
2011-10-07 11:15:00,13.49,13.51,13.49,13.5,111600.0,9.2065,9.2201,9.2065,9.2133,111600.0
2011-10-07 11:20:00,13.49,13.52,13.49,13.52,48000.0,9.2065,9.227,9.2065,9.227,48000.0
2011-10-07 11:25:00,13.52,13.53,13.51,13.53,37200.0,9.227,9.2338,9.2201,9.2338,37200.0
2011-10-07 11:30:00,13.53,13.53,13.51,13.53,47200.0,9.2338,9.2338,9.2201,9.2338,47200.0
2011-10-07 11:35:00,13.53,13.54,13.52,13.52,51600.0,9.2338,9.2406,9.227,9.227,51600.0
2011-10-07 11:40:00,13.52,13.54,13.52,13.54,76000.0,9.227,9.2406,9.227,9.2406,76000.0
2011-10-07 11:45:00,13.54,13.55,13.53,13.55,54800.0,9.2406,9.2474,9.2338,9.2474,54800.0
2011-10-07 11:50:00,13.55,13.55,13.54,13.55,44800.0,9.2474,9.2474,9.2406,9.2474,44800.0
2011-10-07 11:55:00,13.55,13.57,13.53,13.57,132400.0,9.2474,9.2611,9.2338,9.2611,132400.0
2011-10-07 12:00:00,13.57,13.58,13.53,13.55,349600.0,9.2611,9.2679,9.2338,9.2474,349600.0
2011-10-07 12:05:00,13.56,13.58,13.55,13.58,71200.0,9.2543,9.2679,9.2474,9.2679,71200.0
2011-10-07 12:10:00,13.58,13.58,13.53,13.55,88000.0,9.2679,9.2679,9.2338,9.2474,88000.0
2011-10-07 12:15:00,13.56,13.56,13.5,13.5,92400.0,9.2543,9.2543,9.2133,9.2133,92400.0
2011-10-07 12:20:00,13.51,13.51,13.46,13.47,124800.0,9.2201,9.2201,9.186,9.1928,124800.0
2011-10-07 12:25:00,13.47,13.49,13.47,13.47,91200.0,9.1928,9.2065,9.1928,9.1928,91200.0
2011-10-07 12:30:00,13.47,13.47,13.45,13.45,88400.0,9.1928,9.1928,9.1792,9.1792,88400.0
2011-10-07 12:35:00,13.46,13.47,13.45,13.47,71600.0,9.186,9.1928,9.1792,9.1928,71600.0
2011-10-07 12:40:00,13.47,13.49,13.44,13.44,178000.0,9.1928,9.2065,9.1724,9.1724,178000.0
2011-10-07 12:45:00,13.44,13.48,13.44,13.47,142800.0,9.1724,9.1997,9.1724,9.1928,142800.0
2011-10-07 12:50:00,13.47,13.48,13.46,13.47,114000.0,9.1928,9.1997,9.186,9.1928,114000.0
2011-10-07 12:55:00,13.47,13.48,13.46,13.47,60400.0,9.1928,9.1997,9.186,9.1928,60400.0
2011-10-07 13:00:00,13.47,13.49,13.47,13.47,80400.0,9.1928,9.2065,9.1928,9.1928,80400.0
2011-10-07 13:05:00,13.47,13.47,13.45,13.45,32000.0,9.1928,9.1928,9.1792,9.1792,32000.0
2011-10-07 13:10:00,13.45,13.47,13.45,13.47,63200.0,9.1792,9.1928,9.1792,9.1928,63200.0
2011-10-07 13:15:00,13.47,13.47,13.45,13.46,58800.0,9.1928,9.1928,9.1792,9.186,58800.0
2011-10-07 13:20:00,13.46,13.48,13.44,13.47,139200.0,9.186,9.1997,9.1724,9.1928,139200.0
2011-10-07 13:25:00,13.48,13.48,13.47,13.48,51200.0,9.1997,9.1997,9.1928,9.1997,51200.0
2011-10-07 13:30:00,13.48,13.48,13.47,13.47,68400.0,9.1997,9.1997,9.1928,9.1928,68400.0
2011-10-07 13:35:00,13.47,13.47,13.45,13.45,62400.0,9.1928,9.1928,9.1792,9.1792,62400.0
2011-10-07 13:40:00,13.45,13.46,13.45,13.45,52000.0,9.1792,9.186,9.1792,9.1792,52000.0
2011-10-07 13:45:00,13.45,13.47,13.45,13.47,31200.0,9.1792,9.1928,9.1792,9.1928,31200.0
2011-10-07 13:50:00,13.46,13.47,13.45,13.45,45200.0,9.186,9.1928,9.1792,9.1792,45200.0
2011-10-07 13:55:00,13.46,13.47,13.45,13.46,60800.0,9.186,9.1928,9.1792,9.186,60800.0
2011-10-07 14:00:00,13.46,13.46,13.44,13.44,39200.0,9.186,9.186,9.1724,9.1724,39200.0
2011-10-07 14:05:00,13.44,13.44,13.4,13.41,53200.0,9.1724,9.1724,9.1451,9.1519,53200.0
2011-10-07 14:10:00,13.42,13.44,13.42,13.44,112000.0,9.1587,9.1724,9.1587,9.1724,112000.0
2011-10-07 14:15:00,13.44,13.46,13.44,13.45,102800.0,9.1724,9.186,9.1724,9.1792,102800.0
2011-10-07 14:20:00,13.46,13.48,13.46,13.47,149600.0,9.186,9.1997,9.186,9.1928,149600.0
2011-10-07 14:25:00,13.46,13.47,13.44,13.45,120000.0,9.186,9.1928,9.1724,9.1792,120000.0
2011-10-07 14:30:00,13.44,13.51,13.44,13.5,282400.0,9.1724,9.2201,9.1724,9.2133,282400.0
2011-10-07 14:35:00,13.51,13.55,13.51,13.54,267600.0,9.2201,9.2474,9.2201,9.2406,267600.0
2011-10-07 14:40:00,13.54,13.55,13.53,13.53,308000.0,9.2406,9.2474,9.2338,9.2338,308000.0
2011-10-07 14:45:00,13.53,13.54,13.53,13.53,88400.0,9.2338,9.2406,9.2338,9.2338,88400.0
2011-10-07 14:50:00,13.53,13.54,13.52,13.53,97200.0,9.2338,9.2406,9.227,9.2338,97200.0
2011-10-07 14:55:00,13.53,13.56,13.53,13.55,72800.0,9.2338,9.2543,9.2338,9.2474,72800.0
2011-10-07 15:00:00,13.55,13.55,13.53,13.53,76400.0,9.2474,9.2474,9.2338,9.2338,76400.0
2011-10-07 15:05:00,13.53,13.55,13.52,13.55,87200.0,9.2338,9.2474,9.227,9.2474,87200.0
2011-10-07 15:10:00,13.55,13.56,13.54,13.55,90000.0,9.2474,9.2543,9.2406,9.2474,90000.0
2011-10-07 15:15:00,13.56,13.59,13.56,13.57,131600.0,9.2543,9.2747,9.2543,9.2611,131600.0
2011-10-07 15:20:00,13.58,13.59,13.57,13.59,100400.0,9.2679,9.2747,9.2611,9.2747,100400.0
2011-10-07 15:25:00,13.59,13.63,13.59,13.63,119600.0,9.2747,9.302,9.2747,9.302,119600.0
2011-10-07 15:30:00,13.63,13.63,13.62,13.62,218400.0,9.302,9.302,9.2952,9.2952,218400.0
2011-10-07 15:35:00,13.62,13.63,13.61,13.61,245600.0,9.2952,9.302,9.2884,9.2884,245600.0
2011-10-07 15:40:00,13.61,13.62,13.58,13.6,320800.0,9.2884,9.2952,9.2679,9.2816,320800.0
2011-10-07 15:45:00,13.6,13.64,13.59,13.63,706000.0,9.2816,9.3089,9.2747,9.302,706000.0
2011-10-07 15:50:00,13.63,13.63,13.55,13.58,631200.0,9.302,9.302,9.2474,9.2679,631200.0
2011-10-07 15:55:00,13.58,13.59,13.54,13.55,608000.0,9.2679,9.2747,9.2406,9.2474,608000.0
2011-10-10 09:30:00,13.72,13.75,13.69,13.69,124000.0,9.3635,9.3839,9.343,9.343,124000.0
2011-10-10 09:35:00,13.69,13.74,13.68,13.74,172000.0,9.343,9.3771,9.3362,9.3771,172000.0
2011-10-10 09:40:00,13.74,13.75,13.65,13.65,343600.0,9.3771,9.3839,9.3157,9.3157,343600.0
2011-10-10 09:45:00,13.65,13.68,13.65,13.67,278800.0,9.3157,9.3362,9.3157,9.3293,278800.0
2011-10-10 09:50:00,13.67,13.69,13.67,13.67,142400.0,9.3293,9.343,9.3293,9.3293,142400.0
2011-10-10 09:55:00,13.67,13.67,13.63,13.63,187600.0,9.3293,9.3293,9.302,9.302,187600.0
2011-10-10 10:00:00,13.63,13.66,13.62,13.65,168400.0,9.302,9.3225,9.2952,9.3157,168400.0
2011-10-10 10:05:00,13.65,13.65,13.62,13.62,112000.0,9.3157,9.3157,9.2952,9.2952,112000.0
2011-10-10 10:10:00,13.63,13.64,13.61,13.64,111200.0,9.302,9.3089,9.2884,9.3089,111200.0
2011-10-10 10:15:00,13.64,13.66,13.64,13.66,65600.0,9.3089,9.3225,9.3089,9.3225,65600.0
2011-10-10 10:20:00,13.66,13.68,13.66,13.68,66800.0,9.3225,9.3362,9.3225,9.3362,66800.0
2011-10-10 10:25:00,13.68,13.68,13.65,13.67,79600.0,9.3362,9.3362,9.3157,9.3293,79600.0
2011-10-10 10:30:00,13.67,13.68,13.65,13.68,122400.0,9.3293,9.3362,9.3157,9.3362,122400.0
2011-10-10 10:35:00,13.68,13.68,13.66,13.68,43200.0,9.3362,9.3362,9.3225,9.3362,43200.0
2011-10-10 10:40:00,13.67,13.68,13.67,13.67,100400.0,9.3293,9.3362,9.3293,9.3293,100400.0
2011-10-10 10:45:00,13.67,13.68,13.66,13.67,108400.0,9.3293,9.3362,9.3225,9.3293,108400.0
2011-10-10 10:50:00,13.68,13.68,13.65,13.65,64800.0,9.3362,9.3362,9.3157,9.3157,64800.0
2011-10-10 10:55:00,13.65,13.66,13.64,13.64,53600.0,9.3157,9.3225,9.3089,9.3089,53600.0
2011-10-10 11:00:00,13.64,13.64,13.62,13.63,91200.0,9.3089,9.3089,9.2952,9.302,91200.0
2011-10-10 11:05:00,13.63,13.67,13.63,13.67,54000.0,9.302,9.3293,9.302,9.3293,54000.0
2011-10-10 11:10:00,13.67,13.67,13.66,13.67,53200.0,9.3293,9.3293,9.3225,9.3293,53200.0
2011-10-10 11:15:00,13.67,13.67,13.65,13.65,39200.0,9.3293,9.3293,9.3157,9.3157,39200.0
2011-10-10 11:20:00,13.65,13.67,13.65,13.67,26800.0,9.3157,9.3293,9.3157,9.3293,26800.0
2011-10-10 11:25:00,13.67,13.67,13.66,13.67,24000.0,9.3293,9.3293,9.3225,9.3293,24000.0
2011-10-10 11:30:00,13.67,13.68,13.67,13.67,42000.0,9.3293,9.3362,9.3293,9.3293,42000.0
2011-10-10 11:35:00,13.68,13.69,13.67,13.68,50800.0,9.3362,9.343,9.3293,9.3362,50800.0
2011-10-10 11:40:00,13.68,13.68,13.66,13.66,42000.0,9.3362,9.3362,9.3225,9.3225,42000.0
2011-10-10 11:45:00,13.67,13.67,13.65,13.67,97600.0,9.3293,9.3293,9.3157,9.3293,97600.0
2011-10-10 11:50:00,13.67,13.68,13.67,13.67,26000.0,9.3293,9.3362,9.3293,9.3293,26000.0
2011-10-10 11:55:00,13.67,13.68,13.67,13.68,24800.0,9.3293,9.3362,9.3293,9.3362,24800.0
2011-10-10 12:00:00,13.67,13.68,13.67,13.67,26000.0,9.3293,9.3362,9.3293,9.3293,26000.0
2011-10-10 12:05:00,13.67,13.68,13.67,13.67,63200.0,9.3293,9.3362,9.3293,9.3293,63200.0
2011-10-10 12:10:00,13.67,13.68,13.67,13.68,48000.0,9.3293,9.3362,9.3293,9.3362,48000.0
2011-10-10 12:15:00,13.68,13.68,13.68,13.68,20800.0,9.3362,9.3362,9.3362,9.3362,20800.0
2011-10-10 12:20:00,13.68,13.7,13.68,13.69,32000.0,9.3362,9.3498,9.3362,9.343,32000.0
2011-10-10 12:25:00,13.69,13.69,13.68,13.68,34800.0,9.343,9.343,9.3362,9.3362,34800.0
2011-10-10 12:30:00,13.68,13.69,13.68,13.68,29600.0,9.3362,9.343,9.3362,9.3362,29600.0
2011-10-10 12:35:00,13.68,13.69,13.68,13.69,223200.0,9.3362,9.343,9.3362,9.343,223200.0
2011-10-10 12:40:00,13.69,13.7,13.69,13.69,80000.0,9.343,9.3498,9.343,9.343,80000.0
2011-10-10 12:45:00,13.69,13.7,13.69,13.69,61600.0,9.343,9.3498,9.343,9.343,61600.0
2011-10-10 12:50:00,13.69,13.71,13.69,13.71,62000.0,9.343,9.3566,9.343,9.3566,62000.0
2011-10-10 12:55:00,13.71,13.71,13.7,13.7,46800.0,9.3566,9.3566,9.3498,9.3498,46800.0
2011-10-10 13:00:00,13.7,13.7,13.69,13.7,58800.0,9.3498,9.3498,9.343,9.3498,58800.0
2011-10-10 13:05:00,13.7,13.7,13.69,13.7,60800.0,9.3498,9.3498,9.343,9.3498,60800.0
2011-10-10 13:10:00,13.7,13.71,13.7,13.71,19200.0,9.3498,9.3566,9.3498,9.3566,19200.0
2011-10-10 13:15:00,13.71,13.73,13.71,13.73,62000.0,9.3566,9.3703,9.3566,9.3703,62000.0
2011-10-10 13:20:00,13.73,13.75,13.72,13.74,96400.0,9.3703,9.3839,9.3635,9.3771,96400.0
2011-10-10 13:25:00,13.74,13.75,13.74,13.74,25200.0,9.3771,9.3839,9.3771,9.3771,25200.0
2011-10-10 13:30:00,13.74,13.75,13.74,13.75,74000.0,9.3771,9.3839,9.3771,9.3839,74000.0
2011-10-10 13:35:00,13.75,13.75,13.74,13.74,28400.0,9.3839,9.3839,9.3771,9.3771,28400.0
2011-10-10 13:40:00,13.74,13.75,13.74,13.75,22800.0,9.3771,9.3839,9.3771,9.3839,22800.0
2011-10-10 13:45:00,13.75,13.75,13.74,13.74,24400.0,9.3839,9.3839,9.3771,9.3771,24400.0
2011-10-10 13:50:00,13.74,13.76,13.74,13.75,64400.0,9.3771,9.3908,9.3771,9.3839,64400.0
2011-10-10 13:55:00,13.76,13.76,13.75,13.76,25200.0,9.3908,9.3908,9.3839,9.3908,25200.0
2011-10-10 14:00:00,13.76,13.76,13.74,13.75,46000.0,9.3908,9.3908,9.3771,9.3839,46000.0
2011-10-10 14:05:00,13.75,13.75,13.74,13.74,61200.0,9.3839,9.3839,9.3771,9.3771,61200.0
2011-10-10 14:10:00,13.74,13.74,13.73,13.74,46000.0,9.3771,9.3771,9.3703,9.3771,46000.0
2011-10-10 14:15:00,13.74,13.74,13.74,13.74,25600.0,9.3771,9.3771,9.3771,9.3771,25600.0
2011-10-10 14:20:00,13.74,13.75,13.73,13.75,36400.0,9.3771,9.3839,9.3703,9.3839,36400.0
2011-10-10 14:25:00,13.74,13.75,13.74,13.74,75200.0,9.3771,9.3839,9.3771,9.3771,75200.0
2011-10-10 14:30:00,13.74,13.74,13.74,13.74,59200.0,9.3771,9.3771,9.3771,9.3771,59200.0
2011-10-10 14:35:00,13.74,13.74,13.73,13.73,44800.0,9.3771,9.3771,9.3703,9.3703,44800.0
2011-10-10 14:40:00,13.73,13.73,13.72,13.72,35200.0,9.3703,9.3703,9.3635,9.3635,35200.0
2011-10-10 14:45:00,13.72,13.73,13.71,13.71,45200.0,9.3635,9.3703,9.3566,9.3566,45200.0
2011-10-10 14:50:00,13.71,13.72,13.71,13.71,38400.0,9.3566,9.3635,9.3566,9.3566,38400.0
2011-10-10 14:55:00,13.71,13.71,13.7,13.7,74800.0,9.3566,9.3566,9.3498,9.3498,74800.0
2011-10-10 15:00:00,13.7,13.71,13.7,13.71,43200.0,9.3498,9.3566,9.3498,9.3566,43200.0
2011-10-10 15:05:00,13.71,13.71,13.7,13.7,69600.0,9.3566,9.3566,9.3498,9.3498,69600.0
2011-10-10 15:10:00,13.71,13.71,13.69,13.69,63600.0,9.3566,9.3566,9.343,9.343,63600.0
2011-10-10 15:15:00,13.69,13.71,13.69,13.71,68800.0,9.343,9.3566,9.343,9.3566,68800.0
2011-10-10 15:20:00,13.71,13.71,13.7,13.7,67200.0,9.3566,9.3566,9.3498,9.3498,67200.0
2011-10-10 15:25:00,13.7,13.72,13.7,13.71,96400.0,9.3498,9.3635,9.3498,9.3566,96400.0
2011-10-10 15:30:00,13.71,13.72,13.7,13.72,55600.0,9.3566,9.3635,9.3498,9.3635,55600.0
2011-10-10 15:35:00,13.72,13.72,13.7,13.7,105200.0,9.3635,9.3635,9.3498,9.3498,105200.0
2011-10-10 15:40:00,13.7,13.7,13.68,13.7,128000.0,9.3498,9.3498,9.3362,9.3498,128000.0
2011-10-10 15:45:00,13.7,13.73,13.7,13.73,168800.0,9.3498,9.3703,9.3498,9.3703,168800.0
2011-10-10 15:50:00,13.73,13.76,13.73,13.75,200400.0,9.3703,9.3908,9.3703,9.3839,200400.0
2011-10-10 15:55:00,13.76,13.78,13.74,13.78,476000.0,9.3908,9.4044,9.3771,9.4044,476000.0
2011-10-11 09:30:00,13.74,13.75,13.65,13.67,72800.0,9.3771,9.3839,9.3157,9.3293,72800.0
2011-10-11 09:35:00,13.66,13.73,13.65,13.72,62000.0,9.3225,9.3703,9.3157,9.3635,62000.0
2011-10-11 09:40:00,13.71,13.74,13.69,13.74,65200.0,9.3566,9.3771,9.343,9.3771,65200.0
2011-10-11 09:45:00,13.74,13.74,13.65,13.65,169200.0,9.3771,9.3771,9.3157,9.3157,169200.0
2011-10-11 09:50:00,13.65,13.67,13.63,13.65,144400.0,9.3157,9.3293,9.302,9.3157,144400.0
2011-10-11 09:55:00,13.65,13.65,13.63,13.63,50800.0,9.3157,9.3157,9.302,9.302,50800.0
2011-10-11 10:00:00,13.63,13.66,13.62,13.63,89200.0,9.302,9.3225,9.2952,9.302,89200.0
2011-10-11 10:05:00,13.63,13.63,13.61,13.61,64400.0,9.302,9.302,9.2884,9.2884,64400.0
2011-10-11 10:10:00,13.61,13.65,13.61,13.63,62800.0,9.2884,9.3157,9.2884,9.302,62800.0
2011-10-11 10:15:00,13.63,13.63,13.62,13.62,50400.0,9.302,9.302,9.2952,9.2952,50400.0
2011-10-11 10:20:00,13.62,13.64,13.62,13.63,74800.0,9.2952,9.3089,9.2952,9.302,74800.0
2011-10-11 10:25:00,13.63,13.65,13.63,13.64,40000.0,9.302,9.3157,9.302,9.3089,40000.0
2011-10-11 10:30:00,13.64,13.65,13.62,13.62,42800.0,9.3089,9.3157,9.2952,9.2952,42800.0
2011-10-11 10:35:00,13.63,13.63,13.61,13.62,21200.0,9.302,9.302,9.2884,9.2952,21200.0
2011-10-11 10:40:00,13.62,13.63,13.6,13.63,55600.0,9.2952,9.302,9.2816,9.302,55600.0
2011-10-11 10:45:00,13.63,13.65,13.63,13.64,28400.0,9.302,9.3157,9.302,9.3089,28400.0
2011-10-11 10:50:00,13.64,13.64,13.63,13.64,48400.0,9.3089,9.3089,9.302,9.3089,48400.0
2011-10-11 10:55:00,13.64,13.64,13.62,13.62,64800.0,9.3089,9.3089,9.2952,9.2952,64800.0
2011-10-11 11:00:00,13.63,13.63,13.61,13.61,42000.0,9.302,9.302,9.2884,9.2884,42000.0
2011-10-11 11:05:00,13.61,13.61,13.6,13.6,43200.0,9.2884,9.2884,9.2816,9.2816,43200.0
2011-10-11 11:10:00,13.6,13.62,13.6,13.62,31200.0,9.2816,9.2952,9.2816,9.2952,31200.0
2011-10-11 11:15:00,13.62,13.63,13.62,13.62,36800.0,9.2952,9.302,9.2952,9.2952,36800.0
2011-10-11 11:20:00,13.63,13.63,13.61,13.61,40000.0,9.302,9.302,9.2884,9.2884,40000.0
2011-10-11 11:25:00,13.61,13.63,13.6,13.63,30400.0,9.2884,9.302,9.2816,9.302,30400.0
2011-10-11 11:30:00,13.63,13.65,13.63,13.65,53600.0,9.302,9.3157,9.302,9.3157,53600.0
2011-10-11 11:35:00,13.65,13.66,13.64,13.66,51200.0,9.3157,9.3225,9.3089,9.3225,51200.0
2011-10-11 11:40:00,13.66,13.66,13.63,13.64,37200.0,9.3225,9.3225,9.302,9.3089,37200.0
2011-10-11 11:45:00,13.65,13.65,13.64,13.65,27600.0,9.3157,9.3157,9.3089,9.3157,27600.0
2011-10-11 11:50:00,13.65,13.65,13.65,13.65,32400.0,9.3157,9.3157,9.3157,9.3157,32400.0
2011-10-11 11:55:00,13.65,13.67,13.65,13.67,28400.0,9.3157,9.3293,9.3157,9.3293,28400.0
2011-10-11 12:00:00,13.67,13.67,13.65,13.65,30400.0,9.3293,9.3293,9.3157,9.3157,30400.0
2011-10-11 12:05:00,13.65,13.68,13.65,13.68,32400.0,9.3157,9.3362,9.3157,9.3362,32400.0
2011-10-11 12:10:00,13.68,13.68,13.66,13.66,30000.0,9.3362,9.3362,9.3225,9.3225,30000.0
2011-10-11 12:15:00,13.66,13.67,13.64,13.65,32400.0,9.3225,9.3293,9.3089,9.3157,32400.0
2011-10-11 12:20:00,13.65,13.65,13.63,13.64,23600.0,9.3157,9.3157,9.302,9.3089,23600.0
2011-10-11 12:25:00,13.63,13.64,13.63,13.63,16400.0,9.302,9.3089,9.302,9.302,16400.0
2011-10-11 12:30:00,13.64,13.65,13.63,13.63,29200.0,9.3089,9.3157,9.302,9.302,29200.0
2011-10-11 12:35:00,13.63,13.64,13.63,13.63,19200.0,9.302,9.3089,9.302,9.302,19200.0
2011-10-11 12:40:00,13.63,13.63,13.62,13.62,45600.0,9.302,9.302,9.2952,9.2952,45600.0
2011-10-11 12:45:00,13.62,13.63,13.62,13.62,27200.0,9.2952,9.302,9.2952,9.2952,27200.0
2011-10-11 12:50:00,13.62,13.63,13.62,13.63,39200.0,9.2952,9.302,9.2952,9.302,39200.0
2011-10-11 12:55:00,13.63,13.65,13.63,13.65,61200.0,9.302,9.3157,9.302,9.3157,61200.0
2011-10-11 13:00:00,13.65,13.67,13.65,13.66,43600.0,9.3157,9.3293,9.3157,9.3225,43600.0
2011-10-11 13:05:00,13.67,13.67,13.65,13.66,51200.0,9.3293,9.3293,9.3157,9.3225,51200.0
2011-10-11 13:10:00,13.66,13.67,13.64,13.65,32800.0,9.3225,9.3293,9.3089,9.3157,32800.0
2011-10-11 13:15:00,13.65,13.67,13.65,13.67,61600.0,9.3157,9.3293,9.3157,9.3293,61600.0
2011-10-11 13:20:00,13.67,13.69,13.67,13.68,52400.0,9.3293,9.343,9.3293,9.3362,52400.0
2011-10-11 13:25:00,13.68,13.68,13.67,13.68,42400.0,9.3362,9.3362,9.3293,9.3362,42400.0
2011-10-11 13:30:00,13.68,13.68,13.67,13.67,35200.0,9.3362,9.3362,9.3293,9.3293,35200.0
2011-10-11 13:35:00,13.68,13.68,13.67,13.67,38000.0,9.3362,9.3362,9.3293,9.3293,38000.0
2011-10-11 13:40:00,13.67,13.68,13.67,13.67,24000.0,9.3293,9.3362,9.3293,9.3293,24000.0
2011-10-11 13:45:00,13.67,13.68,13.66,13.66,33200.0,9.3293,9.3362,9.3225,9.3225,33200.0
2011-10-11 13:50:00,13.67,13.7,13.66,13.69,45600.0,9.3293,9.3498,9.3225,9.343,45600.0
2011-10-11 13:55:00,13.69,13.7,13.69,13.69,38000.0,9.343,9.3498,9.343,9.343,38000.0
2011-10-11 14:00:00,13.69,13.69,13.68,13.68,40800.0,9.343,9.343,9.3362,9.3362,40800.0
2011-10-11 14:05:00,13.68,13.68,13.67,13.67,64000.0,9.3362,9.3362,9.3293,9.3293,64000.0
2011-10-11 14:10:00,13.67,13.67,13.66,13.67,31200.0,9.3293,9.3293,9.3225,9.3293,31200.0
2011-10-11 14:15:00,13.67,13.68,13.67,13.68,34800.0,9.3293,9.3362,9.3293,9.3362,34800.0
2011-10-11 14:20:00,13.68,13.69,13.65,13.66,64000.0,9.3362,9.343,9.3157,9.3225,64000.0
2011-10-11 14:25:00,13.66,13.68,13.66,13.68,62400.0,9.3225,9.3362,9.3225,9.3362,62400.0
2011-10-11 14:30:00,13.68,13.69,13.67,13.67,110000.0,9.3362,9.343,9.3293,9.3293,110000.0
2011-10-11 14:35:00,13.67,13.68,13.67,13.67,28800.0,9.3293,9.3362,9.3293,9.3293,28800.0
2011-10-11 14:40:00,13.67,13.7,13.67,13.69,47200.0,9.3293,9.3498,9.3293,9.343,47200.0
2011-10-11 14:45:00,13.69,13.69,13.69,13.69,33600.0,9.343,9.343,9.343,9.343,33600.0
2011-10-11 14:50:00,13.69,13.7,13.69,13.7,44800.0,9.343,9.3498,9.343,9.3498,44800.0
2011-10-11 14:55:00,13.7,13.71,13.7,13.71,75600.0,9.3498,9.3566,9.3498,9.3566,75600.0
2011-10-11 15:00:00,13.71,13.72,13.71,13.72,61600.0,9.3566,9.3635,9.3566,9.3635,61600.0
2011-10-11 15:05:00,13.72,13.72,13.71,13.72,60800.0,9.3635,9.3635,9.3566,9.3635,60800.0
2011-10-11 15:10:00,13.72,13.72,13.71,13.71,36800.0,9.3635,9.3635,9.3566,9.3566,36800.0
2011-10-11 15:15:00,13.71,13.72,13.7,13.7,84800.0,9.3566,9.3635,9.3498,9.3498,84800.0
2011-10-11 15:20:00,13.7,13.7,13.69,13.7,49200.0,9.3498,9.3498,9.343,9.3498,49200.0
2011-10-11 15:25:00,13.7,13.7,13.68,13.68,53600.0,9.3498,9.3498,9.3362,9.3362,53600.0
2011-10-11 15:30:00,13.68,13.7,13.67,13.69,82400.0,9.3362,9.3498,9.3293,9.343,82400.0
2011-10-11 15:35:00,13.69,13.71,13.68,13.69,133200.0,9.343,9.3566,9.3362,9.343,133200.0
2011-10-11 15:40:00,13.69,13.7,13.68,13.68,91600.0,9.343,9.3498,9.3362,9.3362,91600.0
2011-10-11 15:45:00,13.68,13.7,13.68,13.69,128800.0,9.3362,9.3498,9.3362,9.343,128800.0
2011-10-11 15:50:00,13.7,13.7,13.69,13.69,160800.0,9.3498,9.3498,9.343,9.343,160800.0
2011-10-11 15:55:00,13.69,13.7,13.68,13.7,193200.0,9.343,9.3498,9.3362,9.3498,193200.0
2011-10-12 09:30:00,13.71,13.74,13.66,13.67,138800.0,9.3566,9.3771,9.3225,9.3293,138800.0
2011-10-12 09:35:00,13.67,13.67,13.6,13.62,156000.0,9.3293,9.3293,9.2816,9.2952,156000.0
2011-10-12 09:40:00,13.62,13.64,13.61,13.63,81600.0,9.2952,9.3089,9.2884,9.302,81600.0
2011-10-12 09:45:00,13.63,13.64,13.61,13.63,92400.0,9.302,9.3089,9.2884,9.302,92400.0
2011-10-12 09:50:00,13.63,13.67,13.63,13.67,85600.0,9.302,9.3293,9.302,9.3293,85600.0
2011-10-12 09:55:00,13.67,13.69,13.65,13.68,70400.0,9.3293,9.343,9.3157,9.3362,70400.0
2011-10-12 10:00:00,13.68,13.69,13.65,13.65,103200.0,9.3362,9.343,9.3157,9.3157,103200.0
2011-10-12 10:05:00,13.65,13.68,13.65,13.68,77600.0,9.3157,9.3362,9.3157,9.3362,77600.0
2011-10-12 10:10:00,13.68,13.68,13.67,13.67,46400.0,9.3362,9.3362,9.3293,9.3293,46400.0
2011-10-12 10:15:00,13.68,13.71,13.67,13.7,56000.0,9.3362,9.3566,9.3293,9.3498,56000.0
2011-10-12 10:20:00,13.7,13.71,13.67,13.69,130800.0,9.3498,9.3566,9.3293,9.343,130800.0
2011-10-12 10:25:00,13.69,13.7,13.67,13.67,66400.0,9.343,9.3498,9.3293,9.3293,66400.0
2011-10-12 10:30:00,13.66,13.67,13.65,13.67,50400.0,9.3225,9.3293,9.3157,9.3293,50400.0
2011-10-12 10:35:00,13.67,13.68,13.67,13.68,33200.0,9.3293,9.3362,9.3293,9.3362,33200.0
2011-10-12 10:40:00,13.68,13.7,13.68,13.69,52800.0,9.3362,9.3498,9.3362,9.343,52800.0
2011-10-12 10:45:00,13.7,13.7,13.67,13.67,146400.0,9.3498,9.3498,9.3293,9.3293,146400.0
2011-10-12 10:50:00,13.68,13.68,13.66,13.67,49600.0,9.3362,9.3362,9.3225,9.3293,49600.0
2011-10-12 10:55:00,13.67,13.69,13.67,13.69,47200.0,9.3293,9.343,9.3293,9.343,47200.0
2011-10-12 11:00:00,13.69,13.7,13.69,13.7,42400.0,9.343,9.3498,9.343,9.3498,42400.0
2011-10-12 11:05:00,13.69,13.69,13.69,13.69,39600.0,9.343,9.343,9.343,9.343,39600.0
2011-10-12 11:10:00,13.69,13.7,13.69,13.69,17200.0,9.343,9.3498,9.343,9.343,17200.0
2011-10-12 11:15:00,13.69,13.7,13.68,13.69,58000.0,9.343,9.3498,9.3362,9.343,58000.0
2011-10-12 11:20:00,13.69,13.7,13.69,13.7,60400.0,9.343,9.3498,9.343,9.3498,60400.0
2011-10-12 11:25:00,13.7,13.71,13.69,13.69,66000.0,9.3498,9.3566,9.343,9.343,66000.0
2011-10-12 11:30:00,13.69,13.7,13.69,13.7,36400.0,9.343,9.3498,9.343,9.3498,36400.0
2011-10-12 11:35:00,13.7,13.71,13.7,13.71,58800.0,9.3498,9.3566,9.3498,9.3566,58800.0
2011-10-12 11:40:00,13.71,13.71,13.69,13.7,146000.0,9.3566,9.3566,9.343,9.3498,146000.0
2011-10-12 11:45:00,13.7,13.71,13.69,13.69,109200.0,9.3498,9.3566,9.343,9.343,109200.0
2011-10-12 11:50:00,13.69,13.71,13.69,13.7,80400.0,9.343,9.3566,9.343,9.3498,80400.0
2011-10-12 11:55:00,13.7,13.71,13.7,13.7,56000.0,9.3498,9.3566,9.3498,9.3498,56000.0
2011-10-12 12:00:00,13.7,13.71,13.7,13.71,53600.0,9.3498,9.3566,9.3498,9.3566,53600.0
2011-10-12 12:05:00,13.71,13.72,13.71,13.71,58400.0,9.3566,9.3635,9.3566,9.3566,58400.0
2011-10-12 12:10:00,13.71,13.72,13.71,13.72,62800.0,9.3566,9.3635,9.3566,9.3635,62800.0
2011-10-12 12:15:00,13.72,13.72,13.72,13.72,33200.0,9.3635,9.3635,9.3635,9.3635,33200.0
2011-10-12 12:20:00,13.72,13.73,13.72,13.73,37600.0,9.3635,9.3703,9.3635,9.3703,37600.0
2011-10-12 12:25:00,13.73,13.74,13.72,13.72,60400.0,9.3703,9.3771,9.3635,9.3635,60400.0
2011-10-12 12:30:00,13.73,13.74,13.72,13.73,47600.0,9.3703,9.3771,9.3635,9.3703,47600.0
2011-10-12 12:35:00,13.74,13.74,13.73,13.74,40000.0,9.3771,9.3771,9.3703,9.3771,40000.0
2011-10-12 12:40:00,13.74,13.75,13.74,13.74,34800.0,9.3771,9.3839,9.3771,9.3771,34800.0
2011-10-12 12:45:00,13.74,13.74,13.74,13.74,45200.0,9.3771,9.3771,9.3771,9.3771,45200.0
2011-10-12 12:50:00,13.74,13.77,13.74,13.76,119600.0,9.3771,9.3976,9.3771,9.3908,119600.0
2011-10-12 12:55:00,13.76,13.76,13.74,13.74,48400.0,9.3908,9.3908,9.3771,9.3771,48400.0
2011-10-12 13:00:00,13.74,13.76,13.74,13.75,41200.0,9.3771,9.3908,9.3771,9.3839,41200.0
2011-10-12 13:05:00,13.75,13.75,13.75,13.75,21200.0,9.3839,9.3839,9.3839,9.3839,21200.0
2011-10-12 13:10:00,13.75,13.75,13.74,13.74,47600.0,9.3839,9.3839,9.3771,9.3771,47600.0
2011-10-12 13:15:00,13.74,13.74,13.72,13.72,176400.0,9.3771,9.3771,9.3635,9.3635,176400.0
2011-10-12 13:20:00,13.72,13.72,13.71,13.71,50800.0,9.3635,9.3635,9.3566,9.3566,50800.0
2011-10-12 13:25:00,13.71,13.72,13.71,13.72,103200.0,9.3566,9.3635,9.3566,9.3635,103200.0
2011-10-12 13:30:00,13.72,13.74,13.72,13.72,60800.0,9.3635,9.3771,9.3635,9.3635,60800.0
2011-10-12 13:35:00,13.72,13.73,13.72,13.72,40400.0,9.3635,9.3703,9.3635,9.3635,40400.0
2011-10-12 13:40:00,13.72,13.72,13.71,13.72,49200.0,9.3635,9.3635,9.3566,9.3635,49200.0
2011-10-12 13:45:00,13.72,13.72,13.71,13.71,18800.0,9.3635,9.3635,9.3566,9.3566,18800.0
2011-10-12 13:50:00,13.71,13.71,13.7,13.7,26000.0,9.3566,9.3566,9.3498,9.3498,26000.0
2011-10-12 13:55:00,13.7,13.72,13.7,13.71,25600.0,9.3498,9.3635,9.3498,9.3566,25600.0
2011-10-12 14:00:00,13.71,13.72,13.71,13.72,50400.0,9.3566,9.3635,9.3566,9.3635,50400.0
2011-10-12 14:05:00,13.72,13.73,13.71,13.73,70000.0,9.3635,9.3703,9.3566,9.3703,70000.0
2011-10-12 14:10:00,13.73,13.73,13.72,13.73,69600.0,9.3703,9.3703,9.3635,9.3703,69600.0
2011-10-12 14:15:00,13.73,13.73,13.72,13.72,19600.0,9.3703,9.3703,9.3635,9.3635,19600.0
2011-10-12 14:20:00,13.72,13.74,13.72,13.74,34000.0,9.3635,9.3771,9.3635,9.3771,34000.0
2011-10-12 14:25:00,13.74,13.74,13.73,13.73,91600.0,9.3771,9.3771,9.3703,9.3703,91600.0
2011-10-12 14:30:00,13.73,13.76,13.73,13.75,129200.0,9.3703,9.3908,9.3703,9.3839,129200.0
2011-10-12 14:35:00,13.75,13.76,13.74,13.76,47200.0,9.3839,9.3908,9.3771,9.3908,47200.0
2011-10-12 14:40:00,13.76,13.78,13.76,13.76,60400.0,9.3908,9.4044,9.3908,9.3908,60400.0
2011-10-12 14:45:00,13.76,13.77,13.76,13.77,34800.0,9.3908,9.3976,9.3908,9.3976,34800.0
2011-10-12 14:50:00,13.77,13.77,13.75,13.75,110000.0,9.3976,9.3976,9.3839,9.3839,110000.0
2011-10-12 14:55:00,13.75,13.76,13.73,13.73,216800.0,9.3839,9.3908,9.3703,9.3703,216800.0
2011-10-12 15:00:00,13.73,13.74,13.72,13.72,35600.0,9.3703,9.3771,9.3635,9.3635,35600.0
2011-10-12 15:05:00,13.72,13.73,13.72,13.72,64800.0,9.3635,9.3703,9.3635,9.3635,64800.0
2011-10-12 15:10:00,13.72,13.74,13.72,13.73,48800.0,9.3635,9.3771,9.3635,9.3703,48800.0
2011-10-12 15:15:00,13.73,13.73,13.71,13.72,84800.0,9.3703,9.3703,9.3566,9.3635,84800.0
2011-10-12 15:20:00,13.72,13.73,13.71,13.71,36800.0,9.3635,9.3703,9.3566,9.3566,36800.0
2011-10-12 15:25:00,13.72,13.73,13.71,13.72,50800.0,9.3635,9.3703,9.3566,9.3635,50800.0
2011-10-12 15:30:00,13.72,13.73,13.71,13.72,88000.0,9.3635,9.3703,9.3566,9.3635,88000.0
2011-10-12 15:35:00,13.72,13.73,13.72,13.72,125200.0,9.3635,9.3703,9.3635,9.3635,125200.0
2011-10-12 15:40:00,13.72,13.73,13.72,13.72,107600.0,9.3635,9.3703,9.3635,9.3635,107600.0
2011-10-12 15:45:00,13.72,13.73,13.67,13.67,249600.0,9.3635,9.3703,9.3293,9.3293,249600.0
2011-10-12 15:50:00,13.67,13.69,13.67,13.68,338400.0,9.3293,9.343,9.3293,9.3362,338400.0
2011-10-12 15:55:00,13.68,13.69,13.66,13.67,290000.0,9.3362,9.343,9.3225,9.3293,290000.0
2011-10-13 09:30:00,13.6,13.63,13.57,13.58,121600.0,9.2816,9.302,9.2611,9.2679,121600.0
2011-10-13 09:35:00,13.58,13.58,13.55,13.58,56000.0,9.2679,9.2679,9.2474,9.2679,56000.0
2011-10-13 09:40:00,13.59,13.59,13.55,13.56,40000.0,9.2747,9.2747,9.2474,9.2543,40000.0
2011-10-13 09:45:00,13.55,13.58,13.55,13.55,67200.0,9.2474,9.2679,9.2474,9.2474,67200.0
2011-10-13 09:50:00,13.55,13.55,13.54,13.54,76400.0,9.2474,9.2474,9.2406,9.2406,76400.0
2011-10-13 09:55:00,13.54,13.55,13.54,13.55,50400.0,9.2406,9.2474,9.2406,9.2474,50400.0
2011-10-13 10:00:00,13.54,13.55,13.52,13.52,58000.0,9.2406,9.2474,9.227,9.227,58000.0
2011-10-13 10:05:00,13.52,13.54,13.52,13.53,70800.0,9.227,9.2406,9.227,9.2338,70800.0
2011-10-13 10:10:00,13.53,13.55,13.53,13.55,83600.0,9.2338,9.2474,9.2338,9.2474,83600.0
2011-10-13 10:15:00,13.55,13.56,13.53,13.55,134400.0,9.2474,9.2543,9.2338,9.2474,134400.0
2011-10-13 10:20:00,13.55,13.57,13.54,13.57,74800.0,9.2474,9.2611,9.2406,9.2611,74800.0
2011-10-13 10:25:00,13.56,13.59,13.56,13.57,58000.0,9.2543,9.2747,9.2543,9.2611,58000.0
2011-10-13 10:30:00,13.57,13.59,13.57,13.59,61200.0,9.2611,9.2747,9.2611,9.2747,61200.0
2011-10-13 10:35:00,13.59,13.62,13.59,13.61,61600.0,9.2747,9.2952,9.2747,9.2884,61600.0
2011-10-13 10:40:00,13.61,13.62,13.6,13.62,77600.0,9.2884,9.2952,9.2816,9.2952,77600.0
2011-10-13 10:45:00,13.62,13.62,13.58,13.58,63200.0,9.2952,9.2952,9.2679,9.2679,63200.0
2011-10-13 10:50:00,13.58,13.61,13.58,13.6,54400.0,9.2679,9.2884,9.2679,9.2816,54400.0
2011-10-13 10:55:00,13.6,13.61,13.58,13.59,55600.0,9.2816,9.2884,9.2679,9.2747,55600.0
2011-10-13 11:00:00,13.58,13.63,13.58,13.62,55200.0,9.2679,9.302,9.2679,9.2952,55200.0
2011-10-13 11:05:00,13.63,13.63,13.61,13.61,83600.0,9.302,9.302,9.2884,9.2884,83600.0
2011-10-13 11:10:00,13.61,13.61,13.59,13.6,76400.0,9.2884,9.2884,9.2747,9.2816,76400.0
2011-10-13 11:15:00,13.6,13.61,13.57,13.57,91200.0,9.2816,9.2884,9.2611,9.2611,91200.0
2011-10-13 11:20:00,13.57,13.6,13.56,13.6,40800.0,9.2611,9.2816,9.2543,9.2816,40800.0
2011-10-13 11:25:00,13.6,13.6,13.58,13.59,44000.0,9.2816,9.2816,9.2679,9.2747,44000.0
2011-10-13 11:30:00,13.59,13.61,13.59,13.61,23600.0,9.2747,9.2884,9.2747,9.2884,23600.0
2011-10-13 11:35:00,13.61,13.61,13.6,13.61,28800.0,9.2884,9.2884,9.2816,9.2884,28800.0
2011-10-13 11:40:00,13.61,13.61,13.6,13.61,26400.0,9.2884,9.2884,9.2816,9.2884,26400.0
2011-10-13 11:45:00,13.61,13.63,13.6,13.61,88000.0,9.2884,9.302,9.2816,9.2884,88000.0
2011-10-13 11:50:00,13.61,13.61,13.6,13.61,41600.0,9.2884,9.2884,9.2816,9.2884,41600.0
2011-10-13 11:55:00,13.61,13.62,13.61,13.62,122800.0,9.2884,9.2952,9.2884,9.2952,122800.0
2011-10-13 12:00:00,13.62,13.63,13.62,13.63,34800.0,9.2952,9.302,9.2952,9.302,34800.0
2011-10-13 12:05:00,13.63,13.63,13.63,13.63,37200.0,9.302,9.302,9.302,9.302,37200.0
2011-10-13 12:10:00,13.63,13.63,13.62,13.62,24000.0,9.302,9.302,9.2952,9.2952,24000.0
2011-10-13 12:15:00,13.63,13.63,13.62,13.62,34800.0,9.302,9.302,9.2952,9.2952,34800.0
2011-10-13 12:20:00,13.62,13.63,13.61,13.61,32400.0,9.2952,9.302,9.2884,9.2884,32400.0
2011-10-13 12:25:00,13.61,13.61,13.61,13.61,19200.0,9.2884,9.2884,9.2884,9.2884,19200.0
2011-10-13 12:30:00,13.61,13.62,13.61,13.61,27600.0,9.2884,9.2952,9.2884,9.2884,27600.0
2011-10-13 12:35:00,13.61,13.62,13.61,13.62,21600.0,9.2884,9.2952,9.2884,9.2952,21600.0
2011-10-13 12:40:00,13.62,13.62,13.61,13.61,14800.0,9.2952,9.2952,9.2884,9.2884,14800.0
2011-10-13 12:45:00,13.61,13.63,13.61,13.63,26800.0,9.2884,9.302,9.2884,9.302,26800.0
2011-10-13 12:50:00,13.63,13.63,13.63,13.63,31600.0,9.302,9.302,9.302,9.302,31600.0
2011-10-13 12:55:00,13.63,13.64,13.63,13.64,19600.0,9.302,9.3089,9.302,9.3089,19600.0
2011-10-13 13:00:00,13.64,13.64,13.63,13.64,27600.0,9.3089,9.3089,9.302,9.3089,27600.0
2011-10-13 13:05:00,13.64,13.66,13.63,13.66,73200.0,9.3089,9.3225,9.302,9.3225,73200.0
2011-10-13 13:10:00,13.66,13.67,13.66,13.67,46000.0,9.3225,9.3293,9.3225,9.3293,46000.0
2011-10-13 13:15:00,13.67,13.67,13.67,13.67,30400.0,9.3293,9.3293,9.3293,9.3293,30400.0
2011-10-13 13:20:00,13.67,13.68,13.67,13.68,36400.0,9.3293,9.3362,9.3293,9.3362,36400.0
2011-10-13 13:25:00,13.68,13.69,13.68,13.68,44800.0,9.3362,9.343,9.3362,9.3362,44800.0
2011-10-13 13:30:00,13.68,13.69,13.67,13.68,48400.0,9.3362,9.343,9.3293,9.3362,48400.0
2011-10-13 13:35:00,13.68,13.68,13.67,13.68,60400.0,9.3362,9.3362,9.3293,9.3362,60400.0
2011-10-13 13:40:00,13.68,13.68,13.67,13.68,49600.0,9.3362,9.3362,9.3293,9.3362,49600.0
2011-10-13 13:45:00,13.68,13.68,13.67,13.68,36800.0,9.3362,9.3362,9.3293,9.3362,36800.0
2011-10-13 13:50:00,13.68,13.68,13.67,13.67,22800.0,9.3362,9.3362,9.3293,9.3293,22800.0
2011-10-13 13:55:00,13.67,13.68,13.67,13.68,16800.0,9.3293,9.3362,9.3293,9.3362,16800.0
2011-10-13 14:00:00,13.68,13.68,13.67,13.67,39600.0,9.3362,9.3362,9.3293,9.3293,39600.0
2011-10-13 14:05:00,13.67,13.68,13.67,13.68,42800.0,9.3293,9.3362,9.3293,9.3362,42800.0
2011-10-13 14:10:00,13.68,13.68,13.68,13.68,20000.0,9.3362,9.3362,9.3362,9.3362,20000.0
2011-10-13 14:15:00,13.68,13.69,13.68,13.68,16400.0,9.3362,9.343,9.3362,9.3362,16400.0
2011-10-13 14:20:00,13.68,13.69,13.67,13.68,28400.0,9.3362,9.343,9.3293,9.3362,28400.0
2011-10-13 14:25:00,13.68,13.68,13.66,13.66,38800.0,9.3362,9.3362,9.3225,9.3225,38800.0
2011-10-13 14:30:00,13.66,13.66,13.66,13.66,31200.0,9.3225,9.3225,9.3225,9.3225,31200.0
2011-10-13 14:35:00,13.66,13.67,13.65,13.65,32400.0,9.3225,9.3293,9.3157,9.3157,32400.0
2011-10-13 14:40:00,13.65,13.67,13.64,13.67,98800.0,9.3157,9.3293,9.3089,9.3293,98800.0
2011-10-13 14:45:00,13.67,13.69,13.65,13.69,152400.0,9.3293,9.343,9.3157,9.343,152400.0
2011-10-13 14:50:00,13.69,13.69,13.67,13.68,104800.0,9.343,9.343,9.3293,9.3362,104800.0
2011-10-13 14:55:00,13.68,13.68,13.65,13.65,88800.0,9.3362,9.3362,9.3157,9.3157,88800.0
2011-10-13 15:00:00,13.65,13.65,13.64,13.65,146800.0,9.3157,9.3157,9.3089,9.3157,146800.0
2011-10-13 15:05:00,13.65,13.65,13.64,13.64,86400.0,9.3157,9.3157,9.3089,9.3089,86400.0
2011-10-13 15:10:00,13.64,13.64,13.62,13.63,119600.0,9.3089,9.3089,9.2952,9.302,119600.0
2011-10-13 15:15:00,13.64,13.65,13.63,13.64,98000.0,9.3089,9.3157,9.302,9.3089,98000.0
2011-10-13 15:20:00,13.64,13.64,13.61,13.61,134800.0,9.3089,9.3089,9.2884,9.2884,134800.0
2011-10-13 15:25:00,13.61,13.61,13.6,13.6,119200.0,9.2884,9.2884,9.2816,9.2816,119200.0
2011-10-13 15:30:00,13.6,13.62,13.6,13.61,100800.0,9.2816,9.2952,9.2816,9.2884,100800.0
2011-10-13 15:35:00,13.61,13.63,13.61,13.61,77600.0,9.2884,9.302,9.2884,9.2884,77600.0
2011-10-13 15:40:00,13.61,13.64,13.61,13.63,141600.0,9.2884,9.3089,9.2884,9.302,141600.0
2011-10-13 15:45:00,13.63,13.65,13.62,13.63,164000.0,9.302,9.3157,9.2952,9.302,164000.0
2011-10-13 15:50:00,13.63,13.67,13.63,13.66,130400.0,9.302,9.3293,9.302,9.3225,130400.0
2011-10-13 15:55:00,13.66,13.67,13.65,13.65,196000.0,9.3225,9.3293,9.3157,9.3157,196000.0
2011-10-14 09:30:00,13.72,13.76,13.71,13.76,111200.0,9.3635,9.3908,9.3566,9.3908,111200.0
2011-10-14 09:35:00,13.74,13.77,13.71,13.76,44000.0,9.3771,9.3976,9.3566,9.3908,44000.0
2011-10-14 09:40:00,13.76,13.77,13.72,13.73,45600.0,9.3908,9.3976,9.3635,9.3703,45600.0
2011-10-14 09:45:00,13.74,13.77,13.73,13.77,43600.0,9.3771,9.3976,9.3703,9.3976,43600.0
2011-10-14 09:50:00,13.77,13.77,13.7,13.71,54000.0,9.3976,9.3976,9.3498,9.3566,54000.0
2011-10-14 09:55:00,13.71,13.72,13.69,13.7,61200.0,9.3566,9.3635,9.343,9.3498,61200.0
2011-10-14 10:00:00,13.7,13.7,13.67,13.68,126800.0,9.3498,9.3498,9.3293,9.3362,126800.0
2011-10-14 10:05:00,13.68,13.71,13.68,13.7,107200.0,9.3362,9.3566,9.3362,9.3498,107200.0
2011-10-14 10:10:00,13.7,13.71,13.69,13.71,26400.0,9.3498,9.3566,9.343,9.3566,26400.0
2011-10-14 10:15:00,13.71,13.71,13.69,13.7,56000.0,9.3566,9.3566,9.343,9.3498,56000.0
2011-10-14 10:20:00,13.7,13.71,13.69,13.71,102400.0,9.3498,9.3566,9.343,9.3566,102400.0
2011-10-14 10:25:00,13.71,13.73,13.71,13.72,78800.0,9.3566,9.3703,9.3566,9.3635,78800.0
2011-10-14 10:30:00,13.71,13.72,13.7,13.7,100000.0,9.3566,9.3635,9.3498,9.3498,100000.0
2011-10-14 10:35:00,13.7,13.7,13.65,13.65,216400.0,9.3498,9.3498,9.3157,9.3157,216400.0
2011-10-14 10:40:00,13.65,13.68,13.65,13.68,146000.0,9.3157,9.3362,9.3157,9.3362,146000.0
2011-10-14 10:45:00,13.68,13.68,13.68,13.68,42400.0,9.3362,9.3362,9.3362,9.3362,42400.0
2011-10-14 10:50:00,13.68,13.7,13.68,13.68,99600.0,9.3362,9.3498,9.3362,9.3362,99600.0
2011-10-14 10:55:00,13.69,13.71,13.68,13.71,80000.0,9.343,9.3566,9.3362,9.3566,80000.0
2011-10-14 11:00:00,13.71,13.72,13.71,13.72,79200.0,9.3566,9.3635,9.3566,9.3635,79200.0
2011-10-14 11:05:00,13.72,13.72,13.7,13.7,77200.0,9.3635,9.3635,9.3498,9.3498,77200.0
2011-10-14 11:10:00,13.7,13.71,13.69,13.69,35600.0,9.3498,9.3566,9.343,9.343,35600.0
2011-10-14 11:15:00,13.69,13.7,13.69,13.7,46800.0,9.343,9.3498,9.343,9.3498,46800.0
2011-10-14 11:20:00,13.7,13.71,13.69,13.71,90800.0,9.3498,9.3566,9.343,9.3566,90800.0
2011-10-14 11:25:00,13.71,13.73,13.7,13.73,60400.0,9.3566,9.3703,9.3498,9.3703,60400.0
2011-10-14 11:30:00,13.73,13.75,13.72,13.75,43200.0,9.3703,9.3839,9.3635,9.3839,43200.0
2011-10-14 11:35:00,13.75,13.76,13.74,13.75,48000.0,9.3839,9.3908,9.3771,9.3839,48000.0
2011-10-14 11:40:00,13.75,13.75,13.75,13.75,31600.0,9.3839,9.3839,9.3839,9.3839,31600.0
2011-10-14 11:45:00,13.75,13.76,13.74,13.75,25200.0,9.3839,9.3908,9.3771,9.3839,25200.0
2011-10-14 11:50:00,13.74,13.75,13.74,13.75,30000.0,9.3771,9.3839,9.3771,9.3839,30000.0
2011-10-14 11:55:00,13.75,13.75,13.74,13.74,43200.0,9.3839,9.3839,9.3771,9.3771,43200.0
2011-10-14 12:00:00,13.74,13.74,13.73,13.74,28800.0,9.3771,9.3771,9.3703,9.3771,28800.0
2011-10-14 12:05:00,13.74,13.74,13.73,13.74,18800.0,9.3771,9.3771,9.3703,9.3771,18800.0
2011-10-14 12:10:00,13.74,13.74,13.73,13.73,37600.0,9.3771,9.3771,9.3703,9.3703,37600.0
2011-10-14 12:15:00,13.73,13.74,13.72,13.73,21600.0,9.3703,9.3771,9.3635,9.3703,21600.0
2011-10-14 12:20:00,13.73,13.74,13.73,13.74,12800.0,9.3703,9.3771,9.3703,9.3771,12800.0
2011-10-14 12:25:00,13.74,13.74,13.72,13.72,15600.0,9.3771,9.3771,9.3635,9.3635,15600.0
2011-10-14 12:30:00,13.72,13.74,13.72,13.74,15600.0,9.3635,9.3771,9.3635,9.3771,15600.0
2011-10-14 12:35:00,13.74,13.74,13.74,13.74,50400.0,9.3771,9.3771,9.3771,9.3771,50400.0
2011-10-14 12:40:00,13.74,13.75,13.74,13.74,42000.0,9.3771,9.3839,9.3771,9.3771,42000.0
2011-10-14 12:45:00,13.74,13.76,13.74,13.75,61600.0,9.3771,9.3908,9.3771,9.3839,61600.0
2011-10-14 12:50:00,13.76,13.76,13.76,13.76,29200.0,9.3908,9.3908,9.3908,9.3908,29200.0
2011-10-14 12:55:00,13.76,13.76,13.75,13.76,14800.0,9.3908,9.3908,9.3839,9.3908,14800.0
2011-10-14 13:00:00,13.76,13.77,13.76,13.77,44000.0,9.3908,9.3976,9.3908,9.3976,44000.0
2011-10-14 13:05:00,13.77,13.78,13.77,13.78,21600.0,9.3976,9.4044,9.3976,9.4044,21600.0
2011-10-14 13:10:00,13.78,13.78,13.77,13.78,31600.0,9.4044,9.4044,9.3976,9.4044,31600.0
2011-10-14 13:15:00,13.78,13.79,13.77,13.78,108000.0,9.4044,9.4112,9.3976,9.4044,108000.0
2011-10-14 13:20:00,13.78,13.79,13.78,13.78,46800.0,9.4044,9.4112,9.4044,9.4044,46800.0
2011-10-14 13:25:00,13.78,13.78,13.77,13.77,47200.0,9.4044,9.4044,9.3976,9.3976,47200.0
2011-10-14 13:30:00,13.77,13.77,13.74,13.74,43200.0,9.3976,9.3976,9.3771,9.3771,43200.0
2011-10-14 13:35:00,13.74,13.74,13.74,13.74,34000.0,9.3771,9.3771,9.3771,9.3771,34000.0
2011-10-14 13:40:00,13.74,13.75,13.74,13.74,49200.0,9.3771,9.3839,9.3771,9.3771,49200.0
2011-10-14 13:45:00,13.74,13.76,13.74,13.74,64000.0,9.3771,9.3908,9.3771,9.3771,64000.0
2011-10-14 13:50:00,13.74,13.74,13.72,13.73,49600.0,9.3771,9.3771,9.3635,9.3703,49600.0
2011-10-14 13:55:00,13.73,13.74,13.73,13.73,58000.0,9.3703,9.3771,9.3703,9.3703,58000.0
2011-10-14 14:00:00,13.73,13.74,13.73,13.73,34000.0,9.3703,9.3771,9.3703,9.3703,34000.0
2011-10-14 14:05:00,13.73,13.73,13.71,13.71,52800.0,9.3703,9.3703,9.3566,9.3566,52800.0
2011-10-14 14:10:00,13.71,13.72,13.71,13.71,50000.0,9.3566,9.3635,9.3566,9.3566,50000.0
2011-10-14 14:15:00,13.71,13.72,13.7,13.7,68000.0,9.3566,9.3635,9.3498,9.3498,68000.0
2011-10-14 14:20:00,13.7,13.71,13.7,13.71,76400.0,9.3498,9.3566,9.3498,9.3566,76400.0
2011-10-14 14:25:00,13.71,13.71,13.69,13.69,64000.0,9.3566,9.3566,9.343,9.343,64000.0
2011-10-14 14:30:00,13.69,13.69,13.67,13.68,81200.0,9.343,9.343,9.3293,9.3362,81200.0
2011-10-14 14:35:00,13.68,13.69,13.67,13.68,100000.0,9.3362,9.343,9.3293,9.3362,100000.0
2011-10-14 14:40:00,13.68,13.68,13.67,13.67,86400.0,9.3362,9.3362,9.3293,9.3293,86400.0
2011-10-14 14:45:00,13.67,13.67,13.65,13.65,84400.0,9.3293,9.3293,9.3157,9.3157,84400.0
2011-10-14 14:50:00,13.65,13.68,13.65,13.68,126800.0,9.3157,9.3362,9.3157,9.3362,126800.0
2011-10-14 14:55:00,13.68,13.69,13.67,13.68,292000.0,9.3362,9.343,9.3293,9.3362,292000.0
2011-10-14 15:00:00,13.68,13.69,13.68,13.68,144400.0,9.3362,9.343,9.3362,9.3362,144400.0
2011-10-14 15:05:00,13.68,13.68,13.67,13.68,75200.0,9.3362,9.3362,9.3293,9.3362,75200.0
2011-10-14 15:10:00,13.67,13.68,13.66,13.66,191200.0,9.3293,9.3362,9.3225,9.3225,191200.0
2011-10-14 15:15:00,13.66,13.67,13.66,13.66,171600.0,9.3225,9.3293,9.3225,9.3225,171600.0
2011-10-14 15:20:00,13.67,13.68,13.66,13.68,147200.0,9.3293,9.3362,9.3225,9.3362,147200.0
2011-10-14 15:25:00,13.68,13.68,13.67,13.67,138400.0,9.3362,9.3362,9.3293,9.3293,138400.0
2011-10-14 15:30:00,13.67,13.7,13.67,13.7,298400.0,9.3293,9.3498,9.3293,9.3498,298400.0
2011-10-14 15:35:00,13.7,13.71,13.69,13.69,226000.0,9.3498,9.3566,9.343,9.343,226000.0
2011-10-14 15:40:00,13.69,13.69,13.68,13.68,210800.0,9.343,9.343,9.3362,9.3362,210800.0
2011-10-14 15:45:00,13.69,13.7,13.67,13.68,180000.0,9.343,9.3498,9.3293,9.3362,180000.0
2011-10-14 15:50:00,13.68,13.7,13.67,13.7,198000.0,9.3362,9.3498,9.3293,9.3498,198000.0
2011-10-14 15:55:00,13.7,13.73,13.7,13.71,798400.0,9.3498,9.3703,9.3498,9.3566,798400.0
2011-10-17 09:30:00,13.68,13.78,13.68,13.74,189600.0,9.3362,9.4044,9.3362,9.3771,189600.0
2011-10-17 09:35:00,13.74,13.74,13.7,13.72,207600.0,9.3771,9.3771,9.3498,9.3635,207600.0
2011-10-17 09:40:00,13.72,13.74,13.72,13.74,60400.0,9.3635,9.3771,9.3635,9.3771,60400.0
2011-10-17 09:45:00,13.74,13.74,13.7,13.71,94400.0,9.3771,9.3771,9.3498,9.3566,94400.0
2011-10-17 09:50:00,13.7,13.71,13.69,13.69,54800.0,9.3498,9.3566,9.343,9.343,54800.0
2011-10-17 09:55:00,13.69,13.69,13.68,13.68,99600.0,9.343,9.343,9.3362,9.3362,99600.0
2011-10-17 10:00:00,13.68,13.7,13.68,13.69,110000.0,9.3362,9.3498,9.3362,9.343,110000.0
2011-10-17 10:05:00,13.7,13.7,13.67,13.68,189200.0,9.3498,9.3498,9.3293,9.3362,189200.0
2011-10-17 10:10:00,13.68,13.7,13.68,13.69,217200.0,9.3362,9.3498,9.3362,9.343,217200.0
2011-10-17 10:15:00,13.69,13.71,13.68,13.7,104400.0,9.343,9.3566,9.3362,9.3498,104400.0
2011-10-17 10:20:00,13.7,13.7,13.67,13.67,62000.0,9.3498,9.3498,9.3293,9.3293,62000.0
2011-10-17 10:25:00,13.67,13.67,13.65,13.66,149200.0,9.3293,9.3293,9.3157,9.3225,149200.0
2011-10-17 10:30:00,13.66,13.69,13.66,13.68,94400.0,9.3225,9.343,9.3225,9.3362,94400.0
2011-10-17 10:35:00,13.68,13.72,13.68,13.7,144000.0,9.3362,9.3635,9.3362,9.3498,144000.0
2011-10-17 10:40:00,13.7,13.7,13.65,13.65,110800.0,9.3498,9.3498,9.3157,9.3157,110800.0
2011-10-17 10:45:00,13.65,13.65,13.64,13.64,58000.0,9.3157,9.3157,9.3089,9.3089,58000.0
2011-10-17 10:50:00,13.64,13.67,13.63,13.67,92800.0,9.3089,9.3293,9.302,9.3293,92800.0
2011-10-17 10:55:00,13.66,13.69,13.66,13.68,86000.0,9.3225,9.343,9.3225,9.3362,86000.0
2011-10-17 11:00:00,13.69,13.7,13.68,13.68,64800.0,9.343,9.3498,9.3362,9.3362,64800.0
2011-10-17 11:05:00,13.69,13.7,13.68,13.69,70800.0,9.343,9.3498,9.3362,9.343,70800.0
2011-10-17 11:10:00,13.69,13.69,13.67,13.68,84400.0,9.343,9.343,9.3293,9.3362,84400.0
2011-10-17 11:15:00,13.68,13.69,13.67,13.69,46000.0,9.3362,9.343,9.3293,9.343,46000.0
2011-10-17 11:20:00,13.69,13.71,13.69,13.7,66400.0,9.343,9.3566,9.343,9.3498,66400.0
2011-10-17 11:25:00,13.7,13.71,13.7,13.71,33600.0,9.3498,9.3566,9.3498,9.3566,33600.0
2011-10-17 11:30:00,13.72,13.72,13.71,13.71,34800.0,9.3635,9.3635,9.3566,9.3566,34800.0
2011-10-17 11:35:00,13.71,13.71,13.7,13.71,62800.0,9.3566,9.3566,9.3498,9.3566,62800.0
2011-10-17 11:40:00,13.71,13.71,13.7,13.71,35200.0,9.3566,9.3566,9.3498,9.3566,35200.0
2011-10-17 11:45:00,13.7,13.71,13.68,13.68,56000.0,9.3498,9.3566,9.3362,9.3362,56000.0
2011-10-17 11:50:00,13.69,13.7,13.68,13.7,34400.0,9.343,9.3498,9.3362,9.3498,34400.0
2011-10-17 11:55:00,13.7,13.7,13.69,13.69,53200.0,9.3498,9.3498,9.343,9.343,53200.0
2011-10-17 12:00:00,13.69,13.7,13.69,13.69,19600.0,9.343,9.3498,9.343,9.343,19600.0
2011-10-17 12:05:00,13.7,13.71,13.69,13.71,55600.0,9.3498,9.3566,9.343,9.3566,55600.0
2011-10-17 12:10:00,13.71,13.71,13.69,13.7,55200.0,9.3566,9.3566,9.343,9.3498,55200.0
2011-10-17 12:15:00,13.7,13.72,13.7,13.72,45200.0,9.3498,9.3635,9.3498,9.3635,45200.0
2011-10-17 12:20:00,13.72,13.73,13.72,13.72,31600.0,9.3635,9.3703,9.3635,9.3635,31600.0
2011-10-17 12:25:00,13.72,13.74,13.72,13.74,50000.0,9.3635,9.3771,9.3635,9.3771,50000.0
2011-10-17 12:30:00,13.74,13.74,13.74,13.74,84400.0,9.3771,9.3771,9.3771,9.3771,84400.0
2011-10-17 12:35:00,13.74,13.75,13.73,13.74,98400.0,9.3771,9.3839,9.3703,9.3771,98400.0
2011-10-17 12:40:00,13.74,13.75,13.72,13.75,54400.0,9.3771,9.3839,9.3635,9.3839,54400.0
2011-10-17 12:45:00,13.75,13.75,13.73,13.73,82400.0,9.3839,9.3839,9.3703,9.3703,82400.0
2011-10-17 12:50:00,13.73,13.74,13.72,13.72,34800.0,9.3703,9.3771,9.3635,9.3635,34800.0
2011-10-17 12:55:00,13.72,13.73,13.72,13.73,38400.0,9.3635,9.3703,9.3635,9.3703,38400.0
2011-10-17 13:00:00,13.72,13.73,13.72,13.73,49600.0,9.3635,9.3703,9.3635,9.3703,49600.0
2011-10-17 13:05:00,13.73,13.74,13.72,13.73,76400.0,9.3703,9.3771,9.3635,9.3703,76400.0
2011-10-17 13:10:00,13.73,13.74,13.72,13.73,72400.0,9.3703,9.3771,9.3635,9.3703,72400.0
2011-10-17 13:15:00,13.73,13.74,13.73,13.74,85200.0,9.3703,9.3771,9.3703,9.3771,85200.0
2011-10-17 13:20:00,13.74,13.75,13.74,13.75,41600.0,9.3771,9.3839,9.3771,9.3839,41600.0
2011-10-17 13:25:00,13.75,13.75,13.74,13.74,96800.0,9.3839,9.3839,9.3771,9.3771,96800.0
2011-10-17 13:30:00,13.74,13.74,13.73,13.73,58000.0,9.3771,9.3771,9.3703,9.3703,58000.0
2011-10-17 13:35:00,13.73,13.73,13.69,13.7,124400.0,9.3703,9.3703,9.343,9.3498,124400.0
2011-10-17 13:40:00,13.71,13.73,13.7,13.72,93200.0,9.3566,9.3703,9.3498,9.3635,93200.0
2011-10-17 13:45:00,13.72,13.73,13.71,13.73,51200.0,9.3635,9.3703,9.3566,9.3703,51200.0
2011-10-17 13:50:00,13.73,13.73,13.72,13.72,47600.0,9.3703,9.3703,9.3635,9.3635,47600.0
2011-10-17 13:55:00,13.72,13.72,13.71,13.72,32800.0,9.3635,9.3635,9.3566,9.3635,32800.0
2011-10-17 14:00:00,13.72,13.73,13.72,13.72,42000.0,9.3635,9.3703,9.3635,9.3635,42000.0
2011-10-17 14:05:00,13.72,13.72,13.7,13.7,54000.0,9.3635,9.3635,9.3498,9.3498,54000.0
2011-10-17 14:10:00,13.71,13.72,13.7,13.72,22000.0,9.3566,9.3635,9.3498,9.3635,22000.0
2011-10-17 14:15:00,13.72,13.72,13.71,13.72,44000.0,9.3635,9.3635,9.3566,9.3635,44000.0
2011-10-17 14:20:00,13.72,13.73,13.72,13.72,59200.0,9.3635,9.3703,9.3635,9.3635,59200.0
2011-10-17 14:25:00,13.72,13.72,13.72,13.72,27600.0,9.3635,9.3635,9.3635,9.3635,27600.0
2011-10-17 14:30:00,13.72,13.72,13.7,13.71,106400.0,9.3635,9.3635,9.3498,9.3566,106400.0
2011-10-17 14:35:00,13.71,13.72,13.7,13.71,112000.0,9.3566,9.3635,9.3498,9.3566,112000.0
2011-10-17 14:40:00,13.71,13.71,13.69,13.7,66400.0,9.3566,9.3566,9.343,9.3498,66400.0
2011-10-17 14:45:00,13.7,13.7,13.69,13.7,74400.0,9.3498,9.3498,9.343,9.3498,74400.0
2011-10-17 14:50:00,13.7,13.71,13.7,13.7,62000.0,9.3498,9.3566,9.3498,9.3498,62000.0
2011-10-17 14:55:00,13.7,13.74,13.7,13.74,57600.0,9.3498,9.3771,9.3498,9.3771,57600.0
2011-10-17 15:00:00,13.74,13.74,13.73,13.73,97200.0,9.3771,9.3771,9.3703,9.3703,97200.0
2011-10-17 15:05:00,13.73,13.73,13.71,13.72,62000.0,9.3703,9.3703,9.3566,9.3635,62000.0
2011-10-17 15:10:00,13.72,13.74,13.71,13.73,154400.0,9.3635,9.3771,9.3566,9.3703,154400.0
2011-10-17 15:15:00,13.73,13.73,13.72,13.73,53600.0,9.3703,9.3703,9.3635,9.3703,53600.0
2011-10-17 15:20:00,13.73,13.73,13.72,13.72,82000.0,9.3703,9.3703,9.3635,9.3635,82000.0
2011-10-17 15:25:00,13.72,13.72,13.71,13.71,92800.0,9.3635,9.3635,9.3566,9.3566,92800.0
2011-10-17 15:30:00,13.72,13.72,13.69,13.7,169200.0,9.3635,9.3635,9.343,9.3498,169200.0
2011-10-17 15:35:00,13.69,13.7,13.67,13.67,152800.0,9.343,9.3498,9.3293,9.3293,152800.0
2011-10-17 15:40:00,13.67,13.72,13.66,13.72,208000.0,9.3293,9.3635,9.3225,9.3635,208000.0
2011-10-17 15:45:00,13.72,13.72,13.68,13.69,231200.0,9.3635,9.3635,9.3362,9.343,231200.0
2011-10-17 15:50:00,13.7,13.7,13.67,13.68,262000.0,9.3498,9.3498,9.3293,9.3362,262000.0
2011-10-17 15:55:00,13.68,13.69,13.65,13.68,638400.0,9.3362,9.343,9.3157,9.3362,638400.0
2011-10-18 09:30:00,13.69,13.71,13.66,13.66,80000.0,9.343,9.3566,9.3225,9.3225,80000.0
2011-10-18 09:35:00,13.66,13.71,13.66,13.7,38800.0,9.3225,9.3566,9.3225,9.3498,38800.0
2011-10-18 09:40:00,13.7,13.7,13.61,13.62,54400.0,9.3498,9.3498,9.2884,9.2952,54400.0
2011-10-18 09:45:00,13.62,13.65,13.62,13.64,44000.0,9.2952,9.3157,9.2952,9.3089,44000.0
2011-10-18 09:50:00,13.64,13.65,13.62,13.62,81200.0,9.3089,9.3157,9.2952,9.2952,81200.0
2011-10-18 09:55:00,13.61,13.63,13.61,13.63,50400.0,9.2884,9.302,9.2884,9.302,50400.0
2011-10-18 10:00:00,13.63,13.63,13.59,13.59,68000.0,9.302,9.302,9.2747,9.2747,68000.0
2011-10-18 10:05:00,13.59,13.61,13.58,13.6,60800.0,9.2747,9.2884,9.2679,9.2816,60800.0
2011-10-18 10:10:00,13.6,13.61,13.6,13.6,50400.0,9.2816,9.2884,9.2816,9.2816,50400.0
2011-10-18 10:15:00,13.6,13.6,13.57,13.58,86400.0,9.2816,9.2816,9.2611,9.2679,86400.0
2011-10-18 10:20:00,13.58,13.6,13.57,13.58,136800.0,9.2679,9.2816,9.2611,9.2679,136800.0
2011-10-18 10:25:00,13.58,13.59,13.56,13.58,91200.0,9.2679,9.2747,9.2543,9.2679,91200.0
2011-10-18 10:30:00,13.58,13.6,13.57,13.59,98000.0,9.2679,9.2816,9.2611,9.2747,98000.0
2011-10-18 10:35:00,13.6,13.6,13.56,13.57,132000.0,9.2816,9.2816,9.2543,9.2611,132000.0
2011-10-18 10:40:00,13.57,13.6,13.57,13.57,118400.0,9.2611,9.2816,9.2611,9.2611,118400.0
2011-10-18 10:45:00,13.58,13.59,13.56,13.56,91600.0,9.2679,9.2747,9.2543,9.2543,91600.0
2011-10-18 10:50:00,13.56,13.58,13.56,13.58,67200.0,9.2543,9.2679,9.2543,9.2679,67200.0
2011-10-18 10:55:00,13.58,13.58,13.56,13.57,96000.0,9.2679,9.2679,9.2543,9.2611,96000.0
2011-10-18 11:00:00,13.57,13.58,13.56,13.58,102400.0,9.2611,9.2679,9.2543,9.2679,102400.0
2011-10-18 11:05:00,13.58,13.58,13.56,13.56,50800.0,9.2679,9.2679,9.2543,9.2543,50800.0
2011-10-18 11:10:00,13.57,13.57,13.55,13.56,52000.0,9.2611,9.2611,9.2474,9.2543,52000.0
2011-10-18 11:15:00,13.55,13.56,13.55,13.56,56000.0,9.2474,9.2543,9.2474,9.2543,56000.0
2011-10-18 11:20:00,13.56,13.58,13.56,13.56,30800.0,9.2543,9.2679,9.2543,9.2543,30800.0
2011-10-18 11:25:00,13.56,13.58,13.56,13.58,36000.0,9.2543,9.2679,9.2543,9.2679,36000.0
2011-10-18 11:30:00,13.58,13.6,13.58,13.59,32400.0,9.2679,9.2816,9.2679,9.2747,32400.0
2011-10-18 11:35:00,13.59,13.61,13.59,13.6,139600.0,9.2747,9.2884,9.2747,9.2816,139600.0
2011-10-18 11:40:00,13.6,13.61,13.59,13.6,68800.0,9.2816,9.2884,9.2747,9.2816,68800.0
2011-10-18 11:45:00,13.6,13.6,13.59,13.6,53600.0,9.2816,9.2816,9.2747,9.2816,53600.0
2011-10-18 11:50:00,13.61,13.61,13.6,13.6,47600.0,9.2884,9.2884,9.2816,9.2816,47600.0
2011-10-18 11:55:00,13.6,13.6,13.6,13.6,55200.0,9.2816,9.2816,9.2816,9.2816,55200.0
2011-10-18 12:00:00,13.6,13.6,13.59,13.6,52800.0,9.2816,9.2816,9.2747,9.2816,52800.0
2011-10-18 12:05:00,13.59,13.61,13.59,13.59,28000.0,9.2747,9.2884,9.2747,9.2747,28000.0
2011-10-18 12:10:00,13.59,13.6,13.59,13.6,33600.0,9.2747,9.2816,9.2747,9.2816,33600.0
2011-10-18 12:15:00,13.6,13.6,13.59,13.59,22800.0,9.2816,9.2816,9.2747,9.2747,22800.0
2011-10-18 12:20:00,13.59,13.6,13.59,13.59,64800.0,9.2747,9.2816,9.2747,9.2747,64800.0
2011-10-18 12:25:00,13.6,13.6,13.59,13.6,20400.0,9.2816,9.2816,9.2747,9.2816,20400.0
2011-10-18 12:30:00,13.6,13.6,13.59,13.6,29600.0,9.2816,9.2816,9.2747,9.2816,29600.0
2011-10-18 12:35:00,13.6,13.61,13.6,13.61,195200.0,9.2816,9.2884,9.2816,9.2884,195200.0
2011-10-18 12:40:00,13.61,13.65,13.61,13.65,43200.0,9.2884,9.3157,9.2884,9.3157,43200.0
2011-10-18 12:45:00,13.65,13.66,13.65,13.66,62400.0,9.3157,9.3225,9.3157,9.3225,62400.0
2011-10-18 12:50:00,13.66,13.68,13.66,13.68,27600.0,9.3225,9.3362,9.3225,9.3362,27600.0
2011-10-18 12:55:00,13.68,13.68,13.67,13.68,75200.0,9.3362,9.3362,9.3293,9.3362,75200.0
2011-10-18 13:00:00,13.68,13.69,13.68,13.69,30800.0,9.3362,9.343,9.3362,9.343,30800.0
2011-10-18 13:05:00,13.69,13.7,13.69,13.7,51600.0,9.343,9.3498,9.343,9.3498,51600.0
2011-10-18 13:10:00,13.7,13.7,13.67,13.67,112800.0,9.3498,9.3498,9.3293,9.3293,112800.0
2011-10-18 13:15:00,13.67,13.67,13.66,13.66,57200.0,9.3293,9.3293,9.3225,9.3225,57200.0
2011-10-18 13:20:00,13.66,13.67,13.66,13.67,55600.0,9.3225,9.3293,9.3225,9.3293,55600.0
2011-10-18 13:25:00,13.66,13.67,13.66,13.67,54800.0,9.3225,9.3293,9.3225,9.3293,54800.0
2011-10-18 13:30:00,13.67,13.67,13.66,13.66,56800.0,9.3293,9.3293,9.3225,9.3225,56800.0
2011-10-18 13:35:00,13.66,13.67,13.66,13.67,52800.0,9.3225,9.3293,9.3225,9.3293,52800.0
2011-10-18 13:40:00,13.67,13.67,13.65,13.65,98800.0,9.3293,9.3293,9.3157,9.3157,98800.0
2011-10-18 13:45:00,13.65,13.65,13.63,13.65,57200.0,9.3157,9.3157,9.302,9.3157,57200.0
2011-10-18 13:50:00,13.65,13.67,13.65,13.66,166800.0,9.3157,9.3293,9.3157,9.3225,166800.0
2011-10-18 13:55:00,13.66,13.66,13.63,13.64,37600.0,9.3225,9.3225,9.302,9.3089,37600.0
2011-10-18 14:00:00,13.64,13.66,13.64,13.66,42000.0,9.3089,9.3225,9.3089,9.3225,42000.0
2011-10-18 14:05:00,13.66,13.67,13.66,13.67,28800.0,9.3225,9.3293,9.3225,9.3293,28800.0
2011-10-18 14:10:00,13.67,13.7,13.66,13.69,93600.0,9.3293,9.3498,9.3225,9.343,93600.0
2011-10-18 14:15:00,13.69,13.7,13.69,13.69,82800.0,9.343,9.3498,9.343,9.343,82800.0
2011-10-18 14:20:00,13.69,13.7,13.69,13.69,20000.0,9.343,9.3498,9.343,9.343,20000.0
2011-10-18 14:25:00,13.7,13.7,13.68,13.68,39600.0,9.3498,9.3498,9.3362,9.3362,39600.0
2011-10-18 14:30:00,13.68,13.69,13.68,13.68,28000.0,9.3362,9.343,9.3362,9.3362,28000.0
2011-10-18 14:35:00,13.68,13.68,13.65,13.65,32400.0,9.3362,9.3362,9.3157,9.3157,32400.0
2011-10-18 14:40:00,13.65,13.65,13.63,13.63,49600.0,9.3157,9.3157,9.302,9.302,49600.0
2011-10-18 14:45:00,13.63,13.66,13.63,13.65,41600.0,9.302,9.3225,9.302,9.3157,41600.0
2011-10-18 14:50:00,13.66,13.66,13.64,13.64,124400.0,9.3225,9.3225,9.3089,9.3089,124400.0
2011-10-18 14:55:00,13.64,13.65,13.63,13.64,112400.0,9.3089,9.3157,9.302,9.3089,112400.0
2011-10-18 15:00:00,13.65,13.71,13.65,13.71,172000.0,9.3157,9.3566,9.3157,9.3566,172000.0
2011-10-18 15:05:00,13.71,13.74,13.7,13.73,121200.0,9.3566,9.3771,9.3498,9.3703,121200.0
2011-10-18 15:10:00,13.73,13.81,13.73,13.78,323200.0,9.3703,9.4249,9.3703,9.4044,323200.0
2011-10-18 15:15:00,13.78,13.78,13.73,13.74,164800.0,9.4044,9.4044,9.3703,9.3771,164800.0
2011-10-18 15:20:00,13.74,13.76,13.71,13.72,173600.0,9.3771,9.3908,9.3566,9.3635,173600.0
2011-10-18 15:25:00,13.72,13.76,13.71,13.71,211600.0,9.3635,9.3908,9.3566,9.3566,211600.0
2011-10-18 15:30:00,13.72,13.72,13.69,13.7,197200.0,9.3635,9.3635,9.343,9.3498,197200.0
2011-10-18 15:35:00,13.7,13.73,13.68,13.69,170400.0,9.3498,9.3703,9.3362,9.343,170400.0
2011-10-18 15:40:00,13.69,13.72,13.69,13.72,126400.0,9.343,9.3635,9.343,9.3635,126400.0
2011-10-18 15:45:00,13.72,13.74,13.7,13.72,166000.0,9.3635,9.3771,9.3498,9.3635,166000.0
2011-10-18 15:50:00,13.72,13.74,13.72,13.73,400400.0,9.3635,9.3771,9.3635,9.3703,400400.0
2011-10-18 15:55:00,13.73,13.74,13.66,13.71,726000.0,9.3703,9.3771,9.3225,9.3566,726000.0
2011-10-19 09:30:00,13.73,13.78,13.73,13.75,160400.0,9.3703,9.4044,9.3703,9.3839,160400.0
2011-10-19 09:35:00,13.75,13.78,13.75,13.77,84800.0,9.3839,9.4044,9.3839,9.3976,84800.0
2011-10-19 09:40:00,13.77,13.79,13.77,13.79,73200.0,9.3976,9.4112,9.3976,9.4112,73200.0
2011-10-19 09:45:00,13.79,13.81,13.78,13.8,188400.0,9.4112,9.4249,9.4044,9.4181,188400.0
2011-10-19 09:50:00,13.81,13.84,13.81,13.81,68400.0,9.4249,9.4454,9.4249,9.4249,68400.0
2011-10-19 09:55:00,13.81,13.85,13.81,13.85,89600.0,9.4249,9.4522,9.4249,9.4522,89600.0
2011-10-19 10:00:00,13.85,13.87,13.83,13.84,191600.0,9.4522,9.4658,9.4385,9.4454,191600.0
2011-10-19 10:05:00,13.84,13.87,13.84,13.86,90800.0,9.4454,9.4658,9.4454,9.459,90800.0
2011-10-19 10:10:00,13.86,13.89,13.86,13.89,50400.0,9.459,9.4795,9.459,9.4795,50400.0
2011-10-19 10:15:00,13.88,13.89,13.87,13.88,159600.0,9.4727,9.4795,9.4658,9.4727,159600.0
2011-10-19 10:20:00,13.87,13.88,13.86,13.87,44400.0,9.4658,9.4727,9.459,9.4658,44400.0
2011-10-19 10:25:00,13.86,13.87,13.84,13.85,78400.0,9.459,9.4658,9.4454,9.4522,78400.0
2011-10-19 10:30:00,13.85,13.85,13.83,13.83,84800.0,9.4522,9.4522,9.4385,9.4385,84800.0
2011-10-19 10:35:00,13.83,13.83,13.8,13.81,38400.0,9.4385,9.4385,9.4181,9.4249,38400.0
2011-10-19 10:40:00,13.81,13.83,13.8,13.8,50800.0,9.4249,9.4385,9.4181,9.4181,50800.0
2011-10-19 10:45:00,13.8,13.8,13.79,13.8,79200.0,9.4181,9.4181,9.4112,9.4181,79200.0
2011-10-19 10:50:00,13.8,13.82,13.79,13.82,75600.0,9.4181,9.4317,9.4112,9.4317,75600.0
2011-10-19 10:55:00,13.83,13.83,13.81,13.82,49200.0,9.4385,9.4385,9.4249,9.4317,49200.0
2011-10-19 11:00:00,13.82,13.82,13.81,13.82,55200.0,9.4317,9.4317,9.4249,9.4317,55200.0
2011-10-19 11:05:00,13.82,13.82,13.8,13.8,73600.0,9.4317,9.4317,9.4181,9.4181,73600.0
2011-10-19 11:10:00,13.8,13.81,13.79,13.79,88000.0,9.4181,9.4249,9.4112,9.4112,88000.0
2011-10-19 11:15:00,13.79,13.79,13.77,13.77,95600.0,9.4112,9.4112,9.3976,9.3976,95600.0
2011-10-19 11:20:00,13.77,13.8,13.77,13.8,54800.0,9.3976,9.4181,9.3976,9.4181,54800.0
2011-10-19 11:25:00,13.81,13.84,13.81,13.83,50400.0,9.4249,9.4454,9.4249,9.4385,50400.0
2011-10-19 11:30:00,13.83,13.84,13.83,13.83,275200.0,9.4385,9.4454,9.4385,9.4385,275200.0
2011-10-19 11:35:00,13.84,13.84,13.82,13.82,75200.0,9.4454,9.4454,9.4317,9.4317,75200.0
2011-10-19 11:40:00,13.82,13.84,13.82,13.83,85200.0,9.4317,9.4454,9.4317,9.4385,85200.0
2011-10-19 11:45:00,13.83,13.83,13.79,13.79,114000.0,9.4385,9.4385,9.4112,9.4112,114000.0
2011-10-19 11:50:00,13.79,13.8,13.79,13.8,40800.0,9.4112,9.4181,9.4112,9.4181,40800.0
2011-10-19 11:55:00,13.8,13.8,13.79,13.8,52000.0,9.4181,9.4181,9.4112,9.4181,52000.0
2011-10-19 12:00:00,13.8,13.8,13.76,13.79,354800.0,9.4181,9.4181,9.3908,9.4112,354800.0
2011-10-19 12:05:00,13.79,13.8,13.78,13.79,92800.0,9.4112,9.4181,9.4044,9.4112,92800.0
2011-10-19 12:10:00,13.79,13.8,13.79,13.8,44800.0,9.4112,9.4181,9.4112,9.4181,44800.0
2011-10-19 12:15:00,13.8,13.83,13.8,13.82,87600.0,9.4181,9.4385,9.4181,9.4317,87600.0
2011-10-19 12:20:00,13.82,13.83,13.82,13.83,26800.0,9.4317,9.4385,9.4317,9.4385,26800.0
2011-10-19 12:25:00,13.84,13.84,13.82,13.83,31600.0,9.4454,9.4454,9.4317,9.4385,31600.0
2011-10-19 12:30:00,13.83,13.83,13.82,13.83,80000.0,9.4385,9.4385,9.4317,9.4385,80000.0
2011-10-19 12:35:00,13.83,13.86,13.83,13.84,211200.0,9.4385,9.459,9.4385,9.4454,211200.0
2011-10-19 12:40:00,13.84,13.84,13.82,13.82,36400.0,9.4454,9.4454,9.4317,9.4317,36400.0
2011-10-19 12:45:00,13.83,13.83,13.82,13.83,26400.0,9.4385,9.4385,9.4317,9.4385,26400.0
2011-10-19 12:50:00,13.83,13.83,13.82,13.83,37200.0,9.4385,9.4385,9.4317,9.4385,37200.0
2011-10-19 12:55:00,13.83,13.83,13.82,13.82,36400.0,9.4385,9.4385,9.4317,9.4317,36400.0
2011-10-19 13:00:00,13.82,13.84,13.82,13.84,30000.0,9.4317,9.4454,9.4317,9.4454,30000.0
2011-10-19 13:05:00,13.84,13.85,13.83,13.84,32000.0,9.4454,9.4522,9.4385,9.4454,32000.0
2011-10-19 13:10:00,13.84,13.84,13.83,13.83,24800.0,9.4454,9.4454,9.4385,9.4385,24800.0
2011-10-19 13:15:00,13.83,13.84,13.81,13.81,53200.0,9.4385,9.4454,9.4249,9.4249,53200.0
2011-10-19 13:20:00,13.81,13.81,13.8,13.81,22400.0,9.4249,9.4249,9.4181,9.4249,22400.0
2011-10-19 13:25:00,13.81,13.82,13.81,13.81,21600.0,9.4249,9.4317,9.4249,9.4249,21600.0
2011-10-19 13:30:00,13.81,13.81,13.79,13.79,42400.0,9.4249,9.4249,9.4112,9.4112,42400.0
2011-10-19 13:35:00,13.79,13.8,13.78,13.79,38000.0,9.4112,9.4181,9.4044,9.4112,38000.0
2011-10-19 13:40:00,13.79,13.79,13.78,13.78,29600.0,9.4112,9.4112,9.4044,9.4044,29600.0
2011-10-19 13:45:00,13.78,13.79,13.78,13.79,28000.0,9.4044,9.4112,9.4044,9.4112,28000.0
2011-10-19 13:50:00,13.79,13.81,13.78,13.81,36800.0,9.4112,9.4249,9.4044,9.4249,36800.0
2011-10-19 13:55:00,13.81,13.81,13.79,13.8,162400.0,9.4249,9.4249,9.4112,9.4181,162400.0
2011-10-19 14:00:00,13.8,13.8,13.79,13.79,69200.0,9.4181,9.4181,9.4112,9.4112,69200.0
2011-10-19 14:05:00,13.79,13.79,13.75,13.77,153600.0,9.4112,9.4112,9.3839,9.3976,153600.0
2011-10-19 14:10:00,13.76,13.77,13.75,13.75,55200.0,9.3908,9.3976,9.3839,9.3839,55200.0
2011-10-19 14:15:00,13.75,13.78,13.74,13.76,59200.0,9.3839,9.4044,9.3771,9.3908,59200.0
2011-10-19 14:20:00,13.76,13.77,13.74,13.74,84800.0,9.3908,9.3976,9.3771,9.3771,84800.0
2011-10-19 14:25:00,13.74,13.74,13.72,13.72,89200.0,9.3771,9.3771,9.3635,9.3635,89200.0
2011-10-19 14:30:00,13.72,13.73,13.71,13.72,85600.0,9.3635,9.3703,9.3566,9.3635,85600.0
2011-10-19 14:35:00,13.72,13.73,13.72,13.72,70800.0,9.3635,9.3703,9.3635,9.3635,70800.0
2011-10-19 14:40:00,13.72,13.73,13.7,13.71,56400.0,9.3635,9.3703,9.3498,9.3566,56400.0
2011-10-19 14:45:00,13.71,13.74,13.71,13.73,59200.0,9.3566,9.3771,9.3566,9.3703,59200.0
2011-10-19 14:50:00,13.73,13.73,13.7,13.7,73600.0,9.3703,9.3703,9.3498,9.3498,73600.0
2011-10-19 14:55:00,13.7,13.71,13.7,13.7,72800.0,9.3498,9.3566,9.3498,9.3498,72800.0
2011-10-19 15:00:00,13.7,13.71,13.7,13.7,90800.0,9.3498,9.3566,9.3498,9.3498,90800.0
2011-10-19 15:05:00,13.7,13.72,13.68,13.72,105200.0,9.3498,9.3635,9.3362,9.3635,105200.0
2011-10-19 15:10:00,13.72,13.72,13.7,13.71,94400.0,9.3635,9.3635,9.3498,9.3566,94400.0
2011-10-19 15:15:00,13.72,13.73,13.72,13.72,77600.0,9.3635,9.3703,9.3635,9.3635,77600.0
2011-10-19 15:20:00,13.72,13.72,13.7,13.71,68000.0,9.3635,9.3635,9.3498,9.3566,68000.0
2011-10-19 15:25:00,13.71,13.71,13.69,13.69,70000.0,9.3566,9.3566,9.343,9.343,70000.0
2011-10-19 15:30:00,13.69,13.72,13.69,13.71,103600.0,9.343,9.3635,9.343,9.3566,103600.0
2011-10-19 15:35:00,13.71,13.72,13.69,13.7,154400.0,9.3566,9.3635,9.343,9.3498,154400.0
2011-10-19 15:40:00,13.7,13.72,13.67,13.71,157200.0,9.3498,9.3635,9.3293,9.3566,157200.0
2011-10-19 15:45:00,13.71,13.72,13.69,13.72,220400.0,9.3566,9.3635,9.343,9.3635,220400.0
2011-10-19 15:50:00,13.72,13.72,13.69,13.7,240800.0,9.3635,9.3635,9.343,9.3498,240800.0
2011-10-19 15:55:00,13.7,13.7,13.67,13.69,344000.0,9.3498,9.3498,9.3293,9.343,344000.0
2011-10-20 09:30:00,13.72,13.76,13.72,13.72,106000.0,9.3635,9.3908,9.3635,9.3635,106000.0
2011-10-20 09:35:00,13.73,13.79,13.71,13.78,122000.0,9.3703,9.4112,9.3566,9.4044,122000.0
2011-10-20 09:40:00,13.78,13.8,13.77,13.8,91600.0,9.4044,9.4181,9.3976,9.4181,91600.0
2011-10-20 09:45:00,13.8,13.8,13.73,13.73,134800.0,9.4181,9.4181,9.3703,9.3703,134800.0
2011-10-20 09:50:00,13.73,13.77,13.73,13.73,73600.0,9.3703,9.3976,9.3703,9.3703,73600.0
2011-10-20 09:55:00,13.73,13.77,13.72,13.77,68000.0,9.3703,9.3976,9.3635,9.3976,68000.0
2011-10-20 10:00:00,13.77,13.81,13.77,13.79,188800.0,9.3976,9.4249,9.3976,9.4112,188800.0
2011-10-20 10:05:00,13.79,13.79,13.74,13.78,107600.0,9.4112,9.4112,9.3771,9.4044,107600.0
2011-10-20 10:10:00,13.78,13.8,13.78,13.8,42800.0,9.4044,9.4181,9.4044,9.4181,42800.0
2011-10-20 10:15:00,13.8,13.8,13.77,13.77,39600.0,9.4181,9.4181,9.3976,9.3976,39600.0
2011-10-20 10:20:00,13.77,13.78,13.75,13.75,42000.0,9.3976,9.4044,9.3839,9.3839,42000.0
2011-10-20 10:25:00,13.75,13.77,13.74,13.76,48000.0,9.3839,9.3976,9.3771,9.3908,48000.0
2011-10-20 10:30:00,13.77,13.79,13.76,13.79,54000.0,9.3976,9.4112,9.3908,9.4112,54000.0
2011-10-20 10:35:00,13.79,13.8,13.77,13.79,94400.0,9.4112,9.4181,9.3976,9.4112,94400.0
2011-10-20 10:40:00,13.8,13.8,13.75,13.76,46400.0,9.4181,9.4181,9.3839,9.3908,46400.0
2011-10-20 10:45:00,13.76,13.77,13.74,13.75,56400.0,9.3908,9.3976,9.3771,9.3839,56400.0
2011-10-20 10:50:00,13.74,13.76,13.73,13.76,39200.0,9.3771,9.3908,9.3703,9.3908,39200.0
2011-10-20 10:55:00,13.75,13.76,13.73,13.74,55200.0,9.3839,9.3908,9.3703,9.3771,55200.0
2011-10-20 11:00:00,13.74,13.74,13.72,13.74,75200.0,9.3771,9.3771,9.3635,9.3771,75200.0
2011-10-20 11:05:00,13.73,13.76,13.72,13.76,54800.0,9.3703,9.3908,9.3635,9.3908,54800.0
2011-10-20 11:10:00,13.75,13.76,13.74,13.74,19200.0,9.3839,9.3908,9.3771,9.3771,19200.0
2011-10-20 11:15:00,13.74,13.74,13.72,13.72,38000.0,9.3771,9.3771,9.3635,9.3635,38000.0
2011-10-20 11:20:00,13.72,13.74,13.72,13.74,46000.0,9.3635,9.3771,9.3635,9.3771,46000.0
2011-10-20 11:25:00,13.74,13.75,13.72,13.74,34800.0,9.3771,9.3839,9.3635,9.3771,34800.0
2011-10-20 11:30:00,13.75,13.75,13.73,13.74,46000.0,9.3839,9.3839,9.3703,9.3771,46000.0
2011-10-20 11:35:00,13.74,13.76,13.74,13.74,96000.0,9.3771,9.3908,9.3771,9.3771,96000.0
2011-10-20 11:40:00,13.74,13.75,13.73,13.74,38400.0,9.3771,9.3839,9.3703,9.3771,38400.0
2011-10-20 11:45:00,13.75,13.75,13.72,13.74,34400.0,9.3839,9.3839,9.3635,9.3771,34400.0
2011-10-20 11:50:00,13.74,13.74,13.71,13.71,25200.0,9.3771,9.3771,9.3566,9.3566,25200.0
2011-10-20 11:55:00,13.71,13.72,13.67,13.69,102400.0,9.3566,9.3635,9.3293,9.343,102400.0
2011-10-20 12:00:00,13.69,13.7,13.69,13.7,45600.0,9.343,9.3498,9.343,9.3498,45600.0
2011-10-20 12:05:00,13.7,13.7,13.68,13.68,34400.0,9.3498,9.3498,9.3362,9.3362,34400.0
2011-10-20 12:10:00,13.68,13.69,13.68,13.69,56400.0,9.3362,9.343,9.3362,9.343,56400.0
2011-10-20 12:15:00,13.69,13.7,13.69,13.69,62000.0,9.343,9.3498,9.343,9.343,62000.0
2011-10-20 12:20:00,13.69,13.72,13.69,13.71,70400.0,9.343,9.3635,9.343,9.3566,70400.0
2011-10-20 12:25:00,13.71,13.71,13.7,13.71,23600.0,9.3566,9.3566,9.3498,9.3566,23600.0
2011-10-20 12:30:00,13.71,13.72,13.71,13.71,40000.0,9.3566,9.3635,9.3566,9.3566,40000.0
2011-10-20 12:35:00,13.71,13.71,13.69,13.71,35200.0,9.3566,9.3566,9.343,9.3566,35200.0
2011-10-20 12:40:00,13.71,13.72,13.71,13.72,53600.0,9.3566,9.3635,9.3566,9.3635,53600.0
2011-10-20 12:45:00,13.72,13.72,13.71,13.72,11600.0,9.3635,9.3635,9.3566,9.3635,11600.0
2011-10-20 12:50:00,13.72,13.72,13.71,13.71,29600.0,9.3635,9.3635,9.3566,9.3566,29600.0
2011-10-20 12:55:00,13.71,13.75,13.71,13.74,68400.0,9.3566,9.3839,9.3566,9.3771,68400.0
2011-10-20 13:00:00,13.74,13.74,13.72,13.73,49200.0,9.3771,9.3771,9.3635,9.3703,49200.0
2011-10-20 13:05:00,13.73,13.75,13.73,13.74,62800.0,9.3703,9.3839,9.3703,9.3771,62800.0
2011-10-20 13:10:00,13.74,13.75,13.73,13.73,58400.0,9.3771,9.3839,9.3703,9.3703,58400.0
2011-10-20 13:15:00,13.73,13.76,13.73,13.76,71200.0,9.3703,9.3908,9.3703,9.3908,71200.0
2011-10-20 13:20:00,13.76,13.78,13.76,13.77,58400.0,9.3908,9.4044,9.3908,9.3976,58400.0
2011-10-20 13:25:00,13.78,13.79,13.76,13.77,86000.0,9.4044,9.4112,9.3908,9.3976,86000.0
2011-10-20 13:30:00,13.77,13.79,13.76,13.76,27600.0,9.3976,9.4112,9.3908,9.3908,27600.0
2011-10-20 13:35:00,13.76,13.77,13.75,13.75,62800.0,9.3908,9.3976,9.3839,9.3839,62800.0
2011-10-20 13:40:00,13.75,13.75,13.74,13.74,62800.0,9.3839,9.3839,9.3771,9.3771,62800.0
2011-10-20 13:45:00,13.74,13.78,13.74,13.77,94400.0,9.3771,9.4044,9.3771,9.3976,94400.0
2011-10-20 13:50:00,13.77,13.8,13.77,13.78,78800.0,9.3976,9.4181,9.3976,9.4044,78800.0
2011-10-20 13:55:00,13.78,13.78,13.74,13.74,50000.0,9.4044,9.4044,9.3771,9.3771,50000.0
2011-10-20 14:00:00,13.74,13.77,13.73,13.73,65600.0,9.3771,9.3976,9.3703,9.3703,65600.0
2011-10-20 14:05:00,13.73,13.73,13.72,13.73,32000.0,9.3703,9.3703,9.3635,9.3703,32000.0
2011-10-20 14:10:00,13.72,13.73,13.71,13.72,58400.0,9.3635,9.3703,9.3566,9.3635,58400.0
2011-10-20 14:15:00,13.72,13.73,13.72,13.72,40800.0,9.3635,9.3703,9.3635,9.3635,40800.0
2011-10-20 14:20:00,13.72,13.73,13.72,13.73,44000.0,9.3635,9.3703,9.3635,9.3703,44000.0
2011-10-20 14:25:00,13.73,13.74,13.73,13.74,28400.0,9.3703,9.3771,9.3703,9.3771,28400.0
2011-10-20 14:30:00,13.74,13.74,13.73,13.74,27600.0,9.3771,9.3771,9.3703,9.3771,27600.0
2011-10-20 14:35:00,13.74,13.77,13.74,13.76,264000.0,9.3771,9.3976,9.3771,9.3908,264000.0
2011-10-20 14:40:00,13.76,13.79,13.75,13.78,72800.0,9.3908,9.4112,9.3839,9.4044,72800.0
2011-10-20 14:45:00,13.77,13.79,13.77,13.79,75600.0,9.3976,9.4112,9.3976,9.4112,75600.0
2011-10-20 14:50:00,13.79,13.81,13.78,13.81,49600.0,9.4112,9.4249,9.4044,9.4249,49600.0
2011-10-20 14:55:00,13.81,13.81,13.79,13.79,54400.0,9.4249,9.4249,9.4112,9.4112,54400.0
2011-10-20 15:00:00,13.79,13.8,13.78,13.79,69600.0,9.4112,9.4181,9.4044,9.4112,69600.0
2011-10-20 15:05:00,13.79,13.79,13.78,13.78,62000.0,9.4112,9.4112,9.4044,9.4044,62000.0
2011-10-20 15:10:00,13.78,13.78,13.77,13.77,56800.0,9.4044,9.4044,9.3976,9.3976,56800.0
2011-10-20 15:15:00,13.77,13.77,13.76,13.77,42800.0,9.3976,9.3976,9.3908,9.3976,42800.0
2011-10-20 15:20:00,13.77,13.77,13.74,13.75,72000.0,9.3976,9.3976,9.3771,9.3839,72000.0
2011-10-20 15:25:00,13.75,13.75,13.73,13.74,74400.0,9.3839,9.3839,9.3703,9.3771,74400.0
2011-10-20 15:30:00,13.74,13.75,13.73,13.74,83600.0,9.3771,9.3839,9.3703,9.3771,83600.0
2011-10-20 15:35:00,13.74,13.74,13.72,13.72,71600.0,9.3771,9.3771,9.3635,9.3635,71600.0
2011-10-20 15:40:00,13.72,13.75,13.72,13.74,148800.0,9.3635,9.3839,9.3635,9.3771,148800.0
2011-10-20 15:45:00,13.75,13.77,13.74,13.77,206000.0,9.3839,9.3976,9.3771,9.3976,206000.0
2011-10-20 15:50:00,13.78,13.78,13.76,13.77,293600.0,9.4044,9.4044,9.3908,9.3976,293600.0
2011-10-20 15:55:00,13.77,13.78,13.76,13.77,294800.0,9.3976,9.4044,9.3908,9.3976,294800.0
2011-10-21 09:30:00,13.88,13.94,13.88,13.92,1354800.0,9.4727,9.5136,9.4727,9.5,1354800.0
2011-10-21 09:35:00,13.92,13.97,13.92,13.96,73600.0,9.5,9.5341,9.5,9.5273,73600.0
2011-10-21 09:40:00,13.97,13.99,13.95,13.97,64400.0,9.5341,9.5477,9.5204,9.5341,64400.0
2011-10-21 09:45:00,13.97,13.98,13.95,13.96,64400.0,9.5341,9.5409,9.5204,9.5273,64400.0
2011-10-21 09:50:00,13.96,13.96,13.91,13.92,68000.0,9.5273,9.5273,9.4931,9.5,68000.0
2011-10-21 09:55:00,13.92,13.92,13.89,13.89,116000.0,9.5,9.5,9.4795,9.4795,116000.0
2011-10-21 10:00:00,13.89,13.89,13.87,13.87,38400.0,9.4795,9.4795,9.4658,9.4658,38400.0
2011-10-21 10:05:00,13.87,13.88,13.87,13.87,50000.0,9.4658,9.4727,9.4658,9.4658,50000.0
2011-10-21 10:10:00,13.87,13.87,13.85,13.87,69600.0,9.4658,9.4658,9.4522,9.4658,69600.0
2011-10-21 10:15:00,13.87,13.91,13.86,13.89,134800.0,9.4658,9.4931,9.459,9.4795,134800.0
2011-10-21 10:20:00,13.89,13.9,13.88,13.9,85600.0,9.4795,9.4863,9.4727,9.4863,85600.0
2011-10-21 10:25:00,13.89,13.9,13.89,13.9,83200.0,9.4795,9.4863,9.4795,9.4863,83200.0
2011-10-21 10:30:00,13.9,13.92,13.9,13.9,164800.0,9.4863,9.5,9.4863,9.4863,164800.0
2011-10-21 10:35:00,13.9,13.92,13.9,13.92,75200.0,9.4863,9.5,9.4863,9.5,75200.0
2011-10-21 10:40:00,13.92,13.93,13.91,13.92,51200.0,9.5,9.5068,9.4931,9.5,51200.0
2011-10-21 10:45:00,13.92,13.93,13.92,13.93,44000.0,9.5,9.5068,9.5,9.5068,44000.0
2011-10-21 10:50:00,13.93,13.94,13.92,13.93,55600.0,9.5068,9.5136,9.5,9.5068,55600.0
2011-10-21 10:55:00,13.93,13.93,13.91,13.93,74400.0,9.5068,9.5068,9.4931,9.5068,74400.0
2011-10-21 11:00:00,13.93,13.93,13.9,13.91,116400.0,9.5068,9.5068,9.4863,9.4931,116400.0
2011-10-21 11:05:00,13.91,13.91,13.89,13.89,82000.0,9.4931,9.4931,9.4795,9.4795,82000.0
2011-10-21 11:10:00,13.89,13.9,13.89,13.89,45200.0,9.4795,9.4863,9.4795,9.4795,45200.0
2011-10-21 11:15:00,13.89,13.92,13.88,13.91,87600.0,9.4795,9.5,9.4727,9.4931,87600.0
2011-10-21 11:20:00,13.91,13.94,13.91,13.94,41200.0,9.4931,9.5136,9.4931,9.5136,41200.0
2011-10-21 11:25:00,13.94,13.94,13.93,13.93,18400.0,9.5136,9.5136,9.5068,9.5068,18400.0
2011-10-21 11:30:00,13.93,13.94,13.91,13.91,41200.0,9.5068,9.5136,9.4931,9.4931,41200.0
2011-10-21 11:35:00,13.91,13.92,13.9,13.92,55600.0,9.4931,9.5,9.4863,9.5,55600.0
2011-10-21 11:40:00,13.92,13.94,13.92,13.94,50800.0,9.5,9.5136,9.5,9.5136,50800.0
2011-10-21 11:45:00,13.94,13.94,13.93,13.93,35200.0,9.5136,9.5136,9.5068,9.5068,35200.0
2011-10-21 11:50:00,13.93,13.94,13.92,13.94,28000.0,9.5068,9.5136,9.5,9.5136,28000.0
2011-10-21 11:55:00,13.93,13.94,13.93,13.94,24000.0,9.5068,9.5136,9.5068,9.5136,24000.0
2011-10-21 12:00:00,13.94,13.95,13.94,13.95,37200.0,9.5136,9.5204,9.5136,9.5204,37200.0
2011-10-21 12:05:00,13.95,13.95,13.94,13.94,24800.0,9.5204,9.5204,9.5136,9.5136,24800.0
2011-10-21 12:10:00,13.94,13.94,13.93,13.93,58800.0,9.5136,9.5136,9.5068,9.5068,58800.0
2011-10-21 12:15:00,13.93,13.94,13.92,13.92,62000.0,9.5068,9.5136,9.5,9.5,62000.0
2011-10-21 12:20:00,13.92,13.92,13.9,13.91,36800.0,9.5,9.5,9.4863,9.4931,36800.0
2011-10-21 12:25:00,13.91,13.92,13.9,13.92,40800.0,9.4931,9.5,9.4863,9.5,40800.0
2011-10-21 12:30:00,13.92,13.92,13.91,13.91,20400.0,9.5,9.5,9.4931,9.4931,20400.0
2011-10-21 12:35:00,13.91,13.91,13.89,13.9,71600.0,9.4931,9.4931,9.4795,9.4863,71600.0
2011-10-21 12:40:00,13.9,13.9,13.89,13.9,47600.0,9.4863,9.4863,9.4795,9.4863,47600.0
2011-10-21 12:45:00,13.9,13.91,13.9,13.91,41600.0,9.4863,9.4931,9.4863,9.4931,41600.0
2011-10-21 12:50:00,13.91,13.93,13.91,13.92,48800.0,9.4931,9.5068,9.4931,9.5,48800.0
2011-10-21 12:55:00,13.92,13.92,13.92,13.92,47200.0,9.5,9.5,9.5,9.5,47200.0
2011-10-21 13:00:00,13.92,13.93,13.91,13.92,78400.0,9.5,9.5068,9.4931,9.5,78400.0
2011-10-21 13:05:00,13.92,13.93,13.92,13.92,42800.0,9.5,9.5068,9.5,9.5,42800.0
2011-10-21 13:10:00,13.92,13.92,13.91,13.92,74400.0,9.5,9.5,9.4931,9.5,74400.0
2011-10-21 13:15:00,13.92,13.92,13.92,13.92,16400.0,9.5,9.5,9.5,9.5,16400.0
2011-10-21 13:20:00,13.92,13.92,13.91,13.91,59200.0,9.5,9.5,9.4931,9.4931,59200.0
2011-10-21 13:25:00,13.91,13.92,13.89,13.9,161200.0,9.4931,9.5,9.4795,9.4863,161200.0
2011-10-21 13:30:00,13.9,13.9,13.89,13.89,81200.0,9.4863,9.4863,9.4795,9.4795,81200.0
2011-10-21 13:35:00,13.89,13.89,13.88,13.88,47200.0,9.4795,9.4795,9.4727,9.4727,47200.0
2011-10-21 13:40:00,13.88,13.89,13.88,13.89,110000.0,9.4727,9.4795,9.4727,9.4795,110000.0
2011-10-21 13:45:00,13.9,13.91,13.89,13.91,36800.0,9.4863,9.4931,9.4795,9.4931,36800.0
2011-10-21 13:50:00,13.91,13.92,13.9,13.91,20800.0,9.4931,9.5,9.4863,9.4931,20800.0
2011-10-21 13:55:00,13.92,13.92,13.9,13.9,29600.0,9.5,9.5,9.4863,9.4863,29600.0
2011-10-21 14:00:00,13.9,13.93,13.9,13.92,46000.0,9.4863,9.5068,9.4863,9.5,46000.0
2011-10-21 14:05:00,13.93,13.94,13.92,13.93,28800.0,9.5068,9.5136,9.5,9.5068,28800.0
2011-10-21 14:10:00,13.93,13.93,13.92,13.93,22400.0,9.5068,9.5068,9.5,9.5068,22400.0
2011-10-21 14:15:00,13.93,13.94,13.92,13.93,36800.0,9.5068,9.5136,9.5,9.5068,36800.0
2011-10-21 14:20:00,13.93,13.94,13.93,13.94,39600.0,9.5068,9.5136,9.5068,9.5136,39600.0
2011-10-21 14:25:00,13.94,13.94,13.93,13.94,30800.0,9.5136,9.5136,9.5068,9.5136,30800.0
2011-10-21 14:30:00,13.94,13.94,13.92,13.92,34000.0,9.5136,9.5136,9.5,9.5,34000.0
2011-10-21 14:35:00,13.91,13.92,13.91,13.91,15600.0,9.4931,9.5,9.4931,9.4931,15600.0
2011-10-21 14:40:00,13.92,13.94,13.91,13.93,50000.0,9.5,9.5136,9.4931,9.5068,50000.0
2011-10-21 14:45:00,13.93,13.94,13.93,13.93,18000.0,9.5068,9.5136,9.5068,9.5068,18000.0
2011-10-21 14:50:00,13.93,13.94,13.93,13.94,67600.0,9.5068,9.5136,9.5068,9.5136,67600.0
2011-10-21 14:55:00,13.94,13.95,13.94,13.95,52400.0,9.5136,9.5204,9.5136,9.5204,52400.0
2011-10-21 15:00:00,13.95,13.97,13.95,13.97,57600.0,9.5204,9.5341,9.5204,9.5341,57600.0
2011-10-21 15:05:00,13.97,13.97,13.94,13.94,82400.0,9.5341,9.5341,9.5136,9.5136,82400.0
2011-10-21 15:10:00,13.95,13.95,13.94,13.94,36800.0,9.5204,9.5204,9.5136,9.5136,36800.0
2011-10-21 15:15:00,13.94,13.95,13.94,13.95,39200.0,9.5136,9.5204,9.5136,9.5204,39200.0
2011-10-21 15:20:00,13.95,13.97,13.94,13.96,84800.0,9.5204,9.5341,9.5136,9.5273,84800.0
2011-10-21 15:25:00,13.97,13.97,13.95,13.95,38000.0,9.5341,9.5341,9.5204,9.5204,38000.0
2011-10-21 15:30:00,13.95,13.96,13.95,13.95,60400.0,9.5204,9.5273,9.5204,9.5204,60400.0
2011-10-21 15:35:00,13.95,13.95,13.94,13.94,104800.0,9.5204,9.5204,9.5136,9.5136,104800.0
2011-10-21 15:40:00,13.94,13.94,13.91,13.92,150800.0,9.5136,9.5136,9.4931,9.5,150800.0
2011-10-21 15:45:00,13.92,13.94,13.92,13.93,184400.0,9.5,9.5136,9.5,9.5068,184400.0
2011-10-21 15:50:00,13.93,13.96,13.91,13.96,318000.0,9.5068,9.5273,9.4931,9.5273,318000.0
2011-10-21 15:55:00,13.96,13.98,13.95,13.97,434400.0,9.5273,9.5409,9.5204,9.5341,434400.0
2011-10-24 09:30:00,13.9,13.97,13.9,13.96,97600.0,9.4863,9.5341,9.4863,9.5273,97600.0
2011-10-24 09:35:00,13.96,13.96,13.92,13.93,42000.0,9.5273,9.5273,9.5,9.5068,42000.0
2011-10-24 09:40:00,13.93,13.93,13.88,13.92,56000.0,9.5068,9.5068,9.4727,9.5,56000.0
2011-10-24 09:45:00,13.92,13.95,13.92,13.95,101200.0,9.5,9.5204,9.5,9.5204,101200.0
2011-10-24 09:50:00,13.95,14.02,13.95,13.99,265200.0,9.5204,9.5682,9.5204,9.5477,265200.0
2011-10-24 09:55:00,13.99,14.0,13.99,13.99,119600.0,9.5477,9.5545,9.5477,9.5477,119600.0
2011-10-24 10:00:00,13.99,13.99,13.98,13.99,77600.0,9.5477,9.5477,9.5409,9.5477,77600.0
2011-10-24 10:05:00,13.99,13.99,13.97,13.99,134400.0,9.5477,9.5477,9.5341,9.5477,134400.0
2011-10-24 10:10:00,14.0,14.02,13.99,14.01,150800.0,9.5545,9.5682,9.5477,9.5614,150800.0
2011-10-24 10:15:00,14.01,14.01,13.99,13.99,77600.0,9.5614,9.5614,9.5477,9.5477,77600.0
2011-10-24 10:20:00,13.99,14.02,13.99,14.0,84400.0,9.5477,9.5682,9.5477,9.5545,84400.0
2011-10-24 10:25:00,14.0,14.03,13.99,14.02,142400.0,9.5545,9.575,9.5477,9.5682,142400.0
2011-10-24 10:30:00,14.02,14.02,13.98,13.99,94800.0,9.5682,9.5682,9.5409,9.5477,94800.0
2011-10-24 10:35:00,13.99,13.99,13.98,13.98,58400.0,9.5477,9.5477,9.5409,9.5409,58400.0
2011-10-24 10:40:00,13.98,13.99,13.97,13.97,45200.0,9.5409,9.5477,9.5341,9.5341,45200.0
2011-10-24 10:45:00,13.97,13.99,13.97,13.98,48400.0,9.5341,9.5477,9.5341,9.5409,48400.0
2011-10-24 10:50:00,13.98,13.99,13.96,13.97,50800.0,9.5409,9.5477,9.5273,9.5341,50800.0
2011-10-24 10:55:00,13.97,13.98,13.97,13.98,43200.0,9.5341,9.5409,9.5341,9.5409,43200.0
2011-10-24 11:00:00,13.98,13.99,13.97,13.97,50800.0,9.5409,9.5477,9.5341,9.5341,50800.0
2011-10-24 11:05:00,13.97,14.0,13.97,13.98,48400.0,9.5341,9.5545,9.5341,9.5409,48400.0
2011-10-24 11:10:00,13.98,13.99,13.97,13.97,39600.0,9.5409,9.5477,9.5341,9.5341,39600.0
2011-10-24 11:15:00,13.97,13.99,13.97,13.99,38800.0,9.5341,9.5477,9.5341,9.5477,38800.0
2011-10-24 11:20:00,13.99,13.99,13.98,13.99,24400.0,9.5477,9.5477,9.5409,9.5477,24400.0
2011-10-24 11:25:00,13.99,14.01,13.99,14.01,90000.0,9.5477,9.5614,9.5477,9.5614,90000.0
2011-10-24 11:30:00,14.01,14.03,14.0,14.02,93600.0,9.5614,9.575,9.5545,9.5682,93600.0
2011-10-24 11:35:00,14.02,14.03,14.01,14.03,28400.0,9.5682,9.575,9.5614,9.575,28400.0
2011-10-24 11:40:00,14.02,14.04,14.02,14.03,30400.0,9.5682,9.5818,9.5682,9.575,30400.0
2011-10-24 11:45:00,14.03,14.03,14.02,14.02,27200.0,9.575,9.575,9.5682,9.5682,27200.0
2011-10-24 11:50:00,14.02,14.02,14.01,14.01,48000.0,9.5682,9.5682,9.5614,9.5614,48000.0
2011-10-24 11:55:00,14.01,14.03,14.01,14.02,30400.0,9.5614,9.575,9.5614,9.5682,30400.0
2011-10-24 12:00:00,14.02,14.03,14.01,14.02,40400.0,9.5682,9.575,9.5614,9.5682,40400.0
2011-10-24 12:05:00,14.02,14.02,14.01,14.02,79600.0,9.5682,9.5682,9.5614,9.5682,79600.0
2011-10-24 12:10:00,14.02,14.03,14.01,14.02,53200.0,9.5682,9.575,9.5614,9.5682,53200.0
2011-10-24 12:15:00,14.02,14.02,14.01,14.02,81200.0,9.5682,9.5682,9.5614,9.5682,81200.0
2011-10-24 12:20:00,14.01,14.03,14.01,14.03,51600.0,9.5614,9.575,9.5614,9.575,51600.0
2011-10-24 12:25:00,14.03,14.04,14.01,14.01,46400.0,9.575,9.5818,9.5614,9.5614,46400.0
2011-10-24 12:30:00,14.02,14.02,14.0,14.01,102800.0,9.5682,9.5682,9.5545,9.5614,102800.0
2011-10-24 12:35:00,14.01,14.01,13.98,13.98,59600.0,9.5614,9.5614,9.5409,9.5409,59600.0
2011-10-24 12:40:00,13.98,13.99,13.97,13.97,79600.0,9.5409,9.5477,9.5341,9.5341,79600.0
2011-10-24 12:45:00,13.97,13.97,13.95,13.95,66800.0,9.5341,9.5341,9.5204,9.5204,66800.0
2011-10-24 12:50:00,13.95,13.97,13.95,13.96,62400.0,9.5204,9.5341,9.5204,9.5273,62400.0
2011-10-24 12:55:00,13.96,13.97,13.96,13.97,32000.0,9.5273,9.5341,9.5273,9.5341,32000.0
2011-10-24 13:00:00,13.97,13.98,13.97,13.97,48400.0,9.5341,9.5409,9.5341,9.5341,48400.0
2011-10-24 13:05:00,13.97,13.98,13.97,13.97,38400.0,9.5341,9.5409,9.5341,9.5341,38400.0
2011-10-24 13:10:00,13.97,13.99,13.97,13.98,61600.0,9.5341,9.5477,9.5341,9.5409,61600.0
2011-10-24 13:15:00,13.98,13.99,13.98,13.99,44000.0,9.5409,9.5477,9.5409,9.5477,44000.0
2011-10-24 13:20:00,13.98,13.98,13.97,13.97,29200.0,9.5409,9.5409,9.5341,9.5341,29200.0
2011-10-24 13:25:00,13.97,13.98,13.97,13.97,44800.0,9.5341,9.5409,9.5341,9.5341,44800.0
2011-10-24 13:30:00,13.97,13.99,13.97,13.99,64400.0,9.5341,9.5477,9.5341,9.5477,64400.0
2011-10-24 13:35:00,13.99,13.99,13.97,13.97,44000.0,9.5477,9.5477,9.5341,9.5341,44000.0
2011-10-24 13:40:00,13.97,13.97,13.96,13.97,44400.0,9.5341,9.5341,9.5273,9.5341,44400.0
2011-10-24 13:45:00,13.97,13.99,13.96,13.99,64400.0,9.5341,9.5477,9.5273,9.5477,64400.0
2011-10-24 13:50:00,13.99,13.99,13.98,13.98,49200.0,9.5477,9.5477,9.5409,9.5409,49200.0
2011-10-24 13:55:00,13.98,13.99,13.97,13.97,47200.0,9.5409,9.5477,9.5341,9.5341,47200.0
2011-10-24 14:00:00,13.97,13.98,13.97,13.97,32800.0,9.5341,9.5409,9.5341,9.5341,32800.0
2011-10-24 14:05:00,13.97,13.98,13.97,13.97,42400.0,9.5341,9.5409,9.5341,9.5341,42400.0
2011-10-24 14:10:00,13.97,13.97,13.96,13.96,50800.0,9.5341,9.5341,9.5273,9.5273,50800.0
2011-10-24 14:15:00,13.96,13.97,13.95,13.96,64000.0,9.5273,9.5341,9.5204,9.5273,64000.0
2011-10-24 14:20:00,13.96,13.98,13.96,13.98,82400.0,9.5273,9.5409,9.5273,9.5409,82400.0
2011-10-24 14:25:00,13.98,13.99,13.98,13.98,30800.0,9.5409,9.5477,9.5409,9.5409,30800.0
2011-10-24 14:30:00,13.98,13.98,13.97,13.98,19600.0,9.5409,9.5409,9.5341,9.5409,19600.0
2011-10-24 14:35:00,13.98,13.99,13.97,13.98,34400.0,9.5409,9.5477,9.5341,9.5409,34400.0
2011-10-24 14:40:00,13.98,13.98,13.97,13.98,38800.0,9.5409,9.5409,9.5341,9.5409,38800.0
2011-10-24 14:45:00,13.98,13.98,13.98,13.98,20400.0,9.5409,9.5409,9.5409,9.5409,20400.0
2011-10-24 14:50:00,13.98,13.98,13.97,13.97,22800.0,9.5409,9.5409,9.5341,9.5341,22800.0
2011-10-24 14:55:00,13.97,13.98,13.97,13.98,34400.0,9.5341,9.5409,9.5341,9.5409,34400.0
2011-10-24 15:00:00,13.98,13.99,13.98,13.99,57600.0,9.5409,9.5477,9.5409,9.5477,57600.0
2011-10-24 15:05:00,13.99,13.99,13.97,13.98,52400.0,9.5477,9.5477,9.5341,9.5409,52400.0
2011-10-24 15:10:00,13.98,13.98,13.95,13.95,100400.0,9.5409,9.5409,9.5204,9.5204,100400.0
2011-10-24 15:15:00,13.95,13.95,13.94,13.95,66400.0,9.5204,9.5204,9.5136,9.5204,66400.0
2011-10-24 15:20:00,13.95,13.95,13.94,13.94,46000.0,9.5204,9.5204,9.5136,9.5136,46000.0
2011-10-24 15:25:00,13.94,13.94,13.92,13.93,127600.0,9.5136,9.5136,9.5,9.5068,127600.0
2011-10-24 15:30:00,13.93,13.95,13.93,13.94,124000.0,9.5068,9.5204,9.5068,9.5136,124000.0
2011-10-24 15:35:00,13.94,13.97,13.94,13.97,130800.0,9.5136,9.5341,9.5136,9.5341,130800.0
2011-10-24 15:40:00,13.97,13.97,13.96,13.96,90400.0,9.5341,9.5341,9.5273,9.5273,90400.0
2011-10-24 15:45:00,13.96,13.96,13.93,13.94,126400.0,9.5273,9.5273,9.5068,9.5136,126400.0
2011-10-24 15:50:00,13.94,13.95,13.93,13.95,104800.0,9.5136,9.5204,9.5068,9.5204,104800.0
2011-10-24 15:55:00,13.95,13.97,13.94,13.96,331200.0,9.5204,9.5341,9.5136,9.5273,331200.0
2011-10-25 09:30:00,13.89,13.97,13.89,13.96,80000.0,9.4795,9.5341,9.4795,9.5273,80000.0
2011-10-25 09:35:00,13.96,13.97,13.87,13.95,102400.0,9.5273,9.5341,9.4658,9.5204,102400.0
2011-10-25 09:40:00,13.94,13.97,13.93,13.97,73200.0,9.5136,9.5341,9.5068,9.5341,73200.0
2011-10-25 09:45:00,13.96,13.97,13.9,13.91,131600.0,9.5273,9.5341,9.4863,9.4931,131600.0
2011-10-25 09:50:00,13.91,13.93,13.9,13.91,58000.0,9.4931,9.5068,9.4863,9.4931,58000.0
2011-10-25 09:55:00,13.91,13.93,13.87,13.88,84000.0,9.4931,9.5068,9.4658,9.4727,84000.0
2011-10-25 10:00:00,13.88,13.9,13.85,13.86,106400.0,9.4727,9.4863,9.4522,9.459,106400.0
2011-10-25 10:05:00,13.86,13.89,13.84,13.89,127600.0,9.459,9.4795,9.4454,9.4795,127600.0
2011-10-25 10:10:00,13.89,13.9,13.88,13.89,91200.0,9.4795,9.4863,9.4727,9.4795,91200.0
2011-10-25 10:15:00,13.89,13.91,13.87,13.91,86400.0,9.4795,9.4931,9.4658,9.4931,86400.0
2011-10-25 10:20:00,13.91,13.93,13.89,13.9,64800.0,9.4931,9.5068,9.4795,9.4863,64800.0
2011-10-25 10:25:00,13.9,13.91,13.88,13.88,37600.0,9.4863,9.4931,9.4727,9.4727,37600.0
2011-10-25 10:30:00,13.88,13.92,13.88,13.92,41600.0,9.4727,9.5,9.4727,9.5,41600.0
2011-10-25 10:35:00,13.92,13.93,13.88,13.93,86800.0,9.5,9.5068,9.4727,9.5068,86800.0
2011-10-25 10:40:00,13.93,13.93,13.88,13.89,22800.0,9.5068,9.5068,9.4727,9.4795,22800.0
2011-10-25 10:45:00,13.89,13.89,13.87,13.88,19600.0,9.4795,9.4795,9.4658,9.4727,19600.0
2011-10-25 10:50:00,13.88,13.88,13.84,13.86,66000.0,9.4727,9.4727,9.4454,9.459,66000.0
2011-10-25 10:55:00,13.86,13.88,13.85,13.87,78400.0,9.459,9.4727,9.4522,9.4658,78400.0
2011-10-25 11:00:00,13.87,13.89,13.86,13.86,40400.0,9.4658,9.4795,9.459,9.459,40400.0
2011-10-25 11:05:00,13.86,13.86,13.84,13.85,83200.0,9.459,9.459,9.4454,9.4522,83200.0
2011-10-25 11:10:00,13.85,13.85,13.83,13.85,94800.0,9.4522,9.4522,9.4385,9.4522,94800.0
2011-10-25 11:15:00,13.84,13.85,13.8,13.81,164000.0,9.4454,9.4522,9.4181,9.4249,164000.0
2011-10-25 11:20:00,13.81,13.84,13.81,13.84,40800.0,9.4249,9.4454,9.4249,9.4454,40800.0
2011-10-25 11:25:00,13.84,13.84,13.81,13.82,33600.0,9.4454,9.4454,9.4249,9.4317,33600.0
2011-10-25 11:30:00,13.82,13.86,13.82,13.84,40800.0,9.4317,9.459,9.4317,9.4454,40800.0
2011-10-25 11:35:00,13.84,13.86,13.84,13.85,25200.0,9.4454,9.459,9.4454,9.4522,25200.0
2011-10-25 11:40:00,13.85,13.86,13.84,13.85,40400.0,9.4522,9.459,9.4454,9.4522,40400.0
2011-10-25 11:45:00,13.85,13.87,13.83,13.83,59200.0,9.4522,9.4658,9.4385,9.4385,59200.0
2011-10-25 11:50:00,13.83,13.85,13.82,13.85,22800.0,9.4385,9.4522,9.4317,9.4522,22800.0
2011-10-25 11:55:00,13.84,13.86,13.84,13.85,20400.0,9.4454,9.459,9.4454,9.4522,20400.0
2011-10-25 12:00:00,13.85,13.85,13.83,13.85,65600.0,9.4522,9.4522,9.4385,9.4522,65600.0
2011-10-25 12:05:00,13.85,13.88,13.85,13.86,71200.0,9.4522,9.4727,9.4522,9.459,71200.0
2011-10-25 12:10:00,13.87,13.88,13.86,13.87,30000.0,9.4658,9.4727,9.459,9.4658,30000.0
2011-10-25 12:15:00,13.86,13.88,13.86,13.88,40000.0,9.459,9.4727,9.459,9.4727,40000.0
2011-10-25 12:20:00,13.88,13.88,13.87,13.87,19200.0,9.4727,9.4727,9.4658,9.4658,19200.0
2011-10-25 12:25:00,13.87,13.9,13.86,13.89,46800.0,9.4658,9.4863,9.459,9.4795,46800.0
2011-10-25 12:30:00,13.9,13.9,13.88,13.88,34400.0,9.4863,9.4863,9.4727,9.4727,34400.0
2011-10-25 12:35:00,13.88,13.88,13.87,13.87,17600.0,9.4727,9.4727,9.4658,9.4658,17600.0
2011-10-25 12:40:00,13.87,13.87,13.85,13.85,28000.0,9.4658,9.4658,9.4522,9.4522,28000.0
2011-10-25 12:45:00,13.85,13.86,13.85,13.85,23200.0,9.4522,9.459,9.4522,9.4522,23200.0
2011-10-25 12:50:00,13.85,13.85,13.84,13.85,67600.0,9.4522,9.4522,9.4454,9.4522,67600.0
2011-10-25 12:55:00,13.85,13.85,13.84,13.85,32400.0,9.4522,9.4522,9.4454,9.4522,32400.0
2011-10-25 13:00:00,13.85,13.86,13.84,13.85,21600.0,9.4522,9.459,9.4454,9.4522,21600.0
2011-10-25 13:05:00,13.85,13.87,13.85,13.86,26800.0,9.4522,9.4658,9.4522,9.459,26800.0
2011-10-25 13:10:00,13.86,13.87,13.86,13.87,17600.0,9.459,9.4658,9.459,9.4658,17600.0
2011-10-25 13:15:00,13.86,13.87,13.86,13.86,36000.0,9.459,9.4658,9.459,9.459,36000.0
2011-10-25 13:20:00,13.86,13.87,13.86,13.86,32000.0,9.459,9.4658,9.459,9.459,32000.0
2011-10-25 13:25:00,13.86,13.87,13.85,13.87,26400.0,9.459,9.4658,9.4522,9.4658,26400.0
2011-10-25 13:30:00,13.86,13.86,13.84,13.85,34800.0,9.459,9.459,9.4454,9.4522,34800.0
2011-10-25 13:35:00,13.84,13.86,13.84,13.85,34400.0,9.4454,9.459,9.4454,9.4522,34400.0
2011-10-25 13:40:00,13.85,13.85,13.84,13.84,45200.0,9.4522,9.4522,9.4454,9.4454,45200.0
2011-10-25 13:45:00,13.84,13.85,13.83,13.84,60400.0,9.4454,9.4522,9.4385,9.4454,60400.0
2011-10-25 13:50:00,13.84,13.88,13.84,13.87,47600.0,9.4454,9.4727,9.4454,9.4658,47600.0
2011-10-25 13:55:00,13.87,13.87,13.86,13.87,25200.0,9.4658,9.4658,9.459,9.4658,25200.0
2011-10-25 14:00:00,13.87,13.87,13.83,13.84,64000.0,9.4658,9.4658,9.4385,9.4454,64000.0
2011-10-25 14:05:00,13.84,13.86,13.84,13.86,44000.0,9.4454,9.459,9.4454,9.459,44000.0
2011-10-25 14:10:00,13.86,13.86,13.84,13.84,41600.0,9.459,9.459,9.4454,9.4454,41600.0
2011-10-25 14:15:00,13.84,13.85,13.83,13.85,51600.0,9.4454,9.4522,9.4385,9.4522,51600.0
2011-10-25 14:20:00,13.85,13.85,13.83,13.85,40800.0,9.4522,9.4522,9.4385,9.4522,40800.0
2011-10-25 14:25:00,13.85,13.85,13.83,13.84,72400.0,9.4522,9.4522,9.4385,9.4454,72400.0
2011-10-25 14:30:00,13.83,13.84,13.83,13.83,37200.0,9.4385,9.4454,9.4385,9.4385,37200.0
2011-10-25 14:35:00,13.83,13.84,13.83,13.83,51200.0,9.4385,9.4454,9.4385,9.4385,51200.0
2011-10-25 14:40:00,13.83,13.86,13.83,13.85,60400.0,9.4385,9.459,9.4385,9.4522,60400.0
2011-10-25 14:45:00,13.85,13.86,13.85,13.85,32000.0,9.4522,9.459,9.4522,9.4522,32000.0
2011-10-25 14:50:00,13.85,13.85,13.84,13.85,39600.0,9.4522,9.4522,9.4454,9.4522,39600.0
2011-10-25 14:55:00,13.85,13.87,13.84,13.87,44800.0,9.4522,9.4658,9.4454,9.4658,44800.0
2011-10-25 15:00:00,13.87,13.88,13.86,13.87,57600.0,9.4658,9.4727,9.459,9.4658,57600.0
2011-10-25 15:05:00,13.87,13.87,13.86,13.86,41200.0,9.4658,9.4658,9.459,9.459,41200.0
2011-10-25 15:10:00,13.86,13.87,13.83,13.83,107200.0,9.459,9.4658,9.4385,9.4385,107200.0
2011-10-25 15:15:00,13.83,13.84,13.82,13.83,100400.0,9.4385,9.4454,9.4317,9.4385,100400.0
2011-10-25 15:20:00,13.83,13.83,13.81,13.81,42000.0,9.4385,9.4385,9.4249,9.4249,42000.0
2011-10-25 15:25:00,13.81,13.83,13.8,13.82,106400.0,9.4249,9.4385,9.4181,9.4317,106400.0
2011-10-25 15:30:00,13.82,13.84,13.82,13.83,96000.0,9.4317,9.4454,9.4317,9.4385,96000.0
2011-10-25 15:35:00,13.83,13.83,13.81,13.81,88800.0,9.4385,9.4385,9.4249,9.4249,88800.0
2011-10-25 15:40:00,13.81,13.83,13.81,13.81,93600.0,9.4249,9.4385,9.4249,9.4249,93600.0
2011-10-25 15:45:00,13.81,13.81,13.78,13.8,176800.0,9.4249,9.4249,9.4044,9.4181,176800.0
2011-10-25 15:50:00,13.8,13.81,13.78,13.8,605600.0,9.4181,9.4249,9.4044,9.4181,605600.0
2011-10-25 15:55:00,13.8,13.81,13.78,13.8,937200.0,9.4181,9.4249,9.4044,9.4181,937200.0
2011-10-26 09:30:00,13.96,13.97,13.91,13.92,134000.0,9.5273,9.5341,9.4931,9.5,134000.0
2011-10-26 09:35:00,13.92,13.92,13.86,13.88,49600.0,9.5,9.5,9.459,9.4727,49600.0
2011-10-26 09:40:00,13.88,13.92,13.87,13.89,51200.0,9.4727,9.5,9.4658,9.4795,51200.0
2011-10-26 09:45:00,13.89,13.93,13.88,13.93,143200.0,9.4795,9.5068,9.4727,9.5068,143200.0
2011-10-26 09:50:00,13.93,13.95,13.92,13.94,110400.0,9.5068,9.5204,9.5,9.5136,110400.0
2011-10-26 09:55:00,13.94,13.95,13.93,13.94,76000.0,9.5136,9.5204,9.5068,9.5136,76000.0
2011-10-26 10:00:00,13.94,13.95,13.9,13.93,102000.0,9.5136,9.5204,9.4863,9.5068,102000.0
2011-10-26 10:05:00,13.93,13.94,13.88,13.89,108000.0,9.5068,9.5136,9.4727,9.4795,108000.0
2011-10-26 10:10:00,13.88,13.9,13.88,13.9,143200.0,9.4727,9.4863,9.4727,9.4863,143200.0
2011-10-26 10:15:00,13.89,13.89,13.87,13.88,128000.0,9.4795,9.4795,9.4658,9.4727,128000.0
2011-10-26 10:20:00,13.88,13.9,13.87,13.89,66000.0,9.4727,9.4863,9.4658,9.4795,66000.0
2011-10-26 10:25:00,13.89,13.9,13.88,13.89,163600.0,9.4795,9.4863,9.4727,9.4795,163600.0
2011-10-26 10:30:00,13.89,13.89,13.86,13.86,83200.0,9.4795,9.4795,9.459,9.459,83200.0
2011-10-26 10:35:00,13.86,13.88,13.85,13.88,182000.0,9.459,9.4727,9.4522,9.4727,182000.0
2011-10-26 10:40:00,13.87,13.89,13.85,13.89,409200.0,9.4658,9.4795,9.4522,9.4795,409200.0
2011-10-26 10:45:00,13.88,13.9,13.87,13.87,267600.0,9.4727,9.4863,9.4658,9.4658,267600.0
2011-10-26 10:50:00,13.87,13.91,13.86,13.88,176800.0,9.4658,9.4931,9.459,9.4727,176800.0
2011-10-26 10:55:00,13.88,13.92,13.87,13.91,133600.0,9.4727,9.5,9.4658,9.4931,133600.0
2011-10-26 11:00:00,13.91,13.92,13.9,13.92,55600.0,9.4931,9.5,9.4863,9.5,55600.0
2011-10-26 11:05:00,13.92,13.93,13.89,13.9,54000.0,9.5,9.5068,9.4795,9.4863,54000.0
2011-10-26 11:10:00,13.9,13.92,13.9,13.9,40000.0,9.4863,9.5,9.4863,9.4863,40000.0
2011-10-26 11:15:00,13.9,13.92,13.9,13.9,47200.0,9.4863,9.5,9.4863,9.4863,47200.0
2011-10-26 11:20:00,13.9,13.91,13.9,13.9,45600.0,9.4863,9.4931,9.4863,9.4863,45600.0
2011-10-26 11:25:00,13.9,13.93,13.9,13.92,77200.0,9.4863,9.5068,9.4863,9.5,77200.0
2011-10-26 11:30:00,13.92,13.93,13.9,13.9,72800.0,9.5,9.5068,9.4863,9.4863,72800.0
2011-10-26 11:35:00,13.9,13.92,13.9,13.92,32000.0,9.4863,9.5,9.4863,9.5,32000.0
2011-10-26 11:40:00,13.92,13.93,13.92,13.93,57200.0,9.5,9.5068,9.5,9.5068,57200.0
2011-10-26 11:45:00,13.93,13.94,13.92,13.93,36800.0,9.5068,9.5136,9.5,9.5068,36800.0
2011-10-26 11:50:00,13.93,13.95,13.93,13.95,47200.0,9.5068,9.5204,9.5068,9.5204,47200.0
2011-10-26 11:55:00,13.95,13.95,13.94,13.95,27200.0,9.5204,9.5204,9.5136,9.5204,27200.0
2011-10-26 12:00:00,13.94,13.94,13.93,13.94,38000.0,9.5136,9.5136,9.5068,9.5136,38000.0
2011-10-26 12:05:00,13.94,13.94,13.93,13.93,18400.0,9.5136,9.5136,9.5068,9.5068,18400.0
2011-10-26 12:10:00,13.93,13.93,13.91,13.93,79200.0,9.5068,9.5068,9.4931,9.5068,79200.0
2011-10-26 12:15:00,13.92,13.94,13.92,13.94,34400.0,9.5,9.5136,9.5,9.5136,34400.0
2011-10-26 12:20:00,13.94,13.95,13.91,13.91,37200.0,9.5136,9.5204,9.4931,9.4931,37200.0
2011-10-26 12:25:00,13.91,13.93,13.91,13.93,54400.0,9.4931,9.5068,9.4931,9.5068,54400.0
2011-10-26 12:30:00,13.93,13.94,13.92,13.93,45600.0,9.5068,9.5136,9.5,9.5068,45600.0
2011-10-26 12:35:00,13.93,13.95,13.93,13.95,56000.0,9.5068,9.5204,9.5068,9.5204,56000.0
2011-10-26 12:40:00,13.95,13.95,13.94,13.94,39600.0,9.5204,9.5204,9.5136,9.5136,39600.0
2011-10-26 12:45:00,13.94,13.94,13.93,13.93,36000.0,9.5136,9.5136,9.5068,9.5068,36000.0
2011-10-26 12:50:00,13.93,13.94,13.93,13.94,38000.0,9.5068,9.5136,9.5068,9.5136,38000.0
2011-10-26 12:55:00,13.93,13.94,13.93,13.93,44000.0,9.5068,9.5136,9.5068,9.5068,44000.0
2011-10-26 13:00:00,13.93,13.93,13.92,13.92,48800.0,9.5068,9.5068,9.5,9.5,48800.0
2011-10-26 13:05:00,13.92,13.92,13.9,13.9,25600.0,9.5,9.5,9.4863,9.4863,25600.0
2011-10-26 13:10:00,13.9,13.91,13.9,13.9,33600.0,9.4863,9.4931,9.4863,9.4863,33600.0
2011-10-26 13:15:00,13.9,13.91,13.89,13.9,43200.0,9.4863,9.4931,9.4795,9.4863,43200.0
2011-10-26 13:20:00,13.9,13.92,13.9,13.92,75600.0,9.4863,9.5,9.4863,9.5,75600.0
2011-10-26 13:25:00,13.92,13.96,13.92,13.96,241600.0,9.5,9.5273,9.5,9.5273,241600.0
2011-10-26 13:30:00,13.96,13.99,13.95,13.99,172400.0,9.5273,9.5477,9.5204,9.5477,172400.0
2011-10-26 13:35:00,13.99,14.0,13.98,13.99,100400.0,9.5477,9.5545,9.5409,9.5477,100400.0
2011-10-26 13:40:00,13.99,13.99,13.97,13.97,76400.0,9.5477,9.5477,9.5341,9.5341,76400.0
2011-10-26 13:45:00,13.97,14.0,13.97,13.99,97600.0,9.5341,9.5545,9.5341,9.5477,97600.0
2011-10-26 13:50:00,13.99,14.03,13.96,14.01,282800.0,9.5477,9.575,9.5273,9.5614,282800.0
2011-10-26 13:55:00,14.01,14.03,13.99,14.02,161200.0,9.5614,9.575,9.5477,9.5682,161200.0
2011-10-26 14:00:00,14.02,14.03,14.0,14.01,67200.0,9.5682,9.575,9.5545,9.5614,67200.0
2011-10-26 14:05:00,14.01,14.05,13.99,14.04,80000.0,9.5614,9.5887,9.5477,9.5818,80000.0
2011-10-26 14:10:00,14.04,14.04,14.01,14.01,69200.0,9.5818,9.5818,9.5614,9.5614,69200.0
2011-10-26 14:15:00,14.01,14.02,14.0,14.01,50400.0,9.5614,9.5682,9.5545,9.5614,50400.0
2011-10-26 14:20:00,14.01,14.01,13.99,14.0,45200.0,9.5614,9.5614,9.5477,9.5545,45200.0
2011-10-26 14:25:00,13.99,14.03,13.99,14.02,53200.0,9.5477,9.575,9.5477,9.5682,53200.0
2011-10-26 14:30:00,14.02,14.06,14.02,14.06,159600.0,9.5682,9.5955,9.5682,9.5955,159600.0
2011-10-26 14:35:00,14.06,14.07,14.05,14.07,105200.0,9.5955,9.6023,9.5887,9.6023,105200.0
2011-10-26 14:40:00,14.07,14.07,14.04,14.06,128800.0,9.6023,9.6023,9.5818,9.5955,128800.0
2011-10-26 14:45:00,14.06,14.06,14.03,14.03,110800.0,9.5955,9.5955,9.575,9.575,110800.0
2011-10-26 14:50:00,14.03,14.04,14.03,14.03,74800.0,9.575,9.5818,9.575,9.575,74800.0
2011-10-26 14:55:00,14.03,14.04,14.02,14.03,116400.0,9.575,9.5818,9.5682,9.575,116400.0
2011-10-26 15:00:00,14.03,14.05,14.03,14.04,148800.0,9.575,9.5887,9.575,9.5818,148800.0
2011-10-26 15:05:00,14.04,14.04,14.01,14.03,104800.0,9.5818,9.5818,9.5614,9.575,104800.0
2011-10-26 15:10:00,14.03,14.06,14.03,14.06,156800.0,9.575,9.5955,9.575,9.5955,156800.0
2011-10-26 15:15:00,14.06,14.06,14.03,14.03,83600.0,9.5955,9.5955,9.575,9.575,83600.0
2011-10-26 15:20:00,14.03,14.05,14.01,14.02,270400.0,9.575,9.5887,9.5614,9.5682,270400.0
2011-10-26 15:25:00,14.02,14.05,14.01,14.04,200800.0,9.5682,9.5887,9.5614,9.5818,200800.0
2011-10-26 15:30:00,14.04,14.08,14.03,14.07,248800.0,9.5818,9.6091,9.575,9.6023,248800.0
2011-10-26 15:35:00,14.07,14.07,14.04,14.04,124800.0,9.6023,9.6023,9.5818,9.5818,124800.0
2011-10-26 15:40:00,14.04,14.05,14.03,14.04,272800.0,9.5818,9.5887,9.575,9.5818,272800.0
2011-10-26 15:45:00,14.04,14.04,14.0,14.0,190800.0,9.5818,9.5818,9.5545,9.5545,190800.0
2011-10-26 15:50:00,14.0,14.01,14.0,14.01,231200.0,9.5545,9.5614,9.5545,9.5614,231200.0
2011-10-26 15:55:00,14.01,14.01,13.99,14.01,362000.0,9.5614,9.5614,9.5477,9.5614,362000.0
2011-10-27 09:30:00,14.37,14.37,14.27,14.32,325200.0,9.8071,9.8071,9.7388,9.7729,325200.0
2011-10-27 09:35:00,14.31,14.32,14.26,14.27,104800.0,9.7661,9.7729,9.732,9.7388,104800.0
2011-10-27 09:40:00,14.27,14.3,14.27,14.3,134000.0,9.7388,9.7593,9.7388,9.7593,134000.0
2011-10-27 09:45:00,14.3,14.33,14.28,14.33,300400.0,9.7593,9.7798,9.7456,9.7798,300400.0
2011-10-27 09:50:00,14.33,14.36,14.32,14.35,207600.0,9.7798,9.8002,9.7729,9.7934,207600.0
2011-10-27 09:55:00,14.35,14.36,14.33,14.34,199600.0,9.7934,9.8002,9.7798,9.7866,199600.0
2011-10-27 10:00:00,14.33,14.36,14.32,14.32,218800.0,9.7798,9.8002,9.7729,9.7729,218800.0
2011-10-27 10:05:00,14.32,14.34,14.3,14.3,170000.0,9.7729,9.7866,9.7593,9.7593,170000.0
2011-10-27 10:10:00,14.3,14.31,14.28,14.28,146800.0,9.7593,9.7661,9.7456,9.7456,146800.0
2011-10-27 10:15:00,14.29,14.29,14.27,14.27,152400.0,9.7525,9.7525,9.7388,9.7388,152400.0
2011-10-27 10:20:00,14.27,14.27,14.25,14.26,132000.0,9.7388,9.7388,9.7252,9.732,132000.0
2011-10-27 10:25:00,14.26,14.26,14.25,14.25,83600.0,9.732,9.732,9.7252,9.7252,83600.0
2011-10-27 10:30:00,14.26,14.28,14.26,14.28,97200.0,9.732,9.7456,9.732,9.7456,97200.0
2011-10-27 10:35:00,14.28,14.29,14.28,14.29,98400.0,9.7456,9.7525,9.7456,9.7525,98400.0
2011-10-27 10:40:00,14.29,14.3,14.29,14.29,82000.0,9.7525,9.7593,9.7525,9.7525,82000.0
2011-10-27 10:45:00,14.29,14.31,14.29,14.31,46800.0,9.7525,9.7661,9.7525,9.7661,46800.0
2011-10-27 10:50:00,14.31,14.33,14.31,14.33,58400.0,9.7661,9.7798,9.7661,9.7798,58400.0
2011-10-27 10:55:00,14.33,14.34,14.33,14.33,109200.0,9.7798,9.7866,9.7798,9.7798,109200.0
2011-10-27 11:00:00,14.33,14.33,14.31,14.32,75200.0,9.7798,9.7798,9.7661,9.7729,75200.0
2011-10-27 11:05:00,14.32,14.33,14.32,14.32,53200.0,9.7729,9.7798,9.7729,9.7729,53200.0
2011-10-27 11:10:00,14.32,14.34,14.31,14.33,126000.0,9.7729,9.7866,9.7661,9.7798,126000.0
2011-10-27 11:15:00,14.33,14.33,14.31,14.31,83600.0,9.7798,9.7798,9.7661,9.7661,83600.0
2011-10-27 11:20:00,14.31,14.31,14.31,14.31,35200.0,9.7661,9.7661,9.7661,9.7661,35200.0
2011-10-27 11:25:00,14.31,14.31,14.27,14.27,94400.0,9.7661,9.7661,9.7388,9.7388,94400.0
2011-10-27 11:30:00,14.27,14.29,14.27,14.28,80800.0,9.7388,9.7525,9.7388,9.7456,80800.0
2011-10-27 11:35:00,14.27,14.3,14.27,14.3,61600.0,9.7388,9.7593,9.7388,9.7593,61600.0
2011-10-27 11:40:00,14.3,14.3,14.27,14.27,77200.0,9.7593,9.7593,9.7388,9.7388,77200.0
2011-10-27 11:45:00,14.27,14.28,14.24,14.25,73200.0,9.7388,9.7456,9.7183,9.7252,73200.0
2011-10-27 11:50:00,14.25,14.26,14.25,14.26,140000.0,9.7252,9.732,9.7252,9.732,140000.0
2011-10-27 11:55:00,14.26,14.31,14.26,14.3,118800.0,9.732,9.7661,9.732,9.7593,118800.0
2011-10-27 12:00:00,14.3,14.32,14.29,14.31,166000.0,9.7593,9.7729,9.7525,9.7661,166000.0
2011-10-27 12:05:00,14.32,14.32,14.31,14.32,122800.0,9.7729,9.7729,9.7661,9.7729,122800.0
2011-10-27 12:10:00,14.32,14.33,14.32,14.33,86800.0,9.7729,9.7798,9.7729,9.7798,86800.0
2011-10-27 12:15:00,14.33,14.34,14.33,14.34,70000.0,9.7798,9.7866,9.7798,9.7866,70000.0
2011-10-27 12:20:00,14.34,14.35,14.33,14.33,146400.0,9.7866,9.7934,9.7798,9.7798,146400.0
2011-10-27 12:25:00,14.33,14.34,14.33,14.33,70000.0,9.7798,9.7866,9.7798,9.7798,70000.0
2011-10-27 12:30:00,14.33,14.37,14.33,14.37,135200.0,9.7798,9.8071,9.7798,9.8071,135200.0
2011-10-27 12:35:00,14.37,14.38,14.37,14.37,35600.0,9.8071,9.8139,9.8071,9.8071,35600.0
2011-10-27 12:40:00,14.37,14.37,14.37,14.37,44400.0,9.8071,9.8071,9.8071,9.8071,44400.0
2011-10-27 12:45:00,14.37,14.38,14.37,14.37,74000.0,9.8071,9.8139,9.8071,9.8071,74000.0
2011-10-27 12:50:00,14.37,14.38,14.37,14.38,35600.0,9.8071,9.8139,9.8071,9.8139,35600.0
2011-10-27 12:55:00,14.37,14.38,14.37,14.38,49600.0,9.8071,9.8139,9.8071,9.8139,49600.0
2011-10-27 13:00:00,14.37,14.38,14.37,14.37,94000.0,9.8071,9.8139,9.8071,9.8071,94000.0
2011-10-27 13:05:00,14.37,14.38,14.37,14.38,47200.0,9.8071,9.8139,9.8071,9.8139,47200.0
2011-10-27 13:10:00,14.38,14.4,14.38,14.4,124800.0,9.8139,9.8275,9.8139,9.8275,124800.0
2011-10-27 13:15:00,14.4,14.4,14.39,14.39,55200.0,9.8275,9.8275,9.8207,9.8207,55200.0
2011-10-27 13:20:00,14.39,14.4,14.39,14.39,42800.0,9.8207,9.8275,9.8207,9.8207,42800.0
2011-10-27 13:25:00,14.39,14.4,14.39,14.4,48800.0,9.8207,9.8275,9.8207,9.8275,48800.0
2011-10-27 13:30:00,14.4,14.41,14.4,14.41,40800.0,9.8275,9.8344,9.8275,9.8344,40800.0
2011-10-27 13:35:00,14.41,14.41,14.4,14.4,60800.0,9.8344,9.8344,9.8275,9.8275,60800.0
2011-10-27 13:40:00,14.4,14.4,14.39,14.39,75600.0,9.8275,9.8275,9.8207,9.8207,75600.0
2011-10-27 13:45:00,14.39,14.41,14.39,14.41,48400.0,9.8207,9.8344,9.8207,9.8344,48400.0
2011-10-27 13:50:00,14.41,14.43,14.4,14.41,96000.0,9.8344,9.848,9.8275,9.8344,96000.0
2011-10-27 13:55:00,14.41,14.43,14.41,14.43,159600.0,9.8344,9.848,9.8344,9.848,159600.0
2011-10-27 14:00:00,14.43,14.43,14.41,14.41,262800.0,9.848,9.848,9.8344,9.8344,262800.0
2011-10-27 14:05:00,14.41,14.41,14.4,14.4,87600.0,9.8344,9.8344,9.8275,9.8275,87600.0
2011-10-27 14:10:00,14.4,14.41,14.39,14.41,95600.0,9.8275,9.8344,9.8207,9.8344,95600.0
2011-10-27 14:15:00,14.41,14.42,14.4,14.42,62400.0,9.8344,9.8412,9.8275,9.8412,62400.0
2011-10-27 14:20:00,14.42,14.43,14.42,14.43,122000.0,9.8412,9.848,9.8412,9.848,122000.0
2011-10-27 14:25:00,14.43,14.46,14.42,14.46,173600.0,9.848,9.8685,9.8412,9.8685,173600.0
2011-10-27 14:30:00,14.45,14.46,14.41,14.42,101200.0,9.8617,9.8685,9.8344,9.8412,101200.0
2011-10-27 14:35:00,14.42,14.46,14.42,14.46,134400.0,9.8412,9.8685,9.8412,9.8685,134400.0
2011-10-27 14:40:00,14.46,14.47,14.44,14.45,192000.0,9.8685,9.8753,9.8548,9.8617,192000.0
2011-10-27 14:45:00,14.45,14.45,14.44,14.44,153600.0,9.8617,9.8617,9.8548,9.8548,153600.0
2011-10-27 14:50:00,14.44,14.45,14.43,14.45,222800.0,9.8548,9.8617,9.848,9.8617,222800.0
2011-10-27 14:55:00,14.45,14.46,14.44,14.45,163200.0,9.8617,9.8685,9.8548,9.8617,163200.0
2011-10-27 15:00:00,14.44,14.45,14.43,14.44,115600.0,9.8548,9.8617,9.848,9.8548,115600.0
2011-10-27 15:05:00,14.44,14.46,14.43,14.46,109600.0,9.8548,9.8685,9.848,9.8685,109600.0
2011-10-27 15:10:00,14.46,14.46,14.45,14.46,97600.0,9.8685,9.8685,9.8617,9.8685,97600.0
2011-10-27 15:15:00,14.45,14.49,14.45,14.49,168400.0,9.8617,9.889,9.8617,9.889,168400.0
2011-10-27 15:20:00,14.49,14.52,14.49,14.51,254400.0,9.889,9.9094,9.889,9.9026,254400.0
2011-10-27 15:25:00,14.51,14.52,14.47,14.47,162800.0,9.9026,9.9094,9.8753,9.8753,162800.0
2011-10-27 15:30:00,14.47,14.48,14.47,14.47,156000.0,9.8753,9.8821,9.8753,9.8753,156000.0
2011-10-27 15:35:00,14.47,14.47,14.45,14.46,241200.0,9.8753,9.8753,9.8617,9.8685,241200.0
2011-10-27 15:40:00,14.45,14.47,14.45,14.47,351600.0,9.8617,9.8753,9.8617,9.8753,351600.0
2011-10-27 15:45:00,14.47,14.47,14.42,14.43,442000.0,9.8753,9.8753,9.8412,9.848,442000.0
2011-10-27 15:50:00,14.43,14.44,14.41,14.42,336000.0,9.848,9.8548,9.8344,9.8412,336000.0
2011-10-27 15:55:00,14.42,14.46,14.41,14.45,878400.0,9.8412,9.8685,9.8344,9.8617,878400.0
2011-10-28 09:30:00,14.43,14.46,14.28,14.33,270000.0,9.848,9.8685,9.7456,9.7798,270000.0
2011-10-28 09:35:00,14.34,14.43,14.34,14.43,77200.0,9.7866,9.848,9.7866,9.848,77200.0
2011-10-28 09:40:00,14.43,14.43,14.4,14.4,74000.0,9.848,9.848,9.8275,9.8275,74000.0
2011-10-28 09:45:00,14.4,14.44,14.39,14.42,272800.0,9.8275,9.8548,9.8207,9.8412,272800.0
2011-10-28 09:50:00,14.42,14.44,14.39,14.4,123600.0,9.8412,9.8548,9.8207,9.8275,123600.0
2011-10-28 09:55:00,14.4,14.4,14.34,14.37,206000.0,9.8275,9.8275,9.7866,9.8071,206000.0
2011-10-28 10:00:00,14.37,14.37,14.33,14.34,116800.0,9.8071,9.8071,9.7798,9.7866,116800.0
2011-10-28 10:05:00,14.34,14.35,14.32,14.33,100000.0,9.7866,9.7934,9.7729,9.7798,100000.0
2011-10-28 10:10:00,14.33,14.35,14.31,14.32,74400.0,9.7798,9.7934,9.7661,9.7729,74400.0
2011-10-28 10:15:00,14.31,14.33,14.31,14.33,117200.0,9.7661,9.7798,9.7661,9.7798,117200.0
2011-10-28 10:20:00,14.33,14.36,14.33,14.35,89600.0,9.7798,9.8002,9.7798,9.7934,89600.0
2011-10-28 10:25:00,14.36,14.36,14.33,14.33,151200.0,9.8002,9.8002,9.7798,9.7798,151200.0
2011-10-28 10:30:00,14.33,14.34,14.32,14.34,110800.0,9.7798,9.7866,9.7729,9.7866,110800.0
2011-10-28 10:35:00,14.34,14.35,14.33,14.34,66400.0,9.7866,9.7934,9.7798,9.7866,66400.0
2011-10-28 10:40:00,14.34,14.36,14.34,14.34,144800.0,9.7866,9.8002,9.7866,9.7866,144800.0
2011-10-28 10:45:00,14.34,14.35,14.33,14.33,121600.0,9.7866,9.7934,9.7798,9.7798,121600.0
2011-10-28 10:50:00,14.33,14.33,14.32,14.33,83200.0,9.7798,9.7798,9.7729,9.7798,83200.0
2011-10-28 10:55:00,14.33,14.35,14.33,14.35,45200.0,9.7798,9.7934,9.7798,9.7934,45200.0
2011-10-28 11:00:00,14.34,14.36,14.34,14.35,57200.0,9.7866,9.8002,9.7866,9.7934,57200.0
2011-10-28 11:05:00,14.35,14.38,14.35,14.38,56400.0,9.7934,9.8139,9.7934,9.8139,56400.0
2011-10-28 11:10:00,14.38,14.38,14.37,14.37,55200.0,9.8139,9.8139,9.8071,9.8071,55200.0
2011-10-28 11:15:00,14.37,14.37,14.35,14.37,48800.0,9.8071,9.8071,9.7934,9.8071,48800.0
2011-10-28 11:20:00,14.37,14.38,14.36,14.36,70400.0,9.8071,9.8139,9.8002,9.8002,70400.0
2011-10-28 11:25:00,14.36,14.36,14.33,14.33,96400.0,9.8002,9.8002,9.7798,9.7798,96400.0
2011-10-28 11:30:00,14.33,14.33,14.32,14.32,68000.0,9.7798,9.7798,9.7729,9.7729,68000.0
2011-10-28 11:35:00,14.32,14.32,14.3,14.3,84800.0,9.7729,9.7729,9.7593,9.7593,84800.0
2011-10-28 11:40:00,14.3,14.31,14.3,14.31,48000.0,9.7593,9.7661,9.7593,9.7661,48000.0
2011-10-28 11:45:00,14.31,14.34,14.31,14.34,44800.0,9.7661,9.7866,9.7661,9.7866,44800.0
2011-10-28 11:50:00,14.33,14.35,14.33,14.35,61600.0,9.7798,9.7934,9.7798,9.7934,61600.0
2011-10-28 11:55:00,14.35,14.36,14.34,14.34,67600.0,9.7934,9.8002,9.7866,9.7866,67600.0
2011-10-28 12:00:00,14.34,14.34,14.32,14.33,25600.0,9.7866,9.7866,9.7729,9.7798,25600.0
2011-10-28 12:05:00,14.33,14.35,14.33,14.35,33200.0,9.7798,9.7934,9.7798,9.7934,33200.0
2011-10-28 12:10:00,14.35,14.36,14.35,14.36,42800.0,9.7934,9.8002,9.7934,9.8002,42800.0
2011-10-28 12:15:00,14.36,14.36,14.35,14.36,62000.0,9.8002,9.8002,9.7934,9.8002,62000.0
2011-10-28 12:20:00,14.36,14.36,14.35,14.36,63600.0,9.8002,9.8002,9.7934,9.8002,63600.0
2011-10-28 12:25:00,14.36,14.36,14.34,14.34,64400.0,9.8002,9.8002,9.7866,9.7866,64400.0
2011-10-28 12:30:00,14.34,14.35,14.33,14.34,50800.0,9.7866,9.7934,9.7798,9.7866,50800.0
2011-10-28 12:35:00,14.34,14.35,14.34,14.34,39200.0,9.7866,9.7934,9.7866,9.7866,39200.0
2011-10-28 12:40:00,14.34,14.35,14.34,14.34,33200.0,9.7866,9.7934,9.7866,9.7866,33200.0
2011-10-28 12:45:00,14.34,14.36,14.34,14.36,90400.0,9.7866,9.8002,9.7866,9.8002,90400.0
2011-10-28 12:50:00,14.36,14.36,14.35,14.35,70400.0,9.8002,9.8002,9.7934,9.7934,70400.0
2011-10-28 12:55:00,14.36,14.37,14.35,14.37,68800.0,9.8002,9.8071,9.7934,9.8071,68800.0
2011-10-28 13:00:00,14.37,14.37,14.36,14.37,59200.0,9.8071,9.8071,9.8002,9.8071,59200.0
2011-10-28 13:05:00,14.37,14.37,14.36,14.36,146000.0,9.8071,9.8071,9.8002,9.8002,146000.0
2011-10-28 13:10:00,14.36,14.37,14.36,14.37,84000.0,9.8002,9.8071,9.8002,9.8071,84000.0
2011-10-28 13:15:00,14.37,14.38,14.37,14.38,66800.0,9.8071,9.8139,9.8071,9.8139,66800.0
2011-10-28 13:20:00,14.38,14.38,14.37,14.38,103600.0,9.8139,9.8139,9.8071,9.8139,103600.0
2011-10-28 13:25:00,14.38,14.4,14.38,14.39,66000.0,9.8139,9.8275,9.8139,9.8207,66000.0
2011-10-28 13:30:00,14.39,14.39,14.37,14.38,94000.0,9.8207,9.8207,9.8071,9.8139,94000.0
2011-10-28 13:35:00,14.38,14.38,14.37,14.38,188000.0,9.8139,9.8139,9.8071,9.8139,188000.0
2011-10-28 13:40:00,14.38,14.38,14.35,14.35,209600.0,9.8139,9.8139,9.7934,9.7934,209600.0
2011-10-28 13:45:00,14.35,14.35,14.32,14.34,90000.0,9.7934,9.7934,9.7729,9.7866,90000.0
2011-10-28 13:50:00,14.34,14.36,14.34,14.35,204000.0,9.7866,9.8002,9.7866,9.7934,204000.0
2011-10-28 13:55:00,14.35,14.36,14.35,14.35,170800.0,9.7934,9.8002,9.7934,9.7934,170800.0
2011-10-28 14:00:00,14.35,14.36,14.35,14.35,147200.0,9.7934,9.8002,9.7934,9.7934,147200.0
2011-10-28 14:05:00,14.35,14.35,14.33,14.34,142800.0,9.7934,9.7934,9.7798,9.7866,142800.0
2011-10-28 14:10:00,14.34,14.34,14.33,14.33,26400.0,9.7866,9.7866,9.7798,9.7798,26400.0
2011-10-28 14:15:00,14.33,14.33,14.31,14.31,69600.0,9.7798,9.7798,9.7661,9.7661,69600.0
2011-10-28 14:20:00,14.31,14.31,14.31,14.31,118000.0,9.7661,9.7661,9.7661,9.7661,118000.0
2011-10-28 14:25:00,14.31,14.31,14.29,14.29,193600.0,9.7661,9.7661,9.7525,9.7525,193600.0
2011-10-28 14:30:00,14.29,14.3,14.29,14.3,130000.0,9.7525,9.7593,9.7525,9.7593,130000.0
2011-10-28 14:35:00,14.3,14.3,14.28,14.28,84800.0,9.7593,9.7593,9.7456,9.7456,84800.0
2011-10-28 14:40:00,14.28,14.29,14.28,14.29,84400.0,9.7456,9.7525,9.7456,9.7525,84400.0
2011-10-28 14:45:00,14.29,14.29,14.28,14.28,79200.0,9.7525,9.7525,9.7456,9.7456,79200.0
2011-10-28 14:50:00,14.28,14.29,14.28,14.28,117200.0,9.7456,9.7525,9.7456,9.7456,117200.0
2011-10-28 14:55:00,14.28,14.29,14.28,14.29,73600.0,9.7456,9.7525,9.7456,9.7525,73600.0
2011-10-28 15:00:00,14.29,14.31,14.29,14.31,114400.0,9.7525,9.7661,9.7525,9.7661,114400.0
2011-10-28 15:05:00,14.31,14.31,14.28,14.28,141200.0,9.7661,9.7661,9.7456,9.7456,141200.0
2011-10-28 15:10:00,14.28,14.28,14.28,14.28,108400.0,9.7456,9.7456,9.7456,9.7456,108400.0
2011-10-28 15:15:00,14.28,14.28,14.26,14.26,134000.0,9.7456,9.7456,9.732,9.732,134000.0
2011-10-28 15:20:00,14.26,14.28,14.26,14.28,128800.0,9.732,9.7456,9.732,9.7456,128800.0
2011-10-28 15:25:00,14.28,14.28,14.26,14.26,141200.0,9.7456,9.7456,9.732,9.732,141200.0
2011-10-28 15:30:00,14.27,14.27,14.24,14.25,526000.0,9.7388,9.7388,9.7183,9.7252,526000.0
2011-10-28 15:35:00,14.25,14.25,14.24,14.25,243600.0,9.7252,9.7252,9.7183,9.7252,243600.0
2011-10-28 15:40:00,14.25,14.25,14.24,14.25,340000.0,9.7252,9.7252,9.7183,9.7252,340000.0
2011-10-28 15:45:00,14.25,14.25,14.24,14.25,360400.0,9.7252,9.7252,9.7183,9.7252,360400.0
2011-10-28 15:50:00,14.25,14.26,14.25,14.26,498800.0,9.7252,9.732,9.7252,9.732,498800.0
2011-10-28 15:55:00,14.27,14.27,14.25,14.26,677600.0,9.7388,9.7388,9.7252,9.732,677600.0
2011-10-31 09:30:00,14.13,14.26,14.13,14.25,173600.0,9.6433,9.732,9.6433,9.7252,173600.0
2011-10-31 09:35:00,14.24,14.26,14.22,14.24,62800.0,9.7183,9.732,9.7047,9.7183,62800.0
2011-10-31 09:40:00,14.24,14.24,14.19,14.21,130400.0,9.7183,9.7183,9.6842,9.6979,130400.0
2011-10-31 09:45:00,14.21,14.25,14.18,14.23,333600.0,9.6979,9.7252,9.6774,9.7115,333600.0
2011-10-31 09:50:00,14.23,14.24,14.22,14.23,92800.0,9.7115,9.7183,9.7047,9.7115,92800.0
2011-10-31 09:55:00,14.23,14.24,14.23,14.24,48800.0,9.7115,9.7183,9.7115,9.7183,48800.0
2011-10-31 10:00:00,14.24,14.24,14.23,14.23,35600.0,9.7183,9.7183,9.7115,9.7115,35600.0
2011-10-31 10:05:00,14.23,14.24,14.23,14.23,30800.0,9.7115,9.7183,9.7115,9.7115,30800.0
2011-10-31 10:10:00,14.23,14.25,14.22,14.25,60800.0,9.7115,9.7252,9.7047,9.7252,60800.0
2011-10-31 10:15:00,14.25,14.25,14.21,14.21,117200.0,9.7252,9.7252,9.6979,9.6979,117200.0
2011-10-31 10:20:00,14.21,14.22,14.2,14.2,245600.0,9.6979,9.7047,9.691,9.691,245600.0
2011-10-31 10:25:00,14.2,14.22,14.2,14.22,74400.0,9.691,9.7047,9.691,9.7047,74400.0
2011-10-31 10:30:00,14.22,14.27,14.22,14.26,56800.0,9.7047,9.7388,9.7047,9.732,56800.0
2011-10-31 10:35:00,14.27,14.27,14.24,14.24,90000.0,9.7388,9.7388,9.7183,9.7183,90000.0
2011-10-31 10:40:00,14.24,14.24,14.19,14.19,281600.0,9.7183,9.7183,9.6842,9.6842,281600.0
2011-10-31 10:45:00,14.19,14.21,14.19,14.19,144000.0,9.6842,9.6979,9.6842,9.6842,144000.0
2011-10-31 10:50:00,14.2,14.24,14.2,14.21,151600.0,9.691,9.7183,9.691,9.6979,151600.0
2011-10-31 10:55:00,14.21,14.22,14.2,14.21,122400.0,9.6979,9.7047,9.691,9.6979,122400.0
2011-10-31 11:00:00,14.21,14.22,14.2,14.2,70000.0,9.6979,9.7047,9.691,9.691,70000.0
2011-10-31 11:05:00,14.2,14.22,14.2,14.22,128800.0,9.691,9.7047,9.691,9.7047,128800.0
2011-10-31 11:10:00,14.22,14.22,14.2,14.2,68000.0,9.7047,9.7047,9.691,9.691,68000.0
2011-10-31 11:15:00,14.2,14.2,14.19,14.19,26800.0,9.691,9.691,9.6842,9.6842,26800.0
2011-10-31 11:20:00,14.19,14.19,14.18,14.19,44400.0,9.6842,9.6842,9.6774,9.6842,44400.0
2011-10-31 11:25:00,14.19,14.2,14.19,14.19,54400.0,9.6842,9.691,9.6842,9.6842,54400.0
2011-10-31 11:30:00,14.19,14.2,14.19,14.2,42400.0,9.6842,9.691,9.6842,9.691,42400.0
2011-10-31 11:35:00,14.2,14.2,14.2,14.2,21200.0,9.691,9.691,9.691,9.691,21200.0
2011-10-31 11:40:00,14.2,14.21,14.2,14.2,70000.0,9.691,9.6979,9.691,9.691,70000.0
2011-10-31 11:45:00,14.2,14.2,14.19,14.2,20000.0,9.691,9.691,9.6842,9.691,20000.0
2011-10-31 11:50:00,14.2,14.2,14.19,14.2,32000.0,9.691,9.691,9.6842,9.691,32000.0
2011-10-31 11:55:00,14.2,14.21,14.2,14.2,35600.0,9.691,9.6979,9.691,9.691,35600.0
2011-10-31 12:00:00,14.2,14.21,14.2,14.2,60400.0,9.691,9.6979,9.691,9.691,60400.0
2011-10-31 12:05:00,14.2,14.21,14.19,14.21,35600.0,9.691,9.6979,9.6842,9.6979,35600.0
2011-10-31 12:10:00,14.21,14.22,14.2,14.21,88000.0,9.6979,9.7047,9.691,9.6979,88000.0
2011-10-31 12:15:00,14.21,14.24,14.21,14.24,157200.0,9.6979,9.7183,9.6979,9.7183,157200.0
2011-10-31 12:20:00,14.24,14.25,14.24,14.25,360400.0,9.7183,9.7252,9.7183,9.7252,360400.0
2011-10-31 12:25:00,14.25,14.25,14.23,14.24,50800.0,9.7252,9.7252,9.7115,9.7183,50800.0
2011-10-31 12:30:00,14.23,14.24,14.22,14.22,31600.0,9.7115,9.7183,9.7047,9.7047,31600.0
2011-10-31 12:35:00,14.22,14.22,14.21,14.22,23200.0,9.7047,9.7047,9.6979,9.7047,23200.0
2011-10-31 12:40:00,14.22,14.24,14.22,14.24,22400.0,9.7047,9.7183,9.7047,9.7183,22400.0
2011-10-31 12:45:00,14.24,14.24,14.23,14.24,52000.0,9.7183,9.7183,9.7115,9.7183,52000.0
2011-10-31 12:50:00,14.24,14.25,14.24,14.25,28400.0,9.7183,9.7252,9.7183,9.7252,28400.0
2011-10-31 12:55:00,14.25,14.25,14.24,14.24,27600.0,9.7252,9.7252,9.7183,9.7183,27600.0
2011-10-31 13:00:00,14.24,14.25,14.23,14.23,232800.0,9.7183,9.7252,9.7115,9.7115,232800.0
2011-10-31 13:05:00,14.23,14.24,14.23,14.24,106000.0,9.7115,9.7183,9.7115,9.7183,106000.0
2011-10-31 13:10:00,14.24,14.24,14.23,14.23,94800.0,9.7183,9.7183,9.7115,9.7115,94800.0
2011-10-31 13:15:00,14.23,14.23,14.22,14.23,48800.0,9.7115,9.7115,9.7047,9.7115,48800.0
2011-10-31 13:20:00,14.23,14.24,14.22,14.23,43200.0,9.7115,9.7183,9.7047,9.7115,43200.0
2011-10-31 13:25:00,14.23,14.24,14.23,14.24,27200.0,9.7115,9.7183,9.7115,9.7183,27200.0
2011-10-31 13:30:00,14.24,14.24,14.24,14.24,34400.0,9.7183,9.7183,9.7183,9.7183,34400.0
2011-10-31 13:35:00,14.24,14.25,14.24,14.25,68800.0,9.7183,9.7252,9.7183,9.7252,68800.0
2011-10-31 13:40:00,14.25,14.25,14.24,14.24,68800.0,9.7252,9.7252,9.7183,9.7183,68800.0
2011-10-31 13:45:00,14.25,14.25,14.24,14.25,89600.0,9.7252,9.7252,9.7183,9.7252,89600.0
2011-10-31 13:50:00,14.25,14.25,14.24,14.24,59200.0,9.7252,9.7252,9.7183,9.7183,59200.0
2011-10-31 13:55:00,14.24,14.24,14.22,14.23,44000.0,9.7183,9.7183,9.7047,9.7115,44000.0
2011-10-31 14:00:00,14.23,14.23,14.22,14.22,97200.0,9.7115,9.7115,9.7047,9.7047,97200.0
2011-10-31 14:05:00,14.22,14.23,14.22,14.22,142000.0,9.7047,9.7115,9.7047,9.7047,142000.0
2011-10-31 14:10:00,14.22,14.22,14.22,14.22,40400.0,9.7047,9.7047,9.7047,9.7047,40400.0
2011-10-31 14:15:00,14.22,14.22,14.22,14.22,24000.0,9.7047,9.7047,9.7047,9.7047,24000.0
2011-10-31 14:20:00,14.22,14.24,14.22,14.23,61200.0,9.7047,9.7183,9.7047,9.7115,61200.0
2011-10-31 14:25:00,14.23,14.23,14.22,14.22,40400.0,9.7115,9.7115,9.7047,9.7047,40400.0
2011-10-31 14:30:00,14.22,14.23,14.22,14.22,46000.0,9.7047,9.7115,9.7047,9.7047,46000.0
2011-10-31 14:35:00,14.22,14.22,14.21,14.21,200800.0,9.7047,9.7047,9.6979,9.6979,200800.0
2011-10-31 14:40:00,14.22,14.22,14.21,14.22,25600.0,9.7047,9.7047,9.6979,9.7047,25600.0
2011-10-31 14:45:00,14.22,14.22,14.21,14.21,40000.0,9.7047,9.7047,9.6979,9.6979,40000.0
2011-10-31 14:50:00,14.22,14.23,14.22,14.22,99600.0,9.7047,9.7115,9.7047,9.7047,99600.0
2011-10-31 14:55:00,14.22,14.23,14.22,14.22,62400.0,9.7047,9.7115,9.7047,9.7047,62400.0
2011-10-31 15:00:00,14.22,14.22,14.2,14.2,60800.0,9.7047,9.7047,9.691,9.691,60800.0
2011-10-31 15:05:00,14.2,14.2,14.18,14.18,56400.0,9.691,9.691,9.6774,9.6774,56400.0
2011-10-31 15:10:00,14.18,14.2,14.18,14.18,73200.0,9.6774,9.691,9.6774,9.6774,73200.0
2011-10-31 15:15:00,14.18,14.18,14.15,14.15,121600.0,9.6774,9.6774,9.6569,9.6569,121600.0
2011-10-31 15:20:00,14.15,14.16,14.14,14.16,92800.0,9.6569,9.6637,9.6501,9.6637,92800.0
2011-10-31 15:25:00,14.16,14.17,14.16,14.17,120400.0,9.6637,9.6706,9.6637,9.6706,120400.0
2011-10-31 15:30:00,14.17,14.19,14.16,14.19,137600.0,9.6706,9.6842,9.6637,9.6842,137600.0
2011-10-31 15:35:00,14.19,14.21,14.19,14.21,614800.0,9.6842,9.6979,9.6842,9.6979,614800.0
2011-10-31 15:40:00,14.2,14.21,14.17,14.18,301600.0,9.691,9.6979,9.6706,9.6774,301600.0
2011-10-31 15:45:00,14.17,14.18,14.14,14.18,291200.0,9.6706,9.6774,9.6501,9.6774,291200.0
2011-10-31 15:50:00,14.17,14.18,14.13,14.14,635600.0,9.6706,9.6774,9.6433,9.6501,635600.0
2011-10-31 15:55:00,14.14,14.14,14.1,14.1,667600.0,9.6501,9.6501,9.6228,9.6228,667600.0
2011-11-01 09:30:00,13.88,13.91,13.84,13.89,234000.0,9.4727,9.4931,9.4454,9.4795,234000.0
2011-11-01 09:35:00,13.89,13.94,13.89,13.89,114000.0,9.4795,9.5136,9.4795,9.4795,114000.0
2011-11-01 09:40:00,13.88,13.94,13.88,13.88,102400.0,9.4727,9.5136,9.4727,9.4727,102400.0
2011-11-01 09:45:00,13.88,13.92,13.86,13.91,291200.0,9.4727,9.5,9.459,9.4931,291200.0
2011-11-01 09:50:00,13.91,13.94,13.9,13.93,98000.0,9.4931,9.5136,9.4863,9.5068,98000.0
2011-11-01 09:55:00,13.93,13.95,13.92,13.93,222400.0,9.5068,9.5204,9.5,9.5068,222400.0
2011-11-01 10:00:00,13.92,13.93,13.85,13.9,262800.0,9.5,9.5068,9.4522,9.4863,262800.0
2011-11-01 10:05:00,13.9,13.93,13.9,13.9,205600.0,9.4863,9.5068,9.4863,9.4863,205600.0
2011-11-01 10:10:00,13.9,13.93,13.89,13.93,60800.0,9.4863,9.5068,9.4795,9.5068,60800.0
2011-11-01 10:15:00,13.93,13.94,13.91,13.93,58000.0,9.5068,9.5136,9.4931,9.5068,58000.0
2011-11-01 10:20:00,13.93,13.97,13.9,13.96,84400.0,9.5068,9.5341,9.4863,9.5273,84400.0
2011-11-01 10:25:00,13.96,14.0,13.96,13.97,285200.0,9.5273,9.5545,9.5273,9.5341,285200.0
2011-11-01 10:30:00,13.98,14.02,13.97,14.01,92800.0,9.5409,9.5682,9.5341,9.5614,92800.0
2011-11-01 10:35:00,14.01,14.02,13.97,13.97,58400.0,9.5614,9.5682,9.5341,9.5341,58400.0
2011-11-01 10:40:00,13.97,13.97,13.95,13.95,44800.0,9.5341,9.5341,9.5204,9.5204,44800.0
2011-11-01 10:45:00,13.95,13.96,13.94,13.95,76400.0,9.5204,9.5273,9.5136,9.5204,76400.0
2011-11-01 10:50:00,13.95,13.97,13.95,13.95,76800.0,9.5204,9.5341,9.5204,9.5204,76800.0
2011-11-01 10:55:00,13.95,13.97,13.93,13.95,76400.0,9.5204,9.5341,9.5068,9.5204,76400.0
2011-11-01 11:00:00,13.94,13.98,13.94,13.96,60000.0,9.5136,9.5409,9.5136,9.5273,60000.0
2011-11-01 11:05:00,13.96,13.97,13.95,13.95,41200.0,9.5273,9.5341,9.5204,9.5204,41200.0
2011-11-01 11:10:00,13.96,13.97,13.95,13.96,37600.0,9.5273,9.5341,9.5204,9.5273,37600.0
2011-11-01 11:15:00,13.96,13.99,13.96,13.99,91600.0,9.5273,9.5477,9.5273,9.5477,91600.0
2011-11-01 11:20:00,13.99,14.0,13.98,13.98,51600.0,9.5477,9.5545,9.5409,9.5409,51600.0
2011-11-01 11:25:00,13.98,13.99,13.97,13.97,97200.0,9.5409,9.5477,9.5341,9.5341,97200.0
2011-11-01 11:30:00,13.97,13.98,13.93,13.94,140800.0,9.5341,9.5409,9.5068,9.5136,140800.0
2011-11-01 11:35:00,13.93,13.95,13.93,13.94,67600.0,9.5068,9.5204,9.5068,9.5136,67600.0
2011-11-01 11:40:00,13.94,13.95,13.92,13.93,38000.0,9.5136,9.5204,9.5,9.5068,38000.0
2011-11-01 11:45:00,13.92,13.93,13.89,13.91,97600.0,9.5,9.5068,9.4795,9.4931,97600.0
2011-11-01 11:50:00,13.91,13.91,13.89,13.9,177200.0,9.4931,9.4931,9.4795,9.4863,177200.0
2011-11-01 11:55:00,13.9,13.91,13.89,13.9,35200.0,9.4863,9.4931,9.4795,9.4863,35200.0
2011-11-01 12:00:00,13.9,13.92,13.88,13.92,167600.0,9.4863,9.5,9.4727,9.5,167600.0
2011-11-01 12:05:00,13.91,13.96,13.91,13.95,291200.0,9.4931,9.5273,9.4931,9.5204,291200.0
2011-11-01 12:10:00,13.95,13.95,13.93,13.93,92400.0,9.5204,9.5204,9.5068,9.5068,92400.0
2011-11-01 12:15:00,13.93,13.93,13.92,13.92,72000.0,9.5068,9.5068,9.5,9.5,72000.0
2011-11-01 12:20:00,13.92,13.94,13.92,13.94,108400.0,9.5,9.5136,9.5,9.5136,108400.0
2011-11-01 12:25:00,13.94,13.95,13.92,13.93,61600.0,9.5136,9.5204,9.5,9.5068,61600.0
2011-11-01 12:30:00,13.92,13.95,13.92,13.93,108000.0,9.5,9.5204,9.5,9.5068,108000.0
2011-11-01 12:35:00,13.93,13.95,13.93,13.95,57200.0,9.5068,9.5204,9.5068,9.5204,57200.0
2011-11-01 12:40:00,13.95,13.95,13.92,13.93,78800.0,9.5204,9.5204,9.5,9.5068,78800.0
2011-11-01 12:45:00,13.93,13.93,13.9,13.92,44800.0,9.5068,9.5068,9.4863,9.5,44800.0
2011-11-01 12:50:00,13.91,13.91,13.88,13.88,52000.0,9.4931,9.4931,9.4727,9.4727,52000.0
2011-11-01 12:55:00,13.88,13.89,13.88,13.88,25600.0,9.4727,9.4795,9.4727,9.4727,25600.0
2011-11-01 13:00:00,13.88,13.88,13.86,13.88,57600.0,9.4727,9.4727,9.459,9.4727,57600.0
2011-11-01 13:05:00,13.87,13.9,13.87,13.88,131600.0,9.4658,9.4863,9.4658,9.4727,131600.0
2011-11-01 13:10:00,13.88,13.89,13.86,13.86,53200.0,9.4727,9.4795,9.459,9.459,53200.0
2011-11-01 13:15:00,13.87,13.88,13.86,13.87,80400.0,9.4658,9.4727,9.459,9.4658,80400.0
2011-11-01 13:20:00,13.87,13.88,13.85,13.85,107200.0,9.4658,9.4727,9.4522,9.4522,107200.0
2011-11-01 13:25:00,13.85,13.92,13.84,13.91,251200.0,9.4522,9.5,9.4454,9.4931,251200.0
2011-11-01 13:30:00,13.91,13.95,13.89,13.92,202000.0,9.4931,9.5204,9.4795,9.5,202000.0
2011-11-01 13:35:00,13.92,13.94,13.92,13.92,162000.0,9.5,9.5136,9.5,9.5,162000.0
2011-11-01 13:40:00,13.92,13.96,13.92,13.96,113200.0,9.5,9.5273,9.5,9.5273,113200.0
2011-11-01 13:45:00,13.96,13.97,13.9,13.91,245600.0,9.5273,9.5341,9.4863,9.4931,245600.0
2011-11-01 13:50:00,13.91,13.91,13.88,13.89,154000.0,9.4931,9.4931,9.4727,9.4795,154000.0
2011-11-01 13:55:00,13.89,13.9,13.83,13.84,149600.0,9.4795,9.4863,9.4385,9.4454,149600.0
2011-11-01 14:00:00,13.84,13.86,13.83,13.86,199200.0,9.4454,9.459,9.4385,9.459,199200.0
2011-11-01 14:05:00,13.86,13.89,13.86,13.88,92400.0,9.459,9.4795,9.459,9.4727,92400.0
2011-11-01 14:10:00,13.88,13.89,13.87,13.88,93200.0,9.4727,9.4795,9.4658,9.4727,93200.0
2011-11-01 14:15:00,13.88,13.88,13.85,13.86,102400.0,9.4727,9.4727,9.4522,9.459,102400.0
2011-11-01 14:20:00,13.86,13.88,13.86,13.88,118000.0,9.459,9.4727,9.459,9.4727,118000.0
2011-11-01 14:25:00,13.89,13.9,13.88,13.9,103200.0,9.4795,9.4863,9.4727,9.4863,103200.0
2011-11-01 14:30:00,13.9,13.93,13.89,13.93,112400.0,9.4863,9.5068,9.4795,9.5068,112400.0
2011-11-01 14:35:00,13.93,13.93,13.88,13.9,107600.0,9.5068,9.5068,9.4727,9.4863,107600.0
2011-11-01 14:40:00,13.89,13.89,13.87,13.88,107600.0,9.4795,9.4795,9.4658,9.4727,107600.0
2011-11-01 14:45:00,13.88,13.9,13.87,13.87,74400.0,9.4727,9.4863,9.4658,9.4658,74400.0
2011-11-01 14:50:00,13.87,13.88,13.84,13.86,111200.0,9.4658,9.4727,9.4454,9.459,111200.0
2011-11-01 14:55:00,13.86,13.86,13.84,13.85,136400.0,9.459,9.459,9.4454,9.4522,136400.0
2011-11-01 15:00:00,13.85,13.87,13.81,13.84,132800.0,9.4522,9.4658,9.4249,9.4454,132800.0
2011-11-01 15:05:00,13.84,13.85,13.82,13.83,89600.0,9.4454,9.4522,9.4317,9.4385,89600.0
2011-11-01 15:10:00,13.82,13.87,13.82,13.87,119200.0,9.4317,9.4658,9.4317,9.4658,119200.0
2011-11-01 15:15:00,13.87,13.87,13.85,13.86,80400.0,9.4658,9.4658,9.4522,9.459,80400.0
2011-11-01 15:20:00,13.87,13.87,13.83,13.84,83600.0,9.4658,9.4658,9.4385,9.4454,83600.0
2011-11-01 15:25:00,13.84,13.87,13.84,13.87,100000.0,9.4454,9.4658,9.4454,9.4658,100000.0
2011-11-01 15:30:00,13.87,13.9,13.86,13.87,112800.0,9.4658,9.4863,9.459,9.4658,112800.0
2011-11-01 15:35:00,13.87,13.9,13.87,13.9,147600.0,9.4658,9.4863,9.4658,9.4863,147600.0
2011-11-01 15:40:00,13.89,13.89,13.85,13.86,199600.0,9.4795,9.4795,9.4522,9.459,199600.0
2011-11-01 15:45:00,13.86,13.86,13.8,13.85,412800.0,9.459,9.459,9.4181,9.4522,412800.0
2011-11-01 15:50:00,13.84,13.84,13.81,13.82,259200.0,9.4454,9.4454,9.4249,9.4317,259200.0
2011-11-01 15:55:00,13.82,13.85,13.81,13.84,459200.0,9.4317,9.4522,9.4249,9.4454,459200.0
2011-11-02 09:30:00,14.02,14.17,14.01,14.13,200000.0,9.5682,9.6706,9.5614,9.6433,200000.0
2011-11-02 09:35:00,14.13,14.15,14.09,14.12,82000.0,9.6433,9.6569,9.616,9.6364,82000.0
2011-11-02 09:40:00,14.12,14.13,14.11,14.12,63200.0,9.6364,9.6433,9.6296,9.6364,63200.0
2011-11-02 09:45:00,14.12,14.13,14.11,14.13,80400.0,9.6364,9.6433,9.6296,9.6433,80400.0
2011-11-02 09:50:00,14.13,14.15,14.12,14.14,98000.0,9.6433,9.6569,9.6364,9.6501,98000.0
2011-11-02 09:55:00,14.14,14.19,14.12,14.18,90000.0,9.6501,9.6842,9.6364,9.6774,90000.0
2011-11-02 10:00:00,14.18,14.19,14.14,14.15,64800.0,9.6774,9.6842,9.6501,9.6569,64800.0
2011-11-02 10:05:00,14.15,14.15,14.13,14.13,72400.0,9.6569,9.6569,9.6433,9.6433,72400.0
2011-11-02 10:10:00,14.13,14.14,14.12,14.13,36400.0,9.6433,9.6501,9.6364,9.6433,36400.0
2011-11-02 10:15:00,14.13,14.13,14.1,14.11,52000.0,9.6433,9.6433,9.6228,9.6296,52000.0
2011-11-02 10:20:00,14.11,14.12,14.1,14.11,26800.0,9.6296,9.6364,9.6228,9.6296,26800.0
2011-11-02 10:25:00,14.11,14.12,14.11,14.12,34000.0,9.6296,9.6364,9.6296,9.6364,34000.0
2011-11-02 10:30:00,14.13,14.13,14.1,14.1,87200.0,9.6433,9.6433,9.6228,9.6228,87200.0
2011-11-02 10:35:00,14.1,14.13,14.1,14.13,32000.0,9.6228,9.6433,9.6228,9.6433,32000.0
2011-11-02 10:40:00,14.13,14.13,14.12,14.13,44800.0,9.6433,9.6433,9.6364,9.6433,44800.0
2011-11-02 10:45:00,14.13,14.15,14.13,14.15,68800.0,9.6433,9.6569,9.6433,9.6569,68800.0
2011-11-02 10:50:00,14.14,14.18,14.14,14.17,72000.0,9.6501,9.6774,9.6501,9.6706,72000.0
2011-11-02 10:55:00,14.17,14.18,14.17,14.18,90800.0,9.6706,9.6774,9.6706,9.6774,90800.0
2011-11-02 11:00:00,14.18,14.18,14.18,14.18,68800.0,9.6774,9.6774,9.6774,9.6774,68800.0
2011-11-02 11:05:00,14.18,14.18,14.17,14.18,40000.0,9.6774,9.6774,9.6706,9.6774,40000.0
2011-11-02 11:10:00,14.18,14.18,14.15,14.15,62400.0,9.6774,9.6774,9.6569,9.6569,62400.0
2011-11-02 11:15:00,14.15,14.18,14.15,14.17,46000.0,9.6569,9.6774,9.6569,9.6706,46000.0
2011-11-02 11:20:00,14.17,14.17,14.15,14.17,79600.0,9.6706,9.6706,9.6569,9.6706,79600.0
2011-11-02 11:25:00,14.17,14.17,14.13,14.15,149200.0,9.6706,9.6706,9.6433,9.6569,149200.0
2011-11-02 11:30:00,14.15,14.15,14.14,14.15,42400.0,9.6569,9.6569,9.6501,9.6569,42400.0
2011-11-02 11:35:00,14.15,14.16,14.15,14.16,62400.0,9.6569,9.6637,9.6569,9.6637,62400.0
2011-11-02 11:40:00,14.16,14.17,14.16,14.16,60800.0,9.6637,9.6706,9.6637,9.6637,60800.0
2011-11-02 11:45:00,14.16,14.17,14.15,14.15,30800.0,9.6637,9.6706,9.6569,9.6569,30800.0
2011-11-02 11:50:00,14.15,14.15,14.13,14.13,146400.0,9.6569,9.6569,9.6433,9.6433,146400.0
2011-11-02 11:55:00,14.13,14.13,14.13,14.13,35200.0,9.6433,9.6433,9.6433,9.6433,35200.0
2011-11-02 12:00:00,14.13,14.13,14.13,14.13,130400.0,9.6433,9.6433,9.6433,9.6433,130400.0
2011-11-02 12:05:00,14.13,14.15,14.13,14.14,35600.0,9.6433,9.6569,9.6433,9.6501,35600.0
2011-11-02 12:10:00,14.15,14.16,14.14,14.16,35200.0,9.6569,9.6637,9.6501,9.6637,35200.0
2011-11-02 12:15:00,14.16,14.16,14.13,14.13,52400.0,9.6637,9.6637,9.6433,9.6433,52400.0
2011-11-02 12:20:00,14.13,14.15,14.13,14.14,24800.0,9.6433,9.6569,9.6433,9.6501,24800.0
2011-11-02 12:25:00,14.14,14.15,14.13,14.15,52000.0,9.6501,9.6569,9.6433,9.6569,52000.0
2011-11-02 12:30:00,14.13,14.15,14.12,14.13,109200.0,9.6433,9.6569,9.6364,9.6433,109200.0
2011-11-02 12:35:00,14.13,14.15,14.12,14.13,101600.0,9.6433,9.6569,9.6364,9.6433,101600.0
2011-11-02 12:40:00,14.13,14.15,14.12,14.12,102000.0,9.6433,9.6569,9.6364,9.6364,102000.0
2011-11-02 12:45:00,14.12,14.12,14.08,14.08,49200.0,9.6364,9.6364,9.6091,9.6091,49200.0
2011-11-02 12:50:00,14.08,14.09,14.06,14.07,42800.0,9.6091,9.616,9.5955,9.6023,42800.0
2011-11-02 12:55:00,14.07,14.1,14.07,14.08,67200.0,9.6023,9.6228,9.6023,9.6091,67200.0
2011-11-02 13:00:00,14.08,14.09,14.05,14.07,152800.0,9.6091,9.616,9.5887,9.6023,152800.0
2011-11-02 13:05:00,14.06,14.09,14.06,14.08,50400.0,9.5955,9.616,9.5955,9.6091,50400.0
2011-11-02 13:10:00,14.07,14.08,14.06,14.06,46800.0,9.6023,9.6091,9.5955,9.5955,46800.0
2011-11-02 13:15:00,14.07,14.07,14.05,14.05,104800.0,9.6023,9.6023,9.5887,9.5887,104800.0
2011-11-02 13:20:00,14.05,14.05,14.03,14.04,83200.0,9.5887,9.5887,9.575,9.5818,83200.0
2011-11-02 13:25:00,14.04,14.06,14.04,14.06,39200.0,9.5818,9.5955,9.5818,9.5955,39200.0
2011-11-02 13:30:00,14.06,14.07,14.06,14.06,72400.0,9.5955,9.6023,9.5955,9.5955,72400.0
2011-11-02 13:35:00,14.06,14.06,14.05,14.05,79600.0,9.5955,9.5955,9.5887,9.5887,79600.0
2011-11-02 13:40:00,14.05,14.06,14.05,14.06,84800.0,9.5887,9.5955,9.5887,9.5955,84800.0
2011-11-02 13:45:00,14.06,14.07,14.05,14.07,133600.0,9.5955,9.6023,9.5887,9.6023,133600.0
2011-11-02 13:50:00,14.07,14.07,14.04,14.04,69600.0,9.6023,9.6023,9.5818,9.5818,69600.0
2011-11-02 13:55:00,14.04,14.06,14.03,14.05,54400.0,9.5818,9.5955,9.575,9.5887,54400.0
2011-11-02 14:00:00,14.05,14.06,14.03,14.06,92400.0,9.5887,9.5955,9.575,9.5955,92400.0
2011-11-02 14:05:00,14.06,14.08,14.05,14.08,112800.0,9.5955,9.6091,9.5887,9.6091,112800.0
2011-11-02 14:10:00,14.07,14.08,14.05,14.07,64000.0,9.6023,9.6091,9.5887,9.6023,64000.0
2011-11-02 14:15:00,14.07,14.09,14.06,14.07,53200.0,9.6023,9.616,9.5955,9.6023,53200.0
2011-11-02 14:20:00,14.07,14.09,14.07,14.07,81600.0,9.6023,9.616,9.6023,9.6023,81600.0
2011-11-02 14:25:00,14.07,14.08,14.06,14.07,49600.0,9.6023,9.6091,9.5955,9.6023,49600.0
2011-11-02 14:30:00,14.07,14.09,14.06,14.09,93200.0,9.6023,9.616,9.5955,9.616,93200.0
2011-11-02 14:35:00,14.09,14.11,14.09,14.1,86000.0,9.616,9.6296,9.616,9.6228,86000.0
2011-11-02 14:40:00,14.1,14.1,14.07,14.07,84400.0,9.6228,9.6228,9.6023,9.6023,84400.0
2011-11-02 14:45:00,14.06,14.1,14.06,14.09,86800.0,9.5955,9.6228,9.5955,9.616,86800.0
2011-11-02 14:50:00,14.09,14.12,14.09,14.11,82000.0,9.616,9.6364,9.616,9.6296,82000.0
2011-11-02 14:55:00,14.11,14.12,14.11,14.11,53200.0,9.6296,9.6364,9.6296,9.6296,53200.0
2011-11-02 15:00:00,14.11,14.11,14.09,14.09,66400.0,9.6296,9.6296,9.616,9.616,66400.0
2011-11-02 15:05:00,14.09,14.12,14.09,14.11,103200.0,9.616,9.6364,9.616,9.6296,103200.0
2011-11-02 15:10:00,14.11,14.12,14.1,14.11,60400.0,9.6296,9.6364,9.6228,9.6296,60400.0
2011-11-02 15:15:00,14.11,14.13,14.11,14.13,48400.0,9.6296,9.6433,9.6296,9.6433,48400.0
2011-11-02 15:20:00,14.13,14.15,14.13,14.13,100400.0,9.6433,9.6569,9.6433,9.6433,100400.0
2011-11-02 15:25:00,14.13,14.13,14.1,14.11,137200.0,9.6433,9.6433,9.6228,9.6296,137200.0
2011-11-02 15:30:00,14.11,14.12,14.07,14.08,255200.0,9.6296,9.6364,9.6023,9.6091,255200.0
2011-11-02 15:35:00,14.08,14.08,14.05,14.06,264400.0,9.6091,9.6091,9.5887,9.5955,264400.0
2011-11-02 15:40:00,14.06,14.08,14.02,14.03,206000.0,9.5955,9.6091,9.5682,9.575,206000.0
2011-11-02 15:45:00,14.03,14.05,14.02,14.03,266800.0,9.575,9.5887,9.5682,9.575,266800.0
2011-11-02 15:50:00,14.03,14.05,14.03,14.04,286400.0,9.575,9.5887,9.575,9.5818,286400.0
2011-11-02 15:55:00,14.04,14.06,14.04,14.05,486000.0,9.5818,9.5955,9.5818,9.5887,486000.0
2011-11-03 09:30:00,14.15,14.17,14.1,14.16,90000.0,9.6569,9.6706,9.6228,9.6637,90000.0
2011-11-03 09:35:00,14.16,14.21,14.15,14.18,110400.0,9.6637,9.6979,9.6569,9.6774,110400.0
2011-11-03 09:40:00,14.18,14.22,14.18,14.2,104800.0,9.6774,9.7047,9.6774,9.691,104800.0
2011-11-03 09:45:00,14.2,14.23,14.2,14.22,144800.0,9.691,9.7115,9.691,9.7047,144800.0
2011-11-03 09:50:00,14.22,14.22,14.17,14.19,108000.0,9.7047,9.7047,9.6706,9.6842,108000.0
2011-11-03 09:55:00,14.19,14.22,14.18,14.22,115200.0,9.6842,9.7047,9.6774,9.7047,115200.0
2011-11-03 10:00:00,14.22,14.24,14.18,14.19,254400.0,9.7047,9.7183,9.6774,9.6842,254400.0
2011-11-03 10:05:00,14.19,14.23,14.18,14.23,275200.0,9.6842,9.7115,9.6774,9.7115,275200.0
2011-11-03 10:10:00,14.24,14.25,14.23,14.23,194400.0,9.7183,9.7252,9.7115,9.7115,194400.0
2011-11-03 10:15:00,14.22,14.22,14.2,14.2,304400.0,9.7047,9.7047,9.691,9.691,304400.0
2011-11-03 10:20:00,14.2,14.23,14.2,14.21,206800.0,9.691,9.7115,9.691,9.6979,206800.0
2011-11-03 10:25:00,14.21,14.22,14.2,14.2,121200.0,9.6979,9.7047,9.691,9.691,121200.0
2011-11-03 10:30:00,14.2,14.23,14.2,14.23,120000.0,9.691,9.7115,9.691,9.7115,120000.0
2011-11-03 10:35:00,14.24,14.26,14.22,14.25,118400.0,9.7183,9.732,9.7047,9.7252,118400.0
2011-11-03 10:40:00,14.25,14.29,14.24,14.28,240400.0,9.7252,9.7525,9.7183,9.7456,240400.0
2011-11-03 10:45:00,14.28,14.29,14.27,14.27,141200.0,9.7456,9.7525,9.7388,9.7388,141200.0
2011-11-03 10:50:00,14.27,14.3,14.26,14.3,209200.0,9.7388,9.7593,9.732,9.7593,209200.0
2011-11-03 10:55:00,14.3,14.3,14.27,14.27,132000.0,9.7593,9.7593,9.7388,9.7388,132000.0
2011-11-03 11:00:00,14.26,14.27,14.24,14.24,153600.0,9.732,9.7388,9.7183,9.7183,153600.0
2011-11-03 11:05:00,14.24,14.26,14.24,14.26,122800.0,9.7183,9.732,9.7183,9.732,122800.0
2011-11-03 11:10:00,14.26,14.27,14.24,14.26,98000.0,9.732,9.7388,9.7183,9.732,98000.0
2011-11-03 11:15:00,14.27,14.3,14.26,14.3,81600.0,9.7388,9.7593,9.732,9.7593,81600.0
2011-11-03 11:20:00,14.3,14.3,14.28,14.3,74000.0,9.7593,9.7593,9.7456,9.7593,74000.0
2011-11-03 11:25:00,14.3,14.31,14.3,14.31,118400.0,9.7593,9.7661,9.7593,9.7661,118400.0
2011-11-03 11:30:00,14.31,14.36,14.3,14.36,173200.0,9.7661,9.8002,9.7593,9.8002,173200.0
2011-11-03 11:35:00,14.36,14.37,14.35,14.36,132000.0,9.8002,9.8071,9.7934,9.8002,132000.0
2011-11-03 11:40:00,14.36,14.36,14.33,14.33,89600.0,9.8002,9.8002,9.7798,9.7798,89600.0
2011-11-03 11:45:00,14.33,14.37,14.32,14.37,198000.0,9.7798,9.8071,9.7729,9.8071,198000.0
2011-11-03 11:50:00,14.37,14.38,14.35,14.36,112400.0,9.8071,9.8139,9.7934,9.8002,112400.0
2011-11-03 11:55:00,14.36,14.37,14.34,14.34,63600.0,9.8002,9.8071,9.7866,9.7866,63600.0
2011-11-03 12:00:00,14.34,14.36,14.34,14.35,138800.0,9.7866,9.8002,9.7866,9.7934,138800.0
2011-11-03 12:05:00,14.35,14.35,14.33,14.34,179600.0,9.7934,9.7934,9.7798,9.7866,179600.0
2011-11-03 12:10:00,14.34,14.35,14.34,14.34,56000.0,9.7866,9.7934,9.7866,9.7866,56000.0
2011-11-03 12:15:00,14.34,14.34,14.31,14.32,44000.0,9.7866,9.7866,9.7661,9.7729,44000.0
2011-11-03 12:20:00,14.32,14.36,14.32,14.36,79200.0,9.7729,9.8002,9.7729,9.8002,79200.0
2011-11-03 12:25:00,14.36,14.37,14.35,14.35,98800.0,9.8002,9.8071,9.7934,9.7934,98800.0
2011-11-03 12:30:00,14.35,14.35,14.33,14.34,77600.0,9.7934,9.7934,9.7798,9.7866,77600.0
2011-11-03 12:35:00,14.34,14.34,14.32,14.33,70400.0,9.7866,9.7866,9.7729,9.7798,70400.0
2011-11-03 12:40:00,14.33,14.34,14.33,14.34,26800.0,9.7798,9.7866,9.7798,9.7866,26800.0
2011-11-03 12:45:00,14.34,14.35,14.33,14.35,104000.0,9.7866,9.7934,9.7798,9.7934,104000.0
2011-11-03 12:50:00,14.35,14.35,14.33,14.33,40400.0,9.7934,9.7934,9.7798,9.7798,40400.0
2011-11-03 12:55:00,14.33,14.36,14.33,14.34,82000.0,9.7798,9.8002,9.7798,9.7866,82000.0
2011-11-03 13:00:00,14.34,14.35,14.34,14.35,41200.0,9.7866,9.7934,9.7866,9.7934,41200.0
2011-11-03 13:05:00,14.35,14.37,14.35,14.37,72400.0,9.7934,9.8071,9.7934,9.8071,72400.0
2011-11-03 13:10:00,14.37,14.39,14.37,14.38,59600.0,9.8071,9.8207,9.8071,9.8139,59600.0
2011-11-03 13:15:00,14.38,14.4,14.38,14.4,38000.0,9.8139,9.8275,9.8139,9.8275,38000.0
2011-11-03 13:20:00,14.4,14.4,14.38,14.38,56400.0,9.8275,9.8275,9.8139,9.8139,56400.0
2011-11-03 13:25:00,14.38,14.39,14.37,14.37,183600.0,9.8139,9.8207,9.8071,9.8071,183600.0
2011-11-03 13:30:00,14.38,14.38,14.35,14.35,161200.0,9.8139,9.8139,9.7934,9.7934,161200.0
2011-11-03 13:35:00,14.35,14.36,14.34,14.36,75600.0,9.7934,9.8002,9.7866,9.8002,75600.0
2011-11-03 13:40:00,14.36,14.39,14.36,14.39,100400.0,9.8002,9.8207,9.8002,9.8207,100400.0
2011-11-03 13:45:00,14.39,14.42,14.38,14.41,75600.0,9.8207,9.8412,9.8139,9.8344,75600.0
2011-11-03 13:50:00,14.41,14.41,14.38,14.38,119200.0,9.8344,9.8344,9.8139,9.8139,119200.0
2011-11-03 13:55:00,14.38,14.39,14.37,14.37,120000.0,9.8139,9.8207,9.8071,9.8071,120000.0
2011-11-03 14:00:00,14.38,14.38,14.36,14.38,57200.0,9.8139,9.8139,9.8002,9.8139,57200.0
2011-11-03 14:05:00,14.38,14.41,14.38,14.4,73200.0,9.8139,9.8344,9.8139,9.8275,73200.0
2011-11-03 14:10:00,14.4,14.41,14.39,14.41,73600.0,9.8275,9.8344,9.8207,9.8344,73600.0
2011-11-03 14:15:00,14.41,14.41,14.38,14.38,94000.0,9.8344,9.8344,9.8139,9.8139,94000.0
2011-11-03 14:20:00,14.38,14.38,14.35,14.38,183600.0,9.8139,9.8139,9.7934,9.8139,183600.0
2011-11-03 14:25:00,14.39,14.4,14.37,14.38,179200.0,9.8207,9.8275,9.8071,9.8139,179200.0
2011-11-03 14:30:00,14.38,14.39,14.38,14.38,47200.0,9.8139,9.8207,9.8139,9.8139,47200.0
2011-11-03 14:35:00,14.39,14.39,14.38,14.39,54800.0,9.8207,9.8207,9.8139,9.8207,54800.0
2011-11-03 14:40:00,14.39,14.39,14.38,14.38,42800.0,9.8207,9.8207,9.8139,9.8139,42800.0
2011-11-03 14:45:00,14.38,14.4,14.38,14.39,78400.0,9.8139,9.8275,9.8139,9.8207,78400.0
2011-11-03 14:50:00,14.39,14.4,14.38,14.39,79200.0,9.8207,9.8275,9.8139,9.8207,79200.0
2011-11-03 14:55:00,14.39,14.39,14.38,14.39,60800.0,9.8207,9.8207,9.8139,9.8207,60800.0
2011-11-03 15:00:00,14.39,14.4,14.39,14.4,78800.0,9.8207,9.8275,9.8207,9.8275,78800.0
2011-11-03 15:05:00,14.4,14.4,14.38,14.39,70800.0,9.8275,9.8275,9.8139,9.8207,70800.0
2011-11-03 15:10:00,14.39,14.39,14.37,14.37,97600.0,9.8207,9.8207,9.8071,9.8071,97600.0
2011-11-03 15:15:00,14.37,14.38,14.36,14.36,65200.0,9.8071,9.8139,9.8002,9.8002,65200.0
2011-11-03 15:20:00,14.36,14.37,14.36,14.36,96000.0,9.8002,9.8071,9.8002,9.8002,96000.0
2011-11-03 15:25:00,14.36,14.38,14.36,14.38,116400.0,9.8002,9.8139,9.8002,9.8139,116400.0
2011-11-03 15:30:00,14.38,14.39,14.37,14.39,144800.0,9.8139,9.8207,9.8071,9.8207,144800.0
2011-11-03 15:35:00,14.38,14.39,14.37,14.37,176000.0,9.8139,9.8207,9.8071,9.8071,176000.0
2011-11-03 15:40:00,14.37,14.39,14.36,14.39,294000.0,9.8071,9.8207,9.8002,9.8207,294000.0
2011-11-03 15:45:00,14.39,14.41,14.38,14.41,332400.0,9.8207,9.8344,9.8139,9.8344,332400.0
2011-11-03 15:50:00,14.41,14.41,14.4,14.4,339600.0,9.8344,9.8344,9.8275,9.8275,339600.0
2011-11-03 15:55:00,14.4,14.41,14.4,14.4,750000.0,9.8275,9.8344,9.8275,9.8275,750000.0
2011-11-04 09:30:00,13.89,14.13,13.89,14.04,1059600.0,9.4795,9.6433,9.4795,9.5818,1059600.0
2011-11-04 09:35:00,14.04,14.16,13.96,14.12,484800.0,9.5818,9.6637,9.5273,9.6364,484800.0
2011-11-04 09:40:00,14.12,14.16,14.09,14.15,402800.0,9.6364,9.6637,9.616,9.6569,402800.0
2011-11-04 09:45:00,14.15,14.22,14.13,14.14,315200.0,9.6569,9.7047,9.6433,9.6501,315200.0
2011-11-04 09:50:00,14.14,14.14,14.09,14.13,390800.0,9.6501,9.6501,9.616,9.6433,390800.0
2011-11-04 09:55:00,14.13,14.17,14.12,14.13,423200.0,9.6433,9.6706,9.6364,9.6433,423200.0
2011-11-04 10:00:00,14.13,14.13,14.1,14.12,203200.0,9.6433,9.6433,9.6228,9.6364,203200.0
2011-11-04 10:05:00,14.12,14.14,14.12,14.14,495200.0,9.6364,9.6501,9.6364,9.6501,495200.0
2011-11-04 10:10:00,14.14,14.15,14.09,14.09,352800.0,9.6501,9.6569,9.616,9.616,352800.0
2011-11-04 10:15:00,14.09,14.09,14.01,14.01,156800.0,9.616,9.616,9.5614,9.5614,156800.0
2011-11-04 10:20:00,14.01,14.04,13.99,14.0,196000.0,9.5614,9.5818,9.5477,9.5545,196000.0
2011-11-04 10:25:00,14.0,14.02,13.99,14.0,180800.0,9.5545,9.5682,9.5477,9.5545,180800.0
2011-11-04 10:30:00,13.99,14.01,13.99,13.99,208000.0,9.5477,9.5614,9.5477,9.5477,208000.0
2011-11-04 10:35:00,14.0,14.01,13.97,13.97,253200.0,9.5545,9.5614,9.5341,9.5341,253200.0
2011-11-04 10:40:00,13.97,13.97,13.95,13.96,184000.0,9.5341,9.5341,9.5204,9.5273,184000.0
2011-11-04 10:45:00,13.96,13.97,13.95,13.97,118400.0,9.5273,9.5341,9.5204,9.5341,118400.0
2011-11-04 10:50:00,13.97,13.98,13.96,13.98,86000.0,9.5341,9.5409,9.5273,9.5409,86000.0
2011-11-04 10:55:00,13.98,14.0,13.97,13.98,136400.0,9.5409,9.5545,9.5341,9.5409,136400.0
2011-11-04 11:00:00,13.97,14.0,13.97,14.0,162400.0,9.5341,9.5545,9.5341,9.5545,162400.0
2011-11-04 11:05:00,14.0,14.0,13.99,13.99,88400.0,9.5545,9.5545,9.5477,9.5477,88400.0
2011-11-04 11:10:00,13.99,14.0,13.95,13.95,66400.0,9.5477,9.5545,9.5204,9.5204,66400.0
2011-11-04 11:15:00,13.95,13.97,13.95,13.96,94800.0,9.5204,9.5341,9.5204,9.5273,94800.0
2011-11-04 11:20:00,13.96,13.97,13.95,13.95,70800.0,9.5273,9.5341,9.5204,9.5204,70800.0
2011-11-04 11:25:00,13.95,13.95,13.94,13.95,75600.0,9.5204,9.5204,9.5136,9.5204,75600.0
2011-11-04 11:30:00,13.95,13.97,13.94,13.94,103600.0,9.5204,9.5341,9.5136,9.5136,103600.0
2011-11-04 11:35:00,13.94,13.96,13.94,13.96,64400.0,9.5136,9.5273,9.5136,9.5273,64400.0
2011-11-04 11:40:00,13.96,13.99,13.96,13.98,76800.0,9.5273,9.5477,9.5273,9.5409,76800.0
2011-11-04 11:45:00,13.98,14.01,13.98,14.0,106400.0,9.5409,9.5614,9.5409,9.5545,106400.0
2011-11-04 11:50:00,14.0,14.02,13.99,14.02,102400.0,9.5545,9.5682,9.5477,9.5682,102400.0
2011-11-04 11:55:00,14.02,14.03,14.0,14.0,68800.0,9.5682,9.575,9.5545,9.5545,68800.0
2011-11-04 12:00:00,14.0,14.01,13.99,13.99,91200.0,9.5545,9.5614,9.5477,9.5477,91200.0
2011-11-04 12:05:00,13.99,13.99,13.98,13.99,55200.0,9.5477,9.5477,9.5409,9.5477,55200.0
2011-11-04 12:10:00,13.99,14.01,13.99,14.01,91200.0,9.5477,9.5614,9.5477,9.5614,91200.0
2011-11-04 12:15:00,14.01,14.01,14.0,14.01,143200.0,9.5614,9.5614,9.5545,9.5614,143200.0
2011-11-04 12:20:00,14.0,14.02,14.0,14.01,224800.0,9.5545,9.5682,9.5545,9.5614,224800.0
2011-11-04 12:25:00,14.01,14.03,14.01,14.02,80000.0,9.5614,9.575,9.5614,9.5682,80000.0
2011-11-04 12:30:00,14.02,14.02,14.01,14.01,92000.0,9.5682,9.5682,9.5614,9.5614,92000.0
2011-11-04 12:35:00,14.01,14.02,14.01,14.01,93200.0,9.5614,9.5682,9.5614,9.5614,93200.0
2011-11-04 12:40:00,14.01,14.02,13.98,13.99,124000.0,9.5614,9.5682,9.5409,9.5477,124000.0
2011-11-04 12:45:00,13.98,13.99,13.97,13.98,59600.0,9.5409,9.5477,9.5341,9.5409,59600.0
2011-11-04 12:50:00,13.98,14.0,13.97,13.99,40800.0,9.5409,9.5545,9.5341,9.5477,40800.0
2011-11-04 12:55:00,13.99,13.99,13.99,13.99,15200.0,9.5477,9.5477,9.5477,9.5477,15200.0
2011-11-04 13:00:00,13.99,14.0,13.99,13.99,37600.0,9.5477,9.5545,9.5477,9.5477,37600.0
2011-11-04 13:05:00,13.99,14.0,13.99,14.0,36400.0,9.5477,9.5545,9.5477,9.5545,36400.0
2011-11-04 13:10:00,14.0,14.02,14.0,14.02,95200.0,9.5545,9.5682,9.5545,9.5682,95200.0
2011-11-04 13:15:00,14.02,14.02,14.01,14.02,76800.0,9.5682,9.5682,9.5614,9.5682,76800.0
2011-11-04 13:20:00,14.02,14.02,14.02,14.02,84000.0,9.5682,9.5682,9.5682,9.5682,84000.0
2011-11-04 13:25:00,14.02,14.02,14.01,14.02,63200.0,9.5682,9.5682,9.5614,9.5682,63200.0
2011-11-04 13:30:00,14.02,14.02,14.01,14.02,26800.0,9.5682,9.5682,9.5614,9.5682,26800.0
2011-11-04 13:35:00,14.01,14.02,13.99,14.0,43600.0,9.5614,9.5682,9.5477,9.5545,43600.0
2011-11-04 13:40:00,14.0,14.01,13.99,14.01,72800.0,9.5545,9.5614,9.5477,9.5614,72800.0
2011-11-04 13:45:00,14.01,14.04,14.01,14.02,153200.0,9.5614,9.5818,9.5614,9.5682,153200.0
2011-11-04 13:50:00,14.02,14.02,13.99,14.0,105600.0,9.5682,9.5682,9.5477,9.5545,105600.0
2011-11-04 13:55:00,14.0,14.0,13.99,14.0,72000.0,9.5545,9.5545,9.5477,9.5545,72000.0
2011-11-04 14:00:00,14.0,14.02,14.0,14.02,66800.0,9.5545,9.5682,9.5545,9.5682,66800.0
2011-11-04 14:05:00,14.02,14.02,13.99,14.01,114800.0,9.5682,9.5682,9.5477,9.5614,114800.0
2011-11-04 14:10:00,14.02,14.02,14.01,14.02,60400.0,9.5682,9.5682,9.5614,9.5682,60400.0
2011-11-04 14:15:00,14.02,14.03,14.02,14.02,85200.0,9.5682,9.575,9.5682,9.5682,85200.0
2011-11-04 14:20:00,14.02,14.02,14.01,14.02,112000.0,9.5682,9.5682,9.5614,9.5682,112000.0
2011-11-04 14:25:00,14.02,14.03,14.02,14.03,165200.0,9.5682,9.575,9.5682,9.575,165200.0
2011-11-04 14:30:00,14.03,14.05,14.03,14.05,84400.0,9.575,9.5887,9.575,9.5887,84400.0
2011-11-04 14:35:00,14.05,14.06,14.04,14.05,112400.0,9.5887,9.5955,9.5818,9.5887,112400.0
2011-11-04 14:40:00,14.05,14.06,14.05,14.06,150800.0,9.5887,9.5955,9.5887,9.5955,150800.0
2011-11-04 14:45:00,14.06,14.07,14.06,14.07,108800.0,9.5955,9.6023,9.5955,9.6023,108800.0
2011-11-04 14:50:00,14.07,14.07,14.06,14.06,68800.0,9.6023,9.6023,9.5955,9.5955,68800.0
2011-11-04 14:55:00,14.06,14.07,14.06,14.07,105600.0,9.5955,9.6023,9.5955,9.6023,105600.0
2011-11-04 15:00:00,14.07,14.07,14.06,14.06,100400.0,9.6023,9.6023,9.5955,9.5955,100400.0
2011-11-04 15:05:00,14.06,14.06,14.04,14.06,358000.0,9.5955,9.5955,9.5818,9.5955,358000.0
2011-11-04 15:10:00,14.06,14.08,14.06,14.06,139200.0,9.5955,9.6091,9.5955,9.5955,139200.0
2011-11-04 15:15:00,14.06,14.06,14.05,14.06,122400.0,9.5955,9.5955,9.5887,9.5955,122400.0
2011-11-04 15:20:00,14.06,14.06,14.05,14.05,129600.0,9.5955,9.5955,9.5887,9.5887,129600.0
2011-11-04 15:25:00,14.05,14.06,14.05,14.06,232400.0,9.5887,9.5955,9.5887,9.5955,232400.0
2011-11-04 15:30:00,14.06,14.06,14.05,14.06,330400.0,9.5955,9.5955,9.5887,9.5955,330400.0
2011-11-04 15:35:00,14.06,14.06,14.06,14.06,263200.0,9.5955,9.5955,9.5955,9.5955,263200.0
2011-11-04 15:40:00,14.06,14.09,14.06,14.09,203200.0,9.5955,9.616,9.5955,9.616,203200.0
2011-11-04 15:45:00,14.09,14.11,14.08,14.11,306400.0,9.616,9.6296,9.6091,9.6296,306400.0
2011-11-04 15:50:00,14.11,14.11,14.09,14.1,500400.0,9.6296,9.6296,9.616,9.6228,500400.0
2011-11-04 15:55:00,14.1,14.12,14.1,14.11,938800.0,9.6228,9.6364,9.6228,9.6296,938800.0
2011-11-07 09:30:00,13.91,14.03,13.86,14.01,553600.0,9.4931,9.575,9.459,9.5614,553600.0
2011-11-07 09:35:00,14.01,14.06,14.0,14.02,182800.0,9.5614,9.5955,9.5545,9.5682,182800.0
2011-11-07 09:40:00,14.02,14.06,14.01,14.02,142000.0,9.5682,9.5955,9.5614,9.5682,142000.0
2011-11-07 09:45:00,14.02,14.11,14.02,14.09,286000.0,9.5682,9.6296,9.5682,9.616,286000.0
2011-11-07 09:50:00,14.09,14.17,14.09,14.16,249200.0,9.616,9.6706,9.616,9.6637,249200.0
2011-11-07 09:55:00,14.16,14.17,14.1,14.12,180800.0,9.6637,9.6706,9.6228,9.6364,180800.0
2011-11-07 10:00:00,14.12,14.12,14.07,14.11,204800.0,9.6364,9.6364,9.6023,9.6296,204800.0
2011-11-07 10:05:00,14.11,14.11,14.08,14.08,119200.0,9.6296,9.6296,9.6091,9.6091,119200.0
2011-11-07 10:10:00,14.09,14.12,14.06,14.11,141600.0,9.616,9.6364,9.5955,9.6296,141600.0
2011-11-07 10:15:00,14.11,14.11,14.04,14.06,158800.0,9.6296,9.6296,9.5818,9.5955,158800.0
2011-11-07 10:20:00,14.06,14.08,14.05,14.05,73600.0,9.5955,9.6091,9.5887,9.5887,73600.0
2011-11-07 10:25:00,14.05,14.05,14.03,14.04,92000.0,9.5887,9.5887,9.575,9.5818,92000.0
2011-11-07 10:30:00,14.04,14.05,14.03,14.03,126400.0,9.5818,9.5887,9.575,9.575,126400.0
2011-11-07 10:35:00,14.03,14.06,14.01,14.05,100800.0,9.575,9.5955,9.5614,9.5887,100800.0
2011-11-07 10:40:00,14.05,14.06,14.03,14.06,85200.0,9.5887,9.5955,9.575,9.5955,85200.0
2011-11-07 10:45:00,14.06,14.06,14.04,14.04,58400.0,9.5955,9.5955,9.5818,9.5818,58400.0
2011-11-07 10:50:00,14.04,14.05,13.96,13.97,190400.0,9.5818,9.5887,9.5273,9.5341,190400.0
2011-11-07 10:55:00,13.97,13.98,13.96,13.97,143600.0,9.5341,9.5409,9.5273,9.5341,143600.0
2011-11-07 11:00:00,13.97,14.04,13.96,14.04,74400.0,9.5341,9.5818,9.5273,9.5818,74400.0
2011-11-07 11:05:00,14.04,14.04,14.0,14.01,164000.0,9.5818,9.5818,9.5545,9.5614,164000.0
2011-11-07 11:10:00,14.01,14.05,14.0,14.05,231200.0,9.5614,9.5887,9.5545,9.5887,231200.0
2011-11-07 11:15:00,14.05,14.05,14.02,14.03,186000.0,9.5887,9.5887,9.5682,9.575,186000.0
2011-11-07 11:20:00,14.04,14.04,14.02,14.02,101600.0,9.5818,9.5818,9.5682,9.5682,101600.0
2011-11-07 11:25:00,14.02,14.02,13.98,13.99,100800.0,9.5682,9.5682,9.5409,9.5477,100800.0
2011-11-07 11:30:00,13.99,14.01,13.97,14.01,100000.0,9.5477,9.5614,9.5341,9.5614,100000.0
2011-11-07 11:35:00,14.01,14.02,13.97,13.97,114000.0,9.5614,9.5682,9.5341,9.5341,114000.0
2011-11-07 11:40:00,13.97,13.99,13.97,13.99,69200.0,9.5341,9.5477,9.5341,9.5477,69200.0
2011-11-07 11:45:00,14.0,14.0,13.95,13.96,207200.0,9.5545,9.5545,9.5204,9.5273,207200.0
2011-11-07 11:50:00,13.96,13.97,13.94,13.95,160000.0,9.5273,9.5341,9.5136,9.5204,160000.0
2011-11-07 11:55:00,13.95,13.96,13.94,13.96,118800.0,9.5204,9.5273,9.5136,9.5273,118800.0
2011-11-07 12:00:00,13.96,13.97,13.95,13.97,77600.0,9.5273,9.5341,9.5204,9.5341,77600.0
2011-11-07 12:05:00,13.97,13.97,13.95,13.96,82000.0,9.5341,9.5341,9.5204,9.5273,82000.0
2011-11-07 12:10:00,13.96,13.96,13.95,13.96,85200.0,9.5273,9.5273,9.5204,9.5273,85200.0
2011-11-07 12:15:00,13.96,13.96,13.93,13.93,67600.0,9.5273,9.5273,9.5068,9.5068,67600.0
2011-11-07 12:20:00,13.93,13.97,13.93,13.97,86800.0,9.5068,9.5341,9.5068,9.5341,86800.0
2011-11-07 12:25:00,13.97,13.97,13.94,13.95,66000.0,9.5341,9.5341,9.5136,9.5204,66000.0
2011-11-07 12:30:00,13.95,13.95,13.93,13.93,87200.0,9.5204,9.5204,9.5068,9.5068,87200.0
2011-11-07 12:35:00,13.93,13.93,13.92,13.93,71600.0,9.5068,9.5068,9.5,9.5068,71600.0
2011-11-07 12:40:00,13.92,13.93,13.91,13.92,100000.0,9.5,9.5068,9.4931,9.5,100000.0
2011-11-07 12:45:00,13.92,13.92,13.9,13.9,91600.0,9.5,9.5,9.4863,9.4863,91600.0
2011-11-07 12:50:00,13.9,13.91,13.9,13.91,117200.0,9.4863,9.4931,9.4863,9.4931,117200.0
2011-11-07 12:55:00,13.91,13.91,13.9,13.9,74000.0,9.4931,9.4931,9.4863,9.4863,74000.0
2011-11-07 13:00:00,13.9,13.91,13.9,13.91,84000.0,9.4863,9.4931,9.4863,9.4931,84000.0
2011-11-07 13:05:00,13.91,13.91,13.9,13.9,147200.0,9.4931,9.4931,9.4863,9.4863,147200.0
2011-11-07 13:10:00,13.9,13.92,13.9,13.92,132400.0,9.4863,9.5,9.4863,9.5,132400.0
2011-11-07 13:15:00,13.91,13.91,13.9,13.9,143600.0,9.4931,9.4931,9.4863,9.4863,143600.0
2011-11-07 13:20:00,13.9,13.91,13.9,13.9,122800.0,9.4863,9.4931,9.4863,9.4863,122800.0
2011-11-07 13:25:00,13.9,13.9,13.89,13.89,108000.0,9.4863,9.4863,9.4795,9.4795,108000.0
2011-11-07 13:30:00,13.9,13.9,13.88,13.89,142800.0,9.4863,9.4863,9.4727,9.4795,142800.0
2011-11-07 13:35:00,13.89,13.9,13.88,13.89,64800.0,9.4795,9.4863,9.4727,9.4795,64800.0
2011-11-07 13:40:00,13.89,13.9,13.89,13.9,44400.0,9.4795,9.4863,9.4795,9.4863,44400.0
2011-11-07 13:45:00,13.9,13.91,13.9,13.91,30400.0,9.4863,9.4931,9.4863,9.4931,30400.0
2011-11-07 13:50:00,13.91,13.92,13.9,13.92,122000.0,9.4931,9.5,9.4863,9.5,122000.0
2011-11-07 13:55:00,13.92,13.98,13.92,13.96,294000.0,9.5,9.5409,9.5,9.5273,294000.0
2011-11-07 14:00:00,13.96,14.0,13.95,14.0,192400.0,9.5273,9.5545,9.5204,9.5545,192400.0
2011-11-07 14:05:00,14.0,14.01,13.99,13.99,84800.0,9.5545,9.5614,9.5477,9.5477,84800.0
2011-11-07 14:10:00,13.99,14.0,13.98,13.98,79200.0,9.5477,9.5545,9.5409,9.5409,79200.0
2011-11-07 14:15:00,13.98,13.98,13.96,13.97,43600.0,9.5409,9.5409,9.5273,9.5341,43600.0
2011-11-07 14:20:00,13.96,13.99,13.96,13.98,48400.0,9.5273,9.5477,9.5273,9.5409,48400.0
2011-11-07 14:25:00,13.98,13.99,13.97,13.97,62000.0,9.5409,9.5477,9.5341,9.5341,62000.0
2011-11-07 14:30:00,13.97,13.97,13.96,13.96,109600.0,9.5341,9.5341,9.5273,9.5273,109600.0
2011-11-07 14:35:00,13.97,13.97,13.94,13.96,104000.0,9.5341,9.5341,9.5136,9.5273,104000.0
2011-11-07 14:40:00,13.96,13.96,13.95,13.96,64000.0,9.5273,9.5273,9.5204,9.5273,64000.0
2011-11-07 14:45:00,13.96,13.98,13.96,13.97,47200.0,9.5273,9.5409,9.5273,9.5341,47200.0
2011-11-07 14:50:00,13.97,14.01,13.97,14.01,87200.0,9.5341,9.5614,9.5341,9.5614,87200.0
2011-11-07 14:55:00,14.01,14.03,14.01,14.03,56000.0,9.5614,9.575,9.5614,9.575,56000.0
2011-11-07 15:00:00,14.03,14.03,14.0,14.0,90000.0,9.575,9.575,9.5545,9.5545,90000.0
2011-11-07 15:05:00,14.0,14.01,14.0,14.0,104000.0,9.5545,9.5614,9.5545,9.5545,104000.0
2011-11-07 15:10:00,14.0,14.01,13.99,13.99,157200.0,9.5545,9.5614,9.5477,9.5477,157200.0
2011-11-07 15:15:00,13.99,13.99,13.97,13.97,138800.0,9.5477,9.5477,9.5341,9.5341,138800.0
2011-11-07 15:20:00,13.98,13.98,13.97,13.98,183600.0,9.5409,9.5409,9.5341,9.5409,183600.0
2011-11-07 15:25:00,13.98,13.98,13.96,13.96,146800.0,9.5409,9.5409,9.5273,9.5273,146800.0
2011-11-07 15:30:00,13.96,13.97,13.95,13.95,216400.0,9.5273,9.5341,9.5204,9.5204,216400.0
2011-11-07 15:35:00,13.96,13.97,13.95,13.96,298400.0,9.5273,9.5341,9.5204,9.5273,298400.0
2011-11-07 15:40:00,13.96,13.97,13.95,13.95,313200.0,9.5273,9.5341,9.5204,9.5204,313200.0
2011-11-07 15:45:00,13.95,13.98,13.95,13.97,373200.0,9.5204,9.5409,9.5204,9.5341,373200.0
2011-11-07 15:50:00,13.97,14.0,13.97,13.99,340000.0,9.5341,9.5545,9.5341,9.5477,340000.0
2011-11-07 15:55:00,13.99,14.01,13.97,14.0,515600.0,9.5477,9.5614,9.5341,9.5545,515600.0
2011-11-08 09:30:00,14.01,14.05,13.99,14.03,106800.0,9.5614,9.5887,9.5477,9.575,106800.0
2011-11-08 09:35:00,14.02,14.03,13.98,13.98,52000.0,9.5682,9.575,9.5409,9.5409,52000.0
2011-11-08 09:40:00,13.98,14.03,13.97,14.01,43600.0,9.5409,9.575,9.5341,9.5614,43600.0
2011-11-08 09:45:00,14.01,14.04,13.99,13.99,124000.0,9.5614,9.5818,9.5477,9.5477,124000.0
2011-11-08 09:50:00,13.99,14.0,13.99,14.0,54400.0,9.5477,9.5545,9.5477,9.5545,54400.0
2011-11-08 09:55:00,14.0,14.03,14.0,14.0,85200.0,9.5545,9.575,9.5545,9.5545,85200.0
2011-11-08 10:00:00,14.01,14.01,13.99,13.99,102400.0,9.5614,9.5614,9.5477,9.5477,102400.0
2011-11-08 10:05:00,13.99,14.02,13.99,14.01,148800.0,9.5477,9.5682,9.5477,9.5614,148800.0
2011-11-08 10:10:00,14.01,14.04,14.01,14.02,84000.0,9.5614,9.5818,9.5614,9.5682,84000.0
2011-11-08 10:15:00,14.01,14.04,14.0,14.03,49600.0,9.5614,9.5818,9.5545,9.575,49600.0
2011-11-08 10:20:00,14.03,14.04,14.01,14.02,43200.0,9.575,9.5818,9.5614,9.5682,43200.0
2011-11-08 10:25:00,14.02,14.02,13.99,14.01,70800.0,9.5682,9.5682,9.5477,9.5614,70800.0
2011-11-08 10:30:00,14.01,14.03,14.0,14.02,259200.0,9.5614,9.575,9.5545,9.5682,259200.0
2011-11-08 10:35:00,14.02,14.06,14.02,14.06,71200.0,9.5682,9.5955,9.5682,9.5955,71200.0
2011-11-08 10:40:00,14.06,14.06,14.02,14.02,60000.0,9.5955,9.5955,9.5682,9.5682,60000.0
2011-11-08 10:45:00,14.02,14.04,14.01,14.02,31600.0,9.5682,9.5818,9.5614,9.5682,31600.0
2011-11-08 10:50:00,14.02,14.02,14.0,14.02,35600.0,9.5682,9.5682,9.5545,9.5682,35600.0
2011-11-08 10:55:00,14.02,14.03,13.99,14.0,56800.0,9.5682,9.575,9.5477,9.5545,56800.0
2011-11-08 11:00:00,14.0,14.02,13.99,14.0,56400.0,9.5545,9.5682,9.5477,9.5545,56400.0
2011-11-08 11:05:00,14.0,14.01,13.98,13.98,45600.0,9.5545,9.5614,9.5409,9.5409,45600.0
2011-11-08 11:10:00,13.98,13.99,13.97,13.97,54800.0,9.5409,9.5477,9.5341,9.5341,54800.0
2011-11-08 11:15:00,13.97,13.97,13.95,13.97,35600.0,9.5341,9.5341,9.5204,9.5341,35600.0
2011-11-08 11:20:00,13.97,13.97,13.95,13.95,35200.0,9.5341,9.5341,9.5204,9.5204,35200.0
2011-11-08 11:25:00,13.95,13.96,13.95,13.96,37200.0,9.5204,9.5273,9.5204,9.5273,37200.0
2011-11-08 11:30:00,13.96,13.98,13.96,13.97,33200.0,9.5273,9.5409,9.5273,9.5341,33200.0
2011-11-08 11:35:00,13.97,13.98,13.96,13.98,36400.0,9.5341,9.5409,9.5273,9.5409,36400.0
2011-11-08 11:40:00,13.98,14.0,13.97,14.0,52800.0,9.5409,9.5545,9.5341,9.5545,52800.0
2011-11-08 11:45:00,14.0,14.01,13.99,14.0,128400.0,9.5545,9.5614,9.5477,9.5545,128400.0
2011-11-08 11:50:00,13.99,14.0,13.98,13.98,34000.0,9.5477,9.5545,9.5409,9.5409,34000.0
2011-11-08 11:55:00,13.98,13.99,13.96,13.98,44000.0,9.5409,9.5477,9.5273,9.5409,44000.0
2011-11-08 12:00:00,13.98,14.0,13.96,14.0,58000.0,9.5409,9.5545,9.5273,9.5545,58000.0
2011-11-08 12:05:00,14.0,14.0,13.99,13.99,61600.0,9.5545,9.5545,9.5477,9.5477,61600.0
2011-11-08 12:10:00,13.99,14.0,13.99,13.99,26400.0,9.5477,9.5545,9.5477,9.5477,26400.0
2011-11-08 12:15:00,13.99,14.0,13.99,14.0,34800.0,9.5477,9.5545,9.5477,9.5545,34800.0
2011-11-08 12:20:00,14.0,14.01,13.99,14.0,105200.0,9.5545,9.5614,9.5477,9.5545,105200.0
2011-11-08 12:25:00,14.0,14.01,14.0,14.01,71600.0,9.5545,9.5614,9.5545,9.5614,71600.0
2011-11-08 12:30:00,14.01,14.02,14.01,14.02,84000.0,9.5614,9.5682,9.5614,9.5682,84000.0
2011-11-08 12:35:00,14.02,14.05,14.02,14.02,100800.0,9.5682,9.5887,9.5682,9.5682,100800.0
2011-11-08 12:40:00,14.03,14.03,14.02,14.02,64000.0,9.575,9.575,9.5682,9.5682,64000.0
2011-11-08 12:45:00,14.02,14.02,14.01,14.01,122000.0,9.5682,9.5682,9.5614,9.5614,122000.0
2011-11-08 12:50:00,14.01,14.01,13.99,14.0,51200.0,9.5614,9.5614,9.5477,9.5545,51200.0
2011-11-08 12:55:00,14.01,14.01,14.01,14.01,16800.0,9.5614,9.5614,9.5614,9.5614,16800.0
2011-11-08 13:00:00,14.01,14.02,14.01,14.02,63600.0,9.5614,9.5682,9.5614,9.5682,63600.0
2011-11-08 13:05:00,14.02,14.03,14.02,14.02,22400.0,9.5682,9.575,9.5682,9.5682,22400.0
2011-11-08 13:10:00,14.02,14.02,14.01,14.01,30400.0,9.5682,9.5682,9.5614,9.5614,30400.0
2011-11-08 13:15:00,14.01,14.01,14.0,14.01,24800.0,9.5614,9.5614,9.5545,9.5614,24800.0
2011-11-08 13:20:00,14.01,14.01,14.0,14.01,37200.0,9.5614,9.5614,9.5545,9.5614,37200.0
2011-11-08 13:25:00,14.01,14.02,14.0,14.01,79600.0,9.5614,9.5682,9.5545,9.5614,79600.0
2011-11-08 13:30:00,14.01,14.02,14.01,14.02,26400.0,9.5614,9.5682,9.5614,9.5682,26400.0
2011-11-08 13:35:00,14.02,14.03,14.01,14.03,34000.0,9.5682,9.575,9.5614,9.575,34000.0
2011-11-08 13:40:00,14.03,14.05,14.03,14.03,94000.0,9.575,9.5887,9.575,9.575,94000.0
2011-11-08 13:45:00,14.03,14.06,14.01,14.05,147600.0,9.575,9.5955,9.5614,9.5887,147600.0
2011-11-08 13:50:00,14.05,14.05,14.03,14.04,98800.0,9.5887,9.5887,9.575,9.5818,98800.0
2011-11-08 13:55:00,14.03,14.06,14.03,14.04,68000.0,9.575,9.5955,9.575,9.5818,68000.0
2011-11-08 14:00:00,14.04,14.05,14.04,14.05,72000.0,9.5818,9.5887,9.5818,9.5887,72000.0
2011-11-08 14:05:00,14.05,14.05,14.01,14.03,76400.0,9.5887,9.5887,9.5614,9.575,76400.0
2011-11-08 14:10:00,14.03,14.05,14.03,14.04,50800.0,9.575,9.5887,9.575,9.5818,50800.0
2011-11-08 14:15:00,14.05,14.05,14.03,14.03,32000.0,9.5887,9.5887,9.575,9.575,32000.0
2011-11-08 14:20:00,14.03,14.06,14.02,14.06,53600.0,9.575,9.5955,9.5682,9.5955,53600.0
2011-11-08 14:25:00,14.05,14.06,14.04,14.06,89600.0,9.5887,9.5955,9.5818,9.5955,89600.0
2011-11-08 14:30:00,14.06,14.08,14.06,14.08,88400.0,9.5955,9.6091,9.5955,9.6091,88400.0
2011-11-08 14:35:00,14.07,14.08,14.07,14.08,37200.0,9.6023,9.6091,9.6023,9.6091,37200.0
2011-11-08 14:40:00,14.08,14.08,14.06,14.07,57600.0,9.6091,9.6091,9.5955,9.6023,57600.0
2011-11-08 14:45:00,14.07,14.07,14.06,14.07,34000.0,9.6023,9.6023,9.5955,9.6023,34000.0
2011-11-08 14:50:00,14.07,14.08,14.06,14.06,84000.0,9.6023,9.6091,9.5955,9.5955,84000.0
2011-11-08 14:55:00,14.06,14.07,14.06,14.06,65600.0,9.5955,9.6023,9.5955,9.5955,65600.0
2011-11-08 15:00:00,14.06,14.06,14.04,14.04,37200.0,9.5955,9.5955,9.5818,9.5818,37200.0
2011-11-08 15:05:00,14.05,14.05,14.04,14.05,47200.0,9.5887,9.5887,9.5818,9.5887,47200.0
2011-11-08 15:10:00,14.05,14.06,14.05,14.06,89200.0,9.5887,9.5955,9.5887,9.5955,89200.0
2011-11-08 15:15:00,14.06,14.07,14.06,14.06,100400.0,9.5955,9.6023,9.5955,9.5955,100400.0
2011-11-08 15:20:00,14.06,14.07,14.06,14.06,58000.0,9.5955,9.6023,9.5955,9.5955,58000.0
2011-11-08 15:25:00,14.06,14.09,14.06,14.09,109200.0,9.5955,9.616,9.5955,9.616,109200.0
2011-11-08 15:30:00,14.09,14.1,14.09,14.1,225200.0,9.616,9.6228,9.616,9.6228,225200.0
2011-11-08 15:35:00,14.1,14.1,14.09,14.09,144000.0,9.6228,9.6228,9.616,9.616,144000.0
2011-11-08 15:40:00,14.1,14.1,14.08,14.09,150400.0,9.6228,9.6228,9.6091,9.616,150400.0
2011-11-08 15:45:00,14.09,14.11,14.08,14.11,201200.0,9.616,9.6296,9.6091,9.6296,201200.0
2011-11-08 15:50:00,14.11,14.11,14.1,14.11,252000.0,9.6296,9.6296,9.6228,9.6296,252000.0
2011-11-08 15:55:00,14.11,14.12,14.1,14.11,368800.0,9.6296,9.6364,9.6228,9.6296,368800.0
2011-11-09 09:30:00,13.93,13.94,13.87,13.91,233200.0,9.5068,9.5136,9.4658,9.4931,233200.0
2011-11-09 09:35:00,13.9,13.94,13.89,13.92,79200.0,9.4863,9.5136,9.4795,9.5,79200.0
2011-11-09 09:40:00,13.92,13.92,13.84,13.87,107200.0,9.5,9.5,9.4454,9.4658,107200.0
2011-11-09 09:45:00,13.87,13.88,13.85,13.86,277600.0,9.4658,9.4727,9.4522,9.459,277600.0
2011-11-09 09:50:00,13.86,13.87,13.83,13.84,119600.0,9.459,9.4658,9.4385,9.4454,119600.0
2011-11-09 09:55:00,13.83,13.87,13.83,13.87,78000.0,9.4385,9.4658,9.4385,9.4658,78000.0
2011-11-09 10:00:00,13.87,13.9,13.86,13.9,70000.0,9.4658,9.4863,9.459,9.4863,70000.0
2011-11-09 10:05:00,13.91,13.93,13.89,13.89,93200.0,9.4931,9.5068,9.4795,9.4795,93200.0
2011-11-09 10:10:00,13.89,13.93,13.89,13.92,66400.0,9.4795,9.5068,9.4795,9.5,66400.0
2011-11-09 10:15:00,13.92,13.92,13.88,13.9,149600.0,9.5,9.5,9.4727,9.4863,149600.0
2011-11-09 10:20:00,13.9,13.92,13.89,13.89,171600.0,9.4863,9.5,9.4795,9.4795,171600.0
2011-11-09 10:25:00,13.89,13.89,13.83,13.84,122800.0,9.4795,9.4795,9.4385,9.4454,122800.0
2011-11-09 10:30:00,13.84,13.88,13.84,13.88,125600.0,9.4454,9.4727,9.4454,9.4727,125600.0
2011-11-09 10:35:00,13.88,13.89,13.84,13.84,110000.0,9.4727,9.4795,9.4454,9.4454,110000.0
2011-11-09 10:40:00,13.84,13.86,13.84,13.86,110000.0,9.4454,9.459,9.4454,9.459,110000.0
2011-11-09 10:45:00,13.86,13.9,13.85,13.89,186000.0,9.459,9.4863,9.4522,9.4795,186000.0
2011-11-09 10:50:00,13.89,13.9,13.88,13.89,112400.0,9.4795,9.4863,9.4727,9.4795,112400.0
2011-11-09 10:55:00,13.89,13.9,13.88,13.88,82800.0,9.4795,9.4863,9.4727,9.4727,82800.0
2011-11-09 11:00:00,13.88,13.89,13.88,13.88,88400.0,9.4727,9.4795,9.4727,9.4727,88400.0
2011-11-09 11:05:00,13.89,13.9,13.88,13.88,237600.0,9.4795,9.4863,9.4727,9.4727,237600.0
2011-11-09 11:10:00,13.88,13.89,13.87,13.87,74800.0,9.4727,9.4795,9.4658,9.4658,74800.0
2011-11-09 11:15:00,13.87,13.89,13.87,13.88,148400.0,9.4658,9.4795,9.4658,9.4727,148400.0
2011-11-09 11:20:00,13.88,13.89,13.87,13.88,159600.0,9.4727,9.4795,9.4658,9.4727,159600.0
2011-11-09 11:25:00,13.88,13.88,13.86,13.87,94400.0,9.4727,9.4727,9.459,9.4658,94400.0
2011-11-09 11:30:00,13.88,13.88,13.86,13.88,86000.0,9.4727,9.4727,9.459,9.4727,86000.0
2011-11-09 11:35:00,13.88,13.88,13.87,13.88,106000.0,9.4727,9.4727,9.4658,9.4727,106000.0
2011-11-09 11:40:00,13.88,13.88,13.86,13.86,62000.0,9.4727,9.4727,9.459,9.459,62000.0
2011-11-09 11:45:00,13.86,13.89,13.86,13.89,72800.0,9.459,9.4795,9.459,9.4795,72800.0
2011-11-09 11:50:00,13.88,13.89,13.88,13.88,77600.0,9.4727,9.4795,9.4727,9.4727,77600.0
2011-11-09 11:55:00,13.88,13.88,13.87,13.87,72000.0,9.4727,9.4727,9.4658,9.4658,72000.0
2011-11-09 12:00:00,13.87,13.87,13.85,13.86,78400.0,9.4658,9.4658,9.4522,9.459,78400.0
2011-11-09 12:05:00,13.85,13.86,13.85,13.86,98000.0,9.4522,9.459,9.4522,9.459,98000.0
2011-11-09 12:10:00,13.86,13.87,13.85,13.86,44800.0,9.459,9.4658,9.4522,9.459,44800.0
2011-11-09 12:15:00,13.86,13.86,13.86,13.86,43600.0,9.459,9.459,9.459,9.459,43600.0
2011-11-09 12:20:00,13.86,13.86,13.85,13.86,85200.0,9.459,9.459,9.4522,9.459,85200.0
2011-11-09 12:25:00,13.85,13.86,13.84,13.85,82000.0,9.4522,9.459,9.4454,9.4522,82000.0
2011-11-09 12:30:00,13.85,13.86,13.84,13.86,80800.0,9.4522,9.459,9.4454,9.459,80800.0
2011-11-09 12:35:00,13.86,13.87,13.86,13.87,57200.0,9.459,9.4658,9.459,9.4658,57200.0
2011-11-09 12:40:00,13.87,13.87,13.85,13.86,67600.0,9.4658,9.4658,9.4522,9.459,67600.0
2011-11-09 12:45:00,13.86,13.88,13.86,13.87,68800.0,9.459,9.4727,9.459,9.4658,68800.0
2011-11-09 12:50:00,13.87,13.87,13.86,13.86,63600.0,9.4658,9.4658,9.459,9.459,63600.0
2011-11-09 12:55:00,13.87,13.88,13.87,13.87,70800.0,9.4658,9.4727,9.4658,9.4658,70800.0
2011-11-09 13:00:00,13.87,13.87,13.85,13.86,80000.0,9.4658,9.4658,9.4522,9.459,80000.0
2011-11-09 13:05:00,13.86,13.88,13.86,13.87,58400.0,9.459,9.4727,9.459,9.4658,58400.0
2011-11-09 13:10:00,13.87,13.87,13.86,13.86,58800.0,9.4658,9.4658,9.459,9.459,58800.0
2011-11-09 13:15:00,13.86,13.86,13.83,13.83,76400.0,9.459,9.459,9.4385,9.4385,76400.0
2011-11-09 13:20:00,13.83,13.85,13.83,13.83,57600.0,9.4385,9.4522,9.4385,9.4385,57600.0
2011-11-09 13:25:00,13.83,13.84,13.83,13.83,61200.0,9.4385,9.4454,9.4385,9.4385,61200.0
2011-11-09 13:30:00,13.83,13.83,13.81,13.82,63600.0,9.4385,9.4385,9.4249,9.4317,63600.0
2011-11-09 13:35:00,13.82,13.82,13.81,13.82,51600.0,9.4317,9.4317,9.4249,9.4317,51600.0
2011-11-09 13:40:00,13.82,13.83,13.81,13.82,48800.0,9.4317,9.4385,9.4249,9.4317,48800.0
2011-11-09 13:45:00,13.83,13.83,13.81,13.81,36000.0,9.4385,9.4385,9.4249,9.4249,36000.0
2011-11-09 13:50:00,13.82,13.82,13.8,13.8,62400.0,9.4317,9.4317,9.4181,9.4181,62400.0
2011-11-09 13:55:00,13.8,13.8,13.77,13.8,119600.0,9.4181,9.4181,9.3976,9.4181,119600.0
2011-11-09 14:00:00,13.79,13.79,13.76,13.76,75600.0,9.4112,9.4112,9.3908,9.3908,75600.0
2011-11-09 14:05:00,13.76,13.77,13.73,13.75,217200.0,9.3908,9.3976,9.3703,9.3839,217200.0
2011-11-09 14:10:00,13.75,13.76,13.74,13.75,104000.0,9.3839,9.3908,9.3771,9.3839,104000.0
2011-11-09 14:15:00,13.74,13.75,13.72,13.74,97600.0,9.3771,9.3839,9.3635,9.3771,97600.0
2011-11-09 14:20:00,13.74,13.75,13.71,13.71,130400.0,9.3771,9.3839,9.3566,9.3566,130400.0
2011-11-09 14:25:00,13.71,13.71,13.69,13.71,356800.0,9.3566,9.3566,9.343,9.3566,356800.0
2011-11-09 14:30:00,13.71,13.72,13.69,13.71,129200.0,9.3566,9.3635,9.343,9.3566,129200.0
2011-11-09 14:35:00,13.71,13.72,13.71,13.72,87200.0,9.3566,9.3635,9.3566,9.3635,87200.0
2011-11-09 14:40:00,13.72,13.74,13.7,13.74,86400.0,9.3635,9.3771,9.3498,9.3771,86400.0
2011-11-09 14:45:00,13.74,13.74,13.73,13.74,96800.0,9.3771,9.3771,9.3703,9.3771,96800.0
2011-11-09 14:50:00,13.73,13.75,13.72,13.74,99200.0,9.3703,9.3839,9.3635,9.3771,99200.0
2011-11-09 14:55:00,13.74,13.74,13.71,13.71,114800.0,9.3771,9.3771,9.3566,9.3566,114800.0
2011-11-09 15:00:00,13.72,13.74,13.71,13.74,158000.0,9.3635,9.3771,9.3566,9.3771,158000.0
2011-11-09 15:05:00,13.74,13.76,13.73,13.74,130000.0,9.3771,9.3908,9.3703,9.3771,130000.0
2011-11-09 15:10:00,13.74,13.75,13.73,13.73,112400.0,9.3771,9.3839,9.3703,9.3703,112400.0
2011-11-09 15:15:00,13.72,13.76,13.72,13.75,100000.0,9.3635,9.3908,9.3635,9.3839,100000.0
2011-11-09 15:20:00,13.75,13.77,13.74,13.75,108000.0,9.3839,9.3976,9.3771,9.3839,108000.0
2011-11-09 15:25:00,13.75,13.76,13.74,13.76,111600.0,9.3839,9.3908,9.3771,9.3908,111600.0
2011-11-09 15:30:00,13.75,13.77,13.73,13.75,211600.0,9.3839,9.3976,9.3703,9.3839,211600.0
2011-11-09 15:35:00,13.75,13.76,13.72,13.72,200800.0,9.3839,9.3908,9.3635,9.3635,200800.0
2011-11-09 15:40:00,13.72,13.74,13.7,13.71,228800.0,9.3635,9.3771,9.3498,9.3566,228800.0
2011-11-09 15:45:00,13.71,13.73,13.68,13.7,382800.0,9.3566,9.3703,9.3362,9.3498,382800.0
2011-11-09 15:50:00,13.7,13.73,13.7,13.71,276400.0,9.3498,9.3703,9.3498,9.3566,276400.0
2011-11-09 15:55:00,13.71,13.75,13.7,13.72,508800.0,9.3566,9.3839,9.3498,9.3635,508800.0
2011-11-10 09:30:00,13.87,13.88,13.84,13.85,134400.0,9.4658,9.4727,9.4454,9.4522,134400.0
2011-11-10 09:35:00,13.84,13.84,13.81,13.83,33600.0,9.4454,9.4454,9.4249,9.4385,33600.0
2011-11-10 09:40:00,13.84,13.9,13.84,13.88,70000.0,9.4454,9.4863,9.4454,9.4727,70000.0
2011-11-10 09:45:00,13.88,13.89,13.85,13.85,90800.0,9.4727,9.4795,9.4522,9.4522,90800.0
2011-11-10 09:50:00,13.85,13.87,13.85,13.87,32400.0,9.4522,9.4658,9.4522,9.4658,32400.0
2011-11-10 09:55:00,13.87,13.87,13.85,13.87,19200.0,9.4658,9.4658,9.4522,9.4658,19200.0
2011-11-10 10:00:00,13.87,13.88,13.85,13.86,85200.0,9.4658,9.4727,9.4522,9.459,85200.0
2011-11-10 10:05:00,13.86,13.88,13.86,13.86,66800.0,9.459,9.4727,9.459,9.459,66800.0
2011-11-10 10:10:00,13.86,13.87,13.84,13.85,72400.0,9.459,9.4658,9.4454,9.4522,72400.0
2011-11-10 10:15:00,13.85,13.87,13.84,13.87,60800.0,9.4522,9.4658,9.4454,9.4658,60800.0
2011-11-10 10:20:00,13.87,13.88,13.85,13.86,133200.0,9.4658,9.4727,9.4522,9.459,133200.0
2011-11-10 10:25:00,13.85,13.86,13.83,13.83,133600.0,9.4522,9.459,9.4385,9.4385,133600.0
2011-11-10 10:30:00,13.83,13.83,13.77,13.82,133200.0,9.4385,9.4385,9.3976,9.4317,133200.0
2011-11-10 10:35:00,13.82,13.82,13.8,13.81,54800.0,9.4317,9.4317,9.4181,9.4249,54800.0
2011-11-10 10:40:00,13.81,13.82,13.79,13.79,64000.0,9.4249,9.4317,9.4112,9.4112,64000.0
2011-11-10 10:45:00,13.79,13.8,13.78,13.78,41600.0,9.4112,9.4181,9.4044,9.4044,41600.0
2011-11-10 10:50:00,13.79,13.8,13.75,13.75,94800.0,9.4112,9.4181,9.3839,9.3839,94800.0
2011-11-10 10:55:00,13.76,13.78,13.75,13.76,104800.0,9.3908,9.4044,9.3839,9.3908,104800.0
2011-11-10 11:00:00,13.76,13.79,13.75,13.77,70800.0,9.3908,9.4112,9.3839,9.3976,70800.0
2011-11-10 11:05:00,13.77,13.78,13.75,13.78,49200.0,9.3976,9.4044,9.3839,9.4044,49200.0
2011-11-10 11:10:00,13.78,13.79,13.75,13.76,36000.0,9.4044,9.4112,9.3839,9.3908,36000.0
2011-11-10 11:15:00,13.76,13.78,13.76,13.76,48800.0,9.3908,9.4044,9.3908,9.3908,48800.0
2011-11-10 11:20:00,13.76,13.78,13.75,13.77,66800.0,9.3908,9.4044,9.3839,9.3976,66800.0
2011-11-10 11:25:00,13.77,13.8,13.77,13.78,83200.0,9.3976,9.4181,9.3976,9.4044,83200.0
2011-11-10 11:30:00,13.78,13.8,13.77,13.79,60800.0,9.4044,9.4181,9.3976,9.4112,60800.0
2011-11-10 11:35:00,13.79,13.8,13.77,13.78,48800.0,9.4112,9.4181,9.3976,9.4044,48800.0
2011-11-10 11:40:00,13.78,13.82,13.78,13.82,87200.0,9.4044,9.4317,9.4044,9.4317,87200.0
2011-11-10 11:45:00,13.82,13.82,13.8,13.8,123600.0,9.4317,9.4317,9.4181,9.4181,123600.0
2011-11-10 11:50:00,13.8,13.81,13.79,13.81,47600.0,9.4181,9.4249,9.4112,9.4249,47600.0
2011-11-10 11:55:00,13.81,13.83,13.81,13.83,45600.0,9.4249,9.4385,9.4249,9.4385,45600.0
2011-11-10 12:00:00,13.83,13.84,13.81,13.83,123200.0,9.4385,9.4454,9.4249,9.4385,123200.0
2011-11-10 12:05:00,13.83,13.84,13.81,13.83,56800.0,9.4385,9.4454,9.4249,9.4385,56800.0
2011-11-10 12:10:00,13.83,13.84,13.81,13.81,50400.0,9.4385,9.4454,9.4249,9.4249,50400.0
2011-11-10 12:15:00,13.81,13.83,13.81,13.81,48800.0,9.4249,9.4385,9.4249,9.4249,48800.0
2011-11-10 12:20:00,13.81,13.83,13.81,13.83,22800.0,9.4249,9.4385,9.4249,9.4385,22800.0
2011-11-10 12:25:00,13.83,13.84,13.81,13.81,32800.0,9.4385,9.4454,9.4249,9.4249,32800.0
2011-11-10 12:30:00,13.81,13.81,13.8,13.81,50800.0,9.4249,9.4249,9.4181,9.4249,50800.0
2011-11-10 12:35:00,13.81,13.82,13.8,13.82,35200.0,9.4249,9.4317,9.4181,9.4317,35200.0
2011-11-10 12:40:00,13.82,13.83,13.81,13.81,37200.0,9.4317,9.4385,9.4249,9.4249,37200.0
2011-11-10 12:45:00,13.82,13.84,13.82,13.84,42400.0,9.4317,9.4454,9.4317,9.4454,42400.0
2011-11-10 12:50:00,13.84,13.85,13.83,13.84,35600.0,9.4454,9.4522,9.4385,9.4454,35600.0
2011-11-10 12:55:00,13.84,13.85,13.84,13.85,43200.0,9.4454,9.4522,9.4454,9.4522,43200.0
2011-11-10 13:00:00,13.85,13.86,13.84,13.85,92800.0,9.4522,9.459,9.4454,9.4522,92800.0
2011-11-10 13:05:00,13.85,13.86,13.85,13.85,76800.0,9.4522,9.459,9.4522,9.4522,76800.0
2011-11-10 13:10:00,13.85,13.88,13.85,13.87,111600.0,9.4522,9.4727,9.4522,9.4658,111600.0
2011-11-10 13:15:00,13.87,13.89,13.87,13.88,86000.0,9.4658,9.4795,9.4658,9.4727,86000.0
2011-11-10 13:20:00,13.88,13.89,13.88,13.88,61200.0,9.4727,9.4795,9.4727,9.4727,61200.0
2011-11-10 13:25:00,13.88,13.88,13.86,13.87,46800.0,9.4727,9.4727,9.459,9.4658,46800.0
2011-11-10 13:30:00,13.87,13.88,13.87,13.88,28800.0,9.4658,9.4727,9.4658,9.4727,28800.0
2011-11-10 13:35:00,13.88,13.88,13.86,13.87,28800.0,9.4727,9.4727,9.459,9.4658,28800.0
2011-11-10 13:40:00,13.87,13.88,13.85,13.85,84400.0,9.4658,9.4727,9.4522,9.4522,84400.0
2011-11-10 13:45:00,13.85,13.86,13.84,13.85,66400.0,9.4522,9.459,9.4454,9.4522,66400.0
2011-11-10 13:50:00,13.85,13.85,13.84,13.84,28800.0,9.4522,9.4522,9.4454,9.4454,28800.0
2011-11-10 13:55:00,13.84,13.84,13.83,13.83,56000.0,9.4454,9.4454,9.4385,9.4385,56000.0
2011-11-10 14:00:00,13.84,13.84,13.81,13.81,64400.0,9.4454,9.4454,9.4249,9.4249,64400.0
2011-11-10 14:05:00,13.81,13.82,13.79,13.8,70400.0,9.4249,9.4317,9.4112,9.4181,70400.0
2011-11-10 14:10:00,13.8,13.81,13.8,13.81,36400.0,9.4181,9.4249,9.4181,9.4249,36400.0
2011-11-10 14:15:00,13.81,13.84,13.81,13.84,47200.0,9.4249,9.4454,9.4249,9.4454,47200.0
2011-11-10 14:20:00,13.84,13.84,13.81,13.84,92000.0,9.4454,9.4454,9.4249,9.4454,92000.0
2011-11-10 14:25:00,13.84,13.85,13.81,13.82,65600.0,9.4454,9.4522,9.4249,9.4317,65600.0
2011-11-10 14:30:00,13.82,13.83,13.81,13.82,59600.0,9.4317,9.4385,9.4249,9.4317,59600.0
2011-11-10 14:35:00,13.82,13.82,13.8,13.81,38000.0,9.4317,9.4317,9.4181,9.4249,38000.0
2011-11-10 14:40:00,13.81,13.83,13.81,13.82,40000.0,9.4249,9.4385,9.4249,9.4317,40000.0
2011-11-10 14:45:00,13.82,13.83,13.81,13.81,38400.0,9.4317,9.4385,9.4249,9.4249,38400.0
2011-11-10 14:50:00,13.81,13.81,13.79,13.79,102000.0,9.4249,9.4249,9.4112,9.4112,102000.0
2011-11-10 14:55:00,13.79,13.79,13.78,13.78,33600.0,9.4112,9.4112,9.4044,9.4044,33600.0
2011-11-10 15:00:00,13.78,13.8,13.78,13.8,54800.0,9.4044,9.4181,9.4044,9.4181,54800.0
2011-11-10 15:05:00,13.8,13.81,13.78,13.78,46400.0,9.4181,9.4249,9.4044,9.4044,46400.0
2011-11-10 15:10:00,13.78,13.8,13.78,13.8,30000.0,9.4044,9.4181,9.4044,9.4181,30000.0
2011-11-10 15:15:00,13.8,13.81,13.79,13.79,46800.0,9.4181,9.4249,9.4112,9.4112,46800.0
2011-11-10 15:20:00,13.79,13.81,13.78,13.8,86400.0,9.4112,9.4249,9.4044,9.4181,86400.0
2011-11-10 15:25:00,13.81,13.83,13.8,13.81,101600.0,9.4249,9.4385,9.4181,9.4249,101600.0
2011-11-10 15:30:00,13.81,13.82,13.8,13.8,108800.0,9.4249,9.4317,9.4181,9.4181,108800.0
2011-11-10 15:35:00,13.8,13.81,13.78,13.8,188000.0,9.4181,9.4249,9.4044,9.4181,188000.0
2011-11-10 15:40:00,13.8,13.8,13.79,13.79,103600.0,9.4181,9.4181,9.4112,9.4112,103600.0
2011-11-10 15:45:00,13.8,13.81,13.79,13.81,164400.0,9.4181,9.4249,9.4112,9.4249,164400.0
2011-11-10 15:50:00,13.81,13.85,13.8,13.85,289600.0,9.4249,9.4522,9.4181,9.4522,289600.0
2011-11-10 15:55:00,13.85,13.85,13.82,13.82,384800.0,9.4522,9.4522,9.4317,9.4317,384800.0
2011-11-11 09:30:00,13.92,14.0,13.92,13.98,144000.0,9.5,9.5545,9.5,9.5409,144000.0
2011-11-11 09:35:00,13.97,14.0,13.97,13.99,14000.0,9.5341,9.5545,9.5341,9.5477,14000.0
2011-11-11 09:40:00,13.99,14.01,13.97,13.99,94400.0,9.5477,9.5614,9.5341,9.5477,94400.0
2011-11-11 09:45:00,13.98,14.03,13.98,14.01,98800.0,9.5409,9.575,9.5409,9.5614,98800.0
2011-11-11 09:50:00,14.01,14.02,14.0,14.02,36800.0,9.5614,9.5682,9.5545,9.5682,36800.0
2011-11-11 09:55:00,14.03,14.05,13.99,14.02,84400.0,9.575,9.5887,9.5477,9.5682,84400.0
2011-11-11 10:00:00,14.01,14.05,13.99,14.03,82400.0,9.5614,9.5887,9.5477,9.575,82400.0
2011-11-11 10:05:00,14.03,14.05,14.03,14.03,56800.0,9.575,9.5887,9.575,9.575,56800.0
2011-11-11 10:10:00,14.03,14.03,13.98,14.0,65200.0,9.575,9.575,9.5409,9.5545,65200.0
2011-11-11 10:15:00,14.0,14.01,13.98,13.98,180000.0,9.5545,9.5614,9.5409,9.5409,180000.0
2011-11-11 10:20:00,13.98,14.01,13.97,14.0,56000.0,9.5409,9.5614,9.5341,9.5545,56000.0
2011-11-11 10:25:00,14.0,14.0,13.95,13.96,134000.0,9.5545,9.5545,9.5204,9.5273,134000.0
2011-11-11 10:30:00,13.96,13.99,13.96,13.99,95600.0,9.5273,9.5477,9.5273,9.5477,95600.0
2011-11-11 10:35:00,13.99,14.0,13.97,13.98,60000.0,9.5477,9.5545,9.5341,9.5409,60000.0
2011-11-11 10:40:00,13.98,13.98,13.96,13.98,193200.0,9.5409,9.5409,9.5273,9.5409,193200.0
2011-11-11 10:45:00,13.98,13.98,13.96,13.97,64800.0,9.5409,9.5409,9.5273,9.5341,64800.0
2011-11-11 10:50:00,13.97,13.97,13.97,13.97,32800.0,9.5341,9.5341,9.5341,9.5341,32800.0
2011-11-11 10:55:00,13.97,13.98,13.97,13.97,32800.0,9.5341,9.5409,9.5341,9.5341,32800.0
2011-11-11 11:00:00,13.97,13.99,13.97,13.97,80400.0,9.5341,9.5477,9.5341,9.5341,80400.0
2011-11-11 11:05:00,13.97,13.97,13.96,13.96,46800.0,9.5341,9.5341,9.5273,9.5273,46800.0
2011-11-11 11:10:00,13.96,13.97,13.96,13.97,89200.0,9.5273,9.5341,9.5273,9.5341,89200.0
2011-11-11 11:15:00,13.96,13.99,13.96,13.97,55600.0,9.5273,9.5477,9.5273,9.5341,55600.0
2011-11-11 11:20:00,13.97,13.98,13.96,13.96,88400.0,9.5341,9.5409,9.5273,9.5273,88400.0
2011-11-11 11:25:00,13.96,13.96,13.94,13.94,84000.0,9.5273,9.5273,9.5136,9.5136,84000.0
2011-11-11 11:30:00,13.94,13.96,13.94,13.94,170400.0,9.5136,9.5273,9.5136,9.5136,170400.0
2011-11-11 11:35:00,13.95,13.95,13.93,13.93,58000.0,9.5204,9.5204,9.5068,9.5068,58000.0
2011-11-11 11:40:00,13.93,13.94,13.92,13.94,36400.0,9.5068,9.5136,9.5,9.5136,36400.0
2011-11-11 11:45:00,13.94,13.95,13.94,13.95,36800.0,9.5136,9.5204,9.5136,9.5204,36800.0
2011-11-11 11:50:00,13.96,13.96,13.95,13.95,28000.0,9.5273,9.5273,9.5204,9.5204,28000.0
2011-11-11 11:55:00,13.95,13.95,13.94,13.94,26000.0,9.5204,9.5204,9.5136,9.5136,26000.0
2011-11-11 12:00:00,13.94,13.96,13.94,13.95,38400.0,9.5136,9.5273,9.5136,9.5204,38400.0
2011-11-11 12:05:00,13.95,13.96,13.95,13.96,64800.0,9.5204,9.5273,9.5204,9.5273,64800.0
2011-11-11 12:10:00,13.96,13.97,13.96,13.97,45600.0,9.5273,9.5341,9.5273,9.5341,45600.0
2011-11-11 12:15:00,13.97,13.97,13.96,13.96,31600.0,9.5341,9.5341,9.5273,9.5273,31600.0
2011-11-11 12:20:00,13.96,13.97,13.96,13.96,23600.0,9.5273,9.5341,9.5273,9.5273,23600.0
2011-11-11 12:25:00,13.96,13.97,13.96,13.96,18800.0,9.5273,9.5341,9.5273,9.5273,18800.0
2011-11-11 12:30:00,13.96,13.97,13.96,13.97,17600.0,9.5273,9.5341,9.5273,9.5341,17600.0
2011-11-11 12:35:00,13.97,13.97,13.96,13.97,20800.0,9.5341,9.5341,9.5273,9.5341,20800.0
2011-11-11 12:40:00,13.96,13.96,13.95,13.96,48400.0,9.5273,9.5273,9.5204,9.5273,48400.0
2011-11-11 12:45:00,13.97,13.97,13.95,13.95,300000.0,9.5341,9.5341,9.5204,9.5204,300000.0
2011-11-11 12:50:00,13.95,13.97,13.95,13.97,34000.0,9.5204,9.5341,9.5204,9.5341,34000.0
2011-11-11 12:55:00,13.97,13.97,13.95,13.96,257200.0,9.5341,9.5341,9.5204,9.5273,257200.0
2011-11-11 13:00:00,13.96,13.97,13.96,13.97,34000.0,9.5273,9.5341,9.5273,9.5341,34000.0
2011-11-11 13:05:00,13.97,13.98,13.97,13.97,44800.0,9.5341,9.5409,9.5341,9.5341,44800.0
2011-11-11 13:10:00,13.97,13.98,13.97,13.97,27600.0,9.5341,9.5409,9.5341,9.5341,27600.0
2011-11-11 13:15:00,13.97,13.98,13.97,13.97,79600.0,9.5341,9.5409,9.5341,9.5341,79600.0
2011-11-11 13:20:00,13.97,13.98,13.97,13.97,25600.0,9.5341,9.5409,9.5341,9.5341,25600.0
2011-11-11 13:25:00,13.97,13.97,13.97,13.97,38400.0,9.5341,9.5341,9.5341,9.5341,38400.0
2011-11-11 13:30:00,13.97,13.98,13.97,13.98,47200.0,9.5341,9.5409,9.5341,9.5409,47200.0
2011-11-11 13:35:00,13.98,13.99,13.98,13.98,22000.0,9.5409,9.5477,9.5409,9.5409,22000.0
2011-11-11 13:40:00,13.98,13.99,13.98,13.99,44000.0,9.5409,9.5477,9.5409,9.5477,44000.0
2011-11-11 13:45:00,13.99,13.99,13.98,13.99,22400.0,9.5477,9.5477,9.5409,9.5477,22400.0
2011-11-11 13:50:00,13.99,13.99,13.97,13.97,156400.0,9.5477,9.5477,9.5341,9.5341,156400.0
2011-11-11 13:55:00,13.98,13.98,13.97,13.97,60000.0,9.5409,9.5409,9.5341,9.5341,60000.0
2011-11-11 14:00:00,13.97,13.98,13.97,13.98,81200.0,9.5341,9.5409,9.5341,9.5409,81200.0
2011-11-11 14:05:00,13.97,13.98,13.97,13.97,55600.0,9.5341,9.5409,9.5341,9.5341,55600.0
2011-11-11 14:10:00,13.97,13.99,13.97,13.98,96400.0,9.5341,9.5477,9.5341,9.5409,96400.0
2011-11-11 14:15:00,13.98,13.98,13.97,13.97,38400.0,9.5409,9.5409,9.5341,9.5341,38400.0
2011-11-11 14:20:00,13.98,13.98,13.96,13.96,46400.0,9.5409,9.5409,9.5273,9.5273,46400.0
2011-11-11 14:25:00,13.96,13.97,13.95,13.96,43600.0,9.5273,9.5341,9.5204,9.5273,43600.0
2011-11-11 14:30:00,13.96,13.99,13.96,13.99,46000.0,9.5273,9.5477,9.5273,9.5477,46000.0
2011-11-11 14:35:00,13.99,13.99,13.97,13.97,58400.0,9.5477,9.5477,9.5341,9.5341,58400.0
2011-11-11 14:40:00,13.97,13.98,13.97,13.97,49200.0,9.5341,9.5409,9.5341,9.5341,49200.0
2011-11-11 14:45:00,13.97,13.99,13.97,13.98,51200.0,9.5341,9.5477,9.5341,9.5409,51200.0
2011-11-11 14:50:00,13.98,13.98,13.97,13.97,58000.0,9.5409,9.5409,9.5341,9.5341,58000.0
2011-11-11 14:55:00,13.97,13.97,13.96,13.97,50000.0,9.5341,9.5341,9.5273,9.5341,50000.0
2011-11-11 15:00:00,13.97,13.98,13.96,13.98,66800.0,9.5341,9.5409,9.5273,9.5409,66800.0
2011-11-11 15:05:00,13.97,13.98,13.96,13.97,74000.0,9.5341,9.5409,9.5273,9.5341,74000.0
2011-11-11 15:10:00,13.97,13.98,13.96,13.97,126000.0,9.5341,9.5409,9.5273,9.5341,126000.0
2011-11-11 15:15:00,13.97,13.99,13.97,13.97,96000.0,9.5341,9.5477,9.5341,9.5341,96000.0
2011-11-11 15:20:00,13.97,13.98,13.96,13.96,187200.0,9.5341,9.5409,9.5273,9.5273,187200.0
2011-11-11 15:25:00,13.96,13.97,13.96,13.96,145200.0,9.5273,9.5341,9.5273,9.5273,145200.0
2011-11-11 15:30:00,13.96,13.97,13.96,13.96,176400.0,9.5273,9.5341,9.5273,9.5273,176400.0
2011-11-11 15:35:00,13.96,13.96,13.94,13.94,134400.0,9.5273,9.5273,9.5136,9.5136,134400.0
2011-11-11 15:40:00,13.94,13.95,13.93,13.94,168400.0,9.5136,9.5204,9.5068,9.5136,168400.0
2011-11-11 15:45:00,13.94,13.95,13.94,13.94,176000.0,9.5136,9.5204,9.5136,9.5136,176000.0
2011-11-11 15:50:00,13.94,13.97,13.94,13.96,283600.0,9.5136,9.5341,9.5136,9.5273,283600.0
2011-11-11 15:55:00,13.96,13.97,13.95,13.96,310000.0,9.5273,9.5341,9.5204,9.5273,310000.0
2011-11-14 09:30:00,13.97,13.97,13.88,13.91,109200.0,9.5341,9.5341,9.4727,9.4931,109200.0
2011-11-14 09:35:00,13.9,13.91,13.89,13.9,61200.0,9.4863,9.4931,9.4795,9.4863,61200.0
2011-11-14 09:40:00,13.89,13.9,13.85,13.85,65600.0,9.4795,9.4863,9.4522,9.4522,65600.0
2011-11-14 09:45:00,13.85,13.85,13.82,13.84,56000.0,9.4522,9.4522,9.4317,9.4454,56000.0
2011-11-14 09:50:00,13.84,13.84,13.82,13.82,54000.0,9.4454,9.4454,9.4317,9.4317,54000.0
2011-11-14 09:55:00,13.82,13.83,13.82,13.82,53200.0,9.4317,9.4385,9.4317,9.4317,53200.0
2011-11-14 10:00:00,13.81,13.85,13.81,13.84,115600.0,9.4249,9.4522,9.4249,9.4454,115600.0
2011-11-14 10:05:00,13.84,13.84,13.81,13.84,73200.0,9.4454,9.4454,9.4249,9.4454,73200.0
2011-11-14 10:10:00,13.83,13.84,13.81,13.82,73200.0,9.4385,9.4454,9.4249,9.4317,73200.0
2011-11-14 10:15:00,13.82,13.82,13.8,13.82,50400.0,9.4317,9.4317,9.4181,9.4317,50400.0
2011-11-14 10:20:00,13.82,13.83,13.81,13.82,30000.0,9.4317,9.4385,9.4249,9.4317,30000.0
2011-11-14 10:25:00,13.81,13.82,13.81,13.82,27200.0,9.4249,9.4317,9.4249,9.4317,27200.0
2011-11-14 10:30:00,13.82,13.82,13.8,13.81,51600.0,9.4317,9.4317,9.4181,9.4249,51600.0
2011-11-14 10:35:00,13.81,13.81,13.79,13.81,50000.0,9.4249,9.4249,9.4112,9.4249,50000.0
2011-11-14 10:40:00,13.82,13.83,13.81,13.83,44400.0,9.4317,9.4385,9.4249,9.4385,44400.0
2011-11-14 10:45:00,13.83,13.83,13.79,13.82,36800.0,9.4385,9.4385,9.4112,9.4317,36800.0
2011-11-14 10:50:00,13.82,13.86,13.82,13.86,62000.0,9.4317,9.459,9.4317,9.459,62000.0
2011-11-14 10:55:00,13.85,13.87,13.84,13.86,38800.0,9.4522,9.4658,9.4454,9.459,38800.0
2011-11-14 11:00:00,13.86,13.87,13.86,13.87,69200.0,9.459,9.4658,9.459,9.4658,69200.0
2011-11-14 11:05:00,13.87,13.87,13.86,13.86,41200.0,9.4658,9.4658,9.459,9.459,41200.0
2011-11-14 11:10:00,13.86,13.86,13.85,13.85,47600.0,9.459,9.459,9.4522,9.4522,47600.0
2011-11-14 11:15:00,13.85,13.88,13.85,13.88,34400.0,9.4522,9.4727,9.4522,9.4727,34400.0
2011-11-14 11:20:00,13.88,13.89,13.87,13.89,39200.0,9.4727,9.4795,9.4658,9.4795,39200.0
2011-11-14 11:25:00,13.89,13.9,13.88,13.88,70800.0,9.4795,9.4863,9.4727,9.4727,70800.0
2011-11-14 11:30:00,13.88,13.88,13.87,13.88,38400.0,9.4727,9.4727,9.4658,9.4727,38400.0
2011-11-14 11:35:00,13.88,13.88,13.86,13.86,35600.0,9.4727,9.4727,9.459,9.459,35600.0
2011-11-14 11:40:00,13.86,13.86,13.83,13.83,60400.0,9.459,9.459,9.4385,9.4385,60400.0
2011-11-14 11:45:00,13.83,13.84,13.82,13.83,40000.0,9.4385,9.4454,9.4317,9.4385,40000.0
2011-11-14 11:50:00,13.83,13.84,13.81,13.81,66400.0,9.4385,9.4454,9.4249,9.4249,66400.0
2011-11-14 11:55:00,13.81,13.83,13.8,13.83,41600.0,9.4249,9.4385,9.4181,9.4385,41600.0
2011-11-14 12:00:00,13.83,13.83,13.81,13.81,32400.0,9.4385,9.4385,9.4249,9.4249,32400.0
2011-11-14 12:05:00,13.81,13.81,13.8,13.81,48400.0,9.4249,9.4249,9.4181,9.4249,48400.0
2011-11-14 12:10:00,13.81,13.81,13.79,13.8,48000.0,9.4249,9.4249,9.4112,9.4181,48000.0
2011-11-14 12:15:00,13.8,13.8,13.78,13.79,105600.0,9.4181,9.4181,9.4044,9.4112,105600.0
2011-11-14 12:20:00,13.79,13.8,13.77,13.78,86000.0,9.4112,9.4181,9.3976,9.4044,86000.0
2011-11-14 12:25:00,13.78,13.78,13.77,13.77,39200.0,9.4044,9.4044,9.3976,9.3976,39200.0
2011-11-14 12:30:00,13.77,13.78,13.77,13.77,22400.0,9.3976,9.4044,9.3976,9.3976,22400.0
2011-11-14 12:35:00,13.78,13.79,13.77,13.79,29600.0,9.4044,9.4112,9.3976,9.4112,29600.0
2011-11-14 12:40:00,13.78,13.8,13.78,13.8,38400.0,9.4044,9.4181,9.4044,9.4181,38400.0
2011-11-14 12:45:00,13.8,13.81,13.8,13.8,44400.0,9.4181,9.4249,9.4181,9.4181,44400.0
2011-11-14 12:50:00,13.8,13.81,13.8,13.8,40000.0,9.4181,9.4249,9.4181,9.4181,40000.0
2011-11-14 12:55:00,13.8,13.81,13.8,13.8,55200.0,9.4181,9.4249,9.4181,9.4181,55200.0
2011-11-14 13:00:00,13.8,13.81,13.79,13.8,30000.0,9.4181,9.4249,9.4112,9.4181,30000.0
2011-11-14 13:05:00,13.8,13.83,13.8,13.83,58400.0,9.4181,9.4385,9.4181,9.4385,58400.0
2011-11-14 13:10:00,13.83,13.83,13.82,13.83,19200.0,9.4385,9.4385,9.4317,9.4385,19200.0
2011-11-14 13:15:00,13.83,13.85,13.83,13.85,52400.0,9.4385,9.4522,9.4385,9.4522,52400.0
2011-11-14 13:20:00,13.85,13.86,13.85,13.86,42400.0,9.4522,9.459,9.4522,9.459,42400.0
2011-11-14 13:25:00,13.87,13.88,13.87,13.88,74000.0,9.4658,9.4727,9.4658,9.4727,74000.0
2011-11-14 13:30:00,13.88,13.88,13.88,13.88,71200.0,9.4727,9.4727,9.4727,9.4727,71200.0
2011-11-14 13:35:00,13.88,13.89,13.87,13.87,42800.0,9.4727,9.4795,9.4658,9.4658,42800.0
2011-11-14 13:40:00,13.87,13.87,13.84,13.85,66400.0,9.4658,9.4658,9.4454,9.4522,66400.0
2011-11-14 13:45:00,13.85,13.85,13.84,13.85,43200.0,9.4522,9.4522,9.4454,9.4522,43200.0
2011-11-14 13:50:00,13.85,13.87,13.85,13.86,38000.0,9.4522,9.4658,9.4522,9.459,38000.0
2011-11-14 13:55:00,13.86,13.86,13.84,13.84,26000.0,9.459,9.459,9.4454,9.4454,26000.0
2011-11-14 14:00:00,13.84,13.86,13.84,13.86,55200.0,9.4454,9.459,9.4454,9.459,55200.0
2011-11-14 14:05:00,13.86,13.87,13.85,13.87,52000.0,9.459,9.4658,9.4522,9.4658,52000.0
2011-11-14 14:10:00,13.87,13.87,13.86,13.87,47600.0,9.4658,9.4658,9.459,9.4658,47600.0
2011-11-14 14:15:00,13.87,13.87,13.84,13.84,34400.0,9.4658,9.4658,9.4454,9.4454,34400.0
2011-11-14 14:20:00,13.85,13.85,13.84,13.84,24800.0,9.4522,9.4522,9.4454,9.4454,24800.0
2011-11-14 14:25:00,13.84,13.84,13.83,13.84,23600.0,9.4454,9.4454,9.4385,9.4454,23600.0
2011-11-14 14:30:00,13.84,13.84,13.83,13.84,58800.0,9.4454,9.4454,9.4385,9.4454,58800.0
2011-11-14 14:35:00,13.84,13.84,13.83,13.84,36400.0,9.4454,9.4454,9.4385,9.4454,36400.0
2011-11-14 14:40:00,13.84,13.85,13.84,13.85,48800.0,9.4454,9.4522,9.4454,9.4522,48800.0
2011-11-14 14:45:00,13.85,13.85,13.83,13.83,42000.0,9.4522,9.4522,9.4385,9.4385,42000.0
2011-11-14 14:50:00,13.83,13.83,13.82,13.82,72000.0,9.4385,9.4385,9.4317,9.4317,72000.0
2011-11-14 14:55:00,13.82,13.82,13.81,13.81,53600.0,9.4317,9.4317,9.4249,9.4249,53600.0
2011-11-14 15:00:00,13.81,13.82,13.81,13.82,66000.0,9.4249,9.4317,9.4249,9.4317,66000.0
2011-11-14 15:05:00,13.82,13.82,13.81,13.81,33600.0,9.4317,9.4317,9.4249,9.4249,33600.0
2011-11-14 15:10:00,13.81,13.81,13.81,13.81,32000.0,9.4249,9.4249,9.4249,9.4249,32000.0
2011-11-14 15:15:00,13.81,13.81,13.81,13.81,38000.0,9.4249,9.4249,9.4249,9.4249,38000.0
2011-11-14 15:20:00,13.8,13.82,13.8,13.82,71600.0,9.4181,9.4317,9.4181,9.4317,71600.0
2011-11-14 15:25:00,13.82,13.83,13.82,13.82,79200.0,9.4317,9.4385,9.4317,9.4317,79200.0
2011-11-14 15:30:00,13.82,13.84,13.82,13.83,109200.0,9.4317,9.4454,9.4317,9.4385,109200.0
2011-11-14 15:35:00,13.83,13.83,13.82,13.82,100400.0,9.4385,9.4385,9.4317,9.4317,100400.0
2011-11-14 15:40:00,13.82,13.83,13.81,13.82,76400.0,9.4317,9.4385,9.4249,9.4317,76400.0
2011-11-14 15:45:00,13.82,13.83,13.8,13.8,136400.0,9.4317,9.4385,9.4181,9.4181,136400.0
2011-11-14 15:50:00,13.8,13.83,13.8,13.82,138800.0,9.4181,9.4385,9.4181,9.4317,138800.0
2011-11-14 15:55:00,13.82,13.82,13.8,13.82,249200.0,9.4317,9.4317,9.4181,9.4317,249200.0
2011-11-15 09:30:00,13.83,13.85,13.79,13.8,134800.0,9.4385,9.4522,9.4112,9.4181,134800.0
2011-11-15 09:35:00,13.79,13.79,13.77,13.78,31200.0,9.4112,9.4112,9.3976,9.4044,31200.0
2011-11-15 09:40:00,13.78,13.78,13.76,13.76,43600.0,9.4044,9.4044,9.3908,9.3908,43600.0
2011-11-15 09:45:00,13.75,13.8,13.75,13.79,76000.0,9.3839,9.4181,9.3839,9.4112,76000.0
2011-11-15 09:50:00,13.79,13.8,13.78,13.79,45600.0,9.4112,9.4181,9.4044,9.4112,45600.0
2011-11-15 09:55:00,13.79,13.82,13.79,13.82,68000.0,9.4112,9.4317,9.4112,9.4317,68000.0
2011-11-15 10:00:00,13.82,13.85,13.81,13.84,146800.0,9.4317,9.4522,9.4249,9.4454,146800.0
2011-11-15 10:05:00,13.84,13.84,13.8,13.81,50000.0,9.4454,9.4454,9.4181,9.4249,50000.0
2011-11-15 10:10:00,13.82,13.83,13.81,13.82,80800.0,9.4317,9.4385,9.4249,9.4317,80800.0
2011-11-15 10:15:00,13.82,13.84,13.82,13.82,56400.0,9.4317,9.4454,9.4317,9.4317,56400.0
2011-11-15 10:20:00,13.82,13.83,13.8,13.8,48800.0,9.4317,9.4385,9.4181,9.4181,48800.0
2011-11-15 10:25:00,13.8,13.83,13.8,13.83,39600.0,9.4181,9.4385,9.4181,9.4385,39600.0
2011-11-15 10:30:00,13.83,13.84,13.81,13.83,34000.0,9.4385,9.4454,9.4249,9.4385,34000.0
2011-11-15 10:35:00,13.83,13.84,13.83,13.83,31200.0,9.4385,9.4454,9.4385,9.4385,31200.0
2011-11-15 10:40:00,13.83,13.83,13.81,13.83,35200.0,9.4385,9.4385,9.4249,9.4385,35200.0
2011-11-15 10:45:00,13.83,13.84,13.81,13.82,33600.0,9.4385,9.4454,9.4249,9.4317,33600.0
2011-11-15 10:50:00,13.82,13.82,13.81,13.82,40000.0,9.4317,9.4317,9.4249,9.4317,40000.0
2011-11-15 10:55:00,13.82,13.82,13.81,13.81,80000.0,9.4317,9.4317,9.4249,9.4249,80000.0
2011-11-15 11:00:00,13.82,13.83,13.81,13.82,37600.0,9.4317,9.4385,9.4249,9.4317,37600.0
2011-11-15 11:05:00,13.82,13.83,13.81,13.82,46000.0,9.4317,9.4385,9.4249,9.4317,46000.0
2011-11-15 11:10:00,13.82,13.83,13.82,13.83,28400.0,9.4317,9.4385,9.4317,9.4385,28400.0
2011-11-15 11:15:00,13.84,13.85,13.82,13.82,63600.0,9.4454,9.4522,9.4317,9.4317,63600.0
2011-11-15 11:20:00,13.82,13.83,13.81,13.82,80400.0,9.4317,9.4385,9.4249,9.4317,80400.0
2011-11-15 11:25:00,13.82,13.83,13.81,13.82,28800.0,9.4317,9.4385,9.4249,9.4317,28800.0
2011-11-15 11:30:00,13.83,13.83,13.8,13.81,35600.0,9.4385,9.4385,9.4181,9.4249,35600.0
2011-11-15 11:35:00,13.8,13.81,13.8,13.81,30800.0,9.4181,9.4249,9.4181,9.4249,30800.0
2011-11-15 11:40:00,13.81,13.81,13.8,13.81,24400.0,9.4249,9.4249,9.4181,9.4249,24400.0
2011-11-15 11:45:00,13.81,13.81,13.8,13.81,29600.0,9.4249,9.4249,9.4181,9.4249,29600.0
2011-11-15 11:50:00,13.81,13.81,13.8,13.81,22400.0,9.4249,9.4249,9.4181,9.4249,22400.0
2011-11-15 11:55:00,13.81,13.83,13.81,13.82,100800.0,9.4249,9.4385,9.4249,9.4317,100800.0
2011-11-15 12:00:00,13.82,13.83,13.81,13.83,34800.0,9.4317,9.4385,9.4249,9.4385,34800.0
2011-11-15 12:05:00,13.83,13.84,13.83,13.83,54800.0,9.4385,9.4454,9.4385,9.4385,54800.0
2011-11-15 12:10:00,13.84,13.85,13.83,13.84,45200.0,9.4454,9.4522,9.4385,9.4454,45200.0
2011-11-15 12:15:00,13.85,13.85,13.84,13.84,34800.0,9.4522,9.4522,9.4454,9.4454,34800.0
2011-11-15 12:20:00,13.84,13.85,13.84,13.84,49200.0,9.4454,9.4522,9.4454,9.4454,49200.0
2011-11-15 12:25:00,13.85,13.86,13.85,13.86,45200.0,9.4522,9.459,9.4522,9.459,45200.0
2011-11-15 12:30:00,13.86,13.88,13.85,13.88,70400.0,9.459,9.4727,9.4522,9.4727,70400.0
2011-11-15 12:35:00,13.88,13.89,13.88,13.88,111200.0,9.4727,9.4795,9.4727,9.4727,111200.0
2011-11-15 12:40:00,13.88,13.9,13.88,13.89,58400.0,9.4727,9.4863,9.4727,9.4795,58400.0
2011-11-15 12:45:00,13.9,13.9,13.89,13.89,57200.0,9.4863,9.4863,9.4795,9.4795,57200.0
2011-11-15 12:50:00,13.89,13.89,13.88,13.88,27600.0,9.4795,9.4795,9.4727,9.4727,27600.0
2011-11-15 12:55:00,13.88,13.88,13.87,13.88,30800.0,9.4727,9.4727,9.4658,9.4727,30800.0
2011-11-15 13:00:00,13.88,13.9,13.88,13.89,58400.0,9.4727,9.4863,9.4727,9.4795,58400.0
2011-11-15 13:05:00,13.89,13.89,13.88,13.89,19600.0,9.4795,9.4795,9.4727,9.4795,19600.0
2011-11-15 13:10:00,13.89,13.89,13.86,13.86,46000.0,9.4795,9.4795,9.459,9.459,46000.0
2011-11-15 13:15:00,13.86,13.86,13.85,13.86,42400.0,9.459,9.459,9.4522,9.459,42400.0
2011-11-15 13:20:00,13.85,13.87,13.85,13.86,27600.0,9.4522,9.4658,9.4522,9.459,27600.0
2011-11-15 13:25:00,13.86,13.87,13.86,13.87,27200.0,9.459,9.4658,9.459,9.4658,27200.0
2011-11-15 13:30:00,13.87,13.89,13.87,13.87,30800.0,9.4658,9.4795,9.4658,9.4658,30800.0
2011-11-15 13:35:00,13.88,13.9,13.88,13.88,64000.0,9.4727,9.4863,9.4727,9.4727,64000.0
2011-11-15 13:40:00,13.88,13.89,13.88,13.88,20800.0,9.4727,9.4795,9.4727,9.4727,20800.0
2011-11-15 13:45:00,13.88,13.89,13.87,13.88,28000.0,9.4727,9.4795,9.4658,9.4727,28000.0
2011-11-15 13:50:00,13.88,13.89,13.88,13.88,21600.0,9.4727,9.4795,9.4727,9.4727,21600.0
2011-11-15 13:55:00,13.88,13.89,13.88,13.88,15200.0,9.4727,9.4795,9.4727,9.4727,15200.0
2011-11-15 14:00:00,13.88,13.9,13.88,13.89,23600.0,9.4727,9.4863,9.4727,9.4795,23600.0
2011-11-15 14:05:00,13.9,13.91,13.89,13.9,58800.0,9.4863,9.4931,9.4795,9.4863,58800.0
2011-11-15 14:10:00,13.9,13.92,13.9,13.92,48400.0,9.4863,9.5,9.4863,9.5,48400.0
2011-11-15 14:15:00,13.92,13.92,13.9,13.91,40000.0,9.5,9.5,9.4863,9.4931,40000.0
2011-11-15 14:20:00,13.9,13.91,13.9,13.9,40400.0,9.4863,9.4931,9.4863,9.4863,40400.0
2011-11-15 14:25:00,13.9,13.92,13.9,13.92,34400.0,9.4863,9.5,9.4863,9.5,34400.0
2011-11-15 14:30:00,13.92,13.92,13.91,13.92,39600.0,9.5,9.5,9.4931,9.5,39600.0
2011-11-15 14:35:00,13.92,13.92,13.92,13.92,46000.0,9.5,9.5,9.5,9.5,46000.0
2011-11-15 14:40:00,13.92,13.93,13.91,13.91,41600.0,9.5,9.5068,9.4931,9.4931,41600.0
2011-11-15 14:45:00,13.91,13.93,13.91,13.93,49600.0,9.4931,9.5068,9.4931,9.5068,49600.0
2011-11-15 14:50:00,13.93,13.95,13.93,13.94,49200.0,9.5068,9.5204,9.5068,9.5136,49200.0
2011-11-15 14:55:00,13.94,13.94,13.93,13.94,27600.0,9.5136,9.5136,9.5068,9.5136,27600.0
2011-11-15 15:00:00,13.93,13.95,13.93,13.95,60000.0,9.5068,9.5204,9.5068,9.5204,60000.0
2011-11-15 15:05:00,13.94,13.95,13.94,13.94,40400.0,9.5136,9.5204,9.5136,9.5136,40400.0
2011-11-15 15:10:00,13.93,13.95,13.93,13.94,41200.0,9.5068,9.5204,9.5068,9.5136,41200.0
2011-11-15 15:15:00,13.94,13.94,13.94,13.94,56800.0,9.5136,9.5136,9.5136,9.5136,56800.0
2011-11-15 15:20:00,13.94,13.95,13.94,13.95,74000.0,9.5136,9.5204,9.5136,9.5204,74000.0
2011-11-15 15:25:00,13.95,13.96,13.95,13.95,81200.0,9.5204,9.5273,9.5204,9.5204,81200.0
2011-11-15 15:30:00,13.95,13.96,13.95,13.95,80400.0,9.5204,9.5273,9.5204,9.5204,80400.0
2011-11-15 15:35:00,13.95,13.97,13.95,13.95,102400.0,9.5204,9.5341,9.5204,9.5204,102400.0
2011-11-15 15:40:00,13.95,13.95,13.94,13.94,151200.0,9.5204,9.5204,9.5136,9.5136,151200.0
2011-11-15 15:45:00,13.94,13.96,13.94,13.95,140000.0,9.5136,9.5273,9.5136,9.5204,140000.0
2011-11-15 15:50:00,13.95,13.95,13.94,13.94,96000.0,9.5204,9.5204,9.5136,9.5136,96000.0
2011-11-15 15:55:00,13.95,13.95,13.91,13.91,251200.0,9.5204,9.5204,9.4931,9.4931,251200.0
2011-11-16 09:30:00,13.82,13.83,13.78,13.79,187200.0,9.4317,9.4385,9.4044,9.4112,187200.0
2011-11-16 09:35:00,13.79,13.83,13.79,13.81,81200.0,9.4112,9.4385,9.4112,9.4249,81200.0
2011-11-16 09:40:00,13.8,13.83,13.8,13.83,134800.0,9.4181,9.4385,9.4181,9.4385,134800.0
2011-11-16 09:45:00,13.83,13.83,13.83,13.83,120400.0,9.4385,9.4385,9.4385,9.4385,120400.0
2011-11-16 09:50:00,13.83,13.85,13.83,13.84,64800.0,9.4385,9.4522,9.4385,9.4454,64800.0
2011-11-16 09:55:00,13.84,13.85,13.84,13.85,84000.0,9.4454,9.4522,9.4454,9.4522,84000.0
2011-11-16 10:00:00,13.85,13.87,13.82,13.83,124000.0,9.4522,9.4658,9.4317,9.4385,124000.0
2011-11-16 10:05:00,13.83,13.83,13.81,13.81,66000.0,9.4385,9.4385,9.4249,9.4249,66000.0
2011-11-16 10:10:00,13.81,13.84,13.81,13.84,107600.0,9.4249,9.4454,9.4249,9.4454,107600.0
2011-11-16 10:15:00,13.83,13.86,13.83,13.85,60000.0,9.4385,9.459,9.4385,9.4522,60000.0
2011-11-16 10:20:00,13.85,13.86,13.83,13.83,98000.0,9.4522,9.459,9.4385,9.4385,98000.0
2011-11-16 10:25:00,13.83,13.86,13.83,13.84,41200.0,9.4385,9.459,9.4385,9.4454,41200.0
2011-11-16 10:30:00,13.83,13.86,13.82,13.86,60000.0,9.4385,9.459,9.4317,9.459,60000.0
2011-11-16 10:35:00,13.86,13.87,13.86,13.86,56400.0,9.459,9.4658,9.459,9.459,56400.0
2011-11-16 10:40:00,13.86,13.89,13.86,13.88,90400.0,9.459,9.4795,9.459,9.4727,90400.0
2011-11-16 10:45:00,13.88,13.88,13.88,13.88,36000.0,9.4727,9.4727,9.4727,9.4727,36000.0
2011-11-16 10:50:00,13.88,13.9,13.88,13.9,32400.0,9.4727,9.4863,9.4727,9.4863,32400.0
2011-11-16 10:55:00,13.9,13.92,13.9,13.92,114400.0,9.4863,9.5,9.4863,9.5,114400.0
2011-11-16 11:00:00,13.91,13.94,13.91,13.94,74800.0,9.4931,9.5136,9.4931,9.5136,74800.0
2011-11-16 11:05:00,13.94,13.96,13.94,13.96,62800.0,9.5136,9.5273,9.5136,9.5273,62800.0
2011-11-16 11:10:00,13.96,13.96,13.95,13.95,71200.0,9.5273,9.5273,9.5204,9.5204,71200.0
2011-11-16 11:15:00,13.96,13.98,13.95,13.97,279600.0,9.5273,9.5409,9.5204,9.5341,279600.0
2011-11-16 11:20:00,13.96,14.0,13.96,13.99,71600.0,9.5273,9.5545,9.5273,9.5477,71600.0
2011-11-16 11:25:00,13.99,13.99,13.95,13.95,60400.0,9.5477,9.5477,9.5204,9.5204,60400.0
2011-11-16 11:30:00,13.95,13.96,13.95,13.95,60400.0,9.5204,9.5273,9.5204,9.5204,60400.0
2011-11-16 11:35:00,13.95,13.96,13.94,13.95,35200.0,9.5204,9.5273,9.5136,9.5204,35200.0
2011-11-16 11:40:00,13.95,13.95,13.93,13.94,32400.0,9.5204,9.5204,9.5068,9.5136,32400.0
2011-11-16 11:45:00,13.94,13.95,13.93,13.93,62400.0,9.5136,9.5204,9.5068,9.5068,62400.0
2011-11-16 11:50:00,13.93,13.94,13.92,13.92,35200.0,9.5068,9.5136,9.5,9.5,35200.0
2011-11-16 11:55:00,13.92,13.92,13.9,13.9,70800.0,9.5,9.5,9.4863,9.4863,70800.0
2011-11-16 12:00:00,13.9,13.91,13.9,13.9,60800.0,9.4863,9.4931,9.4863,9.4863,60800.0
2011-11-16 12:05:00,13.9,13.91,13.9,13.91,48400.0,9.4863,9.4931,9.4863,9.4931,48400.0
2011-11-16 12:10:00,13.9,13.9,13.89,13.9,105200.0,9.4863,9.4863,9.4795,9.4863,105200.0
2011-11-16 12:15:00,13.9,13.91,13.9,13.91,52000.0,9.4863,9.4931,9.4863,9.4931,52000.0
2011-11-16 12:20:00,13.91,13.92,13.9,13.92,88400.0,9.4931,9.5,9.4863,9.5,88400.0
2011-11-16 12:25:00,13.92,13.94,13.92,13.94,125600.0,9.5,9.5136,9.5,9.5136,125600.0
2011-11-16 12:30:00,13.94,13.94,13.93,13.93,88400.0,9.5136,9.5136,9.5068,9.5068,88400.0
2011-11-16 12:35:00,13.94,13.96,13.93,13.96,190400.0,9.5136,9.5273,9.5068,9.5273,190400.0
2011-11-16 12:40:00,13.96,13.96,13.95,13.96,71200.0,9.5273,9.5273,9.5204,9.5273,71200.0
2011-11-16 12:45:00,13.96,13.97,13.96,13.97,70000.0,9.5273,9.5341,9.5273,9.5341,70000.0
2011-11-16 12:50:00,13.97,13.97,13.96,13.97,107600.0,9.5341,9.5341,9.5273,9.5341,107600.0
2011-11-16 12:55:00,13.96,13.97,13.96,13.96,58800.0,9.5273,9.5341,9.5273,9.5273,58800.0
2011-11-16 13:00:00,13.96,13.97,13.95,13.95,101200.0,9.5273,9.5341,9.5204,9.5204,101200.0
2011-11-16 13:05:00,13.95,13.96,13.94,13.94,62800.0,9.5204,9.5273,9.5136,9.5136,62800.0
2011-11-16 13:10:00,13.94,13.95,13.93,13.95,57600.0,9.5136,9.5204,9.5068,9.5204,57600.0
2011-11-16 13:15:00,13.95,13.96,13.94,13.96,75600.0,9.5204,9.5273,9.5136,9.5273,75600.0
2011-11-16 13:20:00,13.96,13.98,13.96,13.98,59600.0,9.5273,9.5409,9.5273,9.5409,59600.0
2011-11-16 13:25:00,13.98,14.0,13.98,14.0,137600.0,9.5409,9.5545,9.5409,9.5545,137600.0
2011-11-16 13:30:00,14.0,14.01,13.99,14.01,593200.0,9.5545,9.5614,9.5477,9.5614,593200.0
2011-11-16 13:35:00,14.0,14.02,14.0,14.0,147600.0,9.5545,9.5682,9.5545,9.5545,147600.0
2011-11-16 13:40:00,14.0,14.03,14.0,14.02,81200.0,9.5545,9.575,9.5545,9.5682,81200.0
2011-11-16 13:45:00,14.03,14.04,14.02,14.04,62800.0,9.575,9.5818,9.5682,9.5818,62800.0
2011-11-16 13:50:00,14.04,14.05,14.03,14.05,154000.0,9.5818,9.5887,9.575,9.5887,154000.0
2011-11-16 13:55:00,14.05,14.06,14.04,14.05,118000.0,9.5887,9.5955,9.5818,9.5887,118000.0
2011-11-16 14:00:00,14.05,14.06,14.04,14.05,102400.0,9.5887,9.5955,9.5818,9.5887,102400.0
2011-11-16 14:05:00,14.05,14.06,14.04,14.05,92400.0,9.5887,9.5955,9.5818,9.5887,92400.0
2011-11-16 14:10:00,14.05,14.05,14.02,14.02,96800.0,9.5887,9.5887,9.5682,9.5682,96800.0
2011-11-16 14:15:00,14.03,14.04,14.03,14.03,51200.0,9.575,9.5818,9.575,9.575,51200.0
2011-11-16 14:20:00,14.03,14.03,14.02,14.03,147600.0,9.575,9.575,9.5682,9.575,147600.0
2011-11-16 14:25:00,14.03,14.04,14.02,14.03,102800.0,9.575,9.5818,9.5682,9.575,102800.0
2011-11-16 14:30:00,14.03,14.04,14.02,14.03,162000.0,9.575,9.5818,9.5682,9.575,162000.0
2011-11-16 14:35:00,14.03,14.05,14.03,14.04,68400.0,9.575,9.5887,9.575,9.5818,68400.0
2011-11-16 14:40:00,14.04,14.05,14.02,14.04,169600.0,9.5818,9.5887,9.5682,9.5818,169600.0
2011-11-16 14:45:00,14.04,14.04,14.04,14.04,87200.0,9.5818,9.5818,9.5818,9.5818,87200.0
2011-11-16 14:50:00,14.04,14.04,14.02,14.04,65200.0,9.5818,9.5818,9.5682,9.5818,65200.0
2011-11-16 14:55:00,14.03,14.04,14.02,14.03,109600.0,9.575,9.5818,9.5682,9.575,109600.0
2011-11-16 15:00:00,14.03,14.04,14.01,14.02,59600.0,9.575,9.5818,9.5614,9.5682,59600.0
2011-11-16 15:05:00,14.02,14.04,14.02,14.03,72800.0,9.5682,9.5818,9.5682,9.575,72800.0
2011-11-16 15:10:00,14.04,14.04,14.01,14.02,82000.0,9.5818,9.5818,9.5614,9.5682,82000.0
2011-11-16 15:15:00,14.02,14.02,13.98,13.99,139600.0,9.5682,9.5682,9.5409,9.5477,139600.0
2011-11-16 15:20:00,13.99,13.99,13.96,13.96,238800.0,9.5477,9.5477,9.5273,9.5273,238800.0
2011-11-16 15:25:00,13.96,13.96,13.94,13.94,107600.0,9.5273,9.5273,9.5136,9.5136,107600.0
2011-11-16 15:30:00,13.93,13.93,13.88,13.89,278800.0,9.5068,9.5068,9.4727,9.4795,278800.0
2011-11-16 15:35:00,13.89,13.92,13.88,13.92,305200.0,9.4795,9.5,9.4727,9.5,305200.0
2011-11-16 15:40:00,13.91,13.93,13.91,13.92,426800.0,9.4931,9.5068,9.4931,9.5,426800.0
2011-11-16 15:45:00,13.93,13.95,13.92,13.94,263200.0,9.5068,9.5204,9.5,9.5136,263200.0
2011-11-16 15:50:00,13.94,13.94,13.9,13.91,312000.0,9.5136,9.5136,9.4863,9.4931,312000.0
2011-11-16 15:55:00,13.92,13.93,13.88,13.9,599200.0,9.5,9.5068,9.4727,9.4863,599200.0
2011-11-17 09:30:00,13.87,13.88,13.83,13.86,144000.0,9.4658,9.4727,9.4385,9.459,144000.0
2011-11-17 09:35:00,13.86,13.89,13.85,13.85,43600.0,9.459,9.4795,9.4522,9.4522,43600.0
2011-11-17 09:40:00,13.85,13.9,13.83,13.9,225600.0,9.4522,9.4863,9.4385,9.4863,225600.0
2011-11-17 09:45:00,13.89,13.89,13.88,13.89,147200.0,9.4795,9.4795,9.4727,9.4795,147200.0
2011-11-17 09:50:00,13.88,13.89,13.88,13.89,61200.0,9.4727,9.4795,9.4727,9.4795,61200.0
2011-11-17 09:55:00,13.88,13.9,13.88,13.89,47600.0,9.4727,9.4863,9.4727,9.4795,47600.0
2011-11-17 10:00:00,13.88,13.91,13.87,13.9,168800.0,9.4727,9.4931,9.4658,9.4863,168800.0
2011-11-17 10:05:00,13.9,13.97,13.89,13.96,213200.0,9.4863,9.5341,9.4795,9.5273,213200.0
2011-11-17 10:10:00,13.96,13.96,13.95,13.96,122400.0,9.5273,9.5273,9.5204,9.5273,122400.0
2011-11-17 10:15:00,13.96,13.97,13.94,13.95,138000.0,9.5273,9.5341,9.5136,9.5204,138000.0
2011-11-17 10:20:00,13.95,13.95,13.92,13.92,81200.0,9.5204,9.5204,9.5,9.5,81200.0
2011-11-17 10:25:00,13.92,13.95,13.91,13.95,86800.0,9.5,9.5204,9.4931,9.5204,86800.0
2011-11-17 10:30:00,13.95,13.95,13.9,13.94,92800.0,9.5204,9.5204,9.4863,9.5136,92800.0
2011-11-17 10:35:00,13.94,13.97,13.94,13.97,64000.0,9.5136,9.5341,9.5136,9.5341,64000.0
2011-11-17 10:40:00,13.97,13.99,13.96,13.96,53600.0,9.5341,9.5477,9.5273,9.5273,53600.0
2011-11-17 10:45:00,13.96,13.96,13.94,13.94,51200.0,9.5273,9.5273,9.5136,9.5136,51200.0
2011-11-17 10:50:00,13.94,13.96,13.94,13.96,40000.0,9.5136,9.5273,9.5136,9.5273,40000.0
2011-11-17 10:55:00,13.96,13.96,13.94,13.95,37600.0,9.5273,9.5273,9.5136,9.5204,37600.0
2011-11-17 11:00:00,13.95,13.96,13.93,13.93,71600.0,9.5204,9.5273,9.5068,9.5068,71600.0
2011-11-17 11:05:00,13.93,13.93,13.92,13.92,33600.0,9.5068,9.5068,9.5,9.5,33600.0
2011-11-17 11:10:00,13.92,13.94,13.91,13.92,39200.0,9.5,9.5136,9.4931,9.5,39200.0
2011-11-17 11:15:00,13.92,13.93,13.91,13.93,30000.0,9.5,9.5068,9.4931,9.5068,30000.0
2011-11-17 11:20:00,13.93,13.94,13.9,13.93,47600.0,9.5068,9.5136,9.4863,9.5068,47600.0
2011-11-17 11:25:00,13.94,13.95,13.93,13.94,32400.0,9.5136,9.5204,9.5068,9.5136,32400.0
2011-11-17 11:30:00,13.94,13.96,13.93,13.96,42400.0,9.5136,9.5273,9.5068,9.5273,42400.0
2011-11-17 11:35:00,13.96,13.98,13.96,13.98,78000.0,9.5273,9.5409,9.5273,9.5409,78000.0
2011-11-17 11:40:00,13.97,13.99,13.97,13.98,42000.0,9.5341,9.5477,9.5341,9.5409,42000.0
2011-11-17 11:45:00,13.98,13.98,13.96,13.97,52400.0,9.5409,9.5409,9.5273,9.5341,52400.0
2011-11-17 11:50:00,13.97,13.98,13.97,13.97,63600.0,9.5341,9.5409,9.5341,9.5341,63600.0
2011-11-17 11:55:00,13.97,13.97,13.96,13.96,43200.0,9.5341,9.5341,9.5273,9.5273,43200.0
2011-11-17 12:00:00,13.96,13.96,13.95,13.95,49200.0,9.5273,9.5273,9.5204,9.5204,49200.0
2011-11-17 12:05:00,13.95,13.95,13.94,13.94,47600.0,9.5204,9.5204,9.5136,9.5136,47600.0
2011-11-17 12:10:00,13.94,13.94,13.92,13.92,40400.0,9.5136,9.5136,9.5,9.5,40400.0
2011-11-17 12:15:00,13.92,13.94,13.92,13.93,57600.0,9.5,9.5136,9.5,9.5068,57600.0
2011-11-17 12:20:00,13.93,13.93,13.92,13.93,28000.0,9.5068,9.5068,9.5,9.5068,28000.0
2011-11-17 12:25:00,13.93,13.93,13.92,13.92,60400.0,9.5068,9.5068,9.5,9.5,60400.0
2011-11-17 12:30:00,13.92,13.92,13.87,13.87,221200.0,9.5,9.5,9.4658,9.4658,221200.0
2011-11-17 12:35:00,13.87,13.88,13.82,13.84,336000.0,9.4658,9.4727,9.4317,9.4454,336000.0
2011-11-17 12:40:00,13.84,13.84,13.79,13.83,354000.0,9.4454,9.4454,9.4112,9.4385,354000.0
2011-11-17 12:45:00,13.83,13.83,13.81,13.82,166800.0,9.4385,9.4385,9.4249,9.4317,166800.0
2011-11-17 12:50:00,13.82,13.83,13.8,13.82,97200.0,9.4317,9.4385,9.4181,9.4317,97200.0
2011-11-17 12:55:00,13.82,13.82,13.78,13.81,66800.0,9.4317,9.4317,9.4044,9.4249,66800.0
2011-11-17 13:00:00,13.81,13.81,13.78,13.78,41200.0,9.4249,9.4249,9.4044,9.4044,41200.0
2011-11-17 13:05:00,13.78,13.81,13.78,13.78,136400.0,9.4044,9.4249,9.4044,9.4044,136400.0
2011-11-17 13:10:00,13.78,13.8,13.78,13.79,69600.0,9.4044,9.4181,9.4044,9.4112,69600.0
2011-11-17 13:15:00,13.79,13.81,13.79,13.81,58800.0,9.4112,9.4249,9.4112,9.4249,58800.0
2011-11-17 13:20:00,13.8,13.84,13.8,13.83,255600.0,9.4181,9.4454,9.4181,9.4385,255600.0
2011-11-17 13:25:00,13.83,13.83,13.8,13.81,104000.0,9.4385,9.4385,9.4181,9.4249,104000.0
2011-11-17 13:30:00,13.81,13.81,13.78,13.78,59600.0,9.4249,9.4249,9.4044,9.4044,59600.0
2011-11-17 13:35:00,13.78,13.79,13.78,13.78,59600.0,9.4044,9.4112,9.4044,9.4044,59600.0
2011-11-17 13:40:00,13.78,13.79,13.76,13.76,73200.0,9.4044,9.4112,9.3908,9.3908,73200.0
2011-11-17 13:45:00,13.76,13.77,13.76,13.76,43200.0,9.3908,9.3976,9.3908,9.3908,43200.0
2011-11-17 13:50:00,13.76,13.77,13.74,13.77,156400.0,9.3908,9.3976,9.3771,9.3976,156400.0
2011-11-17 13:55:00,13.77,13.81,13.77,13.8,78400.0,9.3976,9.4249,9.3976,9.4181,78400.0
2011-11-17 14:00:00,13.79,13.79,13.78,13.79,36000.0,9.4112,9.4112,9.4044,9.4112,36000.0
2011-11-17 14:05:00,13.79,13.81,13.79,13.8,56800.0,9.4112,9.4249,9.4112,9.4181,56800.0
2011-11-17 14:10:00,13.8,13.81,13.79,13.81,91200.0,9.4181,9.4249,9.4112,9.4249,91200.0
2011-11-17 14:15:00,13.81,13.81,13.79,13.8,59600.0,9.4249,9.4249,9.4112,9.4181,59600.0
2011-11-17 14:20:00,13.8,13.81,13.78,13.78,49600.0,9.4181,9.4249,9.4044,9.4044,49600.0
2011-11-17 14:25:00,13.78,13.79,13.76,13.79,64400.0,9.4044,9.4112,9.3908,9.4112,64400.0
2011-11-17 14:30:00,13.79,13.8,13.77,13.78,90000.0,9.4112,9.4181,9.3976,9.4044,90000.0
2011-11-17 14:35:00,13.77,13.78,13.75,13.76,88000.0,9.3976,9.4044,9.3839,9.3908,88000.0
2011-11-17 14:40:00,13.76,13.79,13.76,13.79,51600.0,9.3908,9.4112,9.3908,9.4112,51600.0
2011-11-17 14:45:00,13.79,13.81,13.79,13.8,94800.0,9.4112,9.4249,9.4112,9.4181,94800.0
2011-11-17 14:50:00,13.8,13.82,13.8,13.82,104400.0,9.4181,9.4317,9.4181,9.4317,104400.0
2011-11-17 14:55:00,13.82,13.83,13.81,13.82,70000.0,9.4317,9.4385,9.4249,9.4317,70000.0
2011-11-17 15:00:00,13.82,13.83,13.81,13.81,122000.0,9.4317,9.4385,9.4249,9.4249,122000.0
2011-11-17 15:05:00,13.81,13.81,13.81,13.81,93200.0,9.4249,9.4249,9.4249,9.4249,93200.0
2011-11-17 15:10:00,13.81,13.81,13.8,13.8,139200.0,9.4249,9.4249,9.4181,9.4181,139200.0
2011-11-17 15:15:00,13.8,13.81,13.8,13.8,86800.0,9.4181,9.4249,9.4181,9.4181,86800.0
2011-11-17 15:20:00,13.8,13.84,13.8,13.82,114800.0,9.4181,9.4454,9.4181,9.4317,114800.0
2011-11-17 15:25:00,13.81,13.83,13.81,13.81,114000.0,9.4249,9.4385,9.4249,9.4249,114000.0
2011-11-17 15:30:00,13.81,13.83,13.8,13.8,168400.0,9.4249,9.4385,9.4181,9.4181,168400.0
2011-11-17 15:35:00,13.8,13.81,13.79,13.79,147600.0,9.4181,9.4249,9.4112,9.4112,147600.0
2011-11-17 15:40:00,13.79,13.81,13.78,13.79,203600.0,9.4112,9.4249,9.4044,9.4112,203600.0
2011-11-17 15:45:00,13.79,13.84,13.79,13.81,171200.0,9.4112,9.4454,9.4112,9.4249,171200.0
2011-11-17 15:50:00,13.81,13.82,13.79,13.81,189600.0,9.4249,9.4317,9.4112,9.4249,189600.0
2011-11-17 15:55:00,13.81,13.85,13.8,13.84,492000.0,9.4249,9.4522,9.4181,9.4454,492000.0
2011-11-18 09:30:00,13.88,13.92,13.88,13.9,1031600.0,9.4727,9.5,9.4727,9.4863,1031600.0
2011-11-18 09:35:00,13.9,13.92,13.9,13.91,72800.0,9.4863,9.5,9.4863,9.4931,72800.0
2011-11-18 09:40:00,13.92,13.92,13.88,13.89,65200.0,9.5,9.5,9.4727,9.4795,65200.0
2011-11-18 09:45:00,13.9,13.91,13.85,13.88,128400.0,9.4863,9.4931,9.4522,9.4727,128400.0
2011-11-18 09:50:00,13.87,13.9,13.86,13.9,55200.0,9.4658,9.4863,9.459,9.4863,55200.0
2011-11-18 09:55:00,13.89,13.92,13.89,13.92,65200.0,9.4795,9.5,9.4795,9.5,65200.0
2011-11-18 10:00:00,13.92,13.92,13.88,13.89,72000.0,9.5,9.5,9.4727,9.4795,72000.0
2011-11-18 10:05:00,13.89,13.9,13.87,13.87,62000.0,9.4795,9.4863,9.4658,9.4658,62000.0
2011-11-18 10:10:00,13.87,13.87,13.84,13.84,156400.0,9.4658,9.4658,9.4454,9.4454,156400.0
2011-11-18 10:15:00,13.84,13.85,13.81,13.83,116000.0,9.4454,9.4522,9.4249,9.4385,116000.0
2011-11-18 10:20:00,13.82,13.83,13.8,13.8,116000.0,9.4317,9.4385,9.4181,9.4181,116000.0
2011-11-18 10:25:00,13.8,13.83,13.79,13.83,122000.0,9.4181,9.4385,9.4112,9.4385,122000.0
2011-11-18 10:30:00,13.83,13.85,13.81,13.85,43200.0,9.4385,9.4522,9.4249,9.4522,43200.0
2011-11-18 10:35:00,13.85,13.86,13.83,13.85,44400.0,9.4522,9.459,9.4385,9.4522,44400.0
2011-11-18 10:40:00,13.86,13.87,13.84,13.85,35200.0,9.459,9.4658,9.4454,9.4522,35200.0
2011-11-18 10:45:00,13.86,13.89,13.86,13.89,69200.0,9.459,9.4795,9.459,9.4795,69200.0
2011-11-18 10:50:00,13.88,13.9,13.88,13.88,43200.0,9.4727,9.4863,9.4727,9.4727,43200.0
2011-11-18 10:55:00,13.88,13.9,13.87,13.9,72400.0,9.4727,9.4863,9.4658,9.4863,72400.0
2011-11-18 11:00:00,13.9,13.9,13.87,13.88,169600.0,9.4863,9.4863,9.4658,9.4727,169600.0
2011-11-18 11:05:00,13.88,13.89,13.87,13.87,74400.0,9.4727,9.4795,9.4658,9.4658,74400.0
2011-11-18 11:10:00,13.88,13.88,13.87,13.87,43200.0,9.4727,9.4727,9.4658,9.4658,43200.0
2011-11-18 11:15:00,13.87,13.88,13.84,13.85,59200.0,9.4658,9.4727,9.4454,9.4522,59200.0
2011-11-18 11:20:00,13.85,13.86,13.84,13.85,25600.0,9.4522,9.459,9.4454,9.4522,25600.0
2011-11-18 11:25:00,13.85,13.87,13.85,13.86,40400.0,9.4522,9.4658,9.4522,9.459,40400.0
2011-11-18 11:30:00,13.86,13.87,13.85,13.86,34800.0,9.459,9.4658,9.4522,9.459,34800.0
2011-11-18 11:35:00,13.86,13.88,13.86,13.88,32400.0,9.459,9.4727,9.459,9.4727,32400.0
2011-11-18 11:40:00,13.88,13.88,13.87,13.88,34800.0,9.4727,9.4727,9.4658,9.4727,34800.0
2011-11-18 11:45:00,13.88,13.88,13.85,13.86,38400.0,9.4727,9.4727,9.4522,9.459,38400.0
2011-11-18 11:50:00,13.86,13.88,13.86,13.87,27200.0,9.459,9.4727,9.459,9.4658,27200.0
2011-11-18 11:55:00,13.87,13.89,13.87,13.89,62800.0,9.4658,9.4795,9.4658,9.4795,62800.0
2011-11-18 12:00:00,13.88,13.88,13.86,13.86,57600.0,9.4727,9.4727,9.459,9.459,57600.0
2011-11-18 12:05:00,13.86,13.88,13.85,13.88,61600.0,9.459,9.4727,9.4522,9.4727,61600.0
2011-11-18 12:10:00,13.88,13.88,13.87,13.87,26800.0,9.4727,9.4727,9.4658,9.4658,26800.0
2011-11-18 12:15:00,13.87,13.88,13.87,13.87,25600.0,9.4658,9.4727,9.4658,9.4658,25600.0
2011-11-18 12:20:00,13.87,13.88,13.86,13.86,26000.0,9.4658,9.4727,9.459,9.459,26000.0
2011-11-18 12:25:00,13.86,13.88,13.86,13.88,45600.0,9.459,9.4727,9.459,9.4727,45600.0
2011-11-18 12:30:00,13.88,13.88,13.87,13.87,54800.0,9.4727,9.4727,9.4658,9.4658,54800.0
2011-11-18 12:35:00,13.88,13.88,13.87,13.87,20400.0,9.4727,9.4727,9.4658,9.4658,20400.0
2011-11-18 12:40:00,13.87,13.88,13.87,13.88,78000.0,9.4658,9.4727,9.4658,9.4727,78000.0
2011-11-18 12:45:00,13.88,13.89,13.88,13.88,32400.0,9.4727,9.4795,9.4727,9.4727,32400.0
2011-11-18 12:50:00,13.88,13.88,13.87,13.87,24800.0,9.4727,9.4727,9.4658,9.4658,24800.0
2011-11-18 12:55:00,13.87,13.88,13.87,13.87,32000.0,9.4658,9.4727,9.4658,9.4658,32000.0
2011-11-18 13:00:00,13.87,13.89,13.87,13.89,56400.0,9.4658,9.4795,9.4658,9.4795,56400.0
2011-11-18 13:05:00,13.89,13.9,13.89,13.9,38800.0,9.4795,9.4863,9.4795,9.4863,38800.0
2011-11-18 13:10:00,13.9,13.9,13.89,13.9,22000.0,9.4863,9.4863,9.4795,9.4863,22000.0
2011-11-18 13:15:00,13.9,13.91,13.9,13.9,48000.0,9.4863,9.4931,9.4863,9.4863,48000.0
2011-11-18 13:20:00,13.9,13.9,13.9,13.9,18000.0,9.4863,9.4863,9.4863,9.4863,18000.0
2011-11-18 13:25:00,13.9,13.92,13.89,13.91,42800.0,9.4863,9.5,9.4795,9.4931,42800.0
2011-11-18 13:30:00,13.91,13.93,13.91,13.93,59200.0,9.4931,9.5068,9.4931,9.5068,59200.0
2011-11-18 13:35:00,13.93,13.94,13.93,13.93,51600.0,9.5068,9.5136,9.5068,9.5068,51600.0
2011-11-18 13:40:00,13.93,13.93,13.92,13.92,40400.0,9.5068,9.5068,9.5,9.5,40400.0
2011-11-18 13:45:00,13.92,13.92,13.89,13.9,158000.0,9.5,9.5,9.4795,9.4863,158000.0
2011-11-18 13:50:00,13.9,13.92,13.9,13.92,42400.0,9.4863,9.5,9.4863,9.5,42400.0
2011-11-18 13:55:00,13.92,13.92,13.91,13.92,35600.0,9.5,9.5,9.4931,9.5,35600.0
2011-11-18 14:00:00,13.92,13.92,13.91,13.92,63600.0,9.5,9.5,9.4931,9.5,63600.0
2011-11-18 14:05:00,13.91,13.92,13.91,13.92,53200.0,9.4931,9.5,9.4931,9.5,53200.0
2011-11-18 14:10:00,13.92,13.95,13.92,13.94,72800.0,9.5,9.5204,9.5,9.5136,72800.0
2011-11-18 14:15:00,13.94,13.95,13.94,13.94,40400.0,9.5136,9.5204,9.5136,9.5136,40400.0
2011-11-18 14:20:00,13.94,13.95,13.93,13.93,29600.0,9.5136,9.5204,9.5068,9.5068,29600.0
2011-11-18 14:25:00,13.93,13.93,13.91,13.93,49200.0,9.5068,9.5068,9.4931,9.5068,49200.0
2011-11-18 14:30:00,13.93,13.94,13.92,13.93,88400.0,9.5068,9.5136,9.5,9.5068,88400.0
2011-11-18 14:35:00,13.93,13.93,13.92,13.92,122000.0,9.5068,9.5068,9.5,9.5,122000.0
2011-11-18 14:40:00,13.92,13.93,13.91,13.92,87600.0,9.5,9.5068,9.4931,9.5,87600.0
2011-11-18 14:45:00,13.92,13.92,13.9,13.9,46400.0,9.5,9.5,9.4863,9.4863,46400.0
2011-11-18 14:50:00,13.9,13.9,13.9,13.9,35200.0,9.4863,9.4863,9.4863,9.4863,35200.0
2011-11-18 14:55:00,13.9,13.9,13.88,13.89,55600.0,9.4863,9.4863,9.4727,9.4795,55600.0
2011-11-18 15:00:00,13.89,13.9,13.88,13.89,64000.0,9.4795,9.4863,9.4727,9.4795,64000.0
2011-11-18 15:05:00,13.89,13.9,13.89,13.9,53200.0,9.4795,9.4863,9.4795,9.4863,53200.0
2011-11-18 15:10:00,13.9,13.92,13.9,13.9,75600.0,9.4863,9.5,9.4863,9.4863,75600.0
2011-11-18 15:15:00,13.9,13.91,13.88,13.9,68800.0,9.4863,9.4931,9.4727,9.4863,68800.0
2011-11-18 15:20:00,13.9,13.9,13.89,13.9,53200.0,9.4863,9.4863,9.4795,9.4863,53200.0
2011-11-18 15:25:00,13.9,13.9,13.88,13.88,49200.0,9.4863,9.4863,9.4727,9.4727,49200.0
2011-11-18 15:30:00,13.88,13.88,13.88,13.88,121200.0,9.4727,9.4727,9.4727,9.4727,121200.0
2011-11-18 15:35:00,13.88,13.9,13.88,13.88,146000.0,9.4727,9.4863,9.4727,9.4727,146000.0
2011-11-18 15:40:00,13.88,13.88,13.85,13.88,132800.0,9.4727,9.4727,9.4522,9.4727,132800.0
2011-11-18 15:45:00,13.88,13.9,13.87,13.88,205600.0,9.4727,9.4863,9.4658,9.4727,205600.0
2011-11-18 15:50:00,13.88,13.89,13.88,13.88,170400.0,9.4727,9.4795,9.4727,9.4727,170400.0
2011-11-18 15:55:00,13.88,13.88,13.87,13.88,348800.0,9.4727,9.4727,9.4658,9.4727,348800.0
2011-11-21 09:30:00,13.79,13.82,13.77,13.78,156400.0,9.4112,9.4317,9.3976,9.4044,156400.0
2011-11-21 09:35:00,13.78,13.79,13.74,13.75,59200.0,9.4044,9.4112,9.3771,9.3839,59200.0
2011-11-21 09:40:00,13.75,13.79,13.74,13.78,51600.0,9.3839,9.4112,9.3771,9.4044,51600.0
2011-11-21 09:45:00,13.78,13.78,13.73,13.73,70000.0,9.4044,9.4044,9.3703,9.3703,70000.0
2011-11-21 09:50:00,13.74,13.74,13.71,13.72,170000.0,9.3771,9.3771,9.3566,9.3635,170000.0
2011-11-21 09:55:00,13.72,13.76,13.72,13.74,78800.0,9.3635,9.3908,9.3635,9.3771,78800.0
2011-11-21 10:00:00,13.75,13.76,13.72,13.75,107200.0,9.3839,9.3908,9.3635,9.3839,107200.0
2011-11-21 10:05:00,13.76,13.76,13.71,13.72,103600.0,9.3908,9.3908,9.3566,9.3635,103600.0
2011-11-21 10:10:00,13.72,13.73,13.71,13.72,79200.0,9.3635,9.3703,9.3566,9.3635,79200.0
2011-11-21 10:15:00,13.72,13.72,13.7,13.71,95200.0,9.3635,9.3635,9.3498,9.3566,95200.0
2011-11-21 10:20:00,13.71,13.72,13.7,13.72,118000.0,9.3566,9.3635,9.3498,9.3635,118000.0
2011-11-21 10:25:00,13.71,13.72,13.7,13.71,95600.0,9.3566,9.3635,9.3498,9.3566,95600.0
2011-11-21 10:30:00,13.71,13.71,13.7,13.71,122400.0,9.3566,9.3566,9.3498,9.3566,122400.0
2011-11-21 10:35:00,13.71,13.73,13.69,13.73,116400.0,9.3566,9.3703,9.343,9.3703,116400.0
2011-11-21 10:40:00,13.73,13.73,13.71,13.72,108000.0,9.3703,9.3703,9.3566,9.3635,108000.0
2011-11-21 10:45:00,13.72,13.72,13.67,13.67,167600.0,9.3635,9.3635,9.3293,9.3293,167600.0
2011-11-21 10:50:00,13.67,13.69,13.67,13.67,100400.0,9.3293,9.343,9.3293,9.3293,100400.0
2011-11-21 10:55:00,13.67,13.69,13.67,13.68,104800.0,9.3293,9.343,9.3293,9.3362,104800.0
2011-11-21 11:00:00,13.68,13.68,13.66,13.67,91600.0,9.3362,9.3362,9.3225,9.3293,91600.0
2011-11-21 11:05:00,13.67,13.68,13.66,13.68,105600.0,9.3293,9.3362,9.3225,9.3362,105600.0
2011-11-21 11:10:00,13.68,13.69,13.67,13.69,91600.0,9.3362,9.343,9.3293,9.343,91600.0
2011-11-21 11:15:00,13.68,13.69,13.67,13.68,126800.0,9.3362,9.343,9.3293,9.3362,126800.0
2011-11-21 11:20:00,13.68,13.68,13.66,13.67,99200.0,9.3362,9.3362,9.3225,9.3293,99200.0
2011-11-21 11:25:00,13.67,13.68,13.66,13.67,123600.0,9.3293,9.3362,9.3225,9.3293,123600.0
2011-11-21 11:30:00,13.67,13.68,13.66,13.67,152000.0,9.3293,9.3362,9.3225,9.3293,152000.0
2011-11-21 11:35:00,13.67,13.67,13.65,13.65,142000.0,9.3293,9.3293,9.3157,9.3157,142000.0
2011-11-21 11:40:00,13.65,13.66,13.65,13.65,174400.0,9.3157,9.3225,9.3157,9.3157,174400.0
2011-11-21 11:45:00,13.65,13.68,13.65,13.67,131200.0,9.3157,9.3362,9.3157,9.3293,131200.0
2011-11-21 11:50:00,13.67,13.67,13.65,13.65,73600.0,9.3293,9.3293,9.3157,9.3157,73600.0
2011-11-21 11:55:00,13.65,13.66,13.65,13.65,96400.0,9.3157,9.3225,9.3157,9.3157,96400.0
2011-11-21 12:00:00,13.66,13.66,13.64,13.65,106000.0,9.3225,9.3225,9.3089,9.3157,106000.0
2011-11-21 12:05:00,13.65,13.65,13.64,13.65,97200.0,9.3157,9.3157,9.3089,9.3157,97200.0
2011-11-21 12:10:00,13.65,13.65,13.64,13.65,123600.0,9.3157,9.3157,9.3089,9.3157,123600.0
2011-11-21 12:15:00,13.65,13.65,13.63,13.64,79600.0,9.3157,9.3157,9.302,9.3089,79600.0
2011-11-21 12:20:00,13.64,13.65,13.64,13.65,83200.0,9.3089,9.3157,9.3089,9.3157,83200.0
2011-11-21 12:25:00,13.65,13.65,13.65,13.65,72400.0,9.3157,9.3157,9.3157,9.3157,72400.0
2011-11-21 12:30:00,13.65,13.66,13.65,13.65,127200.0,9.3157,9.3225,9.3157,9.3157,127200.0
2011-11-21 12:35:00,13.65,13.67,13.65,13.65,103200.0,9.3157,9.3293,9.3157,9.3157,103200.0
2011-11-21 12:40:00,13.65,13.65,13.64,13.64,47200.0,9.3157,9.3157,9.3089,9.3089,47200.0
2011-11-21 12:45:00,13.64,13.65,13.64,13.65,45600.0,9.3089,9.3157,9.3089,9.3157,45600.0
2011-11-21 12:50:00,13.65,13.65,13.63,13.64,89200.0,9.3157,9.3157,9.302,9.3089,89200.0
2011-11-21 12:55:00,13.64,13.65,13.63,13.63,84800.0,9.3089,9.3157,9.302,9.302,84800.0
2011-11-21 13:00:00,13.63,13.65,13.63,13.64,58400.0,9.302,9.3157,9.302,9.3089,58400.0
2011-11-21 13:05:00,13.64,13.65,13.64,13.65,76000.0,9.3089,9.3157,9.3089,9.3157,76000.0
2011-11-21 13:10:00,13.65,13.65,13.64,13.64,65200.0,9.3157,9.3157,9.3089,9.3089,65200.0
2011-11-21 13:15:00,13.64,13.66,13.64,13.65,71600.0,9.3089,9.3225,9.3089,9.3157,71600.0
2011-11-21 13:20:00,13.65,13.67,13.64,13.65,94400.0,9.3157,9.3293,9.3089,9.3157,94400.0
2011-11-21 13:25:00,13.65,13.66,13.65,13.65,32400.0,9.3157,9.3225,9.3157,9.3157,32400.0
2011-11-21 13:30:00,13.65,13.65,13.63,13.63,79200.0,9.3157,9.3157,9.302,9.302,79200.0
2011-11-21 13:35:00,13.63,13.63,13.63,13.63,36800.0,9.302,9.302,9.302,9.302,36800.0
2011-11-21 13:40:00,13.63,13.63,13.63,13.63,38800.0,9.302,9.302,9.302,9.302,38800.0
2011-11-21 13:45:00,13.63,13.63,13.62,13.62,82800.0,9.302,9.302,9.2952,9.2952,82800.0
2011-11-21 13:50:00,13.62,13.63,13.62,13.63,32000.0,9.2952,9.302,9.2952,9.302,32000.0
2011-11-21 13:55:00,13.63,13.63,13.62,13.62,48800.0,9.302,9.302,9.2952,9.2952,48800.0
2011-11-21 14:00:00,13.62,13.64,13.62,13.62,112800.0,9.2952,9.3089,9.2952,9.2952,112800.0
2011-11-21 14:05:00,13.62,13.62,13.61,13.62,57600.0,9.2952,9.2952,9.2884,9.2952,57600.0
2011-11-21 14:10:00,13.62,13.65,13.62,13.65,131200.0,9.2952,9.3157,9.2952,9.3157,131200.0
2011-11-21 14:15:00,13.65,13.68,13.65,13.65,155200.0,9.3157,9.3362,9.3157,9.3157,155200.0
2011-11-21 14:20:00,13.65,13.66,13.65,13.66,52800.0,9.3157,9.3225,9.3157,9.3225,52800.0
2011-11-21 14:25:00,13.66,13.66,13.65,13.65,41200.0,9.3225,9.3225,9.3157,9.3157,41200.0
2011-11-21 14:30:00,13.65,13.68,13.65,13.67,90000.0,9.3157,9.3362,9.3157,9.3293,90000.0
2011-11-21 14:35:00,13.68,13.69,13.67,13.69,48800.0,9.3362,9.343,9.3293,9.343,48800.0
2011-11-21 14:40:00,13.68,13.69,13.68,13.69,68400.0,9.3362,9.343,9.3362,9.343,68400.0
2011-11-21 14:45:00,13.68,13.69,13.66,13.66,96000.0,9.3362,9.343,9.3225,9.3225,96000.0
2011-11-21 14:50:00,13.66,13.67,13.66,13.66,65600.0,9.3225,9.3293,9.3225,9.3225,65600.0
2011-11-21 14:55:00,13.66,13.67,13.65,13.65,55600.0,9.3225,9.3293,9.3157,9.3157,55600.0
2011-11-21 15:00:00,13.65,13.65,13.63,13.65,110400.0,9.3157,9.3157,9.302,9.3157,110400.0
2011-11-21 15:05:00,13.65,13.66,13.65,13.66,72400.0,9.3157,9.3225,9.3157,9.3225,72400.0
2011-11-21 15:10:00,13.66,13.68,13.66,13.68,80400.0,9.3225,9.3362,9.3225,9.3362,80400.0
2011-11-21 15:15:00,13.68,13.7,13.66,13.7,203200.0,9.3362,9.3498,9.3225,9.3498,203200.0
2011-11-21 15:20:00,13.7,13.72,13.69,13.71,159600.0,9.3498,9.3635,9.343,9.3566,159600.0
2011-11-21 15:25:00,13.71,13.73,13.7,13.73,143600.0,9.3566,9.3703,9.3498,9.3703,143600.0
2011-11-21 15:30:00,13.73,13.73,13.71,13.72,174400.0,9.3703,9.3703,9.3566,9.3635,174400.0
2011-11-21 15:35:00,13.72,13.74,13.71,13.72,173600.0,9.3635,9.3771,9.3566,9.3635,173600.0
2011-11-21 15:40:00,13.72,13.73,13.71,13.72,186000.0,9.3635,9.3703,9.3566,9.3635,186000.0
2011-11-21 15:45:00,13.72,13.72,13.7,13.7,243200.0,9.3635,9.3635,9.3498,9.3498,243200.0
2011-11-21 15:50:00,13.7,13.72,13.69,13.69,225200.0,9.3498,9.3635,9.343,9.343,225200.0
2011-11-21 15:55:00,13.69,13.7,13.67,13.68,424000.0,9.343,9.3498,9.3293,9.3362,424000.0
2011-11-22 09:30:00,13.51,13.56,13.46,13.53,242400.0,9.315,9.3495,9.2805,9.3288,242400.0
2011-11-22 09:35:00,13.53,13.54,13.47,13.48,60800.0,9.3288,9.3357,9.2874,9.2943,60800.0
2011-11-22 09:40:00,13.49,13.49,13.46,13.46,103200.0,9.3012,9.3012,9.2805,9.2805,103200.0
2011-11-22 09:45:00,13.46,13.5,13.46,13.46,64800.0,9.2805,9.3081,9.2805,9.2805,64800.0
2011-11-22 09:50:00,13.46,13.46,13.44,13.45,186000.0,9.2805,9.2805,9.2667,9.2736,186000.0
2011-11-22 09:55:00,13.44,13.45,13.43,13.43,62400.0,9.2667,9.2736,9.2598,9.2598,62400.0
2011-11-22 10:00:00,13.42,13.45,13.42,13.43,107600.0,9.2529,9.2736,9.2529,9.2598,107600.0
2011-11-22 10:05:00,13.43,13.45,13.43,13.44,99200.0,9.2598,9.2736,9.2598,9.2667,99200.0
2011-11-22 10:10:00,13.44,13.47,13.44,13.44,58800.0,9.2667,9.2874,9.2667,9.2667,58800.0
2011-11-22 10:15:00,13.44,13.45,13.42,13.43,116000.0,9.2667,9.2736,9.2529,9.2598,116000.0
2011-11-22 10:20:00,13.43,13.43,13.41,13.41,149200.0,9.2598,9.2598,9.246,9.246,149200.0
2011-11-22 10:25:00,13.41,13.45,13.41,13.44,163600.0,9.246,9.2736,9.246,9.2667,163600.0
2011-11-22 10:30:00,13.45,13.46,13.44,13.46,64400.0,9.2736,9.2805,9.2667,9.2805,64400.0
2011-11-22 10:35:00,13.46,13.46,13.43,13.43,71600.0,9.2805,9.2805,9.2598,9.2598,71600.0
2011-11-22 10:40:00,13.43,13.44,13.41,13.42,78000.0,9.2598,9.2667,9.246,9.2529,78000.0
2011-11-22 10:45:00,13.42,13.43,13.38,13.38,251200.0,9.2529,9.2598,9.2254,9.2254,251200.0
2011-11-22 10:50:00,13.38,13.39,13.37,13.37,140800.0,9.2254,9.2323,9.2185,9.2185,140800.0
2011-11-22 10:55:00,13.37,13.38,13.36,13.38,120800.0,9.2185,9.2254,9.2116,9.2254,120800.0
2011-11-22 11:00:00,13.38,13.4,13.35,13.35,127200.0,9.2254,9.2392,9.2047,9.2047,127200.0
2011-11-22 11:05:00,13.35,13.38,13.34,13.38,103200.0,9.2047,9.2254,9.1978,9.2254,103200.0
2011-11-22 11:10:00,13.38,13.38,13.37,13.37,96400.0,9.2254,9.2254,9.2185,9.2185,96400.0
2011-11-22 11:15:00,13.37,13.39,13.36,13.39,97200.0,9.2185,9.2323,9.2116,9.2323,97200.0
2011-11-22 11:20:00,13.38,13.38,13.34,13.34,103600.0,9.2254,9.2254,9.1978,9.1978,103600.0
2011-11-22 11:25:00,13.34,13.36,13.34,13.34,63600.0,9.1978,9.2116,9.1978,9.1978,63600.0
2011-11-22 11:30:00,13.34,13.34,13.31,13.31,109600.0,9.1978,9.1978,9.1771,9.1771,109600.0
2011-11-22 11:35:00,13.31,13.33,13.31,13.32,125600.0,9.1771,9.1909,9.1771,9.184,125600.0
2011-11-22 11:40:00,13.32,13.32,13.28,13.29,148400.0,9.184,9.184,9.1564,9.1633,148400.0
2011-11-22 11:45:00,13.29,13.34,13.28,13.34,76400.0,9.1633,9.1978,9.1564,9.1978,76400.0
2011-11-22 11:50:00,13.33,13.39,13.33,13.38,102800.0,9.1909,9.2323,9.1909,9.2254,102800.0
2011-11-22 11:55:00,13.38,13.4,13.38,13.38,117200.0,9.2254,9.2392,9.2254,9.2254,117200.0
2011-11-22 12:00:00,13.38,13.4,13.38,13.39,222400.0,9.2254,9.2392,9.2254,9.2323,222400.0
2011-11-22 12:05:00,13.39,13.42,13.39,13.4,182800.0,9.2323,9.2529,9.2323,9.2392,182800.0
2011-11-22 12:10:00,13.4,13.4,13.38,13.4,166000.0,9.2392,9.2392,9.2254,9.2392,166000.0
2011-11-22 12:15:00,13.4,13.42,13.4,13.4,78800.0,9.2392,9.2529,9.2392,9.2392,78800.0
2011-11-22 12:20:00,13.4,13.41,13.39,13.4,49200.0,9.2392,9.246,9.2323,9.2392,49200.0
2011-11-22 12:25:00,13.4,13.41,13.39,13.4,156400.0,9.2392,9.246,9.2323,9.2392,156400.0
2011-11-22 12:30:00,13.4,13.42,13.39,13.4,87600.0,9.2392,9.2529,9.2323,9.2392,87600.0
2011-11-22 12:35:00,13.4,13.41,13.39,13.4,46400.0,9.2392,9.246,9.2323,9.2392,46400.0
2011-11-22 12:40:00,13.4,13.41,13.4,13.41,29600.0,9.2392,9.246,9.2392,9.246,29600.0
2011-11-22 12:45:00,13.41,13.42,13.41,13.41,34400.0,9.246,9.2529,9.246,9.246,34400.0
2011-11-22 12:50:00,13.41,13.43,13.4,13.41,46000.0,9.246,9.2598,9.2392,9.246,46000.0
2011-11-22 12:55:00,13.41,13.43,13.41,13.43,35600.0,9.246,9.2598,9.246,9.2598,35600.0
2011-11-22 13:00:00,13.43,13.44,13.42,13.43,48800.0,9.2598,9.2667,9.2529,9.2598,48800.0
2011-11-22 13:05:00,13.43,13.45,13.42,13.42,42800.0,9.2598,9.2736,9.2529,9.2529,42800.0
2011-11-22 13:10:00,13.42,13.43,13.42,13.42,21200.0,9.2529,9.2598,9.2529,9.2529,21200.0
2011-11-22 13:15:00,13.42,13.45,13.42,13.45,50800.0,9.2529,9.2736,9.2529,9.2736,50800.0
2011-11-22 13:20:00,13.45,13.46,13.43,13.44,116400.0,9.2736,9.2805,9.2598,9.2667,116400.0
2011-11-22 13:25:00,13.44,13.46,13.44,13.45,34000.0,9.2667,9.2805,9.2667,9.2736,34000.0
2011-11-22 13:30:00,13.45,13.46,13.45,13.46,58400.0,9.2736,9.2805,9.2736,9.2805,58400.0
2011-11-22 13:35:00,13.46,13.46,13.45,13.45,59200.0,9.2805,9.2805,9.2736,9.2736,59200.0
2011-11-22 13:40:00,13.45,13.45,13.44,13.45,38800.0,9.2736,9.2736,9.2667,9.2736,38800.0
2011-11-22 13:45:00,13.44,13.46,13.43,13.45,56400.0,9.2667,9.2805,9.2598,9.2736,56400.0
2011-11-22 13:50:00,13.46,13.46,13.44,13.44,64000.0,9.2805,9.2805,9.2667,9.2667,64000.0
2011-11-22 13:55:00,13.44,13.44,13.41,13.41,34800.0,9.2667,9.2667,9.246,9.246,34800.0
2011-11-22 14:00:00,13.42,13.42,13.41,13.41,40400.0,9.2529,9.2529,9.246,9.246,40400.0
2011-11-22 14:05:00,13.41,13.44,13.4,13.44,54800.0,9.246,9.2667,9.2392,9.2667,54800.0
2011-11-22 14:10:00,13.44,13.44,13.43,13.43,37600.0,9.2667,9.2667,9.2598,9.2598,37600.0
2011-11-22 14:15:00,13.43,13.43,13.42,13.42,27600.0,9.2598,9.2598,9.2529,9.2529,27600.0
2011-11-22 14:20:00,13.41,13.42,13.39,13.39,80000.0,9.246,9.2529,9.2323,9.2323,80000.0
2011-11-22 14:25:00,13.39,13.4,13.39,13.4,38000.0,9.2323,9.2392,9.2323,9.2392,38000.0
2011-11-22 14:30:00,13.39,13.4,13.39,13.39,76400.0,9.2323,9.2392,9.2323,9.2323,76400.0
2011-11-22 14:35:00,13.39,13.4,13.39,13.39,77200.0,9.2323,9.2392,9.2323,9.2323,77200.0
2011-11-22 14:40:00,13.4,13.4,13.39,13.4,38800.0,9.2392,9.2392,9.2323,9.2392,38800.0
2011-11-22 14:45:00,13.4,13.4,13.39,13.39,31200.0,9.2392,9.2392,9.2323,9.2323,31200.0
2011-11-22 14:50:00,13.39,13.4,13.39,13.39,144400.0,9.2323,9.2392,9.2323,9.2323,144400.0
2011-11-22 14:55:00,13.39,13.4,13.39,13.4,66800.0,9.2323,9.2392,9.2323,9.2392,66800.0
2011-11-22 15:00:00,13.4,13.4,13.39,13.39,71600.0,9.2392,9.2392,9.2323,9.2323,71600.0
2011-11-22 15:05:00,13.39,13.4,13.39,13.39,119200.0,9.2323,9.2392,9.2323,9.2323,119200.0
2011-11-22 15:10:00,13.39,13.4,13.39,13.39,97200.0,9.2323,9.2392,9.2323,9.2323,97200.0
2011-11-22 15:15:00,13.39,13.4,13.39,13.39,72400.0,9.2323,9.2392,9.2323,9.2323,72400.0
2011-11-22 15:20:00,13.39,13.4,13.39,13.4,78000.0,9.2323,9.2392,9.2323,9.2392,78000.0
2011-11-22 15:25:00,13.4,13.41,13.4,13.41,72400.0,9.2392,9.246,9.2392,9.246,72400.0
2011-11-22 15:30:00,13.41,13.42,13.4,13.41,159600.0,9.246,9.2529,9.2392,9.246,159600.0
2011-11-22 15:35:00,13.41,13.41,13.38,13.38,119600.0,9.246,9.246,9.2254,9.2254,119600.0
2011-11-22 15:40:00,13.38,13.4,13.38,13.38,150000.0,9.2254,9.2392,9.2254,9.2254,150000.0
2011-11-22 15:45:00,13.38,13.38,13.36,13.37,184000.0,9.2254,9.2254,9.2116,9.2185,184000.0
2011-11-22 15:50:00,13.37,13.38,13.36,13.37,206800.0,9.2185,9.2254,9.2116,9.2185,206800.0
2011-11-22 15:55:00,13.37,13.37,13.35,13.36,332000.0,9.2185,9.2185,9.2047,9.2116,332000.0
2011-11-23 09:30:00,13.29,13.29,13.24,13.27,174400.0,9.1633,9.1633,9.1288,9.1495,174400.0
2011-11-23 09:35:00,13.28,13.3,13.27,13.29,77200.0,9.1564,9.1702,9.1495,9.1633,77200.0
2011-11-23 09:40:00,13.29,13.31,13.27,13.3,108000.0,9.1633,9.1771,9.1495,9.1702,108000.0
2011-11-23 09:45:00,13.31,13.32,13.29,13.32,82800.0,9.1771,9.184,9.1633,9.184,82800.0
2011-11-23 09:50:00,13.31,13.32,13.29,13.3,77200.0,9.1771,9.184,9.1633,9.1702,77200.0
2011-11-23 09:55:00,13.29,13.3,13.26,13.26,84800.0,9.1633,9.1702,9.1426,9.1426,84800.0
2011-11-23 10:00:00,13.26,13.27,13.26,13.27,163200.0,9.1426,9.1495,9.1426,9.1495,163200.0
2011-11-23 10:05:00,13.27,13.3,13.27,13.3,53200.0,9.1495,9.1702,9.1495,9.1702,53200.0
2011-11-23 10:10:00,13.3,13.3,13.26,13.26,79600.0,9.1702,9.1702,9.1426,9.1426,79600.0
2011-11-23 10:15:00,13.26,13.27,13.25,13.26,76000.0,9.1426,9.1495,9.1357,9.1426,76000.0
2011-11-23 10:20:00,13.26,13.28,13.26,13.27,86000.0,9.1426,9.1564,9.1426,9.1495,86000.0
2011-11-23 10:25:00,13.27,13.28,13.26,13.27,102400.0,9.1495,9.1564,9.1426,9.1495,102400.0
2011-11-23 10:30:00,13.27,13.28,13.26,13.28,60000.0,9.1495,9.1564,9.1426,9.1564,60000.0
2011-11-23 10:35:00,13.28,13.29,13.28,13.28,84800.0,9.1564,9.1633,9.1564,9.1564,84800.0
2011-11-23 10:40:00,13.28,13.29,13.26,13.26,64000.0,9.1564,9.1633,9.1426,9.1426,64000.0
2011-11-23 10:45:00,13.26,13.26,13.24,13.24,92400.0,9.1426,9.1426,9.1288,9.1288,92400.0
2011-11-23 10:50:00,13.24,13.28,13.24,13.28,112800.0,9.1288,9.1564,9.1288,9.1564,112800.0
2011-11-23 10:55:00,13.28,13.28,13.25,13.25,44800.0,9.1564,9.1564,9.1357,9.1357,44800.0
2011-11-23 11:00:00,13.25,13.25,13.23,13.23,54000.0,9.1357,9.1357,9.1219,9.1219,54000.0
2011-11-23 11:05:00,13.24,13.24,13.23,13.24,71600.0,9.1288,9.1288,9.1219,9.1288,71600.0
2011-11-23 11:10:00,13.24,13.24,13.22,13.22,80000.0,9.1288,9.1288,9.115,9.115,80000.0
2011-11-23 11:15:00,13.22,13.23,13.22,13.22,52800.0,9.115,9.1219,9.115,9.115,52800.0
2011-11-23 11:20:00,13.22,13.23,13.21,13.22,40000.0,9.115,9.1219,9.1082,9.115,40000.0
2011-11-23 11:25:00,13.22,13.24,13.21,13.22,58000.0,9.115,9.1288,9.1082,9.115,58000.0
2011-11-23 11:30:00,13.22,13.22,13.2,13.2,68000.0,9.115,9.115,9.1013,9.1013,68000.0
2011-11-23 11:35:00,13.2,13.24,13.19,13.22,96000.0,9.1013,9.1288,9.0944,9.115,96000.0
2011-11-23 11:40:00,13.22,13.24,13.22,13.24,32800.0,9.115,9.1288,9.115,9.1288,32800.0
2011-11-23 11:45:00,13.24,13.24,13.22,13.22,48400.0,9.1288,9.1288,9.115,9.115,48400.0
2011-11-23 11:50:00,13.22,13.24,13.21,13.22,110000.0,9.115,9.1288,9.1082,9.115,110000.0
2011-11-23 11:55:00,13.22,13.23,13.2,13.2,36000.0,9.115,9.1219,9.1013,9.1013,36000.0
2011-11-23 12:00:00,13.2,13.22,13.2,13.22,47200.0,9.1013,9.115,9.1013,9.115,47200.0
2011-11-23 12:05:00,13.22,13.22,13.22,13.22,32000.0,9.115,9.115,9.115,9.115,32000.0
2011-11-23 12:10:00,13.22,13.22,13.21,13.22,72800.0,9.115,9.115,9.1082,9.115,72800.0
2011-11-23 12:15:00,13.21,13.23,13.21,13.22,48000.0,9.1082,9.1219,9.1082,9.115,48000.0
2011-11-23 12:20:00,13.23,13.24,13.22,13.22,82000.0,9.1219,9.1288,9.115,9.115,82000.0
2011-11-23 12:25:00,13.22,13.22,13.21,13.22,84800.0,9.115,9.115,9.1082,9.115,84800.0
2011-11-23 12:30:00,13.22,13.22,13.2,13.2,101200.0,9.115,9.115,9.1013,9.1013,101200.0
2011-11-23 12:35:00,13.2,13.22,13.2,13.21,63200.0,9.1013,9.115,9.1013,9.1082,63200.0
2011-11-23 12:40:00,13.21,13.21,13.2,13.21,79600.0,9.1082,9.1082,9.1013,9.1082,79600.0
2011-11-23 12:45:00,13.21,13.23,13.2,13.22,124400.0,9.1082,9.1219,9.1013,9.115,124400.0
2011-11-23 12:50:00,13.22,13.24,13.22,13.23,172400.0,9.115,9.1288,9.115,9.1219,172400.0
2011-11-23 12:55:00,13.23,13.24,13.22,13.24,106000.0,9.1219,9.1288,9.115,9.1288,106000.0
2011-11-23 13:00:00,13.23,13.24,13.22,13.23,144000.0,9.1219,9.1288,9.115,9.1219,144000.0
2011-11-23 13:05:00,13.23,13.23,13.22,13.22,57600.0,9.1219,9.1219,9.115,9.115,57600.0
2011-11-23 13:10:00,13.22,13.22,13.19,13.2,73600.0,9.115,9.115,9.0944,9.1013,73600.0
2011-11-23 13:15:00,13.2,13.2,13.2,13.2,50000.0,9.1013,9.1013,9.1013,9.1013,50000.0
2011-11-23 13:20:00,13.2,13.21,13.19,13.19,55200.0,9.1013,9.1082,9.0944,9.0944,55200.0
2011-11-23 13:25:00,13.19,13.2,13.19,13.2,66800.0,9.0944,9.1013,9.0944,9.1013,66800.0
2011-11-23 13:30:00,13.2,13.21,13.19,13.19,48400.0,9.1013,9.1082,9.0944,9.0944,48400.0
2011-11-23 13:35:00,13.19,13.19,13.18,13.19,54000.0,9.0944,9.0944,9.0875,9.0944,54000.0
2011-11-23 13:40:00,13.19,13.19,13.18,13.18,65600.0,9.0944,9.0944,9.0875,9.0875,65600.0
2011-11-23 13:45:00,13.18,13.18,13.18,13.18,55200.0,9.0875,9.0875,9.0875,9.0875,55200.0
2011-11-23 13:50:00,13.18,13.19,13.18,13.19,57600.0,9.0875,9.0944,9.0875,9.0944,57600.0
2011-11-23 13:55:00,13.19,13.19,13.17,13.17,73200.0,9.0944,9.0944,9.0806,9.0806,73200.0
2011-11-23 14:00:00,13.17,13.18,13.16,13.18,71600.0,9.0806,9.0875,9.0737,9.0875,71600.0
2011-11-23 14:05:00,13.17,13.17,13.15,13.16,70800.0,9.0806,9.0806,9.0668,9.0737,70800.0
2011-11-23 14:10:00,13.16,13.16,13.13,13.14,94000.0,9.0737,9.0737,9.053,9.0599,94000.0
2011-11-23 14:15:00,13.13,13.13,13.13,13.13,76800.0,9.053,9.053,9.053,9.053,76800.0
2011-11-23 14:20:00,13.13,13.13,13.13,13.13,59600.0,9.053,9.053,9.053,9.053,59600.0
2011-11-23 14:25:00,13.13,13.13,13.11,13.13,101200.0,9.053,9.053,9.0392,9.053,101200.0
2011-11-23 14:30:00,13.13,13.15,13.13,13.15,94800.0,9.053,9.0668,9.053,9.0668,94800.0
2011-11-23 14:35:00,13.15,13.16,13.14,13.15,103600.0,9.0668,9.0737,9.0599,9.0668,103600.0
2011-11-23 14:40:00,13.15,13.15,13.13,13.13,58000.0,9.0668,9.0668,9.053,9.053,58000.0
2011-11-23 14:45:00,13.13,13.14,13.13,13.13,131200.0,9.053,9.0599,9.053,9.053,131200.0
2011-11-23 14:50:00,13.13,13.13,13.13,13.13,54400.0,9.053,9.053,9.053,9.053,54400.0
2011-11-23 14:55:00,13.13,13.13,13.11,13.12,90000.0,9.053,9.053,9.0392,9.0461,90000.0
2011-11-23 15:00:00,13.12,13.14,13.11,13.13,152000.0,9.0461,9.0599,9.0392,9.053,152000.0
2011-11-23 15:05:00,13.14,13.15,13.13,13.15,125200.0,9.0599,9.0668,9.053,9.0668,125200.0
2011-11-23 15:10:00,13.15,13.17,13.14,13.17,144000.0,9.0668,9.0806,9.0599,9.0806,144000.0
2011-11-23 15:15:00,13.17,13.17,13.15,13.15,124800.0,9.0806,9.0806,9.0668,9.0668,124800.0
2011-11-23 15:20:00,13.15,13.16,13.14,13.14,120400.0,9.0668,9.0737,9.0599,9.0599,120400.0
2011-11-23 15:25:00,13.15,13.15,13.13,13.15,146000.0,9.0668,9.0668,9.053,9.0668,146000.0
2011-11-23 15:30:00,13.15,13.16,13.14,13.16,222400.0,9.0668,9.0737,9.0599,9.0737,222400.0
2011-11-23 15:35:00,13.16,13.17,13.16,13.17,176000.0,9.0737,9.0806,9.0737,9.0806,176000.0
2011-11-23 15:40:00,13.17,13.2,13.17,13.2,240400.0,9.0806,9.1013,9.0806,9.1013,240400.0
2011-11-23 15:45:00,13.19,13.19,13.16,13.17,385600.0,9.0944,9.0944,9.0737,9.0806,385600.0
2011-11-23 15:50:00,13.17,13.17,13.15,13.16,397200.0,9.0806,9.0806,9.0668,9.0737,397200.0
2011-11-23 15:55:00,13.16,13.16,13.09,13.1,848800.0,9.0737,9.0737,9.0254,9.0323,848800.0
2011-11-25 09:30:00,13.09,13.18,13.08,13.17,87600.0,9.0254,9.0875,9.0185,9.0806,87600.0
2011-11-25 09:35:00,13.17,13.2,13.14,13.18,66800.0,9.0806,9.1013,9.0599,9.0875,66800.0
2011-11-25 09:40:00,13.19,13.21,13.17,13.2,66800.0,9.0944,9.1082,9.0806,9.1013,66800.0
2011-11-25 09:45:00,13.2,13.21,13.14,13.15,97600.0,9.1013,9.1082,9.0599,9.0668,97600.0
2011-11-25 09:50:00,13.15,13.15,13.13,13.14,54400.0,9.0668,9.0668,9.053,9.0599,54400.0
2011-11-25 09:55:00,13.13,13.15,13.13,13.14,31200.0,9.053,9.0668,9.053,9.0599,31200.0
2011-11-25 10:00:00,13.13,13.18,13.13,13.17,109200.0,9.053,9.0875,9.053,9.0806,109200.0
2011-11-25 10:05:00,13.17,13.19,13.17,13.19,76000.0,9.0806,9.0944,9.0806,9.0944,76000.0
2011-11-25 10:10:00,13.19,13.19,13.17,13.17,174000.0,9.0944,9.0944,9.0806,9.0806,174000.0
2011-11-25 10:15:00,13.17,13.18,13.15,13.18,104400.0,9.0806,9.0875,9.0668,9.0875,104400.0
2011-11-25 10:20:00,13.18,13.2,13.17,13.2,114000.0,9.0875,9.1013,9.0806,9.1013,114000.0
2011-11-25 10:25:00,13.2,13.2,13.17,13.2,211200.0,9.1013,9.1013,9.0806,9.1013,211200.0
2011-11-25 10:30:00,13.2,13.2,13.17,13.18,81200.0,9.1013,9.1013,9.0806,9.0875,81200.0
2011-11-25 10:35:00,13.18,13.2,13.17,13.19,55600.0,9.0875,9.1013,9.0806,9.0944,55600.0
2011-11-25 10:40:00,13.19,13.2,13.18,13.19,52400.0,9.0944,9.1013,9.0875,9.0944,52400.0
2011-11-25 10:45:00,13.19,13.2,13.18,13.19,67600.0,9.0944,9.1013,9.0875,9.0944,67600.0
2011-11-25 10:50:00,13.19,13.2,13.18,13.18,80800.0,9.0944,9.1013,9.0875,9.0875,80800.0
2011-11-25 10:55:00,13.18,13.2,13.18,13.19,55600.0,9.0875,9.1013,9.0875,9.0944,55600.0
2011-11-25 11:00:00,13.19,13.21,13.19,13.2,129600.0,9.0944,9.1082,9.0944,9.1013,129600.0
2011-11-25 11:05:00,13.2,13.21,13.2,13.2,76400.0,9.1013,9.1082,9.1013,9.1013,76400.0
2011-11-25 11:10:00,13.2,13.22,13.2,13.21,84000.0,9.1013,9.115,9.1013,9.1082,84000.0
2011-11-25 11:15:00,13.21,13.23,13.21,13.22,50400.0,9.1082,9.1219,9.1082,9.115,50400.0
2011-11-25 11:20:00,13.23,13.23,13.22,13.23,38800.0,9.1219,9.1219,9.115,9.1219,38800.0
2011-11-25 11:25:00,13.23,13.23,13.21,13.22,60000.0,9.1219,9.1219,9.1082,9.115,60000.0
2011-11-25 11:30:00,13.22,13.23,13.22,13.23,38000.0,9.115,9.1219,9.115,9.1219,38000.0
2011-11-25 11:35:00,13.22,13.22,13.21,13.22,70800.0,9.115,9.115,9.1082,9.115,70800.0
2011-11-25 11:40:00,13.22,13.22,13.21,13.21,58800.0,9.115,9.115,9.1082,9.1082,58800.0
2011-11-25 11:45:00,13.21,13.22,13.2,13.21,140000.0,9.1082,9.115,9.1013,9.1082,140000.0
2011-11-25 11:50:00,13.21,13.21,13.18,13.18,72800.0,9.1082,9.1082,9.0875,9.0875,72800.0
2011-11-25 11:55:00,13.18,13.2,13.18,13.19,44800.0,9.0875,9.1013,9.0875,9.0944,44800.0
2011-11-25 12:00:00,13.19,13.19,13.18,13.18,49200.0,9.0944,9.0944,9.0875,9.0875,49200.0
2011-11-25 12:05:00,13.18,13.18,13.16,13.17,44400.0,9.0875,9.0875,9.0737,9.0806,44400.0
2011-11-25 12:10:00,13.17,13.18,13.15,13.18,35200.0,9.0806,9.0875,9.0668,9.0875,35200.0
2011-11-25 12:15:00,13.18,13.18,13.16,13.18,44000.0,9.0875,9.0875,9.0737,9.0875,44000.0
2011-11-25 12:20:00,13.17,13.18,13.16,13.17,38400.0,9.0806,9.0875,9.0737,9.0806,38400.0
2011-11-25 12:25:00,13.17,13.19,13.17,13.18,46400.0,9.0806,9.0944,9.0806,9.0875,46400.0
2011-11-25 12:30:00,13.18,13.19,13.17,13.19,108000.0,9.0875,9.0944,9.0806,9.0944,108000.0
2011-11-25 12:35:00,13.19,13.19,13.17,13.18,73600.0,9.0944,9.0944,9.0806,9.0875,73600.0
2011-11-25 12:40:00,13.17,13.18,13.15,13.16,82400.0,9.0806,9.0875,9.0668,9.0737,82400.0
2011-11-25 12:45:00,13.16,13.18,13.16,13.16,72800.0,9.0737,9.0875,9.0737,9.0737,72800.0
2011-11-25 12:50:00,13.17,13.18,13.17,13.17,71200.0,9.0806,9.0875,9.0806,9.0806,71200.0
2011-11-25 12:55:00,13.17,13.17,13.14,13.15,178400.0,9.0806,9.0806,9.0599,9.0668,178400.0
2011-11-28 09:30:00,13.4,13.41,13.36,13.37,149200.0,9.2392,9.246,9.2116,9.2185,149200.0
2011-11-28 09:35:00,13.37,13.41,13.35,13.4,132800.0,9.2185,9.246,9.2047,9.2392,132800.0
2011-11-28 09:40:00,13.4,13.44,13.4,13.44,118000.0,9.2392,9.2667,9.2392,9.2667,118000.0
2011-11-28 09:45:00,13.44,13.48,13.44,13.44,131600.0,9.2667,9.2943,9.2667,9.2667,131600.0
2011-11-28 09:50:00,13.44,13.48,13.44,13.47,148000.0,9.2667,9.2943,9.2667,9.2874,148000.0
2011-11-28 09:55:00,13.47,13.49,13.47,13.49,159200.0,9.2874,9.3012,9.2874,9.3012,159200.0
2011-11-28 10:00:00,13.49,13.49,13.46,13.47,196800.0,9.3012,9.3012,9.2805,9.2874,196800.0
2011-11-28 10:05:00,13.47,13.47,13.44,13.44,308400.0,9.2874,9.2874,9.2667,9.2667,308400.0
2011-11-28 10:10:00,13.44,13.46,13.43,13.45,67200.0,9.2667,9.2805,9.2598,9.2736,67200.0
2011-11-28 10:15:00,13.45,13.46,13.45,13.45,132400.0,9.2736,9.2805,9.2736,9.2736,132400.0
2011-11-28 10:20:00,13.46,13.46,13.44,13.44,40400.0,9.2805,9.2805,9.2667,9.2667,40400.0
2011-11-28 10:25:00,13.44,13.45,13.43,13.43,465200.0,9.2667,9.2736,9.2598,9.2598,465200.0
2011-11-28 10:30:00,13.43,13.44,13.42,13.42,176400.0,9.2598,9.2667,9.2529,9.2529,176400.0
2011-11-28 10:35:00,13.43,13.43,13.4,13.41,180400.0,9.2598,9.2598,9.2392,9.246,180400.0
2011-11-28 10:40:00,13.41,13.41,13.4,13.41,68000.0,9.246,9.246,9.2392,9.246,68000.0
2011-11-28 10:45:00,13.41,13.42,13.4,13.42,212400.0,9.246,9.2529,9.2392,9.2529,212400.0
2011-11-28 10:50:00,13.42,13.43,13.41,13.43,153200.0,9.2529,9.2598,9.246,9.2598,153200.0
2011-11-28 10:55:00,13.43,13.44,13.42,13.42,58400.0,9.2598,9.2667,9.2529,9.2529,58400.0
2011-11-28 11:00:00,13.42,13.43,13.41,13.41,100800.0,9.2529,9.2598,9.246,9.246,100800.0
2011-11-28 11:05:00,13.41,13.44,13.41,13.44,109600.0,9.246,9.2667,9.246,9.2667,109600.0
2011-11-28 11:10:00,13.44,13.44,13.43,13.43,54800.0,9.2667,9.2667,9.2598,9.2598,54800.0
2011-11-28 11:15:00,13.43,13.44,13.43,13.44,48800.0,9.2598,9.2667,9.2598,9.2667,48800.0
2011-11-28 11:20:00,13.44,13.44,13.43,13.43,42000.0,9.2667,9.2667,9.2598,9.2598,42000.0
2011-11-28 11:25:00,13.43,13.44,13.43,13.43,25200.0,9.2598,9.2667,9.2598,9.2598,25200.0
2011-11-28 11:30:00,13.44,13.45,13.44,13.44,51200.0,9.2667,9.2736,9.2667,9.2667,51200.0
2011-11-28 11:35:00,13.44,13.45,13.44,13.45,27200.0,9.2667,9.2736,9.2667,9.2736,27200.0
2011-11-28 11:40:00,13.45,13.45,13.44,13.44,54400.0,9.2736,9.2736,9.2667,9.2667,54400.0
2011-11-28 11:45:00,13.44,13.45,13.43,13.45,40800.0,9.2667,9.2736,9.2598,9.2736,40800.0
2011-11-28 11:50:00,13.45,13.45,13.44,13.44,63600.0,9.2736,9.2736,9.2667,9.2667,63600.0
2011-11-28 11:55:00,13.44,13.45,13.44,13.45,26000.0,9.2667,9.2736,9.2667,9.2736,26000.0
2011-11-28 12:00:00,13.45,13.45,13.44,13.44,28000.0,9.2736,9.2736,9.2667,9.2667,28000.0
2011-11-28 12:05:00,13.45,13.45,13.44,13.44,50400.0,9.2736,9.2736,9.2667,9.2667,50400.0
2011-11-28 12:10:00,13.44,13.45,13.44,13.44,50800.0,9.2667,9.2736,9.2667,9.2667,50800.0
2011-11-28 12:15:00,13.45,13.45,13.44,13.44,34000.0,9.2736,9.2736,9.2667,9.2667,34000.0
2011-11-28 12:20:00,13.44,13.45,13.43,13.44,203200.0,9.2667,9.2736,9.2598,9.2667,203200.0
2011-11-28 12:25:00,13.44,13.44,13.43,13.43,63200.0,9.2667,9.2667,9.2598,9.2598,63200.0
2011-11-28 12:30:00,13.43,13.43,13.42,13.42,34000.0,9.2598,9.2598,9.2529,9.2529,34000.0
2011-11-28 12:35:00,13.42,13.42,13.4,13.41,44400.0,9.2529,9.2529,9.2392,9.246,44400.0
2011-11-28 12:40:00,13.41,13.43,13.4,13.41,88400.0,9.246,9.2598,9.2392,9.246,88400.0
2011-11-28 12:45:00,13.42,13.42,13.41,13.41,49600.0,9.2529,9.2529,9.246,9.246,49600.0
2011-11-28 12:50:00,13.41,13.42,13.4,13.41,29600.0,9.246,9.2529,9.2392,9.246,29600.0
2011-11-28 12:55:00,13.41,13.42,13.41,13.41,23600.0,9.246,9.2529,9.246,9.246,23600.0
2011-11-28 13:00:00,13.42,13.42,13.4,13.4,27600.0,9.2529,9.2529,9.2392,9.2392,27600.0
2011-11-28 13:05:00,13.4,13.41,13.4,13.41,25600.0,9.2392,9.246,9.2392,9.246,25600.0
2011-11-28 13:10:00,13.4,13.42,13.4,13.42,110400.0,9.2392,9.2529,9.2392,9.2529,110400.0
2011-11-28 13:15:00,13.42,13.42,13.41,13.42,34800.0,9.2529,9.2529,9.246,9.2529,34800.0
2011-11-28 13:20:00,13.42,13.44,13.42,13.43,59600.0,9.2529,9.2667,9.2529,9.2598,59600.0
2011-11-28 13:25:00,13.44,13.44,13.43,13.44,24800.0,9.2667,9.2667,9.2598,9.2667,24800.0
2011-11-28 13:30:00,13.44,13.45,13.43,13.43,34400.0,9.2667,9.2736,9.2598,9.2598,34400.0
2011-11-28 13:35:00,13.43,13.44,13.43,13.43,78400.0,9.2598,9.2667,9.2598,9.2598,78400.0
2011-11-28 13:40:00,13.43,13.43,13.43,13.43,21200.0,9.2598,9.2598,9.2598,9.2598,21200.0
2011-11-28 13:45:00,13.43,13.43,13.43,13.43,20000.0,9.2598,9.2598,9.2598,9.2598,20000.0
2011-11-28 13:50:00,13.43,13.43,13.42,13.42,40000.0,9.2598,9.2598,9.2529,9.2529,40000.0
2011-11-28 13:55:00,13.42,13.42,13.39,13.4,42400.0,9.2529,9.2529,9.2323,9.2392,42400.0
2011-11-28 14:00:00,13.4,13.4,13.38,13.39,31200.0,9.2392,9.2392,9.2254,9.2323,31200.0
2011-11-28 14:05:00,13.39,13.42,13.38,13.42,65200.0,9.2323,9.2529,9.2254,9.2529,65200.0
2011-11-28 14:10:00,13.41,13.43,13.41,13.43,73600.0,9.246,9.2598,9.246,9.2598,73600.0
2011-11-28 14:15:00,13.43,13.43,13.43,13.43,83200.0,9.2598,9.2598,9.2598,9.2598,83200.0
2011-11-28 14:20:00,13.43,13.44,13.42,13.42,43200.0,9.2598,9.2667,9.2529,9.2529,43200.0
2011-11-28 14:25:00,13.42,13.42,13.41,13.42,78400.0,9.2529,9.2529,9.246,9.2529,78400.0
2011-11-28 14:30:00,13.42,13.42,13.41,13.42,34000.0,9.2529,9.2529,9.246,9.2529,34000.0
2011-11-28 14:35:00,13.42,13.42,13.4,13.4,57200.0,9.2529,9.2529,9.2392,9.2392,57200.0
2011-11-28 14:40:00,13.4,13.41,13.4,13.4,46000.0,9.2392,9.246,9.2392,9.2392,46000.0
2011-11-28 14:45:00,13.4,13.4,13.39,13.39,42800.0,9.2392,9.2392,9.2323,9.2323,42800.0
2011-11-28 14:50:00,13.4,13.4,13.38,13.38,76000.0,9.2392,9.2392,9.2254,9.2254,76000.0
2011-11-28 14:55:00,13.38,13.38,13.36,13.37,68800.0,9.2254,9.2254,9.2116,9.2185,68800.0
2011-11-28 15:00:00,13.37,13.38,13.37,13.38,88400.0,9.2185,9.2254,9.2185,9.2254,88400.0
2011-11-28 15:05:00,13.38,13.38,13.35,13.35,114000.0,9.2254,9.2254,9.2047,9.2047,114000.0
2011-11-28 15:10:00,13.35,13.36,13.35,13.35,55600.0,9.2047,9.2116,9.2047,9.2047,55600.0
2011-11-28 15:15:00,13.35,13.35,13.33,13.35,95600.0,9.2047,9.2047,9.1909,9.2047,95600.0
2011-11-28 15:20:00,13.35,13.36,13.34,13.35,77600.0,9.2047,9.2116,9.1978,9.2047,77600.0
2011-11-28 15:25:00,13.35,13.36,13.34,13.35,112400.0,9.2047,9.2116,9.1978,9.2047,112400.0
2011-11-28 15:30:00,13.35,13.36,13.34,13.35,100800.0,9.2047,9.2116,9.1978,9.2047,100800.0
2011-11-28 15:35:00,13.35,13.38,13.35,13.37,112400.0,9.2047,9.2254,9.2047,9.2185,112400.0
2011-11-28 15:40:00,13.37,13.37,13.35,13.37,183200.0,9.2185,9.2185,9.2047,9.2185,183200.0
2011-11-28 15:45:00,13.37,13.37,13.32,13.33,184000.0,9.2185,9.2185,9.184,9.1909,184000.0
2011-11-28 15:50:00,13.33,13.35,13.32,13.34,188000.0,9.1909,9.2047,9.184,9.1978,188000.0
2011-11-28 15:55:00,13.33,13.39,13.33,13.39,396800.0,9.1909,9.2323,9.1909,9.2323,396800.0
2011-11-29 09:30:00,13.46,13.48,13.43,13.46,131200.0,9.2805,9.2943,9.2598,9.2805,131200.0
2011-11-29 09:35:00,13.46,13.49,13.46,13.49,87200.0,9.2805,9.3012,9.2805,9.3012,87200.0
2011-11-29 09:40:00,13.49,13.5,13.47,13.49,56000.0,9.3012,9.3081,9.2874,9.3012,56000.0
2011-11-29 09:45:00,13.49,13.49,13.47,13.48,62800.0,9.3012,9.3012,9.2874,9.2943,62800.0
2011-11-29 09:50:00,13.48,13.51,13.48,13.5,51200.0,9.2943,9.315,9.2943,9.3081,51200.0
2011-11-29 09:55:00,13.49,13.5,13.49,13.5,30400.0,9.3012,9.3081,9.3012,9.3081,30400.0
2011-11-29 10:00:00,13.5,13.54,13.49,13.51,192400.0,9.3081,9.3357,9.3012,9.315,192400.0
2011-11-29 10:05:00,13.5,13.54,13.5,13.54,92400.0,9.3081,9.3357,9.3081,9.3357,92400.0
2011-11-29 10:10:00,13.54,13.55,13.53,13.53,92400.0,9.3357,9.3426,9.3288,9.3288,92400.0
2011-11-29 10:15:00,13.54,13.56,13.53,13.55,56400.0,9.3357,9.3495,9.3288,9.3426,56400.0
2011-11-29 10:20:00,13.55,13.57,13.55,13.57,64400.0,9.3426,9.3564,9.3426,9.3564,64400.0
2011-11-29 10:25:00,13.56,13.58,13.56,13.57,94000.0,9.3495,9.3633,9.3495,9.3564,94000.0
2011-11-29 10:30:00,13.57,13.58,13.56,13.58,86400.0,9.3564,9.3633,9.3495,9.3633,86400.0
2011-11-29 10:35:00,13.58,13.58,13.57,13.58,39200.0,9.3633,9.3633,9.3564,9.3633,39200.0
2011-11-29 10:40:00,13.58,13.59,13.58,13.58,58000.0,9.3633,9.3702,9.3633,9.3633,58000.0
2011-11-29 10:45:00,13.58,13.59,13.56,13.56,80000.0,9.3633,9.3702,9.3495,9.3495,80000.0
2011-11-29 10:50:00,13.56,13.57,13.56,13.56,60800.0,9.3495,9.3564,9.3495,9.3495,60800.0
2011-11-29 10:55:00,13.56,13.57,13.55,13.56,54800.0,9.3495,9.3564,9.3426,9.3495,54800.0
2011-11-29 11:00:00,13.56,13.57,13.56,13.56,86400.0,9.3495,9.3564,9.3495,9.3495,86400.0
2011-11-29 11:05:00,13.57,13.58,13.56,13.57,47200.0,9.3564,9.3633,9.3495,9.3564,47200.0
2011-11-29 11:10:00,13.58,13.59,13.58,13.58,49200.0,9.3633,9.3702,9.3633,9.3633,49200.0
2011-11-29 11:15:00,13.58,13.59,13.58,13.59,49200.0,9.3633,9.3702,9.3633,9.3702,49200.0
2011-11-29 11:20:00,13.59,13.6,13.58,13.59,58800.0,9.3702,9.3771,9.3633,9.3702,58800.0
2011-11-29 11:25:00,13.6,13.62,13.6,13.62,50000.0,9.3771,9.3908,9.3771,9.3908,50000.0
2011-11-29 11:30:00,13.62,13.63,13.62,13.63,63600.0,9.3908,9.3977,9.3908,9.3977,63600.0
2011-11-29 11:35:00,13.63,13.63,13.62,13.63,74000.0,9.3977,9.3977,9.3908,9.3977,74000.0
2011-11-29 11:40:00,13.63,13.64,13.62,13.63,44800.0,9.3977,9.4046,9.3908,9.3977,44800.0
2011-11-29 11:45:00,13.63,13.64,13.63,13.63,40400.0,9.3977,9.4046,9.3977,9.3977,40400.0
2011-11-29 11:50:00,13.63,13.63,13.61,13.61,53200.0,9.3977,9.3977,9.3839,9.3839,53200.0
2011-11-29 11:55:00,13.61,13.62,13.61,13.62,38000.0,9.3839,9.3908,9.3839,9.3908,38000.0
2011-11-29 12:00:00,13.62,13.63,13.61,13.61,63600.0,9.3908,9.3977,9.3839,9.3839,63600.0
2011-11-29 12:05:00,13.61,13.65,13.61,13.65,136000.0,9.3839,9.4115,9.3839,9.4115,136000.0
2011-11-29 12:10:00,13.65,13.65,13.63,13.64,91600.0,9.4115,9.4115,9.3977,9.4046,91600.0
2011-11-29 12:15:00,13.64,13.65,13.63,13.63,85200.0,9.4046,9.4115,9.3977,9.3977,85200.0
2011-11-29 12:20:00,13.63,13.63,13.63,13.63,31200.0,9.3977,9.3977,9.3977,9.3977,31200.0
2011-11-29 12:25:00,13.63,13.65,13.63,13.64,40800.0,9.3977,9.4115,9.3977,9.4046,40800.0
2011-11-29 12:30:00,13.64,13.64,13.63,13.63,97200.0,9.4046,9.4046,9.3977,9.3977,97200.0
2011-11-29 12:35:00,13.63,13.63,13.63,13.63,89200.0,9.3977,9.3977,9.3977,9.3977,89200.0
2011-11-29 12:40:00,13.63,13.63,13.63,13.63,96000.0,9.3977,9.3977,9.3977,9.3977,96000.0
2011-11-29 12:45:00,13.63,13.63,13.61,13.61,59600.0,9.3977,9.3977,9.3839,9.3839,59600.0
2011-11-29 12:50:00,13.61,13.62,13.61,13.62,35200.0,9.3839,9.3908,9.3839,9.3908,35200.0
2011-11-29 12:55:00,13.62,13.62,13.6,13.62,61200.0,9.3908,9.3908,9.3771,9.3908,61200.0
2011-11-29 13:00:00,13.62,13.62,13.62,13.62,34400.0,9.3908,9.3908,9.3908,9.3908,34400.0
2011-11-29 13:05:00,13.62,13.62,13.61,13.61,42800.0,9.3908,9.3908,9.3839,9.3839,42800.0
2011-11-29 13:10:00,13.61,13.62,13.61,13.62,41600.0,9.3839,9.3908,9.3839,9.3908,41600.0
2011-11-29 13:15:00,13.62,13.63,13.62,13.63,34400.0,9.3908,9.3977,9.3908,9.3977,34400.0
2011-11-29 13:20:00,13.63,13.65,13.63,13.64,85200.0,9.3977,9.4115,9.3977,9.4046,85200.0
2011-11-29 13:25:00,13.65,13.65,13.63,13.63,50000.0,9.4115,9.4115,9.3977,9.3977,50000.0
2011-11-29 13:30:00,13.63,13.63,13.61,13.61,51600.0,9.3977,9.3977,9.3839,9.3839,51600.0
2011-11-29 13:35:00,13.61,13.63,13.6,13.63,67600.0,9.3839,9.3977,9.3771,9.3977,67600.0
2011-11-29 13:40:00,13.63,13.63,13.62,13.63,64000.0,9.3977,9.3977,9.3908,9.3977,64000.0
2011-11-29 13:45:00,13.63,13.63,13.6,13.6,44800.0,9.3977,9.3977,9.3771,9.3771,44800.0
2011-11-29 13:50:00,13.6,13.61,13.58,13.58,73600.0,9.3771,9.3839,9.3633,9.3633,73600.0
2011-11-29 13:55:00,13.58,13.59,13.57,13.59,44000.0,9.3633,9.3702,9.3564,9.3702,44000.0
2011-11-29 14:00:00,13.59,13.6,13.58,13.59,57600.0,9.3702,9.3771,9.3633,9.3702,57600.0
2011-11-29 14:05:00,13.59,13.59,13.57,13.57,42800.0,9.3702,9.3702,9.3564,9.3564,42800.0
2011-11-29 14:10:00,13.58,13.58,13.56,13.56,42800.0,9.3633,9.3633,9.3495,9.3495,42800.0
2011-11-29 14:15:00,13.57,13.58,13.56,13.58,44800.0,9.3564,9.3633,9.3495,9.3633,44800.0
2011-11-29 14:20:00,13.58,13.59,13.58,13.58,35200.0,9.3633,9.3702,9.3633,9.3633,35200.0
2011-11-29 14:25:00,13.58,13.59,13.57,13.58,44000.0,9.3633,9.3702,9.3564,9.3633,44000.0
2011-11-29 14:30:00,13.58,13.6,13.58,13.59,71200.0,9.3633,9.3771,9.3633,9.3702,71200.0
2011-11-29 14:35:00,13.59,13.59,13.59,13.59,48400.0,9.3702,9.3702,9.3702,9.3702,48400.0
2011-11-29 14:40:00,13.59,13.6,13.59,13.59,54800.0,9.3702,9.3771,9.3702,9.3702,54800.0
2011-11-29 14:45:00,13.59,13.6,13.59,13.59,63200.0,9.3702,9.3771,9.3702,9.3702,63200.0
2011-11-29 14:50:00,13.59,13.59,13.58,13.59,66400.0,9.3702,9.3702,9.3633,9.3702,66400.0
2011-11-29 14:55:00,13.59,13.61,13.59,13.61,47200.0,9.3702,9.3839,9.3702,9.3839,47200.0
2011-11-29 15:00:00,13.6,13.61,13.6,13.61,70000.0,9.3771,9.3839,9.3771,9.3839,70000.0
2011-11-29 15:05:00,13.61,13.61,13.6,13.6,59600.0,9.3839,9.3839,9.3771,9.3771,59600.0
2011-11-29 15:10:00,13.6,13.62,13.6,13.62,71200.0,9.3771,9.3908,9.3771,9.3908,71200.0
2011-11-29 15:15:00,13.63,13.64,13.63,13.63,106400.0,9.3977,9.4046,9.3977,9.3977,106400.0
2011-11-29 15:20:00,13.63,13.63,13.63,13.63,77600.0,9.3977,9.3977,9.3977,9.3977,77600.0
2011-11-29 15:25:00,13.63,13.63,13.62,13.62,86000.0,9.3977,9.3977,9.3908,9.3908,86000.0
2011-11-29 15:30:00,13.63,13.63,13.62,13.62,100400.0,9.3977,9.3977,9.3908,9.3908,100400.0
2011-11-29 15:35:00,13.62,13.63,13.6,13.6,159600.0,9.3908,9.3977,9.3771,9.3771,159600.0
2011-11-29 15:40:00,13.6,13.61,13.59,13.6,113600.0,9.3771,9.3839,9.3702,9.3771,113600.0
2011-11-29 15:45:00,13.6,13.62,13.6,13.6,165200.0,9.3771,9.3908,9.3771,9.3771,165200.0
2011-11-29 15:50:00,13.6,13.61,13.59,13.61,210000.0,9.3771,9.3839,9.3702,9.3839,210000.0
2011-11-29 15:55:00,13.6,13.61,13.59,13.6,464000.0,9.3771,9.3839,9.3702,9.3771,464000.0
2011-11-30 09:30:00,13.84,13.89,13.84,13.85,200400.0,9.5425,9.577,9.5425,9.5494,200400.0
2011-11-30 09:35:00,13.86,13.88,13.83,13.84,276000.0,9.5563,9.5701,9.5356,9.5425,276000.0
2011-11-30 09:40:00,13.84,13.88,13.82,13.87,179600.0,9.5425,9.5701,9.5287,9.5632,179600.0
2011-11-30 09:45:00,13.87,13.88,13.86,13.87,84800.0,9.5632,9.5701,9.5563,9.5632,84800.0
2011-11-30 09:50:00,13.87,13.88,13.85,13.88,94800.0,9.5632,9.5701,9.5494,9.5701,94800.0
2011-11-30 09:55:00,13.87,13.9,13.87,13.9,222000.0,9.5632,9.5839,9.5632,9.5839,222000.0
2011-11-30 10:00:00,13.91,13.91,13.88,13.88,96800.0,9.5908,9.5908,9.5701,9.5701,96800.0
2011-11-30 10:05:00,13.88,13.88,13.82,13.82,138000.0,9.5701,9.5701,9.5287,9.5287,138000.0
2011-11-30 10:10:00,13.82,13.85,13.81,13.83,111200.0,9.5287,9.5494,9.5218,9.5356,111200.0
2011-11-30 10:15:00,13.83,13.84,13.83,13.84,109200.0,9.5356,9.5425,9.5356,9.5425,109200.0
2011-11-30 10:20:00,13.84,13.86,13.84,13.85,65600.0,9.5425,9.5563,9.5425,9.5494,65600.0
2011-11-30 10:25:00,13.85,13.86,13.84,13.86,78000.0,9.5494,9.5563,9.5425,9.5563,78000.0
2011-11-30 10:30:00,13.86,13.88,13.86,13.87,273600.0,9.5563,9.5701,9.5563,9.5632,273600.0
2011-11-30 10:35:00,13.87,13.89,13.87,13.89,51200.0,9.5632,9.577,9.5632,9.577,51200.0
2011-11-30 10:40:00,13.89,13.89,13.87,13.88,162000.0,9.577,9.577,9.5632,9.5701,162000.0
2011-11-30 10:45:00,13.88,13.88,13.86,13.87,61200.0,9.5701,9.5701,9.5563,9.5632,61200.0
2011-11-30 10:50:00,13.86,13.87,13.86,13.86,64000.0,9.5563,9.5632,9.5563,9.5563,64000.0
2011-11-30 10:55:00,13.86,13.87,13.86,13.87,73600.0,9.5563,9.5632,9.5563,9.5632,73600.0
2011-11-30 11:00:00,13.87,13.87,13.84,13.85,103600.0,9.5632,9.5632,9.5425,9.5494,103600.0
2011-11-30 11:05:00,13.85,13.85,13.84,13.84,70800.0,9.5494,9.5494,9.5425,9.5425,70800.0
2011-11-30 11:10:00,13.84,13.84,13.83,13.84,48400.0,9.5425,9.5425,9.5356,9.5425,48400.0
2011-11-30 11:15:00,13.84,13.85,13.83,13.84,73600.0,9.5425,9.5494,9.5356,9.5425,73600.0
2011-11-30 11:20:00,13.85,13.85,13.82,13.82,168800.0,9.5494,9.5494,9.5287,9.5287,168800.0
2011-11-30 11:25:00,13.82,13.82,13.81,13.82,115600.0,9.5287,9.5287,9.5218,9.5287,115600.0
2011-11-30 11:30:00,13.82,13.83,13.82,13.82,92000.0,9.5287,9.5356,9.5287,9.5287,92000.0
2011-11-30 11:35:00,13.82,13.83,13.81,13.81,96800.0,9.5287,9.5356,9.5218,9.5218,96800.0
2011-11-30 11:40:00,13.82,13.83,13.79,13.8,124800.0,9.5287,9.5356,9.5081,9.5149,124800.0
2011-11-30 11:45:00,13.8,13.81,13.8,13.8,83600.0,9.5149,9.5218,9.5149,9.5149,83600.0
2011-11-30 11:50:00,13.8,13.8,13.78,13.78,58800.0,9.5149,9.5149,9.5012,9.5012,58800.0
2011-11-30 11:55:00,13.78,13.8,13.78,13.8,61600.0,9.5012,9.5149,9.5012,9.5149,61600.0
2011-11-30 12:00:00,13.8,13.8,13.79,13.79,40400.0,9.5149,9.5149,9.5081,9.5081,40400.0
2011-11-30 12:05:00,13.8,13.8,13.78,13.79,41600.0,9.5149,9.5149,9.5012,9.5081,41600.0
2011-11-30 12:10:00,13.79,13.79,13.78,13.78,28000.0,9.5081,9.5081,9.5012,9.5012,28000.0
2011-11-30 12:15:00,13.78,13.8,13.78,13.8,28000.0,9.5012,9.5149,9.5012,9.5149,28000.0
2011-11-30 12:20:00,13.8,13.8,13.79,13.8,41600.0,9.5149,9.5149,9.5081,9.5149,41600.0
2011-11-30 12:25:00,13.8,13.8,13.78,13.78,37200.0,9.5149,9.5149,9.5012,9.5012,37200.0
2011-11-30 12:30:00,13.78,13.78,13.76,13.77,79200.0,9.5012,9.5012,9.4874,9.4943,79200.0
2011-11-30 12:35:00,13.76,13.77,13.75,13.75,104800.0,9.4874,9.4943,9.4805,9.4805,104800.0
2011-11-30 12:40:00,13.75,13.76,13.74,13.76,73200.0,9.4805,9.4874,9.4736,9.4874,73200.0
2011-11-30 12:45:00,13.76,13.76,13.75,13.75,59600.0,9.4874,9.4874,9.4805,9.4805,59600.0
2011-11-30 12:50:00,13.75,13.75,13.74,13.75,59600.0,9.4805,9.4805,9.4736,9.4805,59600.0
2011-11-30 12:55:00,13.75,13.76,13.74,13.75,80800.0,9.4805,9.4874,9.4736,9.4805,80800.0
2011-11-30 13:00:00,13.76,13.77,13.75,13.76,43600.0,9.4874,9.4943,9.4805,9.4874,43600.0
2011-11-30 13:05:00,13.76,13.78,13.76,13.78,30800.0,9.4874,9.5012,9.4874,9.5012,30800.0
2011-11-30 13:10:00,13.77,13.78,13.77,13.77,26800.0,9.4943,9.5012,9.4943,9.4943,26800.0
2011-11-30 13:15:00,13.77,13.78,13.75,13.77,840000.0,9.4943,9.5012,9.4805,9.4943,840000.0
2011-11-30 13:20:00,13.77,13.77,13.76,13.77,32400.0,9.4943,9.4943,9.4874,9.4943,32400.0
2011-11-30 13:25:00,13.77,13.77,13.76,13.76,49600.0,9.4943,9.4943,9.4874,9.4874,49600.0
2011-11-30 13:30:00,13.76,13.78,13.76,13.76,228000.0,9.4874,9.5012,9.4874,9.4874,228000.0
2011-11-30 13:35:00,13.76,13.77,13.76,13.76,84000.0,9.4874,9.4943,9.4874,9.4874,84000.0
2011-11-30 13:40:00,13.76,13.77,13.75,13.76,139600.0,9.4874,9.4943,9.4805,9.4874,139600.0
2011-11-30 13:45:00,13.76,13.77,13.75,13.75,152400.0,9.4874,9.4943,9.4805,9.4805,152400.0
2011-11-30 13:50:00,13.75,13.76,13.75,13.75,40800.0,9.4805,9.4874,9.4805,9.4805,40800.0
2011-11-30 13:55:00,13.75,13.76,13.74,13.76,39200.0,9.4805,9.4874,9.4736,9.4874,39200.0
2011-11-30 14:00:00,13.76,13.77,13.76,13.76,124800.0,9.4874,9.4943,9.4874,9.4874,124800.0
2011-11-30 14:05:00,13.76,13.77,13.75,13.75,80000.0,9.4874,9.4943,9.4805,9.4805,80000.0
2011-11-30 14:10:00,13.76,13.76,13.74,13.75,101200.0,9.4874,9.4874,9.4736,9.4805,101200.0
2011-11-30 14:15:00,13.75,13.76,13.74,13.75,58400.0,9.4805,9.4874,9.4736,9.4805,58400.0
2011-11-30 14:20:00,13.75,13.77,13.75,13.77,132800.0,9.4805,9.4943,9.4805,9.4943,132800.0
2011-11-30 14:25:00,13.77,13.77,13.76,13.76,199200.0,9.4943,9.4943,9.4874,9.4874,199200.0
2011-11-30 14:30:00,13.76,13.76,13.76,13.76,154000.0,9.4874,9.4874,9.4874,9.4874,154000.0
2011-11-30 14:35:00,13.76,13.78,13.75,13.75,178000.0,9.4874,9.5012,9.4805,9.4805,178000.0
2011-11-30 14:40:00,13.75,13.76,13.75,13.76,43200.0,9.4805,9.4874,9.4805,9.4874,43200.0
2011-11-30 14:45:00,13.76,13.76,13.74,13.74,88000.0,9.4874,9.4874,9.4736,9.4736,88000.0
2011-11-30 14:50:00,13.73,13.74,13.73,13.74,70000.0,9.4667,9.4736,9.4667,9.4736,70000.0
2011-11-30 14:55:00,13.74,13.74,13.73,13.74,76800.0,9.4736,9.4736,9.4667,9.4736,76800.0
2011-11-30 15:00:00,13.74,13.74,13.74,13.74,151200.0,9.4736,9.4736,9.4736,9.4736,151200.0
2011-11-30 15:05:00,13.74,13.74,13.74,13.74,124800.0,9.4736,9.4736,9.4736,9.4736,124800.0
2011-11-30 15:10:00,13.74,13.76,13.74,13.75,162400.0,9.4736,9.4874,9.4736,9.4805,162400.0
2011-11-30 15:15:00,13.75,13.77,13.75,13.76,191200.0,9.4805,9.4943,9.4805,9.4874,191200.0
2011-11-30 15:20:00,13.76,13.77,13.76,13.76,205600.0,9.4874,9.4943,9.4874,9.4874,205600.0
2011-11-30 15:25:00,13.76,13.77,13.76,13.77,153600.0,9.4874,9.4943,9.4874,9.4943,153600.0
2011-11-30 15:30:00,13.77,13.78,13.76,13.77,305600.0,9.4943,9.5012,9.4874,9.4943,305600.0
2011-11-30 15:35:00,13.77,13.77,13.76,13.76,268400.0,9.4943,9.4943,9.4874,9.4874,268400.0
2011-11-30 15:40:00,13.76,13.8,13.76,13.8,366400.0,9.4874,9.5149,9.4874,9.5149,366400.0
2011-11-30 15:45:00,13.8,13.81,13.8,13.81,221200.0,9.5149,9.5218,9.5149,9.5218,221200.0
2011-11-30 15:50:00,13.81,13.84,13.81,13.84,322800.0,9.5218,9.5425,9.5218,9.5425,322800.0
2011-11-30 15:55:00,13.84,13.87,13.84,13.86,668400.0,9.5425,9.5632,9.5425,9.5563,668400.0
2011-12-01 09:30:00,13.86,13.88,13.85,13.86,133600.0,9.5563,9.5701,9.5494,9.5563,133600.0
2011-12-01 09:35:00,13.87,13.87,13.84,13.85,90000.0,9.5632,9.5632,9.5425,9.5494,90000.0
2011-12-01 09:40:00,13.85,13.88,13.85,13.87,133600.0,9.5494,9.5701,9.5494,9.5632,133600.0
2011-12-01 09:45:00,13.87,13.88,13.86,13.88,44800.0,9.5632,9.5701,9.5563,9.5701,44800.0
2011-12-01 09:50:00,13.88,13.9,13.87,13.9,54400.0,9.5701,9.5839,9.5632,9.5839,54400.0
2011-12-01 09:55:00,13.9,13.93,13.89,13.92,100400.0,9.5839,9.6046,9.577,9.5977,100400.0
2011-12-01 10:00:00,13.93,13.95,13.91,13.93,172000.0,9.6046,9.6184,9.5908,9.6046,172000.0
2011-12-01 10:05:00,13.93,13.94,13.92,13.94,68000.0,9.6046,9.6115,9.5977,9.6115,68000.0
2011-12-01 10:10:00,13.94,13.96,13.94,13.95,103200.0,9.6115,9.6253,9.6115,9.6184,103200.0
2011-12-01 10:15:00,13.95,13.96,13.93,13.93,67600.0,9.6184,9.6253,9.6046,9.6046,67600.0
2011-12-01 10:20:00,13.93,13.95,13.93,13.95,37600.0,9.6046,9.6184,9.6046,9.6184,37600.0
2011-12-01 10:25:00,13.94,13.96,13.94,13.96,94400.0,9.6115,9.6253,9.6115,9.6253,94400.0
2011-12-01 10:30:00,13.96,13.97,13.95,13.97,57200.0,9.6253,9.6322,9.6184,9.6322,57200.0
2011-12-01 10:35:00,13.97,13.97,13.95,13.97,75200.0,9.6322,9.6322,9.6184,9.6322,75200.0
2011-12-01 10:40:00,13.96,13.97,13.96,13.97,45200.0,9.6253,9.6322,9.6253,9.6322,45200.0
2011-12-01 10:45:00,13.97,13.97,13.96,13.96,52000.0,9.6322,9.6322,9.6253,9.6253,52000.0
2011-12-01 10:50:00,13.96,13.98,13.95,13.96,123600.0,9.6253,9.6391,9.6184,9.6253,123600.0
2011-12-01 10:55:00,13.96,13.98,13.96,13.97,50400.0,9.6253,9.6391,9.6253,9.6322,50400.0
2011-12-01 11:00:00,13.97,13.98,13.97,13.97,34800.0,9.6322,9.6391,9.6322,9.6322,34800.0
2011-12-01 11:05:00,13.98,13.98,13.96,13.96,111200.0,9.6391,9.6391,9.6253,9.6253,111200.0
2011-12-01 11:10:00,13.97,13.97,13.96,13.97,79200.0,9.6322,9.6322,9.6253,9.6322,79200.0
2011-12-01 11:15:00,13.97,13.97,13.96,13.97,41200.0,9.6322,9.6322,9.6253,9.6322,41200.0
2011-12-01 11:20:00,13.97,13.98,13.96,13.98,56400.0,9.6322,9.6391,9.6253,9.6391,56400.0
2011-12-01 11:25:00,13.98,13.99,13.97,13.99,42800.0,9.6391,9.646,9.6322,9.646,42800.0
2011-12-01 11:30:00,13.99,13.99,13.96,13.99,116000.0,9.646,9.646,9.6253,9.646,116000.0
2011-12-01 11:35:00,13.99,13.99,13.95,13.97,82000.0,9.646,9.646,9.6184,9.6322,82000.0
2011-12-01 11:40:00,13.97,13.97,13.97,13.97,39600.0,9.6322,9.6322,9.6322,9.6322,39600.0
2011-12-01 11:45:00,13.97,13.97,13.94,13.96,52000.0,9.6322,9.6322,9.6115,9.6253,52000.0
2011-12-01 11:50:00,13.96,13.97,13.96,13.97,62000.0,9.6253,9.6322,9.6253,9.6322,62000.0
2011-12-01 11:55:00,13.97,13.98,13.97,13.97,48000.0,9.6322,9.6391,9.6322,9.6322,48000.0
2011-12-01 12:00:00,13.97,13.97,13.96,13.97,41600.0,9.6322,9.6322,9.6253,9.6322,41600.0
2011-12-01 12:05:00,13.97,13.98,13.97,13.97,47600.0,9.6322,9.6391,9.6322,9.6322,47600.0
2011-12-01 12:10:00,13.97,13.98,13.97,13.97,28000.0,9.6322,9.6391,9.6322,9.6322,28000.0
2011-12-01 12:15:00,13.97,13.97,13.97,13.97,30400.0,9.6322,9.6322,9.6322,9.6322,30400.0
2011-12-01 12:20:00,13.97,13.99,13.97,13.99,53600.0,9.6322,9.646,9.6322,9.646,53600.0
2011-12-01 12:25:00,13.99,13.99,13.97,13.97,33200.0,9.646,9.646,9.6322,9.6322,33200.0
2011-12-01 12:30:00,13.97,13.98,13.97,13.98,43600.0,9.6322,9.6391,9.6322,9.6391,43600.0
2011-12-01 12:35:00,13.97,13.98,13.97,13.97,31600.0,9.6322,9.6391,9.6322,9.6322,31600.0
2011-12-01 12:40:00,13.97,13.97,13.95,13.95,37600.0,9.6322,9.6322,9.6184,9.6184,37600.0
2011-12-01 12:45:00,13.95,13.96,13.95,13.95,22000.0,9.6184,9.6253,9.6184,9.6184,22000.0
2011-12-01 12:50:00,13.95,13.95,13.94,13.94,56400.0,9.6184,9.6184,9.6115,9.6115,56400.0
2011-12-01 12:55:00,13.94,13.94,13.92,13.93,38400.0,9.6115,9.6115,9.5977,9.6046,38400.0
2011-12-01 13:00:00,13.93,13.94,13.93,13.94,39200.0,9.6046,9.6115,9.6046,9.6115,39200.0
2011-12-01 13:05:00,13.94,13.94,13.91,13.91,52400.0,9.6115,9.6115,9.5908,9.5908,52400.0
2011-12-01 13:10:00,13.91,13.92,13.91,13.92,30400.0,9.5908,9.5977,9.5908,9.5977,30400.0
2011-12-01 13:15:00,13.92,13.93,13.92,13.93,23200.0,9.5977,9.6046,9.5977,9.6046,23200.0
2011-12-01 13:20:00,13.93,13.94,13.93,13.94,12800.0,9.6046,9.6115,9.6046,9.6115,12800.0
2011-12-01 13:25:00,13.94,13.94,13.93,13.93,30800.0,9.6115,9.6115,9.6046,9.6046,30800.0
2011-12-01 13:30:00,13.93,13.94,13.93,13.93,38400.0,9.6046,9.6115,9.6046,9.6046,38400.0
2011-12-01 13:35:00,13.93,13.94,13.92,13.93,44400.0,9.6046,9.6115,9.5977,9.6046,44400.0
2011-12-01 13:40:00,13.94,13.95,13.94,13.95,46400.0,9.6115,9.6184,9.6115,9.6184,46400.0
2011-12-01 13:45:00,13.95,13.95,13.94,13.94,31200.0,9.6184,9.6184,9.6115,9.6115,31200.0
2011-12-01 13:50:00,13.94,13.95,13.93,13.93,91200.0,9.6115,9.6184,9.6046,9.6046,91200.0
2011-12-01 13:55:00,13.93,13.95,13.92,13.95,58000.0,9.6046,9.6184,9.5977,9.6184,58000.0
2011-12-01 14:00:00,13.94,13.94,13.93,13.93,25600.0,9.6115,9.6115,9.6046,9.6046,25600.0
2011-12-01 14:05:00,13.93,13.93,13.92,13.93,24000.0,9.6046,9.6046,9.5977,9.6046,24000.0
2011-12-01 14:10:00,13.93,13.93,13.92,13.93,44000.0,9.6046,9.6046,9.5977,9.6046,44000.0
2011-12-01 14:15:00,13.93,13.94,13.93,13.93,32000.0,9.6046,9.6115,9.6046,9.6046,32000.0
2011-12-01 14:20:00,13.93,13.94,13.93,13.94,26400.0,9.6046,9.6115,9.6046,9.6115,26400.0
2011-12-01 14:25:00,13.94,13.94,13.94,13.94,31200.0,9.6115,9.6115,9.6115,9.6115,31200.0
2011-12-01 14:30:00,13.94,13.95,13.94,13.95,32000.0,9.6115,9.6184,9.6115,9.6184,32000.0
2011-12-01 14:35:00,13.94,13.95,13.94,13.95,34000.0,9.6115,9.6184,9.6115,9.6184,34000.0
2011-12-01 14:40:00,13.95,13.95,13.94,13.95,30800.0,9.6184,9.6184,9.6115,9.6184,30800.0
2011-12-01 14:45:00,13.95,13.96,13.95,13.96,76400.0,9.6184,9.6253,9.6184,9.6253,76400.0
2011-12-01 14:50:00,13.96,13.96,13.95,13.95,48800.0,9.6253,9.6253,9.6184,9.6184,48800.0
2011-12-01 14:55:00,13.95,13.96,13.94,13.95,42800.0,9.6184,9.6253,9.6115,9.6184,42800.0
2011-12-01 15:00:00,13.94,13.95,13.94,13.94,47600.0,9.6115,9.6184,9.6115,9.6115,47600.0
2011-12-01 15:05:00,13.95,13.95,13.93,13.93,53600.0,9.6184,9.6184,9.6046,9.6046,53600.0
2011-12-01 15:10:00,13.93,13.94,13.93,13.93,48400.0,9.6046,9.6115,9.6046,9.6046,48400.0
2011-12-01 15:15:00,13.93,13.94,13.93,13.94,23200.0,9.6046,9.6115,9.6046,9.6115,23200.0
2011-12-01 15:20:00,13.93,13.94,13.93,13.93,80400.0,9.6046,9.6115,9.6046,9.6046,80400.0
2011-12-01 15:25:00,13.94,13.95,13.93,13.95,55200.0,9.6115,9.6184,9.6046,9.6184,55200.0
2011-12-01 15:30:00,13.95,13.95,13.93,13.93,59600.0,9.6184,9.6184,9.6046,9.6046,59600.0
2011-12-01 15:35:00,13.93,13.94,13.93,13.93,70800.0,9.6046,9.6115,9.6046,9.6046,70800.0
2011-12-01 15:40:00,13.93,13.93,13.9,13.9,86000.0,9.6046,9.6046,9.5839,9.5839,86000.0
2011-12-01 15:45:00,13.9,13.9,13.88,13.89,136800.0,9.5839,9.5839,9.5701,9.577,136800.0
2011-12-01 15:50:00,13.89,13.9,13.88,13.88,161600.0,9.577,9.5839,9.5701,9.5701,161600.0
2011-12-01 15:55:00,13.88,13.9,13.88,13.9,402000.0,9.5701,9.5839,9.5701,9.5839,402000.0
2011-12-02 09:30:00,14.0,14.02,13.95,13.97,342400.0,9.6528,9.6666,9.6184,9.6322,342400.0
2011-12-02 09:35:00,13.97,13.97,13.95,13.97,107600.0,9.6322,9.6322,9.6184,9.6322,107600.0
2011-12-02 09:40:00,13.97,14.0,13.95,13.99,114400.0,9.6322,9.6528,9.6184,9.646,114400.0
2011-12-02 09:45:00,13.99,14.02,13.99,13.99,200800.0,9.646,9.6666,9.646,9.646,200800.0
2011-12-02 09:50:00,13.99,13.99,13.97,13.99,88800.0,9.646,9.646,9.6322,9.646,88800.0
2011-12-02 09:55:00,13.99,14.01,13.99,14.0,121600.0,9.646,9.6597,9.646,9.6528,121600.0
2011-12-02 10:00:00,14.0,14.02,13.99,14.0,118400.0,9.6528,9.6666,9.646,9.6528,118400.0
2011-12-02 10:05:00,14.01,14.01,13.99,14.01,107600.0,9.6597,9.6597,9.646,9.6597,107600.0
2011-12-02 10:10:00,14.01,14.04,14.01,14.03,155600.0,9.6597,9.6804,9.6597,9.6735,155600.0
2011-12-02 10:15:00,14.03,14.04,14.02,14.04,107200.0,9.6735,9.6804,9.6666,9.6804,107200.0
2011-12-02 10:20:00,14.04,14.05,14.04,14.05,142400.0,9.6804,9.6873,9.6804,9.6873,142400.0
2011-12-02 10:25:00,14.05,14.06,14.05,14.06,129200.0,9.6873,9.6942,9.6873,9.6942,129200.0
2011-12-02 10:30:00,14.06,14.08,14.06,14.08,120400.0,9.6942,9.708,9.6942,9.708,120400.0
2011-12-02 10:35:00,14.08,14.09,14.07,14.08,151200.0,9.708,9.7149,9.7011,9.708,151200.0
2011-12-02 10:40:00,14.09,14.09,14.07,14.09,144800.0,9.7149,9.7149,9.7011,9.7149,144800.0
2011-12-02 10:45:00,14.08,14.09,14.08,14.08,269200.0,9.708,9.7149,9.708,9.708,269200.0
2011-12-02 10:50:00,14.09,14.09,14.08,14.09,106800.0,9.7149,9.7149,9.708,9.7149,106800.0
2011-12-02 10:55:00,14.09,14.09,14.08,14.08,62800.0,9.7149,9.7149,9.708,9.708,62800.0
2011-12-02 11:00:00,14.08,14.09,14.06,14.06,282800.0,9.708,9.7149,9.6942,9.6942,282800.0
2011-12-02 11:05:00,14.06,14.06,14.05,14.06,74400.0,9.6942,9.6942,9.6873,9.6942,74400.0
2011-12-02 11:10:00,14.06,14.07,14.03,14.03,90800.0,9.6942,9.7011,9.6735,9.6735,90800.0
2011-12-02 11:15:00,14.03,14.03,14.02,14.03,97200.0,9.6735,9.6735,9.6666,9.6735,97200.0
2011-12-02 11:20:00,14.03,14.03,14.0,14.0,96400.0,9.6735,9.6735,9.6528,9.6528,96400.0
2011-12-02 11:25:00,14.0,14.01,13.99,14.0,101600.0,9.6528,9.6597,9.646,9.6528,101600.0
2011-12-02 11:30:00,14.0,14.01,13.99,14.0,110800.0,9.6528,9.6597,9.646,9.6528,110800.0
2011-12-02 11:35:00,14.0,14.02,14.0,14.0,74000.0,9.6528,9.6666,9.6528,9.6528,74000.0
2011-12-02 11:40:00,14.0,14.02,14.0,14.01,150400.0,9.6528,9.6666,9.6528,9.6597,150400.0
2011-12-02 11:45:00,14.01,14.03,14.0,14.0,92800.0,9.6597,9.6735,9.6528,9.6528,92800.0
2011-12-02 11:50:00,14.0,14.01,13.99,14.01,145200.0,9.6528,9.6597,9.646,9.6597,145200.0
2011-12-02 11:55:00,14.01,14.02,14.01,14.02,56400.0,9.6597,9.6666,9.6597,9.6666,56400.0
2011-12-02 12:00:00,14.02,14.02,14.01,14.01,65200.0,9.6666,9.6666,9.6597,9.6597,65200.0
2011-12-02 12:05:00,14.01,14.02,14.01,14.01,82400.0,9.6597,9.6666,9.6597,9.6597,82400.0
2011-12-02 12:10:00,14.0,14.02,14.0,14.01,58000.0,9.6528,9.6666,9.6528,9.6597,58000.0
2011-12-02 12:15:00,14.01,14.01,14.0,14.0,56400.0,9.6597,9.6597,9.6528,9.6528,56400.0
2011-12-02 12:20:00,14.0,14.02,14.0,14.02,46800.0,9.6528,9.6666,9.6528,9.6666,46800.0
2011-12-02 12:25:00,14.02,14.02,14.01,14.01,69200.0,9.6666,9.6666,9.6597,9.6597,69200.0
2011-12-02 12:30:00,14.01,14.01,14.0,14.01,71600.0,9.6597,9.6597,9.6528,9.6597,71600.0
2011-12-02 12:35:00,14.0,14.01,14.0,14.01,56000.0,9.6528,9.6597,9.6528,9.6597,56000.0
2011-12-02 12:40:00,14.01,14.01,14.01,14.01,26400.0,9.6597,9.6597,9.6597,9.6597,26400.0
2011-12-02 12:45:00,14.01,14.03,14.0,14.03,69600.0,9.6597,9.6735,9.6528,9.6735,69600.0
2011-12-02 12:50:00,14.03,14.04,14.02,14.04,54000.0,9.6735,9.6804,9.6666,9.6804,54000.0
2011-12-02 12:55:00,14.04,14.04,14.03,14.04,63200.0,9.6804,9.6804,9.6735,9.6804,63200.0
2011-12-02 13:00:00,14.04,14.05,14.04,14.05,164400.0,9.6804,9.6873,9.6804,9.6873,164400.0
2011-12-02 13:05:00,14.04,14.05,14.03,14.03,115200.0,9.6804,9.6873,9.6735,9.6735,115200.0
2011-12-02 13:10:00,14.03,14.04,14.03,14.04,24400.0,9.6735,9.6804,9.6735,9.6804,24400.0
2011-12-02 13:15:00,14.04,14.04,14.03,14.03,54400.0,9.6804,9.6804,9.6735,9.6735,54400.0
2011-12-02 13:20:00,14.03,14.03,14.01,14.03,99200.0,9.6735,9.6735,9.6597,9.6735,99200.0
2011-12-02 13:25:00,14.02,14.03,14.02,14.02,48800.0,9.6666,9.6735,9.6666,9.6666,48800.0
2011-12-02 13:30:00,14.02,14.02,14.01,14.01,32400.0,9.6666,9.6666,9.6597,9.6597,32400.0
2011-12-02 13:35:00,14.01,14.01,14.0,14.0,63200.0,9.6597,9.6597,9.6528,9.6528,63200.0
2011-12-02 13:40:00,14.0,14.01,14.0,14.0,43600.0,9.6528,9.6597,9.6528,9.6528,43600.0
2011-12-02 13:45:00,14.01,14.03,14.0,14.02,76000.0,9.6597,9.6735,9.6528,9.6666,76000.0
2011-12-02 13:50:00,14.02,14.04,14.02,14.02,67200.0,9.6666,9.6804,9.6666,9.6666,67200.0
2011-12-02 13:55:00,14.02,14.02,14.01,14.02,70400.0,9.6666,9.6666,9.6597,9.6666,70400.0
2011-12-02 14:00:00,14.02,14.03,14.02,14.02,58000.0,9.6666,9.6735,9.6666,9.6666,58000.0
2011-12-02 14:05:00,14.02,14.02,14.0,14.01,65600.0,9.6666,9.6666,9.6528,9.6597,65600.0
2011-12-02 14:10:00,14.01,14.03,14.01,14.03,65200.0,9.6597,9.6735,9.6597,9.6735,65200.0
2011-12-02 14:15:00,14.03,14.03,14.02,14.03,60400.0,9.6735,9.6735,9.6666,9.6735,60400.0
2011-12-02 14:20:00,14.03,14.03,14.03,14.03,71200.0,9.6735,9.6735,9.6735,9.6735,71200.0
2011-12-02 14:25:00,14.03,14.03,14.01,14.01,252800.0,9.6735,9.6735,9.6597,9.6597,252800.0
2011-12-02 14:30:00,14.01,14.02,14.01,14.02,83200.0,9.6597,9.6666,9.6597,9.6666,83200.0
2011-12-02 14:35:00,14.02,14.02,14.01,14.02,54800.0,9.6666,9.6666,9.6597,9.6666,54800.0
2011-12-02 14:40:00,14.01,14.02,14.01,14.02,40000.0,9.6597,9.6666,9.6597,9.6666,40000.0
2011-12-02 14:45:00,14.02,14.03,14.02,14.03,63200.0,9.6666,9.6735,9.6666,9.6735,63200.0
2011-12-02 14:50:00,14.03,14.03,14.02,14.02,58800.0,9.6735,9.6735,9.6666,9.6666,58800.0
2011-12-02 14:55:00,14.03,14.03,14.01,14.01,91200.0,9.6735,9.6735,9.6597,9.6597,91200.0
2011-12-02 15:00:00,14.01,14.01,14.0,14.01,250000.0,9.6597,9.6597,9.6528,9.6597,250000.0
2011-12-02 15:05:00,14.01,14.01,13.99,13.99,104400.0,9.6597,9.6597,9.646,9.646,104400.0
2011-12-02 15:10:00,13.99,14.01,13.99,14.0,100000.0,9.646,9.6597,9.646,9.6528,100000.0
2011-12-02 15:15:00,14.0,14.01,13.99,13.99,100400.0,9.6528,9.6597,9.646,9.646,100400.0
2011-12-02 15:20:00,13.99,13.99,13.97,13.97,88400.0,9.646,9.646,9.6322,9.6322,88400.0
2011-12-02 15:25:00,13.97,13.98,13.97,13.97,100000.0,9.6322,9.6391,9.6322,9.6322,100000.0
2011-12-02 15:30:00,13.97,13.98,13.97,13.97,164000.0,9.6322,9.6391,9.6322,9.6322,164000.0
2011-12-02 15:35:00,13.97,13.97,13.96,13.97,175600.0,9.6322,9.6322,9.6253,9.6322,175600.0
2011-12-02 15:40:00,13.97,13.97,13.95,13.95,221200.0,9.6322,9.6322,9.6184,9.6184,221200.0
2011-12-02 15:45:00,13.95,13.95,13.91,13.91,484800.0,9.6184,9.6184,9.5908,9.5908,484800.0
2011-12-02 15:50:00,13.92,13.95,13.91,13.94,264800.0,9.5977,9.6184,9.5908,9.6115,264800.0
2011-12-02 15:55:00,13.95,13.96,13.94,13.94,640000.0,9.6184,9.6253,9.6115,9.6115,640000.0
2011-12-05 09:30:00,14.14,14.16,14.11,14.16,177600.0,9.7494,9.7632,9.7287,9.7632,177600.0
2011-12-05 09:35:00,14.16,14.17,14.13,14.15,75200.0,9.7632,9.7701,9.7425,9.7563,75200.0
2011-12-05 09:40:00,14.15,14.17,14.14,14.16,121200.0,9.7563,9.7701,9.7494,9.7632,121200.0
2011-12-05 09:45:00,14.17,14.17,14.12,14.13,98800.0,9.7701,9.7701,9.7356,9.7425,98800.0
2011-12-05 09:50:00,14.13,14.15,14.13,14.15,87600.0,9.7425,9.7563,9.7425,9.7563,87600.0
2011-12-05 09:55:00,14.15,14.17,14.14,14.15,72800.0,9.7563,9.7701,9.7494,9.7563,72800.0
2011-12-05 10:00:00,14.15,14.15,14.11,14.12,134400.0,9.7563,9.7563,9.7287,9.7356,134400.0
2011-12-05 10:05:00,14.12,14.13,14.11,14.12,82400.0,9.7356,9.7425,9.7287,9.7356,82400.0
2011-12-05 10:10:00,14.12,14.13,14.12,14.13,64400.0,9.7356,9.7425,9.7356,9.7425,64400.0
2011-12-05 10:15:00,14.13,14.15,14.13,14.14,53200.0,9.7425,9.7563,9.7425,9.7494,53200.0
2011-12-05 10:20:00,14.14,14.16,14.13,14.15,52000.0,9.7494,9.7632,9.7425,9.7563,52000.0
2011-12-05 10:25:00,14.16,14.18,14.15,14.17,83600.0,9.7632,9.777,9.7563,9.7701,83600.0
2011-12-05 10:30:00,14.18,14.18,14.17,14.18,66400.0,9.777,9.777,9.7701,9.777,66400.0
2011-12-05 10:35:00,14.18,14.19,14.18,14.18,80400.0,9.777,9.7839,9.777,9.777,80400.0
2011-12-05 10:40:00,14.19,14.19,14.18,14.19,134400.0,9.7839,9.7839,9.777,9.7839,134400.0
2011-12-05 10:45:00,14.19,14.19,14.19,14.19,55600.0,9.7839,9.7839,9.7839,9.7839,55600.0
2011-12-05 10:50:00,14.19,14.19,14.18,14.19,59200.0,9.7839,9.7839,9.777,9.7839,59200.0
2011-12-05 10:55:00,14.18,14.19,14.18,14.19,99600.0,9.777,9.7839,9.777,9.7839,99600.0
2011-12-05 11:00:00,14.19,14.2,14.18,14.19,74400.0,9.7839,9.7907,9.777,9.7839,74400.0
2011-12-05 11:05:00,14.19,14.21,14.19,14.2,78800.0,9.7839,9.7976,9.7839,9.7907,78800.0
2011-12-05 11:10:00,14.21,14.21,14.2,14.21,74800.0,9.7976,9.7976,9.7907,9.7976,74800.0
2011-12-05 11:15:00,14.21,14.22,14.21,14.21,63200.0,9.7976,9.8045,9.7976,9.7976,63200.0
2011-12-05 11:20:00,14.21,14.21,14.19,14.19,45200.0,9.7976,9.7976,9.7839,9.7839,45200.0
2011-12-05 11:25:00,14.19,14.19,14.19,14.19,50800.0,9.7839,9.7839,9.7839,9.7839,50800.0
2011-12-05 11:30:00,14.19,14.2,14.19,14.19,64800.0,9.7839,9.7907,9.7839,9.7839,64800.0
2011-12-05 11:35:00,14.19,14.21,14.19,14.21,82800.0,9.7839,9.7976,9.7839,9.7976,82800.0
2011-12-05 11:40:00,14.21,14.22,14.2,14.22,75600.0,9.7976,9.8045,9.7907,9.8045,75600.0
2011-12-05 11:45:00,14.22,14.22,14.2,14.21,58400.0,9.8045,9.8045,9.7907,9.7976,58400.0
2011-12-05 11:50:00,14.21,14.21,14.19,14.2,80000.0,9.7976,9.7976,9.7839,9.7907,80000.0
2011-12-05 11:55:00,14.2,14.2,14.18,14.19,108400.0,9.7907,9.7907,9.777,9.7839,108400.0
2011-12-05 12:00:00,14.19,14.19,14.19,14.19,55200.0,9.7839,9.7839,9.7839,9.7839,55200.0
2011-12-05 12:05:00,14.19,14.21,14.19,14.21,53200.0,9.7839,9.7976,9.7839,9.7976,53200.0
2011-12-05 12:10:00,14.21,14.21,14.19,14.2,71600.0,9.7976,9.7976,9.7839,9.7907,71600.0
2011-12-05 12:15:00,14.2,14.2,14.2,14.2,44000.0,9.7907,9.7907,9.7907,9.7907,44000.0
2011-12-05 12:20:00,14.2,14.2,14.2,14.2,91200.0,9.7907,9.7907,9.7907,9.7907,91200.0
2011-12-05 12:25:00,14.2,14.21,14.2,14.2,30000.0,9.7907,9.7976,9.7907,9.7907,30000.0
2011-12-05 12:30:00,14.2,14.2,14.19,14.2,74400.0,9.7907,9.7907,9.7839,9.7907,74400.0
2011-12-05 12:35:00,14.2,14.2,14.19,14.19,60400.0,9.7907,9.7907,9.7839,9.7839,60400.0
2011-12-05 12:40:00,14.19,14.2,14.19,14.2,74800.0,9.7839,9.7907,9.7839,9.7907,74800.0
2011-12-05 12:45:00,14.2,14.22,14.2,14.22,47600.0,9.7907,9.8045,9.7907,9.8045,47600.0
2011-12-05 12:50:00,14.22,14.22,14.21,14.22,84000.0,9.8045,9.8045,9.7976,9.8045,84000.0
2011-12-05 12:55:00,14.22,14.23,14.22,14.22,62000.0,9.8045,9.8114,9.8045,9.8045,62000.0
2011-12-05 13:00:00,14.22,14.22,14.21,14.22,48800.0,9.8045,9.8045,9.7976,9.8045,48800.0
2011-12-05 13:05:00,14.22,14.22,14.22,14.22,78000.0,9.8045,9.8045,9.8045,9.8045,78000.0
2011-12-05 13:10:00,14.22,14.22,14.21,14.21,129200.0,9.8045,9.8045,9.7976,9.7976,129200.0
2011-12-05 13:15:00,14.22,14.22,14.21,14.22,67200.0,9.8045,9.8045,9.7976,9.8045,67200.0
2011-12-05 13:20:00,14.22,14.23,14.22,14.23,100000.0,9.8045,9.8114,9.8045,9.8114,100000.0
2011-12-05 13:25:00,14.23,14.24,14.23,14.24,170400.0,9.8114,9.8183,9.8114,9.8183,170400.0
2011-12-05 13:30:00,14.24,14.24,14.22,14.22,55600.0,9.8183,9.8183,9.8045,9.8045,55600.0
2011-12-05 13:35:00,14.22,14.23,14.22,14.22,59200.0,9.8045,9.8114,9.8045,9.8045,59200.0
2011-12-05 13:40:00,14.22,14.22,14.17,14.17,148400.0,9.8045,9.8045,9.7701,9.7701,148400.0
2011-12-05 13:45:00,14.17,14.18,14.15,14.15,186400.0,9.7701,9.777,9.7563,9.7563,186400.0
2011-12-05 13:50:00,14.15,14.15,14.14,14.14,140400.0,9.7563,9.7563,9.7494,9.7494,140400.0
2011-12-05 13:55:00,14.14,14.15,14.13,14.13,160800.0,9.7494,9.7563,9.7425,9.7425,160800.0
2011-12-05 14:00:00,14.13,14.13,14.11,14.13,105600.0,9.7425,9.7425,9.7287,9.7425,105600.0
2011-12-05 14:05:00,14.13,14.13,14.11,14.13,106000.0,9.7425,9.7425,9.7287,9.7425,106000.0
2011-12-05 14:10:00,14.13,14.15,14.12,14.12,65200.0,9.7425,9.7563,9.7356,9.7356,65200.0
2011-12-05 14:15:00,14.12,14.13,14.11,14.13,98400.0,9.7356,9.7425,9.7287,9.7425,98400.0
2011-12-05 14:20:00,14.12,14.13,14.12,14.12,80000.0,9.7356,9.7425,9.7356,9.7356,80000.0
2011-12-05 14:25:00,14.12,14.13,14.11,14.12,75600.0,9.7356,9.7425,9.7287,9.7356,75600.0
2011-12-05 14:30:00,14.12,14.12,14.1,14.1,81600.0,9.7356,9.7356,9.7218,9.7218,81600.0
2011-12-05 14:35:00,14.1,14.12,14.1,14.12,68400.0,9.7218,9.7356,9.7218,9.7356,68400.0
2011-12-05 14:40:00,14.12,14.13,14.11,14.11,148800.0,9.7356,9.7425,9.7287,9.7287,148800.0
2011-12-05 14:45:00,14.11,14.11,14.08,14.09,124000.0,9.7287,9.7287,9.708,9.7149,124000.0
2011-12-05 14:50:00,14.09,14.1,14.06,14.06,105600.0,9.7149,9.7218,9.6942,9.6942,105600.0
2011-12-05 14:55:00,14.06,14.09,14.06,14.09,112000.0,9.6942,9.7149,9.6942,9.7149,112000.0
2011-12-05 15:00:00,14.09,14.11,14.08,14.1,79200.0,9.7149,9.7287,9.708,9.7218,79200.0
2011-12-05 15:05:00,14.11,14.11,14.05,14.06,177200.0,9.7287,9.7287,9.6873,9.6942,177200.0
2011-12-05 15:10:00,14.06,14.06,14.04,14.04,87200.0,9.6942,9.6942,9.6804,9.6804,87200.0
2011-12-05 15:15:00,14.04,14.06,14.02,14.05,129200.0,9.6804,9.6942,9.6666,9.6873,129200.0
2011-12-05 15:20:00,14.05,14.06,14.04,14.05,116000.0,9.6873,9.6942,9.6804,9.6873,116000.0
2011-12-05 15:25:00,14.05,14.06,14.04,14.04,114400.0,9.6873,9.6942,9.6804,9.6804,114400.0
2011-12-05 15:30:00,14.04,14.06,14.03,14.06,138000.0,9.6804,9.6942,9.6735,9.6942,138000.0
2011-12-05 15:35:00,14.06,14.07,14.05,14.07,133200.0,9.6942,9.7011,9.6873,9.7011,133200.0
2011-12-05 15:40:00,14.06,14.08,14.06,14.08,161600.0,9.6942,9.708,9.6942,9.708,161600.0
2011-12-05 15:45:00,14.08,14.1,14.07,14.09,226000.0,9.708,9.7218,9.7011,9.7149,226000.0
2011-12-05 15:50:00,14.1,14.11,14.08,14.11,256800.0,9.7218,9.7287,9.708,9.7287,256800.0
2011-12-05 15:55:00,14.11,14.13,14.1,14.12,554000.0,9.7287,9.7425,9.7218,9.7356,554000.0
2011-12-06 09:30:00,14.16,14.19,14.13,14.18,111600.0,9.7632,9.7839,9.7425,9.777,111600.0
2011-12-06 09:35:00,14.19,14.19,14.15,14.17,37600.0,9.7839,9.7839,9.7563,9.7701,37600.0
2011-12-06 09:40:00,14.17,14.17,14.12,14.12,58000.0,9.7701,9.7701,9.7356,9.7356,58000.0
2011-12-06 09:45:00,14.13,14.13,14.11,14.11,48400.0,9.7425,9.7425,9.7287,9.7287,48400.0
2011-12-06 09:50:00,14.11,14.13,14.11,14.12,89200.0,9.7287,9.7425,9.7287,9.7356,89200.0
2011-12-06 09:55:00,14.12,14.13,14.1,14.1,87600.0,9.7356,9.7425,9.7218,9.7218,87600.0
2011-12-06 10:00:00,14.11,14.15,14.11,14.14,102400.0,9.7287,9.7563,9.7287,9.7494,102400.0
2011-12-06 10:05:00,14.15,14.15,14.14,14.14,61600.0,9.7563,9.7563,9.7494,9.7494,61600.0
2011-12-06 10:10:00,14.14,14.15,14.12,14.15,113600.0,9.7494,9.7563,9.7356,9.7563,113600.0
2011-12-06 10:15:00,14.15,14.17,14.15,14.17,77200.0,9.7563,9.7701,9.7563,9.7701,77200.0
2011-12-06 10:20:00,14.17,14.2,14.16,14.19,148400.0,9.7701,9.7907,9.7632,9.7839,148400.0
2011-12-06 10:25:00,14.19,14.21,14.19,14.2,100400.0,9.7839,9.7976,9.7839,9.7907,100400.0
2011-12-06 10:30:00,14.2,14.22,14.2,14.21,191200.0,9.7907,9.8045,9.7907,9.7976,191200.0
2011-12-06 10:35:00,14.21,14.23,14.2,14.22,196000.0,9.7976,9.8114,9.7907,9.8045,196000.0
2011-12-06 10:40:00,14.22,14.23,14.2,14.21,114000.0,9.8045,9.8114,9.7907,9.7976,114000.0
2011-12-06 10:45:00,14.22,14.23,14.21,14.22,111200.0,9.8045,9.8114,9.7976,9.8045,111200.0
2011-12-06 10:50:00,14.22,14.22,14.21,14.22,46000.0,9.8045,9.8045,9.7976,9.8045,46000.0
2011-12-06 10:55:00,14.21,14.22,14.19,14.21,87200.0,9.7976,9.8045,9.7839,9.7976,87200.0
2011-12-06 11:00:00,14.21,14.21,14.2,14.21,55200.0,9.7976,9.7976,9.7907,9.7976,55200.0
2011-12-06 11:05:00,14.21,14.21,14.18,14.18,76000.0,9.7976,9.7976,9.777,9.777,76000.0
2011-12-06 11:10:00,14.18,14.18,14.17,14.17,76400.0,9.777,9.777,9.7701,9.7701,76400.0
2011-12-06 11:15:00,14.17,14.18,14.17,14.17,67200.0,9.7701,9.777,9.7701,9.7701,67200.0
2011-12-06 11:20:00,14.17,14.19,14.17,14.19,59200.0,9.7701,9.7839,9.7701,9.7839,59200.0
2011-12-06 11:25:00,14.19,14.19,14.18,14.18,38400.0,9.7839,9.7839,9.777,9.777,38400.0
2011-12-06 11:30:00,14.18,14.19,14.17,14.17,97600.0,9.777,9.7839,9.7701,9.7701,97600.0
2011-12-06 11:35:00,14.17,14.17,14.15,14.16,113600.0,9.7701,9.7701,9.7563,9.7632,113600.0
2011-12-06 11:40:00,14.16,14.17,14.16,14.17,89600.0,9.7632,9.7701,9.7632,9.7701,89600.0
2011-12-06 11:45:00,14.17,14.17,14.16,14.17,66000.0,9.7701,9.7701,9.7632,9.7701,66000.0
2011-12-06 11:50:00,14.17,14.17,14.16,14.17,76000.0,9.7701,9.7701,9.7632,9.7701,76000.0
2011-12-06 11:55:00,14.17,14.19,14.17,14.19,116400.0,9.7701,9.7839,9.7701,9.7839,116400.0
2011-12-06 12:00:00,14.19,14.2,14.19,14.2,58000.0,9.7839,9.7907,9.7839,9.7907,58000.0
2011-12-06 12:05:00,14.2,14.21,14.2,14.21,50000.0,9.7907,9.7976,9.7907,9.7976,50000.0
2011-12-06 12:10:00,14.21,14.22,14.21,14.22,56400.0,9.7976,9.8045,9.7976,9.8045,56400.0
2011-12-06 12:15:00,14.22,14.22,14.21,14.21,69600.0,9.8045,9.8045,9.7976,9.7976,69600.0
2011-12-06 12:20:00,14.2,14.21,14.2,14.21,50800.0,9.7907,9.7976,9.7907,9.7976,50800.0
2011-12-06 12:25:00,14.21,14.22,14.21,14.22,50000.0,9.7976,9.8045,9.7976,9.8045,50000.0
2011-12-06 12:30:00,14.22,14.23,14.22,14.22,64800.0,9.8045,9.8114,9.8045,9.8045,64800.0
2011-12-06 12:35:00,14.22,14.24,14.22,14.24,44400.0,9.8045,9.8183,9.8045,9.8183,44400.0
2011-12-06 12:40:00,14.24,14.25,14.23,14.24,100800.0,9.8183,9.8252,9.8114,9.8183,100800.0
2011-12-06 12:45:00,14.24,14.25,14.24,14.25,89200.0,9.8183,9.8252,9.8183,9.8252,89200.0
2011-12-06 12:50:00,14.25,14.25,14.24,14.25,73200.0,9.8252,9.8252,9.8183,9.8252,73200.0
2011-12-06 12:55:00,14.25,14.27,14.25,14.26,199600.0,9.8252,9.839,9.8252,9.8321,199600.0
2011-12-06 13:00:00,14.27,14.27,14.24,14.24,112400.0,9.839,9.839,9.8183,9.8183,112400.0
2011-12-06 13:05:00,14.24,14.26,14.24,14.25,76800.0,9.8183,9.8321,9.8183,9.8252,76800.0
2011-12-06 13:10:00,14.26,14.26,14.24,14.24,56000.0,9.8321,9.8321,9.8183,9.8183,56000.0
2011-12-06 13:15:00,14.24,14.26,14.24,14.26,58000.0,9.8183,9.8321,9.8183,9.8321,58000.0
2011-12-06 13:20:00,14.26,14.27,14.25,14.26,81200.0,9.8321,9.839,9.8252,9.8321,81200.0
2011-12-06 13:25:00,14.26,14.27,14.26,14.26,58000.0,9.8321,9.839,9.8321,9.8321,58000.0
2011-12-06 13:30:00,14.26,14.27,14.26,14.27,49600.0,9.8321,9.839,9.8321,9.839,49600.0
2011-12-06 13:35:00,14.27,14.27,14.26,14.27,42400.0,9.839,9.839,9.8321,9.839,42400.0
2011-12-06 13:40:00,14.27,14.27,14.26,14.27,48800.0,9.839,9.839,9.8321,9.839,48800.0
2011-12-06 13:45:00,14.27,14.27,14.26,14.27,73600.0,9.839,9.839,9.8321,9.839,73600.0
2011-12-06 13:50:00,14.27,14.28,14.26,14.28,72800.0,9.839,9.8459,9.8321,9.8459,72800.0
2011-12-06 13:55:00,14.27,14.28,14.27,14.27,69200.0,9.839,9.8459,9.839,9.839,69200.0
2011-12-06 14:00:00,14.27,14.27,14.24,14.25,79600.0,9.839,9.839,9.8183,9.8252,79600.0
2011-12-06 14:05:00,14.25,14.25,14.24,14.24,56400.0,9.8252,9.8252,9.8183,9.8183,56400.0
2011-12-06 14:10:00,14.24,14.24,14.24,14.24,78400.0,9.8183,9.8183,9.8183,9.8183,78400.0
2011-12-06 14:15:00,14.24,14.26,14.24,14.25,44800.0,9.8183,9.8321,9.8183,9.8252,44800.0
2011-12-06 14:20:00,14.25,14.25,14.24,14.24,38000.0,9.8252,9.8252,9.8183,9.8183,38000.0
2011-12-06 14:25:00,14.24,14.24,14.23,14.24,61600.0,9.8183,9.8183,9.8114,9.8183,61600.0
2011-12-06 14:30:00,14.24,14.26,14.24,14.26,76000.0,9.8183,9.8321,9.8183,9.8321,76000.0
2011-12-06 14:35:00,14.26,14.27,14.25,14.27,46000.0,9.8321,9.839,9.8252,9.839,46000.0
2011-12-06 14:40:00,14.27,14.28,14.26,14.27,135600.0,9.839,9.8459,9.8321,9.839,135600.0
2011-12-06 14:45:00,14.27,14.27,14.26,14.26,42800.0,9.839,9.839,9.8321,9.8321,42800.0
2011-12-06 14:50:00,14.26,14.3,14.26,14.3,140400.0,9.8321,9.8597,9.8321,9.8597,140400.0
2011-12-06 14:55:00,14.3,14.3,14.27,14.27,44400.0,9.8597,9.8597,9.839,9.839,44400.0
2011-12-06 15:00:00,14.27,14.28,14.27,14.27,92000.0,9.839,9.8459,9.839,9.839,92000.0
2011-12-06 15:05:00,14.27,14.28,14.26,14.27,78800.0,9.839,9.8459,9.8321,9.839,78800.0
2011-12-06 15:10:00,14.27,14.29,14.27,14.29,69600.0,9.839,9.8528,9.839,9.8528,69600.0
2011-12-06 15:15:00,14.29,14.29,14.28,14.28,85200.0,9.8528,9.8528,9.8459,9.8459,85200.0
2011-12-06 15:20:00,14.28,14.28,14.27,14.27,104800.0,9.8459,9.8459,9.839,9.839,104800.0
2011-12-06 15:25:00,14.27,14.28,14.26,14.26,78400.0,9.839,9.8459,9.8321,9.8321,78400.0
2011-12-06 15:30:00,14.26,14.26,14.25,14.25,139600.0,9.8321,9.8321,9.8252,9.8252,139600.0
2011-12-06 15:35:00,14.26,14.26,14.24,14.24,96800.0,9.8321,9.8321,9.8183,9.8183,96800.0
2011-12-06 15:40:00,14.24,14.24,14.22,14.22,177600.0,9.8183,9.8183,9.8045,9.8045,177600.0
2011-12-06 15:45:00,14.22,14.22,14.21,14.21,248400.0,9.8045,9.8045,9.7976,9.7976,248400.0
2011-12-06 15:50:00,14.21,14.22,14.21,14.21,188400.0,9.7976,9.8045,9.7976,9.7976,188400.0
2011-12-06 15:55:00,14.21,14.21,14.2,14.2,341200.0,9.7976,9.7976,9.7907,9.7907,341200.0
2011-12-07 09:30:00,14.15,14.15,14.12,14.13,118800.0,9.7563,9.7563,9.7356,9.7425,118800.0
2011-12-07 09:35:00,14.15,14.15,14.13,14.15,48000.0,9.7563,9.7563,9.7425,9.7563,48000.0
2011-12-07 09:40:00,14.15,14.17,14.13,14.17,88400.0,9.7563,9.7701,9.7425,9.7701,88400.0
2011-12-07 09:45:00,14.17,14.17,14.14,14.16,115600.0,9.7701,9.7701,9.7494,9.7632,115600.0
2011-12-07 09:50:00,14.15,14.17,14.15,14.17,111200.0,9.7563,9.7701,9.7563,9.7701,111200.0
2011-12-07 09:55:00,14.17,14.2,14.15,14.19,139200.0,9.7701,9.7907,9.7563,9.7839,139200.0
2011-12-07 10:00:00,14.19,14.22,14.19,14.22,178400.0,9.7839,9.8045,9.7839,9.8045,178400.0
2011-12-07 10:05:00,14.22,14.22,14.19,14.2,189600.0,9.8045,9.8045,9.7839,9.7907,189600.0
2011-12-07 10:10:00,14.2,14.22,14.19,14.22,116800.0,9.7907,9.8045,9.7839,9.8045,116800.0
2011-12-07 10:15:00,14.22,14.22,14.2,14.2,77200.0,9.8045,9.8045,9.7907,9.7907,77200.0
2011-12-07 10:20:00,14.2,14.2,14.17,14.18,92800.0,9.7907,9.7907,9.7701,9.777,92800.0
2011-12-07 10:25:00,14.19,14.19,14.15,14.15,86800.0,9.7839,9.7839,9.7563,9.7563,86800.0
2011-12-07 10:30:00,14.15,14.15,14.13,14.13,99200.0,9.7563,9.7563,9.7425,9.7425,99200.0
2011-12-07 10:35:00,14.13,14.14,14.13,14.14,118800.0,9.7425,9.7494,9.7425,9.7494,118800.0
2011-12-07 10:40:00,14.14,14.14,14.13,14.14,70000.0,9.7494,9.7494,9.7425,9.7494,70000.0
2011-12-07 10:45:00,14.14,14.16,14.14,14.16,90800.0,9.7494,9.7632,9.7494,9.7632,90800.0
2011-12-07 10:50:00,14.15,14.16,14.15,14.15,58400.0,9.7563,9.7632,9.7563,9.7563,58400.0
2011-12-07 10:55:00,14.15,14.17,14.14,14.17,83600.0,9.7563,9.7701,9.7494,9.7701,83600.0
2011-12-07 11:00:00,14.17,14.17,14.15,14.16,92000.0,9.7701,9.7701,9.7563,9.7632,92000.0
2011-12-07 11:05:00,14.16,14.2,14.16,14.2,97200.0,9.7632,9.7907,9.7632,9.7907,97200.0
2011-12-07 11:10:00,14.2,14.21,14.19,14.21,87600.0,9.7907,9.7976,9.7839,9.7976,87600.0
2011-12-07 11:15:00,14.2,14.21,14.2,14.21,28400.0,9.7907,9.7976,9.7907,9.7976,28400.0
2011-12-07 11:20:00,14.21,14.24,14.21,14.24,85200.0,9.7976,9.8183,9.7976,9.8183,85200.0
2011-12-07 11:25:00,14.24,14.24,14.23,14.24,48000.0,9.8183,9.8183,9.8114,9.8183,48000.0
2011-12-07 11:30:00,14.24,14.24,14.2,14.2,92800.0,9.8183,9.8183,9.7907,9.7907,92800.0
2011-12-07 11:35:00,14.21,14.21,14.21,14.21,61600.0,9.7976,9.7976,9.7976,9.7976,61600.0
2011-12-07 11:40:00,14.21,14.23,14.21,14.23,78000.0,9.7976,9.8114,9.7976,9.8114,78000.0
2011-12-07 11:45:00,14.23,14.24,14.21,14.22,80000.0,9.8114,9.8183,9.7976,9.8045,80000.0
2011-12-07 11:50:00,14.22,14.23,14.22,14.22,56800.0,9.8045,9.8114,9.8045,9.8045,56800.0
2011-12-07 11:55:00,14.22,14.24,14.22,14.23,38400.0,9.8045,9.8183,9.8045,9.8114,38400.0
2011-12-07 12:00:00,14.23,14.24,14.23,14.23,71200.0,9.8114,9.8183,9.8114,9.8114,71200.0
2011-12-07 12:05:00,14.23,14.24,14.22,14.22,45600.0,9.8114,9.8183,9.8045,9.8045,45600.0
2011-12-07 12:10:00,14.22,14.23,14.22,14.22,34800.0,9.8045,9.8114,9.8045,9.8045,34800.0
2011-12-07 12:15:00,14.22,14.23,14.22,14.23,19200.0,9.8045,9.8114,9.8045,9.8114,19200.0
2011-12-07 12:20:00,14.23,14.25,14.23,14.24,37600.0,9.8114,9.8252,9.8114,9.8183,37600.0
2011-12-07 12:25:00,14.24,14.27,14.24,14.27,66400.0,9.8183,9.839,9.8183,9.839,66400.0
2011-12-07 12:30:00,14.26,14.26,14.26,14.26,46000.0,9.8321,9.8321,9.8321,9.8321,46000.0
2011-12-07 12:35:00,14.26,14.26,14.25,14.25,18400.0,9.8321,9.8321,9.8252,9.8252,18400.0
2011-12-07 12:40:00,14.25,14.26,14.24,14.26,30000.0,9.8252,9.8321,9.8183,9.8321,30000.0
2011-12-07 12:45:00,14.26,14.26,14.25,14.26,31600.0,9.8321,9.8321,9.8252,9.8321,31600.0
2011-12-07 12:50:00,14.26,14.27,14.26,14.27,41600.0,9.8321,9.839,9.8321,9.839,41600.0
2011-12-07 12:55:00,14.27,14.27,14.26,14.26,23200.0,9.839,9.839,9.8321,9.8321,23200.0
2011-12-07 13:00:00,14.26,14.27,14.26,14.26,38000.0,9.8321,9.839,9.8321,9.8321,38000.0
2011-12-07 13:05:00,14.26,14.26,14.24,14.24,70400.0,9.8321,9.8321,9.8183,9.8183,70400.0
2011-12-07 13:10:00,14.24,14.25,14.24,14.24,44000.0,9.8183,9.8252,9.8183,9.8183,44000.0
2011-12-07 13:15:00,14.25,14.26,14.24,14.26,71200.0,9.8252,9.8321,9.8183,9.8321,71200.0
2011-12-07 13:20:00,14.26,14.26,14.25,14.26,74800.0,9.8321,9.8321,9.8252,9.8321,74800.0
2011-12-07 13:25:00,14.26,14.27,14.26,14.27,63200.0,9.8321,9.839,9.8321,9.839,63200.0
2011-12-07 13:30:00,14.26,14.27,14.26,14.26,32400.0,9.8321,9.839,9.8321,9.8321,32400.0
2011-12-07 13:35:00,14.26,14.27,14.26,14.26,27600.0,9.8321,9.839,9.8321,9.8321,27600.0
2011-12-07 13:40:00,14.26,14.27,14.26,14.26,37200.0,9.8321,9.839,9.8321,9.8321,37200.0
2011-12-07 13:45:00,14.26,14.26,14.25,14.26,82800.0,9.8321,9.8321,9.8252,9.8321,82800.0
2011-12-07 13:50:00,14.26,14.27,14.26,14.26,65200.0,9.8321,9.839,9.8321,9.8321,65200.0
2011-12-07 13:55:00,14.26,14.27,14.26,14.26,34800.0,9.8321,9.839,9.8321,9.8321,34800.0
2011-12-07 14:00:00,14.26,14.28,14.26,14.27,100000.0,9.8321,9.8459,9.8321,9.839,100000.0
2011-12-07 14:05:00,14.27,14.27,14.25,14.26,76400.0,9.839,9.839,9.8252,9.8321,76400.0
2011-12-07 14:10:00,14.26,14.26,14.25,14.25,88400.0,9.8321,9.8321,9.8252,9.8252,88400.0
2011-12-07 14:15:00,14.25,14.26,14.25,14.25,105200.0,9.8252,9.8321,9.8252,9.8252,105200.0
2011-12-07 14:20:00,14.25,14.26,14.25,14.26,55600.0,9.8252,9.8321,9.8252,9.8321,55600.0
2011-12-07 14:25:00,14.26,14.26,14.26,14.26,68800.0,9.8321,9.8321,9.8321,9.8321,68800.0
2011-12-07 14:30:00,14.26,14.27,14.25,14.25,101600.0,9.8321,9.839,9.8252,9.8252,101600.0
2011-12-07 14:35:00,14.25,14.27,14.25,14.26,116800.0,9.8252,9.839,9.8252,9.8321,116800.0
2011-12-07 14:40:00,14.26,14.27,14.24,14.24,83200.0,9.8321,9.839,9.8183,9.8183,83200.0
2011-12-07 14:45:00,14.24,14.26,14.24,14.24,92000.0,9.8183,9.8321,9.8183,9.8183,92000.0
2011-12-07 14:50:00,14.24,14.25,14.23,14.25,48800.0,9.8183,9.8252,9.8114,9.8252,48800.0
2011-12-07 14:55:00,14.25,14.26,14.24,14.25,62000.0,9.8252,9.8321,9.8183,9.8252,62000.0
2011-12-07 15:00:00,14.25,14.26,14.25,14.26,59200.0,9.8252,9.8321,9.8252,9.8321,59200.0
2011-12-07 15:05:00,14.26,14.26,14.24,14.24,31600.0,9.8321,9.8321,9.8183,9.8183,31600.0
2011-12-07 15:10:00,14.24,14.24,14.23,14.23,69600.0,9.8183,9.8183,9.8114,9.8114,69600.0
2011-12-07 15:15:00,14.23,14.26,14.23,14.25,102400.0,9.8114,9.8321,9.8114,9.8252,102400.0
2011-12-07 15:20:00,14.25,14.27,14.25,14.26,64800.0,9.8252,9.839,9.8252,9.8321,64800.0
2011-12-07 15:25:00,14.26,14.28,14.26,14.26,73200.0,9.8321,9.8459,9.8321,9.8321,73200.0
2011-12-07 15:30:00,14.26,14.27,14.25,14.26,100400.0,9.8321,9.839,9.8252,9.8321,100400.0
2011-12-07 15:35:00,14.26,14.29,14.25,14.28,178800.0,9.8321,9.8528,9.8252,9.8459,178800.0
2011-12-07 15:40:00,14.29,14.32,14.28,14.3,208400.0,9.8528,9.8735,9.8459,9.8597,208400.0
2011-12-07 15:45:00,14.3,14.3,14.28,14.3,214800.0,9.8597,9.8597,9.8459,9.8597,214800.0
2011-12-07 15:50:00,14.29,14.3,14.28,14.29,248000.0,9.8528,9.8597,9.8459,9.8528,248000.0
2011-12-07 15:55:00,14.29,14.3,14.26,14.26,484800.0,9.8528,9.8597,9.8321,9.8321,484800.0
2011-12-08 09:30:00,14.19,14.22,14.18,14.21,96000.0,9.7839,9.8045,9.777,9.7976,96000.0
2011-12-08 09:35:00,14.21,14.22,14.19,14.2,51200.0,9.7976,9.8045,9.7839,9.7907,51200.0
2011-12-08 09:40:00,14.2,14.26,14.2,14.22,202000.0,9.7907,9.8321,9.7907,9.8045,202000.0
2011-12-08 09:45:00,14.22,14.25,14.21,14.21,101600.0,9.8045,9.8252,9.7976,9.7976,101600.0
2011-12-08 09:50:00,14.21,14.22,14.19,14.19,108800.0,9.7976,9.8045,9.7839,9.7839,108800.0
2011-12-08 09:55:00,14.19,14.21,14.19,14.19,106800.0,9.7839,9.7976,9.7839,9.7839,106800.0
2011-12-08 10:00:00,14.19,14.2,14.19,14.2,96800.0,9.7839,9.7907,9.7839,9.7907,96800.0
2011-12-08 10:05:00,14.2,14.21,14.18,14.19,126000.0,9.7907,9.7976,9.777,9.7839,126000.0
2011-12-08 10:10:00,14.19,14.23,14.19,14.23,85600.0,9.7839,9.8114,9.7839,9.8114,85600.0
2011-12-08 10:15:00,14.23,14.24,14.22,14.22,86400.0,9.8114,9.8183,9.8045,9.8045,86400.0
2011-12-08 10:20:00,14.22,14.24,14.21,14.24,103200.0,9.8045,9.8183,9.7976,9.8183,103200.0
2011-12-08 10:25:00,14.24,14.26,14.24,14.26,98000.0,9.8183,9.8321,9.8183,9.8321,98000.0
2011-12-08 10:30:00,14.25,14.28,14.25,14.28,154000.0,9.8252,9.8459,9.8252,9.8459,154000.0
2011-12-08 10:35:00,14.27,14.29,14.25,14.29,133600.0,9.839,9.8528,9.8252,9.8528,133600.0
2011-12-08 10:40:00,14.29,14.29,14.27,14.28,129600.0,9.8528,9.8528,9.839,9.8459,129600.0
2011-12-08 10:45:00,14.28,14.3,14.27,14.3,107200.0,9.8459,9.8597,9.839,9.8597,107200.0
2011-12-08 10:50:00,14.3,14.31,14.3,14.31,110400.0,9.8597,9.8666,9.8597,9.8666,110400.0
2011-12-08 10:55:00,14.31,14.31,14.27,14.27,85600.0,9.8666,9.8666,9.839,9.839,85600.0
2011-12-08 11:00:00,14.27,14.28,14.26,14.26,77200.0,9.839,9.8459,9.8321,9.8321,77200.0
2011-12-08 11:05:00,14.26,14.27,14.24,14.24,80000.0,9.8321,9.839,9.8183,9.8183,80000.0
2011-12-08 11:10:00,14.24,14.24,14.22,14.22,74000.0,9.8183,9.8183,9.8045,9.8045,74000.0
2011-12-08 11:15:00,14.22,14.23,14.22,14.22,75600.0,9.8045,9.8114,9.8045,9.8045,75600.0
2011-12-08 11:20:00,14.22,14.25,14.22,14.24,64400.0,9.8045,9.8252,9.8045,9.8183,64400.0
2011-12-08 11:25:00,14.24,14.25,14.22,14.22,66400.0,9.8183,9.8252,9.8045,9.8045,66400.0
2011-12-08 11:30:00,14.22,14.25,14.22,14.24,65600.0,9.8045,9.8252,9.8045,9.8183,65600.0
2011-12-08 11:35:00,14.24,14.24,14.22,14.22,80400.0,9.8183,9.8183,9.8045,9.8045,80400.0
2011-12-08 11:40:00,14.22,14.22,14.18,14.19,188400.0,9.8045,9.8045,9.777,9.7839,188400.0
2011-12-08 11:45:00,14.19,14.22,14.19,14.22,79600.0,9.7839,9.8045,9.7839,9.8045,79600.0
2011-12-08 11:50:00,14.22,14.24,14.21,14.23,96400.0,9.8045,9.8183,9.7976,9.8114,96400.0
2011-12-08 11:55:00,14.23,14.23,14.22,14.22,56400.0,9.8114,9.8114,9.8045,9.8045,56400.0
2011-12-08 12:00:00,14.22,14.22,14.19,14.2,61600.0,9.8045,9.8045,9.7839,9.7907,61600.0
2011-12-08 12:05:00,14.19,14.21,14.19,14.21,77200.0,9.7839,9.7976,9.7839,9.7976,77200.0
2011-12-08 12:10:00,14.21,14.22,14.21,14.22,64800.0,9.7976,9.8045,9.7976,9.8045,64800.0
2011-12-08 12:15:00,14.22,14.24,14.22,14.24,72800.0,9.8045,9.8183,9.8045,9.8183,72800.0
2011-12-08 12:20:00,14.24,14.24,14.23,14.24,50800.0,9.8183,9.8183,9.8114,9.8183,50800.0
2011-12-08 12:25:00,14.23,14.24,14.22,14.24,81600.0,9.8114,9.8183,9.8045,9.8183,81600.0
2011-12-08 12:30:00,14.23,14.24,14.22,14.23,86000.0,9.8114,9.8183,9.8045,9.8114,86000.0
2011-12-08 12:35:00,14.24,14.24,14.22,14.23,42800.0,9.8183,9.8183,9.8045,9.8114,42800.0
2011-12-08 12:40:00,14.22,14.24,14.22,14.23,43600.0,9.8045,9.8183,9.8045,9.8114,43600.0
2011-12-08 12:45:00,14.23,14.24,14.22,14.24,50000.0,9.8114,9.8183,9.8045,9.8183,50000.0
2011-12-08 12:50:00,14.24,14.25,14.24,14.25,47600.0,9.8183,9.8252,9.8183,9.8252,47600.0
2011-12-08 12:55:00,14.25,14.26,14.24,14.25,29600.0,9.8252,9.8321,9.8183,9.8252,29600.0
2011-12-08 13:00:00,14.25,14.25,14.22,14.22,59600.0,9.8252,9.8252,9.8045,9.8045,59600.0
2011-12-08 13:05:00,14.22,14.22,14.2,14.2,64800.0,9.8045,9.8045,9.7907,9.7907,64800.0
2011-12-08 13:10:00,14.2,14.2,14.16,14.19,69200.0,9.7907,9.7907,9.7632,9.7839,69200.0
2011-12-08 13:15:00,14.18,14.19,14.17,14.19,50800.0,9.777,9.7839,9.7701,9.7839,50800.0
2011-12-08 13:20:00,14.19,14.21,14.19,14.21,57600.0,9.7839,9.7976,9.7839,9.7976,57600.0
2011-12-08 13:25:00,14.2,14.23,14.2,14.22,61200.0,9.7907,9.8114,9.7907,9.8045,61200.0
2011-12-08 13:30:00,14.21,14.21,14.2,14.2,48000.0,9.7976,9.7976,9.7907,9.7907,48000.0
2011-12-08 13:35:00,14.2,14.21,14.2,14.21,46400.0,9.7907,9.7976,9.7907,9.7976,46400.0
2011-12-08 13:40:00,14.21,14.22,14.2,14.21,71600.0,9.7976,9.8045,9.7907,9.7976,71600.0
2011-12-08 13:45:00,14.21,14.22,14.21,14.21,41600.0,9.7976,9.8045,9.7976,9.7976,41600.0
2011-12-08 13:50:00,14.21,14.22,14.2,14.22,60800.0,9.7976,9.8045,9.7907,9.8045,60800.0
2011-12-08 13:55:00,14.22,14.23,14.21,14.22,54000.0,9.8045,9.8114,9.7976,9.8045,54000.0
2011-12-08 14:00:00,14.22,14.22,14.2,14.21,44000.0,9.8045,9.8045,9.7907,9.7976,44000.0
2011-12-08 14:05:00,14.21,14.22,14.19,14.22,78000.0,9.7976,9.8045,9.7839,9.8045,78000.0
2011-12-08 14:10:00,14.22,14.23,14.22,14.23,49600.0,9.8045,9.8114,9.8045,9.8114,49600.0
2011-12-08 14:15:00,14.22,14.23,14.22,14.23,51600.0,9.8045,9.8114,9.8045,9.8114,51600.0
2011-12-08 14:20:00,14.23,14.23,14.21,14.21,38400.0,9.8114,9.8114,9.7976,9.7976,38400.0
2011-12-08 14:25:00,14.21,14.22,14.21,14.21,38400.0,9.7976,9.8045,9.7976,9.7976,38400.0
2011-12-08 14:30:00,14.21,14.23,14.21,14.23,84400.0,9.7976,9.8114,9.7976,9.8114,84400.0
2011-12-08 14:35:00,14.23,14.23,14.22,14.22,42400.0,9.8114,9.8114,9.8045,9.8045,42400.0
2011-12-08 14:40:00,14.22,14.23,14.21,14.21,98800.0,9.8045,9.8114,9.7976,9.7976,98800.0
2011-12-08 14:45:00,14.21,14.24,14.21,14.24,56400.0,9.7976,9.8183,9.7976,9.8183,56400.0
2011-12-08 14:50:00,14.24,14.24,14.2,14.2,60400.0,9.8183,9.8183,9.7907,9.7907,60400.0
2011-12-08 14:55:00,14.2,14.22,14.2,14.22,94000.0,9.7907,9.8045,9.7907,9.8045,94000.0
2011-12-08 15:00:00,14.22,14.22,14.21,14.21,60800.0,9.8045,9.8045,9.7976,9.7976,60800.0
2011-12-08 15:05:00,14.21,14.22,14.2,14.2,79600.0,9.7976,9.8045,9.7907,9.7907,79600.0
2011-12-08 15:10:00,14.2,14.25,14.2,14.25,110000.0,9.7907,9.8252,9.7907,9.8252,110000.0
2011-12-08 15:15:00,14.25,14.27,14.24,14.27,114000.0,9.8252,9.839,9.8183,9.839,114000.0
2011-12-08 15:20:00,14.26,14.27,14.26,14.26,101600.0,9.8321,9.839,9.8321,9.8321,101600.0
2011-12-08 15:25:00,14.26,14.29,14.26,14.27,190400.0,9.8321,9.8528,9.8321,9.839,190400.0
2011-12-08 15:30:00,14.27,14.31,14.27,14.28,258800.0,9.839,9.8666,9.839,9.8459,258800.0
2011-12-08 15:35:00,14.28,14.29,14.23,14.23,351200.0,9.8459,9.8528,9.8114,9.8114,351200.0
2011-12-08 15:40:00,14.23,14.24,14.18,14.19,455600.0,9.8114,9.8183,9.777,9.7839,455600.0
2011-12-08 15:45:00,14.2,14.2,14.17,14.18,320800.0,9.7907,9.7907,9.7701,9.777,320800.0
2011-12-08 15:50:00,14.18,14.19,14.14,14.17,303600.0,9.777,9.7839,9.7494,9.7701,303600.0
2011-12-08 15:55:00,14.17,14.17,14.13,14.16,446400.0,9.7701,9.7701,9.7425,9.7632,446400.0
2011-12-09 09:30:00,14.23,14.29,14.21,14.28,110800.0,9.8114,9.8528,9.7976,9.8459,110800.0
2011-12-09 09:35:00,14.29,14.3,14.28,14.28,68000.0,9.8528,9.8597,9.8459,9.8459,68000.0
2011-12-09 09:40:00,14.28,14.28,14.23,14.23,28800.0,9.8459,9.8459,9.8114,9.8114,28800.0
2011-12-09 09:45:00,14.23,14.28,14.22,14.26,68400.0,9.8114,9.8459,9.8045,9.8321,68400.0
2011-12-09 09:50:00,14.26,14.28,14.24,14.26,69200.0,9.8321,9.8459,9.8183,9.8321,69200.0
2011-12-09 09:55:00,14.26,14.28,14.24,14.24,110400.0,9.8321,9.8459,9.8183,9.8183,110400.0
2011-12-09 10:00:00,14.24,14.26,14.24,14.24,128400.0,9.8183,9.8321,9.8183,9.8183,128400.0
2011-12-09 10:05:00,14.24,14.24,14.21,14.22,97200.0,9.8183,9.8183,9.7976,9.8045,97200.0
2011-12-09 10:10:00,14.22,14.28,14.22,14.27,198400.0,9.8045,9.8459,9.8045,9.839,198400.0
2011-12-09 10:15:00,14.27,14.29,14.27,14.28,94400.0,9.839,9.8528,9.839,9.8459,94400.0
2011-12-09 10:20:00,14.28,14.28,14.27,14.27,82000.0,9.8459,9.8459,9.839,9.839,82000.0
2011-12-09 10:25:00,14.27,14.27,14.25,14.26,98000.0,9.839,9.839,9.8252,9.8321,98000.0
2011-12-09 10:30:00,14.25,14.26,14.23,14.23,101200.0,9.8252,9.8321,9.8114,9.8114,101200.0
2011-12-09 10:35:00,14.23,14.23,14.21,14.22,106400.0,9.8114,9.8114,9.7976,9.8045,106400.0
2011-12-09 10:40:00,14.22,14.22,14.2,14.2,256800.0,9.8045,9.8045,9.7907,9.7907,256800.0
2011-12-09 10:45:00,14.21,14.21,14.18,14.2,99600.0,9.7976,9.7976,9.777,9.7907,99600.0
2011-12-09 10:50:00,14.2,14.21,14.19,14.2,148400.0,9.7907,9.7976,9.7839,9.7907,148400.0
2011-12-09 10:55:00,14.2,14.21,14.19,14.2,83200.0,9.7907,9.7976,9.7839,9.7907,83200.0
2011-12-09 11:00:00,14.2,14.23,14.2,14.22,162400.0,9.7907,9.8114,9.7907,9.8045,162400.0
2011-12-09 11:05:00,14.22,14.24,14.22,14.24,72000.0,9.8045,9.8183,9.8045,9.8183,72000.0
2011-12-09 11:10:00,14.24,14.25,14.24,14.24,104400.0,9.8183,9.8252,9.8183,9.8183,104400.0
2011-12-09 11:15:00,14.24,14.26,14.24,14.25,140000.0,9.8183,9.8321,9.8183,9.8252,140000.0
2011-12-09 11:20:00,14.26,14.26,14.24,14.25,62400.0,9.8321,9.8321,9.8183,9.8252,62400.0
2011-12-09 11:25:00,14.25,14.25,14.24,14.25,35200.0,9.8252,9.8252,9.8183,9.8252,35200.0
2011-12-09 11:30:00,14.26,14.26,14.25,14.26,43200.0,9.8321,9.8321,9.8252,9.8321,43200.0
2011-12-09 11:35:00,14.26,14.27,14.25,14.27,212000.0,9.8321,9.839,9.8252,9.839,212000.0
2011-12-09 11:40:00,14.26,14.29,14.26,14.28,95200.0,9.8321,9.8528,9.8321,9.8459,95200.0
2011-12-09 11:45:00,14.28,14.28,14.26,14.26,79600.0,9.8459,9.8459,9.8321,9.8321,79600.0
2011-12-09 11:50:00,14.26,14.28,14.26,14.27,31600.0,9.8321,9.8459,9.8321,9.839,31600.0
2011-12-09 11:55:00,14.27,14.27,14.27,14.27,26800.0,9.839,9.839,9.839,9.839,26800.0
2011-12-09 12:00:00,14.26,14.27,14.26,14.26,90000.0,9.8321,9.839,9.8321,9.8321,90000.0
2011-12-09 12:05:00,14.26,14.28,14.26,14.28,55600.0,9.8321,9.8459,9.8321,9.8459,55600.0
2011-12-09 12:10:00,14.28,14.28,14.27,14.27,22400.0,9.8459,9.8459,9.839,9.839,22400.0
2011-12-09 12:15:00,14.27,14.28,14.27,14.28,29600.0,9.839,9.8459,9.839,9.8459,29600.0
2011-12-09 12:20:00,14.28,14.29,14.28,14.28,50000.0,9.8459,9.8528,9.8459,9.8459,50000.0
2011-12-09 12:25:00,14.28,14.28,14.27,14.27,50000.0,9.8459,9.8459,9.839,9.839,50000.0
2011-12-09 12:30:00,14.27,14.28,14.27,14.27,39200.0,9.839,9.8459,9.839,9.839,39200.0
2011-12-09 12:35:00,14.27,14.29,14.27,14.29,34400.0,9.839,9.8528,9.839,9.8528,34400.0
2011-12-09 12:40:00,14.28,14.3,14.28,14.3,104400.0,9.8459,9.8597,9.8459,9.8597,104400.0
2011-12-09 12:45:00,14.3,14.31,14.3,14.31,70400.0,9.8597,9.8666,9.8597,9.8666,70400.0
2011-12-09 12:50:00,14.31,14.31,14.3,14.31,55600.0,9.8666,9.8666,9.8597,9.8666,55600.0
2011-12-09 12:55:00,14.31,14.32,14.31,14.32,42400.0,9.8666,9.8735,9.8666,9.8735,42400.0
2011-12-09 13:00:00,14.31,14.32,14.31,14.31,43600.0,9.8666,9.8735,9.8666,9.8666,43600.0
2011-12-09 13:05:00,14.31,14.32,14.3,14.31,46800.0,9.8666,9.8735,9.8597,9.8666,46800.0
2011-12-09 13:10:00,14.31,14.33,14.31,14.31,48400.0,9.8666,9.8804,9.8666,9.8666,48400.0
2011-12-09 13:15:00,14.31,14.32,14.31,14.32,40000.0,9.8666,9.8735,9.8666,9.8735,40000.0
2011-12-09 13:20:00,14.32,14.33,14.32,14.32,29200.0,9.8735,9.8804,9.8735,9.8735,29200.0
2011-12-09 13:25:00,14.32,14.34,14.31,14.33,112000.0,9.8735,9.8873,9.8666,9.8804,112000.0
2011-12-09 13:30:00,14.33,14.33,14.32,14.32,61200.0,9.8804,9.8804,9.8735,9.8735,61200.0
2011-12-09 13:35:00,14.32,14.33,14.32,14.33,29600.0,9.8735,9.8804,9.8735,9.8804,29600.0
2011-12-09 13:40:00,14.33,14.35,14.33,14.35,50800.0,9.8804,9.8942,9.8804,9.8942,50800.0
2011-12-09 13:45:00,14.35,14.35,14.34,14.34,28800.0,9.8942,9.8942,9.8873,9.8873,28800.0
2011-12-09 13:50:00,14.34,14.35,14.34,14.34,49200.0,9.8873,9.8942,9.8873,9.8873,49200.0
2011-12-09 13:55:00,14.34,14.35,14.33,14.35,46000.0,9.8873,9.8942,9.8804,9.8942,46000.0
2011-12-09 14:00:00,14.34,14.35,14.34,14.35,45200.0,9.8873,9.8942,9.8873,9.8942,45200.0
2011-12-09 14:05:00,14.35,14.36,14.34,14.35,57200.0,9.8942,9.9011,9.8873,9.8942,57200.0
2011-12-09 14:10:00,14.35,14.35,14.35,14.35,36400.0,9.8942,9.8942,9.8942,9.8942,36400.0
2011-12-09 14:15:00,14.35,14.35,14.34,14.34,55600.0,9.8942,9.8942,9.8873,9.8873,55600.0
2011-12-09 14:20:00,14.34,14.34,14.33,14.34,51600.0,9.8873,9.8873,9.8804,9.8873,51600.0
2011-12-09 14:25:00,14.34,14.36,14.33,14.36,76800.0,9.8873,9.9011,9.8804,9.9011,76800.0
2011-12-09 14:30:00,14.36,14.37,14.36,14.37,57200.0,9.9011,9.908,9.9011,9.908,57200.0
2011-12-09 14:35:00,14.37,14.37,14.36,14.37,59600.0,9.908,9.908,9.9011,9.908,59600.0
2011-12-09 14:40:00,14.37,14.37,14.36,14.37,50000.0,9.908,9.908,9.9011,9.908,50000.0
2011-12-09 14:45:00,14.37,14.39,14.37,14.39,66400.0,9.908,9.9217,9.908,9.9217,66400.0
2011-12-09 14:50:00,14.38,14.4,14.38,14.38,66400.0,9.9149,9.9286,9.9149,9.9149,66400.0
2011-12-09 14:55:00,14.38,14.39,14.38,14.38,66400.0,9.9149,9.9217,9.9149,9.9149,66400.0
2011-12-09 15:00:00,14.38,14.38,14.36,14.36,90400.0,9.9149,9.9149,9.9011,9.9011,90400.0
2011-12-09 15:05:00,14.36,14.37,14.35,14.37,71200.0,9.9011,9.908,9.8942,9.908,71200.0
2011-12-09 15:10:00,14.37,14.37,14.37,14.37,60000.0,9.908,9.908,9.908,9.908,60000.0
2011-12-09 15:15:00,14.37,14.38,14.36,14.36,58400.0,9.908,9.9149,9.9011,9.9011,58400.0
2011-12-09 15:20:00,14.36,14.37,14.36,14.37,81600.0,9.9011,9.908,9.9011,9.908,81600.0
2011-12-09 15:25:00,14.37,14.38,14.37,14.37,48400.0,9.908,9.9149,9.908,9.908,48400.0
2011-12-09 15:30:00,14.37,14.37,14.36,14.37,101600.0,9.908,9.908,9.9011,9.908,101600.0
2011-12-09 15:35:00,14.37,14.38,14.36,14.37,120400.0,9.908,9.9149,9.9011,9.908,120400.0
2011-12-09 15:40:00,14.37,14.39,14.37,14.39,184400.0,9.908,9.9217,9.908,9.9217,184400.0
2011-12-09 15:45:00,14.39,14.39,14.37,14.37,235200.0,9.9217,9.9217,9.908,9.908,235200.0
2011-12-09 15:50:00,14.37,14.38,14.36,14.38,178000.0,9.908,9.9149,9.9011,9.9149,178000.0
2011-12-09 15:55:00,14.38,14.39,14.36,14.37,434400.0,9.9149,9.9217,9.9011,9.908,434400.0
2011-12-12 09:30:00,14.34,14.36,14.26,14.33,183200.0,9.8873,9.9011,9.8321,9.8804,183200.0
2011-12-12 09:35:00,14.34,14.35,14.3,14.33,100800.0,9.8873,9.8942,9.8597,9.8804,100800.0
2011-12-12 09:40:00,14.34,14.38,14.34,14.37,75200.0,9.8873,9.9149,9.8873,9.908,75200.0
2011-12-12 09:45:00,14.37,14.38,14.35,14.38,100800.0,9.908,9.9149,9.8942,9.9149,100800.0
2011-12-12 09:50:00,14.38,14.38,14.36,14.36,48000.0,9.9149,9.9149,9.9011,9.9011,48000.0
2011-12-12 09:55:00,14.36,14.36,14.32,14.34,69200.0,9.9011,9.9011,9.8735,9.8873,69200.0
2011-12-12 10:00:00,14.34,14.37,14.33,14.36,179600.0,9.8873,9.908,9.8804,9.9011,179600.0
2011-12-12 10:05:00,14.35,14.36,14.35,14.35,94000.0,9.8942,9.9011,9.8942,9.8942,94000.0
2011-12-12 10:10:00,14.35,14.37,14.35,14.35,92000.0,9.8942,9.908,9.8942,9.8942,92000.0
2011-12-12 10:15:00,14.35,14.36,14.33,14.33,88000.0,9.8942,9.9011,9.8804,9.8804,88000.0
2011-12-12 10:20:00,14.33,14.33,14.29,14.3,77200.0,9.8804,9.8804,9.8528,9.8597,77200.0
2011-12-12 10:25:00,14.3,14.32,14.3,14.3,73600.0,9.8597,9.8735,9.8597,9.8597,73600.0
2011-12-12 10:30:00,14.3,14.32,14.29,14.32,74400.0,9.8597,9.8735,9.8528,9.8735,74400.0
2011-12-12 10:35:00,14.33,14.33,14.3,14.3,35600.0,9.8804,9.8804,9.8597,9.8597,35600.0
2011-12-12 10:40:00,14.3,14.3,14.29,14.29,44000.0,9.8597,9.8597,9.8528,9.8528,44000.0
2011-12-12 10:45:00,14.29,14.29,14.28,14.28,42400.0,9.8528,9.8528,9.8459,9.8459,42400.0
2011-12-12 10:50:00,14.28,14.29,14.28,14.28,20800.0,9.8459,9.8528,9.8459,9.8459,20800.0
2011-12-12 10:55:00,14.29,14.3,14.28,14.3,86400.0,9.8528,9.8597,9.8459,9.8597,86400.0
2011-12-12 11:00:00,14.3,14.31,14.29,14.31,76000.0,9.8597,9.8666,9.8528,9.8666,76000.0
2011-12-12 11:05:00,14.31,14.31,14.3,14.3,60400.0,9.8666,9.8666,9.8597,9.8597,60400.0
2011-12-12 11:10:00,14.3,14.3,14.29,14.3,73200.0,9.8597,9.8597,9.8528,9.8597,73200.0
2011-12-12 11:15:00,14.3,14.3,14.28,14.28,39600.0,9.8597,9.8597,9.8459,9.8459,39600.0
2011-12-12 11:20:00,14.28,14.3,14.28,14.29,72800.0,9.8459,9.8597,9.8459,9.8528,72800.0
2011-12-12 11:25:00,14.29,14.29,14.28,14.28,54400.0,9.8528,9.8528,9.8459,9.8459,54400.0
2011-12-12 11:30:00,14.28,14.28,14.26,14.27,146800.0,9.8459,9.8459,9.8321,9.839,146800.0
2011-12-12 11:35:00,14.27,14.28,14.26,14.27,77600.0,9.839,9.8459,9.8321,9.839,77600.0
2011-12-12 11:40:00,14.27,14.28,14.25,14.25,90800.0,9.839,9.8459,9.8252,9.8252,90800.0
2011-12-12 11:45:00,14.25,14.26,14.22,14.22,84800.0,9.8252,9.8321,9.8045,9.8045,84800.0
2011-12-12 11:50:00,14.22,14.22,14.2,14.21,69200.0,9.8045,9.8045,9.7907,9.7976,69200.0
2011-12-12 11:55:00,14.21,14.21,14.18,14.21,87200.0,9.7976,9.7976,9.777,9.7976,87200.0
2011-12-12 12:00:00,14.21,14.22,14.2,14.2,106400.0,9.7976,9.8045,9.7907,9.7907,106400.0
2011-12-12 12:05:00,14.19,14.2,14.18,14.19,34800.0,9.7839,9.7907,9.777,9.7839,34800.0
2011-12-12 12:10:00,14.19,14.2,14.18,14.2,61600.0,9.7839,9.7907,9.777,9.7907,61600.0
2011-12-12 12:15:00,14.21,14.22,14.2,14.22,22000.0,9.7976,9.8045,9.7907,9.8045,22000.0
2011-12-12 12:20:00,14.22,14.22,14.21,14.21,33600.0,9.8045,9.8045,9.7976,9.7976,33600.0
2011-12-12 12:25:00,14.21,14.21,14.19,14.2,79200.0,9.7976,9.7976,9.7839,9.7907,79200.0
2011-12-12 12:30:00,14.2,14.2,14.19,14.2,49600.0,9.7907,9.7907,9.7839,9.7907,49600.0
2011-12-12 12:35:00,14.2,14.2,14.19,14.2,45600.0,9.7907,9.7907,9.7839,9.7907,45600.0
2011-12-12 12:40:00,14.2,14.2,14.19,14.19,26000.0,9.7907,9.7907,9.7839,9.7839,26000.0
2011-12-12 12:45:00,14.2,14.2,14.18,14.19,146400.0,9.7907,9.7907,9.777,9.7839,146400.0
2011-12-12 12:50:00,14.19,14.2,14.19,14.19,100000.0,9.7839,9.7907,9.7839,9.7839,100000.0
2011-12-12 12:55:00,14.19,14.19,14.16,14.16,39600.0,9.7839,9.7839,9.7632,9.7632,39600.0
2011-12-12 13:00:00,14.16,14.17,14.15,14.15,49600.0,9.7632,9.7701,9.7563,9.7563,49600.0
2011-12-12 13:05:00,14.15,14.18,14.15,14.17,80000.0,9.7563,9.777,9.7563,9.7701,80000.0
2011-12-12 13:10:00,14.17,14.17,14.15,14.17,39200.0,9.7701,9.7701,9.7563,9.7701,39200.0
2011-12-12 13:15:00,14.17,14.18,14.17,14.17,47200.0,9.7701,9.777,9.7701,9.7701,47200.0
2011-12-12 13:20:00,14.17,14.18,14.17,14.18,32800.0,9.7701,9.777,9.7701,9.777,32800.0
2011-12-12 13:25:00,14.18,14.19,14.18,14.18,40000.0,9.777,9.7839,9.777,9.777,40000.0
2011-12-12 13:30:00,14.18,14.18,14.18,14.18,36000.0,9.777,9.777,9.777,9.777,36000.0
2011-12-12 13:35:00,14.18,14.19,14.18,14.18,42800.0,9.777,9.7839,9.777,9.777,42800.0
2011-12-12 13:40:00,14.19,14.19,14.19,14.19,21200.0,9.7839,9.7839,9.7839,9.7839,21200.0
2011-12-12 13:45:00,14.19,14.19,14.18,14.19,43600.0,9.7839,9.7839,9.777,9.7839,43600.0
2011-12-12 13:50:00,14.18,14.19,14.18,14.18,39600.0,9.777,9.7839,9.777,9.777,39600.0
2011-12-12 13:55:00,14.18,14.18,14.18,14.18,34800.0,9.777,9.777,9.777,9.777,34800.0
2011-12-12 14:00:00,14.18,14.19,14.18,14.19,34800.0,9.777,9.7839,9.777,9.7839,34800.0
2011-12-12 14:05:00,14.19,14.19,14.18,14.18,62000.0,9.7839,9.7839,9.777,9.777,62000.0
2011-12-12 14:10:00,14.18,14.18,14.15,14.16,31600.0,9.777,9.777,9.7563,9.7632,31600.0
2011-12-12 14:15:00,14.17,14.19,14.17,14.19,25200.0,9.7701,9.7839,9.7701,9.7839,25200.0
2011-12-12 14:20:00,14.19,14.2,14.19,14.2,110000.0,9.7839,9.7907,9.7839,9.7907,110000.0
2011-12-12 14:25:00,14.2,14.21,14.2,14.21,56400.0,9.7907,9.7976,9.7907,9.7976,56400.0
2011-12-12 14:30:00,14.21,14.21,14.2,14.2,39600.0,9.7976,9.7976,9.7907,9.7907,39600.0
2011-12-12 14:35:00,14.2,14.2,14.18,14.18,64000.0,9.7907,9.7907,9.777,9.777,64000.0
2011-12-12 14:40:00,14.18,14.18,14.17,14.17,74400.0,9.777,9.777,9.7701,9.7701,74400.0
2011-12-12 14:45:00,14.17,14.19,14.17,14.17,61200.0,9.7701,9.7839,9.7701,9.7701,61200.0
2011-12-12 14:50:00,14.17,14.18,14.17,14.18,26400.0,9.7701,9.777,9.7701,9.777,26400.0
2011-12-12 14:55:00,14.18,14.21,14.18,14.21,47600.0,9.777,9.7976,9.777,9.7976,47600.0
2011-12-12 15:00:00,14.21,14.22,14.21,14.22,49600.0,9.7976,9.8045,9.7976,9.8045,49600.0
2011-12-12 15:05:00,14.22,14.22,14.21,14.21,99600.0,9.8045,9.8045,9.7976,9.7976,99600.0
2011-12-12 15:10:00,14.21,14.22,14.2,14.22,122800.0,9.7976,9.8045,9.7907,9.8045,122800.0
2011-12-12 15:15:00,14.22,14.23,14.21,14.23,44000.0,9.8045,9.8114,9.7976,9.8114,44000.0
2011-12-12 15:20:00,14.22,14.23,14.21,14.22,68400.0,9.8045,9.8114,9.7976,9.8045,68400.0
2011-12-12 15:25:00,14.21,14.25,14.21,14.24,101600.0,9.7976,9.8252,9.7976,9.8183,101600.0
2011-12-12 15:30:00,14.24,14.25,14.23,14.24,100000.0,9.8183,9.8252,9.8114,9.8183,100000.0
2011-12-12 15:35:00,14.25,14.25,14.24,14.25,79200.0,9.8252,9.8252,9.8183,9.8252,79200.0
2011-12-12 15:40:00,14.25,14.27,14.25,14.26,116000.0,9.8252,9.839,9.8252,9.8321,116000.0
2011-12-12 15:45:00,14.26,14.26,14.23,14.24,231200.0,9.8321,9.8321,9.8114,9.8183,231200.0
2011-12-12 15:50:00,14.24,14.26,14.24,14.26,230800.0,9.8183,9.8321,9.8183,9.8321,230800.0
2011-12-12 15:55:00,14.26,14.26,14.24,14.25,376800.0,9.8321,9.8321,9.8183,9.8252,376800.0
2011-12-13 09:30:00,14.32,14.35,14.26,14.33,83600.0,9.8735,9.8942,9.8321,9.8804,83600.0
2011-12-13 09:35:00,14.32,14.35,14.31,14.35,53600.0,9.8735,9.8942,9.8666,9.8942,53600.0
2011-12-13 09:40:00,14.37,14.38,14.36,14.37,38800.0,9.908,9.9149,9.9011,9.908,38800.0
2011-12-13 09:45:00,14.37,14.38,14.34,14.37,78400.0,9.908,9.9149,9.8873,9.908,78400.0
2011-12-13 09:50:00,14.37,14.38,14.36,14.37,41200.0,9.908,9.9149,9.9011,9.908,41200.0
2011-12-13 09:55:00,14.37,14.38,14.37,14.38,46000.0,9.908,9.9149,9.908,9.9149,46000.0
2011-12-13 10:00:00,14.39,14.44,14.39,14.42,80400.0,9.9217,9.9562,9.9217,9.9424,80400.0
2011-12-13 10:05:00,14.43,14.44,14.42,14.42,74800.0,9.9493,9.9562,9.9424,9.9424,74800.0
2011-12-13 10:10:00,14.43,14.43,14.4,14.4,76000.0,9.9493,9.9493,9.9286,9.9286,76000.0
2011-12-13 10:15:00,14.4,14.4,14.38,14.38,68800.0,9.9286,9.9286,9.9149,9.9149,68800.0
2011-12-13 10:20:00,14.38,14.39,14.36,14.36,59200.0,9.9149,9.9217,9.9011,9.9011,59200.0
2011-12-13 10:25:00,14.36,14.36,14.34,14.34,60000.0,9.9011,9.9011,9.8873,9.8873,60000.0
2011-12-13 10:30:00,14.34,14.35,14.33,14.34,56000.0,9.8873,9.8942,9.8804,9.8873,56000.0
2011-12-13 10:35:00,14.34,14.35,14.33,14.35,53600.0,9.8873,9.8942,9.8804,9.8942,53600.0
2011-12-13 10:40:00,14.35,14.37,14.34,14.37,33600.0,9.8942,9.908,9.8873,9.908,33600.0
2011-12-13 10:45:00,14.37,14.37,14.35,14.35,44000.0,9.908,9.908,9.8942,9.8942,44000.0
2011-12-13 10:50:00,14.35,14.37,14.34,14.37,33200.0,9.8942,9.908,9.8873,9.908,33200.0
2011-12-13 10:55:00,14.37,14.38,14.36,14.36,51600.0,9.908,9.9149,9.9011,9.9011,51600.0
2011-12-13 11:00:00,14.36,14.36,14.33,14.35,46400.0,9.9011,9.9011,9.8804,9.8942,46400.0
2011-12-13 11:05:00,14.34,14.35,14.33,14.33,47600.0,9.8873,9.8942,9.8804,9.8804,47600.0
2011-12-13 11:10:00,14.33,14.37,14.33,14.36,60400.0,9.8804,9.908,9.8804,9.9011,60400.0
2011-12-13 11:15:00,14.36,14.38,14.36,14.37,46000.0,9.9011,9.9149,9.9011,9.908,46000.0
2011-12-13 11:20:00,14.37,14.37,14.37,14.37,30000.0,9.908,9.908,9.908,9.908,30000.0
2011-12-13 11:25:00,14.37,14.39,14.37,14.38,36000.0,9.908,9.9217,9.908,9.9149,36000.0
2011-12-13 11:30:00,14.38,14.39,14.37,14.38,47200.0,9.9149,9.9217,9.908,9.9149,47200.0
2011-12-13 11:35:00,14.38,14.4,14.38,14.4,56800.0,9.9149,9.9286,9.9149,9.9286,56800.0
2011-12-13 11:40:00,14.4,14.4,14.38,14.38,56400.0,9.9286,9.9286,9.9149,9.9149,56400.0
2011-12-13 11:45:00,14.38,14.39,14.38,14.39,38000.0,9.9149,9.9217,9.9149,9.9217,38000.0
2011-12-13 11:50:00,14.39,14.4,14.38,14.38,43600.0,9.9217,9.9286,9.9149,9.9149,43600.0
2011-12-13 11:55:00,14.38,14.39,14.38,14.39,50400.0,9.9149,9.9217,9.9149,9.9217,50400.0
2011-12-13 12:00:00,14.39,14.4,14.38,14.4,48000.0,9.9217,9.9286,9.9149,9.9286,48000.0
2011-12-13 12:05:00,14.4,14.4,14.38,14.4,36800.0,9.9286,9.9286,9.9149,9.9286,36800.0
2011-12-13 12:10:00,14.4,14.4,14.4,14.4,34400.0,9.9286,9.9286,9.9286,9.9286,34400.0
2011-12-13 12:15:00,14.4,14.4,14.4,14.4,25200.0,9.9286,9.9286,9.9286,9.9286,25200.0
2011-12-13 12:20:00,14.4,14.42,14.4,14.42,52000.0,9.9286,9.9424,9.9286,9.9424,52000.0
2011-12-13 12:25:00,14.41,14.42,14.41,14.41,24800.0,9.9355,9.9424,9.9355,9.9355,24800.0
2011-12-13 12:30:00,14.41,14.42,14.41,14.41,34000.0,9.9355,9.9424,9.9355,9.9355,34000.0
2011-12-13 12:35:00,14.41,14.42,14.4,14.4,35600.0,9.9355,9.9424,9.9286,9.9286,35600.0
2011-12-13 12:40:00,14.4,14.42,14.4,14.41,44400.0,9.9286,9.9424,9.9286,9.9355,44400.0
2011-12-13 12:45:00,14.42,14.43,14.42,14.43,36400.0,9.9424,9.9493,9.9424,9.9493,36400.0
2011-12-13 12:50:00,14.43,14.44,14.43,14.44,30000.0,9.9493,9.9562,9.9493,9.9562,30000.0
2011-12-13 12:55:00,14.44,14.45,14.44,14.44,34800.0,9.9562,9.9631,9.9562,9.9562,34800.0
2011-12-13 13:00:00,14.44,14.44,14.43,14.43,50400.0,9.9562,9.9562,9.9493,9.9493,50400.0
2011-12-13 13:05:00,14.43,14.43,14.41,14.42,44800.0,9.9493,9.9493,9.9355,9.9424,44800.0
2011-12-13 13:10:00,14.43,14.45,14.42,14.44,32400.0,9.9493,9.9631,9.9424,9.9562,32400.0
2011-12-13 13:15:00,14.44,14.45,14.44,14.44,40400.0,9.9562,9.9631,9.9562,9.9562,40400.0
2011-12-13 13:20:00,14.44,14.44,14.43,14.43,43200.0,9.9562,9.9562,9.9493,9.9493,43200.0
2011-12-13 13:25:00,14.44,14.44,14.43,14.44,36800.0,9.9562,9.9562,9.9493,9.9562,36800.0
2011-12-13 13:30:00,14.44,14.45,14.44,14.45,38800.0,9.9562,9.9631,9.9562,9.9631,38800.0
2011-12-13 13:35:00,14.44,14.45,14.44,14.45,94000.0,9.9562,9.9631,9.9562,9.9631,94000.0
2011-12-13 13:40:00,14.45,14.46,14.44,14.46,55200.0,9.9631,9.97,9.9562,9.97,55200.0
2011-12-13 13:45:00,14.46,14.47,14.46,14.47,56000.0,9.97,9.9769,9.97,9.9769,56000.0
2011-12-13 13:50:00,14.47,14.47,14.47,14.47,45600.0,9.9769,9.9769,9.9769,9.9769,45600.0
2011-12-13 13:55:00,14.47,14.48,14.47,14.47,78000.0,9.9769,9.9838,9.9769,9.9769,78000.0
2011-12-13 14:00:00,14.47,14.49,14.47,14.49,116000.0,9.9769,9.9907,9.9769,9.9907,116000.0
2011-12-13 14:05:00,14.49,14.49,14.48,14.48,86800.0,9.9907,9.9907,9.9838,9.9838,86800.0
2011-12-13 14:10:00,14.48,14.48,14.45,14.45,132000.0,9.9838,9.9838,9.9631,9.9631,132000.0
2011-12-13 14:15:00,14.44,14.46,14.44,14.44,106000.0,9.9562,9.97,9.9562,9.9562,106000.0
2011-12-13 14:20:00,14.44,14.46,14.42,14.43,164800.0,9.9562,9.97,9.9424,9.9493,164800.0
2011-12-13 14:25:00,14.43,14.47,14.43,14.47,102000.0,9.9493,9.9769,9.9493,9.9769,102000.0
2011-12-13 14:30:00,14.46,14.47,14.42,14.42,129200.0,9.97,9.9769,9.9424,9.9424,129200.0
2011-12-13 14:35:00,14.42,14.43,14.41,14.41,130800.0,9.9424,9.9493,9.9355,9.9355,130800.0
2011-12-13 14:40:00,14.4,14.46,14.4,14.45,200400.0,9.9286,9.97,9.9286,9.9631,200400.0
2011-12-13 14:45:00,14.45,14.45,14.4,14.42,82000.0,9.9631,9.9631,9.9286,9.9424,82000.0
2011-12-13 14:50:00,14.42,14.46,14.42,14.45,88000.0,9.9424,9.97,9.9424,9.9631,88000.0
2011-12-13 14:55:00,14.45,14.45,14.42,14.42,70000.0,9.9631,9.9631,9.9424,9.9424,70000.0
2011-12-13 15:00:00,14.42,14.43,14.41,14.43,76400.0,9.9424,9.9493,9.9355,9.9493,76400.0
2011-12-13 15:05:00,14.43,14.44,14.43,14.43,100000.0,9.9493,9.9562,9.9493,9.9493,100000.0
2011-12-13 15:10:00,14.43,14.43,14.39,14.39,80800.0,9.9493,9.9493,9.9217,9.9217,80800.0
2011-12-13 15:15:00,14.39,14.4,14.37,14.38,131200.0,9.9217,9.9286,9.908,9.9149,131200.0
2011-12-13 15:20:00,14.38,14.4,14.38,14.39,80000.0,9.9149,9.9286,9.9149,9.9217,80000.0
2011-12-13 15:25:00,14.39,14.4,14.34,14.36,210000.0,9.9217,9.9286,9.8873,9.9011,210000.0
2011-12-13 15:30:00,14.36,14.36,14.32,14.32,148800.0,9.9011,9.9011,9.8735,9.8735,148800.0
2011-12-13 15:35:00,14.33,14.35,14.31,14.34,145200.0,9.8804,9.8942,9.8666,9.8873,145200.0
2011-12-13 15:40:00,14.34,14.36,14.34,14.35,150400.0,9.8873,9.9011,9.8873,9.8942,150400.0
2011-12-13 15:45:00,14.35,14.37,14.35,14.37,167600.0,9.8942,9.908,9.8942,9.908,167600.0
2011-12-13 15:50:00,14.37,14.37,14.32,14.33,278000.0,9.908,9.908,9.8735,9.8804,278000.0
2011-12-13 15:55:00,14.33,14.37,14.33,14.35,335600.0,9.8804,9.908,9.8804,9.8942,335600.0
2011-12-14 09:30:00,14.3,14.37,14.29,14.37,84800.0,9.8597,9.908,9.8528,9.908,84800.0
2011-12-14 09:35:00,14.37,14.38,14.32,14.35,59200.0,9.908,9.9149,9.8735,9.8942,59200.0
2011-12-14 09:40:00,14.36,14.37,14.35,14.36,20000.0,9.9011,9.908,9.8942,9.9011,20000.0
2011-12-14 09:45:00,14.36,14.37,14.3,14.31,97200.0,9.9011,9.908,9.8597,9.8666,97200.0
2011-12-14 09:50:00,14.31,14.31,14.3,14.31,99600.0,9.8666,9.8666,9.8597,9.8666,99600.0
2011-12-14 09:55:00,14.31,14.31,14.29,14.29,102400.0,9.8666,9.8666,9.8528,9.8528,102400.0
2011-12-14 10:00:00,14.29,14.29,14.26,14.27,90000.0,9.8528,9.8528,9.8321,9.839,90000.0
2011-12-14 10:05:00,14.27,14.27,14.26,14.26,91200.0,9.839,9.839,9.8321,9.8321,91200.0
2011-12-14 10:10:00,14.26,14.27,14.24,14.26,136400.0,9.8321,9.839,9.8183,9.8321,136400.0
2011-12-14 10:15:00,14.26,14.28,14.26,14.28,100800.0,9.8321,9.8459,9.8321,9.8459,100800.0
2011-12-14 10:20:00,14.28,14.29,14.27,14.29,78000.0,9.8459,9.8528,9.839,9.8528,78000.0
2011-12-14 10:25:00,14.29,14.31,14.28,14.31,122400.0,9.8528,9.8666,9.8459,9.8666,122400.0
2011-12-14 10:30:00,14.31,14.33,14.29,14.29,92800.0,9.8666,9.8804,9.8528,9.8528,92800.0
2011-12-14 10:35:00,14.29,14.31,14.28,14.3,134800.0,9.8528,9.8666,9.8459,9.8597,134800.0
2011-12-14 10:40:00,14.3,14.31,14.29,14.29,74800.0,9.8597,9.8666,9.8528,9.8528,74800.0
2011-12-14 10:45:00,14.29,14.31,14.28,14.31,91600.0,9.8528,9.8666,9.8459,9.8666,91600.0
2011-12-14 10:50:00,14.31,14.31,14.28,14.3,45200.0,9.8666,9.8666,9.8459,9.8597,45200.0
2011-12-14 10:55:00,14.3,14.3,14.27,14.28,120400.0,9.8597,9.8597,9.839,9.8459,120400.0
2011-12-14 11:00:00,14.28,14.29,14.28,14.28,60800.0,9.8459,9.8528,9.8459,9.8459,60800.0
2011-12-14 11:05:00,14.28,14.29,14.27,14.28,85200.0,9.8459,9.8528,9.839,9.8459,85200.0
2011-12-14 11:10:00,14.28,14.3,14.28,14.3,75600.0,9.8459,9.8597,9.8459,9.8597,75600.0
2011-12-14 11:15:00,14.3,14.31,14.3,14.3,40800.0,9.8597,9.8666,9.8597,9.8597,40800.0
2011-12-14 11:20:00,14.3,14.31,14.29,14.31,66400.0,9.8597,9.8666,9.8528,9.8666,66400.0
2011-12-14 11:25:00,14.31,14.32,14.31,14.32,42000.0,9.8666,9.8735,9.8666,9.8735,42000.0
2011-12-14 11:30:00,14.32,14.32,14.29,14.31,92800.0,9.8735,9.8735,9.8528,9.8666,92800.0
2011-12-14 11:35:00,14.31,14.35,14.31,14.35,53200.0,9.8666,9.8942,9.8666,9.8942,53200.0
2011-12-14 11:40:00,14.35,14.37,14.35,14.37,78400.0,9.8942,9.908,9.8942,9.908,78400.0
2011-12-14 11:45:00,14.37,14.37,14.35,14.37,45600.0,9.908,9.908,9.8942,9.908,45600.0
2011-12-14 11:50:00,14.37,14.37,14.35,14.35,24000.0,9.908,9.908,9.8942,9.8942,24000.0
2011-12-14 11:55:00,14.35,14.35,14.33,14.34,19200.0,9.8942,9.8942,9.8804,9.8873,19200.0
2011-12-14 12:00:00,14.34,14.34,14.33,14.33,43600.0,9.8873,9.8873,9.8804,9.8804,43600.0
2011-12-14 12:05:00,14.33,14.34,14.32,14.34,35200.0,9.8804,9.8873,9.8735,9.8873,35200.0
2011-12-14 12:10:00,14.34,14.36,14.34,14.36,55200.0,9.8873,9.9011,9.8873,9.9011,55200.0
2011-12-14 12:15:00,14.35,14.36,14.35,14.35,41200.0,9.8942,9.9011,9.8942,9.8942,41200.0
2011-12-14 12:20:00,14.35,14.35,14.34,14.35,22800.0,9.8942,9.8942,9.8873,9.8942,22800.0
2011-12-14 12:25:00,14.35,14.35,14.35,14.35,36000.0,9.8942,9.8942,9.8942,9.8942,36000.0
2011-12-14 12:30:00,14.35,14.37,14.35,14.36,41600.0,9.8942,9.908,9.8942,9.9011,41600.0
2011-12-14 12:35:00,14.36,14.36,14.34,14.34,38800.0,9.9011,9.9011,9.8873,9.8873,38800.0
2011-12-14 12:40:00,14.34,14.34,14.33,14.33,30000.0,9.8873,9.8873,9.8804,9.8804,30000.0
2011-12-14 12:45:00,14.33,14.35,14.33,14.35,58000.0,9.8804,9.8942,9.8804,9.8942,58000.0
2011-12-14 12:50:00,14.35,14.35,14.34,14.35,32000.0,9.8942,9.8942,9.8873,9.8942,32000.0
2011-12-14 12:55:00,14.35,14.36,14.34,14.36,35200.0,9.8942,9.9011,9.8873,9.9011,35200.0
2011-12-14 13:00:00,14.36,14.37,14.35,14.35,38000.0,9.9011,9.908,9.8942,9.8942,38000.0
2011-12-14 13:05:00,14.36,14.38,14.35,14.35,84000.0,9.9011,9.9149,9.8942,9.8942,84000.0
2011-12-14 13:10:00,14.35,14.35,14.34,14.35,34400.0,9.8942,9.8942,9.8873,9.8942,34400.0
2011-12-14 13:15:00,14.35,14.36,14.34,14.36,56000.0,9.8942,9.9011,9.8873,9.9011,56000.0
2011-12-14 13:20:00,14.36,14.36,14.35,14.36,51600.0,9.9011,9.9011,9.8942,9.9011,51600.0
2011-12-14 13:25:00,14.36,14.37,14.35,14.36,34800.0,9.9011,9.908,9.8942,9.9011,34800.0
2011-12-14 13:30:00,14.36,14.36,14.35,14.35,38000.0,9.9011,9.9011,9.8942,9.8942,38000.0
2011-12-14 13:35:00,14.35,14.36,14.35,14.36,36800.0,9.8942,9.9011,9.8942,9.9011,36800.0
2011-12-14 13:40:00,14.36,14.36,14.34,14.34,31600.0,9.9011,9.9011,9.8873,9.8873,31600.0
2011-12-14 13:45:00,14.34,14.34,14.31,14.31,54000.0,9.8873,9.8873,9.8666,9.8666,54000.0
2011-12-14 13:50:00,14.31,14.31,14.3,14.3,47600.0,9.8666,9.8666,9.8597,9.8597,47600.0
2011-12-14 13:55:00,14.3,14.31,14.29,14.31,60000.0,9.8597,9.8666,9.8528,9.8666,60000.0
2011-12-14 14:00:00,14.3,14.31,14.3,14.31,59600.0,9.8597,9.8666,9.8597,9.8666,59600.0
2011-12-14 14:05:00,14.31,14.32,14.3,14.3,87600.0,9.8666,9.8735,9.8597,9.8597,87600.0
2011-12-14 14:10:00,14.3,14.3,14.29,14.3,52400.0,9.8597,9.8597,9.8528,9.8597,52400.0
2011-12-14 14:15:00,14.3,14.32,14.29,14.31,78400.0,9.8597,9.8735,9.8528,9.8666,78400.0
2011-12-14 14:20:00,14.31,14.31,14.3,14.31,45600.0,9.8666,9.8666,9.8597,9.8666,45600.0
2011-12-14 14:25:00,14.31,14.34,14.31,14.33,52000.0,9.8666,9.8873,9.8666,9.8804,52000.0
2011-12-14 14:30:00,14.33,14.33,14.3,14.3,53200.0,9.8804,9.8804,9.8597,9.8597,53200.0
2011-12-14 14:35:00,14.3,14.3,14.28,14.29,85600.0,9.8597,9.8597,9.8459,9.8528,85600.0
2011-12-14 14:40:00,14.29,14.3,14.29,14.29,51200.0,9.8528,9.8597,9.8528,9.8528,51200.0
2011-12-14 14:45:00,14.3,14.32,14.3,14.31,50400.0,9.8597,9.8735,9.8597,9.8666,50400.0
2011-12-14 14:50:00,14.31,14.32,14.3,14.3,83600.0,9.8666,9.8735,9.8597,9.8597,83600.0
2011-12-14 14:55:00,14.3,14.31,14.3,14.31,64000.0,9.8597,9.8666,9.8597,9.8666,64000.0
2011-12-14 15:00:00,14.31,14.32,14.3,14.31,49200.0,9.8666,9.8735,9.8597,9.8666,49200.0
2011-12-14 15:05:00,14.31,14.31,14.3,14.3,106000.0,9.8666,9.8666,9.8597,9.8597,106000.0
2011-12-14 15:10:00,14.3,14.34,14.3,14.33,102800.0,9.8597,9.8873,9.8597,9.8804,102800.0
2011-12-14 15:15:00,14.33,14.34,14.31,14.33,110000.0,9.8804,9.8873,9.8666,9.8804,110000.0
2011-12-14 15:20:00,14.32,14.33,14.31,14.33,98400.0,9.8735,9.8804,9.8666,9.8804,98400.0
2011-12-14 15:25:00,14.33,14.33,14.3,14.31,214400.0,9.8804,9.8804,9.8597,9.8666,214400.0
2011-12-14 15:30:00,14.31,14.31,14.28,14.29,193600.0,9.8666,9.8666,9.8459,9.8528,193600.0
2011-12-14 15:35:00,14.29,14.3,14.28,14.29,110400.0,9.8528,9.8597,9.8459,9.8528,110400.0
2011-12-14 15:40:00,14.29,14.3,14.28,14.29,108800.0,9.8528,9.8597,9.8459,9.8528,108800.0
2011-12-14 15:45:00,14.29,14.31,14.28,14.3,134800.0,9.8528,9.8666,9.8459,9.8597,134800.0
2011-12-14 15:50:00,14.3,14.31,14.28,14.3,460800.0,9.8597,9.8666,9.8459,9.8597,460800.0
2011-12-14 15:55:00,14.3,14.31,14.29,14.3,890800.0,9.8597,9.8666,9.8528,9.8597,890800.0
2011-12-15 09:30:00,14.46,14.46,14.36,14.4,237600.0,9.97,9.97,9.9011,9.9286,237600.0
2011-12-15 09:35:00,14.4,14.44,14.4,14.43,87600.0,9.9286,9.9562,9.9286,9.9493,87600.0
2011-12-15 09:40:00,14.43,14.44,14.4,14.41,94000.0,9.9493,9.9562,9.9286,9.9355,94000.0
2011-12-15 09:45:00,14.41,14.45,14.41,14.44,100000.0,9.9355,9.9631,9.9355,9.9562,100000.0
2011-12-15 09:50:00,14.44,14.44,14.4,14.41,82400.0,9.9562,9.9562,9.9286,9.9355,82400.0
2011-12-15 09:55:00,14.41,14.45,14.41,14.45,192400.0,9.9355,9.9631,9.9355,9.9631,192400.0
2011-12-15 10:00:00,14.45,14.46,14.44,14.44,230400.0,9.9631,9.97,9.9562,9.9562,230400.0
2011-12-15 10:05:00,14.44,14.44,14.4,14.41,90800.0,9.9562,9.9562,9.9286,9.9355,90800.0
2011-12-15 10:10:00,14.41,14.41,14.39,14.4,87600.0,9.9355,9.9355,9.9217,9.9286,87600.0
2011-12-15 10:15:00,14.4,14.41,14.38,14.39,106000.0,9.9286,9.9355,9.9149,9.9217,106000.0
2011-12-15 10:20:00,14.38,14.39,14.37,14.38,121600.0,9.9149,9.9217,9.908,9.9149,121600.0
2011-12-15 10:25:00,14.38,14.41,14.38,14.4,64000.0,9.9149,9.9355,9.9149,9.9286,64000.0
2011-12-15 10:30:00,14.4,14.4,14.39,14.4,80400.0,9.9286,9.9286,9.9217,9.9286,80400.0
2011-12-15 10:35:00,14.4,14.42,14.38,14.38,78800.0,9.9286,9.9424,9.9149,9.9149,78800.0
2011-12-15 10:40:00,14.38,14.39,14.37,14.37,62000.0,9.9149,9.9217,9.908,9.908,62000.0
2011-12-15 10:45:00,14.37,14.39,14.36,14.39,71200.0,9.908,9.9217,9.9011,9.9217,71200.0
2011-12-15 10:50:00,14.39,14.4,14.38,14.4,32000.0,9.9217,9.9286,9.9149,9.9286,32000.0
2011-12-15 10:55:00,14.4,14.41,14.39,14.4,63600.0,9.9286,9.9355,9.9217,9.9286,63600.0
2011-12-15 11:00:00,14.4,14.42,14.4,14.41,60000.0,9.9286,9.9424,9.9286,9.9355,60000.0
2011-12-15 11:05:00,14.42,14.42,14.4,14.41,48000.0,9.9424,9.9424,9.9286,9.9355,48000.0
2011-12-15 11:10:00,14.41,14.42,14.4,14.42,46000.0,9.9355,9.9424,9.9286,9.9424,46000.0
2011-12-15 11:15:00,14.41,14.43,14.41,14.43,38800.0,9.9355,9.9493,9.9355,9.9493,38800.0
2011-12-15 11:20:00,14.43,14.44,14.43,14.44,38800.0,9.9493,9.9562,9.9493,9.9562,38800.0
2011-12-15 11:25:00,14.44,14.46,14.44,14.46,89200.0,9.9562,9.97,9.9562,9.97,89200.0
2011-12-15 11:30:00,14.46,14.46,14.44,14.44,86000.0,9.97,9.97,9.9562,9.9562,86000.0
2011-12-15 11:35:00,14.44,14.44,14.43,14.44,85600.0,9.9562,9.9562,9.9493,9.9562,85600.0
2011-12-15 11:40:00,14.44,14.44,14.43,14.43,42800.0,9.9562,9.9562,9.9493,9.9493,42800.0
2011-12-15 11:45:00,14.43,14.43,14.43,14.43,71600.0,9.9493,9.9493,9.9493,9.9493,71600.0
2011-12-15 11:50:00,14.43,14.43,14.4,14.41,52800.0,9.9493,9.9493,9.9286,9.9355,52800.0
2011-12-15 11:55:00,14.42,14.42,14.41,14.42,68800.0,9.9424,9.9424,9.9355,9.9424,68800.0
2011-12-15 12:00:00,14.42,14.44,14.42,14.44,61200.0,9.9424,9.9562,9.9424,9.9562,61200.0
2011-12-15 12:05:00,14.44,14.44,14.43,14.43,59600.0,9.9562,9.9562,9.9493,9.9493,59600.0
2011-12-15 12:10:00,14.43,14.44,14.43,14.44,38800.0,9.9493,9.9562,9.9493,9.9562,38800.0
2011-12-15 12:15:00,14.44,14.45,14.44,14.45,54000.0,9.9562,9.9631,9.9562,9.9631,54000.0
2011-12-15 12:20:00,14.45,14.46,14.45,14.45,62800.0,9.9631,9.97,9.9631,9.9631,62800.0
2011-12-15 12:25:00,14.45,14.46,14.44,14.46,122800.0,9.9631,9.97,9.9562,9.97,122800.0
2011-12-15 12:30:00,14.46,14.46,14.45,14.45,80800.0,9.97,9.97,9.9631,9.9631,80800.0
2011-12-15 12:35:00,14.45,14.46,14.44,14.46,86400.0,9.9631,9.97,9.9562,9.97,86400.0
2011-12-15 12:40:00,14.46,14.47,14.46,14.46,103200.0,9.97,9.9769,9.97,9.97,103200.0
2011-12-15 12:45:00,14.46,14.46,14.46,14.46,46400.0,9.97,9.97,9.97,9.97,46400.0
2011-12-15 12:50:00,14.46,14.46,14.44,14.44,79600.0,9.97,9.97,9.9562,9.9562,79600.0
2011-12-15 12:55:00,14.44,14.44,14.43,14.43,73200.0,9.9562,9.9562,9.9493,9.9493,73200.0
2011-12-15 13:00:00,14.43,14.46,14.43,14.46,82000.0,9.9493,9.97,9.9493,9.97,82000.0
2011-12-15 13:05:00,14.46,14.46,14.45,14.46,45200.0,9.97,9.97,9.9631,9.97,45200.0
2011-12-15 13:10:00,14.47,14.47,14.46,14.47,34800.0,9.9769,9.9769,9.97,9.9769,34800.0
2011-12-15 13:15:00,14.47,14.48,14.47,14.48,46000.0,9.9769,9.9838,9.9769,9.9838,46000.0
2011-12-15 13:20:00,14.47,14.48,14.47,14.47,195600.0,9.9769,9.9838,9.9769,9.9769,195600.0
2011-12-15 13:25:00,14.47,14.47,14.46,14.47,44800.0,9.9769,9.9769,9.97,9.9769,44800.0
2011-12-15 13:30:00,14.47,14.47,14.44,14.44,110400.0,9.9769,9.9769,9.9562,9.9562,110400.0
2011-12-15 13:35:00,14.44,14.44,14.42,14.42,95200.0,9.9562,9.9562,9.9424,9.9424,95200.0
2011-12-15 13:40:00,14.42,14.45,14.41,14.44,100400.0,9.9424,9.9631,9.9355,9.9562,100400.0
2011-12-15 13:45:00,14.44,14.44,14.43,14.44,49200.0,9.9562,9.9562,9.9493,9.9562,49200.0
2011-12-15 13:50:00,14.44,14.44,14.43,14.44,78800.0,9.9562,9.9562,9.9493,9.9562,78800.0
2011-12-15 13:55:00,14.44,14.45,14.44,14.44,75600.0,9.9562,9.9631,9.9562,9.9562,75600.0
2011-12-15 14:00:00,14.44,14.45,14.44,14.45,25200.0,9.9562,9.9631,9.9562,9.9631,25200.0
2011-12-15 14:05:00,14.45,14.45,14.44,14.44,68000.0,9.9631,9.9631,9.9562,9.9562,68000.0
2011-12-15 14:10:00,14.44,14.47,14.44,14.46,56800.0,9.9562,9.9769,9.9562,9.97,56800.0
2011-12-15 14:15:00,14.46,14.47,14.46,14.47,40400.0,9.97,9.9769,9.97,9.9769,40400.0
2011-12-15 14:20:00,14.47,14.48,14.47,14.47,45600.0,9.9769,9.9838,9.9769,9.9769,45600.0
2011-12-15 14:25:00,14.47,14.47,14.45,14.45,37200.0,9.9769,9.9769,9.9631,9.9631,37200.0
2011-12-15 14:30:00,14.45,14.47,14.45,14.47,65600.0,9.9631,9.9769,9.9631,9.9769,65600.0
2011-12-15 14:35:00,14.46,14.47,14.46,14.47,35600.0,9.97,9.9769,9.97,9.9769,35600.0
2011-12-15 14:40:00,14.47,14.49,14.47,14.49,52000.0,9.9769,9.9907,9.9769,9.9907,52000.0
2011-12-15 14:45:00,14.49,14.49,14.46,14.46,99200.0,9.9907,9.9907,9.97,9.97,99200.0
2011-12-15 14:50:00,14.46,14.46,14.45,14.46,108400.0,9.97,9.97,9.9631,9.97,108400.0
2011-12-15 14:55:00,14.46,14.47,14.46,14.47,62400.0,9.97,9.9769,9.97,9.9769,62400.0
2011-12-15 15:00:00,14.47,14.47,14.46,14.47,64800.0,9.9769,9.9769,9.97,9.9769,64800.0
2011-12-15 15:05:00,14.47,14.48,14.47,14.47,93600.0,9.9769,9.9838,9.9769,9.9769,93600.0
2011-12-15 15:10:00,14.47,14.48,14.47,14.48,66000.0,9.9769,9.9838,9.9769,9.9838,66000.0
2011-12-15 15:15:00,14.48,14.5,14.48,14.49,156000.0,9.9838,9.9976,9.9838,9.9907,156000.0
2011-12-15 15:20:00,14.49,14.5,14.49,14.49,202000.0,9.9907,9.9976,9.9907,9.9907,202000.0
2011-12-15 15:25:00,14.49,14.51,14.49,14.5,390000.0,9.9907,10.0045,9.9907,9.9976,390000.0
2011-12-15 15:30:00,14.5,14.52,14.49,14.51,230800.0,9.9976,10.0114,9.9907,10.0045,230800.0
2011-12-15 15:35:00,14.51,14.52,14.5,14.51,158000.0,10.0045,10.0114,9.9976,10.0045,158000.0
2011-12-15 15:40:00,14.51,14.52,14.49,14.49,113600.0,10.0045,10.0114,9.9907,9.9907,113600.0
2011-12-15 15:45:00,14.49,14.49,14.47,14.47,233600.0,9.9907,9.9907,9.9769,9.9769,233600.0
2011-12-15 15:50:00,14.48,14.48,14.45,14.45,220000.0,9.9838,9.9838,9.9631,9.9631,220000.0
2011-12-15 15:55:00,14.46,14.47,14.45,14.47,584000.0,9.97,9.9769,9.9631,9.9769,584000.0
2011-12-16 09:30:00,14.56,14.56,14.53,14.56,1860000.0,10.039,10.039,10.0183,10.039,1860000.0
2011-12-16 09:35:00,14.56,14.56,14.53,14.53,94000.0,10.039,10.039,10.0183,10.0183,94000.0
2011-12-16 09:40:00,14.53,14.54,14.48,14.49,126800.0,10.0183,10.0252,9.9838,9.9907,126800.0
2011-12-16 09:45:00,14.48,14.51,14.48,14.5,119600.0,9.9838,10.0045,9.9838,9.9976,119600.0
2011-12-16 09:50:00,14.5,14.51,14.5,14.51,54800.0,9.9976,10.0045,9.9976,10.0045,54800.0
2011-12-16 09:55:00,14.52,14.53,14.49,14.49,110400.0,10.0114,10.0183,9.9907,9.9907,110400.0
2011-12-16 10:00:00,14.49,14.51,14.48,14.5,380000.0,9.9907,10.0045,9.9838,9.9976,380000.0
2011-12-16 10:05:00,14.5,14.54,14.49,14.54,103600.0,9.9976,10.0252,9.9907,10.0252,103600.0
2011-12-16 10:10:00,14.54,14.55,14.54,14.55,71600.0,10.0252,10.0321,10.0252,10.0321,71600.0
2011-12-16 10:15:00,14.55,14.55,14.55,14.55,77200.0,10.0321,10.0321,10.0321,10.0321,77200.0
2011-12-16 10:20:00,14.55,14.55,14.53,14.54,96400.0,10.0321,10.0321,10.0183,10.0252,96400.0
2011-12-16 10:25:00,14.54,14.55,14.52,14.53,86800.0,10.0252,10.0321,10.0114,10.0183,86800.0
2011-12-16 10:30:00,14.53,14.54,14.52,14.52,101200.0,10.0183,10.0252,10.0114,10.0114,101200.0
2011-12-16 10:35:00,14.52,14.55,14.52,14.54,95600.0,10.0114,10.0321,10.0114,10.0252,95600.0
2011-12-16 10:40:00,14.53,14.54,14.52,14.53,132000.0,10.0183,10.0252,10.0114,10.0183,132000.0
2011-12-16 10:45:00,14.53,14.53,14.49,14.5,201600.0,10.0183,10.0183,9.9907,9.9976,201600.0
2011-12-16 10:50:00,14.49,14.5,14.49,14.5,74800.0,9.9907,9.9976,9.9907,9.9976,74800.0
2011-12-16 10:55:00,14.5,14.5,14.49,14.5,58800.0,9.9976,9.9976,9.9907,9.9976,58800.0
2011-12-16 11:00:00,14.5,14.5,14.47,14.48,338000.0,9.9976,9.9976,9.9769,9.9838,338000.0
2011-12-16 11:05:00,14.48,14.48,14.46,14.46,74000.0,9.9838,9.9838,9.97,9.97,74000.0
2011-12-16 11:10:00,14.46,14.7,14.45,14.45,537200.0,9.97,10.1355,9.9631,9.9631,537200.0
2011-12-16 11:15:00,14.45,14.46,14.45,14.46,269200.0,9.9631,9.97,9.9631,9.97,269200.0
2011-12-16 11:20:00,14.45,14.46,14.43,14.44,198800.0,9.9631,9.97,9.9493,9.9562,198800.0
2011-12-16 11:25:00,14.44,14.46,14.44,14.45,820800.0,9.9562,9.97,9.9562,9.9631,820800.0
2011-12-16 11:30:00,14.46,14.46,14.44,14.45,104000.0,9.97,9.97,9.9562,9.9631,104000.0
2011-12-16 11:35:00,14.45,14.46,14.45,14.45,86000.0,9.9631,9.97,9.9631,9.9631,86000.0
2011-12-16 11:40:00,14.45,14.47,14.45,14.46,36800.0,9.9631,9.9769,9.9631,9.97,36800.0
2011-12-16 11:45:00,14.46,14.47,14.46,14.47,52400.0,9.97,9.9769,9.97,9.9769,52400.0
2011-12-16 11:50:00,14.47,14.47,14.46,14.46,59200.0,9.9769,9.9769,9.97,9.97,59200.0
2011-12-16 11:55:00,14.46,14.47,14.46,14.46,185200.0,9.97,9.9769,9.97,9.97,185200.0
2011-12-16 12:00:00,14.46,14.46,14.44,14.44,74400.0,9.97,9.97,9.9562,9.9562,74400.0
2011-12-16 12:05:00,14.44,14.44,14.43,14.43,75200.0,9.9562,9.9562,9.9493,9.9493,75200.0
2011-12-16 12:10:00,14.43,14.45,14.43,14.45,53200.0,9.9493,9.9631,9.9493,9.9631,53200.0
2011-12-16 12:15:00,14.44,14.45,14.44,14.45,46800.0,9.9562,9.9631,9.9562,9.9631,46800.0
2011-12-16 12:20:00,14.44,14.45,14.44,14.45,53600.0,9.9562,9.9631,9.9562,9.9631,53600.0
2011-12-16 12:25:00,14.45,14.45,14.44,14.45,52000.0,9.9631,9.9631,9.9562,9.9631,52000.0
2011-12-16 12:30:00,14.45,14.45,14.42,14.42,86800.0,9.9631,9.9631,9.9424,9.9424,86800.0
2011-12-16 12:35:00,14.42,14.42,14.41,14.41,72400.0,9.9424,9.9424,9.9355,9.9355,72400.0
2011-12-16 12:40:00,14.41,14.43,14.41,14.42,154000.0,9.9355,9.9493,9.9355,9.9424,154000.0
2011-12-16 12:45:00,14.41,14.42,14.4,14.42,121200.0,9.9355,9.9424,9.9286,9.9424,121200.0
2011-12-16 12:50:00,14.42,14.42,14.41,14.41,67200.0,9.9424,9.9424,9.9355,9.9355,67200.0
2011-12-16 12:55:00,14.41,14.45,14.4,14.44,165600.0,9.9355,9.9631,9.9286,9.9562,165600.0
2011-12-16 13:00:00,14.44,14.46,14.43,14.46,113200.0,9.9562,9.97,9.9493,9.97,113200.0
2011-12-16 13:05:00,14.46,14.46,14.45,14.45,38800.0,9.97,9.97,9.9631,9.9631,38800.0
2011-12-16 13:10:00,14.45,14.47,14.45,14.47,46000.0,9.9631,9.9769,9.9631,9.9769,46000.0
2011-12-16 13:15:00,14.47,14.47,14.47,14.47,58400.0,9.9769,9.9769,9.9769,9.9769,58400.0
2011-12-16 13:20:00,14.47,14.5,14.47,14.49,84400.0,9.9769,9.9976,9.9769,9.9907,84400.0
2011-12-16 13:25:00,14.49,14.49,14.48,14.49,78400.0,9.9907,9.9907,9.9838,9.9907,78400.0
2011-12-16 13:30:00,14.49,14.49,14.49,14.49,43200.0,9.9907,9.9907,9.9907,9.9907,43200.0
2011-12-16 13:35:00,14.49,14.49,14.47,14.47,58400.0,9.9907,9.9907,9.9769,9.9769,58400.0
2011-12-16 13:40:00,14.47,14.47,14.45,14.46,89200.0,9.9769,9.9769,9.9631,9.97,89200.0
2011-12-16 13:45:00,14.46,14.48,14.46,14.48,68800.0,9.97,9.9838,9.97,9.9838,68800.0
2011-12-16 13:50:00,14.48,14.48,14.47,14.47,96000.0,9.9838,9.9838,9.9769,9.9769,96000.0
2011-12-16 13:55:00,14.47,14.47,14.43,14.43,132800.0,9.9769,9.9769,9.9493,9.9493,132800.0
2011-12-16 14:00:00,14.43,14.44,14.42,14.42,75600.0,9.9493,9.9562,9.9424,9.9424,75600.0
2011-12-16 14:05:00,14.42,14.43,14.42,14.42,67600.0,9.9424,9.9493,9.9424,9.9424,67600.0
2011-12-16 14:10:00,14.42,14.44,14.41,14.44,82800.0,9.9424,9.9562,9.9355,9.9562,82800.0
2011-12-16 14:15:00,14.44,14.44,14.41,14.42,105600.0,9.9562,9.9562,9.9355,9.9424,105600.0
2011-12-16 14:20:00,14.42,14.43,14.39,14.4,113600.0,9.9424,9.9493,9.9217,9.9286,113600.0
2011-12-16 14:25:00,14.4,14.4,14.39,14.4,58000.0,9.9286,9.9286,9.9217,9.9286,58000.0
2011-12-16 14:30:00,14.4,14.43,14.39,14.43,125600.0,9.9286,9.9493,9.9217,9.9493,125600.0
2011-12-16 14:35:00,14.43,14.44,14.43,14.43,84400.0,9.9493,9.9562,9.9493,9.9493,84400.0
2011-12-16 14:40:00,14.43,14.44,14.42,14.42,91600.0,9.9493,9.9562,9.9424,9.9424,91600.0
2011-12-16 14:45:00,14.42,14.46,14.42,14.45,86800.0,9.9424,9.97,9.9424,9.9631,86800.0
2011-12-16 14:50:00,14.45,14.45,14.44,14.44,40800.0,9.9631,9.9631,9.9562,9.9562,40800.0
2011-12-16 14:55:00,14.44,14.45,14.44,14.44,70000.0,9.9562,9.9631,9.9562,9.9562,70000.0
2011-12-16 15:00:00,14.44,14.46,14.44,14.46,84000.0,9.9562,9.97,9.9562,9.97,84000.0
2011-12-16 15:05:00,14.46,14.48,14.46,14.47,133200.0,9.97,9.9838,9.97,9.9769,133200.0
2011-12-16 15:10:00,14.47,14.49,14.47,14.47,126800.0,9.9769,9.9907,9.9769,9.9769,126800.0
2011-12-16 15:15:00,14.47,14.48,14.47,14.47,47600.0,9.9769,9.9838,9.9769,9.9769,47600.0
2011-12-16 15:20:00,14.47,14.47,14.45,14.45,72000.0,9.9769,9.9769,9.9631,9.9631,72000.0
2011-12-16 15:25:00,14.45,14.47,14.45,14.47,62400.0,9.9631,9.9769,9.9631,9.9769,62400.0
2011-12-16 15:30:00,14.46,14.47,14.46,14.47,116000.0,9.97,9.9769,9.97,9.9769,116000.0
2011-12-16 15:35:00,14.47,14.48,14.47,14.47,88400.0,9.9769,9.9838,9.9769,9.9769,88400.0
2011-12-16 15:40:00,14.47,14.48,14.43,14.44,190400.0,9.9769,9.9838,9.9493,9.9562,190400.0
2011-12-16 15:45:00,14.44,14.45,14.42,14.44,292000.0,9.9562,9.9631,9.9424,9.9562,292000.0
2011-12-16 15:50:00,14.44,14.45,14.43,14.45,127600.0,9.9562,9.9631,9.9493,9.9631,127600.0
2011-12-16 15:55:00,14.45,14.47,14.45,14.47,466000.0,9.9631,9.9769,9.9631,9.9769,466000.0
2011-12-19 09:30:00,14.43,14.49,14.43,14.47,143600.0,9.9493,9.9907,9.9493,9.9769,143600.0
2011-12-19 09:35:00,14.47,14.49,14.45,14.46,70000.0,9.9769,9.9907,9.9631,9.97,70000.0
2011-12-19 09:40:00,14.46,14.5,14.46,14.49,79600.0,9.97,9.9976,9.97,9.9907,79600.0
2011-12-19 09:45:00,14.5,14.5,14.49,14.5,84800.0,9.9976,9.9976,9.9907,9.9976,84800.0
2011-12-19 09:50:00,14.5,14.5,14.45,14.46,76000.0,9.9976,9.9976,9.9631,9.97,76000.0
2011-12-19 09:55:00,14.46,14.47,14.46,14.47,43200.0,9.97,9.9769,9.97,9.9769,43200.0
2011-12-19 10:00:00,14.48,14.48,14.44,14.45,93200.0,9.9838,9.9838,9.9562,9.9631,93200.0
2011-12-19 10:05:00,14.45,14.47,14.45,14.46,68400.0,9.9631,9.9769,9.9631,9.97,68400.0
2011-12-19 10:10:00,14.46,14.47,14.45,14.46,64000.0,9.97,9.9769,9.9631,9.97,64000.0
2011-12-19 10:15:00,14.46,14.46,14.45,14.45,31600.0,9.97,9.97,9.9631,9.9631,31600.0
2011-12-19 10:20:00,14.45,14.47,14.45,14.47,26000.0,9.9631,9.9769,9.9631,9.9769,26000.0
2011-12-19 10:25:00,14.47,14.49,14.47,14.47,40800.0,9.9769,9.9907,9.9769,9.9769,40800.0
2011-12-19 10:30:00,14.47,14.49,14.47,14.49,78000.0,9.9769,9.9907,9.9769,9.9907,78000.0
2011-12-19 10:35:00,14.48,14.49,14.47,14.47,65200.0,9.9838,9.9907,9.9769,9.9769,65200.0
2011-12-19 10:40:00,14.47,14.47,14.46,14.47,39600.0,9.9769,9.9769,9.97,9.9769,39600.0
2011-12-19 10:45:00,14.47,14.47,14.44,14.44,66000.0,9.9769,9.9769,9.9562,9.9562,66000.0
2011-12-19 10:50:00,14.44,14.46,14.44,14.45,59600.0,9.9562,9.97,9.9562,9.9631,59600.0
2011-12-19 10:55:00,14.45,14.45,14.44,14.44,57600.0,9.9631,9.9631,9.9562,9.9562,57600.0
2011-12-19 11:00:00,14.45,14.46,14.44,14.44,73200.0,9.9631,9.97,9.9562,9.9562,73200.0
2011-12-19 11:05:00,14.44,14.44,14.39,14.4,82400.0,9.9562,9.9562,9.9217,9.9286,82400.0
2011-12-19 11:10:00,14.41,14.41,14.39,14.4,47600.0,9.9355,9.9355,9.9217,9.9286,47600.0
2011-12-19 11:15:00,14.4,14.41,14.39,14.41,70400.0,9.9286,9.9355,9.9217,9.9355,70400.0
2011-12-19 11:20:00,14.41,14.41,14.39,14.4,47600.0,9.9355,9.9355,9.9217,9.9286,47600.0
2011-12-19 11:25:00,14.4,14.4,14.38,14.38,83600.0,9.9286,9.9286,9.9149,9.9149,83600.0
2011-12-19 11:30:00,14.39,14.39,14.37,14.38,106000.0,9.9217,9.9217,9.908,9.9149,106000.0
2011-12-19 11:35:00,14.38,14.38,14.36,14.36,80000.0,9.9149,9.9149,9.9011,9.9011,80000.0
2011-12-19 11:40:00,14.37,14.38,14.36,14.37,53200.0,9.908,9.9149,9.9011,9.908,53200.0
2011-12-19 11:45:00,14.37,14.38,14.35,14.36,87600.0,9.908,9.9149,9.8942,9.9011,87600.0
2011-12-19 11:50:00,14.36,14.36,14.35,14.36,42000.0,9.9011,9.9011,9.8942,9.9011,42000.0
2011-12-19 11:55:00,14.35,14.37,14.35,14.35,94000.0,9.8942,9.908,9.8942,9.8942,94000.0
2011-12-19 12:00:00,14.35,14.38,14.35,14.36,49600.0,9.8942,9.9149,9.8942,9.9011,49600.0
2011-12-19 12:05:00,14.36,14.37,14.35,14.37,54800.0,9.9011,9.908,9.8942,9.908,54800.0
2011-12-19 12:10:00,14.37,14.37,14.35,14.35,37200.0,9.908,9.908,9.8942,9.8942,37200.0
2011-12-19 12:15:00,14.35,14.37,14.35,14.37,62400.0,9.8942,9.908,9.8942,9.908,62400.0
2011-12-19 12:20:00,14.37,14.39,14.37,14.38,32000.0,9.908,9.9217,9.908,9.9149,32000.0
2011-12-19 12:25:00,14.38,14.39,14.37,14.37,57600.0,9.9149,9.9217,9.908,9.908,57600.0
2011-12-19 12:30:00,14.37,14.37,14.35,14.35,46000.0,9.908,9.908,9.8942,9.8942,46000.0
2011-12-19 12:35:00,14.35,14.35,14.35,14.35,59200.0,9.8942,9.8942,9.8942,9.8942,59200.0
2011-12-19 12:40:00,14.34,14.35,14.33,14.33,46800.0,9.8873,9.8942,9.8804,9.8804,46800.0
2011-12-19 12:45:00,14.33,14.33,14.33,14.33,31600.0,9.8804,9.8804,9.8804,9.8804,31600.0
2011-12-19 12:50:00,14.33,14.33,14.33,14.33,26400.0,9.8804,9.8804,9.8804,9.8804,26400.0
2011-12-19 12:55:00,14.33,14.34,14.33,14.33,47200.0,9.8804,9.8873,9.8804,9.8804,47200.0
2011-12-19 13:00:00,14.34,14.34,14.33,14.34,75600.0,9.8873,9.8873,9.8804,9.8873,75600.0
2011-12-19 13:05:00,14.34,14.34,14.34,14.34,32000.0,9.8873,9.8873,9.8873,9.8873,32000.0
2011-12-19 13:10:00,14.34,14.36,14.34,14.36,56400.0,9.8873,9.9011,9.8873,9.9011,56400.0
2011-12-19 13:15:00,14.36,14.36,14.34,14.35,22800.0,9.9011,9.9011,9.8873,9.8942,22800.0
2011-12-19 13:20:00,14.35,14.36,14.35,14.36,49600.0,9.8942,9.9011,9.8942,9.9011,49600.0
2011-12-19 13:25:00,14.36,14.38,14.36,14.37,45200.0,9.9011,9.9149,9.9011,9.908,45200.0
2011-12-19 13:30:00,14.37,14.38,14.37,14.37,62800.0,9.908,9.9149,9.908,9.908,62800.0
2011-12-19 13:35:00,14.37,14.37,14.36,14.37,47600.0,9.908,9.908,9.9011,9.908,47600.0
2011-12-19 13:40:00,14.37,14.38,14.36,14.38,80800.0,9.908,9.9149,9.9011,9.9149,80800.0
2011-12-19 13:45:00,14.38,14.4,14.38,14.4,43200.0,9.9149,9.9286,9.9149,9.9286,43200.0
2011-12-19 13:50:00,14.4,14.43,14.4,14.43,88400.0,9.9286,9.9493,9.9286,9.9493,88400.0
2011-12-19 13:55:00,14.43,14.43,14.41,14.42,54400.0,9.9493,9.9493,9.9355,9.9424,54400.0
2011-12-19 14:00:00,14.42,14.43,14.41,14.43,66400.0,9.9424,9.9493,9.9355,9.9493,66400.0
2011-12-19 14:05:00,14.43,14.44,14.43,14.44,76000.0,9.9493,9.9562,9.9493,9.9562,76000.0
2011-12-19 14:10:00,14.44,14.44,14.43,14.44,78000.0,9.9562,9.9562,9.9493,9.9562,78000.0
2011-12-19 14:15:00,14.44,14.44,14.41,14.41,80000.0,9.9562,9.9562,9.9355,9.9355,80000.0
2011-12-19 14:20:00,14.41,14.42,14.4,14.4,92800.0,9.9355,9.9424,9.9286,9.9286,92800.0
2011-12-19 14:25:00,14.4,14.4,14.39,14.4,76400.0,9.9286,9.9286,9.9217,9.9286,76400.0
2011-12-19 14:30:00,14.4,14.41,14.39,14.4,75600.0,9.9286,9.9355,9.9217,9.9286,75600.0
2011-12-19 14:35:00,14.4,14.41,14.39,14.41,59200.0,9.9286,9.9355,9.9217,9.9355,59200.0
2011-12-19 14:40:00,14.41,14.42,14.41,14.42,39600.0,9.9355,9.9424,9.9355,9.9424,39600.0
2011-12-19 14:45:00,14.42,14.42,14.4,14.41,87200.0,9.9424,9.9424,9.9286,9.9355,87200.0
2011-12-19 14:50:00,14.41,14.43,14.41,14.43,43600.0,9.9355,9.9493,9.9355,9.9493,43600.0
2011-12-19 14:55:00,14.43,14.45,14.43,14.45,102800.0,9.9493,9.9631,9.9493,9.9631,102800.0
2011-12-19 15:00:00,14.45,14.45,14.39,14.39,169600.0,9.9631,9.9631,9.9217,9.9217,169600.0
2011-12-19 15:05:00,14.39,14.41,14.37,14.38,134800.0,9.9217,9.9355,9.908,9.9149,134800.0
2011-12-19 15:10:00,14.38,14.39,14.37,14.37,128400.0,9.9149,9.9217,9.908,9.908,128400.0
2011-12-19 15:15:00,14.37,14.39,14.37,14.38,105600.0,9.908,9.9217,9.908,9.9149,105600.0
2011-12-19 15:20:00,14.38,14.39,14.38,14.39,152400.0,9.9149,9.9217,9.9149,9.9217,152400.0
2011-12-19 15:25:00,14.39,14.4,14.38,14.38,205600.0,9.9217,9.9286,9.9149,9.9149,205600.0
2011-12-19 15:30:00,14.38,14.4,14.38,14.39,220000.0,9.9149,9.9286,9.9149,9.9217,220000.0
2011-12-19 15:35:00,14.39,14.4,14.38,14.39,110400.0,9.9217,9.9286,9.9149,9.9217,110400.0
2011-12-19 15:40:00,14.39,14.4,14.37,14.38,270800.0,9.9217,9.9286,9.908,9.9149,270800.0
2011-12-19 15:45:00,14.37,14.39,14.37,14.38,341200.0,9.908,9.9217,9.908,9.9149,341200.0
2011-12-19 15:50:00,14.38,14.38,14.37,14.38,492000.0,9.9149,9.9149,9.908,9.9149,492000.0
2011-12-19 15:55:00,14.38,14.4,14.38,14.39,404400.0,9.9149,9.9286,9.9149,9.9217,404400.0
2011-12-20 09:30:00,14.52,14.54,14.49,14.53,162400.0,10.0114,10.0252,9.9907,10.0183,162400.0
2011-12-20 09:35:00,14.53,14.56,14.53,14.55,145200.0,10.0183,10.039,10.0183,10.0321,145200.0
2011-12-20 09:40:00,14.56,14.59,14.54,14.56,264000.0,10.039,10.0596,10.0252,10.039,264000.0
2011-12-20 09:45:00,14.56,14.56,14.53,14.55,164800.0,10.039,10.039,10.0183,10.0321,164800.0
2011-12-20 09:50:00,14.55,14.58,14.55,14.58,90000.0,10.0321,10.0528,10.0321,10.0528,90000.0
2011-12-20 09:55:00,14.58,14.6,14.58,14.6,134800.0,10.0528,10.0665,10.0528,10.0665,134800.0
2011-12-20 10:00:00,14.6,14.6,14.55,14.56,159600.0,10.0665,10.0665,10.0321,10.039,159600.0
2011-12-20 10:05:00,14.56,14.57,14.56,14.56,127600.0,10.039,10.0459,10.039,10.039,127600.0
2011-12-20 10:10:00,14.56,14.56,14.55,14.55,380400.0,10.039,10.039,10.0321,10.0321,380400.0
2011-12-20 10:15:00,14.55,14.56,14.54,14.54,142000.0,10.0321,10.039,10.0252,10.0252,142000.0
2011-12-20 10:20:00,14.54,14.54,14.54,14.54,113200.0,10.0252,10.0252,10.0252,10.0252,113200.0
2011-12-20 10:25:00,14.54,14.56,14.54,14.56,163200.0,10.0252,10.039,10.0252,10.039,163200.0
2011-12-20 10:30:00,14.56,14.56,14.56,14.56,94000.0,10.039,10.039,10.039,10.039,94000.0
2011-12-20 10:35:00,14.56,14.57,14.56,14.57,55200.0,10.039,10.0459,10.039,10.0459,55200.0
2011-12-20 10:40:00,14.57,14.58,14.56,14.57,86400.0,10.0459,10.0528,10.039,10.0459,86400.0
2011-12-20 10:45:00,14.57,14.58,14.56,14.56,78400.0,10.0459,10.0528,10.039,10.039,78400.0
2011-12-20 10:50:00,14.56,14.56,14.56,14.56,109200.0,10.039,10.039,10.039,10.039,109200.0
2011-12-20 10:55:00,14.56,14.57,14.55,14.57,114800.0,10.039,10.0459,10.0321,10.0459,114800.0
2011-12-20 11:00:00,14.57,14.58,14.56,14.56,84800.0,10.0459,10.0528,10.039,10.039,84800.0
2011-12-20 11:05:00,14.56,14.58,14.54,14.54,115200.0,10.039,10.0528,10.0252,10.0252,115200.0
2011-12-20 11:10:00,14.54,14.55,14.54,14.54,56400.0,10.0252,10.0321,10.0252,10.0252,56400.0
2011-12-20 11:15:00,14.54,14.55,14.54,14.55,35600.0,10.0252,10.0321,10.0252,10.0321,35600.0
2011-12-20 11:20:00,14.55,14.56,14.54,14.55,44800.0,10.0321,10.039,10.0252,10.0321,44800.0
2011-12-20 11:25:00,14.55,14.56,14.54,14.55,340000.0,10.0321,10.039,10.0252,10.0321,340000.0
2011-12-20 11:30:00,14.55,14.57,14.55,14.57,118000.0,10.0321,10.0459,10.0321,10.0459,118000.0
2011-12-20 11:35:00,14.57,14.58,14.56,14.57,63200.0,10.0459,10.0528,10.039,10.0459,63200.0
2011-12-20 11:40:00,14.57,14.57,14.56,14.56,47200.0,10.0459,10.0459,10.039,10.039,47200.0
2011-12-20 11:45:00,14.56,14.57,14.55,14.56,98400.0,10.039,10.0459,10.0321,10.039,98400.0
2011-12-20 11:50:00,14.56,14.57,14.54,14.56,84800.0,10.039,10.0459,10.0252,10.039,84800.0
2011-12-20 11:55:00,14.56,14.57,14.56,14.56,34800.0,10.039,10.0459,10.039,10.039,34800.0
2011-12-20 12:00:00,14.56,14.56,14.54,14.55,39200.0,10.039,10.039,10.0252,10.0321,39200.0
2011-12-20 12:05:00,14.55,14.55,14.55,14.55,30800.0,10.0321,10.0321,10.0321,10.0321,30800.0
2011-12-20 12:10:00,14.55,14.57,14.55,14.57,40000.0,10.0321,10.0459,10.0321,10.0459,40000.0
2011-12-20 12:15:00,14.57,14.58,14.57,14.57,70000.0,10.0459,10.0528,10.0459,10.0459,70000.0
2011-12-20 12:20:00,14.57,14.6,14.57,14.59,167600.0,10.0459,10.0665,10.0459,10.0596,167600.0
2011-12-20 12:25:00,14.59,14.6,14.59,14.6,50800.0,10.0596,10.0665,10.0596,10.0665,50800.0
2011-12-20 12:30:00,14.6,14.61,14.6,14.61,48000.0,10.0665,10.0734,10.0665,10.0734,48000.0
2011-12-20 12:35:00,14.61,14.62,14.61,14.62,72400.0,10.0734,10.0803,10.0734,10.0803,72400.0
2011-12-20 12:40:00,14.61,14.62,14.61,14.62,72400.0,10.0734,10.0803,10.0734,10.0803,72400.0
2011-12-20 12:45:00,14.62,14.63,14.62,14.63,92800.0,10.0803,10.0872,10.0803,10.0872,92800.0
2011-12-20 12:50:00,14.63,14.65,14.63,14.65,357600.0,10.0872,10.101,10.0872,10.101,357600.0
2011-12-20 12:55:00,14.65,14.65,14.63,14.64,73200.0,10.101,10.101,10.0872,10.0941,73200.0
2011-12-20 13:00:00,14.64,14.66,14.64,14.64,172800.0,10.0941,10.1079,10.0941,10.0941,172800.0
2011-12-20 13:05:00,14.65,14.67,14.64,14.67,70000.0,10.101,10.1148,10.0941,10.1148,70000.0
2011-12-20 13:10:00,14.67,14.67,14.63,14.63,56800.0,10.1148,10.1148,10.0872,10.0872,56800.0
2011-12-20 13:15:00,14.64,14.65,14.64,14.65,38000.0,10.0941,10.101,10.0941,10.101,38000.0
2011-12-20 13:20:00,14.65,14.66,14.65,14.66,58000.0,10.101,10.1079,10.101,10.1079,58000.0
2011-12-20 13:25:00,14.66,14.66,14.65,14.66,57200.0,10.1079,10.1079,10.101,10.1079,57200.0
2011-12-20 13:30:00,14.66,14.67,14.66,14.66,54400.0,10.1079,10.1148,10.1079,10.1079,54400.0
2011-12-20 13:35:00,14.66,14.67,14.66,14.67,30000.0,10.1079,10.1148,10.1079,10.1148,30000.0
2011-12-20 13:40:00,14.67,14.68,14.67,14.68,50800.0,10.1148,10.1217,10.1148,10.1217,50800.0
2011-12-20 13:45:00,14.67,14.69,14.67,14.69,72800.0,10.1148,10.1286,10.1148,10.1286,72800.0
2011-12-20 13:50:00,14.69,14.69,14.69,14.69,33600.0,10.1286,10.1286,10.1286,10.1286,33600.0
2011-12-20 13:55:00,14.69,14.69,14.68,14.69,64400.0,10.1286,10.1286,10.1217,10.1286,64400.0
2011-12-20 14:00:00,14.69,14.7,14.68,14.69,69600.0,10.1286,10.1355,10.1217,10.1286,69600.0
2011-12-20 14:05:00,14.69,14.7,14.69,14.7,115200.0,10.1286,10.1355,10.1286,10.1355,115200.0
2011-12-20 14:10:00,14.7,14.71,14.69,14.7,70000.0,10.1355,10.1424,10.1286,10.1355,70000.0
2011-12-20 14:15:00,14.7,14.71,14.7,14.71,64800.0,10.1355,10.1424,10.1355,10.1424,64800.0
2011-12-20 14:20:00,14.7,14.71,14.7,14.71,53600.0,10.1355,10.1424,10.1355,10.1424,53600.0
2011-12-20 14:25:00,14.71,14.71,14.69,14.7,78400.0,10.1424,10.1424,10.1286,10.1355,78400.0
2011-12-20 14:30:00,14.7,14.71,14.69,14.71,125600.0,10.1355,10.1424,10.1286,10.1424,125600.0
2011-12-20 14:35:00,14.71,14.72,14.7,14.7,100000.0,10.1424,10.1493,10.1355,10.1355,100000.0
2011-12-20 14:40:00,14.7,14.74,14.7,14.74,127600.0,10.1355,10.1631,10.1355,10.1631,127600.0
2011-12-20 14:45:00,14.73,14.73,14.72,14.72,193600.0,10.1562,10.1562,10.1493,10.1493,193600.0
2011-12-20 14:50:00,14.72,14.73,14.71,14.71,91200.0,10.1493,10.1562,10.1424,10.1424,91200.0
2011-12-20 14:55:00,14.71,14.71,14.7,14.7,88400.0,10.1424,10.1424,10.1355,10.1355,88400.0
2011-12-20 15:00:00,14.7,14.71,14.7,14.71,79200.0,10.1355,10.1424,10.1355,10.1424,79200.0
2011-12-20 15:05:00,14.7,14.71,14.7,14.7,163600.0,10.1355,10.1424,10.1355,10.1355,163600.0
2011-12-20 15:10:00,14.7,14.71,14.68,14.68,125200.0,10.1355,10.1424,10.1217,10.1217,125200.0
2011-12-20 15:15:00,14.69,14.71,14.68,14.7,98000.0,10.1286,10.1424,10.1217,10.1355,98000.0
2011-12-20 15:20:00,14.7,14.7,14.69,14.69,73200.0,10.1355,10.1355,10.1286,10.1286,73200.0
2011-12-20 15:25:00,14.69,14.7,14.69,14.69,90400.0,10.1286,10.1355,10.1286,10.1286,90400.0
2011-12-20 15:30:00,14.69,14.69,14.67,14.69,156800.0,10.1286,10.1286,10.1148,10.1286,156800.0
2011-12-20 15:35:00,14.68,14.7,14.67,14.69,200000.0,10.1217,10.1355,10.1148,10.1286,200000.0
2011-12-20 15:40:00,14.68,14.69,14.66,14.66,391600.0,10.1217,10.1286,10.1079,10.1079,391600.0
2011-12-20 15:45:00,14.66,14.68,14.66,14.67,349200.0,10.1079,10.1217,10.1079,10.1148,349200.0
2011-12-20 15:50:00,14.67,14.68,14.67,14.67,222800.0,10.1148,10.1217,10.1148,10.1148,222800.0
2011-12-20 15:55:00,14.67,14.69,14.67,14.68,426800.0,10.1148,10.1286,10.1148,10.1217,426800.0
2011-12-21 09:30:00,14.72,14.74,14.72,14.73,137200.0,10.1493,10.1631,10.1493,10.1562,137200.0
2011-12-21 09:35:00,14.73,14.74,14.72,14.74,44800.0,10.1562,10.1631,10.1493,10.1631,44800.0
2011-12-21 09:40:00,14.74,14.8,14.74,14.79,198400.0,10.1631,10.2044,10.1631,10.1975,198400.0
2011-12-21 09:45:00,14.79,14.81,14.78,14.8,156400.0,10.1975,10.2113,10.1906,10.2044,156400.0
2011-12-21 09:50:00,14.81,14.81,14.78,14.8,114800.0,10.2113,10.2113,10.1906,10.2044,114800.0
2011-12-21 09:55:00,14.8,14.81,14.78,14.81,97600.0,10.2044,10.2113,10.1906,10.2113,97600.0
2011-12-21 10:00:00,14.81,14.82,14.79,14.81,157600.0,10.2113,10.2182,10.1975,10.2113,157600.0
2011-12-21 10:05:00,14.81,14.81,14.8,14.81,85600.0,10.2113,10.2113,10.2044,10.2113,85600.0
2011-12-21 10:10:00,14.81,14.83,14.81,14.82,121200.0,10.2113,10.2251,10.2113,10.2182,121200.0
2011-12-21 10:15:00,14.82,14.84,14.8,14.83,133200.0,10.2182,10.232,10.2044,10.2251,133200.0
2011-12-21 10:20:00,14.83,14.84,14.82,14.84,62000.0,10.2251,10.232,10.2182,10.232,62000.0
2011-12-21 10:25:00,14.84,14.85,14.82,14.83,164000.0,10.232,10.2389,10.2182,10.2251,164000.0
2011-12-21 10:30:00,14.83,14.86,14.83,14.86,135200.0,10.2251,10.2458,10.2251,10.2458,135200.0
2011-12-21 10:35:00,14.86,14.87,14.85,14.87,89600.0,10.2458,10.2527,10.2389,10.2527,89600.0
2011-12-21 10:40:00,14.87,14.88,14.84,14.85,212800.0,10.2527,10.2596,10.232,10.2389,212800.0
2011-12-21 10:45:00,14.85,14.88,14.85,14.86,90800.0,10.2389,10.2596,10.2389,10.2458,90800.0
2011-12-21 10:50:00,14.86,14.86,14.84,14.86,74400.0,10.2458,10.2458,10.232,10.2458,74400.0
2011-12-21 10:55:00,14.86,14.86,14.85,14.85,92400.0,10.2458,10.2458,10.2389,10.2389,92400.0
2011-12-21 11:00:00,14.86,14.86,14.84,14.84,88800.0,10.2458,10.2458,10.232,10.232,88800.0
2011-12-21 11:05:00,14.84,14.85,14.83,14.83,137600.0,10.232,10.2389,10.2251,10.2251,137600.0
2011-12-21 11:10:00,14.83,14.84,14.81,14.81,107600.0,10.2251,10.232,10.2113,10.2113,107600.0
2011-12-21 11:15:00,14.81,14.81,14.79,14.79,131200.0,10.2113,10.2113,10.1975,10.1975,131200.0
2011-12-21 11:20:00,14.79,14.81,14.79,14.81,140400.0,10.1975,10.2113,10.1975,10.2113,140400.0
2011-12-21 11:25:00,14.81,14.81,14.8,14.81,114800.0,10.2113,10.2113,10.2044,10.2113,114800.0
2011-12-21 11:30:00,14.81,14.83,14.81,14.81,114000.0,10.2113,10.2251,10.2113,10.2113,114000.0
2011-12-21 11:35:00,14.82,14.83,14.82,14.83,103600.0,10.2182,10.2251,10.2182,10.2251,103600.0
2011-12-21 11:40:00,14.83,14.84,14.82,14.84,116000.0,10.2251,10.232,10.2182,10.232,116000.0
2011-12-21 11:45:00,14.84,14.85,14.84,14.84,108000.0,10.232,10.2389,10.232,10.232,108000.0
2011-12-21 11:50:00,14.84,14.85,14.83,14.83,76400.0,10.232,10.2389,10.2251,10.2251,76400.0
2011-12-21 11:55:00,14.84,14.84,14.82,14.83,104400.0,10.232,10.232,10.2182,10.2251,104400.0
2011-12-21 12:00:00,14.83,14.84,14.79,14.8,137200.0,10.2251,10.232,10.1975,10.2044,137200.0
2011-12-21 12:05:00,14.8,14.82,14.79,14.81,138400.0,10.2044,10.2182,10.1975,10.2113,138400.0
2011-12-21 12:10:00,14.81,14.84,14.8,14.83,399600.0,10.2113,10.232,10.2044,10.2251,399600.0
2011-12-21 12:15:00,14.83,14.84,14.82,14.82,149200.0,10.2251,10.232,10.2182,10.2182,149200.0
2011-12-21 12:20:00,14.82,14.83,14.79,14.79,58400.0,10.2182,10.2251,10.1975,10.1975,58400.0
2011-12-21 12:25:00,14.79,14.81,14.78,14.79,55600.0,10.1975,10.2113,10.1906,10.1975,55600.0
2011-12-21 12:30:00,14.78,14.79,14.78,14.79,65600.0,10.1906,10.1975,10.1906,10.1975,65600.0
2011-12-21 12:35:00,14.79,14.83,14.79,14.82,68800.0,10.1975,10.2251,10.1975,10.2182,68800.0
2011-12-21 12:40:00,14.82,14.83,14.81,14.82,51600.0,10.2182,10.2251,10.2113,10.2182,51600.0
2011-12-21 12:45:00,14.83,14.84,14.82,14.84,94800.0,10.2251,10.232,10.2182,10.232,94800.0
2011-12-21 12:50:00,14.84,14.85,14.84,14.85,37600.0,10.232,10.2389,10.232,10.2389,37600.0
2011-12-21 12:55:00,14.84,14.87,14.84,14.86,75200.0,10.232,10.2527,10.232,10.2458,75200.0
2011-12-21 13:00:00,14.86,14.89,14.86,14.88,102800.0,10.2458,10.2665,10.2458,10.2596,102800.0
2011-12-21 13:05:00,14.88,14.9,14.88,14.9,102000.0,10.2596,10.2734,10.2596,10.2734,102000.0
2011-12-21 13:10:00,14.9,14.9,14.88,14.88,126800.0,10.2734,10.2734,10.2596,10.2596,126800.0
2011-12-21 13:15:00,14.88,14.88,14.86,14.87,81200.0,10.2596,10.2596,10.2458,10.2527,81200.0
2011-12-21 13:20:00,14.87,14.89,14.87,14.89,70400.0,10.2527,10.2665,10.2527,10.2665,70400.0
2011-12-21 13:25:00,14.89,14.9,14.88,14.88,76800.0,10.2665,10.2734,10.2596,10.2596,76800.0
2011-12-21 13:30:00,14.88,14.89,14.86,14.87,74400.0,10.2596,10.2665,10.2458,10.2527,74400.0
2011-12-21 13:35:00,14.87,14.88,14.87,14.87,75600.0,10.2527,10.2596,10.2527,10.2527,75600.0
2011-12-21 13:40:00,14.87,14.87,14.85,14.85,101200.0,10.2527,10.2527,10.2389,10.2389,101200.0
2011-12-21 13:45:00,14.85,14.86,14.85,14.85,108000.0,10.2389,10.2458,10.2389,10.2389,108000.0
2011-12-21 13:50:00,14.85,14.9,14.85,14.89,229600.0,10.2389,10.2734,10.2389,10.2665,229600.0
2011-12-21 13:55:00,14.89,14.9,14.88,14.9,116000.0,10.2665,10.2734,10.2596,10.2734,116000.0
2011-12-21 14:00:00,14.9,14.9,14.88,14.89,171200.0,10.2734,10.2734,10.2596,10.2665,171200.0
2011-12-21 14:05:00,14.88,14.89,14.88,14.89,108800.0,10.2596,10.2665,10.2596,10.2665,108800.0
2011-12-21 14:10:00,14.89,14.89,14.88,14.88,67200.0,10.2665,10.2665,10.2596,10.2596,67200.0
2011-12-21 14:15:00,14.88,14.89,14.88,14.89,65200.0,10.2596,10.2665,10.2596,10.2665,65200.0
2011-12-21 14:20:00,14.89,14.9,14.89,14.9,132000.0,10.2665,10.2734,10.2665,10.2734,132000.0
2011-12-21 14:25:00,14.9,14.92,14.9,14.91,242400.0,10.2734,10.2872,10.2734,10.2803,242400.0
2011-12-21 14:30:00,14.92,14.93,14.92,14.92,166800.0,10.2872,10.2941,10.2872,10.2872,166800.0
2011-12-21 14:35:00,14.92,14.95,14.92,14.94,215600.0,10.2872,10.3079,10.2872,10.301,215600.0
2011-12-21 14:40:00,14.94,14.95,14.93,14.94,135200.0,10.301,10.3079,10.2941,10.301,135200.0
2011-12-21 14:45:00,14.94,14.97,14.94,14.97,198000.0,10.301,10.3217,10.301,10.3217,198000.0
2011-12-21 14:50:00,14.97,14.97,14.96,14.97,118800.0,10.3217,10.3217,10.3148,10.3217,118800.0
2011-12-21 14:55:00,14.96,14.98,14.96,14.96,136000.0,10.3148,10.3285,10.3148,10.3148,136000.0
2011-12-21 15:00:00,14.96,14.97,14.95,14.96,163200.0,10.3148,10.3217,10.3079,10.3148,163200.0
2011-12-21 15:05:00,14.96,14.97,14.96,14.97,123200.0,10.3148,10.3217,10.3148,10.3217,123200.0
2011-12-21 15:10:00,14.96,14.97,14.96,14.97,174000.0,10.3148,10.3217,10.3148,10.3217,174000.0
2011-12-21 15:15:00,14.97,14.97,14.96,14.96,175200.0,10.3217,10.3217,10.3148,10.3148,175200.0
2011-12-21 15:20:00,14.96,14.97,14.96,14.96,255200.0,10.3148,10.3217,10.3148,10.3148,255200.0
2011-12-21 15:25:00,14.96,14.96,14.93,14.93,222800.0,10.3148,10.3148,10.2941,10.2941,222800.0
2011-12-21 15:30:00,14.94,14.95,14.94,14.94,253600.0,10.301,10.3079,10.301,10.301,253600.0
2011-12-21 15:35:00,14.94,14.94,14.93,14.93,240400.0,10.301,10.301,10.2941,10.2941,240400.0
2011-12-21 15:40:00,14.93,14.93,14.91,14.92,364800.0,10.2941,10.2941,10.2803,10.2872,364800.0
2011-12-21 15:45:00,14.92,14.92,14.89,14.9,466800.0,10.2872,10.2872,10.2665,10.2734,466800.0
2011-12-21 15:50:00,14.9,14.91,14.88,14.9,356000.0,10.2734,10.2803,10.2596,10.2734,356000.0
2011-12-21 15:55:00,14.9,14.93,14.9,14.92,470400.0,10.2734,10.2941,10.2734,10.2872,470400.0
2011-12-22 09:30:00,14.94,14.95,14.91,14.92,69200.0,10.301,10.3079,10.2803,10.2872,69200.0
2011-12-22 09:35:00,14.92,14.95,14.92,14.95,55200.0,10.2872,10.3079,10.2872,10.3079,55200.0
2011-12-22 09:40:00,14.95,14.97,14.94,14.97,60000.0,10.3079,10.3217,10.301,10.3217,60000.0
2011-12-22 09:45:00,14.97,14.97,14.96,14.96,68000.0,10.3217,10.3217,10.3148,10.3148,68000.0
2011-12-22 09:50:00,14.96,14.97,14.95,14.96,76000.0,10.3148,10.3217,10.3079,10.3148,76000.0
2011-12-22 09:55:00,14.96,14.97,14.94,14.95,66400.0,10.3148,10.3217,10.301,10.3079,66400.0
2011-12-22 10:00:00,14.95,14.97,14.95,14.95,124400.0,10.3079,10.3217,10.3079,10.3079,124400.0
2011-12-22 10:05:00,14.95,14.96,14.94,14.94,142400.0,10.3079,10.3148,10.301,10.301,142400.0
2011-12-22 10:10:00,14.94,14.95,14.92,14.92,153600.0,10.301,10.3079,10.2872,10.2872,153600.0
2011-12-22 10:15:00,14.93,14.94,14.91,14.94,112000.0,10.2941,10.301,10.2803,10.301,112000.0
2011-12-22 10:20:00,14.94,14.94,14.92,14.93,100800.0,10.301,10.301,10.2872,10.2941,100800.0
2011-12-22 10:25:00,14.93,14.94,14.92,14.93,91200.0,10.2941,10.301,10.2872,10.2941,91200.0
2011-12-22 10:30:00,14.93,14.94,14.91,14.91,90800.0,10.2941,10.301,10.2803,10.2803,90800.0
2011-12-22 10:35:00,14.91,14.93,14.91,14.93,84800.0,10.2803,10.2941,10.2803,10.2941,84800.0
2011-12-22 10:40:00,14.93,14.93,14.92,14.93,85600.0,10.2941,10.2941,10.2872,10.2941,85600.0
2011-12-22 10:45:00,14.93,14.94,14.9,14.93,164000.0,10.2941,10.301,10.2734,10.2941,164000.0
2011-12-22 10:50:00,14.93,14.94,14.9,14.9,166400.0,10.2941,10.301,10.2734,10.2734,166400.0
2011-12-22 10:55:00,14.9,14.92,14.9,14.91,78400.0,10.2734,10.2872,10.2734,10.2803,78400.0
2011-12-22 11:00:00,14.91,14.93,14.9,14.92,196800.0,10.2803,10.2941,10.2734,10.2872,196800.0
2011-12-22 11:05:00,14.92,14.93,14.9,14.91,125200.0,10.2872,10.2941,10.2734,10.2803,125200.0
2011-12-22 11:10:00,14.9,14.91,14.9,14.9,68800.0,10.2734,10.2803,10.2734,10.2734,68800.0
2011-12-22 11:15:00,14.9,14.91,14.9,14.91,112800.0,10.2734,10.2803,10.2734,10.2803,112800.0
2011-12-22 11:20:00,14.91,14.92,14.9,14.9,211200.0,10.2803,10.2872,10.2734,10.2734,211200.0
2011-12-22 11:25:00,14.91,14.92,14.9,14.91,121200.0,10.2803,10.2872,10.2734,10.2803,121200.0
2011-12-22 11:30:00,14.91,14.91,14.9,14.9,94000.0,10.2803,10.2803,10.2734,10.2734,94000.0
2011-12-22 11:35:00,14.9,14.92,14.9,14.9,186000.0,10.2734,10.2872,10.2734,10.2734,186000.0
2011-12-22 11:40:00,14.9,14.91,14.9,14.9,104000.0,10.2734,10.2803,10.2734,10.2734,104000.0
2011-12-22 11:45:00,14.9,14.92,14.9,14.91,333600.0,10.2734,10.2872,10.2734,10.2803,333600.0
2011-12-22 11:50:00,14.91,14.92,14.9,14.9,212800.0,10.2803,10.2872,10.2734,10.2734,212800.0
2011-12-22 11:55:00,14.9,14.92,14.9,14.92,318400.0,10.2734,10.2872,10.2734,10.2872,318400.0
2011-12-22 12:00:00,14.92,14.93,14.91,14.92,172800.0,10.2872,10.2941,10.2803,10.2872,172800.0
2011-12-22 12:05:00,14.93,14.93,14.9,14.9,151200.0,10.2941,10.2941,10.2734,10.2734,151200.0
2011-12-22 12:10:00,14.9,14.91,14.9,14.9,70400.0,10.2734,10.2803,10.2734,10.2734,70400.0
2011-12-22 12:15:00,14.9,14.91,14.9,14.9,82800.0,10.2734,10.2803,10.2734,10.2734,82800.0
2011-12-22 12:20:00,14.9,14.93,14.9,14.92,232000.0,10.2734,10.2941,10.2734,10.2872,232000.0
2011-12-22 12:25:00,14.92,14.94,14.91,14.94,82400.0,10.2872,10.301,10.2803,10.301,82400.0
2011-12-22 12:30:00,14.94,14.94,14.92,14.92,92000.0,10.301,10.301,10.2872,10.2872,92000.0
2011-12-22 12:35:00,14.92,14.93,14.92,14.92,103200.0,10.2872,10.2941,10.2872,10.2872,103200.0
2011-12-22 12:40:00,14.92,14.93,14.92,14.93,106400.0,10.2872,10.2941,10.2872,10.2941,106400.0
2011-12-22 12:45:00,14.92,14.93,14.92,14.92,84400.0,10.2872,10.2941,10.2872,10.2872,84400.0
2011-12-22 12:50:00,14.93,14.93,14.92,14.93,144800.0,10.2941,10.2941,10.2872,10.2941,144800.0
2011-12-22 12:55:00,14.93,14.93,14.92,14.93,190800.0,10.2941,10.2941,10.2872,10.2941,190800.0
2011-12-22 13:00:00,14.93,14.93,14.93,14.93,41600.0,10.2941,10.2941,10.2941,10.2941,41600.0
2011-12-22 13:05:00,14.93,14.98,14.93,14.98,157600.0,10.2941,10.3285,10.2941,10.3285,157600.0
2011-12-22 13:10:00,14.97,14.97,14.96,14.96,72400.0,10.3217,10.3217,10.3148,10.3148,72400.0
2011-12-22 13:15:00,14.97,14.97,14.96,14.96,43200.0,10.3217,10.3217,10.3148,10.3148,43200.0
2011-12-22 13:20:00,14.96,14.96,14.95,14.95,45600.0,10.3148,10.3148,10.3079,10.3079,45600.0
2011-12-22 13:25:00,14.95,14.96,14.95,14.96,96400.0,10.3079,10.3148,10.3079,10.3148,96400.0
2011-12-22 13:30:00,14.96,14.97,14.96,14.96,121600.0,10.3148,10.3217,10.3148,10.3148,121600.0
2011-12-22 13:35:00,14.96,14.96,14.93,14.94,196800.0,10.3148,10.3148,10.2941,10.301,196800.0
2011-12-22 13:40:00,14.95,14.95,14.94,14.94,60800.0,10.3079,10.3079,10.301,10.301,60800.0
2011-12-22 13:45:00,14.94,14.95,14.94,14.95,70000.0,10.301,10.3079,10.301,10.3079,70000.0
2011-12-22 13:50:00,14.95,14.95,14.94,14.94,170000.0,10.3079,10.3079,10.301,10.301,170000.0
2011-12-22 13:55:00,14.94,14.94,14.93,14.93,120000.0,10.301,10.301,10.2941,10.2941,120000.0
2011-12-22 14:00:00,14.93,14.93,14.93,14.93,151600.0,10.2941,10.2941,10.2941,10.2941,151600.0
2011-12-22 14:05:00,14.93,14.93,14.92,14.92,125600.0,10.2941,10.2941,10.2872,10.2872,125600.0
2011-12-22 14:10:00,14.93,14.93,14.92,14.92,94800.0,10.2941,10.2941,10.2872,10.2872,94800.0
2011-12-22 14:15:00,14.92,14.92,14.89,14.9,150800.0,10.2872,10.2872,10.2665,10.2734,150800.0
2011-12-22 14:20:00,14.89,14.9,14.87,14.87,254400.0,10.2665,10.2734,10.2527,10.2527,254400.0
2011-12-22 14:25:00,14.87,14.9,14.87,14.9,78000.0,10.2527,10.2734,10.2527,10.2734,78000.0
2011-12-22 14:30:00,14.9,14.91,14.89,14.91,66800.0,10.2734,10.2803,10.2665,10.2803,66800.0
2011-12-22 14:35:00,14.91,14.91,14.91,14.91,67600.0,10.2803,10.2803,10.2803,10.2803,67600.0
2011-12-22 14:40:00,14.91,14.92,14.91,14.92,45600.0,10.2803,10.2872,10.2803,10.2872,45600.0
2011-12-22 14:45:00,14.92,14.92,14.91,14.92,60000.0,10.2872,10.2872,10.2803,10.2872,60000.0
2011-12-22 14:50:00,14.91,14.92,14.9,14.92,70400.0,10.2803,10.2872,10.2734,10.2872,70400.0
2011-12-22 14:55:00,14.92,14.92,14.9,14.9,53600.0,10.2872,10.2872,10.2734,10.2734,53600.0
2011-12-22 15:00:00,14.9,14.92,14.9,14.92,58800.0,10.2734,10.2872,10.2734,10.2872,58800.0
2011-12-22 15:05:00,14.92,14.94,14.92,14.93,54800.0,10.2872,10.301,10.2872,10.2941,54800.0
2011-12-22 15:10:00,14.93,14.94,14.93,14.93,58800.0,10.2941,10.301,10.2941,10.2941,58800.0
2011-12-22 15:15:00,14.93,14.94,14.93,14.94,74000.0,10.2941,10.301,10.2941,10.301,74000.0
2011-12-22 15:20:00,14.94,14.94,14.93,14.94,128400.0,10.301,10.301,10.2941,10.301,128400.0
2011-12-22 15:25:00,14.93,14.94,14.93,14.93,109600.0,10.2941,10.301,10.2941,10.2941,109600.0
2011-12-22 15:30:00,14.93,14.94,14.93,14.93,149200.0,10.2941,10.301,10.2941,10.2941,149200.0
2011-12-22 15:35:00,14.93,14.96,14.93,14.94,227200.0,10.2941,10.3148,10.2941,10.301,227200.0
2011-12-22 15:40:00,14.94,14.94,14.93,14.94,252800.0,10.301,10.301,10.2941,10.301,252800.0
2011-12-22 15:45:00,14.94,14.94,14.92,14.92,167200.0,10.301,10.301,10.2872,10.2872,167200.0
2011-12-22 15:50:00,14.92,14.93,14.91,14.92,259600.0,10.2872,10.2941,10.2803,10.2872,259600.0
2011-12-22 15:55:00,14.92,14.93,14.9,14.93,428800.0,10.2872,10.2941,10.2734,10.2941,428800.0
2011-12-23 09:30:00,14.92,14.99,14.92,14.98,104800.0,10.2872,10.3354,10.2872,10.3285,104800.0
2011-12-23 09:35:00,14.99,15.0,14.96,14.97,174800.0,10.3354,10.3423,10.3148,10.3217,174800.0
2011-12-23 09:40:00,14.96,14.99,14.96,14.99,130000.0,10.3148,10.3354,10.3148,10.3354,130000.0
2011-12-23 09:45:00,14.98,15.0,14.98,14.99,105600.0,10.3285,10.3423,10.3285,10.3354,105600.0
2011-12-23 09:50:00,14.99,15.0,14.99,14.99,136000.0,10.3354,10.3423,10.3354,10.3354,136000.0
2011-12-23 09:55:00,14.98,15.0,14.98,14.99,95200.0,10.3285,10.3423,10.3285,10.3354,95200.0
2011-12-23 10:00:00,14.99,14.99,14.98,14.99,144400.0,10.3354,10.3354,10.3285,10.3354,144400.0
2011-12-23 10:05:00,14.99,15.04,14.99,15.02,750000.0,10.3354,10.3699,10.3354,10.3561,750000.0
2011-12-23 10:10:00,15.02,15.05,15.02,15.04,82800.0,10.3561,10.3768,10.3561,10.3699,82800.0
2011-12-23 10:15:00,15.04,15.06,15.04,15.05,83200.0,10.3699,10.3837,10.3699,10.3768,83200.0
2011-12-23 10:20:00,15.05,15.06,15.05,15.05,101600.0,10.3768,10.3837,10.3768,10.3768,101600.0
2011-12-23 10:25:00,15.05,15.06,15.03,15.04,287600.0,10.3768,10.3837,10.363,10.3699,287600.0
2011-12-23 10:30:00,15.04,15.06,15.04,15.05,63600.0,10.3699,10.3837,10.3699,10.3768,63600.0
2011-12-23 10:35:00,15.05,15.06,15.05,15.05,83200.0,10.3768,10.3837,10.3768,10.3768,83200.0
2011-12-23 10:40:00,15.06,15.06,15.03,15.03,50400.0,10.3837,10.3837,10.363,10.363,50400.0
2011-12-23 10:45:00,15.03,15.04,15.02,15.04,47200.0,10.363,10.3699,10.3561,10.3699,47200.0
2011-12-23 10:50:00,15.04,15.04,15.03,15.04,32000.0,10.3699,10.3699,10.363,10.3699,32000.0
2011-12-23 10:55:00,15.04,15.05,15.02,15.04,109600.0,10.3699,10.3768,10.3561,10.3699,109600.0
2011-12-23 11:00:00,15.03,15.04,15.02,15.03,93600.0,10.363,10.3699,10.3561,10.363,93600.0
2011-12-23 11:05:00,15.02,15.04,15.02,15.04,14800.0,10.3561,10.3699,10.3561,10.3699,14800.0
2011-12-23 11:10:00,15.04,15.06,15.04,15.06,48000.0,10.3699,10.3837,10.3699,10.3837,48000.0
2011-12-23 11:15:00,15.06,15.06,15.05,15.06,117200.0,10.3837,10.3837,10.3768,10.3837,117200.0
2011-12-23 11:20:00,15.06,15.07,15.05,15.07,149200.0,10.3837,10.3906,10.3768,10.3906,149200.0
2011-12-23 11:25:00,15.07,15.08,15.06,15.07,95600.0,10.3906,10.3975,10.3837,10.3906,95600.0
2011-12-23 11:30:00,15.07,15.08,15.06,15.06,120000.0,10.3906,10.3975,10.3837,10.3837,120000.0
2011-12-23 11:35:00,15.06,15.07,15.06,15.07,85600.0,10.3837,10.3906,10.3837,10.3906,85600.0
2011-12-23 11:40:00,15.07,15.07,15.06,15.06,58800.0,10.3906,10.3906,10.3837,10.3837,58800.0
2011-12-23 11:45:00,15.06,15.07,15.06,15.07,27600.0,10.3837,10.3906,10.3837,10.3906,27600.0
2011-12-23 11:50:00,15.07,15.08,15.07,15.08,49200.0,10.3906,10.3975,10.3906,10.3975,49200.0
2011-12-23 11:55:00,15.08,15.09,15.08,15.08,66000.0,10.3975,10.4044,10.3975,10.3975,66000.0
2011-12-23 12:00:00,15.08,15.08,15.04,15.04,143200.0,10.3975,10.3975,10.3699,10.3699,143200.0
2011-12-23 12:05:00,15.04,15.05,15.04,15.05,64800.0,10.3699,10.3768,10.3699,10.3768,64800.0
2011-12-23 12:10:00,15.05,15.05,15.03,15.03,120000.0,10.3768,10.3768,10.363,10.363,120000.0
2011-12-23 12:15:00,15.03,15.04,15.03,15.03,55600.0,10.363,10.3699,10.363,10.363,55600.0
2011-12-23 12:20:00,15.03,15.03,15.02,15.02,105200.0,10.363,10.363,10.3561,10.3561,105200.0
2011-12-23 12:25:00,15.03,15.03,15.02,15.03,30000.0,10.363,10.363,10.3561,10.363,30000.0
2011-12-23 12:30:00,15.03,15.03,15.02,15.02,141600.0,10.363,10.363,10.3561,10.3561,141600.0
2011-12-23 12:35:00,15.02,15.03,15.02,15.03,31200.0,10.3561,10.363,10.3561,10.363,31200.0
2011-12-23 12:40:00,15.03,15.03,15.02,15.03,64000.0,10.363,10.363,10.3561,10.363,64000.0
2011-12-23 12:45:00,15.02,15.03,15.02,15.03,24400.0,10.3561,10.363,10.3561,10.363,24400.0
2011-12-23 12:50:00,15.02,15.03,15.02,15.03,34000.0,10.3561,10.363,10.3561,10.363,34000.0
2011-12-23 12:55:00,15.03,15.03,15.0,15.0,149600.0,10.363,10.363,10.3423,10.3423,149600.0
2011-12-23 13:00:00,15.0,15.02,15.0,15.01,40000.0,10.3423,10.3561,10.3423,10.3492,40000.0
2011-12-23 13:05:00,15.01,15.02,15.01,15.02,39200.0,10.3492,10.3561,10.3492,10.3561,39200.0
2011-12-23 13:10:00,15.02,15.03,15.02,15.02,32000.0,10.3561,10.363,10.3561,10.3561,32000.0
2011-12-23 13:15:00,15.02,15.03,15.02,15.03,12000.0,10.3561,10.363,10.3561,10.363,12000.0
2011-12-23 13:20:00,15.03,15.03,15.02,15.03,97200.0,10.363,10.363,10.3561,10.363,97200.0
2011-12-23 13:25:00,15.02,15.03,15.02,15.03,20000.0,10.3561,10.363,10.3561,10.363,20000.0
2011-12-23 13:30:00,15.02,15.02,15.02,15.02,43200.0,10.3561,10.3561,10.3561,10.3561,43200.0
2011-12-23 13:35:00,15.02,15.02,15.01,15.01,42000.0,10.3561,10.3561,10.3492,10.3492,42000.0
2011-12-23 13:40:00,15.01,15.01,15.01,15.01,9200.0,10.3492,10.3492,10.3492,10.3492,9200.0
2011-12-23 13:45:00,15.01,15.01,15.01,15.01,23200.0,10.3492,10.3492,10.3492,10.3492,23200.0
2011-12-23 13:50:00,15.01,15.01,15.01,15.01,32000.0,10.3492,10.3492,10.3492,10.3492,32000.0
2011-12-23 13:55:00,15.01,15.02,15.01,15.01,58000.0,10.3492,10.3561,10.3492,10.3492,58000.0
2011-12-23 14:00:00,15.01,15.02,15.0,15.02,45600.0,10.3492,10.3561,10.3423,10.3561,45600.0
2011-12-23 14:05:00,15.02,15.02,15.01,15.02,40400.0,10.3561,10.3561,10.3492,10.3561,40400.0
2011-12-23 14:10:00,15.02,15.03,15.02,15.02,43200.0,10.3561,10.363,10.3561,10.3561,43200.0
2011-12-23 14:15:00,15.02,15.03,15.02,15.02,30000.0,10.3561,10.363,10.3561,10.3561,30000.0
2011-12-23 14:20:00,15.02,15.02,15.02,15.02,22400.0,10.3561,10.3561,10.3561,10.3561,22400.0
2011-12-23 14:25:00,15.02,15.03,15.02,15.02,51200.0,10.3561,10.363,10.3561,10.3561,51200.0
2011-12-23 14:30:00,15.02,15.03,15.02,15.03,63600.0,10.3561,10.363,10.3561,10.363,63600.0
2011-12-23 14:35:00,15.03,15.03,15.02,15.02,60000.0,10.363,10.363,10.3561,10.3561,60000.0
2011-12-23 14:40:00,15.02,15.02,15.01,15.01,34800.0,10.3561,10.3561,10.3492,10.3492,34800.0
2011-12-23 14:45:00,15.01,15.01,15.01,15.01,37600.0,10.3492,10.3492,10.3492,10.3492,37600.0
2011-12-23 14:50:00,15.01,15.01,15.01,15.01,48800.0,10.3492,10.3492,10.3492,10.3492,48800.0
2011-12-23 14:55:00,15.01,15.02,15.01,15.02,62400.0,10.3492,10.3561,10.3492,10.3561,62400.0
2011-12-23 15:00:00,15.02,15.03,15.02,15.03,73600.0,10.3561,10.363,10.3561,10.363,73600.0
2011-12-23 15:05:00,15.03,15.03,15.03,15.03,60000.0,10.363,10.363,10.363,10.363,60000.0
2011-12-23 15:10:00,15.03,15.03,15.03,15.03,95200.0,10.363,10.363,10.363,10.363,95200.0
2011-12-23 15:15:00,15.03,15.03,15.03,15.03,63200.0,10.363,10.363,10.363,10.363,63200.0
2011-12-23 15:20:00,15.03,15.04,15.03,15.04,164000.0,10.363,10.3699,10.363,10.3699,164000.0
2011-12-23 15:25:00,15.04,15.04,15.03,15.03,91200.0,10.3699,10.3699,10.363,10.363,91200.0
2011-12-23 15:30:00,15.03,15.03,15.03,15.03,37200.0,10.363,10.363,10.363,10.363,37200.0
2011-12-23 15:35:00,15.03,15.05,15.03,15.05,116400.0,10.363,10.3768,10.363,10.3768,116400.0
2011-12-23 15:40:00,15.05,15.06,15.04,15.06,146800.0,10.3768,10.3837,10.3699,10.3837,146800.0
2011-12-23 15:45:00,15.06,15.06,15.05,15.05,133600.0,10.3837,10.3837,10.3768,10.3768,133600.0
2011-12-23 15:50:00,15.05,15.05,15.04,15.04,164400.0,10.3768,10.3768,10.3699,10.3699,164400.0
2011-12-23 15:55:00,15.04,15.06,15.04,15.06,321600.0,10.3699,10.3837,10.3699,10.3837,321600.0
2011-12-27 09:30:00,15.06,15.08,15.05,15.08,64800.0,10.3837,10.3975,10.3768,10.3975,64800.0
2011-12-27 09:35:00,15.08,15.12,15.06,15.11,114800.0,10.3975,10.4251,10.3837,10.4182,114800.0
2011-12-27 09:40:00,15.11,15.12,15.11,15.11,36000.0,10.4182,10.4251,10.4182,10.4182,36000.0
2011-12-27 09:45:00,15.12,15.13,15.11,15.12,88400.0,10.4251,10.432,10.4182,10.4251,88400.0
2011-12-27 09:50:00,15.12,15.14,15.12,15.14,74400.0,10.4251,10.4389,10.4251,10.4389,74400.0
2011-12-27 09:55:00,15.14,15.15,15.13,15.15,97600.0,10.4389,10.4458,10.432,10.4458,97600.0
2011-12-27 10:00:00,15.15,15.17,15.11,15.12,120400.0,10.4458,10.4595,10.4182,10.4251,120400.0
2011-12-27 10:05:00,15.13,15.15,15.12,15.14,117200.0,10.432,10.4458,10.4251,10.4389,117200.0
2011-12-27 10:10:00,15.14,15.17,15.13,15.17,96800.0,10.4389,10.4595,10.432,10.4595,96800.0
2011-12-27 10:15:00,15.17,15.17,15.16,15.17,118400.0,10.4595,10.4595,10.4527,10.4595,118400.0
2011-12-27 10:20:00,15.17,15.19,15.17,15.18,84400.0,10.4595,10.4733,10.4595,10.4664,84400.0
2011-12-27 10:25:00,15.18,15.19,15.18,15.19,71600.0,10.4664,10.4733,10.4664,10.4733,71600.0
2011-12-27 10:30:00,15.18,15.19,15.17,15.19,34000.0,10.4664,10.4733,10.4595,10.4733,34000.0
2011-12-27 10:35:00,15.19,15.19,15.18,15.18,70400.0,10.4733,10.4733,10.4664,10.4664,70400.0
2011-12-27 10:40:00,15.18,15.19,15.18,15.19,88800.0,10.4664,10.4733,10.4664,10.4733,88800.0
2011-12-27 10:45:00,15.19,15.2,15.19,15.19,47600.0,10.4733,10.4802,10.4733,10.4733,47600.0
2011-12-27 10:50:00,15.19,15.2,15.19,15.2,90400.0,10.4733,10.4802,10.4733,10.4802,90400.0
2011-12-27 10:55:00,15.2,15.2,15.19,15.2,31600.0,10.4802,10.4802,10.4733,10.4802,31600.0
2011-12-27 11:00:00,15.2,15.2,15.19,15.19,17200.0,10.4802,10.4802,10.4733,10.4733,17200.0
2011-12-27 11:05:00,15.19,15.2,15.19,15.19,40000.0,10.4733,10.4802,10.4733,10.4733,40000.0
2011-12-27 11:10:00,15.19,15.2,15.19,15.2,26800.0,10.4733,10.4802,10.4733,10.4802,26800.0
2011-12-27 11:15:00,15.2,15.2,15.18,15.18,86000.0,10.4802,10.4802,10.4664,10.4664,86000.0
2011-12-27 11:20:00,15.18,15.18,15.17,15.18,43600.0,10.4664,10.4664,10.4595,10.4664,43600.0
2011-12-27 11:25:00,15.18,15.19,15.18,15.18,49600.0,10.4664,10.4733,10.4664,10.4664,49600.0
2011-12-27 11:30:00,15.18,15.18,15.17,15.17,33200.0,10.4664,10.4664,10.4595,10.4595,33200.0
2011-12-27 11:35:00,15.17,15.18,15.17,15.17,50800.0,10.4595,10.4664,10.4595,10.4595,50800.0
2011-12-27 11:40:00,15.17,15.17,15.17,15.17,4800.0,10.4595,10.4595,10.4595,10.4595,4800.0
2011-12-27 11:45:00,15.17,15.18,15.16,15.17,65200.0,10.4595,10.4664,10.4527,10.4595,65200.0
2011-12-27 11:50:00,15.16,15.19,15.16,15.19,49200.0,10.4527,10.4733,10.4527,10.4733,49200.0
2011-12-27 11:55:00,15.19,15.2,15.18,15.18,116000.0,10.4733,10.4802,10.4664,10.4664,116000.0
2011-12-27 12:00:00,15.18,15.19,15.18,15.18,39200.0,10.4664,10.4733,10.4664,10.4664,39200.0
2011-12-27 12:05:00,15.18,15.19,15.18,15.19,104400.0,10.4664,10.4733,10.4664,10.4733,104400.0
2011-12-27 12:10:00,15.2,15.2,15.18,15.2,52000.0,10.4802,10.4802,10.4664,10.4802,52000.0
2011-12-27 12:15:00,15.2,15.2,15.19,15.2,47200.0,10.4802,10.4802,10.4733,10.4802,47200.0
2011-12-27 12:20:00,15.2,15.21,15.19,15.19,78800.0,10.4802,10.4871,10.4733,10.4733,78800.0
2011-12-27 12:25:00,15.19,15.2,15.19,15.2,17600.0,10.4733,10.4802,10.4733,10.4802,17600.0
2011-12-27 12:30:00,15.2,15.2,15.2,15.2,19600.0,10.4802,10.4802,10.4802,10.4802,19600.0
2011-12-27 12:35:00,15.2,15.21,15.2,15.2,39200.0,10.4802,10.4871,10.4802,10.4802,39200.0
2011-12-27 12:40:00,15.2,15.2,15.19,15.2,30400.0,10.4802,10.4802,10.4733,10.4802,30400.0
2011-12-27 12:45:00,15.2,15.2,15.19,15.19,24000.0,10.4802,10.4802,10.4733,10.4733,24000.0
2011-12-27 12:50:00,15.19,15.19,15.18,15.19,18400.0,10.4733,10.4733,10.4664,10.4733,18400.0
2011-12-27 12:55:00,15.19,15.19,15.19,15.19,17600.0,10.4733,10.4733,10.4733,10.4733,17600.0
2011-12-27 13:00:00,15.19,15.19,15.19,15.19,19600.0,10.4733,10.4733,10.4733,10.4733,19600.0
2011-12-27 13:05:00,15.19,15.19,15.19,15.19,13600.0,10.4733,10.4733,10.4733,10.4733,13600.0
2011-12-27 13:10:00,15.19,15.2,15.19,15.19,29200.0,10.4733,10.4802,10.4733,10.4733,29200.0
2011-12-27 13:15:00,15.19,15.2,15.19,15.19,20000.0,10.4733,10.4802,10.4733,10.4733,20000.0
2011-12-27 13:20:00,15.19,15.19,15.18,15.18,27200.0,10.4733,10.4733,10.4664,10.4664,27200.0
2011-12-27 13:25:00,15.18,15.18,15.17,15.18,34800.0,10.4664,10.4664,10.4595,10.4664,34800.0
2011-12-27 13:30:00,15.18,15.18,15.17,15.17,14800.0,10.4664,10.4664,10.4595,10.4595,14800.0
2011-12-27 13:35:00,15.17,15.19,15.17,15.19,20400.0,10.4595,10.4733,10.4595,10.4733,20400.0
2011-12-27 13:40:00,15.19,15.19,15.18,15.19,22800.0,10.4733,10.4733,10.4664,10.4733,22800.0
2011-12-27 13:45:00,15.19,15.19,15.17,15.17,148000.0,10.4733,10.4733,10.4595,10.4595,148000.0
2011-12-27 13:50:00,15.17,15.18,15.16,15.17,124000.0,10.4595,10.4664,10.4527,10.4595,124000.0
2011-12-27 13:55:00,15.17,15.17,15.16,15.17,34400.0,10.4595,10.4595,10.4527,10.4595,34400.0
2011-12-27 14:00:00,15.17,15.17,15.15,15.16,94000.0,10.4595,10.4595,10.4458,10.4527,94000.0
2011-12-27 14:05:00,15.16,15.17,15.15,15.16,38800.0,10.4527,10.4595,10.4458,10.4527,38800.0
2011-12-27 14:10:00,15.16,15.18,15.16,15.18,231600.0,10.4527,10.4664,10.4527,10.4664,231600.0
2011-12-27 14:15:00,15.18,15.18,15.18,15.18,18800.0,10.4664,10.4664,10.4664,10.4664,18800.0
2011-12-27 14:20:00,15.18,15.18,15.18,15.18,18800.0,10.4664,10.4664,10.4664,10.4664,18800.0
2011-12-27 14:25:00,15.18,15.19,15.18,15.19,49200.0,10.4664,10.4733,10.4664,10.4733,49200.0
2011-12-27 14:30:00,15.19,15.19,15.18,15.18,44000.0,10.4733,10.4733,10.4664,10.4664,44000.0
2011-12-27 14:35:00,15.19,15.19,15.19,15.19,32800.0,10.4733,10.4733,10.4733,10.4733,32800.0
2011-12-27 14:40:00,15.19,15.21,15.19,15.2,40400.0,10.4733,10.4871,10.4733,10.4802,40400.0
2011-12-27 14:45:00,15.2,15.21,15.2,15.21,39200.0,10.4802,10.4871,10.4802,10.4871,39200.0
2011-12-27 14:50:00,15.21,15.21,15.2,15.21,30400.0,10.4871,10.4871,10.4802,10.4871,30400.0
2011-12-27 14:55:00,15.21,15.21,15.19,15.19,84400.0,10.4871,10.4871,10.4733,10.4733,84400.0
2011-12-27 15:00:00,15.19,15.21,15.19,15.2,72000.0,10.4733,10.4871,10.4733,10.4802,72000.0
2011-12-27 15:05:00,15.2,15.21,15.19,15.19,41600.0,10.4802,10.4871,10.4733,10.4733,41600.0
2011-12-27 15:10:00,15.19,15.2,15.19,15.19,40400.0,10.4733,10.4802,10.4733,10.4733,40400.0
2011-12-27 15:15:00,15.19,15.21,15.19,15.2,106800.0,10.4733,10.4871,10.4733,10.4802,106800.0
2011-12-27 15:20:00,15.2,15.2,15.19,15.2,66800.0,10.4802,10.4802,10.4733,10.4802,66800.0
2011-12-27 15:25:00,15.2,15.21,15.2,15.21,94000.0,10.4802,10.4871,10.4802,10.4871,94000.0
2011-12-27 15:30:00,15.21,15.22,15.21,15.21,437200.0,10.4871,10.494,10.4871,10.4871,437200.0
2011-12-27 15:35:00,15.22,15.22,15.19,15.19,144800.0,10.494,10.494,10.4733,10.4733,144800.0
2011-12-27 15:40:00,15.19,15.21,15.18,15.2,108400.0,10.4733,10.4871,10.4664,10.4802,108400.0
2011-12-27 15:45:00,15.2,15.2,15.19,15.19,124800.0,10.4802,10.4802,10.4733,10.4733,124800.0
2011-12-27 15:50:00,15.19,15.2,15.19,15.2,253600.0,10.4733,10.4802,10.4733,10.4802,253600.0
2011-12-27 15:55:00,15.2,15.21,15.19,15.19,306800.0,10.4802,10.4871,10.4733,10.4733,306800.0
2011-12-28 09:30:00,15.18,15.22,15.16,15.2,140400.0,10.4664,10.494,10.4527,10.4802,140400.0
2011-12-28 09:35:00,15.2,15.22,15.18,15.21,94000.0,10.4802,10.494,10.4664,10.4871,94000.0
2011-12-28 09:40:00,15.22,15.24,15.2,15.24,81600.0,10.494,10.5078,10.4802,10.5078,81600.0
2011-12-28 09:45:00,15.24,15.24,15.2,15.22,90400.0,10.5078,10.5078,10.4802,10.494,90400.0
2011-12-28 09:50:00,15.22,15.24,15.21,15.22,73200.0,10.494,10.5078,10.4871,10.494,73200.0
2011-12-28 09:55:00,15.22,15.22,15.19,15.2,109200.0,10.494,10.494,10.4733,10.4802,109200.0
2011-12-28 10:00:00,15.2,15.2,15.19,15.2,82400.0,10.4802,10.4802,10.4733,10.4802,82400.0
2011-12-28 10:05:00,15.2,15.2,15.19,15.19,75200.0,10.4802,10.4802,10.4733,10.4733,75200.0
2011-12-28 10:10:00,15.19,15.2,15.19,15.2,71600.0,10.4733,10.4802,10.4733,10.4802,71600.0
2011-12-28 10:15:00,15.2,15.2,15.19,15.19,79200.0,10.4802,10.4802,10.4733,10.4733,79200.0
2011-12-28 10:20:00,15.19,15.2,15.19,15.2,69200.0,10.4733,10.4802,10.4733,10.4802,69200.0
2011-12-28 10:25:00,15.2,15.2,15.19,15.19,99200.0,10.4802,10.4802,10.4733,10.4733,99200.0
2011-12-28 10:30:00,15.19,15.2,15.19,15.19,104000.0,10.4733,10.4802,10.4733,10.4733,104000.0
2011-12-28 10:35:00,15.19,15.2,15.19,15.2,106400.0,10.4733,10.4802,10.4733,10.4802,106400.0
2011-12-28 10:40:00,15.2,15.21,15.19,15.19,62000.0,10.4802,10.4871,10.4733,10.4733,62000.0
2011-12-28 10:45:00,15.19,15.21,15.19,15.2,72800.0,10.4733,10.4871,10.4733,10.4802,72800.0
2011-12-28 10:50:00,15.21,15.21,15.19,15.19,46000.0,10.4871,10.4871,10.4733,10.4733,46000.0
2011-12-28 10:55:00,15.19,15.21,15.19,15.2,76800.0,10.4733,10.4871,10.4733,10.4802,76800.0
2011-12-28 11:00:00,15.2,15.2,15.19,15.2,96400.0,10.4802,10.4802,10.4733,10.4802,96400.0
2011-12-28 11:05:00,15.2,15.21,15.19,15.19,57200.0,10.4802,10.4871,10.4733,10.4733,57200.0
2011-12-28 11:10:00,15.2,15.21,15.19,15.21,53200.0,10.4802,10.4871,10.4733,10.4871,53200.0
2011-12-28 11:15:00,15.21,15.21,15.19,15.19,189600.0,10.4871,10.4871,10.4733,10.4733,189600.0
2011-12-28 11:20:00,15.19,15.19,15.18,15.18,66000.0,10.4733,10.4733,10.4664,10.4664,66000.0
2011-12-28 11:25:00,15.18,15.2,15.18,15.19,112400.0,10.4664,10.4802,10.4664,10.4733,112400.0
2011-12-28 11:30:00,15.19,15.2,15.19,15.19,143600.0,10.4733,10.4802,10.4733,10.4733,143600.0
2011-12-28 11:35:00,15.19,15.2,15.19,15.2,170000.0,10.4733,10.4802,10.4733,10.4802,170000.0
2011-12-28 11:40:00,15.2,15.2,15.18,15.19,119200.0,10.4802,10.4802,10.4664,10.4733,119200.0
2011-12-28 11:45:00,15.19,15.19,15.19,15.19,52000.0,10.4733,10.4733,10.4733,10.4733,52000.0
2011-12-28 11:50:00,15.19,15.2,15.19,15.19,78000.0,10.4733,10.4802,10.4733,10.4733,78000.0
2011-12-28 11:55:00,15.19,15.19,15.19,15.19,46000.0,10.4733,10.4733,10.4733,10.4733,46000.0
2011-12-28 12:00:00,15.19,15.19,15.19,15.19,38400.0,10.4733,10.4733,10.4733,10.4733,38400.0
2011-12-28 12:05:00,15.19,15.19,15.19,15.19,110000.0,10.4733,10.4733,10.4733,10.4733,110000.0
2011-12-28 12:10:00,15.19,15.19,15.19,15.19,96000.0,10.4733,10.4733,10.4733,10.4733,96000.0
2011-12-28 12:15:00,15.19,15.19,15.19,15.19,46400.0,10.4733,10.4733,10.4733,10.4733,46400.0
2011-12-28 12:20:00,15.19,15.2,15.19,15.19,40800.0,10.4733,10.4802,10.4733,10.4733,40800.0
2011-12-28 12:25:00,15.19,15.2,15.19,15.2,53200.0,10.4733,10.4802,10.4733,10.4802,53200.0
2011-12-28 12:30:00,15.19,15.21,15.19,15.21,33600.0,10.4733,10.4871,10.4733,10.4871,33600.0
2011-12-28 12:35:00,15.21,15.21,15.2,15.21,30400.0,10.4871,10.4871,10.4802,10.4871,30400.0
2011-12-28 12:40:00,15.2,15.21,15.2,15.21,42800.0,10.4802,10.4871,10.4802,10.4871,42800.0
2011-12-28 12:45:00,15.21,15.21,15.21,15.21,58800.0,10.4871,10.4871,10.4871,10.4871,58800.0
2011-12-28 12:50:00,15.21,15.22,15.2,15.2,46000.0,10.4871,10.494,10.4802,10.4802,46000.0
2011-12-28 12:55:00,15.2,15.2,15.19,15.19,47600.0,10.4802,10.4802,10.4733,10.4733,47600.0
2011-12-28 13:00:00,15.19,15.19,15.18,15.19,38800.0,10.4733,10.4733,10.4664,10.4733,38800.0
2011-12-28 13:05:00,15.19,15.19,15.18,15.18,44800.0,10.4733,10.4733,10.4664,10.4664,44800.0
2011-12-28 13:10:00,15.18,15.19,15.18,15.19,30000.0,10.4664,10.4733,10.4664,10.4733,30000.0
2011-12-28 13:15:00,15.19,15.2,15.19,15.2,56000.0,10.4733,10.4802,10.4733,10.4802,56000.0
2011-12-28 13:20:00,15.2,15.2,15.2,15.2,19200.0,10.4802,10.4802,10.4802,10.4802,19200.0
2011-12-28 13:25:00,15.2,15.21,15.2,15.21,48000.0,10.4802,10.4871,10.4802,10.4871,48000.0
2011-12-28 13:30:00,15.21,15.21,15.21,15.21,24400.0,10.4871,10.4871,10.4871,10.4871,24400.0
2011-12-28 13:35:00,15.21,15.22,15.21,15.22,49200.0,10.4871,10.494,10.4871,10.494,49200.0
2011-12-28 13:40:00,15.22,15.22,15.22,15.22,46000.0,10.494,10.494,10.494,10.494,46000.0
2011-12-28 13:45:00,15.22,15.24,15.21,15.21,43200.0,10.494,10.5078,10.4871,10.4871,43200.0
2011-12-28 13:50:00,15.22,15.22,15.21,15.21,48800.0,10.494,10.494,10.4871,10.4871,48800.0
2011-12-28 13:55:00,15.21,15.21,15.2,15.21,31600.0,10.4871,10.4871,10.4802,10.4871,31600.0
2011-12-28 14:00:00,15.21,15.21,15.2,15.21,32800.0,10.4871,10.4871,10.4802,10.4871,32800.0
2011-12-28 14:05:00,15.21,15.22,15.21,15.21,34800.0,10.4871,10.494,10.4871,10.4871,34800.0
2011-12-28 14:10:00,15.21,15.21,15.2,15.2,28400.0,10.4871,10.4871,10.4802,10.4802,28400.0
2011-12-28 14:15:00,15.2,15.21,15.2,15.2,49200.0,10.4802,10.4871,10.4802,10.4802,49200.0
2011-12-28 14:20:00,15.2,15.2,15.2,15.2,19200.0,10.4802,10.4802,10.4802,10.4802,19200.0
2011-12-28 14:25:00,15.2,15.21,15.2,15.2,44800.0,10.4802,10.4871,10.4802,10.4802,44800.0
2011-12-28 14:30:00,15.2,15.2,15.19,15.2,46400.0,10.4802,10.4802,10.4733,10.4802,46400.0
2011-12-28 14:35:00,15.2,15.2,15.18,15.18,56000.0,10.4802,10.4802,10.4664,10.4664,56000.0
2011-12-28 14:40:00,15.18,15.18,15.17,15.18,72000.0,10.4664,10.4664,10.4595,10.4664,72000.0
2011-12-28 14:45:00,15.18,15.18,15.17,15.17,49600.0,10.4664,10.4664,10.4595,10.4595,49600.0
2011-12-28 14:50:00,15.17,15.18,15.17,15.18,34000.0,10.4595,10.4664,10.4595,10.4664,34000.0
2011-12-28 14:55:00,15.18,15.19,15.17,15.17,81600.0,10.4664,10.4733,10.4595,10.4595,81600.0
2011-12-28 15:00:00,15.17,15.18,15.17,15.17,57600.0,10.4595,10.4664,10.4595,10.4595,57600.0
2011-12-28 15:05:00,15.17,15.18,15.17,15.17,81600.0,10.4595,10.4664,10.4595,10.4595,81600.0
2011-12-28 15:10:00,15.17,15.18,15.17,15.17,66400.0,10.4595,10.4664,10.4595,10.4595,66400.0
2011-12-28 15:15:00,15.17,15.17,15.16,15.16,63600.0,10.4595,10.4595,10.4527,10.4527,63600.0
2011-12-28 15:20:00,15.17,15.18,15.16,15.18,56400.0,10.4595,10.4664,10.4527,10.4664,56400.0
2011-12-28 15:25:00,15.18,15.18,15.15,15.16,87200.0,10.4664,10.4664,10.4458,10.4527,87200.0
2011-12-28 15:30:00,15.16,15.17,15.15,15.17,71600.0,10.4527,10.4595,10.4458,10.4595,71600.0
2011-12-28 15:35:00,15.17,15.18,15.16,15.17,115600.0,10.4595,10.4664,10.4527,10.4595,115600.0
2011-12-28 15:40:00,15.17,15.18,15.17,15.17,105600.0,10.4595,10.4664,10.4595,10.4595,105600.0
2011-12-28 15:45:00,15.17,15.18,15.16,15.18,100400.0,10.4595,10.4664,10.4527,10.4664,100400.0
2011-12-28 15:50:00,15.18,15.18,15.16,15.17,106400.0,10.4664,10.4664,10.4527,10.4595,106400.0
2011-12-28 15:55:00,15.17,15.17,15.15,15.17,141600.0,10.4595,10.4595,10.4458,10.4595,141600.0
2011-12-29 09:30:00,15.24,15.24,15.18,15.21,111200.0,10.5078,10.5078,10.4664,10.4871,111200.0
2011-12-29 09:35:00,15.21,15.22,15.2,15.21,61600.0,10.4871,10.494,10.4802,10.4871,61600.0
2011-12-29 09:40:00,15.21,15.23,15.21,15.21,63600.0,10.4871,10.5009,10.4871,10.4871,63600.0
2011-12-29 09:45:00,15.21,15.22,15.2,15.22,92800.0,10.4871,10.494,10.4802,10.494,92800.0
2011-12-29 09:50:00,15.22,15.24,15.2,15.23,67600.0,10.494,10.5078,10.4802,10.5009,67600.0
2011-12-29 09:55:00,15.23,15.23,15.21,15.23,91200.0,10.5009,10.5009,10.4871,10.5009,91200.0
2011-12-29 10:00:00,15.22,15.25,15.22,15.25,99200.0,10.494,10.5147,10.494,10.5147,99200.0
2011-12-29 10:05:00,15.25,15.28,15.24,15.26,115600.0,10.5147,10.5354,10.5078,10.5216,115600.0
2011-12-29 10:10:00,15.26,15.26,15.24,15.24,63600.0,10.5216,10.5216,10.5078,10.5078,63600.0
2011-12-29 10:15:00,15.23,15.26,15.23,15.24,67200.0,10.5009,10.5216,10.5009,10.5078,67200.0
2011-12-29 10:20:00,15.24,15.24,15.23,15.24,39200.0,10.5078,10.5078,10.5009,10.5078,39200.0
2011-12-29 10:25:00,15.24,15.25,15.23,15.23,40800.0,10.5078,10.5147,10.5009,10.5009,40800.0
2011-12-29 10:30:00,15.23,15.24,15.21,15.21,124800.0,10.5009,10.5078,10.4871,10.4871,124800.0
2011-12-29 10:35:00,15.22,15.22,15.2,15.22,80000.0,10.494,10.494,10.4802,10.494,80000.0
2011-12-29 10:40:00,15.22,15.22,15.2,15.21,88000.0,10.494,10.494,10.4802,10.4871,88000.0
2011-12-29 10:45:00,15.21,15.22,15.2,15.21,66000.0,10.4871,10.494,10.4802,10.4871,66000.0
2011-12-29 10:50:00,15.2,15.21,15.2,15.2,38400.0,10.4802,10.4871,10.4802,10.4802,38400.0
2011-12-29 10:55:00,15.2,15.21,15.17,15.18,81200.0,10.4802,10.4871,10.4595,10.4664,81200.0
2011-12-29 11:00:00,15.18,15.18,15.17,15.18,60400.0,10.4664,10.4664,10.4595,10.4664,60400.0
2011-12-29 11:05:00,15.18,15.19,15.15,15.15,80800.0,10.4664,10.4733,10.4458,10.4458,80800.0
2011-12-29 11:10:00,15.15,15.18,15.15,15.18,70400.0,10.4458,10.4664,10.4458,10.4664,70400.0
2011-12-29 11:15:00,15.18,15.19,15.17,15.18,40800.0,10.4664,10.4733,10.4595,10.4664,40800.0
2011-12-29 11:20:00,15.18,15.18,15.17,15.18,57600.0,10.4664,10.4664,10.4595,10.4664,57600.0
2011-12-29 11:25:00,15.18,15.2,15.18,15.18,48400.0,10.4664,10.4802,10.4664,10.4664,48400.0
2011-12-29 11:30:00,15.18,15.2,15.18,15.18,42800.0,10.4664,10.4802,10.4664,10.4664,42800.0
2011-12-29 11:35:00,15.18,15.19,15.18,15.19,36800.0,10.4664,10.4733,10.4664,10.4733,36800.0
2011-12-29 11:40:00,15.19,15.19,15.18,15.18,81600.0,10.4733,10.4733,10.4664,10.4664,81600.0
2011-12-29 11:45:00,15.19,15.19,15.19,15.19,17200.0,10.4733,10.4733,10.4733,10.4733,17200.0
2011-12-29 11:50:00,15.19,15.21,15.19,15.2,46400.0,10.4733,10.4871,10.4733,10.4802,46400.0
2011-12-29 11:55:00,15.2,15.22,15.2,15.21,30800.0,10.4802,10.494,10.4802,10.4871,30800.0
2011-12-29 12:00:00,15.21,15.21,15.2,15.21,18800.0,10.4871,10.4871,10.4802,10.4871,18800.0
2011-12-29 12:05:00,15.21,15.21,15.2,15.21,29200.0,10.4871,10.4871,10.4802,10.4871,29200.0
2011-12-29 12:10:00,15.21,15.21,15.2,15.21,38800.0,10.4871,10.4871,10.4802,10.4871,38800.0
2011-12-29 12:15:00,15.21,15.22,15.2,15.21,30000.0,10.4871,10.494,10.4802,10.4871,30000.0
2011-12-29 12:20:00,15.21,15.21,15.2,15.21,19600.0,10.4871,10.4871,10.4802,10.4871,19600.0
2011-12-29 12:25:00,15.21,15.21,15.2,15.2,27600.0,10.4871,10.4871,10.4802,10.4802,27600.0
2011-12-29 12:30:00,15.2,15.21,15.19,15.2,52000.0,10.4802,10.4871,10.4733,10.4802,52000.0
2011-12-29 12:35:00,15.19,15.2,15.19,15.19,39600.0,10.4733,10.4802,10.4733,10.4733,39600.0
2011-12-29 12:40:00,15.2,15.2,15.19,15.19,10800.0,10.4802,10.4802,10.4733,10.4733,10800.0
2011-12-29 12:45:00,15.19,15.19,15.19,15.19,17600.0,10.4733,10.4733,10.4733,10.4733,17600.0
2011-12-29 12:50:00,15.19,15.19,15.18,15.18,69200.0,10.4733,10.4733,10.4664,10.4664,69200.0
2011-12-29 12:55:00,15.19,15.19,15.18,15.19,23600.0,10.4733,10.4733,10.4664,10.4733,23600.0
2011-12-29 13:00:00,15.19,15.2,15.19,15.19,36000.0,10.4733,10.4802,10.4733,10.4733,36000.0
2011-12-29 13:05:00,15.19,15.19,15.19,15.19,6400.0,10.4733,10.4733,10.4733,10.4733,6400.0
2011-12-29 13:10:00,15.19,15.2,15.19,15.19,43600.0,10.4733,10.4802,10.4733,10.4733,43600.0
2011-12-29 13:15:00,15.19,15.2,15.18,15.2,57200.0,10.4733,10.4802,10.4664,10.4802,57200.0
2011-12-29 13:20:00,15.2,15.2,15.19,15.2,26000.0,10.4802,10.4802,10.4733,10.4802,26000.0
2011-12-29 13:25:00,15.2,15.21,15.2,15.2,22800.0,10.4802,10.4871,10.4802,10.4802,22800.0
2011-12-29 13:30:00,15.21,15.21,15.2,15.2,18400.0,10.4871,10.4871,10.4802,10.4802,18400.0
2011-12-29 13:35:00,15.2,15.21,15.2,15.21,26800.0,10.4802,10.4871,10.4802,10.4871,26800.0
2011-12-29 13:40:00,15.22,15.23,15.21,15.22,95200.0,10.494,10.5009,10.4871,10.494,95200.0
2011-12-29 13:45:00,15.22,15.23,15.22,15.23,35200.0,10.494,10.5009,10.494,10.5009,35200.0
2011-12-29 13:50:00,15.22,15.24,15.22,15.23,37200.0,10.494,10.5078,10.494,10.5009,37200.0
2011-12-29 13:55:00,15.24,15.24,15.22,15.23,50000.0,10.5078,10.5078,10.494,10.5009,50000.0
2011-12-29 14:00:00,15.24,15.24,15.23,15.23,46800.0,10.5078,10.5078,10.5009,10.5009,46800.0
2011-12-29 14:05:00,15.24,15.24,15.22,15.22,38000.0,10.5078,10.5078,10.494,10.494,38000.0
2011-12-29 14:10:00,15.23,15.23,15.22,15.23,22400.0,10.5009,10.5009,10.494,10.5009,22400.0
2011-12-29 14:15:00,15.23,15.23,15.22,15.22,22800.0,10.5009,10.5009,10.494,10.494,22800.0
2011-12-29 14:20:00,15.22,15.25,15.22,15.24,37600.0,10.494,10.5147,10.494,10.5078,37600.0
2011-12-29 14:25:00,15.24,15.24,15.24,15.24,26000.0,10.5078,10.5078,10.5078,10.5078,26000.0
2011-12-29 14:30:00,15.24,15.24,15.23,15.23,31200.0,10.5078,10.5078,10.5009,10.5009,31200.0
2011-12-29 14:35:00,15.23,15.24,15.23,15.23,13600.0,10.5009,10.5078,10.5009,10.5009,13600.0
2011-12-29 14:40:00,15.23,15.23,15.22,15.23,29600.0,10.5009,10.5009,10.494,10.5009,29600.0
2011-12-29 14:45:00,15.23,15.23,15.22,15.22,20400.0,10.5009,10.5009,10.494,10.494,20400.0
2011-12-29 14:50:00,15.23,15.23,15.22,15.22,19200.0,10.5009,10.5009,10.494,10.494,19200.0
2011-12-29 14:55:00,15.22,15.22,15.21,15.22,18000.0,10.494,10.494,10.4871,10.494,18000.0
2011-12-29 15:00:00,15.22,15.22,15.22,15.22,28800.0,10.494,10.494,10.494,10.494,28800.0
2011-12-29 15:05:00,15.22,15.24,15.22,15.23,53200.0,10.494,10.5078,10.494,10.5009,53200.0
2011-12-29 15:10:00,15.23,15.24,15.23,15.24,42800.0,10.5009,10.5078,10.5009,10.5078,42800.0
2011-12-29 15:15:00,15.24,15.24,15.23,15.23,24000.0,10.5078,10.5078,10.5009,10.5009,24000.0
2011-12-29 15:20:00,15.24,15.25,15.23,15.25,35600.0,10.5078,10.5147,10.5009,10.5147,35600.0
2011-12-29 15:25:00,15.25,15.25,15.23,15.25,54800.0,10.5147,10.5147,10.5009,10.5147,54800.0
2011-12-29 15:30:00,15.24,15.25,15.24,15.24,42000.0,10.5078,10.5147,10.5078,10.5078,42000.0
2011-12-29 15:35:00,15.24,15.26,15.24,15.25,145200.0,10.5078,10.5216,10.5078,10.5147,145200.0
2011-12-29 15:40:00,15.25,15.27,15.25,15.26,129600.0,10.5147,10.5285,10.5147,10.5216,129600.0
2011-12-29 15:45:00,15.26,15.28,15.26,15.27,130800.0,10.5216,10.5354,10.5216,10.5285,130800.0
2011-12-29 15:50:00,15.27,15.27,15.26,15.26,92000.0,10.5285,10.5285,10.5216,10.5216,92000.0
2011-12-29 15:55:00,15.26,15.29,15.26,15.26,387600.0,10.5216,10.5423,10.5216,10.5216,387600.0
2011-12-30 09:30:00,15.29,15.3,15.27,15.27,135200.0,10.5423,10.5492,10.5285,10.5285,135200.0
2011-12-30 09:35:00,15.28,15.29,15.27,15.27,52000.0,10.5354,10.5423,10.5285,10.5285,52000.0
2011-12-30 09:40:00,15.27,15.29,15.27,15.27,73600.0,10.5285,10.5423,10.5285,10.5285,73600.0
2011-12-30 09:45:00,15.27,15.27,15.26,15.27,42800.0,10.5285,10.5285,10.5216,10.5285,42800.0
2011-12-30 09:50:00,15.27,15.28,15.27,15.27,32000.0,10.5285,10.5354,10.5285,10.5285,32000.0
2011-12-30 09:55:00,15.27,15.28,15.26,15.27,80800.0,10.5285,10.5354,10.5216,10.5285,80800.0
2011-12-30 10:00:00,15.27,15.29,15.26,15.28,93200.0,10.5285,10.5423,10.5216,10.5354,93200.0
2011-12-30 10:05:00,15.28,15.3,15.28,15.28,60000.0,10.5354,10.5492,10.5354,10.5354,60000.0
2011-12-30 10:10:00,15.28,15.29,15.27,15.29,34400.0,10.5354,10.5423,10.5285,10.5423,34400.0
2011-12-30 10:15:00,15.29,15.29,15.27,15.27,46400.0,10.5423,10.5423,10.5285,10.5285,46400.0
2011-12-30 10:20:00,15.27,15.27,15.27,15.27,27200.0,10.5285,10.5285,10.5285,10.5285,27200.0
2011-12-30 10:25:00,15.27,15.27,15.26,15.27,33200.0,10.5285,10.5285,10.5216,10.5285,33200.0
2011-12-30 10:30:00,15.27,15.27,15.27,15.27,20800.0,10.5285,10.5285,10.5285,10.5285,20800.0
2011-12-30 10:35:00,15.27,15.27,15.26,15.27,27200.0,10.5285,10.5285,10.5216,10.5285,27200.0
2011-12-30 10:40:00,15.27,15.28,15.27,15.27,48800.0,10.5285,10.5354,10.5285,10.5285,48800.0
2011-12-30 10:45:00,15.27,15.27,15.27,15.27,20800.0,10.5285,10.5285,10.5285,10.5285,20800.0
2011-12-30 10:50:00,15.27,15.27,15.26,15.26,59200.0,10.5285,10.5285,10.5216,10.5216,59200.0
2011-12-30 10:55:00,15.26,15.26,15.25,15.25,57200.0,10.5216,10.5216,10.5147,10.5147,57200.0
2011-12-30 11:00:00,15.26,15.26,15.25,15.25,46000.0,10.5216,10.5216,10.5147,10.5147,46000.0
2011-12-30 11:05:00,15.25,15.25,15.24,15.24,60400.0,10.5147,10.5147,10.5078,10.5078,60400.0
2011-12-30 11:10:00,15.24,15.24,15.23,15.23,56400.0,10.5078,10.5078,10.5009,10.5009,56400.0
2011-12-30 11:15:00,15.23,15.24,15.23,15.24,49600.0,10.5009,10.5078,10.5009,10.5078,49600.0
2011-12-30 11:20:00,15.24,15.24,15.24,15.24,41200.0,10.5078,10.5078,10.5078,10.5078,41200.0
2011-12-30 11:25:00,15.24,15.25,15.23,15.24,42000.0,10.5078,10.5147,10.5009,10.5078,42000.0
2011-12-30 11:30:00,15.24,15.24,15.24,15.24,30000.0,10.5078,10.5078,10.5078,10.5078,30000.0
2011-12-30 11:35:00,15.24,15.24,15.23,15.24,40400.0,10.5078,10.5078,10.5009,10.5078,40400.0
2011-12-30 11:40:00,15.24,15.24,15.22,15.23,59600.0,10.5078,10.5078,10.494,10.5009,59600.0
2011-12-30 11:45:00,15.24,15.24,15.22,15.22,24000.0,10.5078,10.5078,10.494,10.494,24000.0
2011-12-30 11:50:00,15.22,15.23,15.22,15.22,40400.0,10.494,10.5009,10.494,10.494,40400.0
2011-12-30 11:55:00,15.22,15.22,15.21,15.21,40800.0,10.494,10.494,10.4871,10.4871,40800.0
2011-12-30 12:00:00,15.21,15.22,15.21,15.22,56800.0,10.4871,10.494,10.4871,10.494,56800.0
2011-12-30 12:05:00,15.22,15.22,15.22,15.22,32800.0,10.494,10.494,10.494,10.494,32800.0
2011-12-30 12:10:00,15.22,15.22,15.21,15.21,40000.0,10.494,10.494,10.4871,10.4871,40000.0
2011-12-30 12:15:00,15.21,15.22,15.21,15.21,35200.0,10.4871,10.494,10.4871,10.4871,35200.0
2011-12-30 12:20:00,15.21,15.22,15.21,15.22,84800.0,10.4871,10.494,10.4871,10.494,84800.0
2011-12-30 12:25:00,15.22,15.22,15.22,15.22,31200.0,10.494,10.494,10.494,10.494,31200.0
2011-12-30 12:30:00,15.22,15.23,15.22,15.22,40800.0,10.494,10.5009,10.494,10.494,40800.0
2011-12-30 12:35:00,15.22,15.22,15.22,15.22,16800.0,10.494,10.494,10.494,10.494,16800.0
2011-12-30 12:40:00,15.22,15.22,15.21,15.22,36400.0,10.494,10.494,10.4871,10.494,36400.0
2011-12-30 12:45:00,15.22,15.22,15.21,15.21,42800.0,10.494,10.494,10.4871,10.4871,42800.0
2011-12-30 12:50:00,15.21,15.22,15.21,15.22,25200.0,10.4871,10.494,10.4871,10.494,25200.0
2011-12-30 12:55:00,15.22,15.22,15.21,15.21,34800.0,10.494,10.494,10.4871,10.4871,34800.0
2011-12-30 13:00:00,15.22,15.22,15.21,15.21,33200.0,10.494,10.494,10.4871,10.4871,33200.0
2011-12-30 13:05:00,15.21,15.21,15.21,15.21,17600.0,10.4871,10.4871,10.4871,10.4871,17600.0
2011-12-30 13:10:00,15.21,15.22,15.21,15.22,23200.0,10.4871,10.494,10.4871,10.494,23200.0
2011-12-30 13:15:00,15.22,15.22,15.21,15.21,40000.0,10.494,10.494,10.4871,10.4871,40000.0
2011-12-30 13:20:00,15.21,15.21,15.2,15.2,33200.0,10.4871,10.4871,10.4802,10.4802,33200.0
2011-12-30 13:25:00,15.2,15.2,15.2,15.2,22400.0,10.4802,10.4802,10.4802,10.4802,22400.0
2011-12-30 13:30:00,15.2,15.2,15.19,15.19,20000.0,10.4802,10.4802,10.4733,10.4733,20000.0
2011-12-30 13:35:00,15.19,15.21,15.19,15.21,46400.0,10.4733,10.4871,10.4733,10.4871,46400.0
2011-12-30 13:40:00,15.21,15.21,15.21,15.21,22800.0,10.4871,10.4871,10.4871,10.4871,22800.0
2011-12-30 13:45:00,15.21,15.21,15.2,15.21,36400.0,10.4871,10.4871,10.4802,10.4871,36400.0
2011-12-30 13:50:00,15.21,15.22,15.21,15.21,34400.0,10.4871,10.494,10.4871,10.4871,34400.0
2011-12-30 13:55:00,15.21,15.22,15.21,15.22,50000.0,10.4871,10.494,10.4871,10.494,50000.0
2011-12-30 14:00:00,15.21,15.22,15.21,15.22,41200.0,10.4871,10.494,10.4871,10.494,41200.0
2011-12-30 14:05:00,15.22,15.22,15.22,15.22,22000.0,10.494,10.494,10.494,10.494,22000.0
2011-12-30 14:10:00,15.22,15.22,15.22,15.22,81200.0,10.494,10.494,10.494,10.494,81200.0
2011-12-30 14:15:00,15.22,15.22,15.21,15.22,19600.0,10.494,10.494,10.4871,10.494,19600.0
2011-12-30 14:20:00,15.22,15.22,15.2,15.21,97600.0,10.494,10.494,10.4802,10.4871,97600.0
2011-12-30 14:25:00,15.21,15.21,15.2,15.21,29200.0,10.4871,10.4871,10.4802,10.4871,29200.0
2011-12-30 14:30:00,15.21,15.22,15.21,15.22,37200.0,10.4871,10.494,10.4871,10.494,37200.0
2011-12-30 14:35:00,15.22,15.22,15.22,15.22,33200.0,10.494,10.494,10.494,10.494,33200.0
2011-12-30 14:40:00,15.22,15.23,15.22,15.23,58400.0,10.494,10.5009,10.494,10.5009,58400.0
2011-12-30 14:45:00,15.23,15.24,15.23,15.23,48400.0,10.5009,10.5078,10.5009,10.5009,48400.0
2011-12-30 14:50:00,15.23,15.24,15.23,15.24,50000.0,10.5009,10.5078,10.5009,10.5078,50000.0
2011-12-30 14:55:00,15.23,15.24,15.23,15.24,74400.0,10.5009,10.5078,10.5009,10.5078,74400.0
2011-12-30 15:00:00,15.24,15.24,15.24,15.24,57600.0,10.5078,10.5078,10.5078,10.5078,57600.0
2011-12-30 15:05:00,15.24,15.24,15.24,15.24,34000.0,10.5078,10.5078,10.5078,10.5078,34000.0
2011-12-30 15:10:00,15.24,15.24,15.24,15.24,35200.0,10.5078,10.5078,10.5078,10.5078,35200.0
2011-12-30 15:15:00,15.24,15.24,15.24,15.24,63200.0,10.5078,10.5078,10.5078,10.5078,63200.0
2011-12-30 15:20:00,15.24,15.25,15.24,15.24,54400.0,10.5078,10.5147,10.5078,10.5078,54400.0
2011-12-30 15:25:00,15.24,15.25,15.24,15.25,43200.0,10.5078,10.5147,10.5078,10.5147,43200.0
2011-12-30 15:30:00,15.25,15.25,15.24,15.24,70400.0,10.5147,10.5147,10.5078,10.5078,70400.0
2011-12-30 15:35:00,15.24,15.25,15.24,15.24,77600.0,10.5078,10.5147,10.5078,10.5078,77600.0
2011-12-30 15:40:00,15.24,15.26,15.24,15.25,138400.0,10.5078,10.5216,10.5078,10.5147,138400.0
2011-12-30 15:45:00,15.24,15.25,15.24,15.24,274000.0,10.5078,10.5147,10.5078,10.5078,274000.0
2011-12-30 15:50:00,15.24,15.24,15.24,15.24,80800.0,10.5078,10.5078,10.5078,10.5078,80800.0
2011-12-30 15:55:00,15.24,15.24,15.21,15.22,306400.0,10.5078,10.5078,10.4871,10.494,306400.0
2012-01-03 09:30:00,15.29,15.29,15.15,15.17,524000.0,10.5423,10.5423,10.4458,10.4595,524000.0
2012-01-03 09:35:00,15.17,15.18,15.12,15.13,323200.0,10.4595,10.4664,10.4251,10.432,323200.0
2012-01-03 09:40:00,15.12,15.15,15.12,15.14,245200.0,10.4251,10.4458,10.4251,10.4389,245200.0
2012-01-03 09:45:00,15.14,15.14,15.06,15.06,176000.0,10.4389,10.4389,10.3837,10.3837,176000.0
2012-01-03 09:50:00,15.06,15.08,15.05,15.05,139200.0,10.3837,10.3975,10.3768,10.3768,139200.0
2012-01-03 09:55:00,15.06,15.06,15.02,15.02,222400.0,10.3837,10.3837,10.3561,10.3561,222400.0
2012-01-03 10:00:00,15.02,15.03,14.99,14.99,573600.0,10.3561,10.363,10.3354,10.3354,573600.0
2012-01-03 10:05:00,14.99,15.0,14.97,15.0,362800.0,10.3354,10.3423,10.3217,10.3423,362800.0
2012-01-03 10:10:00,15.0,15.08,15.0,15.08,178800.0,10.3423,10.3975,10.3423,10.3975,178800.0
2012-01-03 10:15:00,15.08,15.11,15.08,15.09,192800.0,10.3975,10.4182,10.3975,10.4044,192800.0
2012-01-03 10:20:00,15.09,15.09,15.07,15.07,361200.0,10.4044,10.4044,10.3906,10.3906,361200.0
2012-01-03 10:25:00,15.07,15.07,15.04,15.05,602800.0,10.3906,10.3906,10.3699,10.3768,602800.0
2012-01-03 10:30:00,15.05,15.06,15.04,15.04,208800.0,10.3768,10.3837,10.3699,10.3699,208800.0
2012-01-03 10:35:00,15.04,15.04,15.01,15.01,184000.0,10.3699,10.3699,10.3492,10.3492,184000.0
2012-01-03 10:40:00,15.01,15.03,15.01,15.03,158400.0,10.3492,10.363,10.3492,10.363,158400.0
2012-01-03 10:45:00,15.02,15.04,15.02,15.03,138000.0,10.3561,10.3699,10.3561,10.363,138000.0
2012-01-03 10:50:00,15.02,15.03,15.01,15.02,169600.0,10.3561,10.363,10.3492,10.3561,169600.0
2012-01-03 10:55:00,15.02,15.03,15.02,15.03,92400.0,10.3561,10.363,10.3561,10.363,92400.0
2012-01-03 11:00:00,15.03,15.03,15.02,15.02,88400.0,10.363,10.363,10.3561,10.3561,88400.0
2012-01-03 11:05:00,15.02,15.02,15.0,15.0,128000.0,10.3561,10.3561,10.3423,10.3423,128000.0
2012-01-03 11:10:00,15.0,15.01,14.99,14.99,220800.0,10.3423,10.3492,10.3354,10.3354,220800.0
2012-01-03 11:15:00,14.99,15.0,14.99,14.99,119600.0,10.3354,10.3423,10.3354,10.3354,119600.0
2012-01-03 11:20:00,14.99,14.99,14.97,14.99,155200.0,10.3354,10.3354,10.3217,10.3354,155200.0
2012-01-03 11:25:00,14.98,14.99,14.96,14.96,207200.0,10.3285,10.3354,10.3148,10.3148,207200.0
2012-01-03 11:30:00,14.96,14.97,14.95,14.96,214800.0,10.3148,10.3217,10.3079,10.3148,214800.0
2012-01-03 11:35:00,14.96,14.97,14.96,14.96,117200.0,10.3148,10.3217,10.3148,10.3148,117200.0
2012-01-03 11:40:00,14.96,14.96,14.9,14.91,218800.0,10.3148,10.3148,10.2734,10.2803,218800.0
2012-01-03 11:45:00,14.91,14.91,14.88,14.89,168400.0,10.2803,10.2803,10.2596,10.2665,168400.0
2012-01-03 11:50:00,14.89,14.9,14.88,14.89,161200.0,10.2665,10.2734,10.2596,10.2665,161200.0
2012-01-03 11:55:00,14.88,14.89,14.87,14.87,196000.0,10.2596,10.2665,10.2527,10.2527,196000.0
2012-01-03 12:00:00,14.87,14.87,14.84,14.84,240400.0,10.2527,10.2527,10.232,10.232,240400.0
2012-01-03 12:05:00,14.84,14.84,14.81,14.81,374400.0,10.232,10.232,10.2113,10.2113,374400.0
2012-01-03 12:10:00,14.81,14.84,14.81,14.82,255200.0,10.2113,10.232,10.2113,10.2182,255200.0
2012-01-03 12:15:00,14.82,14.84,14.81,14.83,169600.0,10.2182,10.232,10.2113,10.2251,169600.0
2012-01-03 12:20:00,14.83,14.85,14.82,14.83,241600.0,10.2251,10.2389,10.2182,10.2251,241600.0
2012-01-03 12:25:00,14.83,14.84,14.82,14.83,182400.0,10.2251,10.232,10.2182,10.2251,182400.0
2012-01-03 12:30:00,14.83,14.84,14.83,14.83,100000.0,10.2251,10.232,10.2251,10.2251,100000.0
2012-01-03 12:35:00,14.83,14.83,14.8,14.81,232000.0,10.2251,10.2251,10.2044,10.2113,232000.0
2012-01-03 12:40:00,14.81,14.82,14.78,14.79,400400.0,10.2113,10.2182,10.1906,10.1975,400400.0
2012-01-03 12:45:00,14.8,14.8,14.74,14.74,425200.0,10.2044,10.2044,10.1631,10.1631,425200.0
2012-01-03 12:50:00,14.74,14.76,14.74,14.74,166000.0,10.1631,10.1769,10.1631,10.1631,166000.0
2012-01-03 12:55:00,14.74,14.76,14.73,14.76,312800.0,10.1631,10.1769,10.1562,10.1769,312800.0
2012-01-03 13:00:00,14.76,14.76,14.74,14.76,285600.0,10.1769,10.1769,10.1631,10.1769,285600.0
2012-01-03 13:05:00,14.76,14.77,14.75,14.76,254400.0,10.1769,10.1838,10.17,10.1769,254400.0
2012-01-03 13:10:00,14.76,14.77,14.73,14.73,177600.0,10.1769,10.1838,10.1562,10.1562,177600.0
2012-01-03 13:15:00,14.73,14.74,14.72,14.74,139600.0,10.1562,10.1631,10.1493,10.1631,139600.0
2012-01-03 13:20:00,14.74,14.74,14.73,14.74,230000.0,10.1631,10.1631,10.1562,10.1631,230000.0
2012-01-03 13:25:00,14.74,14.74,14.72,14.73,182800.0,10.1631,10.1631,10.1493,10.1562,182800.0
2012-01-03 13:30:00,14.72,14.73,14.72,14.72,136400.0,10.1493,10.1562,10.1493,10.1493,136400.0
2012-01-03 13:35:00,14.72,14.73,14.7,14.7,200400.0,10.1493,10.1562,10.1355,10.1355,200400.0
2012-01-03 13:40:00,14.7,14.72,14.68,14.69,288800.0,10.1355,10.1493,10.1217,10.1286,288800.0
2012-01-03 13:45:00,14.69,14.71,14.69,14.71,132800.0,10.1286,10.1424,10.1286,10.1424,132800.0
2012-01-03 13:50:00,14.71,14.72,14.7,14.71,117600.0,10.1424,10.1493,10.1355,10.1424,117600.0
2012-01-03 13:55:00,14.71,14.72,14.71,14.72,244000.0,10.1424,10.1493,10.1424,10.1493,244000.0
2012-01-03 14:00:00,14.71,14.72,14.7,14.7,157200.0,10.1424,10.1493,10.1355,10.1355,157200.0
2012-01-03 14:05:00,14.7,14.7,14.69,14.7,156000.0,10.1355,10.1355,10.1286,10.1355,156000.0
2012-01-03 14:10:00,14.7,14.7,14.69,14.7,210800.0,10.1355,10.1355,10.1286,10.1355,210800.0
2012-01-03 14:15:00,14.7,14.71,14.69,14.71,127600.0,10.1355,10.1424,10.1286,10.1424,127600.0
2012-01-03 14:20:00,14.71,14.71,14.7,14.7,107200.0,10.1424,10.1424,10.1355,10.1355,107200.0
2012-01-03 14:25:00,14.7,14.71,14.7,14.7,139200.0,10.1355,10.1424,10.1355,10.1355,139200.0
2012-01-03 14:30:00,14.71,14.72,14.7,14.72,118800.0,10.1424,10.1493,10.1355,10.1493,118800.0
2012-01-03 14:35:00,14.72,14.72,14.72,14.72,214400.0,10.1493,10.1493,10.1493,10.1493,214400.0
2012-01-03 14:40:00,14.72,14.73,14.72,14.72,155600.0,10.1493,10.1562,10.1493,10.1493,155600.0
2012-01-03 14:45:00,14.72,14.74,14.72,14.74,160400.0,10.1493,10.1631,10.1493,10.1631,160400.0
2012-01-03 14:50:00,14.74,14.75,14.74,14.75,128400.0,10.1631,10.17,10.1631,10.17,128400.0
2012-01-03 14:55:00,14.75,14.77,14.75,14.76,180000.0,10.17,10.1838,10.17,10.1769,180000.0
2012-01-03 15:00:00,14.77,14.77,14.74,14.74,226000.0,10.1838,10.1838,10.1631,10.1631,226000.0
2012-01-03 15:05:00,14.74,14.75,14.74,14.74,204400.0,10.1631,10.17,10.1631,10.1631,204400.0
2012-01-03 15:10:00,14.75,14.75,14.74,14.74,108400.0,10.17,10.17,10.1631,10.1631,108400.0
2012-01-03 15:15:00,14.74,14.75,14.74,14.74,170000.0,10.1631,10.17,10.1631,10.1631,170000.0
2012-01-03 15:20:00,14.75,14.75,14.69,14.69,377200.0,10.17,10.17,10.1286,10.1286,377200.0
2012-01-03 15:25:00,14.69,14.71,14.68,14.68,498000.0,10.1286,10.1424,10.1217,10.1217,498000.0
2012-01-03 15:30:00,14.68,14.69,14.68,14.69,367200.0,10.1217,10.1286,10.1217,10.1286,367200.0
2012-01-03 15:35:00,14.69,14.7,14.69,14.7,220400.0,10.1286,10.1355,10.1286,10.1355,220400.0
2012-01-03 15:40:00,14.7,14.71,14.7,14.7,234000.0,10.1355,10.1424,10.1355,10.1355,234000.0
2012-01-03 15:45:00,14.71,14.76,14.71,14.75,436000.0,10.1424,10.1769,10.1424,10.17,436000.0
2012-01-03 15:50:00,14.75,14.76,14.74,14.76,440000.0,10.17,10.1769,10.1631,10.1769,440000.0
2012-01-03 15:55:00,14.76,14.77,14.73,14.74,780000.0,10.1769,10.1838,10.1562,10.1631,780000.0
2012-01-04 09:30:00,14.72,14.74,14.7,14.7,254000.0,10.1493,10.1631,10.1355,10.1355,254000.0
2012-01-04 09:35:00,14.7,14.73,14.7,14.72,185600.0,10.1355,10.1562,10.1355,10.1493,185600.0
2012-01-04 09:40:00,14.72,14.73,14.7,14.71,131200.0,10.1493,10.1562,10.1355,10.1424,131200.0
2012-01-04 09:45:00,14.71,14.72,14.7,14.72,162800.0,10.1424,10.1493,10.1355,10.1493,162800.0
2012-01-04 09:50:00,14.72,14.73,14.72,14.72,169200.0,10.1493,10.1562,10.1493,10.1493,169200.0
2012-01-04 09:55:00,14.72,14.72,14.7,14.71,109600.0,10.1493,10.1493,10.1355,10.1424,109600.0
2012-01-04 10:00:00,14.71,14.74,14.71,14.73,224400.0,10.1424,10.1631,10.1424,10.1562,224400.0
2012-01-04 10:05:00,14.73,14.75,14.73,14.74,179600.0,10.1562,10.17,10.1562,10.1631,179600.0
2012-01-04 10:10:00,14.74,14.74,14.72,14.72,110000.0,10.1631,10.1631,10.1493,10.1493,110000.0
2012-01-04 10:15:00,14.72,14.74,14.71,14.71,140400.0,10.1493,10.1631,10.1424,10.1424,140400.0
2012-01-04 10:20:00,14.71,14.73,14.71,14.72,85600.0,10.1424,10.1562,10.1424,10.1493,85600.0
2012-01-04 10:25:00,14.72,14.73,14.7,14.72,89200.0,10.1493,10.1562,10.1355,10.1493,89200.0
2012-01-04 10:30:00,14.72,14.73,14.71,14.72,127200.0,10.1493,10.1562,10.1424,10.1493,127200.0
2012-01-04 10:35:00,14.72,14.74,14.72,14.74,89600.0,10.1493,10.1631,10.1493,10.1631,89600.0
2012-01-04 10:40:00,14.74,14.74,14.72,14.72,130000.0,10.1631,10.1631,10.1493,10.1493,130000.0
2012-01-04 10:45:00,14.72,14.73,14.71,14.72,84400.0,10.1493,10.1562,10.1424,10.1493,84400.0
2012-01-04 10:50:00,14.72,14.73,14.72,14.72,469600.0,10.1493,10.1562,10.1493,10.1493,469600.0
2012-01-04 10:55:00,14.72,14.72,14.69,14.69,125600.0,10.1493,10.1493,10.1286,10.1286,125600.0
2012-01-04 11:00:00,14.69,14.71,14.69,14.71,104000.0,10.1286,10.1424,10.1286,10.1424,104000.0
2012-01-04 11:05:00,14.71,14.72,14.71,14.72,86400.0,10.1424,10.1493,10.1424,10.1493,86400.0
2012-01-04 11:10:00,14.72,14.76,14.72,14.75,240800.0,10.1493,10.1769,10.1493,10.17,240800.0
2012-01-04 11:15:00,14.75,14.76,14.75,14.75,302000.0,10.17,10.1769,10.17,10.17,302000.0
2012-01-04 11:20:00,14.75,14.75,14.71,14.72,97600.0,10.17,10.17,10.1424,10.1493,97600.0
2012-01-04 11:25:00,14.72,14.73,14.72,14.73,88400.0,10.1493,10.1562,10.1493,10.1562,88400.0
2012-01-04 11:30:00,14.73,14.74,14.72,14.74,92000.0,10.1562,10.1631,10.1493,10.1631,92000.0
2012-01-04 11:35:00,14.74,14.75,14.74,14.74,79600.0,10.1631,10.17,10.1631,10.1631,79600.0
2012-01-04 11:40:00,14.74,14.76,14.74,14.75,90800.0,10.1631,10.1769,10.1631,10.17,90800.0
2012-01-04 11:45:00,14.75,14.76,14.75,14.76,76400.0,10.17,10.1769,10.17,10.1769,76400.0
2012-01-04 11:50:00,14.76,14.76,14.74,14.74,54400.0,10.1769,10.1769,10.1631,10.1631,54400.0
2012-01-04 11:55:00,14.75,14.77,14.74,14.77,110400.0,10.17,10.1838,10.1631,10.1838,110400.0
2012-01-04 12:00:00,14.77,14.77,14.74,14.74,87600.0,10.1838,10.1838,10.1631,10.1631,87600.0
2012-01-04 12:05:00,14.74,14.76,14.74,14.75,114400.0,10.1631,10.1769,10.1631,10.17,114400.0
2012-01-04 12:10:00,14.75,14.76,14.75,14.75,43600.0,10.17,10.1769,10.17,10.17,43600.0
2012-01-04 12:15:00,14.76,14.77,14.76,14.77,49200.0,10.1769,10.1838,10.1769,10.1838,49200.0
2012-01-04 12:20:00,14.77,14.77,14.74,14.75,130000.0,10.1838,10.1838,10.1631,10.17,130000.0
2012-01-04 12:25:00,14.75,14.75,14.74,14.74,43600.0,10.17,10.17,10.1631,10.1631,43600.0
2012-01-04 12:30:00,14.74,14.75,14.72,14.73,61600.0,10.1631,10.17,10.1493,10.1562,61600.0
2012-01-04 12:35:00,14.73,14.74,14.72,14.73,46400.0,10.1562,10.1631,10.1493,10.1562,46400.0
2012-01-04 12:40:00,14.73,14.74,14.73,14.74,41200.0,10.1562,10.1631,10.1562,10.1631,41200.0
2012-01-04 12:45:00,14.74,14.75,14.74,14.74,78000.0,10.1631,10.17,10.1631,10.1631,78000.0
2012-01-04 12:50:00,14.74,14.74,14.74,14.74,177200.0,10.1631,10.1631,10.1631,10.1631,177200.0
2012-01-04 12:55:00,14.74,14.74,14.74,14.74,139200.0,10.1631,10.1631,10.1631,10.1631,139200.0
2012-01-04 13:00:00,14.74,14.74,14.73,14.74,114000.0,10.1631,10.1631,10.1562,10.1631,114000.0
2012-01-04 13:05:00,14.74,14.74,14.73,14.73,193200.0,10.1631,10.1631,10.1562,10.1562,193200.0
2012-01-04 13:10:00,14.73,14.74,14.73,14.74,74800.0,10.1562,10.1631,10.1562,10.1631,74800.0
2012-01-04 13:15:00,14.74,14.74,14.72,14.73,372800.0,10.1631,10.1631,10.1493,10.1562,372800.0
2012-01-04 13:20:00,14.73,14.74,14.73,14.74,39200.0,10.1562,10.1631,10.1562,10.1631,39200.0
2012-01-04 13:25:00,14.74,14.75,14.74,14.74,116000.0,10.1631,10.17,10.1631,10.1631,116000.0
2012-01-04 13:30:00,14.74,14.74,14.73,14.74,38000.0,10.1631,10.1631,10.1562,10.1631,38000.0
2012-01-04 13:35:00,14.74,14.75,14.74,14.74,72000.0,10.1631,10.17,10.1631,10.1631,72000.0
2012-01-04 13:40:00,14.73,14.74,14.73,14.73,44800.0,10.1562,10.1631,10.1562,10.1562,44800.0
2012-01-04 13:45:00,14.74,14.74,14.73,14.74,75600.0,10.1631,10.1631,10.1562,10.1631,75600.0
2012-01-04 13:50:00,14.74,14.74,14.74,14.74,82800.0,10.1631,10.1631,10.1631,10.1631,82800.0
2012-01-04 13:55:00,14.74,14.75,14.74,14.75,72800.0,10.1631,10.17,10.1631,10.17,72800.0
2012-01-04 14:00:00,14.75,14.76,14.75,14.76,46400.0,10.17,10.1769,10.17,10.1769,46400.0
2012-01-04 14:05:00,14.76,14.76,14.75,14.75,206400.0,10.1769,10.1769,10.17,10.17,206400.0
2012-01-04 14:10:00,14.75,14.75,14.74,14.74,110800.0,10.17,10.17,10.1631,10.1631,110800.0
2012-01-04 14:15:00,14.74,14.76,14.74,14.75,96000.0,10.1631,10.1769,10.1631,10.17,96000.0
2012-01-04 14:20:00,14.75,14.75,14.74,14.74,232400.0,10.17,10.17,10.1631,10.1631,232400.0
2012-01-04 14:25:00,14.74,14.75,14.74,14.74,71200.0,10.1631,10.17,10.1631,10.1631,71200.0
2012-01-04 14:30:00,14.74,14.75,14.74,14.75,59200.0,10.1631,10.17,10.1631,10.17,59200.0
2012-01-04 14:35:00,14.75,14.75,14.73,14.74,107600.0,10.17,10.17,10.1562,10.1631,107600.0
2012-01-04 14:40:00,14.74,14.75,14.74,14.74,99200.0,10.1631,10.17,10.1631,10.1631,99200.0
2012-01-04 14:45:00,14.75,14.75,14.74,14.75,91200.0,10.17,10.17,10.1631,10.17,91200.0
2012-01-04 14:50:00,14.75,14.76,14.75,14.76,100400.0,10.17,10.1769,10.17,10.1769,100400.0
2012-01-04 14:55:00,14.76,14.76,14.74,14.74,224400.0,10.1769,10.1769,10.1631,10.1631,224400.0
2012-01-04 15:00:00,14.74,14.74,14.72,14.72,266400.0,10.1631,10.1631,10.1493,10.1493,266400.0
2012-01-04 15:05:00,14.72,14.72,14.71,14.71,64000.0,10.1493,10.1493,10.1424,10.1424,64000.0
2012-01-04 15:10:00,14.71,14.72,14.71,14.71,128000.0,10.1424,10.1493,10.1424,10.1424,128000.0
2012-01-04 15:15:00,14.71,14.71,14.7,14.7,74400.0,10.1424,10.1424,10.1355,10.1355,74400.0
2012-01-04 15:20:00,14.7,14.7,14.68,14.68,199600.0,10.1355,10.1355,10.1217,10.1217,199600.0
2012-01-04 15:25:00,14.68,14.69,14.67,14.69,218400.0,10.1217,10.1286,10.1148,10.1286,218400.0
2012-01-04 15:30:00,14.69,14.7,14.69,14.69,141600.0,10.1286,10.1355,10.1286,10.1286,141600.0
2012-01-04 15:35:00,14.69,14.72,14.69,14.71,222800.0,10.1286,10.1493,10.1286,10.1424,222800.0
2012-01-04 15:40:00,14.71,14.71,14.7,14.71,207600.0,10.1424,10.1424,10.1355,10.1424,207600.0
2012-01-04 15:45:00,14.71,14.71,14.7,14.7,248000.0,10.1424,10.1424,10.1355,10.1355,248000.0
2012-01-04 15:50:00,14.7,14.7,14.69,14.7,280800.0,10.1355,10.1355,10.1286,10.1355,280800.0
2012-01-04 15:55:00,14.7,14.7,14.69,14.69,339200.0,10.1355,10.1355,10.1286,10.1286,339200.0
2012-01-05 09:30:00,14.77,14.8,14.64,14.71,554000.0,10.1838,10.2044,10.0941,10.1424,554000.0
2012-01-05 09:35:00,14.7,14.73,14.7,14.71,175600.0,10.1355,10.1562,10.1355,10.1424,175600.0
2012-01-05 09:40:00,14.71,14.73,14.71,14.71,231600.0,10.1424,10.1562,10.1424,10.1424,231600.0
2012-01-05 09:45:00,14.71,14.72,14.7,14.7,298800.0,10.1424,10.1493,10.1355,10.1355,298800.0
2012-01-05 09:50:00,14.7,14.74,14.7,14.73,196800.0,10.1355,10.1631,10.1355,10.1562,196800.0
2012-01-05 09:55:00,14.73,14.76,14.73,14.74,180400.0,10.1562,10.1769,10.1562,10.1631,180400.0
2012-01-05 10:00:00,14.74,14.75,14.72,14.74,368000.0,10.1631,10.17,10.1493,10.1631,368000.0
2012-01-05 10:05:00,14.74,14.75,14.73,14.75,231200.0,10.1631,10.17,10.1562,10.17,231200.0
2012-01-05 10:10:00,14.74,14.75,14.74,14.74,118800.0,10.1631,10.17,10.1631,10.1631,118800.0
2012-01-05 10:15:00,14.74,14.74,14.72,14.72,165600.0,10.1631,10.1631,10.1493,10.1493,165600.0
2012-01-05 10:20:00,14.72,14.74,14.72,14.73,158400.0,10.1493,10.1631,10.1493,10.1562,158400.0
2012-01-05 10:25:00,14.73,14.74,14.72,14.74,240400.0,10.1562,10.1631,10.1493,10.1631,240400.0
2012-01-05 10:30:00,14.74,14.75,14.74,14.74,180400.0,10.1631,10.17,10.1631,10.1631,180400.0
2012-01-05 10:35:00,14.74,14.75,14.74,14.74,218400.0,10.1631,10.17,10.1631,10.1631,218400.0
2012-01-05 10:40:00,14.75,14.75,14.73,14.73,115600.0,10.17,10.17,10.1562,10.1562,115600.0
2012-01-05 10:45:00,14.73,14.75,14.73,14.75,80000.0,10.1562,10.17,10.1562,10.17,80000.0
2012-01-05 10:50:00,14.75,14.76,14.75,14.76,119200.0,10.17,10.1769,10.17,10.1769,119200.0
2012-01-05 10:55:00,14.76,14.77,14.75,14.77,104400.0,10.1769,10.1838,10.17,10.1838,104400.0
2012-01-05 11:00:00,14.77,14.79,14.75,14.79,98000.0,10.1838,10.1975,10.17,10.1975,98000.0
2012-01-05 11:05:00,14.79,14.82,14.79,14.81,207200.0,10.1975,10.2182,10.1975,10.2113,207200.0
2012-01-05 11:10:00,14.81,14.81,14.79,14.8,82400.0,10.2113,10.2113,10.1975,10.2044,82400.0
2012-01-05 11:15:00,14.8,14.8,14.78,14.78,82400.0,10.2044,10.2044,10.1906,10.1906,82400.0
2012-01-05 11:20:00,14.78,14.79,14.78,14.78,198400.0,10.1906,10.1975,10.1906,10.1906,198400.0
2012-01-05 11:25:00,14.79,14.79,14.78,14.79,201200.0,10.1975,10.1975,10.1906,10.1975,201200.0
2012-01-05 11:30:00,14.79,14.82,14.79,14.81,113200.0,10.1975,10.2182,10.1975,10.2113,113200.0
2012-01-05 11:35:00,14.81,14.82,14.81,14.81,58800.0,10.2113,10.2182,10.2113,10.2113,58800.0
2012-01-05 11:40:00,14.81,14.84,14.81,14.81,90000.0,10.2113,10.232,10.2113,10.2113,90000.0
2012-01-05 11:45:00,14.81,14.82,14.81,14.82,65200.0,10.2113,10.2182,10.2113,10.2182,65200.0
2012-01-05 11:50:00,14.82,14.82,14.8,14.81,138000.0,10.2182,10.2182,10.2044,10.2113,138000.0
2012-01-05 11:55:00,14.8,14.82,14.8,14.81,104800.0,10.2044,10.2182,10.2044,10.2113,104800.0
2012-01-05 12:00:00,14.81,14.85,14.81,14.85,167600.0,10.2113,10.2389,10.2113,10.2389,167600.0
2012-01-05 12:05:00,14.85,14.86,14.84,14.85,518800.0,10.2389,10.2458,10.232,10.2389,518800.0
2012-01-05 12:10:00,14.85,14.86,14.85,14.85,77200.0,10.2389,10.2458,10.2389,10.2389,77200.0
2012-01-05 12:15:00,14.85,14.86,14.84,14.84,91200.0,10.2389,10.2458,10.232,10.232,91200.0
2012-01-05 12:20:00,14.84,14.85,14.82,14.85,85200.0,10.232,10.2389,10.2182,10.2389,85200.0
2012-01-05 12:25:00,14.85,14.86,14.85,14.85,127600.0,10.2389,10.2458,10.2389,10.2389,127600.0
2012-01-05 12:30:00,14.86,14.87,14.85,14.87,148000.0,10.2458,10.2527,10.2389,10.2527,148000.0
2012-01-05 12:35:00,14.86,14.87,14.85,14.85,133200.0,10.2458,10.2527,10.2389,10.2389,133200.0
2012-01-05 12:40:00,14.85,14.87,14.85,14.87,71200.0,10.2389,10.2527,10.2389,10.2527,71200.0
2012-01-05 12:45:00,14.87,14.88,14.87,14.87,202000.0,10.2527,10.2596,10.2527,10.2527,202000.0
2012-01-05 12:50:00,14.87,14.88,14.87,14.88,138000.0,10.2527,10.2596,10.2527,10.2596,138000.0
2012-01-05 12:55:00,14.88,14.88,14.86,14.87,218400.0,10.2596,10.2596,10.2458,10.2527,218400.0
2012-01-05 13:00:00,14.87,14.88,14.86,14.88,316800.0,10.2527,10.2596,10.2458,10.2596,316800.0
2012-01-05 13:05:00,14.88,14.88,14.88,14.88,56000.0,10.2596,10.2596,10.2596,10.2596,56000.0
2012-01-05 13:10:00,14.88,14.89,14.88,14.89,227200.0,10.2596,10.2665,10.2596,10.2665,227200.0
2012-01-05 13:15:00,14.89,14.9,14.87,14.9,222800.0,10.2665,10.2734,10.2527,10.2734,222800.0
2012-01-05 13:20:00,14.89,14.89,14.88,14.88,95600.0,10.2665,10.2665,10.2596,10.2596,95600.0
2012-01-05 13:25:00,14.88,14.91,14.88,14.91,128400.0,10.2596,10.2803,10.2596,10.2803,128400.0
2012-01-05 13:30:00,14.9,14.92,14.89,14.89,118400.0,10.2734,10.2872,10.2665,10.2665,118400.0
2012-01-05 13:35:00,14.88,14.89,14.88,14.88,84000.0,10.2596,10.2665,10.2596,10.2596,84000.0
2012-01-05 13:40:00,14.89,14.89,14.88,14.88,166800.0,10.2665,10.2665,10.2596,10.2596,166800.0
2012-01-05 13:45:00,14.88,14.9,14.87,14.88,315200.0,10.2596,10.2734,10.2527,10.2596,315200.0
2012-01-05 13:50:00,14.88,14.89,14.87,14.88,104400.0,10.2596,10.2665,10.2527,10.2596,104400.0
2012-01-05 13:55:00,14.88,14.88,14.88,14.88,86800.0,10.2596,10.2596,10.2596,10.2596,86800.0
2012-01-05 14:00:00,14.88,14.88,14.88,14.88,117600.0,10.2596,10.2596,10.2596,10.2596,117600.0
2012-01-05 14:05:00,14.88,14.89,14.87,14.87,106000.0,10.2596,10.2665,10.2527,10.2527,106000.0
2012-01-05 14:10:00,14.87,14.88,14.87,14.88,120400.0,10.2527,10.2596,10.2527,10.2596,120400.0
2012-01-05 14:15:00,14.87,14.88,14.86,14.87,133600.0,10.2527,10.2596,10.2458,10.2527,133600.0
2012-01-05 14:20:00,14.87,14.88,14.87,14.87,110800.0,10.2527,10.2596,10.2527,10.2527,110800.0
2012-01-05 14:25:00,14.87,14.88,14.86,14.87,230000.0,10.2527,10.2596,10.2458,10.2527,230000.0
2012-01-05 14:30:00,14.87,14.89,14.87,14.88,101600.0,10.2527,10.2665,10.2527,10.2596,101600.0
2012-01-05 14:35:00,14.88,14.89,14.88,14.88,102000.0,10.2596,10.2665,10.2596,10.2596,102000.0
2012-01-05 14:40:00,14.88,14.88,14.87,14.87,134800.0,10.2596,10.2596,10.2527,10.2527,134800.0
2012-01-05 14:45:00,14.87,14.88,14.87,14.88,118000.0,10.2527,10.2596,10.2527,10.2596,118000.0
2012-01-05 14:50:00,14.88,14.88,14.88,14.88,112400.0,10.2596,10.2596,10.2596,10.2596,112400.0
2012-01-05 14:55:00,14.88,14.88,14.87,14.88,136000.0,10.2596,10.2596,10.2527,10.2596,136000.0
2012-01-05 15:00:00,14.87,14.9,14.87,14.89,129600.0,10.2527,10.2734,10.2527,10.2665,129600.0
2012-01-05 15:05:00,14.88,14.89,14.88,14.89,54800.0,10.2596,10.2665,10.2596,10.2665,54800.0
2012-01-05 15:10:00,14.89,14.89,14.88,14.88,100000.0,10.2665,10.2665,10.2596,10.2596,100000.0
2012-01-05 15:15:00,14.88,14.89,14.88,14.89,79600.0,10.2596,10.2665,10.2596,10.2665,79600.0
2012-01-05 15:20:00,14.89,14.9,14.89,14.9,105200.0,10.2665,10.2734,10.2665,10.2734,105200.0
2012-01-05 15:25:00,14.9,14.91,14.9,14.9,166400.0,10.2734,10.2803,10.2734,10.2734,166400.0
2012-01-05 15:30:00,14.9,14.9,14.88,14.88,115600.0,10.2734,10.2734,10.2596,10.2596,115600.0
2012-01-05 15:35:00,14.88,14.9,14.88,14.9,211200.0,10.2596,10.2734,10.2596,10.2734,211200.0
2012-01-05 15:40:00,14.9,14.92,14.9,14.91,271600.0,10.2734,10.2872,10.2734,10.2803,271600.0
2012-01-05 15:45:00,14.9,14.92,14.9,14.91,222400.0,10.2734,10.2872,10.2734,10.2803,222400.0
2012-01-05 15:50:00,14.91,14.91,14.9,14.9,227200.0,10.2803,10.2803,10.2734,10.2734,227200.0
2012-01-05 15:55:00,14.9,14.91,14.89,14.89,371600.0,10.2734,10.2803,10.2665,10.2665,371600.0
2012-01-06 09:30:00,14.87,14.88,14.84,14.86,153200.0,10.2527,10.2596,10.232,10.2458,153200.0
2012-01-06 09:35:00,14.87,14.88,14.84,14.86,88400.0,10.2527,10.2596,10.232,10.2458,88400.0
2012-01-06 09:40:00,14.86,14.86,14.8,14.82,152800.0,10.2458,10.2458,10.2044,10.2182,152800.0
2012-01-06 09:45:00,14.82,14.84,14.82,14.83,109600.0,10.2182,10.232,10.2182,10.2251,109600.0
2012-01-06 09:50:00,14.83,14.83,14.75,14.77,153600.0,10.2251,10.2251,10.17,10.1838,153600.0
2012-01-06 09:55:00,14.77,14.79,14.77,14.79,68400.0,10.1838,10.1975,10.1838,10.1975,68400.0
2012-01-06 10:00:00,14.79,14.8,14.76,14.78,193200.0,10.1975,10.2044,10.1769,10.1906,193200.0
2012-01-06 10:05:00,14.77,14.81,14.77,14.8,109600.0,10.1838,10.2113,10.1838,10.2044,109600.0
2012-01-06 10:10:00,14.8,14.83,14.8,14.83,70000.0,10.2044,10.2251,10.2044,10.2251,70000.0
2012-01-06 10:15:00,14.83,14.83,14.82,14.83,90400.0,10.2251,10.2251,10.2182,10.2251,90400.0
2012-01-06 10:20:00,14.83,14.85,14.83,14.83,99200.0,10.2251,10.2389,10.2251,10.2251,99200.0
2012-01-06 10:25:00,14.83,14.84,14.79,14.79,103200.0,10.2251,10.232,10.1975,10.1975,103200.0
2012-01-06 10:30:00,14.79,14.82,14.79,14.82,78400.0,10.1975,10.2182,10.1975,10.2182,78400.0
2012-01-06 10:35:00,14.82,14.82,14.79,14.79,104000.0,10.2182,10.2182,10.1975,10.1975,104000.0
2012-01-06 10:40:00,14.79,14.8,14.77,14.78,129600.0,10.1975,10.2044,10.1838,10.1906,129600.0
2012-01-06 10:45:00,14.78,14.81,14.78,14.8,274800.0,10.1906,10.2113,10.1906,10.2044,274800.0
2012-01-06 10:50:00,14.8,14.82,14.8,14.81,145600.0,10.2044,10.2182,10.2044,10.2113,145600.0
2012-01-06 10:55:00,14.81,14.81,14.79,14.79,249600.0,10.2113,10.2113,10.1975,10.1975,249600.0
2012-01-06 11:00:00,14.79,14.8,14.77,14.78,126400.0,10.1975,10.2044,10.1838,10.1906,126400.0
2012-01-06 11:05:00,14.78,14.78,14.77,14.77,127600.0,10.1906,10.1906,10.1838,10.1838,127600.0
2012-01-06 11:10:00,14.77,14.77,14.76,14.76,132000.0,10.1838,10.1838,10.1769,10.1769,132000.0
2012-01-06 11:15:00,14.76,14.77,14.75,14.76,184800.0,10.1769,10.1838,10.17,10.1769,184800.0
2012-01-06 11:20:00,14.76,14.77,14.75,14.76,248400.0,10.1769,10.1838,10.17,10.1769,248400.0
2012-01-06 11:25:00,14.76,14.77,14.75,14.76,142000.0,10.1769,10.1838,10.17,10.1769,142000.0
2012-01-06 11:30:00,14.75,14.79,14.75,14.79,122000.0,10.17,10.1975,10.17,10.1975,122000.0
2012-01-06 11:35:00,14.79,14.8,14.79,14.8,82400.0,10.1975,10.2044,10.1975,10.2044,82400.0
2012-01-06 11:40:00,14.8,14.8,14.79,14.8,102400.0,10.2044,10.2044,10.1975,10.2044,102400.0
2012-01-06 11:45:00,14.8,14.8,14.79,14.79,132800.0,10.2044,10.2044,10.1975,10.1975,132800.0
2012-01-06 11:50:00,14.79,14.79,14.77,14.78,471200.0,10.1975,10.1975,10.1838,10.1906,471200.0
2012-01-06 11:55:00,14.78,14.79,14.78,14.79,88400.0,10.1906,10.1975,10.1906,10.1975,88400.0
2012-01-06 12:00:00,14.79,14.79,14.78,14.79,41600.0,10.1975,10.1975,10.1906,10.1975,41600.0
2012-01-06 12:05:00,14.79,14.79,14.77,14.77,122800.0,10.1975,10.1975,10.1838,10.1838,122800.0
2012-01-06 12:10:00,14.77,14.78,14.76,14.76,125600.0,10.1838,10.1906,10.1769,10.1769,125600.0
2012-01-06 12:15:00,14.76,14.79,14.76,14.79,41600.0,10.1769,10.1975,10.1769,10.1975,41600.0
2012-01-06 12:20:00,14.79,14.81,14.79,14.81,91600.0,10.1975,10.2113,10.1975,10.2113,91600.0
2012-01-06 12:25:00,14.81,14.81,14.8,14.8,62800.0,10.2113,10.2113,10.2044,10.2044,62800.0
2012-01-06 12:30:00,14.8,14.8,14.8,14.8,38400.0,10.2044,10.2044,10.2044,10.2044,38400.0
2012-01-06 12:35:00,14.8,14.8,14.79,14.79,50800.0,10.2044,10.2044,10.1975,10.1975,50800.0
2012-01-06 12:40:00,14.8,14.8,14.79,14.79,48400.0,10.2044,10.2044,10.1975,10.1975,48400.0
2012-01-06 12:45:00,14.79,14.79,14.78,14.79,46000.0,10.1975,10.1975,10.1906,10.1975,46000.0
2012-01-06 12:50:00,14.79,14.79,14.78,14.78,44400.0,10.1975,10.1975,10.1906,10.1906,44400.0
2012-01-06 12:55:00,14.78,14.79,14.78,14.79,54400.0,10.1906,10.1975,10.1906,10.1975,54400.0
2012-01-06 13:00:00,14.79,14.79,14.78,14.78,12000.0,10.1975,10.1975,10.1906,10.1906,12000.0
2012-01-06 13:05:00,14.78,14.79,14.78,14.79,24000.0,10.1906,10.1975,10.1906,10.1975,24000.0
2012-01-06 13:10:00,14.79,14.79,14.78,14.78,32000.0,10.1975,10.1975,10.1906,10.1906,32000.0
2012-01-06 13:15:00,14.78,14.78,14.78,14.78,58000.0,10.1906,10.1906,10.1906,10.1906,58000.0
2012-01-06 13:20:00,14.78,14.78,14.77,14.77,26800.0,10.1906,10.1906,10.1838,10.1838,26800.0
2012-01-06 13:25:00,14.77,14.78,14.77,14.78,27600.0,10.1838,10.1906,10.1838,10.1906,27600.0
2012-01-06 13:30:00,14.78,14.78,14.76,14.77,40000.0,10.1906,10.1906,10.1769,10.1838,40000.0
2012-01-06 13:35:00,14.77,14.77,14.77,14.77,39600.0,10.1838,10.1838,10.1838,10.1838,39600.0
2012-01-06 13:40:00,14.77,14.77,14.76,14.77,31200.0,10.1838,10.1838,10.1769,10.1838,31200.0
2012-01-06 13:45:00,14.77,14.77,14.76,14.77,71600.0,10.1838,10.1838,10.1769,10.1838,71600.0
2012-01-06 13:50:00,14.77,14.77,14.76,14.77,57600.0,10.1838,10.1838,10.1769,10.1838,57600.0
2012-01-06 13:55:00,14.77,14.79,14.77,14.78,74800.0,10.1838,10.1975,10.1838,10.1906,74800.0
2012-01-06 14:00:00,14.78,14.79,14.78,14.78,88400.0,10.1906,10.1975,10.1906,10.1906,88400.0
2012-01-06 14:05:00,14.78,14.79,14.78,14.78,33200.0,10.1906,10.1975,10.1906,10.1906,33200.0
2012-01-06 14:10:00,14.78,14.78,14.76,14.76,180000.0,10.1906,10.1906,10.1769,10.1769,180000.0
2012-01-06 14:15:00,14.76,14.77,14.76,14.76,43200.0,10.1769,10.1838,10.1769,10.1769,43200.0
2012-01-06 14:20:00,14.76,14.77,14.76,14.76,68400.0,10.1769,10.1838,10.1769,10.1769,68400.0
2012-01-06 14:25:00,14.76,14.76,14.75,14.75,85200.0,10.1769,10.1769,10.17,10.17,85200.0
2012-01-06 14:30:00,14.75,14.76,14.75,14.76,62000.0,10.17,10.1769,10.17,10.1769,62000.0
2012-01-06 14:35:00,14.76,14.76,14.75,14.75,108000.0,10.1769,10.1769,10.17,10.17,108000.0
2012-01-06 14:40:00,14.75,14.75,14.74,14.74,62400.0,10.17,10.17,10.1631,10.1631,62400.0
2012-01-06 14:45:00,14.74,14.76,14.74,14.75,32400.0,10.1631,10.1769,10.1631,10.17,32400.0
2012-01-06 14:50:00,14.76,14.76,14.74,14.75,121600.0,10.1769,10.1769,10.1631,10.17,121600.0
2012-01-06 14:55:00,14.75,14.76,14.74,14.74,57200.0,10.17,10.1769,10.1631,10.1631,57200.0
2012-01-06 15:00:00,14.74,14.74,14.74,14.74,96800.0,10.1631,10.1631,10.1631,10.1631,96800.0
2012-01-06 15:05:00,14.74,14.75,14.74,14.74,70400.0,10.1631,10.17,10.1631,10.1631,70400.0
2012-01-06 15:10:00,14.74,14.75,14.74,14.75,30400.0,10.1631,10.17,10.1631,10.17,30400.0
2012-01-06 15:15:00,14.75,14.76,14.74,14.74,110000.0,10.17,10.1769,10.1631,10.1631,110000.0
2012-01-06 15:20:00,14.74,14.74,14.73,14.74,74000.0,10.1631,10.1631,10.1562,10.1631,74000.0
2012-01-06 15:25:00,14.74,14.74,14.74,14.74,73600.0,10.1631,10.1631,10.1631,10.1631,73600.0
2012-01-06 15:30:00,14.74,14.76,14.74,14.75,82000.0,10.1631,10.1769,10.1631,10.17,82000.0
2012-01-06 15:35:00,14.75,14.76,14.74,14.75,132400.0,10.17,10.1769,10.1631,10.17,132400.0
2012-01-06 15:40:00,14.75,14.76,14.74,14.75,74000.0,10.17,10.1769,10.1631,10.17,74000.0
2012-01-06 15:45:00,14.75,14.76,14.74,14.74,159600.0,10.17,10.1769,10.1631,10.1631,159600.0
2012-01-06 15:50:00,14.74,14.74,14.72,14.74,235600.0,10.1631,10.1631,10.1493,10.1631,235600.0
2012-01-06 15:55:00,14.73,14.74,14.72,14.73,384000.0,10.1562,10.1631,10.1493,10.1562,384000.0
2012-01-09 09:30:00,14.79,14.81,14.75,14.76,225200.0,10.1975,10.2113,10.17,10.1769,225200.0
2012-01-09 09:35:00,14.76,14.76,14.74,14.74,32800.0,10.1769,10.1769,10.1631,10.1631,32800.0
2012-01-09 09:40:00,14.75,14.76,14.74,14.76,38000.0,10.17,10.1769,10.1631,10.1769,38000.0
2012-01-09 09:45:00,14.76,14.76,14.72,14.72,156800.0,10.1769,10.1769,10.1493,10.1493,156800.0
2012-01-09 09:50:00,14.72,14.73,14.7,14.71,90800.0,10.1493,10.1562,10.1355,10.1424,90800.0
2012-01-09 09:55:00,14.71,14.71,14.67,14.68,190800.0,10.1424,10.1424,10.1148,10.1217,190800.0
2012-01-09 10:00:00,14.67,14.68,14.65,14.66,286400.0,10.1148,10.1217,10.101,10.1079,286400.0
2012-01-09 10:05:00,14.67,14.7,14.67,14.69,162000.0,10.1148,10.1355,10.1148,10.1286,162000.0
2012-01-09 10:10:00,14.69,14.69,14.67,14.67,163600.0,10.1286,10.1286,10.1148,10.1148,163600.0
2012-01-09 10:15:00,14.67,14.69,14.67,14.67,142400.0,10.1148,10.1286,10.1148,10.1148,142400.0
2012-01-09 10:20:00,14.67,14.68,14.67,14.68,83600.0,10.1148,10.1217,10.1148,10.1217,83600.0
2012-01-09 10:25:00,14.68,14.69,14.68,14.68,88000.0,10.1217,10.1286,10.1217,10.1217,88000.0
2012-01-09 10:30:00,14.68,14.68,14.67,14.68,70800.0,10.1217,10.1217,10.1148,10.1217,70800.0
2012-01-09 10:35:00,14.68,14.7,14.68,14.7,84800.0,10.1217,10.1355,10.1217,10.1355,84800.0
2012-01-09 10:40:00,14.7,14.7,14.69,14.7,86000.0,10.1355,10.1355,10.1286,10.1355,86000.0
2012-01-09 10:45:00,14.7,14.71,14.69,14.69,380400.0,10.1355,10.1424,10.1286,10.1286,380400.0
2012-01-09 10:50:00,14.69,14.7,14.69,14.69,33600.0,10.1286,10.1355,10.1286,10.1286,33600.0
2012-01-09 10:55:00,14.69,14.69,14.68,14.68,68000.0,10.1286,10.1286,10.1217,10.1217,68000.0
2012-01-09 11:00:00,14.68,14.68,14.66,14.66,79200.0,10.1217,10.1217,10.1079,10.1079,79200.0
2012-01-09 11:05:00,14.66,14.67,14.65,14.66,211200.0,10.1079,10.1148,10.101,10.1079,211200.0
2012-01-09 11:10:00,14.66,14.69,14.66,14.69,86400.0,10.1079,10.1286,10.1079,10.1286,86400.0
2012-01-09 11:15:00,14.68,14.68,14.67,14.67,101600.0,10.1217,10.1217,10.1148,10.1148,101600.0
2012-01-09 11:20:00,14.67,14.67,14.65,14.65,107600.0,10.1148,10.1148,10.101,10.101,107600.0
2012-01-09 11:25:00,14.65,14.66,14.65,14.65,131600.0,10.101,10.1079,10.101,10.101,131600.0
2012-01-09 11:30:00,14.65,14.65,14.64,14.65,70400.0,10.101,10.101,10.0941,10.101,70400.0
2012-01-09 11:35:00,14.65,14.68,14.65,14.68,86000.0,10.101,10.1217,10.101,10.1217,86000.0
2012-01-09 11:40:00,14.68,14.7,14.68,14.7,128800.0,10.1217,10.1355,10.1217,10.1355,128800.0
2012-01-09 11:45:00,14.7,14.7,14.69,14.7,114000.0,10.1355,10.1355,10.1286,10.1355,114000.0
2012-01-09 11:50:00,14.7,14.7,14.69,14.69,78400.0,10.1355,10.1355,10.1286,10.1286,78400.0
2012-01-09 11:55:00,14.69,14.69,14.68,14.68,102000.0,10.1286,10.1286,10.1217,10.1217,102000.0
2012-01-09 12:00:00,14.68,14.69,14.68,14.68,116000.0,10.1217,10.1286,10.1217,10.1217,116000.0
2012-01-09 12:05:00,14.68,14.69,14.67,14.68,147600.0,10.1217,10.1286,10.1148,10.1217,147600.0
2012-01-09 12:10:00,14.68,14.69,14.68,14.69,147200.0,10.1217,10.1286,10.1217,10.1286,147200.0
2012-01-09 12:15:00,14.69,14.69,14.69,14.69,74400.0,10.1286,10.1286,10.1286,10.1286,74400.0
2012-01-09 12:20:00,14.69,14.71,14.69,14.71,68000.0,10.1286,10.1424,10.1286,10.1424,68000.0
2012-01-09 12:25:00,14.71,14.72,14.71,14.72,68000.0,10.1424,10.1493,10.1424,10.1493,68000.0
2012-01-09 12:30:00,14.73,14.73,14.72,14.73,74400.0,10.1562,10.1562,10.1493,10.1562,74400.0
2012-01-09 12:35:00,14.73,14.74,14.73,14.74,72400.0,10.1562,10.1631,10.1562,10.1631,72400.0
2012-01-09 12:40:00,14.74,14.74,14.72,14.74,71600.0,10.1631,10.1631,10.1493,10.1631,71600.0
2012-01-09 12:45:00,14.74,14.74,14.72,14.73,98000.0,10.1631,10.1631,10.1493,10.1562,98000.0
2012-01-09 12:50:00,14.73,14.73,14.72,14.72,40800.0,10.1562,10.1562,10.1493,10.1493,40800.0
2012-01-09 12:55:00,14.72,14.74,14.72,14.73,47600.0,10.1493,10.1631,10.1493,10.1562,47600.0
2012-01-09 13:00:00,14.73,14.73,14.72,14.73,48800.0,10.1562,10.1562,10.1493,10.1562,48800.0
2012-01-09 13:05:00,14.72,14.73,14.72,14.72,59200.0,10.1493,10.1562,10.1493,10.1493,59200.0
2012-01-09 13:10:00,14.72,14.73,14.72,14.72,46400.0,10.1493,10.1562,10.1493,10.1493,46400.0
2012-01-09 13:15:00,14.72,14.73,14.72,14.72,114000.0,10.1493,10.1562,10.1493,10.1493,114000.0
2012-01-09 13:20:00,14.73,14.73,14.72,14.72,28000.0,10.1562,10.1562,10.1493,10.1493,28000.0
2012-01-09 13:25:00,14.72,14.72,14.72,14.72,59200.0,10.1493,10.1493,10.1493,10.1493,59200.0
2012-01-09 13:30:00,14.72,14.72,14.72,14.72,28800.0,10.1493,10.1493,10.1493,10.1493,28800.0
2012-01-09 13:35:00,14.73,14.73,14.71,14.71,68400.0,10.1562,10.1562,10.1424,10.1424,68400.0
2012-01-09 13:40:00,14.71,14.72,14.71,14.72,28800.0,10.1424,10.1493,10.1424,10.1493,28800.0
2012-01-09 13:45:00,14.72,14.73,14.72,14.73,54000.0,10.1493,10.1562,10.1493,10.1562,54000.0
2012-01-09 13:50:00,14.73,14.73,14.72,14.72,59200.0,10.1562,10.1562,10.1493,10.1493,59200.0
2012-01-09 13:55:00,14.72,14.72,14.72,14.72,34000.0,10.1493,10.1493,10.1493,10.1493,34000.0
2012-01-09 14:00:00,14.72,14.72,14.72,14.72,75600.0,10.1493,10.1493,10.1493,10.1493,75600.0
2012-01-09 14:05:00,14.72,14.72,14.72,14.72,36800.0,10.1493,10.1493,10.1493,10.1493,36800.0
2012-01-09 14:10:00,14.72,14.73,14.72,14.72,50400.0,10.1493,10.1562,10.1493,10.1493,50400.0
2012-01-09 14:15:00,14.72,14.73,14.72,14.72,70800.0,10.1493,10.1562,10.1493,10.1493,70800.0
2012-01-09 14:20:00,14.72,14.72,14.72,14.72,41600.0,10.1493,10.1493,10.1493,10.1493,41600.0
2012-01-09 14:25:00,14.72,14.73,14.72,14.72,86400.0,10.1493,10.1562,10.1493,10.1493,86400.0
2012-01-09 14:30:00,14.72,14.73,14.72,14.72,115600.0,10.1493,10.1562,10.1493,10.1493,115600.0
2012-01-09 14:35:00,14.72,14.73,14.72,14.72,35200.0,10.1493,10.1562,10.1493,10.1493,35200.0
2012-01-09 14:40:00,14.72,14.73,14.72,14.72,70800.0,10.1493,10.1562,10.1493,10.1493,70800.0
2012-01-09 14:45:00,14.72,14.72,14.71,14.72,81600.0,10.1493,10.1493,10.1424,10.1493,81600.0
2012-01-09 14:50:00,14.72,14.72,14.72,14.72,134000.0,10.1493,10.1493,10.1493,10.1493,134000.0
2012-01-09 14:55:00,14.72,14.73,14.72,14.72,84800.0,10.1493,10.1562,10.1493,10.1493,84800.0
2012-01-09 15:00:00,14.72,14.72,14.71,14.72,110800.0,10.1493,10.1493,10.1424,10.1493,110800.0
2012-01-09 15:05:00,14.72,14.73,14.72,14.72,75200.0,10.1493,10.1562,10.1493,10.1493,75200.0
2012-01-09 15:10:00,14.72,14.72,14.71,14.72,80400.0,10.1493,10.1493,10.1424,10.1493,80400.0
2012-01-09 15:15:00,14.72,14.72,14.71,14.72,106800.0,10.1493,10.1493,10.1424,10.1493,106800.0
2012-01-09 15:20:00,14.72,14.74,14.72,14.73,73200.0,10.1493,10.1631,10.1493,10.1562,73200.0
2012-01-09 15:25:00,14.73,14.75,14.73,14.75,82800.0,10.1562,10.17,10.1562,10.17,82800.0
2012-01-09 15:30:00,14.75,14.76,14.74,14.75,96400.0,10.17,10.1769,10.1631,10.17,96400.0
2012-01-09 15:35:00,14.76,14.76,14.75,14.76,187600.0,10.1769,10.1769,10.17,10.1769,187600.0
2012-01-09 15:40:00,14.76,14.77,14.75,14.75,188800.0,10.1769,10.1838,10.17,10.17,188800.0
2012-01-09 15:45:00,14.75,14.78,14.75,14.77,256400.0,10.17,10.1906,10.17,10.1838,256400.0
2012-01-09 15:50:00,14.78,14.78,14.76,14.77,270800.0,10.1906,10.1906,10.1769,10.1838,270800.0
2012-01-09 15:55:00,14.77,14.77,14.74,14.74,710400.0,10.1838,10.1838,10.1631,10.1631,710400.0
2012-01-10 09:30:00,14.79,14.81,14.75,14.79,313200.0,10.1975,10.2113,10.17,10.1975,313200.0
2012-01-10 09:35:00,14.79,14.84,14.73,14.73,116800.0,10.1975,10.232,10.1562,10.1562,116800.0
2012-01-10 09:40:00,14.74,14.77,14.74,14.77,60000.0,10.1631,10.1838,10.1631,10.1838,60000.0
2012-01-10 09:45:00,14.77,14.79,14.76,14.78,113200.0,10.1838,10.1975,10.1769,10.1906,113200.0
2012-01-10 09:50:00,14.78,14.79,14.77,14.79,94800.0,10.1906,10.1975,10.1838,10.1975,94800.0
2012-01-10 09:55:00,14.79,14.8,14.77,14.8,65600.0,10.1975,10.2044,10.1838,10.2044,65600.0
2012-01-10 10:00:00,14.8,14.84,14.8,14.84,103200.0,10.2044,10.232,10.2044,10.232,103200.0
2012-01-10 10:05:00,14.84,14.84,14.82,14.83,70000.0,10.232,10.232,10.2182,10.2251,70000.0
2012-01-10 10:10:00,14.82,14.84,14.82,14.83,81600.0,10.2182,10.232,10.2182,10.2251,81600.0
2012-01-10 10:15:00,14.83,14.84,14.82,14.83,97200.0,10.2251,10.232,10.2182,10.2251,97200.0
2012-01-10 10:20:00,14.83,14.84,14.81,14.84,61600.0,10.2251,10.232,10.2113,10.232,61600.0
2012-01-10 10:25:00,14.84,14.86,14.83,14.85,76400.0,10.232,10.2458,10.2251,10.2389,76400.0
2012-01-10 10:30:00,14.85,14.85,14.84,14.84,54400.0,10.2389,10.2389,10.232,10.232,54400.0
2012-01-10 10:35:00,14.85,14.86,14.84,14.84,124800.0,10.2389,10.2458,10.232,10.232,124800.0
2012-01-10 10:40:00,14.85,14.87,14.84,14.87,104400.0,10.2389,10.2527,10.232,10.2527,104400.0
2012-01-10 10:45:00,14.87,14.87,14.85,14.86,100800.0,10.2527,10.2527,10.2389,10.2458,100800.0
2012-01-10 10:50:00,14.86,14.86,14.85,14.85,22800.0,10.2458,10.2458,10.2389,10.2389,22800.0
2012-01-10 10:55:00,14.85,14.87,14.85,14.87,65600.0,10.2389,10.2527,10.2389,10.2527,65600.0
2012-01-10 11:00:00,14.87,14.87,14.84,14.85,78400.0,10.2527,10.2527,10.232,10.2389,78400.0
2012-01-10 11:05:00,14.85,14.85,14.84,14.85,39200.0,10.2389,10.2389,10.232,10.2389,39200.0
2012-01-10 11:10:00,14.84,14.85,14.84,14.85,44000.0,10.232,10.2389,10.232,10.2389,44000.0
2012-01-10 11:15:00,14.85,14.85,14.84,14.84,37600.0,10.2389,10.2389,10.232,10.232,37600.0
2012-01-10 11:20:00,14.84,14.86,14.84,14.85,74400.0,10.232,10.2458,10.232,10.2389,74400.0
2012-01-10 11:25:00,14.85,14.85,14.84,14.84,38000.0,10.2389,10.2389,10.232,10.232,38000.0
2012-01-10 11:30:00,14.85,14.85,14.83,14.84,46000.0,10.2389,10.2389,10.2251,10.232,46000.0
2012-01-10 11:35:00,14.84,14.85,14.83,14.83,48400.0,10.232,10.2389,10.2251,10.2251,48400.0
2012-01-10 11:40:00,14.83,14.84,14.83,14.83,58400.0,10.2251,10.232,10.2251,10.2251,58400.0
2012-01-10 11:45:00,14.83,14.85,14.83,14.84,54800.0,10.2251,10.2389,10.2251,10.232,54800.0
2012-01-10 11:50:00,14.84,14.86,14.84,14.85,46000.0,10.232,10.2458,10.232,10.2389,46000.0
2012-01-10 11:55:00,14.85,14.86,14.84,14.85,67600.0,10.2389,10.2458,10.232,10.2389,67600.0
2012-01-10 12:00:00,14.84,14.85,14.84,14.84,55200.0,10.232,10.2389,10.232,10.232,55200.0
2012-01-10 12:05:00,14.84,14.85,14.83,14.85,72400.0,10.232,10.2389,10.2251,10.2389,72400.0
2012-01-10 12:10:00,14.84,14.85,14.84,14.85,28400.0,10.232,10.2389,10.232,10.2389,28400.0
2012-01-10 12:15:00,14.85,14.86,14.85,14.85,42400.0,10.2389,10.2458,10.2389,10.2389,42400.0
2012-01-10 12:20:00,14.85,14.86,14.84,14.85,168800.0,10.2389,10.2458,10.232,10.2389,168800.0
2012-01-10 12:25:00,14.85,14.85,14.83,14.83,43600.0,10.2389,10.2389,10.2251,10.2251,43600.0
2012-01-10 12:30:00,14.83,14.83,14.81,14.82,73200.0,10.2251,10.2251,10.2113,10.2182,73200.0
2012-01-10 12:35:00,14.82,14.83,14.82,14.83,65600.0,10.2182,10.2251,10.2182,10.2251,65600.0
2012-01-10 12:40:00,14.83,14.83,14.81,14.82,71200.0,10.2251,10.2251,10.2113,10.2182,71200.0
2012-01-10 12:45:00,14.82,14.83,14.81,14.82,27600.0,10.2182,10.2251,10.2113,10.2182,27600.0
2012-01-10 12:50:00,14.82,14.82,14.81,14.81,58400.0,10.2182,10.2182,10.2113,10.2113,58400.0
2012-01-10 12:55:00,14.81,14.83,14.81,14.83,59200.0,10.2113,10.2251,10.2113,10.2251,59200.0
2012-01-10 13:00:00,14.83,14.83,14.83,14.83,34400.0,10.2251,10.2251,10.2251,10.2251,34400.0
2012-01-10 13:05:00,14.83,14.83,14.82,14.82,42800.0,10.2251,10.2251,10.2182,10.2182,42800.0
2012-01-10 13:10:00,14.82,14.82,14.81,14.82,41200.0,10.2182,10.2182,10.2113,10.2182,41200.0
2012-01-10 13:15:00,14.82,14.83,14.81,14.83,58800.0,10.2182,10.2251,10.2113,10.2251,58800.0
2012-01-10 13:20:00,14.83,14.84,14.82,14.83,75600.0,10.2251,10.232,10.2182,10.2251,75600.0
2012-01-10 13:25:00,14.83,14.83,14.83,14.83,49600.0,10.2251,10.2251,10.2251,10.2251,49600.0
2012-01-10 13:30:00,14.83,14.84,14.82,14.83,94000.0,10.2251,10.232,10.2182,10.2251,94000.0
2012-01-10 13:35:00,14.84,14.84,14.83,14.84,65600.0,10.232,10.232,10.2251,10.232,65600.0
2012-01-10 13:40:00,14.84,14.85,14.84,14.85,37600.0,10.232,10.2389,10.232,10.2389,37600.0
2012-01-10 13:45:00,14.84,14.85,14.84,14.84,24800.0,10.232,10.2389,10.232,10.232,24800.0
2012-01-10 13:50:00,14.84,14.85,14.83,14.84,206400.0,10.232,10.2389,10.2251,10.232,206400.0
2012-01-10 13:55:00,14.84,14.85,14.83,14.84,76800.0,10.232,10.2389,10.2251,10.232,76800.0
2012-01-10 14:00:00,14.84,14.84,14.83,14.83,136400.0,10.232,10.232,10.2251,10.2251,136400.0
2012-01-10 14:05:00,14.84,14.84,14.83,14.84,53600.0,10.232,10.232,10.2251,10.232,53600.0
2012-01-10 14:10:00,14.84,14.85,14.84,14.84,60400.0,10.232,10.2389,10.232,10.232,60400.0
2012-01-10 14:15:00,14.84,14.86,14.84,14.86,98000.0,10.232,10.2458,10.232,10.2458,98000.0
2012-01-10 14:20:00,14.86,14.86,14.85,14.85,40400.0,10.2458,10.2458,10.2389,10.2389,40400.0
2012-01-10 14:25:00,14.85,14.86,14.85,14.86,71600.0,10.2389,10.2458,10.2389,10.2458,71600.0
2012-01-10 14:30:00,14.86,14.86,14.86,14.86,66400.0,10.2458,10.2458,10.2458,10.2458,66400.0
2012-01-10 14:35:00,14.86,14.87,14.86,14.87,71200.0,10.2458,10.2527,10.2458,10.2527,71200.0
2012-01-10 14:40:00,14.87,14.87,14.86,14.87,55600.0,10.2527,10.2527,10.2458,10.2527,55600.0
2012-01-10 14:45:00,14.87,14.87,14.85,14.85,118000.0,10.2527,10.2527,10.2389,10.2389,118000.0
2012-01-10 14:50:00,14.85,14.85,14.84,14.85,59200.0,10.2389,10.2389,10.232,10.2389,59200.0
2012-01-10 14:55:00,14.85,14.86,14.84,14.84,62800.0,10.2389,10.2458,10.232,10.232,62800.0
2012-01-10 15:00:00,14.84,14.84,14.82,14.82,138800.0,10.232,10.232,10.2182,10.2182,138800.0
2012-01-10 15:05:00,14.83,14.83,14.81,14.81,157200.0,10.2251,10.2251,10.2113,10.2113,157200.0
2012-01-10 15:10:00,14.81,14.82,14.81,14.82,76400.0,10.2113,10.2182,10.2113,10.2182,76400.0
2012-01-10 15:15:00,14.81,14.82,14.81,14.82,121600.0,10.2113,10.2182,10.2113,10.2182,121600.0
2012-01-10 15:20:00,14.81,14.82,14.8,14.8,128400.0,10.2113,10.2182,10.2044,10.2044,128400.0
2012-01-10 15:25:00,14.8,14.81,14.8,14.8,137600.0,10.2044,10.2113,10.2044,10.2044,137600.0
2012-01-10 15:30:00,14.8,14.82,14.8,14.81,255600.0,10.2044,10.2182,10.2044,10.2113,255600.0
2012-01-10 15:35:00,14.82,14.82,14.8,14.8,111600.0,10.2182,10.2182,10.2044,10.2044,111600.0
2012-01-10 15:40:00,14.8,14.81,14.8,14.81,166000.0,10.2044,10.2113,10.2044,10.2113,166000.0
2012-01-10 15:45:00,14.81,14.83,14.81,14.83,228400.0,10.2113,10.2251,10.2113,10.2251,228400.0
2012-01-10 15:50:00,14.83,14.83,14.81,14.81,176800.0,10.2251,10.2251,10.2113,10.2113,176800.0
2012-01-10 15:55:00,14.81,14.81,14.8,14.81,167600.0,10.2113,10.2113,10.2044,10.2113,167600.0
2012-01-11 09:30:00,14.77,14.81,14.77,14.77,104800.0,10.1838,10.2113,10.1838,10.1838,104800.0
2012-01-11 09:35:00,14.75,14.78,14.75,14.77,34800.0,10.17,10.1906,10.17,10.1838,34800.0
2012-01-11 09:40:00,14.77,14.81,14.77,14.78,46800.0,10.1838,10.2113,10.1838,10.1906,46800.0
2012-01-11 09:45:00,14.78,14.79,14.76,14.78,110800.0,10.1906,10.1975,10.1769,10.1906,110800.0
2012-01-11 09:50:00,14.78,14.79,14.76,14.77,61200.0,10.1906,10.1975,10.1769,10.1838,61200.0
2012-01-11 09:55:00,14.77,14.77,14.76,14.77,79600.0,10.1838,10.1838,10.1769,10.1838,79600.0
2012-01-11 10:00:00,14.77,14.78,14.77,14.78,111600.0,10.1838,10.1906,10.1838,10.1906,111600.0
2012-01-11 10:05:00,14.77,14.78,14.77,14.78,53200.0,10.1838,10.1906,10.1838,10.1906,53200.0
2012-01-11 10:10:00,14.78,14.79,14.78,14.78,62000.0,10.1906,10.1975,10.1906,10.1906,62000.0
2012-01-11 10:15:00,14.78,14.8,14.77,14.77,59600.0,10.1906,10.2044,10.1838,10.1838,59600.0
2012-01-11 10:20:00,14.77,14.8,14.76,14.79,71600.0,10.1838,10.2044,10.1769,10.1975,71600.0
2012-01-11 10:25:00,14.8,14.8,14.79,14.8,99200.0,10.2044,10.2044,10.1975,10.2044,99200.0
2012-01-11 10:30:00,14.8,14.81,14.8,14.81,96000.0,10.2044,10.2113,10.2044,10.2113,96000.0
2012-01-11 10:35:00,14.81,14.82,14.8,14.81,73200.0,10.2113,10.2182,10.2044,10.2113,73200.0
2012-01-11 10:40:00,14.82,14.84,14.82,14.84,76400.0,10.2182,10.232,10.2182,10.232,76400.0
2012-01-11 10:45:00,14.83,14.83,14.8,14.8,57600.0,10.2251,10.2251,10.2044,10.2044,57600.0
2012-01-11 10:50:00,14.8,14.81,14.79,14.8,32400.0,10.2044,10.2113,10.1975,10.2044,32400.0
2012-01-11 10:55:00,14.8,14.81,14.78,14.78,34800.0,10.2044,10.2113,10.1906,10.1906,34800.0
2012-01-11 11:00:00,14.78,14.8,14.78,14.8,26800.0,10.1906,10.2044,10.1906,10.2044,26800.0
2012-01-11 11:05:00,14.8,14.81,14.78,14.78,34400.0,10.2044,10.2113,10.1906,10.1906,34400.0
2012-01-11 11:10:00,14.78,14.79,14.78,14.78,41200.0,10.1906,10.1975,10.1906,10.1906,41200.0
2012-01-11 11:15:00,14.78,14.78,14.77,14.78,70800.0,10.1906,10.1906,10.1838,10.1906,70800.0
2012-01-11 11:20:00,14.78,14.79,14.78,14.78,39200.0,10.1906,10.1975,10.1906,10.1906,39200.0
2012-01-11 11:25:00,14.78,14.79,14.78,14.79,50400.0,10.1906,10.1975,10.1906,10.1975,50400.0
2012-01-11 11:30:00,14.79,14.81,14.79,14.81,60400.0,10.1975,10.2113,10.1975,10.2113,60400.0
2012-01-11 11:35:00,14.81,14.82,14.81,14.81,66400.0,10.2113,10.2182,10.2113,10.2113,66400.0
2012-01-11 11:40:00,14.81,14.83,14.81,14.82,89600.0,10.2113,10.2251,10.2113,10.2182,89600.0
2012-01-11 11:45:00,14.82,14.84,14.82,14.83,61600.0,10.2182,10.232,10.2182,10.2251,61600.0
2012-01-11 11:50:00,14.84,14.84,14.82,14.83,44400.0,10.232,10.232,10.2182,10.2251,44400.0
2012-01-11 11:55:00,14.83,14.83,14.81,14.82,33600.0,10.2251,10.2251,10.2113,10.2182,33600.0
2012-01-11 12:00:00,14.82,14.82,14.8,14.8,116800.0,10.2182,10.2182,10.2044,10.2044,116800.0
2012-01-11 12:05:00,14.81,14.81,14.79,14.8,54400.0,10.2113,10.2113,10.1975,10.2044,54400.0
2012-01-11 12:10:00,14.8,14.8,14.78,14.78,63600.0,10.2044,10.2044,10.1906,10.1906,63600.0
2012-01-11 12:15:00,14.78,14.79,14.78,14.79,87600.0,10.1906,10.1975,10.1906,10.1975,87600.0
2012-01-11 12:20:00,14.79,14.8,14.78,14.79,61600.0,10.1975,10.2044,10.1906,10.1975,61600.0
2012-01-11 12:25:00,14.79,14.79,14.79,14.79,20400.0,10.1975,10.1975,10.1975,10.1975,20400.0
2012-01-11 12:30:00,14.79,14.8,14.78,14.79,44400.0,10.1975,10.2044,10.1906,10.1975,44400.0
2012-01-11 12:35:00,14.79,14.79,14.78,14.79,84000.0,10.1975,10.1975,10.1906,10.1975,84000.0
2012-01-11 12:40:00,14.79,14.79,14.78,14.78,29600.0,10.1975,10.1975,10.1906,10.1906,29600.0
2012-01-11 12:45:00,14.78,14.79,14.78,14.79,36000.0,10.1906,10.1975,10.1906,10.1975,36000.0
2012-01-11 12:50:00,14.79,14.79,14.78,14.78,27200.0,10.1975,10.1975,10.1906,10.1906,27200.0
2012-01-11 12:55:00,14.78,14.78,14.78,14.78,18800.0,10.1906,10.1906,10.1906,10.1906,18800.0
2012-01-11 13:00:00,14.78,14.81,14.78,14.81,64400.0,10.1906,10.2113,10.1906,10.2113,64400.0
2012-01-11 13:05:00,14.81,14.81,14.79,14.79,106400.0,10.2113,10.2113,10.1975,10.1975,106400.0
2012-01-11 13:10:00,14.79,14.79,14.78,14.79,62400.0,10.1975,10.1975,10.1906,10.1975,62400.0
2012-01-11 13:15:00,14.79,14.79,14.77,14.78,49600.0,10.1975,10.1975,10.1838,10.1906,49600.0
2012-01-11 13:20:00,14.78,14.79,14.77,14.78,66000.0,10.1906,10.1975,10.1838,10.1906,66000.0
2012-01-11 13:25:00,14.79,14.79,14.77,14.79,79600.0,10.1975,10.1975,10.1838,10.1975,79600.0
2012-01-11 13:30:00,14.78,14.79,14.78,14.79,56400.0,10.1906,10.1975,10.1906,10.1975,56400.0
2012-01-11 13:35:00,14.79,14.81,14.79,14.79,44400.0,10.1975,10.2113,10.1975,10.1975,44400.0
2012-01-11 13:40:00,14.79,14.79,14.79,14.79,44000.0,10.1975,10.1975,10.1975,10.1975,44000.0
2012-01-11 13:45:00,14.79,14.79,14.76,14.77,64000.0,10.1975,10.1975,10.1769,10.1838,64000.0
2012-01-11 13:50:00,14.77,14.78,14.76,14.78,45600.0,10.1838,10.1906,10.1769,10.1906,45600.0
2012-01-11 13:55:00,14.78,14.78,14.76,14.77,50000.0,10.1906,10.1906,10.1769,10.1838,50000.0
2012-01-11 14:00:00,14.76,14.77,14.76,14.77,48000.0,10.1769,10.1838,10.1769,10.1838,48000.0
2012-01-11 14:05:00,14.77,14.77,14.76,14.76,158000.0,10.1838,10.1838,10.1769,10.1769,158000.0
2012-01-11 14:10:00,14.76,14.76,14.75,14.75,62000.0,10.1769,10.1769,10.17,10.17,62000.0
2012-01-11 14:15:00,14.76,14.76,14.75,14.75,66800.0,10.1769,10.1769,10.17,10.17,66800.0
2012-01-11 14:20:00,14.75,14.75,14.73,14.74,256000.0,10.17,10.17,10.1562,10.1631,256000.0
2012-01-11 14:25:00,14.74,14.74,14.7,14.7,160400.0,10.1631,10.1631,10.1355,10.1355,160400.0
2012-01-11 14:30:00,14.71,14.74,14.71,14.74,144800.0,10.1424,10.1631,10.1424,10.1631,144800.0
2012-01-11 14:35:00,14.74,14.74,14.72,14.74,102400.0,10.1631,10.1631,10.1493,10.1631,102400.0
2012-01-11 14:40:00,14.74,14.76,14.74,14.76,73600.0,10.1631,10.1769,10.1631,10.1769,73600.0
2012-01-11 14:45:00,14.76,14.76,14.74,14.75,154800.0,10.1769,10.1769,10.1631,10.17,154800.0
2012-01-11 14:50:00,14.75,14.76,14.75,14.75,78800.0,10.17,10.1769,10.17,10.17,78800.0
2012-01-11 14:55:00,14.75,14.76,14.73,14.74,100000.0,10.17,10.1769,10.1562,10.1631,100000.0
2012-01-11 15:00:00,14.74,14.75,14.73,14.75,82000.0,10.1631,10.17,10.1562,10.17,82000.0
2012-01-11 15:05:00,14.75,14.76,14.75,14.76,101600.0,10.17,10.1769,10.17,10.1769,101600.0
2012-01-11 15:10:00,14.76,14.78,14.76,14.78,164400.0,10.1769,10.1906,10.1769,10.1906,164400.0
2012-01-11 15:15:00,14.78,14.78,14.76,14.78,121600.0,10.1906,10.1906,10.1769,10.1906,121600.0
2012-01-11 15:20:00,14.78,14.78,14.76,14.78,114000.0,10.1906,10.1906,10.1769,10.1906,114000.0
2012-01-11 15:25:00,14.78,14.8,14.78,14.8,125200.0,10.1906,10.2044,10.1906,10.2044,125200.0
2012-01-11 15:30:00,14.79,14.8,14.78,14.79,152800.0,10.1975,10.2044,10.1906,10.1975,152800.0
2012-01-11 15:35:00,14.79,14.81,14.79,14.81,170000.0,10.1975,10.2113,10.1975,10.2113,170000.0
2012-01-11 15:40:00,14.81,14.81,14.79,14.79,140400.0,10.2113,10.2113,10.1975,10.1975,140400.0
2012-01-11 15:45:00,14.79,14.81,14.79,14.8,192400.0,10.1975,10.2113,10.1975,10.2044,192400.0
2012-01-11 15:50:00,14.8,14.81,14.78,14.79,219200.0,10.2044,10.2113,10.1906,10.1975,219200.0
2012-01-11 15:55:00,14.79,14.81,14.79,14.8,312000.0,10.1975,10.2113,10.1975,10.2044,312000.0
2012-01-12 09:30:00,14.86,14.89,14.82,14.87,192800.0,10.2458,10.2665,10.2182,10.2527,192800.0
2012-01-12 09:35:00,14.87,14.88,14.85,14.85,49200.0,10.2527,10.2596,10.2389,10.2389,49200.0
2012-01-12 09:40:00,14.84,14.86,14.84,14.84,60800.0,10.232,10.2458,10.232,10.232,60800.0
2012-01-12 09:45:00,14.84,14.85,14.82,14.83,98000.0,10.232,10.2389,10.2182,10.2251,98000.0
2012-01-12 09:50:00,14.83,14.85,14.81,14.83,88800.0,10.2251,10.2389,10.2113,10.2251,88800.0
2012-01-12 09:55:00,14.82,14.83,14.81,14.81,93600.0,10.2182,10.2251,10.2113,10.2113,93600.0
2012-01-12 10:00:00,14.81,14.83,14.81,14.81,100000.0,10.2113,10.2251,10.2113,10.2113,100000.0
2012-01-12 10:05:00,14.81,14.81,14.76,14.78,206800.0,10.2113,10.2113,10.1769,10.1906,206800.0
2012-01-12 10:10:00,14.78,14.78,14.74,14.74,86800.0,10.1906,10.1906,10.1631,10.1631,86800.0
2012-01-12 10:15:00,14.74,14.78,14.74,14.76,76800.0,10.1631,10.1906,10.1631,10.1769,76800.0
2012-01-12 10:20:00,14.76,14.78,14.76,14.77,46400.0,10.1769,10.1906,10.1769,10.1838,46400.0
2012-01-12 10:25:00,14.77,14.78,14.76,14.76,108800.0,10.1838,10.1906,10.1769,10.1769,108800.0
2012-01-12 10:30:00,14.76,14.78,14.75,14.77,74000.0,10.1769,10.1906,10.17,10.1838,74000.0
2012-01-12 10:35:00,14.77,14.79,14.77,14.79,50800.0,10.1838,10.1975,10.1838,10.1975,50800.0
2012-01-12 10:40:00,14.79,14.79,14.76,14.76,92000.0,10.1975,10.1975,10.1769,10.1769,92000.0
2012-01-12 10:45:00,14.76,14.77,14.74,14.76,49200.0,10.1769,10.1838,10.1631,10.1769,49200.0
2012-01-12 10:50:00,14.77,14.8,14.77,14.79,49600.0,10.1838,10.2044,10.1838,10.1975,49600.0
2012-01-12 10:55:00,14.8,14.8,14.79,14.79,76800.0,10.2044,10.2044,10.1975,10.1975,76800.0
2012-01-12 11:00:00,14.79,14.8,14.78,14.79,30400.0,10.1975,10.2044,10.1906,10.1975,30400.0
2012-01-12 11:05:00,14.79,14.79,14.78,14.78,60800.0,10.1975,10.1975,10.1906,10.1906,60800.0
2012-01-12 11:10:00,14.78,14.79,14.78,14.79,76000.0,10.1906,10.1975,10.1906,10.1975,76000.0
2012-01-12 11:15:00,14.79,14.8,14.79,14.8,26400.0,10.1975,10.2044,10.1975,10.2044,26400.0
2012-01-12 11:20:00,14.8,14.8,14.79,14.79,307600.0,10.2044,10.2044,10.1975,10.1975,307600.0
2012-01-12 11:25:00,14.79,14.8,14.79,14.79,82800.0,10.1975,10.2044,10.1975,10.1975,82800.0
2012-01-12 11:30:00,14.79,14.79,14.78,14.79,98800.0,10.1975,10.1975,10.1906,10.1975,98800.0
2012-01-12 11:35:00,14.79,14.81,14.78,14.81,84800.0,10.1975,10.2113,10.1906,10.2113,84800.0
2012-01-12 11:40:00,14.81,14.81,14.8,14.81,79600.0,10.2113,10.2113,10.2044,10.2113,79600.0
2012-01-12 11:45:00,14.81,14.83,14.81,14.81,102000.0,10.2113,10.2251,10.2113,10.2113,102000.0
2012-01-12 11:50:00,14.81,14.83,14.81,14.83,95600.0,10.2113,10.2251,10.2113,10.2251,95600.0
2012-01-12 11:55:00,14.83,14.83,14.82,14.83,94800.0,10.2251,10.2251,10.2182,10.2251,94800.0
2012-01-12 12:00:00,14.83,14.83,14.82,14.82,94800.0,10.2251,10.2251,10.2182,10.2182,94800.0
2012-01-12 12:05:00,14.82,14.82,14.82,14.82,16400.0,10.2182,10.2182,10.2182,10.2182,16400.0
2012-01-12 12:10:00,14.82,14.82,14.81,14.81,109600.0,10.2182,10.2182,10.2113,10.2113,109600.0
2012-01-12 12:15:00,14.81,14.83,14.81,14.82,72800.0,10.2113,10.2251,10.2113,10.2182,72800.0
2012-01-12 12:20:00,14.82,14.83,14.81,14.82,34000.0,10.2182,10.2251,10.2113,10.2182,34000.0
2012-01-12 12:25:00,14.81,14.84,14.81,14.84,81600.0,10.2113,10.232,10.2113,10.232,81600.0
2012-01-12 12:30:00,14.84,14.84,14.81,14.81,151600.0,10.232,10.232,10.2113,10.2113,151600.0
2012-01-12 12:35:00,14.81,14.82,14.81,14.82,79600.0,10.2113,10.2182,10.2113,10.2182,79600.0
2012-01-12 12:40:00,14.83,14.83,14.82,14.83,56000.0,10.2251,10.2251,10.2182,10.2251,56000.0
2012-01-12 12:45:00,14.84,14.84,14.82,14.83,66800.0,10.232,10.232,10.2182,10.2251,66800.0
2012-01-12 12:50:00,14.83,14.84,14.83,14.84,22800.0,10.2251,10.232,10.2251,10.232,22800.0
2012-01-12 12:55:00,14.84,14.84,14.83,14.84,60400.0,10.232,10.232,10.2251,10.232,60400.0
2012-01-12 13:00:00,14.84,14.84,14.83,14.83,65200.0,10.232,10.232,10.2251,10.2251,65200.0
2012-01-12 13:05:00,14.83,14.85,14.83,14.84,56400.0,10.2251,10.2389,10.2251,10.232,56400.0
2012-01-12 13:10:00,14.84,14.84,14.83,14.84,36000.0,10.232,10.232,10.2251,10.232,36000.0
2012-01-12 13:15:00,14.84,14.85,14.84,14.84,56000.0,10.232,10.2389,10.232,10.232,56000.0
2012-01-12 13:20:00,14.84,14.84,14.84,14.84,31200.0,10.232,10.232,10.232,10.232,31200.0
2012-01-12 13:25:00,14.84,14.84,14.83,14.84,26800.0,10.232,10.232,10.2251,10.232,26800.0
2012-01-12 13:30:00,14.84,14.84,14.83,14.84,23200.0,10.232,10.232,10.2251,10.232,23200.0
2012-01-12 13:35:00,14.84,14.84,14.83,14.83,29200.0,10.232,10.232,10.2251,10.2251,29200.0
2012-01-12 13:40:00,14.83,14.84,14.82,14.84,46000.0,10.2251,10.232,10.2182,10.232,46000.0
2012-01-12 13:45:00,14.83,14.84,14.83,14.84,22000.0,10.2251,10.232,10.2251,10.232,22000.0
2012-01-12 13:50:00,14.84,14.85,14.83,14.84,145200.0,10.232,10.2389,10.2251,10.232,145200.0
2012-01-12 13:55:00,14.84,14.85,14.84,14.84,38400.0,10.232,10.2389,10.232,10.232,38400.0
2012-01-12 14:00:00,14.84,14.85,14.84,14.84,41200.0,10.232,10.2389,10.232,10.232,41200.0
2012-01-12 14:05:00,14.84,14.84,14.83,14.84,58800.0,10.232,10.232,10.2251,10.232,58800.0
2012-01-12 14:10:00,14.84,14.84,14.83,14.83,48800.0,10.232,10.232,10.2251,10.2251,48800.0
2012-01-12 14:15:00,14.83,14.83,14.82,14.82,34400.0,10.2251,10.2251,10.2182,10.2182,34400.0
2012-01-12 14:20:00,14.82,14.83,14.82,14.83,43200.0,10.2182,10.2251,10.2182,10.2251,43200.0
2012-01-12 14:25:00,14.83,14.83,14.82,14.82,24800.0,10.2251,10.2251,10.2182,10.2182,24800.0
2012-01-12 14:30:00,14.82,14.84,14.82,14.84,48400.0,10.2182,10.232,10.2182,10.232,48400.0
2012-01-12 14:35:00,14.84,14.85,14.84,14.85,59200.0,10.232,10.2389,10.232,10.2389,59200.0
2012-01-12 14:40:00,14.85,14.86,14.85,14.86,54400.0,10.2389,10.2458,10.2389,10.2458,54400.0
2012-01-12 14:45:00,14.86,14.87,14.85,14.85,114400.0,10.2458,10.2527,10.2389,10.2389,114400.0
2012-01-12 14:50:00,14.85,14.87,14.85,14.86,68800.0,10.2389,10.2527,10.2389,10.2458,68800.0
2012-01-12 14:55:00,14.86,14.87,14.86,14.87,94400.0,10.2458,10.2527,10.2458,10.2527,94400.0
2012-01-12 15:00:00,14.86,14.87,14.85,14.86,80400.0,10.2458,10.2527,10.2389,10.2458,80400.0
2012-01-12 15:05:00,14.86,14.86,14.85,14.86,87600.0,10.2458,10.2458,10.2389,10.2458,87600.0
2012-01-12 15:10:00,14.86,14.86,14.84,14.85,65200.0,10.2458,10.2458,10.232,10.2389,65200.0
2012-01-12 15:15:00,14.85,14.86,14.85,14.86,108400.0,10.2389,10.2458,10.2389,10.2458,108400.0
2012-01-12 15:20:00,14.86,14.87,14.85,14.85,138400.0,10.2458,10.2527,10.2389,10.2389,138400.0
2012-01-12 15:25:00,14.85,14.85,14.84,14.85,123600.0,10.2389,10.2389,10.232,10.2389,123600.0
2012-01-12 15:30:00,14.85,14.85,14.84,14.84,84800.0,10.2389,10.2389,10.232,10.232,84800.0
2012-01-12 15:35:00,14.84,14.85,14.84,14.85,145600.0,10.232,10.2389,10.232,10.2389,145600.0
2012-01-12 15:40:00,14.85,14.86,14.85,14.85,158800.0,10.2389,10.2458,10.2389,10.2389,158800.0
2012-01-12 15:45:00,14.85,14.86,14.85,14.85,237600.0,10.2389,10.2458,10.2389,10.2389,237600.0
2012-01-12 15:50:00,14.85,14.85,14.84,14.84,236800.0,10.2389,10.2389,10.232,10.232,236800.0
2012-01-12 15:55:00,14.84,14.85,14.83,14.85,474800.0,10.232,10.2389,10.2251,10.2389,474800.0
2012-01-13 09:30:00,14.76,14.79,14.74,14.78,214400.0,10.1769,10.1975,10.1631,10.1906,214400.0
2012-01-13 09:35:00,14.78,14.82,14.78,14.81,54800.0,10.1906,10.2182,10.1906,10.2113,54800.0
2012-01-13 09:40:00,14.81,14.82,14.77,14.77,51200.0,10.2113,10.2182,10.1838,10.1838,51200.0
2012-01-13 09:45:00,14.77,14.82,14.77,14.8,107200.0,10.1838,10.2182,10.1838,10.2044,107200.0
2012-01-13 09:50:00,14.8,14.82,14.77,14.82,123200.0,10.2044,10.2182,10.1838,10.2182,123200.0
2012-01-13 09:55:00,14.83,14.83,14.81,14.81,93200.0,10.2251,10.2251,10.2113,10.2113,93200.0
2012-01-13 10:00:00,14.81,14.81,14.8,14.8,93600.0,10.2113,10.2113,10.2044,10.2044,93600.0
2012-01-13 10:05:00,14.8,14.8,14.76,14.78,94400.0,10.2044,10.2044,10.1769,10.1906,94400.0
2012-01-13 10:10:00,14.78,14.78,14.76,14.77,90000.0,10.1906,10.1906,10.1769,10.1838,90000.0
2012-01-13 10:15:00,14.77,14.77,14.75,14.77,103600.0,10.1838,10.1838,10.17,10.1838,103600.0
2012-01-13 10:20:00,14.77,14.78,14.75,14.78,95600.0,10.1838,10.1906,10.17,10.1906,95600.0
2012-01-13 10:25:00,14.78,14.82,14.77,14.81,121600.0,10.1906,10.2182,10.1838,10.2113,121600.0
2012-01-13 10:30:00,14.81,14.81,14.8,14.8,75600.0,10.2113,10.2113,10.2044,10.2044,75600.0
2012-01-13 10:35:00,14.8,14.8,14.79,14.79,90000.0,10.2044,10.2044,10.1975,10.1975,90000.0
2012-01-13 10:40:00,14.8,14.81,14.79,14.8,135600.0,10.2044,10.2113,10.1975,10.2044,135600.0
2012-01-13 10:45:00,14.8,14.84,14.79,14.83,257200.0,10.2044,10.232,10.1975,10.2251,257200.0
2012-01-13 10:50:00,14.83,14.84,14.83,14.84,150800.0,10.2251,10.232,10.2251,10.232,150800.0
2012-01-13 10:55:00,14.84,14.85,14.83,14.84,134400.0,10.232,10.2389,10.2251,10.232,134400.0
2012-01-13 11:00:00,14.84,14.84,14.82,14.82,52800.0,10.232,10.232,10.2182,10.2182,52800.0
2012-01-13 11:05:00,14.82,14.83,14.81,14.81,65200.0,10.2182,10.2251,10.2113,10.2113,65200.0
2012-01-13 11:10:00,14.81,14.82,14.8,14.8,32400.0,10.2113,10.2182,10.2044,10.2044,32400.0
2012-01-13 11:15:00,14.8,14.8,14.79,14.79,44400.0,10.2044,10.2044,10.1975,10.1975,44400.0
2012-01-13 11:20:00,14.79,14.79,14.78,14.78,184800.0,10.1975,10.1975,10.1906,10.1906,184800.0
2012-01-13 11:25:00,14.78,14.78,14.77,14.77,190000.0,10.1906,10.1906,10.1838,10.1838,190000.0
2012-01-13 11:30:00,14.77,14.78,14.76,14.76,91200.0,10.1838,10.1906,10.1769,10.1769,91200.0
2012-01-13 11:35:00,14.76,14.77,14.75,14.76,199600.0,10.1769,10.1838,10.17,10.1769,199600.0
2012-01-13 11:40:00,14.76,14.77,14.76,14.77,57600.0,10.1769,10.1838,10.1769,10.1838,57600.0
2012-01-13 11:45:00,14.76,14.76,14.74,14.74,120000.0,10.1769,10.1769,10.1631,10.1631,120000.0
2012-01-13 11:50:00,14.74,14.77,14.73,14.77,250800.0,10.1631,10.1838,10.1562,10.1838,250800.0
2012-01-13 11:55:00,14.77,14.77,14.74,14.74,98000.0,10.1838,10.1838,10.1631,10.1631,98000.0
2012-01-13 12:00:00,14.74,14.74,14.72,14.72,173200.0,10.1631,10.1631,10.1493,10.1493,173200.0
2012-01-13 12:05:00,14.72,14.74,14.72,14.73,138000.0,10.1493,10.1631,10.1493,10.1562,138000.0
2012-01-13 12:10:00,14.73,14.74,14.72,14.72,121600.0,10.1562,10.1631,10.1493,10.1493,121600.0
2012-01-13 12:15:00,14.72,14.74,14.72,14.74,64800.0,10.1493,10.1631,10.1493,10.1631,64800.0
2012-01-13 12:20:00,14.74,14.75,14.72,14.73,66400.0,10.1631,10.17,10.1493,10.1562,66400.0
2012-01-13 12:25:00,14.73,14.74,14.72,14.72,35600.0,10.1562,10.1631,10.1493,10.1493,35600.0
2012-01-13 12:30:00,14.72,14.72,14.71,14.71,130800.0,10.1493,10.1493,10.1424,10.1424,130800.0
2012-01-13 12:35:00,14.71,14.72,14.71,14.71,93200.0,10.1424,10.1493,10.1424,10.1424,93200.0
2012-01-13 12:40:00,14.71,14.74,14.71,14.73,177200.0,10.1424,10.1631,10.1424,10.1562,177200.0
2012-01-13 12:45:00,14.74,14.74,14.72,14.72,77600.0,10.1631,10.1631,10.1493,10.1493,77600.0
2012-01-13 12:50:00,14.72,14.73,14.72,14.72,81200.0,10.1493,10.1562,10.1493,10.1493,81200.0
2012-01-13 12:55:00,14.72,14.74,14.72,14.74,75200.0,10.1493,10.1631,10.1493,10.1631,75200.0
2012-01-13 13:00:00,14.74,14.74,14.73,14.73,52800.0,10.1631,10.1631,10.1562,10.1562,52800.0
2012-01-13 13:05:00,14.73,14.73,14.71,14.71,163200.0,10.1562,10.1562,10.1424,10.1424,163200.0
2012-01-13 13:10:00,14.72,14.72,14.71,14.72,35200.0,10.1493,10.1493,10.1424,10.1493,35200.0
2012-01-13 13:15:00,14.72,14.73,14.71,14.73,117200.0,10.1493,10.1562,10.1424,10.1562,117200.0
2012-01-13 13:20:00,14.73,14.74,14.73,14.74,71200.0,10.1562,10.1631,10.1562,10.1631,71200.0
2012-01-13 13:25:00,14.74,14.74,14.73,14.74,52400.0,10.1631,10.1631,10.1562,10.1631,52400.0
2012-01-13 13:30:00,14.74,14.74,14.73,14.74,36800.0,10.1631,10.1631,10.1562,10.1631,36800.0
2012-01-13 13:35:00,14.74,14.75,14.74,14.74,30800.0,10.1631,10.17,10.1631,10.1631,30800.0
2012-01-13 13:40:00,14.74,14.75,14.74,14.74,29200.0,10.1631,10.17,10.1631,10.1631,29200.0
2012-01-13 13:45:00,14.74,14.75,14.74,14.75,25200.0,10.1631,10.17,10.1631,10.17,25200.0
2012-01-13 13:50:00,14.75,14.78,14.75,14.77,59200.0,10.17,10.1906,10.17,10.1838,59200.0
2012-01-13 13:55:00,14.77,14.77,14.76,14.77,35600.0,10.1838,10.1838,10.1769,10.1838,35600.0
2012-01-13 14:00:00,14.77,14.77,14.76,14.77,38000.0,10.1838,10.1838,10.1769,10.1838,38000.0
2012-01-13 14:05:00,14.77,14.77,14.76,14.76,46000.0,10.1838,10.1838,10.1769,10.1769,46000.0
2012-01-13 14:10:00,14.76,14.77,14.76,14.77,35600.0,10.1769,10.1838,10.1769,10.1838,35600.0
2012-01-13 14:15:00,14.77,14.77,14.76,14.77,51600.0,10.1838,10.1838,10.1769,10.1838,51600.0
2012-01-13 14:20:00,14.77,14.77,14.76,14.76,26800.0,10.1838,10.1838,10.1769,10.1769,26800.0
2012-01-13 14:25:00,14.76,14.77,14.76,14.77,52000.0,10.1769,10.1838,10.1769,10.1838,52000.0
2012-01-13 14:30:00,14.77,14.78,14.77,14.77,34400.0,10.1838,10.1906,10.1838,10.1838,34400.0
2012-01-13 14:35:00,14.77,14.79,14.77,14.78,42000.0,10.1838,10.1975,10.1838,10.1906,42000.0
2012-01-13 14:40:00,14.78,14.78,14.77,14.77,25600.0,10.1906,10.1906,10.1838,10.1838,25600.0
2012-01-13 14:45:00,14.77,14.78,14.77,14.77,34400.0,10.1838,10.1906,10.1838,10.1838,34400.0
2012-01-13 14:50:00,14.77,14.78,14.76,14.76,65200.0,10.1838,10.1906,10.1769,10.1769,65200.0
2012-01-13 14:55:00,14.76,14.78,14.76,14.77,61200.0,10.1769,10.1906,10.1769,10.1838,61200.0
2012-01-13 15:00:00,14.77,14.78,14.77,14.78,98400.0,10.1838,10.1906,10.1838,10.1906,98400.0
2012-01-13 15:05:00,14.78,14.79,14.77,14.79,68400.0,10.1906,10.1975,10.1838,10.1975,68400.0
2012-01-13 15:10:00,14.79,14.8,14.79,14.79,60800.0,10.1975,10.2044,10.1975,10.1975,60800.0
2012-01-13 15:15:00,14.79,14.79,14.77,14.78,75200.0,10.1975,10.1975,10.1838,10.1906,75200.0
2012-01-13 15:20:00,14.77,14.77,14.76,14.77,59600.0,10.1838,10.1838,10.1769,10.1838,59600.0
2012-01-13 15:25:00,14.77,14.78,14.77,14.78,36800.0,10.1838,10.1906,10.1838,10.1906,36800.0
2012-01-13 15:30:00,14.78,14.79,14.77,14.77,71200.0,10.1906,10.1975,10.1838,10.1838,71200.0
2012-01-13 15:35:00,14.77,14.79,14.77,14.78,102800.0,10.1838,10.1975,10.1838,10.1906,102800.0
2012-01-13 15:40:00,14.79,14.8,14.78,14.78,150400.0,10.1975,10.2044,10.1906,10.1906,150400.0
2012-01-13 15:45:00,14.78,14.8,14.78,14.8,89600.0,10.1906,10.2044,10.1906,10.2044,89600.0
2012-01-13 15:50:00,14.8,14.8,14.78,14.79,179600.0,10.2044,10.2044,10.1906,10.1975,179600.0
2012-01-13 15:55:00,14.79,14.79,14.78,14.78,507600.0,10.1975,10.1975,10.1906,10.1906,507600.0
2012-01-17 09:30:00,14.92,14.97,14.87,14.93,356000.0,10.2872,10.3217,10.2527,10.2941,356000.0
2012-01-17 09:35:00,14.93,14.95,14.9,14.93,152000.0,10.2941,10.3079,10.2734,10.2941,152000.0
2012-01-17 09:40:00,14.91,14.92,14.89,14.9,66400.0,10.2803,10.2872,10.2665,10.2734,66400.0
2012-01-17 09:45:00,14.9,14.94,14.9,14.93,148800.0,10.2734,10.301,10.2734,10.2941,148800.0
2012-01-17 09:50:00,14.93,14.94,14.91,14.91,55600.0,10.2941,10.301,10.2803,10.2803,55600.0
2012-01-17 09:55:00,14.91,14.93,14.9,14.91,66800.0,10.2803,10.2941,10.2734,10.2803,66800.0
2012-01-17 10:00:00,14.91,14.91,14.87,14.87,90800.0,10.2803,10.2803,10.2527,10.2527,90800.0
2012-01-17 10:05:00,14.87,14.87,14.85,14.87,74800.0,10.2527,10.2527,10.2389,10.2527,74800.0
2012-01-17 10:10:00,14.87,14.88,14.86,14.88,75200.0,10.2527,10.2596,10.2458,10.2596,75200.0
2012-01-17 10:15:00,14.88,14.88,14.86,14.86,132800.0,10.2596,10.2596,10.2458,10.2458,132800.0
2012-01-17 10:20:00,14.86,14.87,14.85,14.86,120400.0,10.2458,10.2527,10.2389,10.2458,120400.0
2012-01-17 10:25:00,14.86,14.87,14.85,14.86,63600.0,10.2458,10.2527,10.2389,10.2458,63600.0
2012-01-17 10:30:00,14.86,14.87,14.86,14.86,64800.0,10.2458,10.2527,10.2458,10.2458,64800.0
2012-01-17 10:35:00,14.86,14.86,14.85,14.85,55200.0,10.2458,10.2458,10.2389,10.2389,55200.0
2012-01-17 10:40:00,14.85,14.86,14.84,14.84,101200.0,10.2389,10.2458,10.232,10.232,101200.0
2012-01-17 10:45:00,14.84,14.85,14.83,14.84,177200.0,10.232,10.2389,10.2251,10.232,177200.0
2012-01-17 10:50:00,14.84,14.85,14.83,14.84,70400.0,10.232,10.2389,10.2251,10.232,70400.0
2012-01-17 10:55:00,14.84,14.85,14.84,14.85,91200.0,10.232,10.2389,10.232,10.2389,91200.0
2012-01-17 11:00:00,14.85,14.87,14.85,14.86,46000.0,10.2389,10.2527,10.2389,10.2458,46000.0
2012-01-17 11:05:00,14.86,14.86,14.86,14.86,87200.0,10.2458,10.2458,10.2458,10.2458,87200.0
2012-01-17 11:10:00,14.86,14.87,14.86,14.86,88400.0,10.2458,10.2527,10.2458,10.2458,88400.0
2012-01-17 11:15:00,14.86,14.87,14.84,14.84,153600.0,10.2458,10.2527,10.232,10.232,153600.0
2012-01-17 11:20:00,14.84,14.85,14.84,14.85,99600.0,10.232,10.2389,10.232,10.2389,99600.0
2012-01-17 11:25:00,14.85,14.86,14.84,14.84,79600.0,10.2389,10.2458,10.232,10.232,79600.0
2012-01-17 11:30:00,14.85,14.85,14.83,14.84,38400.0,10.2389,10.2389,10.2251,10.232,38400.0
2012-01-17 11:35:00,14.84,14.85,14.83,14.83,78400.0,10.232,10.2389,10.2251,10.2251,78400.0
2012-01-17 11:40:00,14.84,14.84,14.81,14.81,50400.0,10.232,10.232,10.2113,10.2113,50400.0
2012-01-17 11:45:00,14.81,14.82,14.8,14.81,114400.0,10.2113,10.2182,10.2044,10.2113,114400.0
2012-01-17 11:50:00,14.81,14.81,14.79,14.8,89600.0,10.2113,10.2113,10.1975,10.2044,89600.0
2012-01-17 11:55:00,14.8,14.81,14.79,14.79,173200.0,10.2044,10.2113,10.1975,10.1975,173200.0
2012-01-17 12:00:00,14.79,14.79,14.77,14.78,222400.0,10.1975,10.1975,10.1838,10.1906,222400.0
2012-01-17 12:05:00,14.78,14.81,14.78,14.81,97600.0,10.1906,10.2113,10.1906,10.2113,97600.0
2012-01-17 12:10:00,14.81,14.82,14.81,14.81,66400.0,10.2113,10.2182,10.2113,10.2113,66400.0
2012-01-17 12:15:00,14.81,14.81,14.8,14.81,108400.0,10.2113,10.2113,10.2044,10.2113,108400.0
2012-01-17 12:20:00,14.81,14.81,14.8,14.81,114000.0,10.2113,10.2113,10.2044,10.2113,114000.0
2012-01-17 12:25:00,14.81,14.81,14.8,14.8,46400.0,10.2113,10.2113,10.2044,10.2044,46400.0
2012-01-17 12:30:00,14.8,14.8,14.78,14.79,46400.0,10.2044,10.2044,10.1906,10.1975,46400.0
2012-01-17 12:35:00,14.79,14.79,14.77,14.79,52000.0,10.1975,10.1975,10.1838,10.1975,52000.0
2012-01-17 12:40:00,14.79,14.79,14.77,14.78,100800.0,10.1975,10.1975,10.1838,10.1906,100800.0
2012-01-17 12:45:00,14.78,14.78,14.77,14.77,93200.0,10.1906,10.1906,10.1838,10.1838,93200.0
2012-01-17 12:50:00,14.77,14.79,14.77,14.79,151600.0,10.1838,10.1975,10.1838,10.1975,151600.0
2012-01-17 12:55:00,14.79,14.79,14.78,14.79,26400.0,10.1975,10.1975,10.1906,10.1975,26400.0
2012-01-17 13:00:00,14.79,14.8,14.79,14.79,35600.0,10.1975,10.2044,10.1975,10.1975,35600.0
2012-01-17 13:05:00,14.79,14.8,14.79,14.8,42800.0,10.1975,10.2044,10.1975,10.2044,42800.0
2012-01-17 13:10:00,14.8,14.8,14.79,14.8,32400.0,10.2044,10.2044,10.1975,10.2044,32400.0
2012-01-17 13:15:00,14.8,14.81,14.8,14.81,65200.0,10.2044,10.2113,10.2044,10.2113,65200.0
2012-01-17 13:20:00,14.81,14.81,14.79,14.79,66000.0,10.2113,10.2113,10.1975,10.1975,66000.0
2012-01-17 13:25:00,14.79,14.8,14.79,14.8,30800.0,10.1975,10.2044,10.1975,10.2044,30800.0
2012-01-17 13:30:00,14.8,14.8,14.79,14.79,38400.0,10.2044,10.2044,10.1975,10.1975,38400.0
2012-01-17 13:35:00,14.79,14.8,14.79,14.8,18400.0,10.1975,10.2044,10.1975,10.2044,18400.0
2012-01-17 13:40:00,14.8,14.81,14.79,14.81,32000.0,10.2044,10.2113,10.1975,10.2113,32000.0
2012-01-17 13:45:00,14.81,14.81,14.8,14.81,41600.0,10.2113,10.2113,10.2044,10.2113,41600.0
2012-01-17 13:50:00,14.81,14.82,14.81,14.81,46400.0,10.2113,10.2182,10.2113,10.2113,46400.0
2012-01-17 13:55:00,14.81,14.81,14.8,14.81,31200.0,10.2113,10.2113,10.2044,10.2113,31200.0
2012-01-17 14:00:00,14.81,14.81,14.8,14.81,94400.0,10.2113,10.2113,10.2044,10.2113,94400.0
2012-01-17 14:05:00,14.81,14.81,14.8,14.81,59600.0,10.2113,10.2113,10.2044,10.2113,59600.0
2012-01-17 14:10:00,14.81,14.82,14.81,14.81,28400.0,10.2113,10.2182,10.2113,10.2113,28400.0
2012-01-17 14:15:00,14.81,14.82,14.81,14.82,50000.0,10.2113,10.2182,10.2113,10.2182,50000.0
2012-01-17 14:20:00,14.82,14.83,14.82,14.83,46800.0,10.2182,10.2251,10.2182,10.2251,46800.0
2012-01-17 14:25:00,14.83,14.83,14.81,14.82,34000.0,10.2251,10.2251,10.2113,10.2182,34000.0
2012-01-17 14:30:00,14.82,14.82,14.8,14.8,35600.0,10.2182,10.2182,10.2044,10.2044,35600.0
2012-01-17 14:35:00,14.8,14.8,14.78,14.78,44800.0,10.2044,10.2044,10.1906,10.1906,44800.0
2012-01-17 14:40:00,14.78,14.79,14.78,14.78,122000.0,10.1906,10.1975,10.1906,10.1906,122000.0
2012-01-17 14:45:00,14.78,14.78,14.76,14.76,61200.0,10.1906,10.1906,10.1769,10.1769,61200.0
2012-01-17 14:50:00,14.76,14.77,14.75,14.76,97200.0,10.1769,10.1838,10.17,10.1769,97200.0
2012-01-17 14:55:00,14.76,14.78,14.76,14.76,122400.0,10.1769,10.1906,10.1769,10.1769,122400.0
2012-01-17 15:00:00,14.76,14.78,14.76,14.78,58000.0,10.1769,10.1906,10.1769,10.1906,58000.0
2012-01-17 15:05:00,14.78,14.78,14.76,14.77,128000.0,10.1906,10.1906,10.1769,10.1838,128000.0
2012-01-17 15:10:00,14.77,14.78,14.76,14.77,53200.0,10.1838,10.1906,10.1769,10.1838,53200.0
2012-01-17 15:15:00,14.77,14.78,14.77,14.77,72000.0,10.1838,10.1906,10.1838,10.1838,72000.0
2012-01-17 15:20:00,14.77,14.79,14.77,14.79,59200.0,10.1838,10.1975,10.1838,10.1975,59200.0
2012-01-17 15:25:00,14.79,14.8,14.78,14.79,92800.0,10.1975,10.2044,10.1906,10.1975,92800.0
2012-01-17 15:30:00,14.79,14.79,14.78,14.79,74800.0,10.1975,10.1975,10.1906,10.1975,74800.0
2012-01-17 15:35:00,14.79,14.79,14.78,14.78,76400.0,10.1975,10.1975,10.1906,10.1906,76400.0
2012-01-17 15:40:00,14.79,14.81,14.78,14.8,123600.0,10.1975,10.2113,10.1906,10.2044,123600.0
2012-01-17 15:45:00,14.8,14.82,14.8,14.8,131600.0,10.2044,10.2182,10.2044,10.2044,131600.0
2012-01-17 15:50:00,14.8,14.81,14.79,14.79,137600.0,10.2044,10.2113,10.1975,10.1975,137600.0
2012-01-17 15:55:00,14.79,14.8,14.79,14.79,468800.0,10.1975,10.2044,10.1975,10.1975,468800.0
2012-01-18 09:30:00,14.78,14.84,14.77,14.82,148800.0,10.1906,10.232,10.1838,10.2182,148800.0
2012-01-18 09:35:00,14.82,14.83,14.8,14.81,66000.0,10.2182,10.2251,10.2044,10.2113,66000.0
2012-01-18 09:40:00,14.8,14.81,14.78,14.78,136800.0,10.2044,10.2113,10.1906,10.1906,136800.0
2012-01-18 09:45:00,14.78,14.79,14.77,14.79,114000.0,10.1906,10.1975,10.1838,10.1975,114000.0
2012-01-18 09:50:00,14.79,14.83,14.79,14.83,174800.0,10.1975,10.2251,10.1975,10.2251,174800.0
2012-01-18 09:55:00,14.83,14.84,14.81,14.82,88000.0,10.2251,10.232,10.2113,10.2182,88000.0
2012-01-18 10:00:00,14.82,14.86,14.82,14.85,124800.0,10.2182,10.2458,10.2182,10.2389,124800.0
2012-01-18 10:05:00,14.85,14.85,14.82,14.83,71600.0,10.2389,10.2389,10.2182,10.2251,71600.0
2012-01-18 10:10:00,14.83,14.84,14.82,14.84,48400.0,10.2251,10.232,10.2182,10.232,48400.0
2012-01-18 10:15:00,14.84,14.85,14.83,14.85,119200.0,10.232,10.2389,10.2251,10.2389,119200.0
2012-01-18 10:20:00,14.85,14.88,14.85,14.86,159600.0,10.2389,10.2596,10.2389,10.2458,159600.0
2012-01-18 10:25:00,14.87,14.88,14.85,14.85,140400.0,10.2527,10.2596,10.2389,10.2389,140400.0
2012-01-18 10:30:00,14.85,14.86,14.84,14.85,54000.0,10.2389,10.2458,10.232,10.2389,54000.0
2012-01-18 10:35:00,14.84,14.84,14.83,14.84,91600.0,10.232,10.232,10.2251,10.232,91600.0
2012-01-18 10:40:00,14.84,14.84,14.82,14.83,70000.0,10.232,10.232,10.2182,10.2251,70000.0
2012-01-18 10:45:00,14.83,14.83,14.82,14.83,28800.0,10.2251,10.2251,10.2182,10.2251,28800.0
2012-01-18 10:50:00,14.84,14.86,14.83,14.85,112800.0,10.232,10.2458,10.2251,10.2389,112800.0
2012-01-18 10:55:00,14.85,14.86,14.84,14.86,93600.0,10.2389,10.2458,10.232,10.2458,93600.0
2012-01-18 11:00:00,14.86,14.87,14.85,14.85,121600.0,10.2458,10.2527,10.2389,10.2389,121600.0
2012-01-18 11:05:00,14.85,14.85,14.83,14.84,35600.0,10.2389,10.2389,10.2251,10.232,35600.0
2012-01-18 11:10:00,14.84,14.85,14.84,14.85,52800.0,10.232,10.2389,10.232,10.2389,52800.0
2012-01-18 11:15:00,14.86,14.86,14.83,14.83,143600.0,10.2458,10.2458,10.2251,10.2251,143600.0
2012-01-18 11:20:00,14.83,14.85,14.83,14.84,148800.0,10.2251,10.2389,10.2251,10.232,148800.0
2012-01-18 11:25:00,14.84,14.86,14.84,14.85,73600.0,10.232,10.2458,10.232,10.2389,73600.0
2012-01-18 11:30:00,14.85,14.88,14.85,14.87,93600.0,10.2389,10.2596,10.2389,10.2527,93600.0
2012-01-18 11:35:00,14.87,14.88,14.85,14.87,92000.0,10.2527,10.2596,10.2389,10.2527,92000.0
2012-01-18 11:40:00,14.87,14.88,14.85,14.86,73600.0,10.2527,10.2596,10.2389,10.2458,73600.0
2012-01-18 11:45:00,14.85,14.87,14.85,14.86,118000.0,10.2389,10.2527,10.2389,10.2458,118000.0
2012-01-18 11:50:00,14.86,14.86,14.85,14.85,52400.0,10.2458,10.2458,10.2389,10.2389,52400.0
2012-01-18 11:55:00,14.85,14.86,14.85,14.85,32400.0,10.2389,10.2458,10.2389,10.2389,32400.0
2012-01-18 12:00:00,14.85,14.85,14.84,14.85,33600.0,10.2389,10.2389,10.232,10.2389,33600.0
2012-01-18 12:05:00,14.85,14.85,14.84,14.85,52400.0,10.2389,10.2389,10.232,10.2389,52400.0
2012-01-18 12:10:00,14.85,14.86,14.85,14.86,62000.0,10.2389,10.2458,10.2389,10.2458,62000.0
2012-01-18 12:15:00,14.86,14.86,14.86,14.86,40800.0,10.2458,10.2458,10.2458,10.2458,40800.0
2012-01-18 12:20:00,14.86,14.87,14.85,14.87,154000.0,10.2458,10.2527,10.2389,10.2527,154000.0
2012-01-18 12:25:00,14.87,14.87,14.86,14.87,26000.0,10.2527,10.2527,10.2458,10.2527,26000.0
2012-01-18 12:30:00,14.87,14.88,14.86,14.87,34800.0,10.2527,10.2596,10.2458,10.2527,34800.0
2012-01-18 12:35:00,14.88,14.88,14.86,14.86,22000.0,10.2596,10.2596,10.2458,10.2458,22000.0
2012-01-18 12:40:00,14.87,14.87,14.86,14.86,36800.0,10.2527,10.2527,10.2458,10.2458,36800.0
2012-01-18 12:45:00,14.86,14.87,14.86,14.86,68000.0,10.2458,10.2527,10.2458,10.2458,68000.0
2012-01-18 12:50:00,14.86,14.87,14.85,14.87,112400.0,10.2458,10.2527,10.2389,10.2527,112400.0
2012-01-18 12:55:00,14.86,14.87,14.86,14.87,34400.0,10.2458,10.2527,10.2458,10.2527,34400.0
2012-01-18 13:00:00,14.87,14.88,14.86,14.86,50400.0,10.2527,10.2596,10.2458,10.2458,50400.0
2012-01-18 13:05:00,14.86,14.88,14.86,14.87,29200.0,10.2458,10.2596,10.2458,10.2527,29200.0
2012-01-18 13:10:00,14.87,14.87,14.87,14.87,21600.0,10.2527,10.2527,10.2527,10.2527,21600.0
2012-01-18 13:15:00,14.87,14.88,14.87,14.87,29600.0,10.2527,10.2596,10.2527,10.2527,29600.0
2012-01-18 13:20:00,14.87,14.88,14.87,14.87,47600.0,10.2527,10.2596,10.2527,10.2527,47600.0
2012-01-18 13:25:00,14.87,14.87,14.86,14.87,40000.0,10.2527,10.2527,10.2458,10.2527,40000.0
2012-01-18 13:30:00,14.87,14.87,14.86,14.86,105200.0,10.2527,10.2527,10.2458,10.2458,105200.0
2012-01-18 13:35:00,14.85,14.86,14.84,14.84,37600.0,10.2389,10.2458,10.232,10.232,37600.0
2012-01-18 13:40:00,14.84,14.85,14.84,14.84,32800.0,10.232,10.2389,10.232,10.232,32800.0
2012-01-18 13:45:00,14.84,14.85,14.83,14.85,18400.0,10.232,10.2389,10.2251,10.2389,18400.0
2012-01-18 13:50:00,14.84,14.85,14.84,14.84,47200.0,10.232,10.2389,10.232,10.232,47200.0
2012-01-18 13:55:00,14.84,14.84,14.83,14.83,39200.0,10.232,10.232,10.2251,10.2251,39200.0
2012-01-18 14:00:00,14.84,14.85,14.83,14.84,51200.0,10.232,10.2389,10.2251,10.232,51200.0
2012-01-18 14:05:00,14.84,14.86,14.84,14.86,40400.0,10.232,10.2458,10.232,10.2458,40400.0
2012-01-18 14:10:00,14.86,14.86,14.85,14.86,74400.0,10.2458,10.2458,10.2389,10.2458,74400.0
2012-01-18 14:15:00,14.86,14.87,14.85,14.85,63200.0,10.2458,10.2527,10.2389,10.2389,63200.0
2012-01-18 14:20:00,14.85,14.86,14.85,14.86,34400.0,10.2389,10.2458,10.2389,10.2458,34400.0
2012-01-18 14:25:00,14.86,14.87,14.86,14.87,34400.0,10.2458,10.2527,10.2458,10.2527,34400.0
2012-01-18 14:30:00,14.87,14.87,14.86,14.86,92800.0,10.2527,10.2527,10.2458,10.2458,92800.0
2012-01-18 14:35:00,14.86,14.87,14.86,14.87,44800.0,10.2458,10.2527,10.2458,10.2527,44800.0
2012-01-18 14:40:00,14.87,14.88,14.87,14.88,77200.0,10.2527,10.2596,10.2527,10.2596,77200.0
2012-01-18 14:45:00,14.88,14.88,14.86,14.87,190000.0,10.2596,10.2596,10.2458,10.2527,190000.0
2012-01-18 14:50:00,14.87,14.87,14.85,14.85,57200.0,10.2527,10.2527,10.2389,10.2389,57200.0
2012-01-18 14:55:00,14.85,14.87,14.85,14.87,52800.0,10.2389,10.2527,10.2389,10.2527,52800.0
2012-01-18 15:00:00,14.87,14.87,14.87,14.87,36000.0,10.2527,10.2527,10.2527,10.2527,36000.0
2012-01-18 15:05:00,14.87,14.88,14.87,14.87,99200.0,10.2527,10.2596,10.2527,10.2527,99200.0
2012-01-18 15:10:00,14.87,14.88,14.87,14.88,130800.0,10.2527,10.2596,10.2527,10.2596,130800.0
2012-01-18 15:15:00,14.88,14.9,14.87,14.88,134400.0,10.2596,10.2734,10.2527,10.2596,134400.0
2012-01-18 15:20:00,14.87,14.89,14.87,14.89,45200.0,10.2527,10.2665,10.2527,10.2665,45200.0
2012-01-18 15:25:00,14.88,14.9,14.88,14.88,207200.0,10.2596,10.2734,10.2596,10.2596,207200.0
2012-01-18 15:30:00,14.88,14.88,14.88,14.88,68400.0,10.2596,10.2596,10.2596,10.2596,68400.0
2012-01-18 15:35:00,14.88,14.89,14.87,14.87,90400.0,10.2596,10.2665,10.2527,10.2527,90400.0
2012-01-18 15:40:00,14.87,14.88,14.87,14.88,100800.0,10.2527,10.2596,10.2527,10.2596,100800.0
2012-01-18 15:45:00,14.88,14.89,14.87,14.88,87200.0,10.2596,10.2665,10.2527,10.2596,87200.0
2012-01-18 15:50:00,14.87,14.88,14.87,14.87,147200.0,10.2527,10.2596,10.2527,10.2527,147200.0
2012-01-18 15:55:00,14.88,14.88,14.87,14.87,227600.0,10.2596,10.2596,10.2527,10.2527,227600.0
2012-01-19 09:30:00,14.92,14.92,14.82,14.83,131600.0,10.2872,10.2872,10.2182,10.2251,131600.0
2012-01-19 09:35:00,14.83,14.87,14.82,14.86,69200.0,10.2251,10.2527,10.2182,10.2458,69200.0
2012-01-19 09:40:00,14.85,14.87,14.84,14.85,73600.0,10.2389,10.2527,10.232,10.2389,73600.0
2012-01-19 09:45:00,14.85,14.87,14.84,14.84,139200.0,10.2389,10.2527,10.232,10.232,139200.0
2012-01-19 09:50:00,14.84,14.84,14.81,14.83,136400.0,10.232,10.232,10.2113,10.2251,136400.0
2012-01-19 09:55:00,14.83,14.84,14.81,14.83,106400.0,10.2251,10.232,10.2113,10.2251,106400.0
2012-01-19 10:00:00,14.83,14.83,14.78,14.81,134800.0,10.2251,10.2251,10.1906,10.2113,134800.0
2012-01-19 10:05:00,14.81,14.81,14.8,14.81,135600.0,10.2113,10.2113,10.2044,10.2113,135600.0
2012-01-19 10:10:00,14.81,14.81,14.79,14.8,162800.0,10.2113,10.2113,10.1975,10.2044,162800.0
2012-01-19 10:15:00,14.8,14.8,14.79,14.8,180400.0,10.2044,10.2044,10.1975,10.2044,180400.0
2012-01-19 10:20:00,14.8,14.81,14.8,14.8,172400.0,10.2044,10.2113,10.2044,10.2044,172400.0
2012-01-19 10:25:00,14.8,14.8,14.78,14.78,166000.0,10.2044,10.2044,10.1906,10.1906,166000.0
2012-01-19 10:30:00,14.78,14.78,14.76,14.78,225600.0,10.1906,10.1906,10.1769,10.1906,225600.0
2012-01-19 10:35:00,14.78,14.79,14.78,14.78,138000.0,10.1906,10.1975,10.1906,10.1906,138000.0
2012-01-19 10:40:00,14.78,14.8,14.78,14.79,128400.0,10.1906,10.2044,10.1906,10.1975,128400.0
2012-01-19 10:45:00,14.78,14.78,14.77,14.78,66800.0,10.1906,10.1906,10.1838,10.1906,66800.0
2012-01-19 10:50:00,14.77,14.78,14.76,14.77,113600.0,10.1838,10.1906,10.1769,10.1838,113600.0
2012-01-19 10:55:00,14.77,14.77,14.74,14.76,117600.0,10.1838,10.1838,10.1631,10.1769,117600.0
2012-01-19 11:00:00,14.76,14.76,14.75,14.76,55200.0,10.1769,10.1769,10.17,10.1769,55200.0
2012-01-19 11:05:00,14.76,14.76,14.74,14.74,64400.0,10.1769,10.1769,10.1631,10.1631,64400.0
2012-01-19 11:10:00,14.74,14.75,14.74,14.75,44000.0,10.1631,10.17,10.1631,10.17,44000.0
2012-01-19 11:15:00,14.76,14.76,14.75,14.75,52000.0,10.1769,10.1769,10.17,10.17,52000.0
2012-01-19 11:20:00,14.76,14.76,14.75,14.75,42400.0,10.1769,10.1769,10.17,10.17,42400.0
2012-01-19 11:25:00,14.75,14.76,14.75,14.76,73200.0,10.17,10.1769,10.17,10.1769,73200.0
2012-01-19 11:30:00,14.75,14.76,14.74,14.74,118400.0,10.17,10.1769,10.1631,10.1631,118400.0
2012-01-19 11:35:00,14.74,14.76,14.74,14.76,116000.0,10.1631,10.1769,10.1631,10.1769,116000.0
2012-01-19 11:40:00,14.76,14.76,14.74,14.74,90000.0,10.1769,10.1769,10.1631,10.1631,90000.0
2012-01-19 11:45:00,14.74,14.74,14.72,14.73,232000.0,10.1631,10.1631,10.1493,10.1562,232000.0
2012-01-19 11:50:00,14.73,14.73,14.72,14.72,232400.0,10.1562,10.1562,10.1493,10.1493,232400.0
2012-01-19 11:55:00,14.73,14.73,14.72,14.72,103600.0,10.1562,10.1562,10.1493,10.1493,103600.0
2012-01-19 12:00:00,14.72,14.73,14.72,14.73,42400.0,10.1493,10.1562,10.1493,10.1562,42400.0
2012-01-19 12:05:00,14.73,14.74,14.73,14.73,30000.0,10.1562,10.1631,10.1562,10.1562,30000.0
2012-01-19 12:10:00,14.73,14.74,14.72,14.74,42800.0,10.1562,10.1631,10.1493,10.1631,42800.0
2012-01-19 12:15:00,14.73,14.74,14.72,14.72,54000.0,10.1562,10.1631,10.1493,10.1493,54000.0
2012-01-19 12:20:00,14.72,14.72,14.71,14.71,62800.0,10.1493,10.1493,10.1424,10.1424,62800.0
2012-01-19 12:25:00,14.71,14.71,14.71,14.71,29200.0,10.1424,10.1424,10.1424,10.1424,29200.0
2012-01-19 12:30:00,14.71,14.72,14.71,14.71,39600.0,10.1424,10.1493,10.1424,10.1424,39600.0
2012-01-19 12:35:00,14.71,14.71,14.7,14.7,114800.0,10.1424,10.1424,10.1355,10.1355,114800.0
2012-01-19 12:40:00,14.71,14.72,14.7,14.72,76000.0,10.1424,10.1493,10.1355,10.1493,76000.0
2012-01-19 12:45:00,14.72,14.72,14.72,14.72,43200.0,10.1493,10.1493,10.1493,10.1493,43200.0
2012-01-19 12:50:00,14.72,14.72,14.69,14.7,118400.0,10.1493,10.1493,10.1286,10.1355,118400.0
2012-01-19 12:55:00,14.7,14.7,14.69,14.7,76800.0,10.1355,10.1355,10.1286,10.1355,76800.0
2012-01-19 13:00:00,14.7,14.72,14.69,14.71,118400.0,10.1355,10.1493,10.1286,10.1424,118400.0
2012-01-19 13:05:00,14.71,14.71,14.71,14.71,90400.0,10.1424,10.1424,10.1424,10.1424,90400.0
2012-01-19 13:10:00,14.71,14.71,14.7,14.71,101600.0,10.1424,10.1424,10.1355,10.1424,101600.0
2012-01-19 13:15:00,14.71,14.72,14.71,14.72,30800.0,10.1424,10.1493,10.1424,10.1493,30800.0
2012-01-19 13:20:00,14.72,14.72,14.72,14.72,17200.0,10.1493,10.1493,10.1493,10.1493,17200.0
2012-01-19 13:25:00,14.72,14.72,14.71,14.72,58800.0,10.1493,10.1493,10.1424,10.1493,58800.0
2012-01-19 13:30:00,14.72,14.72,14.7,14.7,51200.0,10.1493,10.1493,10.1355,10.1355,51200.0
2012-01-19 13:35:00,14.7,14.7,14.7,14.7,139200.0,10.1355,10.1355,10.1355,10.1355,139200.0
2012-01-19 13:40:00,14.7,14.71,14.7,14.7,41200.0,10.1355,10.1424,10.1355,10.1355,41200.0
2012-01-19 13:45:00,14.71,14.71,14.7,14.7,54800.0,10.1424,10.1424,10.1355,10.1355,54800.0
2012-01-19 13:50:00,14.7,14.71,14.7,14.71,58000.0,10.1355,10.1424,10.1355,10.1424,58000.0
2012-01-19 13:55:00,14.71,14.71,14.69,14.69,62400.0,10.1424,10.1424,10.1286,10.1286,62400.0
2012-01-19 14:00:00,14.69,14.71,14.69,14.71,49600.0,10.1286,10.1424,10.1286,10.1424,49600.0
2012-01-19 14:05:00,14.71,14.71,14.7,14.7,62800.0,10.1424,10.1424,10.1355,10.1355,62800.0
2012-01-19 14:10:00,14.7,14.7,14.69,14.69,63200.0,10.1355,10.1355,10.1286,10.1286,63200.0
2012-01-19 14:15:00,14.69,14.7,14.69,14.7,72000.0,10.1286,10.1355,10.1286,10.1355,72000.0
2012-01-19 14:20:00,14.7,14.72,14.7,14.71,168400.0,10.1355,10.1493,10.1355,10.1424,168400.0
2012-01-19 14:25:00,14.71,14.71,14.7,14.7,112000.0,10.1424,10.1424,10.1355,10.1355,112000.0
2012-01-19 14:30:00,14.7,14.71,14.69,14.71,88400.0,10.1355,10.1424,10.1286,10.1424,88400.0
2012-01-19 14:35:00,14.71,14.71,14.7,14.7,72800.0,10.1424,10.1424,10.1355,10.1355,72800.0
2012-01-19 14:40:00,14.7,14.71,14.7,14.71,60800.0,10.1355,10.1424,10.1355,10.1424,60800.0
2012-01-19 14:45:00,14.71,14.71,14.71,14.71,35600.0,10.1424,10.1424,10.1424,10.1424,35600.0
2012-01-19 14:50:00,14.71,14.72,14.7,14.71,84800.0,10.1424,10.1493,10.1355,10.1424,84800.0
2012-01-19 14:55:00,14.71,14.72,14.7,14.72,59600.0,10.1424,10.1493,10.1355,10.1493,59600.0
2012-01-19 15:00:00,14.72,14.72,14.72,14.72,83600.0,10.1493,10.1493,10.1493,10.1493,83600.0
2012-01-19 15:05:00,14.72,14.72,14.71,14.71,113200.0,10.1493,10.1493,10.1424,10.1424,113200.0
2012-01-19 15:10:00,14.71,14.72,14.71,14.72,28800.0,10.1424,10.1493,10.1424,10.1493,28800.0
2012-01-19 15:15:00,14.72,14.72,14.71,14.71,106000.0,10.1493,10.1493,10.1424,10.1424,106000.0
2012-01-19 15:20:00,14.71,14.72,14.71,14.72,77200.0,10.1424,10.1493,10.1424,10.1493,77200.0
2012-01-19 15:25:00,14.72,14.72,14.71,14.71,106800.0,10.1493,10.1493,10.1424,10.1424,106800.0
2012-01-19 15:30:00,14.71,14.72,14.71,14.72,73600.0,10.1424,10.1493,10.1424,10.1493,73600.0
2012-01-19 15:35:00,14.72,14.72,14.71,14.71,98400.0,10.1493,10.1493,10.1424,10.1424,98400.0
2012-01-19 15:40:00,14.71,14.72,14.71,14.71,110400.0,10.1424,10.1493,10.1424,10.1424,110400.0
2012-01-19 15:45:00,14.71,14.72,14.7,14.71,172400.0,10.1424,10.1493,10.1355,10.1424,172400.0
2012-01-19 15:50:00,14.71,14.71,14.7,14.71,245600.0,10.1424,10.1424,10.1355,10.1424,245600.0
2012-01-19 15:55:00,14.71,14.72,14.7,14.7,710400.0,10.1424,10.1493,10.1355,10.1355,710400.0
2012-01-20 09:30:00,14.69,14.78,14.69,14.76,1174800.0,10.1286,10.1906,10.1286,10.1769,1174800.0
2012-01-20 09:35:00,14.77,14.79,14.74,14.74,85200.0,10.1838,10.1975,10.1631,10.1631,85200.0
2012-01-20 09:40:00,14.74,14.75,14.73,14.74,125600.0,10.1631,10.17,10.1562,10.1631,125600.0
2012-01-20 09:45:00,14.74,14.75,14.73,14.75,199200.0,10.1631,10.17,10.1562,10.17,199200.0
2012-01-20 09:50:00,14.75,14.76,14.74,14.75,574800.0,10.17,10.1769,10.1631,10.17,574800.0
2012-01-20 09:55:00,14.75,14.75,14.74,14.75,77200.0,10.17,10.17,10.1631,10.17,77200.0
2012-01-20 10:00:00,14.74,14.75,14.73,14.73,113600.0,10.1631,10.17,10.1562,10.1562,113600.0
2012-01-20 10:05:00,14.73,14.75,14.73,14.75,110000.0,10.1562,10.17,10.1562,10.17,110000.0
2012-01-20 10:10:00,14.74,14.75,14.74,14.75,375600.0,10.1631,10.17,10.1631,10.17,375600.0
2012-01-20 10:15:00,14.74,14.75,14.74,14.75,66000.0,10.1631,10.17,10.1631,10.17,66000.0
2012-01-20 10:20:00,14.75,14.76,14.74,14.75,549200.0,10.17,10.1769,10.1631,10.17,549200.0
2012-01-20 10:25:00,14.75,14.77,14.75,14.76,96400.0,10.17,10.1838,10.17,10.1769,96400.0
2012-01-20 10:30:00,14.76,14.77,14.75,14.77,171200.0,10.1769,10.1838,10.17,10.1838,171200.0
2012-01-20 10:35:00,14.77,14.78,14.74,14.76,208800.0,10.1838,10.1906,10.1631,10.1769,208800.0
2012-01-20 10:40:00,14.75,14.75,14.74,14.74,69600.0,10.17,10.17,10.1631,10.1631,69600.0
2012-01-20 10:45:00,14.74,14.75,14.74,14.74,85200.0,10.1631,10.17,10.1631,10.1631,85200.0
2012-01-20 10:50:00,14.75,14.76,14.74,14.74,122000.0,10.17,10.1769,10.1631,10.1631,122000.0
2012-01-20 10:55:00,14.74,14.76,14.74,14.74,143200.0,10.1631,10.1769,10.1631,10.1631,143200.0
2012-01-20 11:00:00,14.74,14.75,14.72,14.73,126000.0,10.1631,10.17,10.1493,10.1562,126000.0
2012-01-20 11:05:00,14.73,14.73,14.72,14.73,109600.0,10.1562,10.1562,10.1493,10.1562,109600.0
2012-01-20 11:10:00,14.74,14.74,14.73,14.74,42800.0,10.1631,10.1631,10.1562,10.1631,42800.0
2012-01-20 11:15:00,14.74,14.75,14.74,14.75,111600.0,10.1631,10.17,10.1631,10.17,111600.0
2012-01-20 11:20:00,14.75,14.75,14.75,14.75,64800.0,10.17,10.17,10.17,10.17,64800.0
2012-01-20 11:25:00,14.75,14.76,14.74,14.76,74400.0,10.17,10.1769,10.1631,10.1769,74400.0
2012-01-20 11:30:00,14.76,14.77,14.76,14.76,59600.0,10.1769,10.1838,10.1769,10.1769,59600.0
2012-01-20 11:35:00,14.76,14.78,14.76,14.78,82400.0,10.1769,10.1906,10.1769,10.1906,82400.0
2012-01-20 11:40:00,14.78,14.78,14.77,14.77,40400.0,10.1906,10.1906,10.1838,10.1838,40400.0
2012-01-20 11:45:00,14.77,14.77,14.76,14.77,30000.0,10.1838,10.1838,10.1769,10.1838,30000.0
2012-01-20 11:50:00,14.77,14.77,14.77,14.77,41200.0,10.1838,10.1838,10.1838,10.1838,41200.0
2012-01-20 11:55:00,14.77,14.79,14.77,14.77,67200.0,10.1838,10.1975,10.1838,10.1838,67200.0
2012-01-20 12:00:00,14.77,14.79,14.77,14.78,59600.0,10.1838,10.1975,10.1838,10.1906,59600.0
2012-01-20 12:05:00,14.78,14.79,14.78,14.79,65600.0,10.1906,10.1975,10.1906,10.1975,65600.0
2012-01-20 12:10:00,14.78,14.79,14.78,14.78,15600.0,10.1906,10.1975,10.1906,10.1906,15600.0
2012-01-20 12:15:00,14.78,14.79,14.78,14.78,25200.0,10.1906,10.1975,10.1906,10.1906,25200.0
2012-01-20 12:20:00,14.78,14.78,14.77,14.78,66000.0,10.1906,10.1906,10.1838,10.1906,66000.0
2012-01-20 12:25:00,14.78,14.78,14.77,14.78,45600.0,10.1906,10.1906,10.1838,10.1906,45600.0
2012-01-20 12:30:00,14.78,14.78,14.77,14.78,35600.0,10.1906,10.1906,10.1838,10.1906,35600.0
2012-01-20 12:35:00,14.78,14.79,14.77,14.79,37600.0,10.1906,10.1975,10.1838,10.1975,37600.0
2012-01-20 12:40:00,14.79,14.79,14.78,14.78,45600.0,10.1975,10.1975,10.1906,10.1906,45600.0
2012-01-20 12:45:00,14.78,14.8,14.78,14.79,93200.0,10.1906,10.2044,10.1906,10.1975,93200.0
2012-01-20 12:50:00,14.79,14.8,14.79,14.8,19200.0,10.1975,10.2044,10.1975,10.2044,19200.0
2012-01-20 12:55:00,14.79,14.8,14.79,14.79,34800.0,10.1975,10.2044,10.1975,10.1975,34800.0
2012-01-20 13:00:00,14.79,14.8,14.79,14.8,39200.0,10.1975,10.2044,10.1975,10.2044,39200.0
2012-01-20 13:05:00,14.8,14.81,14.8,14.81,67600.0,10.2044,10.2113,10.2044,10.2113,67600.0
2012-01-20 13:10:00,14.81,14.81,14.81,14.81,16000.0,10.2113,10.2113,10.2113,10.2113,16000.0
2012-01-20 13:15:00,14.81,14.81,14.8,14.8,103600.0,10.2113,10.2113,10.2044,10.2044,103600.0
2012-01-20 13:20:00,14.79,14.8,14.79,14.8,163200.0,10.1975,10.2044,10.1975,10.2044,163200.0
2012-01-20 13:25:00,14.8,14.81,14.79,14.81,72000.0,10.2044,10.2113,10.1975,10.2113,72000.0
2012-01-20 13:30:00,14.81,14.81,14.8,14.81,55600.0,10.2113,10.2113,10.2044,10.2113,55600.0
2012-01-20 13:35:00,14.81,14.81,14.8,14.81,108800.0,10.2113,10.2113,10.2044,10.2113,108800.0
2012-01-20 13:40:00,14.8,14.8,14.8,14.8,96800.0,10.2044,10.2044,10.2044,10.2044,96800.0
2012-01-20 13:45:00,14.8,14.8,14.79,14.79,64800.0,10.2044,10.2044,10.1975,10.1975,64800.0
2012-01-20 13:50:00,14.79,14.8,14.79,14.8,68400.0,10.1975,10.2044,10.1975,10.2044,68400.0
2012-01-20 13:55:00,14.8,14.8,14.8,14.8,56400.0,10.2044,10.2044,10.2044,10.2044,56400.0
2012-01-20 14:00:00,14.8,14.8,14.8,14.8,27600.0,10.2044,10.2044,10.2044,10.2044,27600.0
2012-01-20 14:05:00,14.8,14.8,14.79,14.8,48800.0,10.2044,10.2044,10.1975,10.2044,48800.0
2012-01-20 14:10:00,14.8,14.8,14.79,14.8,42400.0,10.2044,10.2044,10.1975,10.2044,42400.0
2012-01-20 14:15:00,14.8,14.8,14.79,14.8,52000.0,10.2044,10.2044,10.1975,10.2044,52000.0
2012-01-20 14:20:00,14.79,14.79,14.78,14.79,36800.0,10.1975,10.1975,10.1906,10.1975,36800.0
2012-01-20 14:25:00,14.79,14.8,14.79,14.79,35600.0,10.1975,10.2044,10.1975,10.1975,35600.0
2012-01-20 14:30:00,14.79,14.79,14.77,14.79,45600.0,10.1975,10.1975,10.1838,10.1975,45600.0
2012-01-20 14:35:00,14.79,14.8,14.78,14.78,52000.0,10.1975,10.2044,10.1906,10.1906,52000.0
2012-01-20 14:40:00,14.78,14.78,14.78,14.78,30400.0,10.1906,10.1906,10.1906,10.1906,30400.0
2012-01-20 14:45:00,14.79,14.79,14.77,14.79,61200.0,10.1975,10.1975,10.1838,10.1975,61200.0
2012-01-20 14:50:00,14.79,14.79,14.79,14.79,32000.0,10.1975,10.1975,10.1975,10.1975,32000.0
2012-01-20 14:55:00,14.79,14.79,14.78,14.78,48400.0,10.1975,10.1975,10.1906,10.1906,48400.0
2012-01-20 15:00:00,14.78,14.8,14.78,14.8,49200.0,10.1906,10.2044,10.1906,10.2044,49200.0
2012-01-20 15:05:00,14.8,14.81,14.8,14.81,138000.0,10.2044,10.2113,10.2044,10.2113,138000.0
2012-01-20 15:10:00,14.81,14.81,14.8,14.8,57600.0,10.2113,10.2113,10.2044,10.2044,57600.0
2012-01-20 15:15:00,14.8,14.8,14.79,14.8,97600.0,10.2044,10.2044,10.1975,10.2044,97600.0
2012-01-20 15:20:00,14.8,14.8,14.8,14.8,62000.0,10.2044,10.2044,10.2044,10.2044,62000.0
2012-01-20 15:25:00,14.8,14.8,14.8,14.8,75200.0,10.2044,10.2044,10.2044,10.2044,75200.0
2012-01-20 15:30:00,14.8,14.8,14.79,14.79,89200.0,10.2044,10.2044,10.1975,10.1975,89200.0
2012-01-20 15:35:00,14.79,14.8,14.79,14.8,51200.0,10.1975,10.2044,10.1975,10.2044,51200.0
2012-01-20 15:40:00,14.8,14.8,14.8,14.8,85600.0,10.2044,10.2044,10.2044,10.2044,85600.0
2012-01-20 15:45:00,14.8,14.81,14.8,14.81,179200.0,10.2044,10.2113,10.2044,10.2113,179200.0
2012-01-20 15:50:00,14.81,14.81,14.8,14.8,166000.0,10.2113,10.2113,10.2044,10.2044,166000.0
2012-01-20 15:55:00,14.81,14.83,14.81,14.82,531200.0,10.2113,10.2251,10.2113,10.2182,531200.0
2012-01-23 09:30:00,14.81,14.83,14.8,14.83,108000.0,10.2113,10.2251,10.2044,10.2251,108000.0
2012-01-23 09:35:00,14.84,14.88,14.83,14.88,56400.0,10.232,10.2596,10.2251,10.2596,56400.0
2012-01-23 09:40:00,14.88,14.94,14.88,14.94,40400.0,10.2596,10.301,10.2596,10.301,40400.0
2012-01-23 09:45:00,14.93,14.94,14.89,14.93,146400.0,10.2941,10.301,10.2665,10.2941,146400.0
2012-01-23 09:50:00,14.93,14.93,14.86,14.86,151600.0,10.2941,10.2941,10.2458,10.2458,151600.0
2012-01-23 09:55:00,14.87,14.92,14.86,14.9,142800.0,10.2527,10.2872,10.2458,10.2734,142800.0
2012-01-23 10:00:00,14.9,14.92,14.88,14.91,115200.0,10.2734,10.2872,10.2596,10.2803,115200.0
2012-01-23 10:05:00,14.91,14.93,14.9,14.92,104000.0,10.2803,10.2941,10.2734,10.2872,104000.0
2012-01-23 10:10:00,14.91,14.91,14.89,14.9,45200.0,10.2803,10.2803,10.2665,10.2734,45200.0
2012-01-23 10:15:00,14.9,14.93,14.9,14.91,50400.0,10.2734,10.2941,10.2734,10.2803,50400.0
2012-01-23 10:20:00,14.91,14.91,14.9,14.9,60800.0,10.2803,10.2803,10.2734,10.2734,60800.0
2012-01-23 10:25:00,14.9,14.9,14.87,14.88,110000.0,10.2734,10.2734,10.2527,10.2596,110000.0
2012-01-23 10:30:00,14.88,14.88,14.85,14.86,106400.0,10.2596,10.2596,10.2389,10.2458,106400.0
2012-01-23 10:35:00,14.85,14.87,14.85,14.86,99600.0,10.2389,10.2527,10.2389,10.2458,99600.0
2012-01-23 10:40:00,14.87,14.87,14.85,14.85,57200.0,10.2527,10.2527,10.2389,10.2389,57200.0
2012-01-23 10:45:00,14.85,14.86,14.85,14.85,84400.0,10.2389,10.2458,10.2389,10.2389,84400.0
2012-01-23 10:50:00,14.85,14.86,14.85,14.85,56800.0,10.2389,10.2458,10.2389,10.2389,56800.0
2012-01-23 10:55:00,14.85,14.85,14.83,14.83,57200.0,10.2389,10.2389,10.2251,10.2251,57200.0
2012-01-23 11:00:00,14.83,14.85,14.82,14.84,112000.0,10.2251,10.2389,10.2182,10.232,112000.0
2012-01-23 11:05:00,14.84,14.9,14.84,14.9,107600.0,10.232,10.2734,10.232,10.2734,107600.0
2012-01-23 11:10:00,14.89,14.89,14.85,14.85,138800.0,10.2665,10.2665,10.2389,10.2389,138800.0
2012-01-23 11:15:00,14.85,14.85,14.84,14.85,33200.0,10.2389,10.2389,10.232,10.2389,33200.0
2012-01-23 11:20:00,14.85,14.85,14.83,14.85,55200.0,10.2389,10.2389,10.2251,10.2389,55200.0
2012-01-23 11:25:00,14.85,14.86,14.84,14.85,60000.0,10.2389,10.2458,10.232,10.2389,60000.0
2012-01-23 11:30:00,14.85,14.85,14.83,14.85,56800.0,10.2389,10.2389,10.2251,10.2389,56800.0
2012-01-23 11:35:00,14.85,14.85,14.81,14.84,88000.0,10.2389,10.2389,10.2113,10.232,88000.0
2012-01-23 11:40:00,14.84,14.84,14.81,14.82,64400.0,10.232,10.232,10.2113,10.2182,64400.0
2012-01-23 11:45:00,14.82,14.83,14.8,14.82,64400.0,10.2182,10.2251,10.2044,10.2182,64400.0
2012-01-23 11:50:00,14.83,14.83,14.81,14.82,28800.0,10.2251,10.2251,10.2113,10.2182,28800.0
2012-01-23 11:55:00,14.82,14.83,14.81,14.82,63600.0,10.2182,10.2251,10.2113,10.2182,63600.0
2012-01-23 12:00:00,14.83,14.83,14.8,14.81,54800.0,10.2251,10.2251,10.2044,10.2113,54800.0
2012-01-23 12:05:00,14.81,14.81,14.8,14.8,127200.0,10.2113,10.2113,10.2044,10.2044,127200.0
2012-01-23 12:10:00,14.8,14.82,14.8,14.81,148800.0,10.2044,10.2182,10.2044,10.2113,148800.0
2012-01-23 12:15:00,14.81,14.83,14.8,14.81,53200.0,10.2113,10.2251,10.2044,10.2113,53200.0
2012-01-23 12:20:00,14.81,14.81,14.8,14.81,82800.0,10.2113,10.2113,10.2044,10.2113,82800.0
2012-01-23 12:25:00,14.81,14.81,14.8,14.81,46400.0,10.2113,10.2113,10.2044,10.2113,46400.0
2012-01-23 12:30:00,14.81,14.81,14.81,14.81,42400.0,10.2113,10.2113,10.2113,10.2113,42400.0
2012-01-23 12:35:00,14.81,14.82,14.8,14.81,94800.0,10.2113,10.2182,10.2044,10.2113,94800.0
2012-01-23 12:40:00,14.8,14.83,14.8,14.83,83200.0,10.2044,10.2251,10.2044,10.2251,83200.0
2012-01-23 12:45:00,14.83,14.83,14.82,14.83,54800.0,10.2251,10.2251,10.2182,10.2251,54800.0
2012-01-23 12:50:00,14.83,14.84,14.83,14.83,42400.0,10.2251,10.232,10.2251,10.2251,42400.0
2012-01-23 12:55:00,14.83,14.84,14.82,14.83,67600.0,10.2251,10.232,10.2182,10.2251,67600.0
2012-01-23 13:00:00,14.83,14.83,14.82,14.82,45600.0,10.2251,10.2251,10.2182,10.2182,45600.0
2012-01-23 13:05:00,14.82,14.86,14.81,14.84,169200.0,10.2182,10.2458,10.2113,10.232,169200.0
2012-01-23 13:10:00,14.84,14.84,14.83,14.83,38400.0,10.232,10.232,10.2251,10.2251,38400.0
2012-01-23 13:15:00,14.83,14.83,14.82,14.83,26000.0,10.2251,10.2251,10.2182,10.2251,26000.0
2012-01-23 13:20:00,14.83,14.84,14.82,14.83,31600.0,10.2251,10.232,10.2182,10.2251,31600.0
2012-01-23 13:25:00,14.83,14.84,14.82,14.83,41200.0,10.2251,10.232,10.2182,10.2251,41200.0
2012-01-23 13:30:00,14.83,14.85,14.83,14.84,36400.0,10.2251,10.2389,10.2251,10.232,36400.0
2012-01-23 13:35:00,14.84,14.86,14.84,14.84,40800.0,10.232,10.2458,10.232,10.232,40800.0
2012-01-23 13:40:00,14.84,14.85,14.83,14.83,80400.0,10.232,10.2389,10.2251,10.2251,80400.0
2012-01-23 13:45:00,14.83,14.83,14.82,14.83,32400.0,10.2251,10.2251,10.2182,10.2251,32400.0
2012-01-23 13:50:00,14.83,14.84,14.83,14.83,26800.0,10.2251,10.232,10.2251,10.2251,26800.0
2012-01-23 13:55:00,14.83,14.84,14.82,14.83,50800.0,10.2251,10.232,10.2182,10.2251,50800.0
2012-01-23 14:00:00,14.83,14.84,14.83,14.84,34400.0,10.2251,10.232,10.2251,10.232,34400.0
2012-01-23 14:05:00,14.84,14.85,14.84,14.84,40800.0,10.232,10.2389,10.232,10.232,40800.0
2012-01-23 14:10:00,14.84,14.85,14.83,14.84,98000.0,10.232,10.2389,10.2251,10.232,98000.0
2012-01-23 14:15:00,14.83,14.83,14.82,14.83,50400.0,10.2251,10.2251,10.2182,10.2251,50400.0
2012-01-23 14:20:00,14.83,14.85,14.83,14.85,42800.0,10.2251,10.2389,10.2251,10.2389,42800.0
2012-01-23 14:25:00,14.85,14.85,14.85,14.85,35200.0,10.2389,10.2389,10.2389,10.2389,35200.0
2012-01-23 14:30:00,14.85,14.86,14.85,14.85,38400.0,10.2389,10.2458,10.2389,10.2389,38400.0
2012-01-23 14:35:00,14.85,14.85,14.84,14.84,40000.0,10.2389,10.2389,10.232,10.232,40000.0
2012-01-23 14:40:00,14.84,14.85,14.83,14.85,68000.0,10.232,10.2389,10.2251,10.2389,68000.0
2012-01-23 14:45:00,14.85,14.85,14.84,14.84,61600.0,10.2389,10.2389,10.232,10.232,61600.0
2012-01-23 14:50:00,14.84,14.85,14.84,14.85,44000.0,10.232,10.2389,10.232,10.2389,44000.0
2012-01-23 14:55:00,14.84,14.88,14.84,14.86,88800.0,10.232,10.2596,10.232,10.2458,88800.0
2012-01-23 15:00:00,14.86,14.86,14.85,14.86,60400.0,10.2458,10.2458,10.2389,10.2458,60400.0
2012-01-23 15:05:00,14.86,14.87,14.86,14.86,45200.0,10.2458,10.2527,10.2458,10.2458,45200.0
2012-01-23 15:10:00,14.87,14.88,14.85,14.88,64000.0,10.2527,10.2596,10.2389,10.2596,64000.0
2012-01-23 15:15:00,14.88,14.88,14.86,14.87,54000.0,10.2596,10.2596,10.2458,10.2527,54000.0
2012-01-23 15:20:00,14.87,14.87,14.85,14.86,72800.0,10.2527,10.2527,10.2389,10.2458,72800.0
2012-01-23 15:25:00,14.86,14.87,14.85,14.85,78400.0,10.2458,10.2527,10.2389,10.2389,78400.0
2012-01-23 15:30:00,14.85,14.86,14.85,14.85,55200.0,10.2389,10.2458,10.2389,10.2389,55200.0
2012-01-23 15:35:00,14.85,14.86,14.84,14.86,70000.0,10.2389,10.2458,10.232,10.2458,70000.0
2012-01-23 15:40:00,14.86,14.86,14.85,14.86,92800.0,10.2458,10.2458,10.2389,10.2458,92800.0
2012-01-23 15:45:00,14.86,14.87,14.85,14.86,99600.0,10.2458,10.2527,10.2389,10.2458,99600.0
2012-01-23 15:50:00,14.86,14.86,14.85,14.85,249200.0,10.2458,10.2458,10.2389,10.2389,249200.0
2012-01-23 15:55:00,14.85,14.86,14.84,14.84,228000.0,10.2389,10.2458,10.232,10.232,228000.0
2012-01-24 09:30:00,14.84,14.84,14.8,14.83,128800.0,10.232,10.232,10.2044,10.2251,128800.0
2012-01-24 09:35:00,14.84,14.84,14.76,14.76,58000.0,10.232,10.232,10.1769,10.1769,58000.0
2012-01-24 09:40:00,14.76,14.76,14.73,14.75,60000.0,10.1769,10.1769,10.1562,10.17,60000.0
2012-01-24 09:45:00,14.75,14.78,14.75,14.76,68800.0,10.17,10.1906,10.17,10.1769,68800.0
2012-01-24 09:50:00,14.76,14.77,14.74,14.74,50000.0,10.1769,10.1838,10.1631,10.1631,50000.0
2012-01-24 09:55:00,14.74,14.76,14.73,14.74,60800.0,10.1631,10.1769,10.1562,10.1631,60800.0
2012-01-24 10:00:00,14.74,14.75,14.71,14.71,157200.0,10.1631,10.17,10.1424,10.1424,157200.0
2012-01-24 10:05:00,14.71,14.73,14.71,14.72,97200.0,10.1424,10.1562,10.1424,10.1493,97200.0
2012-01-24 10:10:00,14.72,14.74,14.72,14.72,54400.0,10.1493,10.1631,10.1493,10.1493,54400.0
2012-01-24 10:15:00,14.72,14.74,14.72,14.72,85200.0,10.1493,10.1631,10.1493,10.1493,85200.0
2012-01-24 10:20:00,14.72,14.75,14.71,14.74,76800.0,10.1493,10.17,10.1424,10.1631,76800.0
2012-01-24 10:25:00,14.74,14.74,14.73,14.74,98400.0,10.1631,10.1631,10.1562,10.1631,98400.0
2012-01-24 10:30:00,14.73,14.74,14.72,14.74,72400.0,10.1562,10.1631,10.1493,10.1631,72400.0
2012-01-24 10:35:00,14.74,14.75,14.73,14.74,79600.0,10.1631,10.17,10.1562,10.1631,79600.0
2012-01-24 10:40:00,14.74,14.76,14.74,14.76,56400.0,10.1631,10.1769,10.1631,10.1769,56400.0
2012-01-24 10:45:00,14.76,14.76,14.73,14.73,96400.0,10.1769,10.1769,10.1562,10.1562,96400.0
2012-01-24 10:50:00,14.74,14.75,14.73,14.75,95200.0,10.1631,10.17,10.1562,10.17,95200.0
2012-01-24 10:55:00,14.75,14.76,14.74,14.74,86000.0,10.17,10.1769,10.1631,10.1631,86000.0
2012-01-24 11:00:00,14.74,14.76,14.74,14.76,71600.0,10.1631,10.1769,10.1631,10.1769,71600.0
2012-01-24 11:05:00,14.76,14.78,14.76,14.76,65600.0,10.1769,10.1906,10.1769,10.1769,65600.0
2012-01-24 11:10:00,14.76,14.8,14.76,14.79,106800.0,10.1769,10.2044,10.1769,10.1975,106800.0
2012-01-24 11:15:00,14.79,14.79,14.77,14.78,50800.0,10.1975,10.1975,10.1838,10.1906,50800.0
2012-01-24 11:20:00,14.78,14.8,14.77,14.8,49600.0,10.1906,10.2044,10.1838,10.2044,49600.0
2012-01-24 11:25:00,14.8,14.8,14.79,14.79,73600.0,10.2044,10.2044,10.1975,10.1975,73600.0
2012-01-24 11:30:00,14.79,14.8,14.78,14.8,104800.0,10.1975,10.2044,10.1906,10.2044,104800.0
2012-01-24 11:35:00,14.8,14.8,14.79,14.8,104400.0,10.2044,10.2044,10.1975,10.2044,104400.0
2012-01-24 11:40:00,14.8,14.8,14.79,14.79,74000.0,10.2044,10.2044,10.1975,10.1975,74000.0
2012-01-24 11:45:00,14.79,14.8,14.79,14.8,60400.0,10.1975,10.2044,10.1975,10.2044,60400.0
2012-01-24 11:50:00,14.8,14.81,14.8,14.8,58800.0,10.2044,10.2113,10.2044,10.2044,58800.0
2012-01-24 11:55:00,14.8,14.81,14.79,14.8,93600.0,10.2044,10.2113,10.1975,10.2044,93600.0
2012-01-24 12:00:00,14.8,14.81,14.8,14.8,80800.0,10.2044,10.2113,10.2044,10.2044,80800.0
2012-01-24 12:05:00,14.81,14.81,14.79,14.81,60000.0,10.2113,10.2113,10.1975,10.2113,60000.0
2012-01-24 12:10:00,14.81,14.83,14.8,14.81,166000.0,10.2113,10.2251,10.2044,10.2113,166000.0
2012-01-24 12:15:00,14.81,14.81,14.8,14.8,34400.0,10.2113,10.2113,10.2044,10.2044,34400.0
2012-01-24 12:20:00,14.8,14.81,14.79,14.81,157600.0,10.2044,10.2113,10.1975,10.2113,157600.0
2012-01-24 12:25:00,14.81,14.81,14.8,14.8,26400.0,10.2113,10.2113,10.2044,10.2044,26400.0
2012-01-24 12:30:00,14.8,14.81,14.8,14.81,38000.0,10.2044,10.2113,10.2044,10.2113,38000.0
2012-01-24 12:35:00,14.81,14.81,14.8,14.81,58800.0,10.2113,10.2113,10.2044,10.2113,58800.0
2012-01-24 12:40:00,14.81,14.81,14.81,14.81,22000.0,10.2113,10.2113,10.2113,10.2113,22000.0
2012-01-24 12:45:00,14.81,14.82,14.8,14.81,65600.0,10.2113,10.2182,10.2044,10.2113,65600.0
2012-01-24 12:50:00,14.81,14.81,14.8,14.8,22000.0,10.2113,10.2113,10.2044,10.2044,22000.0
2012-01-24 12:55:00,14.8,14.81,14.8,14.81,32400.0,10.2044,10.2113,10.2044,10.2113,32400.0
2012-01-24 13:00:00,14.81,14.81,14.79,14.8,26000.0,10.2113,10.2113,10.1975,10.2044,26000.0
2012-01-24 13:05:00,14.8,14.81,14.8,14.81,48000.0,10.2044,10.2113,10.2044,10.2113,48000.0
2012-01-24 13:10:00,14.81,14.81,14.8,14.81,25600.0,10.2113,10.2113,10.2044,10.2113,25600.0
2012-01-24 13:15:00,14.81,14.81,14.8,14.8,58800.0,10.2113,10.2113,10.2044,10.2044,58800.0
2012-01-24 13:20:00,14.8,14.8,14.79,14.8,38000.0,10.2044,10.2044,10.1975,10.2044,38000.0
2012-01-24 13:25:00,14.8,14.8,14.79,14.8,29600.0,10.2044,10.2044,10.1975,10.2044,29600.0
2012-01-24 13:30:00,14.8,14.8,14.79,14.8,26400.0,10.2044,10.2044,10.1975,10.2044,26400.0
2012-01-24 13:35:00,14.8,14.8,14.79,14.8,54800.0,10.2044,10.2044,10.1975,10.2044,54800.0
2012-01-24 13:40:00,14.8,14.81,14.8,14.8,20000.0,10.2044,10.2113,10.2044,10.2044,20000.0
2012-01-24 13:45:00,14.8,14.81,14.8,14.81,33600.0,10.2044,10.2113,10.2044,10.2113,33600.0
2012-01-24 13:50:00,14.81,14.81,14.8,14.8,45200.0,10.2113,10.2113,10.2044,10.2044,45200.0
2012-01-24 13:55:00,14.8,14.8,14.79,14.8,28000.0,10.2044,10.2044,10.1975,10.2044,28000.0
2012-01-24 14:00:00,14.8,14.81,14.8,14.8,30400.0,10.2044,10.2113,10.2044,10.2044,30400.0
2012-01-24 14:05:00,14.8,14.81,14.8,14.81,68000.0,10.2044,10.2113,10.2044,10.2113,68000.0
2012-01-24 14:10:00,14.8,14.81,14.8,14.8,57600.0,10.2044,10.2113,10.2044,10.2044,57600.0
2012-01-24 14:15:00,14.8,14.81,14.8,14.8,67200.0,10.2044,10.2113,10.2044,10.2044,67200.0
2012-01-24 14:20:00,14.8,14.81,14.8,14.8,39600.0,10.2044,10.2113,10.2044,10.2044,39600.0
2012-01-24 14:25:00,14.8,14.81,14.8,14.8,36800.0,10.2044,10.2113,10.2044,10.2044,36800.0
2012-01-24 14:30:00,14.8,14.81,14.8,14.8,119200.0,10.2044,10.2113,10.2044,10.2044,119200.0
2012-01-24 14:35:00,14.8,14.81,14.8,14.81,48800.0,10.2044,10.2113,10.2044,10.2113,48800.0
2012-01-24 14:40:00,14.81,14.83,14.81,14.83,68800.0,10.2113,10.2251,10.2113,10.2251,68800.0
2012-01-24 14:45:00,14.83,14.83,14.81,14.81,109200.0,10.2251,10.2251,10.2113,10.2113,109200.0
2012-01-24 14:50:00,14.81,14.82,14.81,14.81,42000.0,10.2113,10.2182,10.2113,10.2113,42000.0
2012-01-24 14:55:00,14.81,14.83,14.81,14.81,225200.0,10.2113,10.2251,10.2113,10.2113,225200.0
2012-01-24 15:00:00,14.81,14.81,14.8,14.8,73600.0,10.2113,10.2113,10.2044,10.2044,73600.0
2012-01-24 15:05:00,14.8,14.81,14.79,14.8,69200.0,10.2044,10.2113,10.1975,10.2044,69200.0
2012-01-24 15:10:00,14.8,14.81,14.8,14.81,75200.0,10.2044,10.2113,10.2044,10.2113,75200.0
2012-01-24 15:15:00,14.8,14.81,14.8,14.8,39200.0,10.2044,10.2113,10.2044,10.2044,39200.0
2012-01-24 15:20:00,14.8,14.8,14.78,14.79,93200.0,10.2044,10.2044,10.1906,10.1975,93200.0
2012-01-24 15:25:00,14.78,14.8,14.78,14.8,65200.0,10.1906,10.2044,10.1906,10.2044,65200.0
2012-01-24 15:30:00,14.8,14.8,14.79,14.79,57200.0,10.2044,10.2044,10.1975,10.1975,57200.0
2012-01-24 15:35:00,14.79,14.8,14.78,14.78,73600.0,10.1975,10.2044,10.1906,10.1906,73600.0
2012-01-24 15:40:00,14.78,14.79,14.78,14.78,60400.0,10.1906,10.1975,10.1906,10.1906,60400.0
2012-01-24 15:45:00,14.78,14.8,14.78,14.79,98800.0,10.1906,10.2044,10.1906,10.1975,98800.0
2012-01-24 15:50:00,14.79,14.8,14.79,14.79,152800.0,10.1975,10.2044,10.1975,10.1975,152800.0
2012-01-24 15:55:00,14.79,14.8,14.78,14.79,208800.0,10.1975,10.2044,10.1906,10.1975,208800.0
2012-01-25 09:30:00,14.75,14.75,14.7,14.72,150800.0,10.17,10.17,10.1355,10.1493,150800.0
2012-01-25 09:35:00,14.72,14.75,14.71,14.73,42800.0,10.1493,10.17,10.1424,10.1562,42800.0
2012-01-25 09:40:00,14.73,14.73,14.7,14.7,34000.0,10.1562,10.1562,10.1355,10.1355,34000.0
2012-01-25 09:45:00,14.7,14.72,14.68,14.69,122400.0,10.1355,10.1493,10.1217,10.1286,122400.0
2012-01-25 09:50:00,14.69,14.72,14.69,14.72,129200.0,10.1286,10.1493,10.1286,10.1493,129200.0
2012-01-25 09:55:00,14.72,14.72,14.71,14.71,96400.0,10.1493,10.1493,10.1424,10.1424,96400.0
2012-01-25 10:00:00,14.71,14.74,14.71,14.74,194000.0,10.1424,10.1631,10.1424,10.1631,194000.0
2012-01-25 10:05:00,14.74,14.78,14.73,14.78,135200.0,10.1631,10.1906,10.1562,10.1906,135200.0
2012-01-25 10:10:00,14.78,14.78,14.74,14.74,89600.0,10.1906,10.1906,10.1631,10.1631,89600.0
2012-01-25 10:15:00,14.74,14.76,14.74,14.75,134800.0,10.1631,10.1769,10.1631,10.17,134800.0
2012-01-25 10:20:00,14.75,14.77,14.75,14.77,155600.0,10.17,10.1838,10.17,10.1838,155600.0
2012-01-25 10:25:00,14.77,14.77,14.75,14.75,82800.0,10.1838,10.1838,10.17,10.17,82800.0
2012-01-25 10:30:00,14.75,14.76,14.74,14.75,128400.0,10.17,10.1769,10.1631,10.17,128400.0
2012-01-25 10:35:00,14.75,14.78,14.75,14.77,62400.0,10.17,10.1906,10.17,10.1838,62400.0
2012-01-25 10:40:00,14.78,14.8,14.78,14.79,55600.0,10.1906,10.2044,10.1906,10.1975,55600.0
2012-01-25 10:45:00,14.79,14.8,14.79,14.8,86000.0,10.1975,10.2044,10.1975,10.2044,86000.0
2012-01-25 10:50:00,14.8,14.8,14.78,14.79,87200.0,10.2044,10.2044,10.1906,10.1975,87200.0
2012-01-25 10:55:00,14.79,14.79,14.77,14.77,60800.0,10.1975,10.1975,10.1838,10.1838,60800.0
2012-01-25 11:00:00,14.78,14.79,14.78,14.78,130400.0,10.1906,10.1975,10.1906,10.1906,130400.0
2012-01-25 11:05:00,14.78,14.79,14.77,14.77,120400.0,10.1906,10.1975,10.1838,10.1838,120400.0
2012-01-25 11:10:00,14.77,14.78,14.75,14.75,46400.0,10.1838,10.1906,10.17,10.17,46400.0
2012-01-25 11:15:00,14.75,14.77,14.74,14.74,73200.0,10.17,10.1838,10.1631,10.1631,73200.0
2012-01-25 11:20:00,14.75,14.75,14.73,14.73,161200.0,10.17,10.17,10.1562,10.1562,161200.0
2012-01-25 11:25:00,14.73,14.74,14.72,14.74,72000.0,10.1562,10.1631,10.1493,10.1631,72000.0
2012-01-25 11:30:00,14.74,14.75,14.74,14.74,139600.0,10.1631,10.17,10.1631,10.1631,139600.0
2012-01-25 11:35:00,14.74,14.75,14.74,14.75,51600.0,10.1631,10.17,10.1631,10.17,51600.0
2012-01-25 11:40:00,14.75,14.76,14.75,14.75,49200.0,10.17,10.1769,10.17,10.17,49200.0
2012-01-25 11:45:00,14.75,14.75,14.74,14.74,107200.0,10.17,10.17,10.1631,10.1631,107200.0
2012-01-25 11:50:00,14.74,14.75,14.74,14.74,53200.0,10.1631,10.17,10.1631,10.1631,53200.0
2012-01-25 11:55:00,14.75,14.76,14.74,14.76,48000.0,10.17,10.1769,10.1631,10.1769,48000.0
2012-01-25 12:00:00,14.76,14.78,14.75,14.78,65600.0,10.1769,10.1906,10.17,10.1906,65600.0
2012-01-25 12:05:00,14.78,14.78,14.76,14.77,41600.0,10.1906,10.1906,10.1769,10.1838,41600.0
2012-01-25 12:10:00,14.76,14.76,14.75,14.76,88400.0,10.1769,10.1769,10.17,10.1769,88400.0
2012-01-25 12:15:00,14.76,14.76,14.75,14.76,28800.0,10.1769,10.1769,10.17,10.1769,28800.0
2012-01-25 12:20:00,14.76,14.76,14.75,14.76,15200.0,10.1769,10.1769,10.17,10.1769,15200.0
2012-01-25 12:25:00,14.76,14.8,14.75,14.78,60000.0,10.1769,10.2044,10.17,10.1906,60000.0
2012-01-25 12:30:00,14.78,14.83,14.77,14.82,41200.0,10.1906,10.2251,10.1838,10.2182,41200.0
2012-01-25 12:35:00,14.81,14.83,14.81,14.83,42800.0,10.2113,10.2251,10.2113,10.2251,42800.0
2012-01-25 12:40:00,14.83,14.83,14.8,14.8,146000.0,10.2251,10.2251,10.2044,10.2044,146000.0
2012-01-25 12:45:00,14.8,14.85,14.8,14.84,68800.0,10.2044,10.2389,10.2044,10.232,68800.0
2012-01-25 12:50:00,14.84,14.88,14.83,14.88,139600.0,10.232,10.2596,10.2251,10.2596,139600.0
2012-01-25 12:55:00,14.88,14.9,14.86,14.89,158400.0,10.2596,10.2734,10.2458,10.2665,158400.0
2012-01-25 13:00:00,14.89,14.92,14.88,14.9,189600.0,10.2665,10.2872,10.2596,10.2734,189600.0
2012-01-25 13:05:00,14.9,14.95,14.9,14.95,162800.0,10.2734,10.3079,10.2734,10.3079,162800.0
2012-01-25 13:10:00,14.94,14.95,14.93,14.95,81200.0,10.301,10.3079,10.2941,10.3079,81200.0
2012-01-25 13:15:00,14.95,14.99,14.95,14.96,179600.0,10.3079,10.3354,10.3079,10.3148,179600.0
2012-01-25 13:20:00,14.96,14.96,14.93,14.94,90800.0,10.3148,10.3148,10.2941,10.301,90800.0
2012-01-25 13:25:00,14.94,14.95,14.93,14.93,87600.0,10.301,10.3079,10.2941,10.2941,87600.0
2012-01-25 13:30:00,14.93,14.96,14.91,14.95,139200.0,10.2941,10.3148,10.2803,10.3079,139200.0
2012-01-25 13:35:00,14.95,14.95,14.92,14.92,93600.0,10.3079,10.3079,10.2872,10.2872,93600.0
2012-01-25 13:40:00,14.92,14.94,14.91,14.91,60000.0,10.2872,10.301,10.2803,10.2803,60000.0
2012-01-25 13:45:00,14.91,14.94,14.91,14.92,70800.0,10.2803,10.301,10.2803,10.2872,70800.0
2012-01-25 13:50:00,14.92,14.93,14.91,14.92,108000.0,10.2872,10.2941,10.2803,10.2872,108000.0
2012-01-25 13:55:00,14.92,14.95,14.92,14.95,150800.0,10.2872,10.3079,10.2872,10.3079,150800.0
2012-01-25 14:00:00,14.95,14.95,14.92,14.94,182000.0,10.3079,10.3079,10.2872,10.301,182000.0
2012-01-25 14:05:00,14.94,14.95,14.93,14.94,84400.0,10.301,10.3079,10.2941,10.301,84400.0
2012-01-25 14:10:00,14.94,14.96,14.93,14.95,113200.0,10.301,10.3148,10.2941,10.3079,113200.0
2012-01-25 14:15:00,14.95,14.97,14.95,14.97,73600.0,10.3079,10.3217,10.3079,10.3217,73600.0
2012-01-25 14:20:00,14.97,14.97,14.93,14.93,185200.0,10.3217,10.3217,10.2941,10.2941,185200.0
2012-01-25 14:25:00,14.93,14.93,14.92,14.92,51200.0,10.2941,10.2941,10.2872,10.2872,51200.0
2012-01-25 14:30:00,14.92,14.95,14.92,14.95,98000.0,10.2872,10.3079,10.2872,10.3079,98000.0
2012-01-25 14:35:00,14.94,14.95,14.94,14.94,88800.0,10.301,10.3079,10.301,10.301,88800.0
2012-01-25 14:40:00,14.94,14.95,14.93,14.95,79200.0,10.301,10.3079,10.2941,10.3079,79200.0
2012-01-25 14:45:00,14.94,14.97,14.94,14.96,84800.0,10.301,10.3217,10.301,10.3148,84800.0
2012-01-25 14:50:00,14.97,14.99,14.96,14.99,84800.0,10.3217,10.3354,10.3148,10.3354,84800.0
2012-01-25 14:55:00,14.99,14.99,14.97,14.98,66800.0,10.3354,10.3354,10.3217,10.3285,66800.0
2012-01-25 15:00:00,14.97,14.99,14.96,14.97,126400.0,10.3217,10.3354,10.3148,10.3217,126400.0
2012-01-25 15:05:00,14.97,14.98,14.96,14.96,128000.0,10.3217,10.3285,10.3148,10.3148,128000.0
2012-01-25 15:10:00,14.97,14.99,14.96,14.97,78400.0,10.3217,10.3354,10.3148,10.3217,78400.0
2012-01-25 15:15:00,14.97,14.99,14.97,14.99,58000.0,10.3217,10.3354,10.3217,10.3354,58000.0
2012-01-25 15:20:00,14.99,14.99,14.98,14.98,215600.0,10.3354,10.3354,10.3285,10.3285,215600.0
2012-01-25 15:25:00,14.98,14.99,14.97,14.98,208800.0,10.3285,10.3354,10.3217,10.3285,208800.0
2012-01-25 15:30:00,14.98,14.99,14.98,14.99,200000.0,10.3285,10.3354,10.3285,10.3354,200000.0
2012-01-25 15:35:00,14.99,14.99,14.98,14.98,189600.0,10.3354,10.3354,10.3285,10.3285,189600.0
2012-01-25 15:40:00,14.98,14.99,14.97,14.99,326000.0,10.3285,10.3354,10.3217,10.3354,326000.0
2012-01-25 15:45:00,14.99,15.0,14.99,15.0,343600.0,10.3354,10.3423,10.3354,10.3423,343600.0
2012-01-25 15:50:00,15.0,15.03,14.99,15.02,599200.0,10.3423,10.363,10.3354,10.3561,599200.0
2012-01-25 15:55:00,15.02,15.03,15.01,15.01,467600.0,10.3561,10.363,10.3492,10.3492,467600.0
2012-01-26 09:30:00,15.03,15.06,14.92,14.94,377200.0,10.363,10.3837,10.2872,10.301,377200.0
2012-01-26 09:35:00,14.95,14.95,14.88,14.88,189600.0,10.3079,10.3079,10.2596,10.2596,189600.0
2012-01-26 09:40:00,14.88,14.9,14.85,14.88,827600.0,10.2596,10.2734,10.2389,10.2596,827600.0
2012-01-26 09:45:00,14.88,14.89,14.86,14.88,404400.0,10.2596,10.2665,10.2458,10.2596,404400.0
2012-01-26 09:50:00,14.88,14.9,14.85,14.9,281200.0,10.2596,10.2734,10.2389,10.2734,281200.0
2012-01-26 09:55:00,14.9,14.96,14.9,14.94,235200.0,10.2734,10.3148,10.2734,10.301,235200.0
2012-01-26 10:00:00,14.94,14.95,14.92,14.93,171200.0,10.301,10.3079,10.2872,10.2941,171200.0
2012-01-26 10:05:00,14.93,14.94,14.9,14.94,191600.0,10.2941,10.301,10.2734,10.301,191600.0
2012-01-26 10:10:00,14.94,14.95,14.93,14.94,138400.0,10.301,10.3079,10.2941,10.301,138400.0
2012-01-26 10:15:00,14.93,14.96,14.93,14.94,139600.0,10.2941,10.3148,10.2941,10.301,139600.0
2012-01-26 10:20:00,14.94,14.96,14.93,14.96,316000.0,10.301,10.3148,10.2941,10.3148,316000.0
2012-01-26 10:25:00,14.95,14.97,14.94,14.96,116400.0,10.3079,10.3217,10.301,10.3148,116400.0
2012-01-26 10:30:00,14.96,14.98,14.96,14.97,147600.0,10.3148,10.3285,10.3148,10.3217,147600.0
2012-01-26 10:35:00,14.97,14.99,14.97,14.99,149200.0,10.3217,10.3354,10.3217,10.3354,149200.0
2012-01-26 10:40:00,14.99,14.99,14.97,14.99,166800.0,10.3354,10.3354,10.3217,10.3354,166800.0
2012-01-26 10:45:00,14.99,15.0,14.97,14.99,145600.0,10.3354,10.3423,10.3217,10.3354,145600.0
2012-01-26 10:50:00,14.99,14.99,14.96,14.96,166400.0,10.3354,10.3354,10.3148,10.3148,166400.0
2012-01-26 10:55:00,14.96,14.96,14.91,14.92,398800.0,10.3148,10.3148,10.2803,10.2872,398800.0
2012-01-26 11:00:00,14.92,14.95,14.92,14.94,162000.0,10.2872,10.3079,10.2872,10.301,162000.0
2012-01-26 11:05:00,14.95,14.95,14.93,14.93,100800.0,10.3079,10.3079,10.2941,10.2941,100800.0
2012-01-26 11:10:00,14.93,14.95,14.93,14.93,169200.0,10.2941,10.3079,10.2941,10.2941,169200.0
2012-01-26 11:15:00,14.94,14.96,14.93,14.96,180800.0,10.301,10.3148,10.2941,10.3148,180800.0
2012-01-26 11:20:00,14.97,14.97,14.97,14.97,70400.0,10.3217,10.3217,10.3217,10.3217,70400.0
2012-01-26 11:25:00,14.97,14.98,14.97,14.97,100000.0,10.3217,10.3285,10.3217,10.3217,100000.0
2012-01-26 11:30:00,14.97,14.97,14.97,14.97,74000.0,10.3217,10.3217,10.3217,10.3217,74000.0
2012-01-26 11:35:00,14.97,14.98,14.97,14.97,120400.0,10.3217,10.3285,10.3217,10.3217,120400.0
2012-01-26 11:40:00,14.97,14.97,14.97,14.97,88000.0,10.3217,10.3217,10.3217,10.3217,88000.0
2012-01-26 11:45:00,14.97,14.99,14.97,14.99,112800.0,10.3217,10.3354,10.3217,10.3354,112800.0
2012-01-26 11:50:00,14.99,15.0,14.98,14.99,109600.0,10.3354,10.3423,10.3285,10.3354,109600.0
2012-01-26 11:55:00,14.99,15.0,14.97,14.98,77200.0,10.3354,10.3423,10.3217,10.3285,77200.0
2012-01-26 12:00:00,14.98,14.99,14.97,14.99,42000.0,10.3285,10.3354,10.3217,10.3354,42000.0
2012-01-26 12:05:00,14.99,15.01,14.99,15.01,68800.0,10.3354,10.3492,10.3354,10.3492,68800.0
2012-01-26 12:10:00,15.01,15.01,14.99,15.0,86000.0,10.3492,10.3492,10.3354,10.3423,86000.0
2012-01-26 12:15:00,15.0,15.0,14.97,14.97,120800.0,10.3423,10.3423,10.3217,10.3217,120800.0
2012-01-26 12:20:00,14.97,14.98,14.96,14.96,147200.0,10.3217,10.3285,10.3148,10.3148,147200.0
2012-01-26 12:25:00,14.97,14.99,14.96,14.99,60400.0,10.3217,10.3354,10.3148,10.3354,60400.0
2012-01-26 12:30:00,14.99,15.0,14.99,14.99,56000.0,10.3354,10.3423,10.3354,10.3354,56000.0
2012-01-26 12:35:00,14.99,14.99,14.98,14.99,76400.0,10.3354,10.3354,10.3285,10.3354,76400.0
2012-01-26 12:40:00,14.99,15.0,14.99,15.0,46800.0,10.3354,10.3423,10.3354,10.3423,46800.0
2012-01-26 12:45:00,15.0,15.01,14.99,15.0,136800.0,10.3423,10.3492,10.3354,10.3423,136800.0
2012-01-26 12:50:00,15.0,15.03,15.0,15.03,60000.0,10.3423,10.363,10.3423,10.363,60000.0
2012-01-26 12:55:00,15.03,15.03,15.01,15.03,54400.0,10.363,10.363,10.3492,10.363,54400.0
2012-01-26 13:00:00,15.04,15.05,15.03,15.05,54800.0,10.3699,10.3768,10.363,10.3768,54800.0
2012-01-26 13:05:00,15.05,15.05,15.03,15.03,94400.0,10.3768,10.3768,10.363,10.363,94400.0
2012-01-26 13:10:00,15.03,15.05,15.03,15.05,92400.0,10.363,10.3768,10.363,10.3768,92400.0
2012-01-26 13:15:00,15.04,15.04,15.03,15.03,29600.0,10.3699,10.3699,10.363,10.363,29600.0
2012-01-26 13:20:00,15.04,15.04,15.03,15.04,63200.0,10.3699,10.3699,10.363,10.3699,63200.0
2012-01-26 13:25:00,15.04,15.04,15.0,15.0,48400.0,10.3699,10.3699,10.3423,10.3423,48400.0
2012-01-26 13:30:00,15.0,15.0,14.98,14.98,35600.0,10.3423,10.3423,10.3285,10.3285,35600.0
2012-01-26 13:35:00,14.99,14.99,14.96,14.96,79200.0,10.3354,10.3354,10.3148,10.3148,79200.0
2012-01-26 13:40:00,14.96,14.96,14.95,14.95,63600.0,10.3148,10.3148,10.3079,10.3079,63600.0
2012-01-26 13:45:00,14.95,14.96,14.95,14.96,33200.0,10.3079,10.3148,10.3079,10.3148,33200.0
2012-01-26 13:50:00,14.95,14.97,14.95,14.96,40400.0,10.3079,10.3217,10.3079,10.3148,40400.0
2012-01-26 13:55:00,14.96,14.96,14.95,14.95,31600.0,10.3148,10.3148,10.3079,10.3079,31600.0
2012-01-26 14:00:00,14.95,14.95,14.94,14.94,88000.0,10.3079,10.3079,10.301,10.301,88000.0
2012-01-26 14:05:00,14.94,14.95,14.94,14.95,137200.0,10.301,10.3079,10.301,10.3079,137200.0
2012-01-26 14:10:00,14.95,14.95,14.95,14.95,38400.0,10.3079,10.3079,10.3079,10.3079,38400.0
2012-01-26 14:15:00,14.95,14.95,14.92,14.93,134400.0,10.3079,10.3079,10.2872,10.2941,134400.0
2012-01-26 14:20:00,14.93,14.93,14.91,14.91,49600.0,10.2941,10.2941,10.2803,10.2803,49600.0
2012-01-26 14:25:00,14.91,14.92,14.9,14.91,75200.0,10.2803,10.2872,10.2734,10.2803,75200.0
2012-01-26 14:30:00,14.92,14.92,14.9,14.91,83200.0,10.2872,10.2872,10.2734,10.2803,83200.0
2012-01-26 14:35:00,14.91,14.93,14.91,14.93,28800.0,10.2803,10.2941,10.2803,10.2941,28800.0
2012-01-26 14:40:00,14.93,14.94,14.93,14.93,51600.0,10.2941,10.301,10.2941,10.2941,51600.0
2012-01-26 14:45:00,14.93,14.95,14.93,14.94,35600.0,10.2941,10.3079,10.2941,10.301,35600.0
2012-01-26 14:50:00,14.95,14.95,14.93,14.94,51600.0,10.3079,10.3079,10.2941,10.301,51600.0
2012-01-26 14:55:00,14.94,14.94,14.92,14.92,58000.0,10.301,10.301,10.2872,10.2872,58000.0
2012-01-26 15:00:00,14.92,14.92,14.9,14.91,104000.0,10.2872,10.2872,10.2734,10.2803,104000.0
2012-01-26 15:05:00,14.91,14.91,14.89,14.91,169200.0,10.2803,10.2803,10.2665,10.2803,169200.0
2012-01-26 15:10:00,14.92,14.92,14.9,14.92,69600.0,10.2872,10.2872,10.2734,10.2872,69600.0
2012-01-26 15:15:00,14.92,14.92,14.91,14.92,60800.0,10.2872,10.2872,10.2803,10.2872,60800.0
2012-01-26 15:20:00,14.92,14.93,14.91,14.92,115600.0,10.2872,10.2941,10.2803,10.2872,115600.0
2012-01-26 15:25:00,14.92,14.94,14.91,14.91,289600.0,10.2872,10.301,10.2803,10.2803,289600.0
2012-01-26 15:30:00,14.92,14.92,14.91,14.92,80000.0,10.2872,10.2872,10.2803,10.2872,80000.0
2012-01-26 15:35:00,14.92,14.92,14.91,14.92,122400.0,10.2872,10.2872,10.2803,10.2872,122400.0
2012-01-26 15:40:00,14.92,14.93,14.92,14.93,140000.0,10.2872,10.2941,10.2872,10.2941,140000.0
2012-01-26 15:45:00,14.93,14.93,14.92,14.93,292800.0,10.2941,10.2941,10.2872,10.2941,292800.0
2012-01-26 15:50:00,14.92,14.93,14.9,14.91,260800.0,10.2872,10.2941,10.2734,10.2803,260800.0
2012-01-26 15:55:00,14.9,14.94,14.9,14.92,786400.0,10.2734,10.301,10.2734,10.2872,786400.0
2012-01-27 09:30:00,14.85,14.99,14.85,14.96,439600.0,10.2389,10.3354,10.2389,10.3148,439600.0
2012-01-27 09:35:00,14.97,14.97,14.89,14.89,192000.0,10.3217,10.3217,10.2665,10.2665,192000.0
2012-01-27 09:40:00,14.9,14.9,14.85,14.88,262000.0,10.2734,10.2734,10.2389,10.2596,262000.0
2012-01-27 09:45:00,14.87,14.89,14.83,14.84,325600.0,10.2527,10.2665,10.2251,10.232,325600.0
2012-01-27 09:50:00,14.84,14.86,14.83,14.83,161200.0,10.232,10.2458,10.2251,10.2251,161200.0
2012-01-27 09:55:00,14.83,14.86,14.81,14.84,293600.0,10.2251,10.2458,10.2113,10.232,293600.0
2012-01-27 10:00:00,14.84,14.85,14.82,14.84,176800.0,10.232,10.2389,10.2182,10.232,176800.0
2012-01-27 10:05:00,14.83,14.86,14.81,14.84,150000.0,10.2251,10.2458,10.2113,10.232,150000.0
2012-01-27 10:10:00,14.83,14.88,14.83,14.88,123600.0,10.2251,10.2596,10.2251,10.2596,123600.0
2012-01-27 10:15:00,14.88,14.89,14.87,14.88,110800.0,10.2596,10.2665,10.2527,10.2596,110800.0
2012-01-27 10:20:00,14.88,14.89,14.86,14.88,57600.0,10.2596,10.2665,10.2458,10.2596,57600.0
2012-01-27 10:25:00,14.89,14.9,14.85,14.85,216000.0,10.2665,10.2734,10.2389,10.2389,216000.0
2012-01-27 10:30:00,14.85,14.87,14.81,14.83,188800.0,10.2389,10.2527,10.2113,10.2251,188800.0
2012-01-27 10:35:00,14.83,14.84,14.81,14.82,86000.0,10.2251,10.232,10.2113,10.2182,86000.0
2012-01-27 10:40:00,14.82,14.82,14.81,14.81,97200.0,10.2182,10.2182,10.2113,10.2113,97200.0
2012-01-27 10:45:00,14.81,14.81,14.77,14.79,149200.0,10.2113,10.2113,10.1838,10.1975,149200.0
2012-01-27 10:50:00,14.79,14.81,14.78,14.81,70800.0,10.1975,10.2113,10.1906,10.2113,70800.0
2012-01-27 10:55:00,14.8,14.83,14.8,14.83,55200.0,10.2044,10.2251,10.2044,10.2251,55200.0
2012-01-27 11:00:00,14.83,14.86,14.83,14.86,83200.0,10.2251,10.2458,10.2251,10.2458,83200.0
2012-01-27 11:05:00,14.86,14.87,14.83,14.83,176800.0,10.2458,10.2527,10.2251,10.2251,176800.0
2012-01-27 11:10:00,14.83,14.83,14.8,14.82,142400.0,10.2251,10.2251,10.2044,10.2182,142400.0
2012-01-27 11:15:00,14.82,14.84,14.82,14.83,132800.0,10.2182,10.232,10.2182,10.2251,132800.0
2012-01-27 11:20:00,14.83,14.85,14.83,14.84,80400.0,10.2251,10.2389,10.2251,10.232,80400.0
2012-01-27 11:25:00,14.84,14.86,14.83,14.83,72800.0,10.232,10.2458,10.2251,10.2251,72800.0
2012-01-27 11:30:00,14.83,14.85,14.83,14.85,58000.0,10.2251,10.2389,10.2251,10.2389,58000.0
2012-01-27 11:35:00,14.85,14.85,14.81,14.82,46800.0,10.2389,10.2389,10.2113,10.2182,46800.0
2012-01-27 11:40:00,14.82,14.82,14.81,14.82,46400.0,10.2182,10.2182,10.2113,10.2182,46400.0
2012-01-27 11:45:00,14.82,14.83,14.81,14.82,64800.0,10.2182,10.2251,10.2113,10.2182,64800.0
2012-01-27 11:50:00,14.82,14.84,14.81,14.83,99200.0,10.2182,10.232,10.2113,10.2251,99200.0
2012-01-27 11:55:00,14.84,14.85,14.83,14.85,76000.0,10.232,10.2389,10.2251,10.2389,76000.0
2012-01-27 12:00:00,14.85,14.87,14.85,14.87,62400.0,10.2389,10.2527,10.2389,10.2527,62400.0
2012-01-27 12:05:00,14.87,14.88,14.86,14.86,68000.0,10.2527,10.2596,10.2458,10.2458,68000.0
2012-01-27 12:10:00,14.86,14.86,14.86,14.86,40400.0,10.2458,10.2458,10.2458,10.2458,40400.0
2012-01-27 12:15:00,14.86,14.88,14.86,14.88,62800.0,10.2458,10.2596,10.2458,10.2596,62800.0
2012-01-27 12:20:00,14.87,14.88,14.86,14.86,32400.0,10.2527,10.2596,10.2458,10.2458,32400.0
2012-01-27 12:25:00,14.85,14.86,14.84,14.85,28400.0,10.2389,10.2458,10.232,10.2389,28400.0
2012-01-27 12:30:00,14.85,14.85,14.83,14.84,38800.0,10.2389,10.2389,10.2251,10.232,38800.0
2012-01-27 12:35:00,14.84,14.85,14.83,14.85,31200.0,10.232,10.2389,10.2251,10.2389,31200.0
2012-01-27 12:40:00,14.85,14.85,14.84,14.85,39600.0,10.2389,10.2389,10.232,10.2389,39600.0
2012-01-27 12:45:00,14.85,14.88,14.85,14.88,47600.0,10.2389,10.2596,10.2389,10.2596,47600.0
2012-01-27 12:50:00,14.87,14.88,14.86,14.86,32400.0,10.2527,10.2596,10.2458,10.2458,32400.0
2012-01-27 12:55:00,14.86,14.88,14.86,14.88,134800.0,10.2458,10.2596,10.2458,10.2596,134800.0
2012-01-27 13:00:00,14.88,14.89,14.87,14.89,118800.0,10.2596,10.2665,10.2527,10.2665,118800.0
2012-01-27 13:05:00,14.88,14.89,14.88,14.89,67600.0,10.2596,10.2665,10.2596,10.2665,67600.0
2012-01-27 13:10:00,14.89,14.89,14.87,14.87,62800.0,10.2665,10.2665,10.2527,10.2527,62800.0
2012-01-27 13:15:00,14.88,14.95,14.87,14.95,337200.0,10.2596,10.3079,10.2527,10.3079,337200.0
2012-01-27 13:20:00,14.95,14.95,14.88,14.89,72400.0,10.3079,10.3079,10.2596,10.2665,72400.0
2012-01-27 13:25:00,14.88,14.89,14.88,14.89,44800.0,10.2596,10.2665,10.2596,10.2665,44800.0
2012-01-27 13:30:00,14.9,14.9,14.88,14.9,206800.0,10.2734,10.2734,10.2596,10.2734,206800.0
2012-01-27 13:35:00,14.9,14.94,14.89,14.93,71200.0,10.2734,10.301,10.2665,10.2941,71200.0
2012-01-27 13:40:00,14.93,14.93,14.92,14.92,34400.0,10.2941,10.2941,10.2872,10.2872,34400.0
2012-01-27 13:45:00,14.92,14.92,14.91,14.91,52000.0,10.2872,10.2872,10.2803,10.2803,52000.0
2012-01-27 13:50:00,14.91,14.91,14.89,14.89,59600.0,10.2803,10.2803,10.2665,10.2665,59600.0
2012-01-27 13:55:00,14.89,14.91,14.89,14.91,32400.0,10.2665,10.2803,10.2665,10.2803,32400.0
2012-01-27 14:00:00,14.9,14.92,14.9,14.9,36000.0,10.2734,10.2872,10.2734,10.2734,36000.0
2012-01-27 14:05:00,14.9,14.94,14.9,14.94,203600.0,10.2734,10.301,10.2734,10.301,203600.0
2012-01-27 14:10:00,14.94,14.95,14.93,14.95,76800.0,10.301,10.3079,10.2941,10.3079,76800.0
2012-01-27 14:15:00,14.95,14.98,14.95,14.95,162000.0,10.3079,10.3285,10.3079,10.3079,162000.0
2012-01-27 14:20:00,14.95,14.95,14.93,14.93,126400.0,10.3079,10.3079,10.2941,10.2941,126400.0
2012-01-27 14:25:00,14.93,14.94,14.92,14.93,116000.0,10.2941,10.301,10.2872,10.2941,116000.0
2012-01-27 14:30:00,14.92,14.94,14.92,14.94,28400.0,10.2872,10.301,10.2872,10.301,28400.0
2012-01-27 14:35:00,14.94,14.94,14.93,14.93,40400.0,10.301,10.301,10.2941,10.2941,40400.0
2012-01-27 14:40:00,14.93,14.95,14.92,14.93,151200.0,10.2941,10.3079,10.2872,10.2941,151200.0
2012-01-27 14:45:00,14.93,14.95,14.93,14.95,76000.0,10.2941,10.3079,10.2941,10.3079,76000.0
2012-01-27 14:50:00,14.95,14.95,14.94,14.94,109600.0,10.3079,10.3079,10.301,10.301,109600.0
2012-01-27 14:55:00,14.94,14.95,14.93,14.94,142400.0,10.301,10.3079,10.2941,10.301,142400.0
2012-01-27 15:00:00,14.94,14.96,14.93,14.93,81600.0,10.301,10.3148,10.2941,10.2941,81600.0
2012-01-27 15:05:00,14.93,14.96,14.93,14.95,73600.0,10.2941,10.3148,10.2941,10.3079,73600.0
2012-01-27 15:10:00,14.96,14.97,14.95,14.96,96000.0,10.3148,10.3217,10.3079,10.3148,96000.0
2012-01-27 15:15:00,14.97,14.97,14.96,14.96,115200.0,10.3217,10.3217,10.3148,10.3148,115200.0
2012-01-27 15:20:00,14.97,14.99,14.97,14.99,136800.0,10.3217,10.3354,10.3217,10.3354,136800.0
2012-01-27 15:25:00,14.99,15.0,14.99,14.99,96800.0,10.3354,10.3423,10.3354,10.3354,96800.0
2012-01-27 15:30:00,14.99,15.01,14.98,15.0,478800.0,10.3354,10.3492,10.3285,10.3423,478800.0
2012-01-27 15:35:00,14.99,15.01,14.99,15.01,83200.0,10.3354,10.3492,10.3354,10.3492,83200.0
2012-01-27 15:40:00,15.01,15.01,14.99,15.0,142400.0,10.3492,10.3492,10.3354,10.3423,142400.0
2012-01-27 15:45:00,15.0,15.01,14.98,14.99,233600.0,10.3423,10.3492,10.3285,10.3354,233600.0
2012-01-27 15:50:00,14.99,15.0,14.97,14.99,394000.0,10.3354,10.3423,10.3217,10.3354,394000.0
2012-01-27 15:55:00,14.99,14.99,14.97,14.98,602400.0,10.3354,10.3354,10.3217,10.3285,602400.0
2012-01-30 09:30:00,14.93,14.96,14.86,14.93,248800.0,10.2941,10.3148,10.2458,10.2941,248800.0
2012-01-30 09:35:00,14.92,14.93,14.88,14.89,71600.0,10.2872,10.2941,10.2596,10.2665,71600.0
2012-01-30 09:40:00,14.89,14.9,14.84,14.87,78400.0,10.2665,10.2734,10.232,10.2527,78400.0
2012-01-30 09:45:00,14.87,14.94,14.87,14.91,298400.0,10.2527,10.301,10.2527,10.2803,298400.0
2012-01-30 09:50:00,14.91,14.93,14.88,14.92,212800.0,10.2803,10.2941,10.2596,10.2872,212800.0
2012-01-30 09:55:00,14.92,14.95,14.9,14.95,167600.0,10.2872,10.3079,10.2734,10.3079,167600.0
2012-01-30 10:00:00,14.95,14.97,14.94,14.95,217200.0,10.3079,10.3217,10.301,10.3079,217200.0
2012-01-30 10:05:00,14.96,14.97,14.94,14.96,172400.0,10.3148,10.3217,10.301,10.3148,172400.0
2012-01-30 10:10:00,14.96,14.97,14.94,14.96,113600.0,10.3148,10.3217,10.301,10.3148,113600.0
2012-01-30 10:15:00,14.96,14.99,14.95,14.99,111200.0,10.3148,10.3354,10.3079,10.3354,111200.0
2012-01-30 10:20:00,14.98,15.0,14.96,14.97,121600.0,10.3285,10.3423,10.3148,10.3217,121600.0
2012-01-30 10:25:00,14.97,14.99,14.95,14.95,78000.0,10.3217,10.3354,10.3079,10.3079,78000.0
2012-01-30 10:30:00,14.95,14.98,14.95,14.97,134000.0,10.3079,10.3285,10.3079,10.3217,134000.0
2012-01-30 10:35:00,14.97,14.99,14.96,14.97,74800.0,10.3217,10.3354,10.3148,10.3217,74800.0
2012-01-30 10:40:00,14.97,14.97,14.94,14.95,84000.0,10.3217,10.3217,10.301,10.3079,84000.0
2012-01-30 10:45:00,14.94,14.96,14.94,14.95,143600.0,10.301,10.3148,10.301,10.3079,143600.0
2012-01-30 10:50:00,14.95,14.97,14.93,14.94,118800.0,10.3079,10.3217,10.2941,10.301,118800.0
2012-01-30 10:55:00,14.94,14.94,14.92,14.92,62000.0,10.301,10.301,10.2872,10.2872,62000.0
2012-01-30 11:00:00,14.92,14.93,14.9,14.92,151600.0,10.2872,10.2941,10.2734,10.2872,151600.0
2012-01-30 11:05:00,14.92,14.94,14.91,14.94,128000.0,10.2872,10.301,10.2803,10.301,128000.0
2012-01-30 11:10:00,14.94,14.97,14.93,14.96,178000.0,10.301,10.3217,10.2941,10.3148,178000.0
2012-01-30 11:15:00,14.97,14.97,14.93,14.95,96800.0,10.3217,10.3217,10.2941,10.3079,96800.0
2012-01-30 11:20:00,14.95,14.97,14.94,14.97,139600.0,10.3079,10.3217,10.301,10.3217,139600.0
2012-01-30 11:25:00,14.97,14.98,14.96,14.97,100400.0,10.3217,10.3285,10.3148,10.3217,100400.0
2012-01-30 11:30:00,14.97,14.98,14.95,14.96,86000.0,10.3217,10.3285,10.3079,10.3148,86000.0
2012-01-30 11:35:00,14.95,14.96,14.94,14.94,72400.0,10.3079,10.3148,10.301,10.301,72400.0
2012-01-30 11:40:00,14.94,14.96,14.92,14.92,65600.0,10.301,10.3148,10.2872,10.2872,65600.0
2012-01-30 11:45:00,14.92,14.95,14.92,14.95,72400.0,10.2872,10.3079,10.2872,10.3079,72400.0
2012-01-30 11:50:00,14.95,14.96,14.94,14.96,58000.0,10.3079,10.3148,10.301,10.3148,58000.0
2012-01-30 11:55:00,14.96,14.98,14.94,14.98,73600.0,10.3148,10.3285,10.301,10.3285,73600.0
2012-01-30 12:00:00,14.98,14.98,14.97,14.98,127600.0,10.3285,10.3285,10.3217,10.3285,127600.0
2012-01-30 12:05:00,14.98,14.99,14.97,14.99,54800.0,10.3285,10.3354,10.3217,10.3354,54800.0
2012-01-30 12:10:00,14.99,15.0,14.98,14.99,147200.0,10.3354,10.3423,10.3285,10.3354,147200.0
2012-01-30 12:15:00,14.99,15.0,14.98,14.99,74000.0,10.3354,10.3423,10.3285,10.3354,74000.0
2012-01-30 12:20:00,14.99,15.01,14.99,15.0,90000.0,10.3354,10.3492,10.3354,10.3423,90000.0
2012-01-30 12:25:00,15.0,15.01,14.99,14.99,48800.0,10.3423,10.3492,10.3354,10.3354,48800.0
2012-01-30 12:30:00,14.99,14.99,14.98,14.98,70400.0,10.3354,10.3354,10.3285,10.3285,70400.0
2012-01-30 12:35:00,14.98,14.98,14.97,14.97,69600.0,10.3285,10.3285,10.3217,10.3217,69600.0
2012-01-30 12:40:00,14.97,14.98,14.96,14.96,65200.0,10.3217,10.3285,10.3148,10.3148,65200.0
2012-01-30 12:45:00,14.96,14.97,14.96,14.97,70000.0,10.3148,10.3217,10.3148,10.3217,70000.0
2012-01-30 12:50:00,14.97,14.98,14.96,14.98,50400.0,10.3217,10.3285,10.3148,10.3285,50400.0
2012-01-30 12:55:00,14.98,14.99,14.97,14.98,163200.0,10.3285,10.3354,10.3217,10.3285,163200.0
2012-01-30 13:00:00,14.98,14.99,14.97,14.99,74400.0,10.3285,10.3354,10.3217,10.3354,74400.0
2012-01-30 13:05:00,14.99,14.99,14.97,14.98,98400.0,10.3354,10.3354,10.3217,10.3285,98400.0
2012-01-30 13:10:00,14.98,14.99,14.97,14.97,66800.0,10.3285,10.3354,10.3217,10.3217,66800.0
2012-01-30 13:15:00,14.98,14.99,14.97,14.98,54000.0,10.3285,10.3354,10.3217,10.3285,54000.0
2012-01-30 13:20:00,14.98,14.98,14.97,14.98,40000.0,10.3285,10.3285,10.3217,10.3285,40000.0
2012-01-30 13:25:00,14.98,14.99,14.97,14.98,178000.0,10.3285,10.3354,10.3217,10.3285,178000.0
2012-01-30 13:30:00,14.98,14.99,14.97,14.97,166800.0,10.3285,10.3354,10.3217,10.3217,166800.0
2012-01-30 13:35:00,14.97,14.99,14.97,14.99,102800.0,10.3217,10.3354,10.3217,10.3354,102800.0
2012-01-30 13:40:00,14.99,15.02,14.99,15.02,114800.0,10.3354,10.3561,10.3354,10.3561,114800.0
2012-01-30 13:45:00,15.02,15.04,15.02,15.04,112800.0,10.3561,10.3699,10.3561,10.3699,112800.0
2012-01-30 13:50:00,15.04,15.06,15.04,15.05,146800.0,10.3699,10.3837,10.3699,10.3768,146800.0
2012-01-30 13:55:00,15.05,15.06,15.05,15.06,59200.0,10.3768,10.3837,10.3768,10.3837,59200.0
2012-01-30 14:00:00,15.06,15.06,15.05,15.05,50800.0,10.3837,10.3837,10.3768,10.3768,50800.0
2012-01-30 14:05:00,15.05,15.06,15.04,15.05,111200.0,10.3768,10.3837,10.3699,10.3768,111200.0
2012-01-30 14:10:00,15.05,15.09,15.05,15.07,153200.0,10.3768,10.4044,10.3768,10.3906,153200.0
2012-01-30 14:15:00,15.08,15.08,15.06,15.07,99200.0,10.3975,10.3975,10.3837,10.3906,99200.0
2012-01-30 14:20:00,15.07,15.09,15.07,15.08,140800.0,10.3906,10.4044,10.3906,10.3975,140800.0
2012-01-30 14:25:00,15.09,15.09,15.07,15.08,162800.0,10.4044,10.4044,10.3906,10.3975,162800.0
2012-01-30 14:30:00,15.08,15.09,15.07,15.08,123600.0,10.3975,10.4044,10.3906,10.3975,123600.0
2012-01-30 14:35:00,15.08,15.09,15.08,15.08,111600.0,10.3975,10.4044,10.3975,10.3975,111600.0
2012-01-30 14:40:00,15.07,15.07,15.04,15.04,176000.0,10.3906,10.3906,10.3699,10.3699,176000.0
2012-01-30 14:45:00,15.04,15.04,15.03,15.03,90000.0,10.3699,10.3699,10.363,10.363,90000.0
2012-01-30 14:50:00,15.03,15.04,15.03,15.04,62400.0,10.363,10.3699,10.363,10.3699,62400.0
2012-01-30 14:55:00,15.04,15.05,15.04,15.04,99200.0,10.3699,10.3768,10.3699,10.3699,99200.0
2012-01-30 15:00:00,15.04,15.04,15.02,15.03,74800.0,10.3699,10.3699,10.3561,10.363,74800.0
2012-01-30 15:05:00,15.02,15.03,15.01,15.02,81600.0,10.3561,10.363,10.3492,10.3561,81600.0
2012-01-30 15:10:00,15.02,15.02,15.0,15.0,134800.0,10.3561,10.3561,10.3423,10.3423,134800.0
2012-01-30 15:15:00,15.0,15.01,15.0,15.0,97600.0,10.3423,10.3492,10.3423,10.3423,97600.0
2012-01-30 15:20:00,15.0,15.01,14.99,15.0,72000.0,10.3423,10.3492,10.3354,10.3423,72000.0
2012-01-30 15:25:00,15.0,15.01,14.99,15.0,54000.0,10.3423,10.3492,10.3354,10.3423,54000.0
2012-01-30 15:30:00,15.0,15.02,14.99,14.99,110000.0,10.3423,10.3561,10.3354,10.3354,110000.0
2012-01-30 15:35:00,14.99,14.99,14.97,14.97,223600.0,10.3354,10.3354,10.3217,10.3217,223600.0
2012-01-30 15:40:00,14.98,14.98,14.95,14.96,311600.0,10.3285,10.3285,10.3079,10.3148,311600.0
2012-01-30 15:45:00,14.97,14.99,14.95,14.98,296000.0,10.3217,10.3354,10.3079,10.3285,296000.0
2012-01-30 15:50:00,14.98,15.0,14.98,15.0,291200.0,10.3285,10.3423,10.3285,10.3423,291200.0
2012-01-30 15:55:00,15.0,15.0,14.98,14.98,586000.0,10.3423,10.3423,10.3285,10.3285,586000.0
2012-01-31 09:30:00,14.99,15.0,14.97,14.98,182400.0,10.3354,10.3423,10.3217,10.3285,182400.0
2012-01-31 09:35:00,14.99,15.01,14.99,15.0,41600.0,10.3354,10.3492,10.3354,10.3423,41600.0
2012-01-31 09:40:00,15.0,15.01,14.97,14.98,89200.0,10.3423,10.3492,10.3217,10.3285,89200.0
2012-01-31 09:45:00,14.98,15.0,14.97,14.99,137200.0,10.3285,10.3423,10.3217,10.3354,137200.0
2012-01-31 09:50:00,14.99,14.99,14.97,14.97,100800.0,10.3354,10.3354,10.3217,10.3217,100800.0
2012-01-31 09:55:00,14.98,14.98,14.95,14.97,92000.0,10.3285,10.3285,10.3079,10.3217,92000.0
2012-01-31 10:00:00,14.97,14.97,14.92,14.93,141600.0,10.3217,10.3217,10.2872,10.2941,141600.0
2012-01-31 10:05:00,14.93,14.94,14.9,14.91,106800.0,10.2941,10.301,10.2734,10.2803,106800.0
2012-01-31 10:10:00,14.91,14.92,14.9,14.91,108400.0,10.2803,10.2872,10.2734,10.2803,108400.0
2012-01-31 10:15:00,14.91,14.92,14.9,14.9,70800.0,10.2803,10.2872,10.2734,10.2734,70800.0
2012-01-31 10:20:00,14.9,14.92,14.9,14.9,54400.0,10.2734,10.2872,10.2734,10.2734,54400.0
2012-01-31 10:25:00,14.91,14.94,14.91,14.92,90000.0,10.2803,10.301,10.2803,10.2872,90000.0
2012-01-31 10:30:00,14.92,14.93,14.92,14.92,53200.0,10.2872,10.2941,10.2872,10.2872,53200.0
2012-01-31 10:35:00,14.93,14.93,14.91,14.92,105600.0,10.2941,10.2941,10.2803,10.2872,105600.0
2012-01-31 10:40:00,14.92,14.92,14.91,14.92,90400.0,10.2872,10.2872,10.2803,10.2872,90400.0
2012-01-31 10:45:00,14.92,14.92,14.9,14.9,136800.0,10.2872,10.2872,10.2734,10.2734,136800.0
2012-01-31 10:50:00,14.9,14.9,14.89,14.9,79600.0,10.2734,10.2734,10.2665,10.2734,79600.0
2012-01-31 10:55:00,14.9,14.91,14.9,14.91,75600.0,10.2734,10.2803,10.2734,10.2803,75600.0
2012-01-31 11:00:00,14.91,14.96,14.91,14.96,210400.0,10.2803,10.3148,10.2803,10.3148,210400.0
2012-01-31 11:05:00,14.96,14.96,14.93,14.94,138000.0,10.3148,10.3148,10.2941,10.301,138000.0
2012-01-31 11:10:00,14.94,14.95,14.92,14.94,64000.0,10.301,10.3079,10.2872,10.301,64000.0
2012-01-31 11:15:00,14.94,14.95,14.92,14.95,138400.0,10.301,10.3079,10.2872,10.3079,138400.0
2012-01-31 11:20:00,14.95,14.96,14.94,14.95,51200.0,10.3079,10.3148,10.301,10.3079,51200.0
2012-01-31 11:25:00,14.95,14.95,14.94,14.94,44800.0,10.3079,10.3079,10.301,10.301,44800.0
2012-01-31 11:30:00,14.94,14.95,14.93,14.94,74400.0,10.301,10.3079,10.2941,10.301,74400.0
2012-01-31 11:35:00,14.95,14.95,14.93,14.94,61200.0,10.3079,10.3079,10.2941,10.301,61200.0
2012-01-31 11:40:00,14.94,14.96,14.94,14.96,44000.0,10.301,10.3148,10.301,10.3148,44000.0
2012-01-31 11:45:00,14.96,14.96,14.94,14.95,113200.0,10.3148,10.3148,10.301,10.3079,113200.0
2012-01-31 11:50:00,14.95,14.96,14.95,14.95,82800.0,10.3079,10.3148,10.3079,10.3079,82800.0
2012-01-31 11:55:00,14.95,14.99,14.95,14.99,97600.0,10.3079,10.3354,10.3079,10.3354,97600.0
2012-01-31 12:00:00,14.98,14.98,14.96,14.97,104800.0,10.3285,10.3285,10.3148,10.3217,104800.0
2012-01-31 12:05:00,14.97,14.97,14.96,14.97,63200.0,10.3217,10.3217,10.3148,10.3217,63200.0
2012-01-31 12:10:00,14.97,14.97,14.94,14.95,53200.0,10.3217,10.3217,10.301,10.3079,53200.0
2012-01-31 12:15:00,14.95,14.97,14.94,14.97,108400.0,10.3079,10.3217,10.301,10.3217,108400.0
2012-01-31 12:20:00,14.97,14.97,14.96,14.96,34000.0,10.3217,10.3217,10.3148,10.3148,34000.0
2012-01-31 12:25:00,14.96,14.97,14.96,14.96,33200.0,10.3148,10.3217,10.3148,10.3148,33200.0
2012-01-31 12:30:00,14.96,14.97,14.96,14.96,100800.0,10.3148,10.3217,10.3148,10.3148,100800.0
2012-01-31 12:35:00,14.96,14.96,14.95,14.95,128400.0,10.3148,10.3148,10.3079,10.3079,128400.0
2012-01-31 12:40:00,14.95,14.96,14.95,14.95,62800.0,10.3079,10.3148,10.3079,10.3079,62800.0
2012-01-31 12:45:00,14.94,14.95,14.93,14.93,28400.0,10.301,10.3079,10.2941,10.2941,28400.0
2012-01-31 12:50:00,14.93,14.94,14.92,14.93,92800.0,10.2941,10.301,10.2872,10.2941,92800.0
2012-01-31 12:55:00,14.93,14.94,14.93,14.93,83200.0,10.2941,10.301,10.2941,10.2941,83200.0
2012-01-31 13:00:00,14.94,14.94,14.93,14.93,67600.0,10.301,10.301,10.2941,10.2941,67600.0
2012-01-31 13:05:00,14.94,14.94,14.93,14.94,44400.0,10.301,10.301,10.2941,10.301,44400.0
2012-01-31 13:10:00,14.94,14.94,14.93,14.93,45600.0,10.301,10.301,10.2941,10.2941,45600.0
2012-01-31 13:15:00,14.93,14.93,14.92,14.93,20400.0,10.2941,10.2941,10.2872,10.2941,20400.0
2012-01-31 13:20:00,14.93,14.93,14.92,14.92,40000.0,10.2941,10.2941,10.2872,10.2872,40000.0
2012-01-31 13:25:00,14.92,14.93,14.92,14.93,65200.0,10.2872,10.2941,10.2872,10.2941,65200.0
2012-01-31 13:30:00,14.93,14.93,14.92,14.92,59600.0,10.2941,10.2941,10.2872,10.2872,59600.0
2012-01-31 13:35:00,14.92,14.92,14.91,14.92,50000.0,10.2872,10.2872,10.2803,10.2872,50000.0
2012-01-31 13:40:00,14.92,14.92,14.9,14.9,26000.0,10.2872,10.2872,10.2734,10.2734,26000.0
2012-01-31 13:45:00,14.9,14.9,14.9,14.9,28000.0,10.2734,10.2734,10.2734,10.2734,28000.0
2012-01-31 13:50:00,14.9,14.9,14.89,14.89,18800.0,10.2734,10.2734,10.2665,10.2665,18800.0
2012-01-31 13:55:00,14.89,14.9,14.89,14.9,42400.0,10.2665,10.2734,10.2665,10.2734,42400.0
2012-01-31 14:00:00,14.9,14.9,14.89,14.9,45600.0,10.2734,10.2734,10.2665,10.2734,45600.0
2012-01-31 14:05:00,14.9,14.9,14.89,14.9,76000.0,10.2734,10.2734,10.2665,10.2734,76000.0
2012-01-31 14:10:00,14.9,14.92,14.9,14.91,36800.0,10.2734,10.2872,10.2734,10.2803,36800.0
2012-01-31 14:15:00,14.91,14.91,14.9,14.91,16000.0,10.2803,10.2803,10.2734,10.2803,16000.0
2012-01-31 14:20:00,14.92,14.94,14.92,14.93,39200.0,10.2872,10.301,10.2872,10.2941,39200.0
2012-01-31 14:25:00,14.93,14.93,14.92,14.93,33200.0,10.2941,10.2941,10.2872,10.2941,33200.0
2012-01-31 14:30:00,14.93,14.93,14.92,14.93,69600.0,10.2941,10.2941,10.2872,10.2941,69600.0
2012-01-31 14:35:00,14.93,14.94,14.93,14.94,30000.0,10.2941,10.301,10.2941,10.301,30000.0
2012-01-31 14:40:00,14.95,14.95,14.93,14.93,24000.0,10.3079,10.3079,10.2941,10.2941,24000.0
2012-01-31 14:45:00,14.94,14.95,14.94,14.95,32000.0,10.301,10.3079,10.301,10.3079,32000.0
2012-01-31 14:50:00,14.95,14.97,14.95,14.97,52000.0,10.3079,10.3217,10.3079,10.3217,52000.0
2012-01-31 14:55:00,14.97,14.97,14.95,14.97,80800.0,10.3217,10.3217,10.3079,10.3217,80800.0
2012-01-31 15:00:00,14.97,14.98,14.97,14.98,105600.0,10.3217,10.3285,10.3217,10.3285,105600.0
2012-01-31 15:05:00,14.98,14.99,14.97,14.97,80400.0,10.3285,10.3354,10.3217,10.3217,80400.0
2012-01-31 15:10:00,14.97,14.98,14.97,14.98,156800.0,10.3217,10.3285,10.3217,10.3285,156800.0
2012-01-31 15:15:00,14.98,14.99,14.97,14.98,45600.0,10.3285,10.3354,10.3217,10.3285,45600.0
2012-01-31 15:20:00,14.98,14.99,14.96,14.98,101600.0,10.3285,10.3354,10.3148,10.3285,101600.0
2012-01-31 15:25:00,14.98,14.99,14.97,14.99,78000.0,10.3285,10.3354,10.3217,10.3354,78000.0
2012-01-31 15:30:00,14.99,15.0,14.98,14.98,55600.0,10.3354,10.3423,10.3285,10.3285,55600.0
2012-01-31 15:35:00,14.98,14.98,14.97,14.97,74400.0,10.3285,10.3285,10.3217,10.3217,74400.0
2012-01-31 15:40:00,14.97,14.97,14.96,14.96,78800.0,10.3217,10.3217,10.3148,10.3148,78800.0
2012-01-31 15:45:00,14.96,14.98,14.96,14.97,101200.0,10.3148,10.3285,10.3148,10.3217,101200.0
2012-01-31 15:50:00,14.97,14.97,14.97,14.97,179600.0,10.3217,10.3217,10.3217,10.3217,179600.0
2012-01-31 15:55:00,14.97,14.98,14.96,14.96,582400.0,10.3217,10.3285,10.3148,10.3148,582400.0
2012-02-01 09:30:00,15.04,15.05,15.0,15.04,180800.0,10.3699,10.3768,10.3423,10.3699,180800.0
2012-02-01 09:35:00,15.04,15.06,15.03,15.03,50000.0,10.3699,10.3837,10.363,10.363,50000.0
2012-02-01 09:40:00,15.03,15.06,15.03,15.06,43600.0,10.363,10.3837,10.363,10.3837,43600.0
2012-02-01 09:45:00,15.06,15.06,15.02,15.02,148000.0,10.3837,10.3837,10.3561,10.3561,148000.0
2012-02-01 09:50:00,15.02,15.02,14.99,14.99,66800.0,10.3561,10.3561,10.3354,10.3354,66800.0
2012-02-01 09:55:00,14.99,15.02,14.98,15.02,58000.0,10.3354,10.3561,10.3285,10.3561,58000.0
2012-02-01 10:00:00,15.02,15.04,15.0,15.01,148000.0,10.3561,10.3699,10.3423,10.3492,148000.0
2012-02-01 10:05:00,15.01,15.05,15.01,15.05,124000.0,10.3492,10.3768,10.3492,10.3768,124000.0
2012-02-01 10:10:00,15.05,15.06,15.05,15.05,135600.0,10.3768,10.3837,10.3768,10.3768,135600.0
2012-02-01 10:15:00,15.05,15.06,15.03,15.05,306400.0,10.3768,10.3837,10.363,10.3768,306400.0
2012-02-01 10:20:00,15.05,15.05,15.04,15.05,37600.0,10.3768,10.3768,10.3699,10.3768,37600.0
2012-02-01 10:25:00,15.05,15.07,15.05,15.07,146400.0,10.3768,10.3906,10.3768,10.3906,146400.0
2012-02-01 10:30:00,15.07,15.08,15.06,15.07,90000.0,10.3906,10.3975,10.3837,10.3906,90000.0
2012-02-01 10:35:00,15.07,15.08,15.05,15.06,314800.0,10.3906,10.3975,10.3768,10.3837,314800.0
2012-02-01 10:40:00,15.06,15.07,15.06,15.07,143200.0,10.3837,10.3906,10.3837,10.3906,143200.0
2012-02-01 10:45:00,15.07,15.08,15.07,15.07,90000.0,10.3906,10.3975,10.3906,10.3906,90000.0
2012-02-01 10:50:00,15.07,15.07,15.06,15.06,216400.0,10.3906,10.3906,10.3837,10.3837,216400.0
2012-02-01 10:55:00,15.06,15.08,15.06,15.08,42000.0,10.3837,10.3975,10.3837,10.3975,42000.0
2012-02-01 11:00:00,15.08,15.09,15.08,15.09,49600.0,10.3975,10.4044,10.3975,10.4044,49600.0
2012-02-01 11:05:00,15.09,15.09,15.08,15.09,49200.0,10.4044,10.4044,10.3975,10.4044,49200.0
2012-02-01 11:10:00,15.09,15.09,15.06,15.06,94400.0,10.4044,10.4044,10.3837,10.3837,94400.0
2012-02-01 11:15:00,15.06,15.07,15.05,15.07,241200.0,10.3837,10.3906,10.3768,10.3906,241200.0
2012-02-01 11:20:00,15.06,15.06,15.05,15.05,77600.0,10.3837,10.3837,10.3768,10.3768,77600.0
2012-02-01 11:25:00,15.05,15.06,15.05,15.06,60400.0,10.3768,10.3837,10.3768,10.3837,60400.0
2012-02-01 11:30:00,15.06,15.07,15.06,15.06,58000.0,10.3837,10.3906,10.3837,10.3837,58000.0
2012-02-01 11:35:00,15.07,15.08,15.06,15.06,69600.0,10.3906,10.3975,10.3837,10.3837,69600.0
2012-02-01 11:40:00,15.06,15.06,15.03,15.03,206000.0,10.3837,10.3837,10.363,10.363,206000.0
2012-02-01 11:45:00,15.03,15.05,15.02,15.05,167200.0,10.363,10.3768,10.3561,10.3768,167200.0
2012-02-01 11:50:00,15.05,15.05,15.02,15.03,131600.0,10.3768,10.3768,10.3561,10.363,131600.0
2012-02-01 11:55:00,15.03,15.04,15.02,15.03,190400.0,10.363,10.3699,10.3561,10.363,190400.0
2012-02-01 12:00:00,15.03,15.04,15.03,15.03,100800.0,10.363,10.3699,10.363,10.363,100800.0
2012-02-01 12:05:00,15.03,15.03,15.03,15.03,27600.0,10.363,10.363,10.363,10.363,27600.0
2012-02-01 12:10:00,15.03,15.03,15.01,15.02,59600.0,10.363,10.363,10.3492,10.3561,59600.0
2012-02-01 12:15:00,15.02,15.04,15.01,15.04,65200.0,10.3561,10.3699,10.3492,10.3699,65200.0
2012-02-01 12:20:00,15.04,15.06,15.04,15.06,51200.0,10.3699,10.3837,10.3699,10.3837,51200.0
2012-02-01 12:25:00,15.06,15.06,15.04,15.05,49200.0,10.3837,10.3837,10.3699,10.3768,49200.0
2012-02-01 12:30:00,15.05,15.05,15.05,15.05,34000.0,10.3768,10.3768,10.3768,10.3768,34000.0
2012-02-01 12:35:00,15.05,15.05,15.04,15.05,32400.0,10.3768,10.3768,10.3699,10.3768,32400.0
2012-02-01 12:40:00,15.04,15.05,15.04,15.04,30800.0,10.3699,10.3768,10.3699,10.3699,30800.0
2012-02-01 12:45:00,15.04,15.04,15.03,15.04,30000.0,10.3699,10.3699,10.363,10.3699,30000.0
2012-02-01 12:50:00,15.04,15.05,15.04,15.05,118800.0,10.3699,10.3768,10.3699,10.3768,118800.0
2012-02-01 12:55:00,15.05,15.05,15.04,15.04,22800.0,10.3768,10.3768,10.3699,10.3699,22800.0
2012-02-01 13:00:00,15.04,15.06,15.04,15.06,28800.0,10.3699,10.3837,10.3699,10.3837,28800.0
2012-02-01 13:05:00,15.06,15.06,15.05,15.05,46400.0,10.3837,10.3837,10.3768,10.3768,46400.0
2012-02-01 13:10:00,15.06,15.06,15.04,15.04,60800.0,10.3837,10.3837,10.3699,10.3699,60800.0
2012-02-01 13:15:00,15.04,15.04,15.03,15.04,68400.0,10.3699,10.3699,10.363,10.3699,68400.0
2012-02-01 13:20:00,15.04,15.05,15.04,15.05,32800.0,10.3699,10.3768,10.3699,10.3768,32800.0
2012-02-01 13:25:00,15.05,15.05,15.04,15.04,19200.0,10.3768,10.3768,10.3699,10.3699,19200.0
2012-02-01 13:30:00,15.04,15.04,15.02,15.04,131200.0,10.3699,10.3699,10.3561,10.3699,131200.0
2012-02-01 13:35:00,15.04,15.05,15.03,15.04,266000.0,10.3699,10.3768,10.363,10.3699,266000.0
2012-02-01 13:40:00,15.04,15.04,15.03,15.04,45200.0,10.3699,10.3699,10.363,10.3699,45200.0
2012-02-01 13:45:00,15.04,15.05,15.04,15.04,59200.0,10.3699,10.3768,10.3699,10.3699,59200.0
2012-02-01 13:50:00,15.05,15.05,15.04,15.04,31200.0,10.3768,10.3768,10.3699,10.3699,31200.0
2012-02-01 13:55:00,15.04,15.04,15.03,15.04,36400.0,10.3699,10.3699,10.363,10.3699,36400.0
2012-02-01 14:00:00,15.04,15.05,15.03,15.04,169200.0,10.3699,10.3768,10.363,10.3699,169200.0
2012-02-01 14:05:00,15.04,15.05,15.04,15.05,84400.0,10.3699,10.3768,10.3699,10.3768,84400.0
2012-02-01 14:10:00,15.05,15.05,15.04,15.04,27600.0,10.3768,10.3768,10.3699,10.3699,27600.0
2012-02-01 14:15:00,15.04,15.05,15.04,15.05,25200.0,10.3699,10.3768,10.3699,10.3768,25200.0
2012-02-01 14:20:00,15.05,15.05,15.05,15.05,39600.0,10.3768,10.3768,10.3768,10.3768,39600.0
2012-02-01 14:25:00,15.05,15.05,15.04,15.04,34000.0,10.3768,10.3768,10.3699,10.3699,34000.0
2012-02-01 14:30:00,15.04,15.05,15.04,15.05,38000.0,10.3699,10.3768,10.3699,10.3768,38000.0
2012-02-01 14:35:00,15.05,15.05,15.04,15.04,110800.0,10.3768,10.3768,10.3699,10.3699,110800.0
2012-02-01 14:40:00,15.04,15.05,15.04,15.04,52400.0,10.3699,10.3768,10.3699,10.3699,52400.0
2012-02-01 14:45:00,15.04,15.04,15.03,15.03,31200.0,10.3699,10.3699,10.363,10.363,31200.0
2012-02-01 14:50:00,15.03,15.05,15.03,15.04,115200.0,10.363,10.3768,10.363,10.3699,115200.0
2012-02-01 14:55:00,15.04,15.04,15.04,15.04,29200.0,10.3699,10.3699,10.3699,10.3699,29200.0
2012-02-01 15:00:00,15.04,15.04,15.03,15.03,60000.0,10.3699,10.3699,10.363,10.363,60000.0
2012-02-01 15:05:00,15.03,15.03,15.02,15.03,41600.0,10.363,10.363,10.3561,10.363,41600.0
2012-02-01 15:10:00,15.03,15.04,15.03,15.03,91600.0,10.363,10.3699,10.363,10.363,91600.0
2012-02-01 15:15:00,15.03,15.03,15.03,15.03,56400.0,10.363,10.363,10.363,10.363,56400.0
2012-02-01 15:20:00,15.03,15.04,15.02,15.02,138800.0,10.363,10.3699,10.3561,10.3561,138800.0
2012-02-01 15:25:00,15.03,15.03,15.02,15.03,122800.0,10.363,10.363,10.3561,10.363,122800.0
2012-02-01 15:30:00,15.03,15.03,15.01,15.02,124400.0,10.363,10.363,10.3492,10.3561,124400.0
2012-02-01 15:35:00,15.02,15.02,15.0,15.01,177600.0,10.3561,10.3561,10.3423,10.3492,177600.0
2012-02-01 15:40:00,15.01,15.02,15.01,15.01,144800.0,10.3492,10.3561,10.3492,10.3492,144800.0
2012-02-01 15:45:00,15.01,15.01,14.99,15.0,278000.0,10.3492,10.3492,10.3354,10.3423,278000.0
2012-02-01 15:50:00,15.01,15.01,14.98,14.98,242000.0,10.3492,10.3492,10.3285,10.3285,242000.0
2012-02-01 15:55:00,14.98,14.99,14.97,14.98,360800.0,10.3285,10.3354,10.3217,10.3285,360800.0
2012-02-02 09:30:00,15.03,15.08,14.99,15.07,207200.0,10.363,10.3975,10.3354,10.3906,207200.0
2012-02-02 09:35:00,15.07,15.07,14.97,14.98,68800.0,10.3906,10.3906,10.3217,10.3285,68800.0
2012-02-02 09:40:00,14.97,15.0,14.97,15.0,73200.0,10.3217,10.3423,10.3217,10.3423,73200.0
2012-02-02 09:45:00,14.99,15.0,14.99,15.0,168800.0,10.3354,10.3423,10.3354,10.3423,168800.0
2012-02-02 09:50:00,15.0,15.0,14.99,15.0,90800.0,10.3423,10.3423,10.3354,10.3423,90800.0
2012-02-02 09:55:00,15.0,15.0,14.99,14.99,46000.0,10.3423,10.3423,10.3354,10.3354,46000.0
2012-02-02 10:00:00,14.99,15.0,14.99,14.99,106000.0,10.3354,10.3423,10.3354,10.3354,106000.0
2012-02-02 10:05:00,14.99,15.0,14.98,15.0,124400.0,10.3354,10.3423,10.3285,10.3423,124400.0
2012-02-02 10:10:00,15.0,15.02,15.0,15.02,250800.0,10.3423,10.3561,10.3423,10.3561,250800.0
2012-02-02 10:15:00,15.02,15.06,15.02,15.06,267200.0,10.3561,10.3837,10.3561,10.3837,267200.0
2012-02-02 10:20:00,15.06,15.07,15.05,15.07,124000.0,10.3837,10.3906,10.3768,10.3906,124000.0
2012-02-02 10:25:00,15.07,15.08,15.06,15.08,97600.0,10.3906,10.3975,10.3837,10.3975,97600.0
2012-02-02 10:30:00,15.08,15.09,15.07,15.09,94400.0,10.3975,10.4044,10.3906,10.4044,94400.0
2012-02-02 10:35:00,15.09,15.09,15.08,15.09,78800.0,10.4044,10.4044,10.3975,10.4044,78800.0
2012-02-02 10:40:00,15.09,15.09,15.07,15.07,175200.0,10.4044,10.4044,10.3906,10.3906,175200.0
2012-02-02 10:45:00,15.07,15.08,15.06,15.08,231200.0,10.3906,10.3975,10.3837,10.3975,231200.0
2012-02-02 10:50:00,15.08,15.09,15.08,15.09,148000.0,10.3975,10.4044,10.3975,10.4044,148000.0
2012-02-02 10:55:00,15.09,15.1,15.08,15.08,62800.0,10.4044,10.4113,10.3975,10.3975,62800.0
2012-02-02 11:00:00,15.09,15.1,15.09,15.09,79600.0,10.4044,10.4113,10.4044,10.4044,79600.0
2012-02-02 11:05:00,15.09,15.09,15.08,15.08,84400.0,10.4044,10.4044,10.3975,10.3975,84400.0
2012-02-02 11:10:00,15.08,15.08,15.06,15.08,85200.0,10.3975,10.3975,10.3837,10.3975,85200.0
2012-02-02 11:15:00,15.08,15.08,15.06,15.07,81600.0,10.3975,10.3975,10.3837,10.3906,81600.0
2012-02-02 11:20:00,15.07,15.09,15.07,15.09,37200.0,10.3906,10.4044,10.3906,10.4044,37200.0
2012-02-02 11:25:00,15.09,15.11,15.08,15.11,98400.0,10.4044,10.4182,10.3975,10.4182,98400.0
2012-02-02 11:30:00,15.11,15.12,15.1,15.11,82000.0,10.4182,10.4251,10.4113,10.4182,82000.0
2012-02-02 11:35:00,15.1,15.11,15.1,15.11,94400.0,10.4113,10.4182,10.4113,10.4182,94400.0
2012-02-02 11:40:00,15.11,15.12,15.1,15.11,86400.0,10.4182,10.4251,10.4113,10.4182,86400.0
2012-02-02 11:45:00,15.11,15.12,15.1,15.1,102000.0,10.4182,10.4251,10.4113,10.4113,102000.0
2012-02-02 11:50:00,15.1,15.1,15.1,15.1,61200.0,10.4113,10.4113,10.4113,10.4113,61200.0
2012-02-02 11:55:00,15.09,15.1,15.09,15.1,22800.0,10.4044,10.4113,10.4044,10.4113,22800.0
2012-02-02 12:00:00,15.1,15.1,15.09,15.09,19600.0,10.4113,10.4113,10.4044,10.4044,19600.0
2012-02-02 12:05:00,15.09,15.09,15.08,15.08,53200.0,10.4044,10.4044,10.3975,10.3975,53200.0
2012-02-02 12:10:00,15.08,15.08,15.08,15.08,31600.0,10.3975,10.3975,10.3975,10.3975,31600.0
2012-02-02 12:15:00,15.08,15.08,15.07,15.08,48400.0,10.3975,10.3975,10.3906,10.3975,48400.0
2012-02-02 12:20:00,15.08,15.08,15.08,15.08,55600.0,10.3975,10.3975,10.3975,10.3975,55600.0
2012-02-02 12:25:00,15.08,15.09,15.08,15.09,56000.0,10.3975,10.4044,10.3975,10.4044,56000.0
2012-02-02 12:30:00,15.09,15.1,15.08,15.1,44400.0,10.4044,10.4113,10.3975,10.4113,44400.0
2012-02-02 12:35:00,15.1,15.1,15.08,15.09,36800.0,10.4113,10.4113,10.3975,10.4044,36800.0
2012-02-02 12:40:00,15.09,15.09,15.07,15.08,74000.0,10.4044,10.4044,10.3906,10.3975,74000.0
2012-02-02 12:45:00,15.08,15.08,15.07,15.08,23600.0,10.3975,10.3975,10.3906,10.3975,23600.0
2012-02-02 12:50:00,15.08,15.09,15.07,15.07,46000.0,10.3975,10.4044,10.3906,10.3906,46000.0
2012-02-02 12:55:00,15.08,15.09,15.08,15.08,45200.0,10.3975,10.4044,10.3975,10.3975,45200.0
2012-02-02 13:00:00,15.08,15.09,15.07,15.07,44400.0,10.3975,10.4044,10.3906,10.3906,44400.0
2012-02-02 13:05:00,15.07,15.08,15.07,15.07,122400.0,10.3906,10.3975,10.3906,10.3906,122400.0
2012-02-02 13:10:00,15.07,15.08,15.06,15.07,124000.0,10.3906,10.3975,10.3837,10.3906,124000.0
2012-02-02 13:15:00,15.06,15.08,15.06,15.08,67600.0,10.3837,10.3975,10.3837,10.3975,67600.0
2012-02-02 13:20:00,15.08,15.09,15.08,15.09,46000.0,10.3975,10.4044,10.3975,10.4044,46000.0
2012-02-02 13:25:00,15.09,15.1,15.08,15.1,51600.0,10.4044,10.4113,10.3975,10.4113,51600.0
2012-02-02 13:30:00,15.1,15.11,15.1,15.1,38000.0,10.4113,10.4182,10.4113,10.4113,38000.0
2012-02-02 13:35:00,15.1,15.11,15.09,15.11,78800.0,10.4113,10.4182,10.4044,10.4182,78800.0
2012-02-02 13:40:00,15.11,15.12,15.1,15.1,81600.0,10.4182,10.4251,10.4113,10.4113,81600.0
2012-02-02 13:45:00,15.1,15.12,15.1,15.11,41200.0,10.4113,10.4251,10.4113,10.4182,41200.0
2012-02-02 13:50:00,15.12,15.12,15.11,15.12,54000.0,10.4251,10.4251,10.4182,10.4251,54000.0
2012-02-02 13:55:00,15.12,15.12,15.11,15.12,77600.0,10.4251,10.4251,10.4182,10.4251,77600.0
2012-02-02 14:00:00,15.12,15.12,15.11,15.11,53200.0,10.4251,10.4251,10.4182,10.4182,53200.0
2012-02-02 14:05:00,15.11,15.12,15.11,15.12,64000.0,10.4182,10.4251,10.4182,10.4251,64000.0
2012-02-02 14:10:00,15.12,15.12,15.12,15.12,57600.0,10.4251,10.4251,10.4251,10.4251,57600.0
2012-02-02 14:15:00,15.12,15.12,15.11,15.11,36800.0,10.4251,10.4251,10.4182,10.4182,36800.0
2012-02-02 14:20:00,15.11,15.11,15.09,15.09,52000.0,10.4182,10.4182,10.4044,10.4044,52000.0
2012-02-02 14:25:00,15.09,15.1,15.09,15.09,33600.0,10.4044,10.4113,10.4044,10.4044,33600.0
2012-02-02 14:30:00,15.1,15.1,15.09,15.1,49200.0,10.4113,10.4113,10.4044,10.4113,49200.0
2012-02-02 14:35:00,15.1,15.1,15.08,15.08,51200.0,10.4113,10.4113,10.3975,10.3975,51200.0
2012-02-02 14:40:00,15.08,15.08,15.07,15.07,56800.0,10.3975,10.3975,10.3906,10.3906,56800.0
2012-02-02 14:45:00,15.07,15.08,15.06,15.07,98400.0,10.3906,10.3975,10.3837,10.3906,98400.0
2012-02-02 14:50:00,15.07,15.07,15.06,15.06,39600.0,10.3906,10.3906,10.3837,10.3837,39600.0
2012-02-02 14:55:00,15.06,15.06,15.05,15.05,112400.0,10.3837,10.3837,10.3768,10.3768,112400.0
2012-02-02 15:00:00,15.06,15.06,15.04,15.05,91200.0,10.3837,10.3837,10.3699,10.3768,91200.0
2012-02-02 15:05:00,15.05,15.05,15.05,15.05,54000.0,10.3768,10.3768,10.3768,10.3768,54000.0
2012-02-02 15:10:00,15.05,15.07,15.05,15.07,128800.0,10.3768,10.3906,10.3768,10.3906,128800.0
2012-02-02 15:15:00,15.07,15.07,15.06,15.07,62400.0,10.3906,10.3906,10.3837,10.3906,62400.0
2012-02-02 15:20:00,15.07,15.08,15.06,15.07,70000.0,10.3906,10.3975,10.3837,10.3906,70000.0
2012-02-02 15:25:00,15.07,15.07,15.05,15.06,111600.0,10.3906,10.3906,10.3768,10.3837,111600.0
2012-02-02 15:30:00,15.06,15.06,15.04,15.04,129600.0,10.3837,10.3837,10.3699,10.3699,129600.0
2012-02-02 15:35:00,15.04,15.05,15.04,15.05,158000.0,10.3699,10.3768,10.3699,10.3768,158000.0
2012-02-02 15:40:00,15.05,15.05,15.03,15.03,191200.0,10.3768,10.3768,10.363,10.363,191200.0
2012-02-02 15:45:00,15.03,15.04,15.03,15.04,224000.0,10.363,10.3699,10.363,10.3699,224000.0
2012-02-02 15:50:00,15.04,15.05,15.01,15.03,161600.0,10.3699,10.3768,10.3492,10.363,161600.0
2012-02-02 15:55:00,15.03,15.04,15.03,15.03,380800.0,10.363,10.3699,10.363,10.363,380800.0
2012-02-03 09:30:00,15.11,15.15,15.11,15.13,126400.0,10.4182,10.4458,10.4182,10.432,126400.0
2012-02-03 09:35:00,15.13,15.14,15.05,15.06,227200.0,10.432,10.4389,10.3768,10.3837,227200.0
2012-02-03 09:40:00,15.06,15.11,15.06,15.1,116000.0,10.3837,10.4182,10.3837,10.4113,116000.0
2012-02-03 09:45:00,15.1,15.1,15.07,15.07,120400.0,10.4113,10.4113,10.3906,10.3906,120400.0
2012-02-03 09:50:00,15.07,15.07,15.04,15.04,176400.0,10.3906,10.3906,10.3699,10.3699,176400.0
2012-02-03 09:55:00,15.05,15.05,15.03,15.03,112800.0,10.3768,10.3768,10.363,10.363,112800.0
2012-02-03 10:00:00,15.03,15.05,15.0,15.0,174800.0,10.363,10.3768,10.3423,10.3423,174800.0
2012-02-03 10:05:00,15.0,15.01,14.99,15.01,110800.0,10.3423,10.3492,10.3354,10.3492,110800.0
2012-02-03 10:10:00,15.01,15.02,14.98,15.0,152400.0,10.3492,10.3561,10.3285,10.3423,152400.0
2012-02-03 10:15:00,15.0,15.01,14.99,14.99,65200.0,10.3423,10.3492,10.3354,10.3354,65200.0
2012-02-03 10:20:00,14.99,15.0,14.98,15.0,126800.0,10.3354,10.3423,10.3285,10.3423,126800.0
2012-02-03 10:25:00,14.99,15.0,14.97,14.99,115600.0,10.3354,10.3423,10.3217,10.3354,115600.0
2012-02-03 10:30:00,14.99,15.0,14.99,14.99,29600.0,10.3354,10.3423,10.3354,10.3354,29600.0
2012-02-03 10:35:00,14.99,14.99,14.97,14.97,134000.0,10.3354,10.3354,10.3217,10.3217,134000.0
2012-02-03 10:40:00,14.97,14.98,14.97,14.98,60000.0,10.3217,10.3285,10.3217,10.3285,60000.0
2012-02-03 10:45:00,14.98,14.99,14.97,14.99,100800.0,10.3285,10.3354,10.3217,10.3354,100800.0
2012-02-03 10:50:00,14.99,14.99,14.99,14.99,28000.0,10.3354,10.3354,10.3354,10.3354,28000.0
2012-02-03 10:55:00,14.99,15.0,14.99,14.99,55200.0,10.3354,10.3423,10.3354,10.3354,55200.0
2012-02-03 11:00:00,14.99,15.0,14.99,14.99,62000.0,10.3354,10.3423,10.3354,10.3354,62000.0
2012-02-03 11:05:00,14.99,15.0,14.99,15.0,49200.0,10.3354,10.3423,10.3354,10.3423,49200.0
2012-02-03 11:10:00,15.0,15.02,15.0,15.01,29600.0,10.3423,10.3561,10.3423,10.3492,29600.0
2012-02-03 11:15:00,15.01,15.01,15.0,15.01,42400.0,10.3492,10.3492,10.3423,10.3492,42400.0
2012-02-03 11:20:00,15.01,15.04,15.01,15.03,123200.0,10.3492,10.3699,10.3492,10.363,123200.0
2012-02-03 11:25:00,15.03,15.04,15.03,15.04,89600.0,10.363,10.3699,10.363,10.3699,89600.0
2012-02-03 11:30:00,15.04,15.05,15.03,15.04,80400.0,10.3699,10.3768,10.363,10.3699,80400.0
2012-02-03 11:35:00,15.04,15.04,15.01,15.02,76000.0,10.3699,10.3699,10.3492,10.3561,76000.0
2012-02-03 11:40:00,15.02,15.03,15.02,15.02,48800.0,10.3561,10.363,10.3561,10.3561,48800.0
2012-02-03 11:45:00,15.03,15.03,15.02,15.02,54800.0,10.363,10.363,10.3561,10.3561,54800.0
2012-02-03 11:50:00,15.02,15.02,15.01,15.02,41200.0,10.3561,10.3561,10.3492,10.3561,41200.0
2012-02-03 11:55:00,15.02,15.03,15.02,15.02,32400.0,10.3561,10.363,10.3561,10.3561,32400.0
2012-02-03 12:00:00,15.02,15.03,15.02,15.02,83600.0,10.3561,10.363,10.3561,10.3561,83600.0
2012-02-03 12:05:00,15.02,15.03,15.02,15.02,94400.0,10.3561,10.363,10.3561,10.3561,94400.0
2012-02-03 12:10:00,15.02,15.03,15.02,15.03,52400.0,10.3561,10.363,10.3561,10.363,52400.0
2012-02-03 12:15:00,15.02,15.03,15.02,15.03,41600.0,10.3561,10.363,10.3561,10.363,41600.0
2012-02-03 12:20:00,15.03,15.03,15.03,15.03,51600.0,10.363,10.363,10.363,10.363,51600.0
2012-02-03 12:25:00,15.03,15.03,15.02,15.02,66000.0,10.363,10.363,10.3561,10.3561,66000.0
2012-02-03 12:30:00,15.03,15.03,15.03,15.03,52000.0,10.363,10.363,10.363,10.363,52000.0
2012-02-03 12:35:00,15.03,15.03,15.03,15.03,31600.0,10.363,10.363,10.363,10.363,31600.0
2012-02-03 12:40:00,15.03,15.04,15.03,15.04,33200.0,10.363,10.3699,10.363,10.3699,33200.0
2012-02-03 12:45:00,15.04,15.05,15.04,15.04,48400.0,10.3699,10.3768,10.3699,10.3699,48400.0
2012-02-03 12:50:00,15.04,15.05,15.04,15.05,40000.0,10.3699,10.3768,10.3699,10.3768,40000.0
2012-02-03 12:55:00,15.05,15.05,15.04,15.04,31600.0,10.3768,10.3768,10.3699,10.3699,31600.0
2012-02-03 13:00:00,15.04,15.05,15.04,15.05,67600.0,10.3699,10.3768,10.3699,10.3768,67600.0
2012-02-03 13:05:00,15.05,15.05,15.03,15.03,60800.0,10.3768,10.3768,10.363,10.363,60800.0
2012-02-03 13:10:00,15.03,15.05,15.03,15.04,30800.0,10.363,10.3768,10.363,10.3699,30800.0
2012-02-03 13:15:00,15.04,15.05,15.04,15.04,85200.0,10.3699,10.3768,10.3699,10.3699,85200.0
2012-02-03 13:20:00,15.04,15.04,15.03,15.03,40800.0,10.3699,10.3699,10.363,10.363,40800.0
2012-02-03 13:25:00,15.03,15.03,15.02,15.02,49200.0,10.363,10.363,10.3561,10.3561,49200.0
2012-02-03 13:30:00,15.02,15.02,15.02,15.02,26800.0,10.3561,10.3561,10.3561,10.3561,26800.0
2012-02-03 13:35:00,15.02,15.02,15.01,15.01,42800.0,10.3561,10.3561,10.3492,10.3492,42800.0
2012-02-03 13:40:00,15.01,15.01,15.0,15.0,56800.0,10.3492,10.3492,10.3423,10.3423,56800.0
2012-02-03 13:45:00,15.01,15.02,15.01,15.01,46000.0,10.3492,10.3561,10.3492,10.3492,46000.0
2012-02-03 13:50:00,15.01,15.02,15.0,15.02,314800.0,10.3492,10.3561,10.3423,10.3561,314800.0
2012-02-03 13:55:00,15.01,15.02,15.01,15.02,59600.0,10.3492,10.3561,10.3492,10.3561,59600.0
2012-02-03 14:00:00,15.02,15.03,15.01,15.02,78000.0,10.3561,10.363,10.3492,10.3561,78000.0
2012-02-03 14:05:00,15.03,15.03,15.02,15.02,38000.0,10.363,10.363,10.3561,10.3561,38000.0
2012-02-03 14:10:00,15.02,15.04,15.02,15.04,40400.0,10.3561,10.3699,10.3561,10.3699,40400.0
2012-02-03 14:15:00,15.04,15.04,15.03,15.04,24000.0,10.3699,10.3699,10.363,10.3699,24000.0
2012-02-03 14:20:00,15.04,15.05,15.04,15.04,29200.0,10.3699,10.3768,10.3699,10.3699,29200.0
2012-02-03 14:25:00,15.05,15.05,15.04,15.05,81600.0,10.3768,10.3768,10.3699,10.3768,81600.0
2012-02-03 14:30:00,15.05,15.05,15.05,15.05,18800.0,10.3768,10.3768,10.3768,10.3768,18800.0
2012-02-03 14:35:00,15.05,15.05,15.05,15.05,22400.0,10.3768,10.3768,10.3768,10.3768,22400.0
2012-02-03 14:40:00,15.05,15.05,15.04,15.04,129200.0,10.3768,10.3768,10.3699,10.3699,129200.0
2012-02-03 14:45:00,15.04,15.04,15.0,15.0,446400.0,10.3699,10.3699,10.3423,10.3423,446400.0
2012-02-03 14:50:00,15.01,15.02,15.0,15.02,38400.0,10.3492,10.3561,10.3423,10.3561,38400.0
2012-02-03 14:55:00,15.02,15.03,15.02,15.03,60800.0,10.3561,10.363,10.3561,10.363,60800.0
2012-02-03 15:00:00,15.03,15.03,15.02,15.02,94000.0,10.363,10.363,10.3561,10.3561,94000.0
2012-02-03 15:05:00,15.02,15.02,15.02,15.02,63200.0,10.3561,10.3561,10.3561,10.3561,63200.0
2012-02-03 15:10:00,15.02,15.04,15.02,15.03,92000.0,10.3561,10.3699,10.3561,10.363,92000.0
2012-02-03 15:15:00,15.03,15.03,15.02,15.02,43200.0,10.363,10.363,10.3561,10.3561,43200.0
2012-02-03 15:20:00,15.02,15.04,15.02,15.03,51200.0,10.3561,10.3699,10.3561,10.363,51200.0
2012-02-03 15:25:00,15.03,15.03,15.02,15.02,49200.0,10.363,10.363,10.3561,10.3561,49200.0
2012-02-03 15:30:00,15.02,15.03,15.02,15.03,118000.0,10.3561,10.363,10.3561,10.363,118000.0
2012-02-03 15:35:00,15.03,15.03,15.02,15.02,75600.0,10.363,10.363,10.3561,10.3561,75600.0
2012-02-03 15:40:00,15.02,15.03,15.01,15.02,115600.0,10.3561,10.363,10.3492,10.3561,115600.0
2012-02-03 15:45:00,15.02,15.05,15.02,15.05,121600.0,10.3561,10.3768,10.3561,10.3768,121600.0
2012-02-03 15:50:00,15.04,15.05,15.04,15.05,126400.0,10.3699,10.3768,10.3699,10.3768,126400.0
2012-02-03 15:55:00,15.05,15.06,15.05,15.05,411200.0,10.3768,10.3837,10.3768,10.3768,411200.0
2012-02-06 09:30:00,15.01,15.02,14.99,15.01,62400.0,10.3492,10.3561,10.3354,10.3492,62400.0
2012-02-06 09:35:00,15.01,15.07,15.01,15.06,66400.0,10.3492,10.3906,10.3492,10.3837,66400.0
2012-02-06 09:40:00,15.06,15.08,15.0,15.01,54000.0,10.3837,10.3975,10.3423,10.3492,54000.0
2012-02-06 09:45:00,15.01,15.02,15.0,15.01,20800.0,10.3492,10.3561,10.3423,10.3492,20800.0
2012-02-06 09:50:00,15.01,15.03,15.0,15.01,86800.0,10.3492,10.363,10.3423,10.3492,86800.0
2012-02-06 09:55:00,15.01,15.02,14.98,14.99,280800.0,10.3492,10.3561,10.3285,10.3354,280800.0
2012-02-06 10:00:00,14.99,15.01,14.98,14.99,103200.0,10.3354,10.3492,10.3285,10.3354,103200.0
2012-02-06 10:05:00,14.99,15.02,14.99,14.99,49200.0,10.3354,10.3561,10.3354,10.3354,49200.0
2012-02-06 10:10:00,14.99,15.02,14.99,15.02,106400.0,10.3354,10.3561,10.3354,10.3561,106400.0
2012-02-06 10:15:00,15.02,15.04,15.02,15.04,90400.0,10.3561,10.3699,10.3561,10.3699,90400.0
2012-02-06 10:20:00,15.04,15.04,15.03,15.04,24800.0,10.3699,10.3699,10.363,10.3699,24800.0
2012-02-06 10:25:00,15.04,15.05,15.04,15.05,47600.0,10.3699,10.3768,10.3699,10.3768,47600.0
2012-02-06 10:30:00,15.05,15.06,15.05,15.06,23600.0,10.3768,10.3837,10.3768,10.3837,23600.0
2012-02-06 10:35:00,15.06,15.06,15.06,15.06,44400.0,10.3837,10.3837,10.3837,10.3837,44400.0
2012-02-06 10:40:00,15.06,15.07,15.05,15.07,125200.0,10.3837,10.3906,10.3768,10.3906,125200.0
2012-02-06 10:45:00,15.07,15.07,15.06,15.07,32000.0,10.3906,10.3906,10.3837,10.3906,32000.0
2012-02-06 10:50:00,15.06,15.07,15.06,15.06,43200.0,10.3837,10.3906,10.3837,10.3837,43200.0
2012-02-06 10:55:00,15.06,15.06,15.05,15.06,80400.0,10.3837,10.3837,10.3768,10.3837,80400.0
2012-02-06 11:00:00,15.06,15.06,15.05,15.05,28800.0,10.3837,10.3837,10.3768,10.3768,28800.0
2012-02-06 11:05:00,15.05,15.05,15.04,15.04,28000.0,10.3768,10.3768,10.3699,10.3699,28000.0
2012-02-06 11:10:00,15.04,15.05,15.04,15.05,30000.0,10.3699,10.3768,10.3699,10.3768,30000.0
2012-02-06 11:15:00,15.05,15.05,15.04,15.05,26400.0,10.3768,10.3768,10.3699,10.3768,26400.0
2012-02-06 11:20:00,15.05,15.05,15.04,15.04,31200.0,10.3768,10.3768,10.3699,10.3699,31200.0
2012-02-06 11:25:00,15.05,15.05,15.04,15.04,26800.0,10.3768,10.3768,10.3699,10.3699,26800.0
2012-02-06 11:30:00,15.04,15.05,15.04,15.04,32000.0,10.3699,10.3768,10.3699,10.3699,32000.0
2012-02-06 11:35:00,15.04,15.05,15.04,15.05,54800.0,10.3699,10.3768,10.3699,10.3768,54800.0
2012-02-06 11:40:00,15.05,15.06,15.04,15.05,46800.0,10.3768,10.3837,10.3699,10.3768,46800.0
2012-02-06 11:45:00,15.05,15.05,15.04,15.04,62800.0,10.3768,10.3768,10.3699,10.3699,62800.0
2012-02-06 11:50:00,15.04,15.04,15.02,15.02,46000.0,10.3699,10.3699,10.3561,10.3561,46000.0
2012-02-06 11:55:00,15.02,15.03,15.02,15.03,30800.0,10.3561,10.363,10.3561,10.363,30800.0
2012-02-06 12:00:00,15.03,15.03,15.03,15.03,12800.0,10.363,10.363,10.363,10.363,12800.0
2012-02-06 12:05:00,15.03,15.03,15.02,15.02,14400.0,10.363,10.363,10.3561,10.3561,14400.0
2012-02-06 12:10:00,15.02,15.02,15.02,15.02,24800.0,10.3561,10.3561,10.3561,10.3561,24800.0
2012-02-06 12:15:00,15.02,15.02,15.02,15.02,14000.0,10.3561,10.3561,10.3561,10.3561,14000.0
2012-02-06 12:20:00,15.02,15.02,15.01,15.02,50800.0,10.3561,10.3561,10.3492,10.3561,50800.0
2012-02-06 12:25:00,15.02,15.02,15.02,15.02,32000.0,10.3561,10.3561,10.3561,10.3561,32000.0
2012-02-06 12:30:00,15.02,15.02,15.0,15.0,76800.0,10.3561,10.3561,10.3423,10.3423,76800.0
2012-02-06 12:35:00,15.0,15.01,15.0,15.01,44000.0,10.3423,10.3492,10.3423,10.3492,44000.0
2012-02-06 12:40:00,15.01,15.01,14.99,15.0,41200.0,10.3492,10.3492,10.3354,10.3423,41200.0
2012-02-06 12:45:00,15.0,15.01,14.99,15.0,54400.0,10.3423,10.3492,10.3354,10.3423,54400.0
2012-02-06 12:50:00,15.0,15.0,14.99,14.99,34800.0,10.3423,10.3423,10.3354,10.3354,34800.0
2012-02-06 12:55:00,14.99,15.0,14.99,15.0,45600.0,10.3354,10.3423,10.3354,10.3423,45600.0
2012-02-06 13:00:00,15.0,15.0,14.98,14.98,100400.0,10.3423,10.3423,10.3285,10.3285,100400.0
2012-02-06 13:05:00,14.98,14.98,14.97,14.98,22400.0,10.3285,10.3285,10.3217,10.3285,22400.0
2012-02-06 13:10:00,14.98,14.98,14.97,14.97,53200.0,10.3285,10.3285,10.3217,10.3217,53200.0
2012-02-06 13:15:00,14.97,14.97,14.97,14.97,48800.0,10.3217,10.3217,10.3217,10.3217,48800.0
2012-02-06 13:20:00,14.98,14.98,14.97,14.97,55200.0,10.3285,10.3285,10.3217,10.3217,55200.0
2012-02-06 13:25:00,14.97,14.98,14.97,14.98,49200.0,10.3217,10.3285,10.3217,10.3285,49200.0
2012-02-06 13:30:00,14.98,14.99,14.98,14.99,45200.0,10.3285,10.3354,10.3285,10.3354,45200.0
2012-02-06 13:35:00,14.99,14.99,14.98,14.98,42000.0,10.3354,10.3354,10.3285,10.3285,42000.0
2012-02-06 13:40:00,14.98,14.98,14.97,14.97,31600.0,10.3285,10.3285,10.3217,10.3217,31600.0
2012-02-06 13:45:00,14.97,14.98,14.96,14.98,53600.0,10.3217,10.3285,10.3148,10.3285,53600.0
2012-02-06 13:50:00,14.98,14.98,14.98,14.98,30400.0,10.3285,10.3285,10.3285,10.3285,30400.0
2012-02-06 13:55:00,14.98,14.98,14.97,14.98,44000.0,10.3285,10.3285,10.3217,10.3285,44000.0
2012-02-06 14:00:00,14.98,14.98,14.98,14.98,38800.0,10.3285,10.3285,10.3285,10.3285,38800.0
2012-02-06 14:05:00,14.98,14.99,14.97,14.98,37600.0,10.3285,10.3354,10.3217,10.3285,37600.0
2012-02-06 14:10:00,14.99,14.99,14.98,14.99,12000.0,10.3354,10.3354,10.3285,10.3354,12000.0
2012-02-06 14:15:00,14.99,14.99,14.98,14.98,34000.0,10.3354,10.3354,10.3285,10.3285,34000.0
2012-02-06 14:20:00,14.98,14.98,14.96,14.97,107600.0,10.3285,10.3285,10.3148,10.3217,107600.0
2012-02-06 14:25:00,14.96,14.97,14.96,14.97,68000.0,10.3148,10.3217,10.3148,10.3217,68000.0
2012-02-06 14:30:00,14.97,14.98,14.97,14.98,61200.0,10.3217,10.3285,10.3217,10.3285,61200.0
2012-02-06 14:35:00,14.98,14.99,14.98,14.99,35200.0,10.3285,10.3354,10.3285,10.3354,35200.0
2012-02-06 14:40:00,14.99,14.99,14.99,14.99,51600.0,10.3354,10.3354,10.3354,10.3354,51600.0
2012-02-06 14:45:00,14.99,15.0,14.99,15.0,38800.0,10.3354,10.3423,10.3354,10.3423,38800.0
2012-02-06 14:50:00,14.99,15.0,14.99,15.0,32400.0,10.3354,10.3423,10.3354,10.3423,32400.0
2012-02-06 14:55:00,15.0,15.01,14.99,15.0,44800.0,10.3423,10.3492,10.3354,10.3423,44800.0
2012-02-06 15:00:00,15.0,15.02,15.0,15.01,83200.0,10.3423,10.3561,10.3423,10.3492,83200.0
2012-02-06 15:05:00,15.02,15.02,14.99,14.99,52800.0,10.3561,10.3561,10.3354,10.3354,52800.0
2012-02-06 15:10:00,14.99,15.0,14.98,14.98,41600.0,10.3354,10.3423,10.3285,10.3285,41600.0
2012-02-06 15:15:00,14.98,14.99,14.98,14.99,39200.0,10.3285,10.3354,10.3285,10.3354,39200.0
2012-02-06 15:20:00,14.99,15.0,14.99,14.99,54000.0,10.3354,10.3423,10.3354,10.3354,54000.0
2012-02-06 15:25:00,15.0,15.0,14.98,14.99,182800.0,10.3423,10.3423,10.3285,10.3354,182800.0
2012-02-06 15:30:00,14.99,15.0,14.98,14.99,151600.0,10.3354,10.3423,10.3285,10.3354,151600.0
2012-02-06 15:35:00,14.99,14.99,14.98,14.99,67600.0,10.3354,10.3354,10.3285,10.3354,67600.0
2012-02-06 15:40:00,14.99,14.99,14.98,14.99,82000.0,10.3354,10.3354,10.3285,10.3354,82000.0
2012-02-06 15:45:00,14.99,14.99,14.98,14.98,203600.0,10.3354,10.3354,10.3285,10.3285,203600.0
2012-02-06 15:50:00,14.98,14.99,14.97,14.98,138000.0,10.3285,10.3354,10.3217,10.3285,138000.0
2012-02-06 15:55:00,14.98,15.0,14.98,14.99,370000.0,10.3285,10.3423,10.3285,10.3354,370000.0
2012-02-07 09:30:00,14.96,14.99,14.95,14.97,104800.0,10.3148,10.3354,10.3079,10.3217,104800.0
2012-02-07 09:35:00,14.95,14.97,14.95,14.95,89600.0,10.3079,10.3217,10.3079,10.3079,89600.0
2012-02-07 09:40:00,14.95,14.98,14.94,14.97,70800.0,10.3079,10.3285,10.301,10.3217,70800.0
2012-02-07 09:45:00,14.97,14.97,14.93,14.95,95600.0,10.3217,10.3217,10.2941,10.3079,95600.0
2012-02-07 09:50:00,14.95,14.96,14.9,14.91,120400.0,10.3079,10.3148,10.2734,10.2803,120400.0
2012-02-07 09:55:00,14.9,14.93,14.9,14.93,43600.0,10.2734,10.2941,10.2734,10.2941,43600.0
2012-02-07 10:00:00,14.93,14.96,14.93,14.95,88800.0,10.2941,10.3148,10.2941,10.3079,88800.0
2012-02-07 10:05:00,14.94,14.97,14.94,14.97,52400.0,10.301,10.3217,10.301,10.3217,52400.0
2012-02-07 10:10:00,14.97,14.99,14.97,14.99,51200.0,10.3217,10.3354,10.3217,10.3354,51200.0
2012-02-07 10:15:00,14.99,14.99,14.99,14.99,37600.0,10.3354,10.3354,10.3354,10.3354,37600.0
2012-02-07 10:20:00,14.99,14.99,14.98,14.99,21200.0,10.3354,10.3354,10.3285,10.3354,21200.0
2012-02-07 10:25:00,14.99,15.01,14.99,14.99,62000.0,10.3354,10.3492,10.3354,10.3354,62000.0
2012-02-07 10:30:00,14.99,14.99,14.99,14.99,56000.0,10.3354,10.3354,10.3354,10.3354,56000.0
2012-02-07 10:35:00,14.99,14.99,14.97,14.98,72000.0,10.3354,10.3354,10.3217,10.3285,72000.0
2012-02-07 10:40:00,14.98,15.0,14.98,15.0,70400.0,10.3285,10.3423,10.3285,10.3423,70400.0
2012-02-07 10:45:00,15.0,15.01,15.0,15.0,71200.0,10.3423,10.3492,10.3423,10.3423,71200.0
2012-02-07 10:50:00,15.0,15.02,15.0,15.01,33200.0,10.3423,10.3561,10.3423,10.3492,33200.0
2012-02-07 10:55:00,15.01,15.02,15.0,15.02,218800.0,10.3492,10.3561,10.3423,10.3561,218800.0
2012-02-07 11:00:00,15.02,15.04,15.02,15.03,77200.0,10.3561,10.3699,10.3561,10.363,77200.0
2012-02-07 11:05:00,15.03,15.04,15.02,15.04,83200.0,10.363,10.3699,10.3561,10.3699,83200.0
2012-02-07 11:10:00,15.04,15.06,15.03,15.06,66400.0,10.3699,10.3837,10.363,10.3837,66400.0
2012-02-07 11:15:00,15.06,15.06,15.05,15.05,73600.0,10.3837,10.3837,10.3768,10.3768,73600.0
2012-02-07 11:20:00,15.05,15.05,15.04,15.05,48400.0,10.3768,10.3768,10.3699,10.3768,48400.0
2012-02-07 11:25:00,15.05,15.06,15.04,15.05,132800.0,10.3768,10.3837,10.3699,10.3768,132800.0
2012-02-07 11:30:00,15.05,15.06,15.04,15.06,50800.0,10.3768,10.3837,10.3699,10.3837,50800.0
2012-02-07 11:35:00,15.06,15.06,15.05,15.06,66400.0,10.3837,10.3837,10.3768,10.3837,66400.0
2012-02-07 11:40:00,15.06,15.06,15.05,15.06,156400.0,10.3837,10.3837,10.3768,10.3837,156400.0
2012-02-07 11:45:00,15.06,15.07,15.06,15.06,50400.0,10.3837,10.3906,10.3837,10.3837,50400.0
2012-02-07 11:50:00,15.06,15.07,15.05,15.05,56400.0,10.3837,10.3906,10.3768,10.3768,56400.0
2012-02-07 11:55:00,15.05,15.05,15.05,15.05,55200.0,10.3768,10.3768,10.3768,10.3768,55200.0
2012-02-07 12:00:00,15.05,15.06,15.05,15.06,91600.0,10.3768,10.3837,10.3768,10.3837,91600.0
2012-02-07 12:05:00,15.06,15.08,15.06,15.07,53200.0,10.3837,10.3975,10.3837,10.3906,53200.0
2012-02-07 12:10:00,15.08,15.08,15.06,15.06,86400.0,10.3975,10.3975,10.3837,10.3837,86400.0
2012-02-07 12:15:00,15.06,15.07,15.06,15.07,49200.0,10.3837,10.3906,10.3837,10.3906,49200.0
2012-02-07 12:20:00,15.07,15.08,15.06,15.08,37200.0,10.3906,10.3975,10.3837,10.3975,37200.0
2012-02-07 12:25:00,15.08,15.08,15.06,15.06,30000.0,10.3975,10.3975,10.3837,10.3837,30000.0
2012-02-07 12:30:00,15.07,15.07,15.05,15.06,53200.0,10.3906,10.3906,10.3768,10.3837,53200.0
2012-02-07 12:35:00,15.06,15.06,15.05,15.05,90800.0,10.3837,10.3837,10.3768,10.3768,90800.0
2012-02-07 12:40:00,15.05,15.06,15.04,15.04,87200.0,10.3768,10.3837,10.3699,10.3699,87200.0
2012-02-07 12:45:00,15.04,15.05,15.04,15.05,53600.0,10.3699,10.3768,10.3699,10.3768,53600.0
2012-02-07 12:50:00,15.05,15.05,15.05,15.05,12800.0,10.3768,10.3768,10.3768,10.3768,12800.0
2012-02-07 12:55:00,15.05,15.06,15.05,15.05,132400.0,10.3768,10.3837,10.3768,10.3768,132400.0
2012-02-07 13:00:00,15.05,15.06,15.05,15.05,71600.0,10.3768,10.3837,10.3768,10.3768,71600.0
2012-02-07 13:05:00,15.05,15.06,15.05,15.05,60000.0,10.3768,10.3837,10.3768,10.3768,60000.0
2012-02-07 13:10:00,15.05,15.06,15.05,15.06,104000.0,10.3768,10.3837,10.3768,10.3837,104000.0
2012-02-07 13:15:00,15.06,15.07,15.06,15.06,42000.0,10.3837,10.3906,10.3837,10.3837,42000.0
2012-02-07 13:20:00,15.06,15.06,15.05,15.06,26800.0,10.3837,10.3837,10.3768,10.3837,26800.0
2012-02-07 13:25:00,15.06,15.08,15.06,15.07,50800.0,10.3837,10.3975,10.3837,10.3906,50800.0
2012-02-07 13:30:00,15.08,15.08,15.07,15.08,64000.0,10.3975,10.3975,10.3906,10.3975,64000.0
2012-02-07 13:35:00,15.08,15.09,15.08,15.09,45200.0,10.3975,10.4044,10.3975,10.4044,45200.0
2012-02-07 13:40:00,15.09,15.09,15.09,15.09,38400.0,10.4044,10.4044,10.4044,10.4044,38400.0
2012-02-07 13:45:00,15.09,15.1,15.09,15.1,41600.0,10.4044,10.4113,10.4044,10.4113,41600.0
2012-02-07 13:50:00,15.1,15.11,15.1,15.11,41600.0,10.4113,10.4182,10.4113,10.4182,41600.0
2012-02-07 13:55:00,15.11,15.11,15.1,15.1,88000.0,10.4182,10.4182,10.4113,10.4113,88000.0
2012-02-07 14:00:00,15.1,15.1,15.1,15.1,55600.0,10.4113,10.4113,10.4113,10.4113,55600.0
2012-02-07 14:05:00,15.1,15.11,15.09,15.11,56800.0,10.4113,10.4182,10.4044,10.4182,56800.0
2012-02-07 14:10:00,15.11,15.11,15.11,15.11,49200.0,10.4182,10.4182,10.4182,10.4182,49200.0
2012-02-07 14:15:00,15.11,15.11,15.1,15.11,33200.0,10.4182,10.4182,10.4113,10.4182,33200.0
2012-02-07 14:20:00,15.11,15.11,15.11,15.11,60800.0,10.4182,10.4182,10.4182,10.4182,60800.0
2012-02-07 14:25:00,15.11,15.11,15.1,15.1,58000.0,10.4182,10.4182,10.4113,10.4113,58000.0
2012-02-07 14:30:00,15.1,15.1,15.09,15.09,76000.0,10.4113,10.4113,10.4044,10.4044,76000.0
2012-02-07 14:35:00,15.09,15.09,15.08,15.08,68000.0,10.4044,10.4044,10.3975,10.3975,68000.0
2012-02-07 14:40:00,15.08,15.08,15.07,15.07,114400.0,10.3975,10.3975,10.3906,10.3906,114400.0
2012-02-07 14:45:00,15.07,15.07,15.07,15.07,62000.0,10.3906,10.3906,10.3906,10.3906,62000.0
2012-02-07 14:50:00,15.07,15.07,15.06,15.06,96800.0,10.3906,10.3906,10.3837,10.3837,96800.0
2012-02-07 14:55:00,15.06,15.06,15.05,15.06,138000.0,10.3837,10.3837,10.3768,10.3837,138000.0
2012-02-07 15:00:00,15.06,15.06,15.05,15.06,96000.0,10.3837,10.3837,10.3768,10.3837,96000.0
2012-02-07 15:05:00,15.06,15.06,15.06,15.06,72800.0,10.3837,10.3837,10.3837,10.3837,72800.0
2012-02-07 15:10:00,15.06,15.08,15.06,15.08,96000.0,10.3837,10.3975,10.3837,10.3975,96000.0
2012-02-07 15:15:00,15.08,15.09,15.08,15.09,78400.0,10.3975,10.4044,10.3975,10.4044,78400.0
2012-02-07 15:20:00,15.09,15.09,15.08,15.08,97600.0,10.4044,10.4044,10.3975,10.3975,97600.0
2012-02-07 15:25:00,15.08,15.09,15.08,15.09,64800.0,10.3975,10.4044,10.3975,10.4044,64800.0
2012-02-07 15:30:00,15.09,15.1,15.08,15.08,123600.0,10.4044,10.4113,10.3975,10.3975,123600.0
2012-02-07 15:35:00,15.08,15.08,15.07,15.08,122800.0,10.3975,10.3975,10.3906,10.3975,122800.0
2012-02-07 15:40:00,15.08,15.08,15.06,15.07,104400.0,10.3975,10.3975,10.3837,10.3906,104400.0
2012-02-07 15:45:00,15.07,15.09,15.06,15.06,176000.0,10.3906,10.4044,10.3837,10.3837,176000.0
2012-02-07 15:50:00,15.06,15.06,15.05,15.06,186800.0,10.3837,10.3837,10.3768,10.3837,186800.0
2012-02-07 15:55:00,15.06,15.06,15.04,15.05,499600.0,10.3837,10.3837,10.3699,10.3768,499600.0
2012-02-08 09:30:00,15.02,15.06,15.0,15.0,256000.0,10.3561,10.3837,10.3423,10.3423,256000.0
2012-02-08 09:35:00,15.0,15.01,14.96,14.98,92800.0,10.3423,10.3492,10.3148,10.3285,92800.0
2012-02-08 09:40:00,14.98,15.04,14.97,15.04,106000.0,10.3285,10.3699,10.3217,10.3699,106000.0
2012-02-08 09:45:00,15.02,15.03,14.98,14.99,113200.0,10.3561,10.363,10.3285,10.3354,113200.0
2012-02-08 09:50:00,14.99,15.03,14.99,15.0,226800.0,10.3354,10.363,10.3354,10.3423,226800.0
2012-02-08 09:55:00,15.0,15.01,14.98,14.99,87200.0,10.3423,10.3492,10.3285,10.3354,87200.0
2012-02-08 10:00:00,14.98,15.0,14.98,14.99,99200.0,10.3285,10.3423,10.3285,10.3354,99200.0
2012-02-08 10:05:00,14.99,15.0,14.97,14.98,112000.0,10.3354,10.3423,10.3217,10.3285,112000.0
2012-02-08 10:10:00,14.98,14.99,14.97,14.99,64000.0,10.3285,10.3354,10.3217,10.3354,64000.0
2012-02-08 10:15:00,14.99,14.99,14.97,14.97,57600.0,10.3354,10.3354,10.3217,10.3217,57600.0
2012-02-08 10:20:00,14.98,14.99,14.97,14.97,68000.0,10.3285,10.3354,10.3217,10.3217,68000.0
2012-02-08 10:25:00,14.97,14.98,14.96,14.97,64000.0,10.3217,10.3285,10.3148,10.3217,64000.0
2012-02-08 10:30:00,14.97,14.99,14.97,14.99,82400.0,10.3217,10.3354,10.3217,10.3354,82400.0
2012-02-08 10:35:00,14.99,15.02,14.99,15.02,70800.0,10.3354,10.3561,10.3354,10.3561,70800.0
2012-02-08 10:40:00,15.02,15.02,15.02,15.02,40400.0,10.3561,10.3561,10.3561,10.3561,40400.0
2012-02-08 10:45:00,15.02,15.04,15.02,15.02,173600.0,10.3561,10.3699,10.3561,10.3561,173600.0
2012-02-08 10:50:00,15.02,15.02,15.01,15.01,46000.0,10.3561,10.3561,10.3492,10.3492,46000.0
2012-02-08 10:55:00,15.01,15.02,15.01,15.02,43600.0,10.3492,10.3561,10.3492,10.3561,43600.0
2012-02-08 11:00:00,15.02,15.05,15.02,15.03,209600.0,10.3561,10.3768,10.3561,10.363,209600.0
2012-02-08 11:05:00,15.03,15.03,15.01,15.01,38000.0,10.363,10.363,10.3492,10.3492,38000.0
2012-02-08 11:10:00,15.01,15.02,15.01,15.01,32000.0,10.3492,10.3561,10.3492,10.3492,32000.0
2012-02-08 11:15:00,15.01,15.01,15.0,15.0,70400.0,10.3492,10.3492,10.3423,10.3423,70400.0
2012-02-08 11:20:00,15.0,15.0,14.99,14.99,78000.0,10.3423,10.3423,10.3354,10.3354,78000.0
2012-02-08 11:25:00,14.99,14.99,14.99,14.99,34400.0,10.3354,10.3354,10.3354,10.3354,34400.0
2012-02-08 11:30:00,14.99,15.0,14.99,15.0,20400.0,10.3354,10.3423,10.3354,10.3423,20400.0
2012-02-08 11:35:00,15.0,15.0,14.99,15.0,52400.0,10.3423,10.3423,10.3354,10.3423,52400.0
2012-02-08 11:40:00,15.0,15.0,14.98,14.98,36800.0,10.3423,10.3423,10.3285,10.3285,36800.0
2012-02-08 11:45:00,14.99,14.99,14.98,14.99,40400.0,10.3354,10.3354,10.3285,10.3354,40400.0
2012-02-08 11:50:00,14.99,15.02,14.99,15.02,36400.0,10.3354,10.3561,10.3354,10.3561,36400.0
2012-02-08 11:55:00,15.02,15.03,15.02,15.03,34000.0,10.3561,10.363,10.3561,10.363,34000.0
2012-02-08 12:00:00,15.03,15.03,15.02,15.03,26400.0,10.363,10.363,10.3561,10.363,26400.0
2012-02-08 12:05:00,15.03,15.03,15.01,15.01,99200.0,10.363,10.363,10.3492,10.3492,99200.0
2012-02-08 12:10:00,15.01,15.02,15.01,15.02,37600.0,10.3492,10.3561,10.3492,10.3561,37600.0
2012-02-08 12:15:00,15.02,15.03,15.02,15.02,24800.0,10.3561,10.363,10.3561,10.3561,24800.0
2012-02-08 12:20:00,15.02,15.03,15.02,15.02,47200.0,10.3561,10.363,10.3561,10.3561,47200.0
2012-02-08 12:25:00,15.02,15.03,15.02,15.03,37200.0,10.3561,10.363,10.3561,10.363,37200.0
2012-02-08 12:30:00,15.03,15.03,15.02,15.02,33200.0,10.363,10.363,10.3561,10.3561,33200.0
2012-02-08 12:35:00,15.02,15.04,15.02,15.04,32400.0,10.3561,10.3699,10.3561,10.3699,32400.0
2012-02-08 12:40:00,15.04,15.05,15.04,15.05,68400.0,10.3699,10.3768,10.3699,10.3768,68400.0
2012-02-08 12:45:00,15.05,15.06,15.05,15.06,38800.0,10.3768,10.3837,10.3768,10.3837,38800.0
2012-02-08 12:50:00,15.06,15.07,15.02,15.06,231200.0,10.3837,10.3906,10.3561,10.3837,231200.0
2012-02-08 12:55:00,15.06,15.07,15.06,15.07,21600.0,10.3837,10.3906,10.3837,10.3906,21600.0
2012-02-08 13:00:00,15.07,15.08,15.06,15.07,30800.0,10.3906,10.3975,10.3837,10.3906,30800.0
2012-02-08 13:05:00,15.07,15.08,15.06,15.07,33600.0,10.3906,10.3975,10.3837,10.3906,33600.0
2012-02-08 13:10:00,15.07,15.07,15.06,15.06,35600.0,10.3906,10.3906,10.3837,10.3837,35600.0
2012-02-08 13:15:00,15.06,15.07,15.06,15.06,35600.0,10.3837,10.3906,10.3837,10.3837,35600.0
2012-02-08 13:20:00,15.06,15.07,15.06,15.07,39200.0,10.3837,10.3906,10.3837,10.3906,39200.0
2012-02-08 13:25:00,15.07,15.07,15.06,15.06,25200.0,10.3906,10.3906,10.3837,10.3837,25200.0
2012-02-08 13:30:00,15.07,15.08,15.07,15.07,53600.0,10.3906,10.3975,10.3906,10.3906,53600.0
2012-02-08 13:35:00,15.07,15.08,15.07,15.08,22400.0,10.3906,10.3975,10.3906,10.3975,22400.0
2012-02-08 13:40:00,15.08,15.08,15.07,15.08,188400.0,10.3975,10.3975,10.3906,10.3975,188400.0
2012-02-08 13:45:00,15.08,15.08,15.08,15.08,10000.0,10.3975,10.3975,10.3975,10.3975,10000.0
2012-02-08 13:50:00,15.08,15.09,15.08,15.09,42800.0,10.3975,10.4044,10.3975,10.4044,42800.0
2012-02-08 13:55:00,15.09,15.09,15.07,15.07,168800.0,10.4044,10.4044,10.3906,10.3906,168800.0
2012-02-08 14:00:00,15.07,15.07,15.07,15.07,37200.0,10.3906,10.3906,10.3906,10.3906,37200.0
2012-02-08 14:05:00,15.07,15.08,15.06,15.06,61600.0,10.3906,10.3975,10.3837,10.3837,61600.0
2012-02-08 14:10:00,15.06,15.07,15.06,15.07,68400.0,10.3837,10.3906,10.3837,10.3906,68400.0
2012-02-08 14:15:00,15.07,15.07,15.06,15.06,119200.0,10.3906,10.3906,10.3837,10.3837,119200.0
2012-02-08 14:20:00,15.06,15.08,15.06,15.08,31600.0,10.3837,10.3975,10.3837,10.3975,31600.0
2012-02-08 14:25:00,15.07,15.08,15.07,15.08,46800.0,10.3906,10.3975,10.3906,10.3975,46800.0
2012-02-08 14:30:00,15.08,15.09,15.08,15.08,11200.0,10.3975,10.4044,10.3975,10.3975,11200.0
2012-02-08 14:35:00,15.08,15.09,15.08,15.09,40400.0,10.3975,10.4044,10.3975,10.4044,40400.0
2012-02-08 14:40:00,15.09,15.1,15.09,15.1,61600.0,10.4044,10.4113,10.4044,10.4113,61600.0
2012-02-08 14:45:00,15.1,15.1,15.09,15.1,101600.0,10.4113,10.4113,10.4044,10.4113,101600.0
2012-02-08 14:50:00,15.1,15.11,15.1,15.1,81600.0,10.4113,10.4182,10.4113,10.4113,81600.0
2012-02-08 14:55:00,15.1,15.1,15.1,15.1,15200.0,10.4113,10.4113,10.4113,10.4113,15200.0
2012-02-08 15:00:00,15.1,15.1,15.09,15.09,72000.0,10.4113,10.4113,10.4044,10.4044,72000.0
2012-02-08 15:05:00,15.09,15.09,15.08,15.08,54400.0,10.4044,10.4044,10.3975,10.3975,54400.0
2012-02-08 15:10:00,15.08,15.1,15.08,15.09,100800.0,10.3975,10.4113,10.3975,10.4044,100800.0
2012-02-08 15:15:00,15.09,15.09,15.09,15.09,38400.0,10.4044,10.4044,10.4044,10.4044,38400.0
2012-02-08 15:20:00,15.09,15.1,15.09,15.09,133600.0,10.4044,10.4113,10.4044,10.4044,133600.0
2012-02-08 15:25:00,15.09,15.1,15.09,15.1,37200.0,10.4044,10.4113,10.4044,10.4113,37200.0
2012-02-08 15:30:00,15.1,15.1,15.09,15.09,71600.0,10.4113,10.4113,10.4044,10.4044,71600.0
2012-02-08 15:35:00,15.09,15.1,15.09,15.09,86400.0,10.4044,10.4113,10.4044,10.4044,86400.0
2012-02-08 15:40:00,15.09,15.09,15.08,15.09,106000.0,10.4044,10.4044,10.3975,10.4044,106000.0
2012-02-08 15:45:00,15.09,15.09,15.06,15.07,262800.0,10.4044,10.4044,10.3837,10.3906,262800.0
2012-02-08 15:50:00,15.07,15.09,15.07,15.09,90800.0,10.3906,10.4044,10.3906,10.4044,90800.0
2012-02-08 15:55:00,15.09,15.1,15.09,15.09,231600.0,10.4044,10.4113,10.4044,10.4044,231600.0
2012-02-09 09:30:00,15.08,15.09,15.02,15.03,106400.0,10.3975,10.4044,10.3561,10.363,106400.0
2012-02-09 09:35:00,15.04,15.06,15.04,15.05,52800.0,10.3699,10.3837,10.3699,10.3768,52800.0
2012-02-09 09:40:00,15.05,15.06,15.03,15.04,44000.0,10.3768,10.3837,10.363,10.3699,44000.0
2012-02-09 09:45:00,15.04,15.04,15.03,15.03,109600.0,10.3699,10.3699,10.363,10.363,109600.0
2012-02-09 09:50:00,15.03,15.05,15.02,15.04,63200.0,10.363,10.3768,10.3561,10.3699,63200.0
2012-02-09 09:55:00,15.03,15.04,15.02,15.02,41200.0,10.363,10.3699,10.3561,10.3561,41200.0
2012-02-09 10:00:00,15.02,15.03,15.0,15.01,49600.0,10.3561,10.363,10.3423,10.3492,49600.0
2012-02-09 10:05:00,15.01,15.03,15.01,15.02,162400.0,10.3492,10.363,10.3492,10.3561,162400.0
2012-02-09 10:10:00,15.02,15.03,15.01,15.02,72400.0,10.3561,10.363,10.3492,10.3561,72400.0
2012-02-09 10:15:00,15.02,15.04,15.02,15.03,206400.0,10.3561,10.3699,10.3561,10.363,206400.0
2012-02-09 10:20:00,15.03,15.04,15.02,15.03,53600.0,10.363,10.3699,10.3561,10.363,53600.0
2012-02-09 10:25:00,15.03,15.03,15.02,15.03,52000.0,10.363,10.363,10.3561,10.363,52000.0
2012-02-09 10:30:00,15.02,15.04,15.02,15.04,62800.0,10.3561,10.3699,10.3561,10.3699,62800.0
2012-02-09 10:35:00,15.03,15.05,15.03,15.04,125200.0,10.363,10.3768,10.363,10.3699,125200.0
2012-02-09 10:40:00,15.04,15.04,15.01,15.01,42400.0,10.3699,10.3699,10.3492,10.3492,42400.0
2012-02-09 10:45:00,15.01,15.03,15.01,15.03,57600.0,10.3492,10.363,10.3492,10.363,57600.0
2012-02-09 10:50:00,15.03,15.04,15.03,15.04,44000.0,10.363,10.3699,10.363,10.3699,44000.0
2012-02-09 10:55:00,15.04,15.06,15.04,15.05,35600.0,10.3699,10.3837,10.3699,10.3768,35600.0
2012-02-09 11:00:00,15.05,15.06,15.04,15.06,60000.0,10.3768,10.3837,10.3699,10.3837,60000.0
2012-02-09 11:05:00,15.05,15.06,15.04,15.06,184800.0,10.3768,10.3837,10.3699,10.3837,184800.0
2012-02-09 11:10:00,15.06,15.07,15.05,15.07,32000.0,10.3837,10.3906,10.3768,10.3906,32000.0
2012-02-09 11:15:00,15.07,15.08,15.07,15.07,57600.0,10.3906,10.3975,10.3906,10.3906,57600.0
2012-02-09 11:20:00,15.07,15.08,15.04,15.04,46800.0,10.3906,10.3975,10.3699,10.3699,46800.0
2012-02-09 11:25:00,15.04,15.04,15.02,15.02,54000.0,10.3699,10.3699,10.3561,10.3561,54000.0
2012-02-09 11:30:00,15.02,15.03,15.01,15.01,55200.0,10.3561,10.363,10.3492,10.3492,55200.0
2012-02-09 11:35:00,15.01,15.02,15.01,15.01,161200.0,10.3492,10.3561,10.3492,10.3492,161200.0
2012-02-09 11:40:00,15.01,15.01,14.99,14.99,63200.0,10.3492,10.3492,10.3354,10.3354,63200.0
2012-02-09 11:45:00,14.99,15.03,14.99,15.02,71200.0,10.3354,10.363,10.3354,10.3561,71200.0
2012-02-09 11:50:00,15.02,15.03,15.02,15.02,29200.0,10.3561,10.363,10.3561,10.3561,29200.0
2012-02-09 11:55:00,15.02,15.03,15.02,15.03,99600.0,10.3561,10.363,10.3561,10.363,99600.0
2012-02-09 12:00:00,15.03,15.05,15.03,15.05,193200.0,10.363,10.3768,10.363,10.3768,193200.0
2012-02-09 12:05:00,15.05,15.06,15.05,15.05,60400.0,10.3768,10.3837,10.3768,10.3768,60400.0
2012-02-09 12:10:00,15.05,15.06,15.05,15.05,56800.0,10.3768,10.3837,10.3768,10.3768,56800.0
2012-02-09 12:15:00,15.05,15.06,15.05,15.06,62400.0,10.3768,10.3837,10.3768,10.3837,62400.0
2012-02-09 12:20:00,15.06,15.07,15.06,15.07,83200.0,10.3837,10.3906,10.3837,10.3906,83200.0
2012-02-09 12:25:00,15.07,15.08,15.06,15.06,93600.0,10.3906,10.3975,10.3837,10.3837,93600.0
2012-02-09 12:30:00,15.06,15.06,15.06,15.06,16800.0,10.3837,10.3837,10.3837,10.3837,16800.0
2012-02-09 12:35:00,15.06,15.08,15.06,15.08,37600.0,10.3837,10.3975,10.3837,10.3975,37600.0
2012-02-09 12:40:00,15.08,15.08,15.08,15.08,115200.0,10.3975,10.3975,10.3975,10.3975,115200.0
2012-02-09 12:45:00,15.08,15.1,15.08,15.1,42400.0,10.3975,10.4113,10.3975,10.4113,42400.0
2012-02-09 12:50:00,15.1,15.1,15.08,15.09,188400.0,10.4113,10.4113,10.3975,10.4044,188400.0
2012-02-09 12:55:00,15.09,15.1,15.08,15.09,82400.0,10.4044,10.4113,10.3975,10.4044,82400.0
2012-02-09 13:00:00,15.09,15.1,15.09,15.1,115600.0,10.4044,10.4113,10.4044,10.4113,115600.0
2012-02-09 13:05:00,15.1,15.11,15.09,15.1,42000.0,10.4113,10.4182,10.4044,10.4113,42000.0
2012-02-09 13:10:00,15.1,15.1,15.1,15.1,53200.0,10.4113,10.4113,10.4113,10.4113,53200.0
2012-02-09 13:15:00,15.1,15.1,15.09,15.09,26400.0,10.4113,10.4113,10.4044,10.4044,26400.0
2012-02-09 13:20:00,15.09,15.09,15.08,15.09,42800.0,10.4044,10.4044,10.3975,10.4044,42800.0
2012-02-09 13:25:00,15.09,15.1,15.08,15.09,41200.0,10.4044,10.4113,10.3975,10.4044,41200.0
2012-02-09 13:30:00,15.09,15.1,15.09,15.1,47600.0,10.4044,10.4113,10.4044,10.4113,47600.0
2012-02-09 13:35:00,15.1,15.11,15.1,15.1,35200.0,10.4113,10.4182,10.4113,10.4113,35200.0
2012-02-09 13:40:00,15.1,15.1,15.09,15.09,30800.0,10.4113,10.4113,10.4044,10.4044,30800.0
2012-02-09 13:45:00,15.09,15.1,15.09,15.09,34000.0,10.4044,10.4113,10.4044,10.4044,34000.0
2012-02-09 13:50:00,15.09,15.09,15.08,15.08,45200.0,10.4044,10.4044,10.3975,10.3975,45200.0
2012-02-09 13:55:00,15.08,15.08,15.07,15.08,101200.0,10.3975,10.3975,10.3906,10.3975,101200.0
2012-02-09 14:00:00,15.08,15.1,15.08,15.1,58000.0,10.3975,10.4113,10.3975,10.4113,58000.0
2012-02-09 14:05:00,15.1,15.1,15.09,15.1,105600.0,10.4113,10.4113,10.4044,10.4113,105600.0
2012-02-09 14:10:00,15.1,15.11,15.1,15.1,50000.0,10.4113,10.4182,10.4113,10.4113,50000.0
2012-02-09 14:15:00,15.1,15.1,15.1,15.1,55600.0,10.4113,10.4113,10.4113,10.4113,55600.0
2012-02-09 14:20:00,15.1,15.11,15.09,15.09,78400.0,10.4113,10.4182,10.4044,10.4044,78400.0
2012-02-09 14:25:00,15.09,15.09,15.09,15.09,64000.0,10.4044,10.4044,10.4044,10.4044,64000.0
2012-02-09 14:30:00,15.09,15.09,15.08,15.08,59600.0,10.4044,10.4044,10.3975,10.3975,59600.0
2012-02-09 14:35:00,15.08,15.08,15.07,15.07,36400.0,10.3975,10.3975,10.3906,10.3906,36400.0
2012-02-09 14:40:00,15.08,15.08,15.07,15.07,35200.0,10.3975,10.3975,10.3906,10.3906,35200.0
2012-02-09 14:45:00,15.07,15.08,15.07,15.08,42800.0,10.3906,10.3975,10.3906,10.3975,42800.0
2012-02-09 14:50:00,15.07,15.08,15.07,15.07,28400.0,10.3906,10.3975,10.3906,10.3906,28400.0
2012-02-09 14:55:00,15.07,15.08,15.07,15.07,75200.0,10.3906,10.3975,10.3906,10.3906,75200.0
2012-02-09 15:00:00,15.07,15.08,15.06,15.07,35600.0,10.3906,10.3975,10.3837,10.3906,35600.0
2012-02-09 15:05:00,15.07,15.08,15.07,15.08,104800.0,10.3906,10.3975,10.3906,10.3975,104800.0
2012-02-09 15:10:00,15.08,15.08,15.08,15.08,42800.0,10.3975,10.3975,10.3975,10.3975,42800.0
2012-02-09 15:15:00,15.08,15.09,15.08,15.08,57600.0,10.3975,10.4044,10.3975,10.3975,57600.0
2012-02-09 15:20:00,15.08,15.08,15.07,15.07,34800.0,10.3975,10.3975,10.3906,10.3906,34800.0
2012-02-09 15:25:00,15.07,15.08,15.07,15.08,52800.0,10.3906,10.3975,10.3906,10.3975,52800.0
2012-02-09 15:30:00,15.08,15.08,15.07,15.07,53200.0,10.3975,10.3975,10.3906,10.3906,53200.0
2012-02-09 15:35:00,15.07,15.08,15.07,15.07,80800.0,10.3906,10.3975,10.3906,10.3906,80800.0
2012-02-09 15:40:00,15.07,15.08,15.07,15.08,90400.0,10.3906,10.3975,10.3906,10.3975,90400.0
2012-02-09 15:45:00,15.08,15.08,15.07,15.08,322800.0,10.3975,10.3975,10.3906,10.3975,322800.0
2012-02-09 15:50:00,15.08,15.08,15.07,15.07,227200.0,10.3975,10.3975,10.3906,10.3906,227200.0
2012-02-09 15:55:00,15.07,15.08,15.06,15.07,436800.0,10.3906,10.3975,10.3837,10.3906,436800.0
2012-02-10 09:30:00,15.01,15.05,15.01,15.03,118800.0,10.3492,10.3768,10.3492,10.363,118800.0
2012-02-10 09:35:00,15.03,15.07,15.02,15.07,48800.0,10.363,10.3906,10.3561,10.3906,48800.0
2012-02-10 09:40:00,15.07,15.07,15.03,15.03,63200.0,10.3906,10.3906,10.363,10.363,63200.0
2012-02-10 09:45:00,15.03,15.05,15.02,15.03,146400.0,10.363,10.3768,10.3561,10.363,146400.0
2012-02-10 09:50:00,15.03,15.04,15.03,15.03,62000.0,10.363,10.3699,10.363,10.363,62000.0
2012-02-10 09:55:00,15.03,15.04,15.02,15.04,67600.0,10.363,10.3699,10.3561,10.3699,67600.0
2012-02-10 10:00:00,15.03,15.06,15.03,15.06,107600.0,10.363,10.3837,10.363,10.3837,107600.0
2012-02-10 10:05:00,15.06,15.11,15.06,15.09,110800.0,10.3837,10.4182,10.3837,10.4044,110800.0
2012-02-10 10:10:00,15.09,15.09,15.06,15.06,36800.0,10.4044,10.4044,10.3837,10.3837,36800.0
2012-02-10 10:15:00,15.06,15.09,15.05,15.06,54000.0,10.3837,10.4044,10.3768,10.3837,54000.0
2012-02-10 10:20:00,15.05,15.07,15.05,15.05,89600.0,10.3768,10.3906,10.3768,10.3768,89600.0
2012-02-10 10:25:00,15.05,15.07,15.05,15.07,32800.0,10.3768,10.3906,10.3768,10.3906,32800.0
2012-02-10 10:30:00,15.07,15.09,15.06,15.08,93600.0,10.3906,10.4044,10.3837,10.3975,93600.0
2012-02-10 10:35:00,15.07,15.08,15.07,15.08,64800.0,10.3906,10.3975,10.3906,10.3975,64800.0
2012-02-10 10:40:00,15.08,15.09,15.05,15.05,73200.0,10.3975,10.4044,10.3768,10.3768,73200.0
2012-02-10 10:45:00,15.05,15.05,15.04,15.04,61600.0,10.3768,10.3768,10.3699,10.3699,61600.0
2012-02-10 10:50:00,15.04,15.05,15.04,15.05,27200.0,10.3699,10.3768,10.3699,10.3768,27200.0
2012-02-10 10:55:00,15.05,15.05,15.03,15.03,88800.0,10.3768,10.3768,10.363,10.363,88800.0
2012-02-10 11:00:00,15.03,15.04,15.02,15.02,69200.0,10.363,10.3699,10.3561,10.3561,69200.0
2012-02-10 11:05:00,15.03,15.05,15.03,15.05,52400.0,10.363,10.3768,10.363,10.3768,52400.0
2012-02-10 11:10:00,15.05,15.06,15.05,15.06,32800.0,10.3768,10.3837,10.3768,10.3837,32800.0
2012-02-10 11:15:00,15.06,15.06,15.06,15.06,34000.0,10.3837,10.3837,10.3837,10.3837,34000.0
2012-02-10 11:20:00,15.06,15.06,15.05,15.05,127600.0,10.3837,10.3837,10.3768,10.3768,127600.0
2012-02-10 11:25:00,15.05,15.05,15.03,15.03,78000.0,10.3768,10.3768,10.363,10.363,78000.0
2012-02-10 11:30:00,15.03,15.03,15.02,15.03,43200.0,10.363,10.363,10.3561,10.363,43200.0
2012-02-10 11:35:00,15.03,15.04,15.03,15.04,51200.0,10.363,10.3699,10.363,10.3699,51200.0
2012-02-10 11:40:00,15.04,15.04,15.04,15.04,12400.0,10.3699,10.3699,10.3699,10.3699,12400.0
2012-02-10 11:45:00,15.05,15.07,15.05,15.07,38800.0,10.3768,10.3906,10.3768,10.3906,38800.0
2012-02-10 11:50:00,15.07,15.09,15.07,15.09,35600.0,10.3906,10.4044,10.3906,10.4044,35600.0
2012-02-10 11:55:00,15.09,15.09,15.08,15.08,47600.0,10.4044,10.4044,10.3975,10.3975,47600.0
2012-02-10 12:00:00,15.08,15.1,15.08,15.1,54800.0,10.3975,10.4113,10.3975,10.4113,54800.0
2012-02-10 12:05:00,15.1,15.11,15.09,15.09,65600.0,10.4113,10.4182,10.4044,10.4044,65600.0
2012-02-10 12:10:00,15.09,15.09,15.09,15.09,53600.0,10.4044,10.4044,10.4044,10.4044,53600.0
2012-02-10 12:15:00,15.09,15.1,15.08,15.08,32000.0,10.4044,10.4113,10.3975,10.3975,32000.0
2012-02-10 12:20:00,15.08,15.08,15.08,15.08,34000.0,10.3975,10.3975,10.3975,10.3975,34000.0
2012-02-10 12:25:00,15.08,15.09,15.08,15.09,34800.0,10.3975,10.4044,10.3975,10.4044,34800.0
2012-02-10 12:30:00,15.09,15.09,15.09,15.09,11200.0,10.4044,10.4044,10.4044,10.4044,11200.0
2012-02-10 12:35:00,15.09,15.09,15.08,15.09,20000.0,10.4044,10.4044,10.3975,10.4044,20000.0
2012-02-10 12:40:00,15.09,15.1,15.09,15.1,48400.0,10.4044,10.4113,10.4044,10.4113,48400.0
2012-02-10 12:45:00,15.09,15.1,15.08,15.08,40000.0,10.4044,10.4113,10.3975,10.3975,40000.0
2012-02-10 12:50:00,15.08,15.1,15.08,15.1,46400.0,10.3975,10.4113,10.3975,10.4113,46400.0
2012-02-10 12:55:00,15.1,15.11,15.1,15.1,55600.0,10.4113,10.4182,10.4113,10.4113,55600.0
2012-02-10 13:00:00,15.1,15.1,15.1,15.1,20800.0,10.4113,10.4113,10.4113,10.4113,20800.0
2012-02-10 13:05:00,15.1,15.11,15.1,15.1,26400.0,10.4113,10.4182,10.4113,10.4113,26400.0
2012-02-10 13:10:00,15.1,15.1,15.09,15.09,7600.0,10.4113,10.4113,10.4044,10.4044,7600.0
2012-02-10 13:15:00,15.09,15.09,15.09,15.09,33200.0,10.4044,10.4044,10.4044,10.4044,33200.0
2012-02-10 13:20:00,15.09,15.09,15.08,15.08,32400.0,10.4044,10.4044,10.3975,10.3975,32400.0
2012-02-10 13:25:00,15.08,15.09,15.08,15.08,17600.0,10.3975,10.4044,10.3975,10.3975,17600.0
2012-02-10 13:30:00,15.08,15.08,15.07,15.08,23600.0,10.3975,10.3975,10.3906,10.3975,23600.0
2012-02-10 13:35:00,15.07,15.08,15.06,15.06,50800.0,10.3906,10.3975,10.3837,10.3837,50800.0
2012-02-10 13:40:00,15.06,15.06,15.06,15.06,31200.0,10.3837,10.3837,10.3837,10.3837,31200.0
2012-02-10 13:45:00,15.06,15.07,15.06,15.06,14400.0,10.3837,10.3906,10.3837,10.3837,14400.0
2012-02-10 13:50:00,15.06,15.07,15.06,15.06,24000.0,10.3837,10.3906,10.3837,10.3837,24000.0
2012-02-10 13:55:00,15.06,15.06,15.05,15.05,29600.0,10.3837,10.3837,10.3768,10.3768,29600.0
2012-02-10 14:00:00,15.05,15.07,15.05,15.06,24000.0,10.3768,10.3906,10.3768,10.3837,24000.0
2012-02-10 14:05:00,15.06,15.08,15.06,15.07,33200.0,10.3837,10.3975,10.3837,10.3906,33200.0
2012-02-10 14:10:00,15.07,15.07,15.06,15.06,17200.0,10.3906,10.3906,10.3837,10.3837,17200.0
2012-02-10 14:15:00,15.06,15.06,15.05,15.06,26400.0,10.3837,10.3837,10.3768,10.3837,26400.0
2012-02-10 14:20:00,15.06,15.07,15.06,15.06,38800.0,10.3837,10.3906,10.3837,10.3837,38800.0
2012-02-10 14:25:00,15.06,15.06,15.06,15.06,39600.0,10.3837,10.3837,10.3837,10.3837,39600.0
2012-02-10 14:30:00,15.06,15.06,15.05,15.05,68400.0,10.3837,10.3837,10.3768,10.3768,68400.0
2012-02-10 14:35:00,15.05,15.05,15.05,15.05,38400.0,10.3768,10.3768,10.3768,10.3768,38400.0
2012-02-10 14:40:00,15.05,15.06,15.05,15.06,59600.0,10.3768,10.3837,10.3768,10.3837,59600.0
2012-02-10 14:45:00,15.05,15.05,15.05,15.05,75200.0,10.3768,10.3768,10.3768,10.3768,75200.0
2012-02-10 14:50:00,15.05,15.06,15.05,15.06,37600.0,10.3768,10.3837,10.3768,10.3837,37600.0
2012-02-10 14:55:00,15.06,15.06,15.06,15.06,120800.0,10.3837,10.3837,10.3837,10.3837,120800.0
2012-02-10 15:00:00,15.06,15.06,15.05,15.06,92800.0,10.3837,10.3837,10.3768,10.3837,92800.0
2012-02-10 15:05:00,15.06,15.06,15.05,15.06,56000.0,10.3837,10.3837,10.3768,10.3837,56000.0
2012-02-10 15:10:00,15.06,15.06,15.06,15.06,39600.0,10.3837,10.3837,10.3837,10.3837,39600.0
2012-02-10 15:15:00,15.06,15.07,15.06,15.06,43600.0,10.3837,10.3906,10.3837,10.3837,43600.0
2012-02-10 15:20:00,15.06,15.07,15.06,15.07,38000.0,10.3837,10.3906,10.3837,10.3906,38000.0
2012-02-10 15:25:00,15.07,15.07,15.06,15.07,42800.0,10.3906,10.3906,10.3837,10.3906,42800.0
2012-02-10 15:30:00,15.07,15.07,15.06,15.07,63600.0,10.3906,10.3906,10.3837,10.3906,63600.0
2012-02-10 15:35:00,15.07,15.07,15.06,15.06,93600.0,10.3906,10.3906,10.3837,10.3837,93600.0
2012-02-10 15:40:00,15.06,15.07,15.06,15.06,164000.0,10.3837,10.3906,10.3837,10.3837,164000.0
2012-02-10 15:45:00,15.06,15.08,15.06,15.06,174400.0,10.3837,10.3975,10.3837,10.3837,174400.0
2012-02-10 15:50:00,15.06,15.08,15.06,15.06,98400.0,10.3837,10.3975,10.3837,10.3837,98400.0
2012-02-10 15:55:00,15.07,15.09,15.07,15.09,334400.0,10.3906,10.4044,10.3906,10.4044,334400.0
2012-02-13 09:30:00,15.13,15.13,15.06,15.07,196800.0,10.432,10.432,10.3837,10.3906,196800.0
2012-02-13 09:35:00,15.07,15.08,15.04,15.06,100400.0,10.3906,10.3975,10.3699,10.3837,100400.0
2012-02-13 09:40:00,15.07,15.07,15.04,15.04,40400.0,10.3906,10.3906,10.3699,10.3699,40400.0
2012-02-13 09:45:00,15.05,15.06,15.04,15.04,70800.0,10.3768,10.3837,10.3699,10.3699,70800.0
2012-02-13 09:50:00,15.04,15.05,15.03,15.03,153600.0,10.3699,10.3768,10.363,10.363,153600.0
2012-02-13 09:55:00,15.03,15.03,15.0,15.0,161200.0,10.363,10.363,10.3423,10.3423,161200.0
2012-02-13 10:00:00,15.0,15.01,14.99,14.99,125600.0,10.3423,10.3492,10.3354,10.3354,125600.0
2012-02-13 10:05:00,14.99,14.99,14.97,14.97,86400.0,10.3354,10.3354,10.3217,10.3217,86400.0
2012-02-13 10:10:00,14.97,14.98,14.95,14.97,218000.0,10.3217,10.3285,10.3079,10.3217,218000.0
2012-02-13 10:15:00,14.98,14.99,14.97,14.99,113600.0,10.3285,10.3354,10.3217,10.3354,113600.0
2012-02-13 10:20:00,14.99,14.99,14.96,14.96,114400.0,10.3354,10.3354,10.3148,10.3148,114400.0
2012-02-13 10:25:00,14.96,14.99,14.96,14.98,123600.0,10.3148,10.3354,10.3148,10.3285,123600.0
2012-02-13 10:30:00,14.98,14.98,14.97,14.97,208800.0,10.3285,10.3285,10.3217,10.3217,208800.0
2012-02-13 10:35:00,14.97,14.98,14.97,14.97,544400.0,10.3217,10.3285,10.3217,10.3217,544400.0
2012-02-13 10:40:00,14.97,14.99,14.97,14.97,93600.0,10.3217,10.3354,10.3217,10.3217,93600.0
2012-02-13 10:45:00,14.97,14.99,14.97,14.99,81200.0,10.3217,10.3354,10.3217,10.3354,81200.0
2012-02-13 10:50:00,14.99,15.01,14.99,15.01,42400.0,10.3354,10.3492,10.3354,10.3492,42400.0
2012-02-13 10:55:00,15.01,15.03,15.01,15.03,50000.0,10.3492,10.363,10.3492,10.363,50000.0
2012-02-13 11:00:00,15.03,15.04,15.03,15.04,65200.0,10.363,10.3699,10.363,10.3699,65200.0
2012-02-13 11:05:00,15.04,15.08,15.04,15.07,107600.0,10.3699,10.3975,10.3699,10.3906,107600.0
2012-02-13 11:10:00,15.07,15.07,15.05,15.06,65600.0,10.3906,10.3906,10.3768,10.3837,65600.0
2012-02-13 11:15:00,15.06,15.07,15.04,15.07,118400.0,10.3837,10.3906,10.3699,10.3906,118400.0
2012-02-13 11:20:00,15.06,15.07,15.05,15.06,43200.0,10.3837,10.3906,10.3768,10.3837,43200.0
2012-02-13 11:25:00,15.06,15.06,15.06,15.06,32000.0,10.3837,10.3837,10.3837,10.3837,32000.0
2012-02-13 11:30:00,15.06,15.07,15.06,15.06,28800.0,10.3837,10.3906,10.3837,10.3837,28800.0
2012-02-13 11:35:00,15.06,15.07,15.06,15.07,64400.0,10.3837,10.3906,10.3837,10.3906,64400.0
2012-02-13 11:40:00,15.07,15.07,15.05,15.06,51200.0,10.3906,10.3906,10.3768,10.3837,51200.0
2012-02-13 11:45:00,15.06,15.08,15.06,15.06,41600.0,10.3837,10.3975,10.3837,10.3837,41600.0
2012-02-13 11:50:00,15.06,15.07,15.06,15.07,31200.0,10.3837,10.3906,10.3837,10.3906,31200.0
2012-02-13 11:55:00,15.07,15.08,15.07,15.07,96800.0,10.3906,10.3975,10.3906,10.3906,96800.0
2012-02-13 12:00:00,15.07,15.08,15.07,15.07,27600.0,10.3906,10.3975,10.3906,10.3906,27600.0
2012-02-13 12:05:00,15.07,15.07,15.06,15.07,36800.0,10.3906,10.3906,10.3837,10.3906,36800.0
2012-02-13 12:10:00,15.07,15.07,15.05,15.06,50800.0,10.3906,10.3906,10.3768,10.3837,50800.0
2012-02-13 12:15:00,15.06,15.06,15.05,15.05,35600.0,10.3837,10.3837,10.3768,10.3768,35600.0
2012-02-13 12:20:00,15.05,15.05,15.04,15.05,26800.0,10.3768,10.3768,10.3699,10.3768,26800.0
2012-02-13 12:25:00,15.05,15.06,15.05,15.06,29600.0,10.3768,10.3837,10.3768,10.3837,29600.0
2012-02-13 12:30:00,15.06,15.06,15.05,15.06,39600.0,10.3837,10.3837,10.3768,10.3837,39600.0
2012-02-13 12:35:00,15.05,15.06,15.04,15.04,68400.0,10.3768,10.3837,10.3699,10.3699,68400.0
2012-02-13 12:40:00,15.04,15.04,15.04,15.04,32400.0,10.3699,10.3699,10.3699,10.3699,32400.0
2012-02-13 12:45:00,15.04,15.05,15.03,15.03,65200.0,10.3699,10.3768,10.363,10.363,65200.0
2012-02-13 12:50:00,15.03,15.04,15.03,15.03,92800.0,10.363,10.3699,10.363,10.363,92800.0
2012-02-13 12:55:00,15.03,15.04,15.03,15.03,70000.0,10.363,10.3699,10.363,10.363,70000.0
2012-02-13 13:00:00,15.03,15.04,15.03,15.04,36000.0,10.363,10.3699,10.363,10.3699,36000.0
2012-02-13 13:05:00,15.04,15.05,15.03,15.05,20000.0,10.3699,10.3768,10.363,10.3768,20000.0
2012-02-13 13:10:00,15.05,15.06,15.05,15.05,82800.0,10.3768,10.3837,10.3768,10.3768,82800.0
2012-02-13 13:15:00,15.05,15.05,15.04,15.04,51200.0,10.3768,10.3768,10.3699,10.3699,51200.0
2012-02-13 13:20:00,15.04,15.04,15.02,15.02,28400.0,10.3699,10.3699,10.3561,10.3561,28400.0
2012-02-13 13:25:00,15.02,15.02,15.02,15.02,15200.0,10.3561,10.3561,10.3561,10.3561,15200.0
2012-02-13 13:30:00,15.02,15.03,15.02,15.03,43200.0,10.3561,10.363,10.3561,10.363,43200.0
2012-02-13 13:35:00,15.03,15.04,15.02,15.03,80400.0,10.363,10.3699,10.3561,10.363,80400.0
2012-02-13 13:40:00,15.03,15.03,15.02,15.02,13200.0,10.363,10.363,10.3561,10.3561,13200.0
2012-02-13 13:45:00,15.02,15.02,15.02,15.02,29200.0,10.3561,10.3561,10.3561,10.3561,29200.0
2012-02-13 13:50:00,15.02,15.02,15.02,15.02,37600.0,10.3561,10.3561,10.3561,10.3561,37600.0
2012-02-13 13:55:00,15.02,15.02,15.02,15.02,12000.0,10.3561,10.3561,10.3561,10.3561,12000.0
2012-02-13 14:00:00,15.02,15.02,15.02,15.02,68400.0,10.3561,10.3561,10.3561,10.3561,68400.0
2012-02-13 14:05:00,15.02,15.02,15.01,15.01,25200.0,10.3561,10.3561,10.3492,10.3492,25200.0
2012-02-13 14:10:00,15.01,15.02,15.01,15.01,40000.0,10.3492,10.3561,10.3492,10.3492,40000.0
2012-02-13 14:15:00,15.01,15.02,15.01,15.01,72400.0,10.3492,10.3561,10.3492,10.3492,72400.0
2012-02-13 14:20:00,15.01,15.02,15.01,15.01,28800.0,10.3492,10.3561,10.3492,10.3492,28800.0
2012-02-13 14:25:00,15.01,15.02,15.01,15.01,38000.0,10.3492,10.3561,10.3492,10.3492,38000.0
2012-02-13 14:30:00,15.01,15.01,15.01,15.01,21600.0,10.3492,10.3492,10.3492,10.3492,21600.0
2012-02-13 14:35:00,15.01,15.02,15.01,15.01,66800.0,10.3492,10.3561,10.3492,10.3492,66800.0
2012-02-13 14:40:00,15.02,15.03,15.01,15.03,40000.0,10.3561,10.363,10.3492,10.363,40000.0
2012-02-13 14:45:00,15.03,15.03,15.02,15.02,33200.0,10.363,10.363,10.3561,10.3561,33200.0
2012-02-13 14:50:00,15.02,15.02,15.0,15.01,84000.0,10.3561,10.3561,10.3423,10.3492,84000.0
2012-02-13 14:55:00,15.01,15.01,15.01,15.01,42800.0,10.3492,10.3492,10.3492,10.3492,42800.0
2012-02-13 15:00:00,15.01,15.02,15.01,15.01,46400.0,10.3492,10.3561,10.3492,10.3492,46400.0
2012-02-13 15:05:00,15.01,15.01,15.01,15.01,69200.0,10.3492,10.3492,10.3492,10.3492,69200.0
2012-02-13 15:10:00,15.01,15.01,15.0,15.0,41600.0,10.3492,10.3492,10.3423,10.3423,41600.0
2012-02-13 15:15:00,15.0,15.0,14.99,15.0,51600.0,10.3423,10.3423,10.3354,10.3423,51600.0
2012-02-13 15:20:00,15.0,15.0,14.99,14.99,63200.0,10.3423,10.3423,10.3354,10.3354,63200.0
2012-02-13 15:25:00,14.99,15.0,14.99,14.99,70000.0,10.3354,10.3423,10.3354,10.3354,70000.0
2012-02-13 15:30:00,14.99,14.99,14.99,14.99,146800.0,10.3354,10.3354,10.3354,10.3354,146800.0
2012-02-13 15:35:00,14.99,14.99,14.98,14.99,152000.0,10.3354,10.3354,10.3285,10.3354,152000.0
2012-02-13 15:40:00,14.99,14.99,14.99,14.99,144400.0,10.3354,10.3354,10.3354,10.3354,144400.0
2012-02-13 15:45:00,14.99,14.99,14.99,14.99,127600.0,10.3354,10.3354,10.3354,10.3354,127600.0
2012-02-13 15:50:00,14.99,15.01,14.99,15.0,271200.0,10.3354,10.3492,10.3354,10.3423,271200.0
2012-02-13 15:55:00,14.99,15.01,14.99,15.01,540000.0,10.3354,10.3492,10.3354,10.3492,540000.0
2012-02-14 09:30:00,14.97,15.01,14.95,15.01,119200.0,10.3217,10.3492,10.3079,10.3492,119200.0
2012-02-14 09:35:00,15.01,15.02,14.98,14.99,86400.0,10.3492,10.3561,10.3285,10.3354,86400.0
2012-02-14 09:40:00,14.99,14.99,14.97,14.97,28400.0,10.3354,10.3354,10.3217,10.3217,28400.0
2012-02-14 09:45:00,14.97,14.97,14.95,14.96,90400.0,10.3217,10.3217,10.3079,10.3148,90400.0
2012-02-14 09:50:00,14.96,14.97,14.95,14.96,103200.0,10.3148,10.3217,10.3079,10.3148,103200.0
2012-02-14 09:55:00,14.96,14.96,14.95,14.96,39200.0,10.3148,10.3148,10.3079,10.3148,39200.0
2012-02-14 10:00:00,14.96,14.97,14.96,14.97,37600.0,10.3148,10.3217,10.3148,10.3217,37600.0
2012-02-14 10:05:00,14.97,14.99,14.97,14.97,75200.0,10.3217,10.3354,10.3217,10.3217,75200.0
2012-02-14 10:10:00,14.97,14.98,14.96,14.96,37600.0,10.3217,10.3285,10.3148,10.3148,37600.0
2012-02-14 10:15:00,14.96,14.97,14.95,14.96,168000.0,10.3148,10.3217,10.3079,10.3148,168000.0
2012-02-14 10:20:00,14.96,14.97,14.96,14.97,44000.0,10.3148,10.3217,10.3148,10.3217,44000.0
2012-02-14 10:25:00,14.97,14.98,14.97,14.97,35200.0,10.3217,10.3285,10.3217,10.3217,35200.0
2012-02-14 10:30:00,14.97,14.97,14.96,14.96,89200.0,10.3217,10.3217,10.3148,10.3148,89200.0
2012-02-14 10:35:00,14.96,14.97,14.96,14.97,45600.0,10.3148,10.3217,10.3148,10.3217,45600.0
2012-02-14 10:40:00,14.97,14.97,14.96,14.96,28400.0,10.3217,10.3217,10.3148,10.3148,28400.0
2012-02-14 10:45:00,14.96,14.97,14.95,14.95,34000.0,10.3148,10.3217,10.3079,10.3079,34000.0
2012-02-14 10:50:00,14.95,14.96,14.94,14.96,50400.0,10.3079,10.3148,10.301,10.3148,50400.0
2012-02-14 10:55:00,14.96,14.98,14.95,14.98,58400.0,10.3148,10.3285,10.3079,10.3285,58400.0
2012-02-14 11:00:00,14.98,14.98,14.97,14.98,49600.0,10.3285,10.3285,10.3217,10.3285,49600.0
2012-02-14 11:05:00,14.98,14.99,14.98,14.99,42000.0,10.3285,10.3354,10.3285,10.3354,42000.0
2012-02-14 11:10:00,14.99,14.99,14.96,14.97,84800.0,10.3354,10.3354,10.3148,10.3217,84800.0
2012-02-14 11:15:00,14.97,14.97,14.96,14.97,32800.0,10.3217,10.3217,10.3148,10.3217,32800.0
2012-02-14 11:20:00,14.97,14.98,14.97,14.97,42400.0,10.3217,10.3285,10.3217,10.3217,42400.0
2012-02-14 11:25:00,14.97,15.0,14.97,14.99,67200.0,10.3217,10.3423,10.3217,10.3354,67200.0
2012-02-14 11:30:00,14.99,15.02,14.99,15.02,25600.0,10.3354,10.3561,10.3354,10.3561,25600.0
2012-02-14 11:35:00,15.02,15.03,15.01,15.03,61600.0,10.3561,10.363,10.3492,10.363,61600.0
2012-02-14 11:40:00,15.03,15.04,15.03,15.04,78400.0,10.363,10.3699,10.363,10.3699,78400.0
2012-02-14 11:45:00,15.04,15.05,15.04,15.05,70800.0,10.3699,10.3768,10.3699,10.3768,70800.0
2012-02-14 11:50:00,15.05,15.05,15.04,15.04,45200.0,10.3768,10.3768,10.3699,10.3699,45200.0
2012-02-14 11:55:00,15.05,15.06,15.04,15.05,34800.0,10.3768,10.3837,10.3699,10.3768,34800.0
2012-02-14 12:00:00,15.05,15.06,15.05,15.05,38400.0,10.3768,10.3837,10.3768,10.3768,38400.0
2012-02-14 12:05:00,15.05,15.06,15.05,15.06,27200.0,10.3768,10.3837,10.3768,10.3837,27200.0
2012-02-14 12:10:00,15.06,15.07,15.06,15.06,30800.0,10.3837,10.3906,10.3837,10.3837,30800.0
2012-02-14 12:15:00,15.07,15.08,15.06,15.07,72400.0,10.3906,10.3975,10.3837,10.3906,72400.0
2012-02-14 12:20:00,15.07,15.07,15.07,15.07,45600.0,10.3906,10.3906,10.3906,10.3906,45600.0
2012-02-14 12:25:00,15.07,15.08,15.07,15.08,26800.0,10.3906,10.3975,10.3906,10.3975,26800.0
2012-02-14 12:30:00,15.08,15.09,15.08,15.08,84800.0,10.3975,10.4044,10.3975,10.3975,84800.0
2012-02-14 12:35:00,15.08,15.08,15.07,15.07,36400.0,10.3975,10.3975,10.3906,10.3906,36400.0
2012-02-14 12:40:00,15.08,15.08,15.07,15.08,43200.0,10.3975,10.3975,10.3906,10.3975,43200.0
2012-02-14 12:45:00,15.08,15.08,15.08,15.08,36800.0,10.3975,10.3975,10.3975,10.3975,36800.0
2012-02-14 12:50:00,15.08,15.09,15.08,15.09,33200.0,10.3975,10.4044,10.3975,10.4044,33200.0
2012-02-14 12:55:00,15.08,15.09,15.05,15.05,59600.0,10.3975,10.4044,10.3768,10.3768,59600.0
2012-02-14 13:00:00,15.05,15.06,15.04,15.06,50800.0,10.3768,10.3837,10.3699,10.3837,50800.0
2012-02-14 13:05:00,15.06,15.06,15.04,15.04,68400.0,10.3837,10.3837,10.3699,10.3699,68400.0
2012-02-14 13:10:00,15.05,15.05,15.04,15.05,34800.0,10.3768,10.3768,10.3699,10.3768,34800.0
2012-02-14 13:15:00,15.05,15.06,15.05,15.05,56800.0,10.3768,10.3837,10.3768,10.3768,56800.0
2012-02-14 13:20:00,15.05,15.06,15.04,15.05,83200.0,10.3768,10.3837,10.3699,10.3768,83200.0
2012-02-14 13:25:00,15.05,15.05,15.04,15.04,36800.0,10.3768,10.3768,10.3699,10.3699,36800.0
2012-02-14 13:30:00,15.04,15.05,15.04,15.05,32400.0,10.3699,10.3768,10.3699,10.3768,32400.0
2012-02-14 13:35:00,15.05,15.06,15.05,15.06,24400.0,10.3768,10.3837,10.3768,10.3837,24400.0
2012-02-14 13:40:00,15.06,15.06,15.06,15.06,35200.0,10.3837,10.3837,10.3837,10.3837,35200.0
2012-02-14 13:45:00,15.06,15.06,15.05,15.06,40000.0,10.3837,10.3837,10.3768,10.3837,40000.0
2012-02-14 13:50:00,15.06,15.06,15.04,15.05,38000.0,10.3837,10.3837,10.3699,10.3768,38000.0
2012-02-14 13:55:00,15.05,15.05,15.05,15.05,18000.0,10.3768,10.3768,10.3768,10.3768,18000.0
2012-02-14 14:00:00,15.05,15.06,15.05,15.06,23600.0,10.3768,10.3837,10.3768,10.3837,23600.0
2012-02-14 14:05:00,15.06,15.06,15.04,15.05,39200.0,10.3837,10.3837,10.3699,10.3768,39200.0
2012-02-14 14:10:00,15.05,15.05,15.04,15.05,26800.0,10.3768,10.3768,10.3699,10.3768,26800.0
2012-02-14 14:15:00,15.05,15.06,15.04,15.04,46000.0,10.3768,10.3837,10.3699,10.3699,46000.0
2012-02-14 14:20:00,15.04,15.04,15.02,15.02,46000.0,10.3699,10.3699,10.3561,10.3561,46000.0
2012-02-14 14:25:00,15.02,15.03,15.01,15.01,74000.0,10.3561,10.363,10.3492,10.3492,74000.0
2012-02-14 14:30:00,15.02,15.02,15.0,15.01,60000.0,10.3561,10.3561,10.3423,10.3492,60000.0
2012-02-14 14:35:00,15.01,15.02,15.01,15.02,53600.0,10.3492,10.3561,10.3492,10.3561,53600.0
2012-02-14 14:40:00,15.02,15.02,15.0,15.0,122400.0,10.3561,10.3561,10.3423,10.3423,122400.0
2012-02-14 14:45:00,15.0,15.01,15.0,15.01,48400.0,10.3423,10.3492,10.3423,10.3492,48400.0
2012-02-14 14:50:00,15.02,15.03,15.01,15.03,25600.0,10.3561,10.363,10.3492,10.363,25600.0
2012-02-14 14:55:00,15.03,15.04,15.02,15.04,42800.0,10.363,10.3699,10.3561,10.3699,42800.0
2012-02-14 15:00:00,15.03,15.04,15.03,15.04,55600.0,10.363,10.3699,10.363,10.3699,55600.0
2012-02-14 15:05:00,15.04,15.04,15.03,15.03,53200.0,10.3699,10.3699,10.363,10.363,53200.0
2012-02-14 15:10:00,15.03,15.04,15.03,15.03,32800.0,10.363,10.3699,10.363,10.363,32800.0
2012-02-14 15:15:00,15.03,15.03,15.01,15.01,41200.0,10.363,10.363,10.3492,10.3492,41200.0
2012-02-14 15:20:00,15.01,15.01,14.99,15.01,53600.0,10.3492,10.3492,10.3354,10.3492,53600.0
2012-02-14 15:25:00,15.0,15.01,15.0,15.01,55200.0,10.3423,10.3492,10.3423,10.3492,55200.0
2012-02-14 15:30:00,15.01,15.02,15.0,15.02,97200.0,10.3492,10.3561,10.3423,10.3561,97200.0
2012-02-14 15:35:00,15.02,15.04,15.02,15.04,146000.0,10.3561,10.3699,10.3561,10.3699,146000.0
2012-02-14 15:40:00,15.04,15.07,15.04,15.06,107200.0,10.3699,10.3906,10.3699,10.3837,107200.0
2012-02-14 15:45:00,15.06,15.08,15.05,15.07,340400.0,10.3837,10.3975,10.3768,10.3906,340400.0
2012-02-14 15:50:00,15.07,15.08,15.06,15.07,171600.0,10.3906,10.3975,10.3837,10.3906,171600.0
2012-02-14 15:55:00,15.08,15.09,15.06,15.09,366000.0,10.3975,10.4044,10.3837,10.4044,366000.0
2012-02-15 09:30:00,15.13,15.15,15.1,15.1,87200.0,10.432,10.4458,10.4113,10.4113,87200.0
2012-02-15 09:35:00,15.11,15.12,15.03,15.03,77200.0,10.4182,10.4251,10.363,10.363,77200.0
2012-02-15 09:40:00,15.04,15.06,15.0,15.06,382000.0,10.3699,10.3837,10.3423,10.3837,382000.0
2012-02-15 09:45:00,15.06,15.06,15.02,15.03,165600.0,10.3837,10.3837,10.3561,10.363,165600.0
2012-02-15 09:50:00,15.03,15.08,15.03,15.05,196000.0,10.363,10.3975,10.363,10.3768,196000.0
2012-02-15 09:55:00,15.05,15.06,15.04,15.06,74400.0,10.3768,10.3837,10.3699,10.3837,74400.0
2012-02-15 10:00:00,15.06,15.06,15.04,15.05,46400.0,10.3837,10.3837,10.3699,10.3768,46400.0
2012-02-15 10:05:00,15.05,15.05,15.03,15.05,125600.0,10.3768,10.3768,10.363,10.3768,125600.0
2012-02-15 10:10:00,15.05,15.06,15.03,15.03,89600.0,10.3768,10.3837,10.363,10.363,89600.0
2012-02-15 10:15:00,15.03,15.03,15.02,15.02,64800.0,10.363,10.363,10.3561,10.3561,64800.0
2012-02-15 10:20:00,15.02,15.03,15.0,15.01,68000.0,10.3561,10.363,10.3423,10.3492,68000.0
2012-02-15 10:25:00,15.01,15.02,15.01,15.02,62400.0,10.3492,10.3561,10.3492,10.3561,62400.0
2012-02-15 10:30:00,15.02,15.02,15.01,15.01,234400.0,10.3561,10.3561,10.3492,10.3492,234400.0
2012-02-15 10:35:00,15.02,15.02,14.99,14.99,39600.0,10.3561,10.3561,10.3354,10.3354,39600.0
2012-02-15 10:40:00,14.99,15.02,14.99,15.01,115200.0,10.3354,10.3561,10.3354,10.3492,115200.0
2012-02-15 10:45:00,15.02,15.02,15.0,15.0,114800.0,10.3561,10.3561,10.3423,10.3423,114800.0
2012-02-15 10:50:00,15.0,15.01,14.98,14.98,150000.0,10.3423,10.3492,10.3285,10.3285,150000.0
2012-02-15 10:55:00,14.98,14.99,14.97,14.98,145600.0,10.3285,10.3354,10.3217,10.3285,145600.0
2012-02-15 11:00:00,14.98,14.99,14.97,14.97,67600.0,10.3285,10.3354,10.3217,10.3217,67600.0
2012-02-15 11:05:00,14.98,15.0,14.98,14.99,196400.0,10.3285,10.3423,10.3285,10.3354,196400.0
2012-02-15 11:10:00,14.98,14.99,14.98,14.98,44400.0,10.3285,10.3354,10.3285,10.3285,44400.0
2012-02-15 11:15:00,14.98,14.98,14.97,14.98,76000.0,10.3285,10.3285,10.3217,10.3285,76000.0
2012-02-15 11:20:00,14.98,14.98,14.96,14.96,102400.0,10.3285,10.3285,10.3148,10.3148,102400.0
2012-02-15 11:25:00,14.96,14.99,14.96,14.99,62400.0,10.3148,10.3354,10.3148,10.3354,62400.0
2012-02-15 11:30:00,14.99,14.99,14.98,14.98,92800.0,10.3354,10.3354,10.3285,10.3285,92800.0
2012-02-15 11:35:00,14.98,14.99,14.97,14.99,80800.0,10.3285,10.3354,10.3217,10.3354,80800.0
2012-02-15 11:40:00,14.99,15.01,14.99,14.99,65600.0,10.3354,10.3492,10.3354,10.3354,65600.0
2012-02-15 11:45:00,14.99,15.01,14.99,15.0,59200.0,10.3354,10.3492,10.3354,10.3423,59200.0
2012-02-15 11:50:00,15.0,15.01,15.0,15.0,50800.0,10.3423,10.3492,10.3423,10.3423,50800.0
2012-02-15 11:55:00,15.0,15.01,15.0,15.01,29600.0,10.3423,10.3492,10.3423,10.3492,29600.0
2012-02-15 12:00:00,15.01,15.01,15.01,15.01,32400.0,10.3492,10.3492,10.3492,10.3492,32400.0
2012-02-15 12:05:00,15.01,15.01,15.01,15.01,68400.0,10.3492,10.3492,10.3492,10.3492,68400.0
2012-02-15 12:10:00,15.01,15.02,15.01,15.01,61600.0,10.3492,10.3561,10.3492,10.3492,61600.0
2012-02-15 12:15:00,15.01,15.02,15.01,15.01,28000.0,10.3492,10.3561,10.3492,10.3492,28000.0
2012-02-15 12:20:00,15.02,15.02,15.01,15.01,39200.0,10.3561,10.3561,10.3492,10.3492,39200.0
2012-02-15 12:25:00,15.01,15.01,14.99,15.0,43200.0,10.3492,10.3492,10.3354,10.3423,43200.0
2012-02-15 12:30:00,15.0,15.0,14.99,14.99,38400.0,10.3423,10.3423,10.3354,10.3354,38400.0
2012-02-15 12:35:00,14.99,15.01,14.99,15.0,46800.0,10.3354,10.3492,10.3354,10.3423,46800.0
2012-02-15 12:40:00,15.0,15.01,15.0,15.0,32000.0,10.3423,10.3492,10.3423,10.3423,32000.0
2012-02-15 12:45:00,15.0,15.0,14.99,14.99,42800.0,10.3423,10.3423,10.3354,10.3354,42800.0
2012-02-15 12:50:00,14.99,14.99,14.98,14.99,38400.0,10.3354,10.3354,10.3285,10.3354,38400.0
2012-02-15 12:55:00,14.98,14.98,14.97,14.97,42800.0,10.3285,10.3285,10.3217,10.3217,42800.0
2012-02-15 13:00:00,14.97,14.99,14.97,14.97,75600.0,10.3217,10.3354,10.3217,10.3217,75600.0
2012-02-15 13:05:00,14.98,14.98,14.97,14.97,103200.0,10.3285,10.3285,10.3217,10.3217,103200.0
2012-02-15 13:10:00,14.97,14.97,14.96,14.97,100400.0,10.3217,10.3217,10.3148,10.3217,100400.0
2012-02-15 13:15:00,14.97,14.97,14.96,14.97,84800.0,10.3217,10.3217,10.3148,10.3217,84800.0
2012-02-15 13:20:00,14.97,14.97,14.96,14.97,108000.0,10.3217,10.3217,10.3148,10.3217,108000.0
2012-02-15 13:25:00,14.97,14.97,14.96,14.96,120400.0,10.3217,10.3217,10.3148,10.3148,120400.0
2012-02-15 13:30:00,14.96,14.97,14.96,14.97,42000.0,10.3148,10.3217,10.3148,10.3217,42000.0
2012-02-15 13:35:00,14.96,14.98,14.96,14.98,25600.0,10.3148,10.3285,10.3148,10.3285,25600.0
2012-02-15 13:40:00,14.97,14.99,14.97,14.99,79600.0,10.3217,10.3354,10.3217,10.3354,79600.0
2012-02-15 13:45:00,14.99,14.99,14.98,14.98,74400.0,10.3354,10.3354,10.3285,10.3285,74400.0
2012-02-15 13:50:00,14.98,14.99,14.97,14.98,35200.0,10.3285,10.3354,10.3217,10.3285,35200.0
2012-02-15 13:55:00,14.97,14.99,14.97,14.99,27200.0,10.3217,10.3354,10.3217,10.3354,27200.0
2012-02-15 14:00:00,14.99,15.0,14.97,14.97,130000.0,10.3354,10.3423,10.3217,10.3217,130000.0
2012-02-15 14:05:00,14.97,14.97,14.96,14.97,100400.0,10.3217,10.3217,10.3148,10.3217,100400.0
2012-02-15 14:10:00,14.98,14.99,14.97,14.97,50400.0,10.3285,10.3354,10.3217,10.3217,50400.0
2012-02-15 14:15:00,14.97,14.98,14.97,14.97,41600.0,10.3217,10.3285,10.3217,10.3217,41600.0
2012-02-15 14:20:00,14.97,15.01,14.97,15.0,79200.0,10.3217,10.3492,10.3217,10.3423,79200.0
2012-02-15 14:25:00,15.0,15.03,15.0,15.02,41600.0,10.3423,10.363,10.3423,10.3561,41600.0
2012-02-15 14:30:00,15.02,15.02,14.99,14.99,53200.0,10.3561,10.3561,10.3354,10.3354,53200.0
2012-02-15 14:35:00,14.99,15.0,14.97,14.97,37600.0,10.3354,10.3423,10.3217,10.3217,37600.0
2012-02-15 14:40:00,14.97,15.01,14.97,14.99,195600.0,10.3217,10.3492,10.3217,10.3354,195600.0
2012-02-15 14:45:00,14.99,14.99,14.97,14.99,49200.0,10.3354,10.3354,10.3217,10.3354,49200.0
2012-02-15 14:50:00,14.99,14.99,14.98,14.98,50000.0,10.3354,10.3354,10.3285,10.3285,50000.0
2012-02-15 14:55:00,14.99,14.99,14.94,14.94,79600.0,10.3354,10.3354,10.301,10.301,79600.0
2012-02-15 15:00:00,14.94,14.95,14.92,14.92,92800.0,10.301,10.3079,10.2872,10.2872,92800.0
2012-02-15 15:05:00,14.92,14.95,14.92,14.95,165600.0,10.2872,10.3079,10.2872,10.3079,165600.0
2012-02-15 15:10:00,14.95,14.95,14.94,14.95,60800.0,10.3079,10.3079,10.301,10.3079,60800.0
2012-02-15 15:15:00,14.95,14.95,14.94,14.95,81200.0,10.3079,10.3079,10.301,10.3079,81200.0
2012-02-15 15:20:00,14.95,14.95,14.93,14.95,85600.0,10.3079,10.3079,10.2941,10.3079,85600.0
2012-02-15 15:25:00,14.95,14.96,14.94,14.96,50800.0,10.3079,10.3148,10.301,10.3148,50800.0
2012-02-15 15:30:00,14.96,14.97,14.95,14.96,78400.0,10.3148,10.3217,10.3079,10.3148,78400.0
2012-02-15 15:35:00,14.96,14.97,14.96,14.97,144400.0,10.3148,10.3217,10.3148,10.3217,144400.0
2012-02-15 15:40:00,14.97,14.99,14.97,14.99,111200.0,10.3217,10.3354,10.3217,10.3354,111200.0
2012-02-15 15:45:00,14.99,15.0,14.97,14.98,235200.0,10.3354,10.3423,10.3217,10.3285,235200.0
2012-02-15 15:50:00,14.97,14.99,14.97,14.99,178000.0,10.3217,10.3354,10.3217,10.3354,178000.0
2012-02-15 15:55:00,14.99,14.99,14.97,14.99,227600.0,10.3354,10.3354,10.3217,10.3354,227600.0
2012-02-16 09:30:00,15.04,15.09,15.04,15.09,165600.0,10.3699,10.4044,10.3699,10.4044,165600.0
2012-02-16 09:35:00,15.09,15.12,15.09,15.1,244000.0,10.4044,10.4251,10.4044,10.4113,244000.0
2012-02-16 09:40:00,15.1,15.19,15.1,15.18,404400.0,10.4113,10.4733,10.4113,10.4664,404400.0
2012-02-16 09:45:00,15.19,15.19,15.11,15.11,226000.0,10.4733,10.4733,10.4182,10.4182,226000.0
2012-02-16 09:50:00,15.11,15.11,15.06,15.06,142800.0,10.4182,10.4182,10.3837,10.3837,142800.0
2012-02-16 09:55:00,15.06,15.07,14.99,15.06,289200.0,10.3837,10.3906,10.3354,10.3837,289200.0
2012-02-16 10:00:00,15.06,15.07,15.04,15.06,146800.0,10.3837,10.3906,10.3699,10.3837,146800.0
2012-02-16 10:05:00,15.06,15.06,15.05,15.06,85200.0,10.3837,10.3837,10.3768,10.3837,85200.0
2012-02-16 10:10:00,15.06,15.07,15.05,15.07,81600.0,10.3837,10.3906,10.3768,10.3906,81600.0
2012-02-16 10:15:00,15.07,15.1,15.07,15.1,213200.0,10.3906,10.4113,10.3906,10.4113,213200.0
2012-02-16 10:20:00,15.1,15.12,15.09,15.11,60000.0,10.4113,10.4251,10.4044,10.4182,60000.0
2012-02-16 10:25:00,15.11,15.12,15.1,15.11,89200.0,10.4182,10.4251,10.4113,10.4182,89200.0
2012-02-16 10:30:00,15.11,15.11,15.1,15.1,88400.0,10.4182,10.4182,10.4113,10.4113,88400.0
2012-02-16 10:35:00,15.1,15.13,15.1,15.13,76800.0,10.4113,10.432,10.4113,10.432,76800.0
2012-02-16 10:40:00,15.13,15.14,15.1,15.11,92800.0,10.432,10.4389,10.4113,10.4182,92800.0
2012-02-16 10:45:00,15.11,15.12,15.11,15.11,58800.0,10.4182,10.4251,10.4182,10.4182,58800.0
2012-02-16 10:50:00,15.11,15.12,15.11,15.12,46800.0,10.4182,10.4251,10.4182,10.4251,46800.0
2012-02-16 10:55:00,15.12,15.12,15.1,15.11,59600.0,10.4251,10.4251,10.4113,10.4182,59600.0
2012-02-16 11:00:00,15.11,15.13,15.11,15.12,62400.0,10.4182,10.432,10.4182,10.4251,62400.0
2012-02-16 11:05:00,15.12,15.13,15.1,15.11,52400.0,10.4251,10.432,10.4113,10.4182,52400.0
2012-02-16 11:10:00,15.11,15.12,15.1,15.12,72000.0,10.4182,10.4251,10.4113,10.4251,72000.0
2012-02-16 11:15:00,15.12,15.13,15.12,15.13,38400.0,10.4251,10.432,10.4251,10.432,38400.0
2012-02-16 11:20:00,15.13,15.13,15.13,15.13,36400.0,10.432,10.432,10.432,10.432,36400.0
2012-02-16 11:25:00,15.13,15.14,15.13,15.14,46800.0,10.432,10.4389,10.432,10.4389,46800.0
2012-02-16 11:30:00,15.14,15.14,15.12,15.13,82800.0,10.4389,10.4389,10.4251,10.432,82800.0
2012-02-16 11:35:00,15.13,15.16,15.13,15.16,67600.0,10.432,10.4527,10.432,10.4527,67600.0
2012-02-16 11:40:00,15.16,15.17,15.15,15.15,107200.0,10.4527,10.4595,10.4458,10.4458,107200.0
2012-02-16 11:45:00,15.15,15.15,15.15,15.15,42400.0,10.4458,10.4458,10.4458,10.4458,42400.0
2012-02-16 11:50:00,15.15,15.15,15.14,15.15,57200.0,10.4458,10.4458,10.4389,10.4458,57200.0
2012-02-16 11:55:00,15.15,15.15,15.13,15.13,148000.0,10.4458,10.4458,10.432,10.432,148000.0
2012-02-16 12:00:00,15.13,15.14,15.12,15.12,78800.0,10.432,10.4389,10.4251,10.4251,78800.0
2012-02-16 12:05:00,15.12,15.12,15.12,15.12,50800.0,10.4251,10.4251,10.4251,10.4251,50800.0
2012-02-16 12:10:00,15.12,15.12,15.08,15.09,62000.0,10.4251,10.4251,10.3975,10.4044,62000.0
2012-02-16 12:15:00,15.09,15.1,15.09,15.09,48800.0,10.4044,10.4113,10.4044,10.4044,48800.0
2012-02-16 12:20:00,15.1,15.12,15.09,15.11,96000.0,10.4113,10.4251,10.4044,10.4182,96000.0
2012-02-16 12:25:00,15.12,15.12,15.09,15.1,71600.0,10.4251,10.4251,10.4044,10.4113,71600.0
2012-02-16 12:30:00,15.1,15.12,15.1,15.12,39600.0,10.4113,10.4251,10.4113,10.4251,39600.0
2012-02-16 12:35:00,15.12,15.13,15.12,15.13,40800.0,10.4251,10.432,10.4251,10.432,40800.0
2012-02-16 12:40:00,15.13,15.13,15.12,15.13,34400.0,10.432,10.432,10.4251,10.432,34400.0
2012-02-16 12:45:00,15.13,15.13,15.13,15.13,33200.0,10.432,10.432,10.432,10.432,33200.0
2012-02-16 12:50:00,15.13,15.13,15.13,15.13,42400.0,10.432,10.432,10.432,10.432,42400.0
2012-02-16 12:55:00,15.13,15.15,15.13,15.15,46400.0,10.432,10.4458,10.432,10.4458,46400.0
2012-02-16 13:00:00,15.14,15.15,15.13,15.13,100800.0,10.4389,10.4458,10.432,10.432,100800.0
2012-02-16 13:05:00,15.13,15.13,15.11,15.11,104000.0,10.432,10.432,10.4182,10.4182,104000.0
2012-02-16 13:10:00,15.11,15.13,15.11,15.12,94400.0,10.4182,10.432,10.4182,10.4251,94400.0
2012-02-16 13:15:00,15.12,15.13,15.12,15.13,54800.0,10.4251,10.432,10.4251,10.432,54800.0
2012-02-16 13:20:00,15.13,15.14,15.13,15.13,52000.0,10.432,10.4389,10.432,10.432,52000.0
2012-02-16 13:25:00,15.14,15.14,15.13,15.14,36400.0,10.4389,10.4389,10.432,10.4389,36400.0
2012-02-16 13:30:00,15.14,15.15,15.14,15.15,36800.0,10.4389,10.4458,10.4389,10.4458,36800.0
2012-02-16 13:35:00,15.15,15.16,15.15,15.15,48400.0,10.4458,10.4527,10.4458,10.4458,48400.0
2012-02-16 13:40:00,15.15,15.15,15.15,15.15,59600.0,10.4458,10.4458,10.4458,10.4458,59600.0
2012-02-16 13:45:00,15.15,15.16,15.15,15.16,38800.0,10.4458,10.4527,10.4458,10.4527,38800.0
2012-02-16 13:50:00,15.16,15.16,15.15,15.16,57600.0,10.4527,10.4527,10.4458,10.4527,57600.0
2012-02-16 13:55:00,15.16,15.17,15.16,15.16,60400.0,10.4527,10.4595,10.4527,10.4527,60400.0
2012-02-16 14:00:00,15.16,15.17,15.16,15.17,58000.0,10.4527,10.4595,10.4527,10.4595,58000.0
2012-02-16 14:05:00,15.17,15.17,15.16,15.17,46400.0,10.4595,10.4595,10.4527,10.4595,46400.0
2012-02-16 14:10:00,15.17,15.17,15.16,15.16,67600.0,10.4595,10.4595,10.4527,10.4527,67600.0
2012-02-16 14:15:00,15.17,15.17,15.16,15.17,74400.0,10.4595,10.4595,10.4527,10.4595,74400.0
2012-02-16 14:20:00,15.17,15.18,15.17,15.17,58800.0,10.4595,10.4664,10.4595,10.4595,58800.0
2012-02-16 14:25:00,15.17,15.17,15.16,15.17,40000.0,10.4595,10.4595,10.4527,10.4595,40000.0
2012-02-16 14:30:00,15.17,15.17,15.16,15.17,54000.0,10.4595,10.4595,10.4527,10.4595,54000.0
2012-02-16 14:35:00,15.17,15.17,15.16,15.16,66800.0,10.4595,10.4595,10.4527,10.4527,66800.0
2012-02-16 14:40:00,15.17,15.17,15.17,15.17,30400.0,10.4595,10.4595,10.4595,10.4595,30400.0
2012-02-16 14:45:00,15.17,15.17,15.16,15.17,37200.0,10.4595,10.4595,10.4527,10.4595,37200.0
2012-02-16 14:50:00,15.17,15.17,15.16,15.17,44000.0,10.4595,10.4595,10.4527,10.4595,44000.0
2012-02-16 14:55:00,15.17,15.17,15.15,15.16,124800.0,10.4595,10.4595,10.4458,10.4527,124800.0
2012-02-16 15:00:00,15.16,15.17,15.16,15.17,98400.0,10.4527,10.4595,10.4527,10.4595,98400.0
2012-02-16 15:05:00,15.17,15.17,15.17,15.17,33200.0,10.4595,10.4595,10.4595,10.4595,33200.0
2012-02-16 15:10:00,15.17,15.17,15.15,15.15,82800.0,10.4595,10.4595,10.4458,10.4458,82800.0
2012-02-16 15:15:00,15.15,15.16,15.15,15.16,27200.0,10.4458,10.4527,10.4458,10.4527,27200.0
2012-02-16 15:20:00,15.16,15.17,15.15,15.15,78400.0,10.4527,10.4595,10.4458,10.4458,78400.0
2012-02-16 15:25:00,15.15,15.15,15.14,15.14,74400.0,10.4458,10.4458,10.4389,10.4389,74400.0
2012-02-16 15:30:00,15.14,15.14,15.13,15.13,74000.0,10.4389,10.4389,10.432,10.432,74000.0
2012-02-16 15:35:00,15.13,15.13,15.1,15.1,160800.0,10.432,10.432,10.4113,10.4113,160800.0
2012-02-16 15:40:00,15.1,15.11,15.09,15.1,511600.0,10.4113,10.4182,10.4044,10.4113,511600.0
2012-02-16 15:45:00,15.1,15.12,15.1,15.11,298400.0,10.4113,10.4251,10.4113,10.4182,298400.0
2012-02-16 15:50:00,15.11,15.12,15.11,15.12,678400.0,10.4182,10.4251,10.4182,10.4251,678400.0
2012-02-16 15:55:00,15.12,15.13,15.11,15.11,247200.0,10.4251,10.432,10.4182,10.4182,247200.0
2012-02-17 09:30:00,15.13,15.18,15.13,15.17,1287600.0,10.432,10.4664,10.432,10.4595,1287600.0
2012-02-17 09:35:00,15.17,15.17,15.15,15.15,74400.0,10.4595,10.4595,10.4458,10.4458,74400.0
2012-02-17 09:40:00,15.15,15.18,15.15,15.17,50400.0,10.4458,10.4664,10.4458,10.4595,50400.0
2012-02-17 09:45:00,15.17,15.18,15.14,15.14,103200.0,10.4595,10.4664,10.4389,10.4389,103200.0
2012-02-17 09:50:00,15.14,15.15,15.12,15.13,77600.0,10.4389,10.4458,10.4251,10.432,77600.0
2012-02-17 09:55:00,15.13,15.13,15.11,15.12,41600.0,10.432,10.432,10.4182,10.4251,41600.0
2012-02-17 10:00:00,15.13,15.14,15.12,15.14,62400.0,10.432,10.4389,10.4251,10.4389,62400.0
2012-02-17 10:05:00,15.14,15.14,15.11,15.12,71200.0,10.4389,10.4389,10.4182,10.4251,71200.0
2012-02-17 10:10:00,15.11,15.14,15.1,15.14,122400.0,10.4182,10.4389,10.4113,10.4389,122400.0
2012-02-17 10:15:00,15.14,15.14,15.12,15.14,69200.0,10.4389,10.4389,10.4251,10.4389,69200.0
2012-02-17 10:20:00,15.14,15.15,15.13,15.13,80400.0,10.4389,10.4458,10.432,10.432,80400.0
2012-02-17 10:25:00,15.13,15.14,15.11,15.11,95200.0,10.432,10.4389,10.4182,10.4182,95200.0
2012-02-17 10:30:00,15.11,15.13,15.09,15.1,237600.0,10.4182,10.432,10.4044,10.4113,237600.0
2012-02-17 10:35:00,15.09,15.1,15.07,15.07,71200.0,10.4044,10.4113,10.3906,10.3906,71200.0
2012-02-17 10:40:00,15.07,15.08,15.06,15.07,72800.0,10.3906,10.3975,10.3837,10.3906,72800.0
2012-02-17 10:45:00,15.08,15.09,15.07,15.09,49600.0,10.3975,10.4044,10.3906,10.4044,49600.0
2012-02-17 10:50:00,15.09,15.11,15.09,15.1,71600.0,10.4044,10.4182,10.4044,10.4113,71600.0
2012-02-17 10:55:00,15.1,15.1,15.09,15.09,71200.0,10.4113,10.4113,10.4044,10.4044,71200.0
2012-02-17 11:00:00,15.09,15.1,15.09,15.1,34800.0,10.4044,10.4113,10.4044,10.4113,34800.0
2012-02-17 11:05:00,15.1,15.1,15.09,15.1,56800.0,10.4113,10.4113,10.4044,10.4113,56800.0
2012-02-17 11:10:00,15.1,15.11,15.1,15.1,51600.0,10.4113,10.4182,10.4113,10.4113,51600.0
2012-02-17 11:15:00,15.1,15.1,15.09,15.09,48000.0,10.4113,10.4113,10.4044,10.4044,48000.0
2012-02-17 11:20:00,15.09,15.1,15.08,15.08,120800.0,10.4044,10.4113,10.3975,10.3975,120800.0
2012-02-17 11:25:00,15.09,15.1,15.09,15.1,37200.0,10.4044,10.4113,10.4044,10.4113,37200.0
2012-02-17 11:30:00,15.1,15.12,15.1,15.12,44000.0,10.4113,10.4251,10.4113,10.4251,44000.0
2012-02-17 11:35:00,15.12,15.13,15.12,15.13,52000.0,10.4251,10.432,10.4251,10.432,52000.0
2012-02-17 11:40:00,15.13,15.14,15.13,15.14,28000.0,10.432,10.4389,10.432,10.4389,28000.0
2012-02-17 11:45:00,15.14,15.14,15.13,15.13,32800.0,10.4389,10.4389,10.432,10.432,32800.0
2012-02-17 11:50:00,15.13,15.13,15.11,15.11,37600.0,10.432,10.432,10.4182,10.4182,37600.0
2012-02-17 11:55:00,15.11,15.11,15.11,15.11,11200.0,10.4182,10.4182,10.4182,10.4182,11200.0
2012-02-17 12:00:00,15.11,15.11,15.09,15.1,54000.0,10.4182,10.4182,10.4044,10.4113,54000.0
2012-02-17 12:05:00,15.1,15.11,15.09,15.09,42400.0,10.4113,10.4182,10.4044,10.4044,42400.0
2012-02-17 12:10:00,15.09,15.09,15.08,15.08,32800.0,10.4044,10.4044,10.3975,10.3975,32800.0
2012-02-17 12:15:00,15.08,15.08,15.08,15.08,44400.0,10.3975,10.3975,10.3975,10.3975,44400.0
2012-02-17 12:20:00,15.08,15.08,15.07,15.07,91600.0,10.3975,10.3975,10.3906,10.3906,91600.0
2012-02-17 12:25:00,15.07,15.09,15.07,15.09,98400.0,10.3906,10.4044,10.3906,10.4044,98400.0
2012-02-17 12:30:00,15.09,15.11,15.09,15.11,94400.0,10.4044,10.4182,10.4044,10.4182,94400.0
2012-02-17 12:35:00,15.11,15.13,15.11,15.13,50400.0,10.4182,10.432,10.4182,10.432,50400.0
2012-02-17 12:40:00,15.13,15.13,15.11,15.11,24000.0,10.432,10.432,10.4182,10.4182,24000.0
2012-02-17 12:45:00,15.11,15.11,15.1,15.11,20400.0,10.4182,10.4182,10.4113,10.4182,20400.0
2012-02-17 12:50:00,15.11,15.11,15.1,15.1,31600.0,10.4182,10.4182,10.4113,10.4113,31600.0
2012-02-17 12:55:00,15.1,15.11,15.1,15.1,40400.0,10.4113,10.4182,10.4113,10.4113,40400.0
2012-02-17 13:00:00,15.1,15.1,15.08,15.08,52800.0,10.4113,10.4113,10.3975,10.3975,52800.0
2012-02-17 13:05:00,15.08,15.08,15.08,15.08,50000.0,10.3975,10.3975,10.3975,10.3975,50000.0
2012-02-17 13:10:00,15.08,15.09,15.08,15.09,33600.0,10.3975,10.4044,10.3975,10.4044,33600.0
2012-02-17 13:15:00,15.09,15.1,15.09,15.09,22000.0,10.4044,10.4113,10.4044,10.4044,22000.0
2012-02-17 13:20:00,15.09,15.1,15.09,15.1,28000.0,10.4044,10.4113,10.4044,10.4113,28000.0
2012-02-17 13:25:00,15.09,15.1,15.09,15.09,12800.0,10.4044,10.4113,10.4044,10.4044,12800.0
2012-02-17 13:30:00,15.09,15.09,15.09,15.09,38400.0,10.4044,10.4044,10.4044,10.4044,38400.0
2012-02-17 13:35:00,15.09,15.1,15.09,15.09,46000.0,10.4044,10.4113,10.4044,10.4044,46000.0
2012-02-17 13:40:00,15.09,15.09,15.09,15.09,31600.0,10.4044,10.4044,10.4044,10.4044,31600.0
2012-02-17 13:45:00,15.09,15.09,15.08,15.08,36800.0,10.4044,10.4044,10.3975,10.3975,36800.0
2012-02-17 13:50:00,15.08,15.09,15.08,15.08,34000.0,10.3975,10.4044,10.3975,10.3975,34000.0
2012-02-17 13:55:00,15.08,15.08,15.08,15.08,66800.0,10.3975,10.3975,10.3975,10.3975,66800.0
2012-02-17 14:00:00,15.08,15.09,15.08,15.08,38800.0,10.3975,10.4044,10.3975,10.3975,38800.0
2012-02-17 14:05:00,15.08,15.08,15.08,15.08,32800.0,10.3975,10.3975,10.3975,10.3975,32800.0
2012-02-17 14:10:00,15.08,15.08,15.06,15.06,72000.0,10.3975,10.3975,10.3837,10.3837,72000.0
2012-02-17 14:15:00,15.06,15.06,15.06,15.06,32000.0,10.3837,10.3837,10.3837,10.3837,32000.0
2012-02-17 14:20:00,15.06,15.07,15.06,15.06,39200.0,10.3837,10.3906,10.3837,10.3837,39200.0
2012-02-17 14:25:00,15.06,15.07,15.06,15.06,64000.0,10.3837,10.3906,10.3837,10.3837,64000.0
2012-02-17 14:30:00,15.06,15.08,15.06,15.08,154000.0,10.3837,10.3975,10.3837,10.3975,154000.0
2012-02-17 14:35:00,15.08,15.08,15.06,15.06,137600.0,10.3975,10.3975,10.3837,10.3837,137600.0
2012-02-17 14:40:00,15.06,15.06,15.04,15.04,89200.0,10.3837,10.3837,10.3699,10.3699,89200.0
2012-02-17 14:45:00,15.05,15.06,15.04,15.05,58800.0,10.3768,10.3837,10.3699,10.3768,58800.0
2012-02-17 14:50:00,15.05,15.05,15.04,15.04,58400.0,10.3768,10.3768,10.3699,10.3699,58400.0
2012-02-17 14:55:00,15.04,15.04,15.03,15.04,119200.0,10.3699,10.3699,10.363,10.3699,119200.0
2012-02-17 15:00:00,15.04,15.04,15.03,15.03,176000.0,10.3699,10.3699,10.363,10.363,176000.0
2012-02-17 15:05:00,15.03,15.05,15.03,15.05,114400.0,10.363,10.3768,10.363,10.3768,114400.0
2012-02-17 15:10:00,15.04,15.05,15.04,15.05,29200.0,10.3699,10.3768,10.3699,10.3768,29200.0
2012-02-17 15:15:00,15.05,15.05,15.04,15.05,108000.0,10.3768,10.3768,10.3699,10.3768,108000.0
2012-02-17 15:20:00,15.05,15.06,15.05,15.05,82800.0,10.3768,10.3837,10.3768,10.3768,82800.0
2012-02-17 15:25:00,15.06,15.06,15.05,15.06,72000.0,10.3837,10.3837,10.3768,10.3837,72000.0
2012-02-17 15:30:00,15.06,15.06,15.05,15.05,78000.0,10.3837,10.3837,10.3768,10.3768,78000.0
2012-02-17 15:35:00,15.05,15.05,15.05,15.05,124400.0,10.3768,10.3768,10.3768,10.3768,124400.0
2012-02-17 15:40:00,15.05,15.06,15.05,15.06,112800.0,10.3768,10.3837,10.3768,10.3837,112800.0
2012-02-17 15:45:00,15.06,15.07,15.06,15.06,228000.0,10.3837,10.3906,10.3837,10.3837,228000.0
2012-02-17 15:50:00,15.06,15.06,15.05,15.06,290000.0,10.3837,10.3837,10.3768,10.3837,290000.0
2012-02-17 15:55:00,15.06,15.06,15.05,15.06,206400.0,10.3837,10.3837,10.3768,10.3837,206400.0
2012-02-21 09:30:00,15.11,15.11,15.07,15.09,164800.0,10.4182,10.4182,10.3906,10.4044,164800.0
2012-02-21 09:35:00,15.09,15.1,15.08,15.09,95200.0,10.4044,10.4113,10.3975,10.4044,95200.0
2012-02-21 09:40:00,15.09,15.13,15.09,15.12,74000.0,10.4044,10.432,10.4044,10.4251,74000.0
2012-02-21 09:45:00,15.11,15.11,15.09,15.09,116400.0,10.4182,10.4182,10.4044,10.4044,116400.0
2012-02-21 09:50:00,15.09,15.09,15.08,15.08,86400.0,10.4044,10.4044,10.3975,10.3975,86400.0
2012-02-21 09:55:00,15.08,15.09,15.08,15.09,79200.0,10.3975,10.4044,10.3975,10.4044,79200.0
2012-02-21 10:00:00,15.09,15.1,15.08,15.09,104000.0,10.4044,10.4113,10.3975,10.4044,104000.0
2012-02-21 10:05:00,15.09,15.1,15.09,15.1,139600.0,10.4044,10.4113,10.4044,10.4113,139600.0
2012-02-21 10:10:00,15.1,15.1,15.08,15.09,305200.0,10.4113,10.4113,10.3975,10.4044,305200.0
2012-02-21 10:15:00,15.09,15.09,15.07,15.08,136800.0,10.4044,10.4044,10.3906,10.3975,136800.0
2012-02-21 10:20:00,15.08,15.08,15.07,15.07,69200.0,10.3975,10.3975,10.3906,10.3906,69200.0
2012-02-21 10:25:00,15.07,15.08,15.07,15.07,46800.0,10.3906,10.3975,10.3906,10.3906,46800.0
2012-02-21 10:30:00,15.07,15.07,15.06,15.06,105600.0,10.3906,10.3906,10.3837,10.3837,105600.0
2012-02-21 10:35:00,15.06,15.07,15.05,15.07,88000.0,10.3837,10.3906,10.3768,10.3906,88000.0
2012-02-21 10:40:00,15.07,15.09,15.07,15.09,79600.0,10.3906,10.4044,10.3906,10.4044,79600.0
2012-02-21 10:45:00,15.09,15.1,15.09,15.09,115200.0,10.4044,10.4113,10.4044,10.4044,115200.0
2012-02-21 10:50:00,15.09,15.09,15.09,15.09,45200.0,10.4044,10.4044,10.4044,10.4044,45200.0
2012-02-21 10:55:00,15.09,15.1,15.09,15.09,35600.0,10.4044,10.4113,10.4044,10.4044,35600.0
2012-02-21 11:00:00,15.09,15.09,15.08,15.08,53600.0,10.4044,10.4044,10.3975,10.3975,53600.0
2012-02-21 11:05:00,15.08,15.09,15.08,15.09,34800.0,10.3975,10.4044,10.3975,10.4044,34800.0
2012-02-21 11:10:00,15.09,15.09,15.08,15.08,105600.0,10.4044,10.4044,10.3975,10.3975,105600.0
2012-02-21 11:15:00,15.08,15.1,15.08,15.1,64000.0,10.3975,10.4113,10.3975,10.4113,64000.0
2012-02-21 11:20:00,15.1,15.11,15.1,15.11,44000.0,10.4113,10.4182,10.4113,10.4182,44000.0
2012-02-21 11:25:00,15.11,15.12,15.11,15.12,48000.0,10.4182,10.4251,10.4182,10.4251,48000.0
2012-02-21 11:30:00,15.12,15.12,15.11,15.11,67200.0,10.4251,10.4251,10.4182,10.4182,67200.0
2012-02-21 11:35:00,15.11,15.12,15.11,15.12,52800.0,10.4182,10.4251,10.4182,10.4251,52800.0
2012-02-21 11:40:00,15.12,15.12,15.11,15.11,195200.0,10.4251,10.4251,10.4182,10.4182,195200.0
2012-02-21 11:45:00,15.11,15.12,15.11,15.12,43200.0,10.4182,10.4251,10.4182,10.4251,43200.0
2012-02-21 11:50:00,15.12,15.12,15.12,15.12,54800.0,10.4251,10.4251,10.4251,10.4251,54800.0
2012-02-21 11:55:00,15.12,15.12,15.11,15.12,53600.0,10.4251,10.4251,10.4182,10.4251,53600.0
2012-02-21 12:00:00,15.12,15.12,15.11,15.12,183200.0,10.4251,10.4251,10.4182,10.4251,183200.0
2012-02-21 12:05:00,15.12,15.13,15.12,15.13,80400.0,10.4251,10.432,10.4251,10.432,80400.0
2012-02-21 12:10:00,15.13,15.14,15.13,15.13,157200.0,10.432,10.4389,10.432,10.432,157200.0
2012-02-21 12:15:00,15.13,15.14,15.13,15.13,34400.0,10.432,10.4389,10.432,10.432,34400.0
2012-02-21 12:20:00,15.13,15.14,15.13,15.13,63200.0,10.432,10.4389,10.432,10.432,63200.0
2012-02-21 12:25:00,15.13,15.13,15.13,15.13,108400.0,10.432,10.432,10.432,10.432,108400.0
2012-02-21 12:30:00,15.13,15.13,15.11,15.11,188400.0,10.432,10.432,10.4182,10.4182,188400.0
2012-02-21 12:35:00,15.11,15.12,15.11,15.12,42000.0,10.4182,10.4251,10.4182,10.4251,42000.0
2012-02-21 12:40:00,15.12,15.12,15.11,15.12,42800.0,10.4251,10.4251,10.4182,10.4251,42800.0
2012-02-21 12:45:00,15.12,15.13,15.12,15.13,78400.0,10.4251,10.432,10.4251,10.432,78400.0
2012-02-21 12:50:00,15.13,15.13,15.13,15.13,22000.0,10.432,10.432,10.432,10.432,22000.0
2012-02-21 12:55:00,15.13,15.14,15.13,15.13,38000.0,10.432,10.4389,10.432,10.432,38000.0
2012-02-21 13:00:00,15.13,15.14,15.12,15.12,97200.0,10.432,10.4389,10.4251,10.4251,97200.0
2012-02-21 13:05:00,15.12,15.13,15.11,15.12,108400.0,10.4251,10.432,10.4182,10.4251,108400.0
2012-02-21 13:10:00,15.12,15.12,15.11,15.12,27200.0,10.4251,10.4251,10.4182,10.4251,27200.0
2012-02-21 13:15:00,15.12,15.13,15.12,15.12,38000.0,10.4251,10.432,10.4251,10.4251,38000.0
2012-02-21 13:20:00,15.12,15.12,15.12,15.12,31200.0,10.4251,10.4251,10.4251,10.4251,31200.0
2012-02-21 13:25:00,15.12,15.12,15.12,15.12,32000.0,10.4251,10.4251,10.4251,10.4251,32000.0
2012-02-21 13:30:00,15.12,15.12,15.11,15.11,64800.0,10.4251,10.4251,10.4182,10.4182,64800.0
2012-02-21 13:35:00,15.11,15.12,15.11,15.12,20800.0,10.4182,10.4251,10.4182,10.4251,20800.0
2012-02-21 13:40:00,15.12,15.12,15.11,15.11,52800.0,10.4251,10.4251,10.4182,10.4182,52800.0
2012-02-21 13:45:00,15.12,15.12,15.11,15.12,87200.0,10.4251,10.4251,10.4182,10.4251,87200.0
2012-02-21 13:50:00,15.12,15.13,15.12,15.13,43600.0,10.4251,10.432,10.4251,10.432,43600.0
2012-02-21 13:55:00,15.13,15.13,15.12,15.13,121600.0,10.432,10.432,10.4251,10.432,121600.0
2012-02-21 14:00:00,15.13,15.13,15.13,15.13,78400.0,10.432,10.432,10.432,10.432,78400.0
2012-02-21 14:05:00,15.13,15.13,15.12,15.13,234400.0,10.432,10.432,10.4251,10.432,234400.0
2012-02-21 14:10:00,15.13,15.14,15.13,15.14,69600.0,10.432,10.4389,10.432,10.4389,69600.0
2012-02-21 14:15:00,15.14,15.14,15.13,15.14,45200.0,10.4389,10.4389,10.432,10.4389,45200.0
2012-02-21 14:20:00,15.14,15.14,15.12,15.12,97600.0,10.4389,10.4389,10.4251,10.4251,97600.0
2012-02-21 14:25:00,15.12,15.12,15.12,15.12,67600.0,10.4251,10.4251,10.4251,10.4251,67600.0
2012-02-21 14:30:00,15.12,15.13,15.12,15.13,52800.0,10.4251,10.432,10.4251,10.432,52800.0
2012-02-21 14:35:00,15.13,15.13,15.12,15.12,93600.0,10.432,10.432,10.4251,10.4251,93600.0
2012-02-21 14:40:00,15.12,15.13,15.12,15.12,106400.0,10.4251,10.432,10.4251,10.4251,106400.0
2012-02-21 14:45:00,15.12,15.13,15.12,15.12,68000.0,10.4251,10.432,10.4251,10.4251,68000.0
2012-02-21 14:50:00,15.12,15.13,15.12,15.12,67200.0,10.4251,10.432,10.4251,10.4251,67200.0
2012-02-21 14:55:00,15.11,15.12,15.11,15.11,54400.0,10.4182,10.4251,10.4182,10.4182,54400.0
2012-02-21 15:00:00,15.11,15.12,15.11,15.11,87200.0,10.4182,10.4251,10.4182,10.4182,87200.0
2012-02-21 15:05:00,15.11,15.11,15.1,15.1,66400.0,10.4182,10.4182,10.4113,10.4113,66400.0
2012-02-21 15:10:00,15.1,15.1,15.1,15.1,50400.0,10.4113,10.4113,10.4113,10.4113,50400.0
2012-02-21 15:15:00,15.1,15.1,15.1,15.1,38000.0,10.4113,10.4113,10.4113,10.4113,38000.0
2012-02-21 15:20:00,15.1,15.11,15.1,15.11,62400.0,10.4113,10.4182,10.4113,10.4182,62400.0
2012-02-21 15:25:00,15.11,15.11,15.1,15.1,118000.0,10.4182,10.4182,10.4113,10.4113,118000.0
2012-02-21 15:30:00,15.1,15.1,15.09,15.1,98800.0,10.4113,10.4113,10.4044,10.4113,98800.0
2012-02-21 15:35:00,15.1,15.1,15.09,15.1,86000.0,10.4113,10.4113,10.4044,10.4113,86000.0
2012-02-21 15:40:00,15.1,15.11,15.09,15.11,71600.0,10.4113,10.4182,10.4044,10.4182,71600.0
2012-02-21 15:45:00,15.11,15.12,15.1,15.11,364000.0,10.4182,10.4251,10.4113,10.4182,364000.0
2012-02-21 15:50:00,15.11,15.11,15.1,15.1,245200.0,10.4182,10.4182,10.4113,10.4113,245200.0
2012-02-21 15:55:00,15.1,15.11,15.08,15.1,551600.0,10.4113,10.4182,10.3975,10.4113,551600.0
2012-02-22 09:30:00,15.1,15.17,15.1,15.17,93200.0,10.4113,10.4595,10.4113,10.4595,93200.0
2012-02-22 09:35:00,15.18,15.18,15.13,15.13,99600.0,10.4664,10.4664,10.432,10.432,99600.0
2012-02-22 09:40:00,15.13,15.14,15.12,15.13,23600.0,10.432,10.4389,10.4251,10.432,23600.0
2012-02-22 09:45:00,15.13,15.14,15.1,15.1,115600.0,10.432,10.4389,10.4113,10.4113,115600.0
2012-02-22 09:50:00,15.1,15.1,15.07,15.07,50800.0,10.4113,10.4113,10.3906,10.3906,50800.0
2012-02-22 09:55:00,15.07,15.08,15.07,15.08,46000.0,10.3906,10.3975,10.3906,10.3975,46000.0
2012-02-22 10:00:00,15.08,15.08,15.06,15.07,76000.0,10.3975,10.3975,10.3837,10.3906,76000.0
2012-02-22 10:05:00,15.07,15.08,15.06,15.08,72800.0,10.3906,10.3975,10.3837,10.3975,72800.0
2012-02-22 10:10:00,15.08,15.1,15.08,15.09,97200.0,10.3975,10.4113,10.3975,10.4044,97200.0
2012-02-22 10:15:00,15.08,15.09,15.08,15.08,78800.0,10.3975,10.4044,10.3975,10.3975,78800.0
2012-02-22 10:20:00,15.08,15.09,15.08,15.09,51200.0,10.3975,10.4044,10.3975,10.4044,51200.0
2012-02-22 10:25:00,15.09,15.09,15.08,15.09,53600.0,10.4044,10.4044,10.3975,10.4044,53600.0
2012-02-22 10:30:00,15.09,15.1,15.09,15.1,50800.0,10.4044,10.4113,10.4044,10.4113,50800.0
2012-02-22 10:35:00,15.09,15.09,15.07,15.07,106800.0,10.4044,10.4044,10.3906,10.3906,106800.0
2012-02-22 10:40:00,15.07,15.07,15.06,15.06,65600.0,10.3906,10.3906,10.3837,10.3837,65600.0
2012-02-22 10:45:00,15.06,15.08,15.06,15.07,50800.0,10.3837,10.3975,10.3837,10.3906,50800.0
2012-02-22 10:50:00,15.08,15.08,15.08,15.08,44800.0,10.3975,10.3975,10.3975,10.3975,44800.0
2012-02-22 10:55:00,15.08,15.08,15.05,15.06,74800.0,10.3975,10.3975,10.3768,10.3837,74800.0
2012-02-22 11:00:00,15.06,15.06,15.05,15.05,56400.0,10.3837,10.3837,10.3768,10.3768,56400.0
2012-02-22 11:05:00,15.05,15.06,15.05,15.06,37600.0,10.3768,10.3837,10.3768,10.3837,37600.0
2012-02-22 11:10:00,15.06,15.06,15.04,15.04,49200.0,10.3837,10.3837,10.3699,10.3699,49200.0
2012-02-22 11:15:00,15.05,15.05,15.03,15.03,54800.0,10.3768,10.3768,10.363,10.363,54800.0
2012-02-22 11:20:00,15.03,15.03,15.01,15.01,123200.0,10.363,10.363,10.3492,10.3492,123200.0
2012-02-22 11:25:00,15.01,15.02,15.01,15.02,67200.0,10.3492,10.3561,10.3492,10.3561,67200.0
2012-02-22 11:30:00,15.02,15.04,15.02,15.04,45600.0,10.3561,10.3699,10.3561,10.3699,45600.0
2012-02-22 11:35:00,15.04,15.05,15.03,15.05,50800.0,10.3699,10.3768,10.363,10.3768,50800.0
2012-02-22 11:40:00,15.05,15.05,15.02,15.03,46000.0,10.3768,10.3768,10.3561,10.363,46000.0
2012-02-22 11:45:00,15.03,15.04,15.02,15.04,23200.0,10.363,10.3699,10.3561,10.3699,23200.0
2012-02-22 11:50:00,15.04,15.04,15.04,15.04,42800.0,10.3699,10.3699,10.3699,10.3699,42800.0
2012-02-22 11:55:00,15.04,15.06,15.04,15.05,38800.0,10.3699,10.3837,10.3699,10.3768,38800.0
2012-02-22 12:00:00,15.06,15.06,15.05,15.05,35200.0,10.3837,10.3837,10.3768,10.3768,35200.0
2012-02-22 12:05:00,15.05,15.05,15.04,15.05,43600.0,10.3768,10.3768,10.3699,10.3768,43600.0
2012-02-22 12:10:00,15.05,15.06,15.05,15.06,30400.0,10.3768,10.3837,10.3768,10.3837,30400.0
2012-02-22 12:15:00,15.06,15.06,15.05,15.06,27600.0,10.3837,10.3837,10.3768,10.3837,27600.0
2012-02-22 12:20:00,15.06,15.08,15.06,15.07,38000.0,10.3837,10.3975,10.3837,10.3906,38000.0
2012-02-22 12:25:00,15.07,15.08,15.07,15.08,29600.0,10.3906,10.3975,10.3906,10.3975,29600.0
2012-02-22 12:30:00,15.08,15.08,15.06,15.07,84800.0,10.3975,10.3975,10.3837,10.3906,84800.0
2012-02-22 12:35:00,15.07,15.08,15.07,15.08,70000.0,10.3906,10.3975,10.3906,10.3975,70000.0
2012-02-22 12:40:00,15.08,15.08,15.07,15.07,32800.0,10.3975,10.3975,10.3906,10.3906,32800.0
2012-02-22 12:45:00,15.08,15.08,15.07,15.08,47200.0,10.3975,10.3975,10.3906,10.3975,47200.0
2012-02-22 12:50:00,15.08,15.1,15.08,15.09,46000.0,10.3975,10.4113,10.3975,10.4044,46000.0
2012-02-22 12:55:00,15.09,15.09,15.09,15.09,64400.0,10.4044,10.4044,10.4044,10.4044,64400.0
2012-02-22 13:00:00,15.09,15.1,15.09,15.1,55200.0,10.4044,10.4113,10.4044,10.4113,55200.0
2012-02-22 13:05:00,15.09,15.11,15.09,15.11,39200.0,10.4044,10.4182,10.4044,10.4182,39200.0
2012-02-22 13:10:00,15.12,15.12,15.1,15.1,92000.0,10.4251,10.4251,10.4113,10.4113,92000.0
2012-02-22 13:15:00,15.1,15.11,15.1,15.11,34400.0,10.4113,10.4182,10.4113,10.4182,34400.0
2012-02-22 13:20:00,15.11,15.11,15.1,15.1,66000.0,10.4182,10.4182,10.4113,10.4113,66000.0
2012-02-22 13:25:00,15.11,15.11,15.1,15.1,62400.0,10.4182,10.4182,10.4113,10.4113,62400.0
2012-02-22 13:30:00,15.1,15.1,15.09,15.09,36000.0,10.4113,10.4113,10.4044,10.4044,36000.0
2012-02-22 13:35:00,15.09,15.09,15.09,15.09,39600.0,10.4044,10.4044,10.4044,10.4044,39600.0
2012-02-22 13:40:00,15.09,15.09,15.08,15.08,27600.0,10.4044,10.4044,10.3975,10.3975,27600.0
2012-02-22 13:45:00,15.08,15.09,15.08,15.09,20800.0,10.3975,10.4044,10.3975,10.4044,20800.0
2012-02-22 13:50:00,15.09,15.1,15.08,15.09,73600.0,10.4044,10.4113,10.3975,10.4044,73600.0
2012-02-22 13:55:00,15.09,15.1,15.09,15.09,28800.0,10.4044,10.4113,10.4044,10.4044,28800.0
2012-02-22 14:00:00,15.09,15.09,15.08,15.08,36800.0,10.4044,10.4044,10.3975,10.3975,36800.0
2012-02-22 14:05:00,15.09,15.09,15.08,15.09,19200.0,10.4044,10.4044,10.3975,10.4044,19200.0
2012-02-22 14:10:00,15.09,15.1,15.09,15.1,31200.0,10.4044,10.4113,10.4044,10.4113,31200.0
2012-02-22 14:15:00,15.1,15.11,15.1,15.11,51600.0,10.4113,10.4182,10.4113,10.4182,51600.0
2012-02-22 14:20:00,15.11,15.11,15.11,15.11,38800.0,10.4182,10.4182,10.4182,10.4182,38800.0
2012-02-22 14:25:00,15.11,15.11,15.1,15.1,34000.0,10.4182,10.4182,10.4113,10.4113,34000.0
2012-02-22 14:30:00,15.1,15.1,15.1,15.1,18800.0,10.4113,10.4113,10.4113,10.4113,18800.0
2012-02-22 14:35:00,15.1,15.1,15.08,15.1,74400.0,10.4113,10.4113,10.3975,10.4113,74400.0
2012-02-22 14:40:00,15.09,15.1,15.09,15.09,18800.0,10.4044,10.4113,10.4044,10.4044,18800.0
2012-02-22 14:45:00,15.09,15.1,15.09,15.09,27200.0,10.4044,10.4113,10.4044,10.4044,27200.0
2012-02-22 14:50:00,15.1,15.1,15.09,15.09,25600.0,10.4113,10.4113,10.4044,10.4044,25600.0
2012-02-22 14:55:00,15.09,15.09,15.09,15.09,26400.0,10.4044,10.4044,10.4044,10.4044,26400.0
2012-02-22 15:00:00,15.09,15.09,15.08,15.09,54400.0,10.4044,10.4044,10.3975,10.4044,54400.0
2012-02-22 15:05:00,15.09,15.1,15.09,15.1,46800.0,10.4044,10.4113,10.4044,10.4113,46800.0
2012-02-22 15:10:00,15.1,15.1,15.09,15.1,57600.0,10.4113,10.4113,10.4044,10.4113,57600.0
2012-02-22 15:15:00,15.1,15.1,15.09,15.09,28400.0,10.4113,10.4113,10.4044,10.4044,28400.0
2012-02-22 15:20:00,15.09,15.09,15.09,15.09,40400.0,10.4044,10.4044,10.4044,10.4044,40400.0
2012-02-22 15:25:00,15.09,15.09,15.07,15.07,81200.0,10.4044,10.4044,10.3906,10.3906,81200.0
2012-02-22 15:30:00,15.08,15.08,15.07,15.08,36400.0,10.3975,10.3975,10.3906,10.3975,36400.0
2012-02-22 15:35:00,15.07,15.09,15.07,15.09,88000.0,10.3906,10.4044,10.3906,10.4044,88000.0
2012-02-22 15:40:00,15.09,15.09,15.07,15.07,121600.0,10.4044,10.4044,10.3906,10.3906,121600.0
2012-02-22 15:45:00,15.07,15.07,15.06,15.06,156000.0,10.3906,10.3906,10.3837,10.3837,156000.0
2012-02-22 15:50:00,15.06,15.06,15.04,15.05,263200.0,10.3837,10.3837,10.3699,10.3768,263200.0
2012-02-22 15:55:00,15.05,15.06,15.04,15.05,326000.0,10.3768,10.3837,10.3699,10.3768,326000.0
2012-02-23 09:30:00,15.05,15.08,15.05,15.06,83200.0,10.3768,10.3975,10.3768,10.3837,83200.0
2012-02-23 09:35:00,15.06,15.06,15.04,15.04,111200.0,10.3837,10.3837,10.3699,10.3699,111200.0
2012-02-23 09:40:00,15.05,15.05,15.04,15.04,88800.0,10.3768,10.3768,10.3699,10.3699,88800.0
2012-02-23 09:45:00,15.04,15.05,15.04,15.04,102800.0,10.3699,10.3768,10.3699,10.3699,102800.0
2012-02-23 09:50:00,15.04,15.05,15.04,15.05,96400.0,10.3699,10.3768,10.3699,10.3768,96400.0
2012-02-23 09:55:00,15.04,15.05,15.02,15.02,68400.0,10.3699,10.3768,10.3561,10.3561,68400.0
2012-02-23 10:00:00,15.02,15.03,15.02,15.03,76400.0,10.3561,10.363,10.3561,10.363,76400.0
2012-02-23 10:05:00,15.03,15.03,14.99,14.99,165600.0,10.363,10.363,10.3354,10.3354,165600.0
2012-02-23 10:10:00,15.0,15.0,14.98,14.98,118400.0,10.3423,10.3423,10.3285,10.3285,118400.0
2012-02-23 10:15:00,14.98,14.98,14.94,14.95,256800.0,10.3285,10.3285,10.301,10.3079,256800.0
2012-02-23 10:20:00,14.95,14.99,14.95,14.99,80800.0,10.3079,10.3354,10.3079,10.3354,80800.0
2012-02-23 10:25:00,14.99,15.0,14.99,14.99,95600.0,10.3354,10.3423,10.3354,10.3354,95600.0
2012-02-23 10:30:00,14.99,15.0,14.99,15.0,59200.0,10.3354,10.3423,10.3354,10.3423,59200.0
2012-02-23 10:35:00,15.0,15.0,15.0,15.0,109600.0,10.3423,10.3423,10.3423,10.3423,109600.0
2012-02-23 10:40:00,15.0,15.0,14.99,14.99,58800.0,10.3423,10.3423,10.3354,10.3354,58800.0
2012-02-23 10:45:00,14.99,15.01,14.99,15.01,135200.0,10.3354,10.3492,10.3354,10.3492,135200.0
2012-02-23 10:50:00,15.01,15.02,15.0,15.02,109200.0,10.3492,10.3561,10.3423,10.3561,109200.0
2012-02-23 10:55:00,15.02,15.04,15.02,15.04,94000.0,10.3561,10.3699,10.3561,10.3699,94000.0
2012-02-23 11:00:00,15.04,15.05,15.03,15.04,76000.0,10.3699,10.3768,10.363,10.3699,76000.0
2012-02-23 11:05:00,15.04,15.05,15.03,15.05,64000.0,10.3699,10.3768,10.363,10.3768,64000.0
2012-02-23 11:10:00,15.05,15.06,15.05,15.05,90400.0,10.3768,10.3837,10.3768,10.3768,90400.0
2012-02-23 11:15:00,15.05,15.06,15.04,15.05,118000.0,10.3768,10.3837,10.3699,10.3768,118000.0
2012-02-23 11:20:00,15.05,15.08,15.05,15.07,98000.0,10.3768,10.3975,10.3768,10.3906,98000.0
2012-02-23 11:25:00,15.07,15.07,15.05,15.05,131600.0,10.3906,10.3906,10.3768,10.3768,131600.0
2012-02-23 11:30:00,15.05,15.06,15.05,15.05,159200.0,10.3768,10.3837,10.3768,10.3768,159200.0
2012-02-23 11:35:00,15.05,15.06,15.05,15.05,118400.0,10.3768,10.3837,10.3768,10.3768,118400.0
2012-02-23 11:40:00,15.05,15.05,15.02,15.02,106400.0,10.3768,10.3768,10.3561,10.3561,106400.0
2012-02-23 11:45:00,15.02,15.04,15.02,15.04,91200.0,10.3561,10.3699,10.3561,10.3699,91200.0
2012-02-23 11:50:00,15.04,15.04,15.03,15.04,30000.0,10.3699,10.3699,10.363,10.3699,30000.0
2012-02-23 11:55:00,15.04,15.06,15.04,15.06,45200.0,10.3699,10.3837,10.3699,10.3837,45200.0
2012-02-23 12:00:00,15.05,15.06,15.05,15.05,56400.0,10.3768,10.3837,10.3768,10.3768,56400.0
2012-02-23 12:05:00,15.05,15.06,15.05,15.05,60000.0,10.3768,10.3837,10.3768,10.3768,60000.0
2012-02-23 12:10:00,15.05,15.05,15.05,15.05,17600.0,10.3768,10.3768,10.3768,10.3768,17600.0
2012-02-23 12:15:00,15.05,15.05,15.05,15.05,24800.0,10.3768,10.3768,10.3768,10.3768,24800.0
2012-02-23 12:20:00,15.05,15.05,15.05,15.05,27600.0,10.3768,10.3768,10.3768,10.3768,27600.0
2012-02-23 12:25:00,15.05,15.06,15.05,15.05,59200.0,10.3768,10.3837,10.3768,10.3768,59200.0
2012-02-23 12:30:00,15.05,15.06,15.05,15.05,88000.0,10.3768,10.3837,10.3768,10.3768,88000.0
2012-02-23 12:35:00,15.05,15.06,15.05,15.06,46800.0,10.3768,10.3837,10.3768,10.3837,46800.0
2012-02-23 12:40:00,15.06,15.07,15.06,15.07,64000.0,10.3837,10.3906,10.3837,10.3906,64000.0
2012-02-23 12:45:00,15.07,15.08,15.05,15.05,165600.0,10.3906,10.3975,10.3768,10.3768,165600.0
2012-02-23 12:50:00,15.05,15.05,15.05,15.05,35600.0,10.3768,10.3768,10.3768,10.3768,35600.0
2012-02-23 12:55:00,15.05,15.06,15.05,15.06,51600.0,10.3768,10.3837,10.3768,10.3837,51600.0
2012-02-23 13:00:00,15.06,15.06,15.05,15.06,56000.0,10.3837,10.3837,10.3768,10.3837,56000.0
2012-02-23 13:05:00,15.06,15.06,15.05,15.06,46000.0,10.3837,10.3837,10.3768,10.3837,46000.0
2012-02-23 13:10:00,15.05,15.06,15.04,15.04,53600.0,10.3768,10.3837,10.3699,10.3699,53600.0
2012-02-23 13:15:00,15.04,15.06,15.04,15.05,37600.0,10.3699,10.3837,10.3699,10.3768,37600.0
2012-02-23 13:20:00,15.06,15.06,15.04,15.04,26800.0,10.3837,10.3837,10.3699,10.3699,26800.0
2012-02-23 13:25:00,15.04,15.05,15.04,15.05,30400.0,10.3699,10.3768,10.3699,10.3768,30400.0
2012-02-23 13:30:00,15.05,15.05,15.04,15.05,36000.0,10.3768,10.3768,10.3699,10.3768,36000.0
2012-02-23 13:35:00,15.05,15.05,15.05,15.05,19600.0,10.3768,10.3768,10.3768,10.3768,19600.0
2012-02-23 13:40:00,15.05,15.05,15.05,15.05,40800.0,10.3768,10.3768,10.3768,10.3768,40800.0
2012-02-23 13:45:00,15.05,15.05,15.05,15.05,35600.0,10.3768,10.3768,10.3768,10.3768,35600.0
2012-02-23 13:50:00,15.05,15.06,15.05,15.06,51200.0,10.3768,10.3837,10.3768,10.3837,51200.0
2012-02-23 13:55:00,15.06,15.06,15.06,15.06,78000.0,10.3837,10.3837,10.3837,10.3837,78000.0
2012-02-23 14:00:00,15.06,15.07,15.06,15.07,65200.0,10.3837,10.3906,10.3837,10.3906,65200.0
2012-02-23 14:05:00,15.07,15.07,15.05,15.05,122400.0,10.3906,10.3906,10.3768,10.3768,122400.0
2012-02-23 14:10:00,15.05,15.06,15.05,15.06,45600.0,10.3768,10.3837,10.3768,10.3837,45600.0
2012-02-23 14:15:00,15.06,15.06,15.05,15.05,143600.0,10.3837,10.3837,10.3768,10.3768,143600.0
2012-02-23 14:20:00,15.05,15.07,15.05,15.07,88800.0,10.3768,10.3906,10.3768,10.3906,88800.0
2012-02-23 14:25:00,15.06,15.08,15.06,15.08,46400.0,10.3837,10.3975,10.3837,10.3975,46400.0
2012-02-23 14:30:00,15.08,15.08,15.07,15.08,47200.0,10.3975,10.3975,10.3906,10.3975,47200.0
2012-02-23 14:35:00,15.08,15.09,15.08,15.08,53600.0,10.3975,10.4044,10.3975,10.3975,53600.0
2012-02-23 14:40:00,15.08,15.09,15.08,15.08,62800.0,10.3975,10.4044,10.3975,10.3975,62800.0
2012-02-23 14:45:00,15.08,15.09,15.08,15.08,50400.0,10.3975,10.4044,10.3975,10.3975,50400.0
2012-02-23 14:50:00,15.09,15.1,15.09,15.1,62800.0,10.4044,10.4113,10.4044,10.4113,62800.0
2012-02-23 14:55:00,15.1,15.1,15.09,15.09,65200.0,10.4113,10.4113,10.4044,10.4044,65200.0
2012-02-23 15:00:00,15.09,15.09,15.09,15.09,39600.0,10.4044,10.4044,10.4044,10.4044,39600.0
2012-02-23 15:05:00,15.09,15.09,15.09,15.09,58000.0,10.4044,10.4044,10.4044,10.4044,58000.0
2012-02-23 15:10:00,15.09,15.1,15.08,15.08,124800.0,10.4044,10.4113,10.3975,10.3975,124800.0
2012-02-23 15:15:00,15.08,15.09,15.07,15.08,66000.0,10.3975,10.4044,10.3906,10.3975,66000.0
2012-02-23 15:20:00,15.08,15.08,15.07,15.08,44400.0,10.3975,10.3975,10.3906,10.3975,44400.0
2012-02-23 15:25:00,15.08,15.08,15.07,15.08,95200.0,10.3975,10.3975,10.3906,10.3975,95200.0
2012-02-23 15:30:00,15.08,15.08,15.08,15.08,87600.0,10.3975,10.3975,10.3975,10.3975,87600.0
2012-02-23 15:35:00,15.08,15.08,15.07,15.07,106800.0,10.3975,10.3975,10.3906,10.3906,106800.0
2012-02-23 15:40:00,15.07,15.07,15.06,15.07,72000.0,10.3906,10.3906,10.3837,10.3906,72000.0
2012-02-23 15:45:00,15.07,15.08,15.06,15.06,147600.0,10.3906,10.3975,10.3837,10.3837,147600.0
2012-02-23 15:50:00,15.06,15.06,15.05,15.05,252400.0,10.3837,10.3837,10.3768,10.3768,252400.0
2012-02-23 15:55:00,15.05,15.06,15.05,15.06,436800.0,10.3768,10.3837,10.3768,10.3837,436800.0
2012-02-24 09:30:00,15.1,15.12,15.06,15.08,126800.0,10.4113,10.4251,10.3837,10.3975,126800.0
2012-02-24 09:35:00,15.08,15.1,15.07,15.09,146000.0,10.3975,10.4113,10.3906,10.4044,146000.0
2012-02-24 09:40:00,15.1,15.1,15.06,15.06,79600.0,10.4113,10.4113,10.3837,10.3837,79600.0
2012-02-24 09:45:00,15.06,15.06,15.04,15.04,138400.0,10.3837,10.3837,10.3699,10.3699,138400.0
2012-02-24 09:50:00,15.04,15.08,15.04,15.06,106000.0,10.3699,10.3975,10.3699,10.3837,106000.0
2012-02-24 09:55:00,15.06,15.06,15.05,15.06,60800.0,10.3837,10.3837,10.3768,10.3837,60800.0
2012-02-24 10:00:00,15.06,15.06,15.05,15.06,151600.0,10.3837,10.3837,10.3768,10.3837,151600.0
2012-02-24 10:05:00,15.06,15.08,15.06,15.07,658400.0,10.3837,10.3975,10.3837,10.3906,658400.0
2012-02-24 10:10:00,15.07,15.08,15.06,15.07,101200.0,10.3906,10.3975,10.3837,10.3906,101200.0
2012-02-24 10:15:00,15.07,15.09,15.06,15.08,83600.0,10.3906,10.4044,10.3837,10.3975,83600.0
2012-02-24 10:20:00,15.08,15.1,15.08,15.08,168800.0,10.3975,10.4113,10.3975,10.3975,168800.0
2012-02-24 10:25:00,15.08,15.09,15.07,15.08,93600.0,10.3975,10.4044,10.3906,10.3975,93600.0
2012-02-24 10:30:00,15.08,15.09,15.07,15.07,76800.0,10.3975,10.4044,10.3906,10.3906,76800.0
2012-02-24 10:35:00,15.07,15.09,15.07,15.09,65600.0,10.3906,10.4044,10.3906,10.4044,65600.0
2012-02-24 10:40:00,15.09,15.12,15.09,15.12,138400.0,10.4044,10.4251,10.4044,10.4251,138400.0
2012-02-24 10:45:00,15.11,15.12,15.11,15.12,100000.0,10.4182,10.4251,10.4182,10.4251,100000.0
2012-02-24 10:50:00,15.12,15.13,15.12,15.13,171600.0,10.4251,10.432,10.4251,10.432,171600.0
2012-02-24 10:55:00,15.13,15.13,15.11,15.13,92000.0,10.432,10.432,10.4182,10.432,92000.0
2012-02-24 11:00:00,15.13,15.14,15.12,15.14,44400.0,10.432,10.4389,10.4251,10.4389,44400.0
2012-02-24 11:05:00,15.14,15.14,15.13,15.13,96400.0,10.4389,10.4389,10.432,10.432,96400.0
2012-02-24 11:10:00,15.13,15.13,15.12,15.12,129600.0,10.432,10.432,10.4251,10.4251,129600.0
2012-02-24 11:15:00,15.12,15.12,15.11,15.12,44000.0,10.4251,10.4251,10.4182,10.4251,44000.0
2012-02-24 11:20:00,15.12,15.13,15.12,15.13,35200.0,10.4251,10.432,10.4251,10.432,35200.0
2012-02-24 11:25:00,15.13,15.15,15.13,15.15,40400.0,10.432,10.4458,10.432,10.4458,40400.0
2012-02-24 11:30:00,15.15,15.15,15.13,15.13,75600.0,10.4458,10.4458,10.432,10.432,75600.0
2012-02-24 11:35:00,15.13,15.15,15.13,15.15,60400.0,10.432,10.4458,10.432,10.4458,60400.0
2012-02-24 11:40:00,15.15,15.15,15.15,15.15,56000.0,10.4458,10.4458,10.4458,10.4458,56000.0
2012-02-24 11:45:00,15.15,15.15,15.14,15.15,99600.0,10.4458,10.4458,10.4389,10.4458,99600.0
2012-02-24 11:50:00,15.16,15.16,15.15,15.15,91200.0,10.4527,10.4527,10.4458,10.4458,91200.0
2012-02-24 11:55:00,15.15,15.17,15.15,15.17,37600.0,10.4458,10.4595,10.4458,10.4595,37600.0
2012-02-24 12:00:00,15.17,15.17,15.16,15.16,62000.0,10.4595,10.4595,10.4527,10.4527,62000.0
2012-02-24 12:05:00,15.16,15.17,15.16,15.17,34000.0,10.4527,10.4595,10.4527,10.4595,34000.0
2012-02-24 12:10:00,15.17,15.17,15.17,15.17,87600.0,10.4595,10.4595,10.4595,10.4595,87600.0
2012-02-24 12:15:00,15.18,15.19,15.18,15.18,126400.0,10.4664,10.4733,10.4664,10.4664,126400.0
2012-02-24 12:20:00,15.18,15.2,15.18,15.2,39600.0,10.4664,10.4802,10.4664,10.4802,39600.0
2012-02-24 12:25:00,15.2,15.21,15.2,15.2,40000.0,10.4802,10.4871,10.4802,10.4802,40000.0
2012-02-24 12:30:00,15.2,15.21,15.2,15.21,51200.0,10.4802,10.4871,10.4802,10.4871,51200.0
2012-02-24 12:35:00,15.21,15.22,15.21,15.21,65600.0,10.4871,10.494,10.4871,10.4871,65600.0
2012-02-24 12:40:00,15.21,15.22,15.21,15.21,66000.0,10.4871,10.494,10.4871,10.4871,66000.0
2012-02-24 12:45:00,15.22,15.22,15.21,15.21,60400.0,10.494,10.494,10.4871,10.4871,60400.0
2012-02-24 12:50:00,15.21,15.21,15.21,15.21,19200.0,10.4871,10.4871,10.4871,10.4871,19200.0
2012-02-24 12:55:00,15.21,15.22,15.21,15.21,38000.0,10.4871,10.494,10.4871,10.4871,38000.0
2012-02-24 13:00:00,15.21,15.22,15.21,15.22,34800.0,10.4871,10.494,10.4871,10.494,34800.0
2012-02-24 13:05:00,15.22,15.22,15.22,15.22,77200.0,10.494,10.494,10.494,10.494,77200.0
2012-02-24 13:10:00,15.22,15.22,15.2,15.2,69600.0,10.494,10.494,10.4802,10.4802,69600.0
2012-02-24 13:15:00,15.2,15.2,15.19,15.19,40000.0,10.4802,10.4802,10.4733,10.4733,40000.0
2012-02-24 13:20:00,15.19,15.19,15.18,15.18,54000.0,10.4733,10.4733,10.4664,10.4664,54000.0
2012-02-24 13:25:00,15.18,15.19,15.18,15.19,45600.0,10.4664,10.4733,10.4664,10.4733,45600.0
2012-02-24 13:30:00,15.19,15.19,15.18,15.19,94000.0,10.4733,10.4733,10.4664,10.4733,94000.0
2012-02-24 13:35:00,15.19,15.19,15.19,15.19,42000.0,10.4733,10.4733,10.4733,10.4733,42000.0
2012-02-24 13:40:00,15.19,15.19,15.18,15.18,30000.0,10.4733,10.4733,10.4664,10.4664,30000.0
2012-02-24 13:45:00,15.18,15.18,15.17,15.17,23600.0,10.4664,10.4664,10.4595,10.4595,23600.0
2012-02-24 13:50:00,15.18,15.19,15.18,15.19,33200.0,10.4664,10.4733,10.4664,10.4733,33200.0
2012-02-24 13:55:00,15.19,15.2,15.19,15.19,56400.0,10.4733,10.4802,10.4733,10.4733,56400.0
2012-02-24 14:00:00,15.19,15.2,15.19,15.2,36800.0,10.4733,10.4802,10.4733,10.4802,36800.0
2012-02-24 14:05:00,15.2,15.2,15.2,15.2,69200.0,10.4802,10.4802,10.4802,10.4802,69200.0
2012-02-24 14:10:00,15.2,15.21,15.2,15.21,29200.0,10.4802,10.4871,10.4802,10.4871,29200.0
2012-02-24 14:15:00,15.21,15.21,15.2,15.2,44000.0,10.4871,10.4871,10.4802,10.4802,44000.0
2012-02-24 14:20:00,15.2,15.2,15.19,15.2,42800.0,10.4802,10.4802,10.4733,10.4802,42800.0
2012-02-24 14:25:00,15.2,15.2,15.19,15.19,36000.0,10.4802,10.4802,10.4733,10.4733,36000.0
2012-02-24 14:30:00,15.19,15.19,15.18,15.18,44800.0,10.4733,10.4733,10.4664,10.4664,44800.0
2012-02-24 14:35:00,15.18,15.18,15.18,15.18,39200.0,10.4664,10.4664,10.4664,10.4664,39200.0
2012-02-24 14:40:00,15.18,15.18,15.18,15.18,42400.0,10.4664,10.4664,10.4664,10.4664,42400.0
2012-02-24 14:45:00,15.18,15.19,15.18,15.19,54400.0,10.4664,10.4733,10.4664,10.4733,54400.0
2012-02-24 14:50:00,15.19,15.19,15.18,15.18,66400.0,10.4733,10.4733,10.4664,10.4664,66400.0
2012-02-24 14:55:00,15.18,15.18,15.18,15.18,74400.0,10.4664,10.4664,10.4664,10.4664,74400.0
2012-02-24 15:00:00,15.18,15.19,15.18,15.19,66400.0,10.4664,10.4733,10.4664,10.4733,66400.0
2012-02-24 15:05:00,15.19,15.21,15.19,15.21,56400.0,10.4733,10.4871,10.4733,10.4871,56400.0
2012-02-24 15:10:00,15.21,15.21,15.2,15.21,58000.0,10.4871,10.4871,10.4802,10.4871,58000.0
2012-02-24 15:15:00,15.2,15.21,15.2,15.2,62400.0,10.4802,10.4871,10.4802,10.4802,62400.0
2012-02-24 15:20:00,15.2,15.2,15.2,15.2,80800.0,10.4802,10.4802,10.4802,10.4802,80800.0
2012-02-24 15:25:00,15.2,15.2,15.2,15.2,59200.0,10.4802,10.4802,10.4802,10.4802,59200.0
2012-02-24 15:30:00,15.2,15.2,15.2,15.2,76400.0,10.4802,10.4802,10.4802,10.4802,76400.0
2012-02-24 15:35:00,15.2,15.21,15.2,15.2,70800.0,10.4802,10.4871,10.4802,10.4802,70800.0
2012-02-24 15:40:00,15.2,15.2,15.19,15.19,138000.0,10.4802,10.4802,10.4733,10.4733,138000.0
2012-02-24 15:45:00,15.19,15.19,15.19,15.19,179600.0,10.4733,10.4733,10.4733,10.4733,179600.0
2012-02-24 15:50:00,15.19,15.21,15.19,15.21,197200.0,10.4733,10.4871,10.4733,10.4871,197200.0
2012-02-24 15:55:00,15.21,15.21,15.19,15.2,276800.0,10.4871,10.4871,10.4733,10.4802,276800.0
2012-02-27 09:30:00,15.17,15.23,15.13,15.22,188800.0,10.4595,10.5009,10.432,10.494,188800.0
2012-02-27 09:35:00,15.22,15.22,15.12,15.12,144000.0,10.494,10.494,10.4251,10.4251,144000.0
2012-02-27 09:40:00,15.13,15.2,15.11,15.17,99200.0,10.432,10.4802,10.4182,10.4595,99200.0
2012-02-27 09:45:00,15.17,15.18,15.14,15.16,91200.0,10.4595,10.4664,10.4389,10.4527,91200.0
2012-02-27 09:50:00,15.16,15.18,15.16,15.18,46000.0,10.4527,10.4664,10.4527,10.4664,46000.0
2012-02-27 09:55:00,15.18,15.18,15.15,15.16,47200.0,10.4664,10.4664,10.4458,10.4527,47200.0
2012-02-27 10:00:00,15.16,15.18,15.15,15.18,55200.0,10.4527,10.4664,10.4458,10.4664,55200.0
2012-02-27 10:05:00,15.18,15.2,15.18,15.19,54400.0,10.4664,10.4802,10.4664,10.4733,54400.0
2012-02-27 10:10:00,15.2,15.21,15.16,15.17,62800.0,10.4802,10.4871,10.4527,10.4595,62800.0
2012-02-27 10:15:00,15.18,15.2,15.18,15.2,50800.0,10.4664,10.4802,10.4664,10.4802,50800.0
2012-02-27 10:20:00,15.2,15.2,15.16,15.17,54000.0,10.4802,10.4802,10.4527,10.4595,54000.0
2012-02-27 10:25:00,15.17,15.17,15.14,15.15,53600.0,10.4595,10.4595,10.4389,10.4458,53600.0
2012-02-27 10:30:00,15.16,15.19,15.15,15.19,44000.0,10.4527,10.4733,10.4458,10.4733,44000.0
2012-02-27 10:35:00,15.19,15.21,15.18,15.2,59600.0,10.4733,10.4871,10.4664,10.4802,59600.0
2012-02-27 10:40:00,15.2,15.22,15.2,15.21,66800.0,10.4802,10.494,10.4802,10.4871,66800.0
2012-02-27 10:45:00,15.21,15.22,15.2,15.21,57600.0,10.4871,10.494,10.4802,10.4871,57600.0
2012-02-27 10:50:00,15.2,15.21,15.17,15.17,94800.0,10.4802,10.4871,10.4595,10.4595,94800.0
2012-02-27 10:55:00,15.17,15.18,15.17,15.18,54400.0,10.4595,10.4664,10.4595,10.4664,54400.0
2012-02-27 11:00:00,15.18,15.19,15.18,15.19,77600.0,10.4664,10.4733,10.4664,10.4733,77600.0
2012-02-27 11:05:00,15.19,15.19,15.18,15.19,24400.0,10.4733,10.4733,10.4664,10.4733,24400.0
2012-02-27 11:10:00,15.19,15.2,15.18,15.18,33600.0,10.4733,10.4802,10.4664,10.4664,33600.0
2012-02-27 11:15:00,15.18,15.19,15.17,15.18,63600.0,10.4664,10.4733,10.4595,10.4664,63600.0
2012-02-27 11:20:00,15.18,15.2,15.18,15.19,76000.0,10.4664,10.4802,10.4664,10.4733,76000.0
2012-02-27 11:25:00,15.19,15.2,15.19,15.2,49200.0,10.4733,10.4802,10.4733,10.4802,49200.0
2012-02-27 11:30:00,15.2,15.21,15.2,15.2,42400.0,10.4802,10.4871,10.4802,10.4802,42400.0
2012-02-27 11:35:00,15.2,15.22,15.2,15.22,35200.0,10.4802,10.494,10.4802,10.494,35200.0
2012-02-27 11:40:00,15.22,15.22,15.22,15.22,36800.0,10.494,10.494,10.494,10.494,36800.0
2012-02-27 11:45:00,15.22,15.22,15.21,15.22,26800.0,10.494,10.494,10.4871,10.494,26800.0
2012-02-27 11:50:00,15.22,15.23,15.22,15.22,18800.0,10.494,10.5009,10.494,10.494,18800.0
2012-02-27 11:55:00,15.22,15.23,15.22,15.23,29200.0,10.494,10.5009,10.494,10.5009,29200.0
2012-02-27 12:00:00,15.23,15.23,15.22,15.22,36400.0,10.5009,10.5009,10.494,10.494,36400.0
2012-02-27 12:05:00,15.22,15.22,15.2,15.2,42800.0,10.494,10.494,10.4802,10.4802,42800.0
2012-02-27 12:10:00,15.2,15.21,15.2,15.21,24000.0,10.4802,10.4871,10.4802,10.4871,24000.0
2012-02-27 12:15:00,15.21,15.21,15.2,15.21,14000.0,10.4871,10.4871,10.4802,10.4871,14000.0
2012-02-27 12:20:00,15.2,15.2,15.19,15.19,55600.0,10.4802,10.4802,10.4733,10.4733,55600.0
2012-02-27 12:25:00,15.19,15.2,15.19,15.2,24400.0,10.4733,10.4802,10.4733,10.4802,24400.0
2012-02-27 12:30:00,15.2,15.2,15.18,15.19,21200.0,10.4802,10.4802,10.4664,10.4733,21200.0
2012-02-27 12:35:00,15.18,15.19,15.18,15.18,44000.0,10.4664,10.4733,10.4664,10.4664,44000.0
2012-02-27 12:40:00,15.18,15.19,15.18,15.18,30800.0,10.4664,10.4733,10.4664,10.4664,30800.0
2012-02-27 12:45:00,15.18,15.19,15.18,15.19,28800.0,10.4664,10.4733,10.4664,10.4733,28800.0
2012-02-27 12:50:00,15.19,15.21,15.19,15.2,92400.0,10.4733,10.4871,10.4733,10.4802,92400.0
2012-02-27 12:55:00,15.2,15.21,15.2,15.21,34000.0,10.4802,10.4871,10.4802,10.4871,34000.0
2012-02-27 13:00:00,15.21,15.22,15.2,15.2,33600.0,10.4871,10.494,10.4802,10.4802,33600.0
2012-02-27 13:05:00,15.2,15.21,15.2,15.21,19200.0,10.4802,10.4871,10.4802,10.4871,19200.0
2012-02-27 13:10:00,15.21,15.21,15.21,15.21,15200.0,10.4871,10.4871,10.4871,10.4871,15200.0
2012-02-27 13:15:00,15.21,15.22,15.2,15.2,76800.0,10.4871,10.494,10.4802,10.4802,76800.0
2012-02-27 13:20:00,15.21,15.22,15.21,15.21,31600.0,10.4871,10.494,10.4871,10.4871,31600.0
2012-02-27 13:25:00,15.21,15.22,15.2,15.2,32000.0,10.4871,10.494,10.4802,10.4802,32000.0
2012-02-27 13:30:00,15.2,15.21,15.2,15.2,25200.0,10.4802,10.4871,10.4802,10.4802,25200.0
2012-02-27 13:35:00,15.2,15.21,15.2,15.21,28800.0,10.4802,10.4871,10.4802,10.4871,28800.0
2012-02-27 13:40:00,15.21,15.22,15.21,15.22,27200.0,10.4871,10.494,10.4871,10.494,27200.0
2012-02-27 13:45:00,15.22,15.22,15.2,15.2,46000.0,10.494,10.494,10.4802,10.4802,46000.0
2012-02-27 13:50:00,15.21,15.22,15.2,15.21,39200.0,10.4871,10.494,10.4802,10.4871,39200.0
2012-02-27 13:55:00,15.21,15.21,15.21,15.21,17600.0,10.4871,10.4871,10.4871,10.4871,17600.0
2012-02-27 14:00:00,15.21,15.22,15.21,15.22,45600.0,10.4871,10.494,10.4871,10.494,45600.0
2012-02-27 14:05:00,15.22,15.22,15.22,15.22,34800.0,10.494,10.494,10.494,10.494,34800.0
2012-02-27 14:10:00,15.22,15.22,15.21,15.22,16000.0,10.494,10.494,10.4871,10.494,16000.0
2012-02-27 14:15:00,15.21,15.22,15.21,15.21,27200.0,10.4871,10.494,10.4871,10.4871,27200.0
2012-02-27 14:20:00,15.21,15.21,15.2,15.2,46400.0,10.4871,10.4871,10.4802,10.4802,46400.0
2012-02-27 14:25:00,15.2,15.2,15.2,15.2,16000.0,10.4802,10.4802,10.4802,10.4802,16000.0
2012-02-27 14:30:00,15.2,15.2,15.2,15.2,20000.0,10.4802,10.4802,10.4802,10.4802,20000.0
2012-02-27 14:35:00,15.2,15.21,15.2,15.21,27600.0,10.4802,10.4871,10.4802,10.4871,27600.0
2012-02-27 14:40:00,15.21,15.22,15.21,15.22,66400.0,10.4871,10.494,10.4871,10.494,66400.0
2012-02-27 14:45:00,15.22,15.23,15.22,15.22,36800.0,10.494,10.5009,10.494,10.494,36800.0
2012-02-27 14:50:00,15.22,15.23,15.22,15.23,24400.0,10.494,10.5009,10.494,10.5009,24400.0
2012-02-27 14:55:00,15.23,15.23,15.22,15.22,25600.0,10.5009,10.5009,10.494,10.494,25600.0
2012-02-27 15:00:00,15.22,15.25,15.22,15.25,106000.0,10.494,10.5147,10.494,10.5147,106000.0
2012-02-27 15:05:00,15.25,15.25,15.24,15.24,70400.0,10.5147,10.5147,10.5078,10.5078,70400.0
2012-02-27 15:10:00,15.24,15.24,15.23,15.24,63600.0,10.5078,10.5078,10.5009,10.5078,63600.0
2012-02-27 15:15:00,15.23,15.24,15.22,15.23,73600.0,10.5009,10.5078,10.494,10.5009,73600.0
2012-02-27 15:20:00,15.23,15.24,15.23,15.23,37600.0,10.5009,10.5078,10.5009,10.5009,37600.0
2012-02-27 15:25:00,15.23,15.24,15.23,15.24,44400.0,10.5009,10.5078,10.5009,10.5078,44400.0
2012-02-27 15:30:00,15.24,15.24,15.23,15.23,90400.0,10.5078,10.5078,10.5009,10.5009,90400.0
2012-02-27 15:35:00,15.23,15.24,15.23,15.24,70800.0,10.5009,10.5078,10.5009,10.5078,70800.0
2012-02-27 15:40:00,15.24,15.24,15.24,15.24,64800.0,10.5078,10.5078,10.5078,10.5078,64800.0
2012-02-27 15:45:00,15.24,15.24,15.21,15.21,129600.0,10.5078,10.5078,10.4871,10.4871,129600.0
2012-02-27 15:50:00,15.22,15.23,15.21,15.22,123600.0,10.494,10.5009,10.4871,10.494,123600.0
2012-02-27 15:55:00,15.22,15.23,15.21,15.21,299200.0,10.494,10.5009,10.4871,10.4871,299200.0
2012-02-28 09:30:00,15.24,15.24,15.19,15.24,83200.0,10.5078,10.5078,10.4733,10.5078,83200.0
2012-02-28 09:35:00,15.23,15.24,15.22,15.24,62000.0,10.5009,10.5078,10.494,10.5078,62000.0
2012-02-28 09:40:00,15.24,15.24,15.17,15.18,65600.0,10.5078,10.5078,10.4595,10.4664,65600.0
2012-02-28 09:45:00,15.19,15.2,15.17,15.19,137600.0,10.4733,10.4802,10.4595,10.4733,137600.0
2012-02-28 09:50:00,15.19,15.2,15.18,15.19,76400.0,10.4733,10.4802,10.4664,10.4733,76400.0
2012-02-28 09:55:00,15.19,15.19,15.18,15.19,52000.0,10.4733,10.4733,10.4664,10.4733,52000.0
2012-02-28 10:00:00,15.19,15.21,15.17,15.18,190400.0,10.4733,10.4871,10.4595,10.4664,190400.0
2012-02-28 10:05:00,15.18,15.19,15.15,15.16,98400.0,10.4664,10.4733,10.4458,10.4527,98400.0
2012-02-28 10:10:00,15.16,15.18,15.15,15.16,107200.0,10.4527,10.4664,10.4458,10.4527,107200.0
2012-02-28 10:15:00,15.16,15.18,15.15,15.18,39600.0,10.4527,10.4664,10.4458,10.4664,39600.0
2012-02-28 10:20:00,15.17,15.18,15.16,15.17,159600.0,10.4595,10.4664,10.4527,10.4595,159600.0
2012-02-28 10:25:00,15.17,15.19,15.17,15.18,34000.0,10.4595,10.4733,10.4595,10.4664,34000.0
2012-02-28 10:30:00,15.18,15.2,15.18,15.2,84400.0,10.4664,10.4802,10.4664,10.4802,84400.0
2012-02-28 10:35:00,15.2,15.2,15.19,15.2,38800.0,10.4802,10.4802,10.4733,10.4802,38800.0
2012-02-28 10:40:00,15.2,15.2,15.19,15.19,35600.0,10.4802,10.4802,10.4733,10.4733,35600.0
2012-02-28 10:45:00,15.19,15.19,15.18,15.18,95600.0,10.4733,10.4733,10.4664,10.4664,95600.0
2012-02-28 10:50:00,15.17,15.17,15.15,15.16,36400.0,10.4595,10.4595,10.4458,10.4527,36400.0
2012-02-28 10:55:00,15.16,15.18,15.16,15.18,50800.0,10.4527,10.4664,10.4527,10.4664,50800.0
2012-02-28 11:00:00,15.18,15.19,15.18,15.18,39600.0,10.4664,10.4733,10.4664,10.4664,39600.0
2012-02-28 11:05:00,15.18,15.18,15.17,15.17,31200.0,10.4664,10.4664,10.4595,10.4595,31200.0
2012-02-28 11:10:00,15.18,15.18,15.16,15.16,32800.0,10.4664,10.4664,10.4527,10.4527,32800.0
2012-02-28 11:15:00,15.17,15.17,15.16,15.17,34400.0,10.4595,10.4595,10.4527,10.4595,34400.0
2012-02-28 11:20:00,15.17,15.18,15.17,15.18,32000.0,10.4595,10.4664,10.4595,10.4664,32000.0
2012-02-28 11:25:00,15.19,15.19,15.18,15.19,44000.0,10.4733,10.4733,10.4664,10.4733,44000.0
2012-02-28 11:30:00,15.19,15.2,15.19,15.2,56000.0,10.4733,10.4802,10.4733,10.4802,56000.0
2012-02-28 11:35:00,15.2,15.21,15.2,15.2,70400.0,10.4802,10.4871,10.4802,10.4802,70400.0
2012-02-28 11:40:00,15.2,15.2,15.19,15.19,22800.0,10.4802,10.4802,10.4733,10.4733,22800.0
2012-02-28 11:45:00,15.19,15.19,15.18,15.18,43200.0,10.4733,10.4733,10.4664,10.4664,43200.0
2012-02-28 11:50:00,15.18,15.18,15.16,15.17,40000.0,10.4664,10.4664,10.4527,10.4595,40000.0
2012-02-28 11:55:00,15.16,15.18,15.16,15.18,54400.0,10.4527,10.4664,10.4527,10.4664,54400.0
2012-02-28 12:00:00,15.18,15.18,15.17,15.17,39200.0,10.4664,10.4664,10.4595,10.4595,39200.0
2012-02-28 12:05:00,15.17,15.17,15.17,15.17,16400.0,10.4595,10.4595,10.4595,10.4595,16400.0
2012-02-28 12:10:00,15.17,15.17,15.17,15.17,19600.0,10.4595,10.4595,10.4595,10.4595,19600.0
2012-02-28 12:15:00,15.17,15.17,15.16,15.16,54800.0,10.4595,10.4595,10.4527,10.4527,54800.0
2012-02-28 12:20:00,15.16,15.16,15.15,15.16,21600.0,10.4527,10.4527,10.4458,10.4527,21600.0
2012-02-28 12:25:00,15.16,15.16,15.15,15.15,35200.0,10.4527,10.4527,10.4458,10.4458,35200.0
2012-02-28 12:30:00,15.15,15.15,15.14,15.14,69600.0,10.4458,10.4458,10.4389,10.4389,69600.0
2012-02-28 12:35:00,15.14,15.14,15.13,15.13,18400.0,10.4389,10.4389,10.432,10.432,18400.0
2012-02-28 12:40:00,15.13,15.15,15.13,15.14,30800.0,10.432,10.4458,10.432,10.4389,30800.0
2012-02-28 12:45:00,15.14,15.15,15.14,15.14,28000.0,10.4389,10.4458,10.4389,10.4389,28000.0
2012-02-28 12:50:00,15.14,15.15,15.14,15.15,26000.0,10.4389,10.4458,10.4389,10.4458,26000.0
2012-02-28 12:55:00,15.15,15.15,15.15,15.15,73200.0,10.4458,10.4458,10.4458,10.4458,73200.0
2012-02-28 13:00:00,15.15,15.15,15.14,15.15,14400.0,10.4458,10.4458,10.4389,10.4458,14400.0
2012-02-28 13:05:00,15.15,15.15,15.14,15.15,22400.0,10.4458,10.4458,10.4389,10.4458,22400.0
2012-02-28 13:10:00,15.15,15.15,15.14,15.15,38000.0,10.4458,10.4458,10.4389,10.4458,38000.0
2012-02-28 13:15:00,15.14,15.15,15.14,15.14,24000.0,10.4389,10.4458,10.4389,10.4389,24000.0
2012-02-28 13:20:00,15.14,15.15,15.14,15.14,41600.0,10.4389,10.4458,10.4389,10.4389,41600.0
2012-02-28 13:25:00,15.14,15.15,15.14,15.14,32000.0,10.4389,10.4458,10.4389,10.4389,32000.0
2012-02-28 13:30:00,15.13,15.14,15.13,15.13,98400.0,10.432,10.4389,10.432,10.432,98400.0
2012-02-28 13:35:00,15.13,15.14,15.13,15.14,27600.0,10.432,10.4389,10.432,10.4389,27600.0
2012-02-28 13:40:00,15.13,15.14,15.13,15.14,52800.0,10.432,10.4389,10.432,10.4389,52800.0
2012-02-28 13:45:00,15.13,15.14,15.13,15.13,54000.0,10.432,10.4389,10.432,10.432,54000.0
2012-02-28 13:50:00,15.13,15.13,15.12,15.12,68800.0,10.432,10.432,10.4251,10.4251,68800.0
2012-02-28 13:55:00,15.12,15.12,15.12,15.12,40400.0,10.4251,10.4251,10.4251,10.4251,40400.0
2012-02-28 14:00:00,15.12,15.13,15.12,15.13,61200.0,10.4251,10.432,10.4251,10.432,61200.0
2012-02-28 14:05:00,15.13,15.13,15.12,15.12,50400.0,10.432,10.432,10.4251,10.4251,50400.0
2012-02-28 14:10:00,15.12,15.13,15.12,15.13,44000.0,10.4251,10.432,10.4251,10.432,44000.0
2012-02-28 14:15:00,15.13,15.13,15.12,15.12,65600.0,10.432,10.432,10.4251,10.4251,65600.0
2012-02-28 14:20:00,15.13,15.13,15.12,15.13,21600.0,10.432,10.432,10.4251,10.432,21600.0
2012-02-28 14:25:00,15.13,15.13,15.11,15.11,61200.0,10.432,10.432,10.4182,10.4182,61200.0
2012-02-28 14:30:00,15.11,15.11,15.11,15.11,44400.0,10.4182,10.4182,10.4182,10.4182,44400.0
2012-02-28 14:35:00,15.11,15.11,15.11,15.11,42800.0,10.4182,10.4182,10.4182,10.4182,42800.0
2012-02-28 14:40:00,15.11,15.12,15.11,15.12,43200.0,10.4182,10.4251,10.4182,10.4251,43200.0
2012-02-28 14:45:00,15.12,15.13,15.12,15.13,52000.0,10.4251,10.432,10.4251,10.432,52000.0
2012-02-28 14:50:00,15.13,15.13,15.12,15.13,46800.0,10.432,10.432,10.4251,10.432,46800.0
2012-02-28 14:55:00,15.12,15.13,15.12,15.13,82800.0,10.4251,10.432,10.4251,10.432,82800.0
2012-02-28 15:00:00,15.13,15.13,15.13,15.13,30400.0,10.432,10.432,10.432,10.432,30400.0
2012-02-28 15:05:00,15.13,15.13,15.13,15.13,26400.0,10.432,10.432,10.432,10.432,26400.0
2012-02-28 15:10:00,15.13,15.13,15.12,15.13,109200.0,10.432,10.432,10.4251,10.432,109200.0
2012-02-28 15:15:00,15.13,15.13,15.12,15.13,80400.0,10.432,10.432,10.4251,10.432,80400.0
2012-02-28 15:20:00,15.12,15.13,15.12,15.12,84800.0,10.4251,10.432,10.4251,10.4251,84800.0
2012-02-28 15:25:00,15.12,15.12,15.12,15.12,44800.0,10.4251,10.4251,10.4251,10.4251,44800.0
2012-02-28 15:30:00,15.12,15.13,15.12,15.12,105600.0,10.4251,10.432,10.4251,10.4251,105600.0
2012-02-28 15:35:00,15.12,15.12,15.12,15.12,111600.0,10.4251,10.4251,10.4251,10.4251,111600.0
2012-02-28 15:40:00,15.12,15.12,15.1,15.12,143200.0,10.4251,10.4251,10.4113,10.4251,143200.0
2012-02-28 15:45:00,15.12,15.12,15.11,15.11,104800.0,10.4251,10.4251,10.4182,10.4182,104800.0
2012-02-28 15:50:00,15.11,15.13,15.11,15.12,242000.0,10.4182,10.432,10.4182,10.4251,242000.0
2012-02-28 15:55:00,15.12,15.13,15.12,15.13,342800.0,10.4251,10.432,10.4251,10.432,342800.0
2012-02-29 09:30:00,15.01,15.03,15.0,15.0,275600.0,10.4536,10.4675,10.4466,10.4466,275600.0
2012-02-29 09:35:00,15.0,15.02,14.97,14.97,118000.0,10.4466,10.4605,10.4257,10.4257,118000.0
2012-02-29 09:40:00,14.97,14.98,14.93,14.94,234000.0,10.4257,10.4327,10.3979,10.4048,234000.0
2012-02-29 09:45:00,14.95,14.95,14.87,14.88,321600.0,10.4118,10.4118,10.3561,10.363,321600.0
2012-02-29 09:50:00,14.88,14.89,14.86,14.87,137600.0,10.363,10.37,10.3491,10.3561,137600.0
2012-02-29 09:55:00,14.87,14.87,14.86,14.87,126000.0,10.3561,10.3561,10.3491,10.3561,126000.0
2012-02-29 10:00:00,14.87,14.88,14.86,14.87,205200.0,10.3561,10.363,10.3491,10.3561,205200.0
2012-02-29 10:05:00,14.87,14.88,14.85,14.86,164800.0,10.3561,10.363,10.3421,10.3491,164800.0
2012-02-29 10:10:00,14.86,14.87,14.85,14.87,166000.0,10.3491,10.3561,10.3421,10.3561,166000.0
2012-02-29 10:15:00,14.87,14.88,14.86,14.88,72400.0,10.3561,10.363,10.3491,10.363,72400.0
2012-02-29 10:20:00,14.87,14.89,14.87,14.89,75600.0,10.3561,10.37,10.3561,10.37,75600.0
2012-02-29 10:25:00,14.89,14.92,14.88,14.9,125200.0,10.37,10.3909,10.363,10.377,125200.0
2012-02-29 10:30:00,14.9,14.9,14.87,14.87,63600.0,10.377,10.377,10.3561,10.3561,63600.0
2012-02-29 10:35:00,14.87,14.87,14.86,14.87,126800.0,10.3561,10.3561,10.3491,10.3561,126800.0
2012-02-29 10:40:00,14.87,14.88,14.86,14.87,155200.0,10.3561,10.363,10.3491,10.3561,155200.0
2012-02-29 10:45:00,14.87,14.87,14.85,14.86,146400.0,10.3561,10.3561,10.3421,10.3491,146400.0
2012-02-29 10:50:00,14.85,14.85,14.82,14.82,158400.0,10.3421,10.3421,10.3213,10.3213,158400.0
2012-02-29 10:55:00,14.82,14.83,14.81,14.82,127600.0,10.3213,10.3282,10.3143,10.3213,127600.0
2012-02-29 11:00:00,14.82,14.83,14.81,14.81,136400.0,10.3213,10.3282,10.3143,10.3143,136400.0
2012-02-29 11:05:00,14.81,14.82,14.81,14.81,84800.0,10.3143,10.3213,10.3143,10.3143,84800.0
2012-02-29 11:10:00,14.81,14.82,14.79,14.8,113600.0,10.3143,10.3213,10.3004,10.3073,113600.0
2012-02-29 11:15:00,14.8,14.81,14.79,14.8,29600.0,10.3073,10.3143,10.3004,10.3073,29600.0
2012-02-29 11:20:00,14.8,14.8,14.78,14.79,106800.0,10.3073,10.3073,10.2934,10.3004,106800.0
2012-02-29 11:25:00,14.79,14.8,14.78,14.78,78800.0,10.3004,10.3073,10.2934,10.2934,78800.0
2012-02-29 11:30:00,14.78,14.81,14.78,14.81,72000.0,10.2934,10.3143,10.2934,10.3143,72000.0
2012-02-29 11:35:00,14.81,14.82,14.81,14.81,34800.0,10.3143,10.3213,10.3143,10.3143,34800.0
2012-02-29 11:40:00,14.82,14.84,14.82,14.83,63600.0,10.3213,10.3352,10.3213,10.3282,63600.0
2012-02-29 11:45:00,14.83,14.86,14.83,14.86,73200.0,10.3282,10.3491,10.3282,10.3491,73200.0
2012-02-29 11:50:00,14.86,14.87,14.86,14.87,35200.0,10.3491,10.3561,10.3491,10.3561,35200.0
2012-02-29 11:55:00,14.87,14.89,14.87,14.88,102000.0,10.3561,10.37,10.3561,10.363,102000.0
2012-02-29 12:00:00,14.88,14.9,14.88,14.88,74400.0,10.363,10.377,10.363,10.363,74400.0
2012-02-29 12:05:00,14.88,14.89,14.88,14.89,46400.0,10.363,10.37,10.363,10.37,46400.0
2012-02-29 12:10:00,14.89,14.9,14.88,14.9,33200.0,10.37,10.377,10.363,10.377,33200.0
2012-02-29 12:15:00,14.9,14.9,14.9,14.9,56400.0,10.377,10.377,10.377,10.377,56400.0
2012-02-29 12:20:00,14.9,14.9,14.88,14.88,60800.0,10.377,10.377,10.363,10.363,60800.0
2012-02-29 12:25:00,14.88,14.88,14.88,14.88,21200.0,10.363,10.363,10.363,10.363,21200.0
2012-02-29 12:30:00,14.88,14.89,14.88,14.89,23200.0,10.363,10.37,10.363,10.37,23200.0
2012-02-29 12:35:00,14.88,14.89,14.88,14.88,34800.0,10.363,10.37,10.363,10.363,34800.0
2012-02-29 12:40:00,14.88,14.88,14.88,14.88,44800.0,10.363,10.363,10.363,10.363,44800.0
2012-02-29 12:45:00,14.88,14.88,14.88,14.88,9600.0,10.363,10.363,10.363,10.363,9600.0
2012-02-29 12:50:00,14.88,14.89,14.88,14.89,16800.0,10.363,10.37,10.363,10.37,16800.0
2012-02-29 12:55:00,14.88,14.89,14.88,14.88,12000.0,10.363,10.37,10.363,10.363,12000.0
2012-02-29 13:00:00,14.88,14.88,14.88,14.88,24800.0,10.363,10.363,10.363,10.363,24800.0
2012-02-29 13:05:00,14.88,14.9,14.88,14.9,49600.0,10.363,10.377,10.363,10.377,49600.0
2012-02-29 13:10:00,14.9,14.9,14.89,14.89,25200.0,10.377,10.377,10.37,10.37,25200.0
2012-02-29 13:15:00,14.89,14.89,14.87,14.87,28800.0,10.37,10.37,10.3561,10.3561,28800.0
2012-02-29 13:20:00,14.87,14.9,14.87,14.9,38400.0,10.3561,10.377,10.3561,10.377,38400.0
2012-02-29 13:25:00,14.9,14.91,14.9,14.91,28800.0,10.377,10.3839,10.377,10.3839,28800.0
2012-02-29 13:30:00,14.91,14.91,14.9,14.91,51600.0,10.3839,10.3839,10.377,10.3839,51600.0
2012-02-29 13:35:00,14.9,14.9,14.9,14.9,30400.0,10.377,10.377,10.377,10.377,30400.0
2012-02-29 13:40:00,14.9,14.91,14.9,14.91,21600.0,10.377,10.3839,10.377,10.3839,21600.0
2012-02-29 13:45:00,14.9,14.92,14.9,14.92,27200.0,10.377,10.3909,10.377,10.3909,27200.0
2012-02-29 13:50:00,14.92,14.93,14.92,14.93,46400.0,10.3909,10.3979,10.3909,10.3979,46400.0
2012-02-29 13:55:00,14.93,14.95,14.92,14.95,46400.0,10.3979,10.4118,10.3909,10.4118,46400.0
2012-02-29 14:00:00,14.95,14.95,14.94,14.94,30800.0,10.4118,10.4118,10.4048,10.4048,30800.0
2012-02-29 14:05:00,14.94,14.95,14.93,14.95,42800.0,10.4048,10.4118,10.3979,10.4118,42800.0
2012-02-29 14:10:00,14.95,14.95,14.93,14.93,43200.0,10.4118,10.4118,10.3979,10.3979,43200.0
2012-02-29 14:15:00,14.93,14.94,14.93,14.93,46000.0,10.3979,10.4048,10.3979,10.3979,46000.0
2012-02-29 14:20:00,14.93,14.93,14.93,14.93,19200.0,10.3979,10.3979,10.3979,10.3979,19200.0
2012-02-29 14:25:00,14.93,14.93,14.93,14.93,16800.0,10.3979,10.3979,10.3979,10.3979,16800.0
2012-02-29 14:30:00,14.93,14.93,14.91,14.91,80400.0,10.3979,10.3979,10.3839,10.3839,80400.0
2012-02-29 14:35:00,14.91,14.91,14.9,14.9,52400.0,10.3839,10.3839,10.377,10.377,52400.0
2012-02-29 14:40:00,14.9,14.92,14.9,14.92,67200.0,10.377,10.3909,10.377,10.3909,67200.0
2012-02-29 14:45:00,14.92,14.93,14.91,14.92,76000.0,10.3909,10.3979,10.3839,10.3909,76000.0
2012-02-29 14:50:00,14.92,14.93,14.92,14.92,35600.0,10.3909,10.3979,10.3909,10.3909,35600.0
2012-02-29 14:55:00,14.92,14.92,14.91,14.91,28400.0,10.3909,10.3909,10.3839,10.3839,28400.0
2012-02-29 15:00:00,14.91,14.92,14.9,14.9,69600.0,10.3839,10.3909,10.377,10.377,69600.0
2012-02-29 15:05:00,14.9,14.92,14.9,14.91,60400.0,10.377,10.3909,10.377,10.3839,60400.0
2012-02-29 15:10:00,14.91,14.93,14.91,14.92,72800.0,10.3839,10.3979,10.3839,10.3909,72800.0
2012-02-29 15:15:00,14.92,14.92,14.9,14.9,96400.0,10.3909,10.3909,10.377,10.377,96400.0
2012-02-29 15:20:00,14.91,14.91,14.9,14.9,70800.0,10.3839,10.3839,10.377,10.377,70800.0
2012-02-29 15:25:00,14.9,14.9,14.89,14.9,59200.0,10.377,10.377,10.37,10.377,59200.0
2012-02-29 15:30:00,14.9,14.9,14.89,14.89,106000.0,10.377,10.377,10.37,10.37,106000.0
2012-02-29 15:35:00,14.89,14.89,14.87,14.88,170800.0,10.37,10.37,10.3561,10.363,170800.0
2012-02-29 15:40:00,14.88,14.91,14.88,14.91,122000.0,10.363,10.3839,10.363,10.3839,122000.0
2012-02-29 15:45:00,14.9,14.9,14.88,14.9,123600.0,10.377,10.377,10.363,10.377,123600.0
2012-02-29 15:50:00,14.9,14.91,14.9,14.9,196000.0,10.377,10.3839,10.377,10.377,196000.0
2012-02-29 15:55:00,14.9,14.9,14.88,14.88,407200.0,10.377,10.377,10.363,10.363,407200.0
2012-03-01 09:30:00,14.89,14.95,14.88,14.88,172800.0,10.37,10.4118,10.363,10.363,172800.0
2012-03-01 09:35:00,14.88,14.96,14.88,14.96,68400.0,10.363,10.4188,10.363,10.4188,68400.0
2012-03-01 09:40:00,14.96,14.97,14.93,14.95,113600.0,10.4188,10.4257,10.3979,10.4118,113600.0
2012-03-01 09:45:00,14.95,14.95,14.92,14.95,72000.0,10.4118,10.4118,10.3909,10.4118,72000.0
2012-03-01 09:50:00,14.95,14.96,14.93,14.96,140000.0,10.4118,10.4188,10.3979,10.4188,140000.0
2012-03-01 09:55:00,14.96,14.97,14.94,14.95,156400.0,10.4188,10.4257,10.4048,10.4118,156400.0
2012-03-01 10:00:00,14.95,14.95,14.9,14.92,160800.0,10.4118,10.4118,10.377,10.3909,160800.0
2012-03-01 10:05:00,14.92,14.96,14.92,14.96,151200.0,10.3909,10.4188,10.3909,10.4188,151200.0
2012-03-01 10:10:00,14.96,14.97,14.95,14.97,136000.0,10.4188,10.4257,10.4118,10.4257,136000.0
2012-03-01 10:15:00,14.97,14.97,14.95,14.97,122000.0,10.4257,10.4257,10.4118,10.4257,122000.0
2012-03-01 10:20:00,14.96,14.96,14.94,14.95,106800.0,10.4188,10.4188,10.4048,10.4118,106800.0
2012-03-01 10:25:00,14.95,14.96,14.94,14.95,96400.0,10.4118,10.4188,10.4048,10.4118,96400.0
2012-03-01 10:30:00,14.95,14.96,14.95,14.95,70400.0,10.4118,10.4188,10.4118,10.4118,70400.0
2012-03-01 10:35:00,14.95,14.96,14.94,14.94,171600.0,10.4118,10.4188,10.4048,10.4048,171600.0
2012-03-01 10:40:00,14.94,14.94,14.92,14.92,58000.0,10.4048,10.4048,10.3909,10.3909,58000.0
2012-03-01 10:45:00,14.92,14.95,14.92,14.95,46000.0,10.3909,10.4118,10.3909,10.4118,46000.0
2012-03-01 10:50:00,14.95,14.95,14.94,14.94,66000.0,10.4118,10.4118,10.4048,10.4048,66000.0
2012-03-01 10:55:00,14.95,14.98,14.94,14.97,46000.0,10.4118,10.4327,10.4048,10.4257,46000.0
2012-03-01 11:00:00,14.97,14.99,14.97,14.97,55600.0,10.4257,10.4396,10.4257,10.4257,55600.0
2012-03-01 11:05:00,14.97,14.98,14.96,14.96,68000.0,10.4257,10.4327,10.4188,10.4188,68000.0
2012-03-01 11:10:00,14.96,14.97,14.96,14.97,80400.0,10.4188,10.4257,10.4188,10.4257,80400.0
2012-03-01 11:15:00,14.97,14.97,14.96,14.97,38000.0,10.4257,10.4257,10.4188,10.4257,38000.0
2012-03-01 11:20:00,14.97,14.97,14.97,14.97,28400.0,10.4257,10.4257,10.4257,10.4257,28400.0
2012-03-01 11:25:00,14.97,14.97,14.96,14.97,66000.0,10.4257,10.4257,10.4188,10.4257,66000.0
2012-03-01 11:30:00,14.97,14.99,14.96,14.99,80400.0,10.4257,10.4396,10.4188,10.4396,80400.0
2012-03-01 11:35:00,14.99,14.99,14.97,14.97,44400.0,10.4396,10.4396,10.4257,10.4257,44400.0
2012-03-01 11:40:00,14.97,14.98,14.97,14.97,38400.0,10.4257,10.4327,10.4257,10.4257,38400.0
2012-03-01 11:45:00,14.97,14.97,14.96,14.97,65600.0,10.4257,10.4257,10.4188,10.4257,65600.0
2012-03-01 11:50:00,14.97,14.97,14.96,14.97,46400.0,10.4257,10.4257,10.4188,10.4257,46400.0
2012-03-01 11:55:00,14.97,14.98,14.97,14.98,61600.0,10.4257,10.4327,10.4257,10.4327,61600.0
2012-03-01 12:00:00,14.98,14.98,14.97,14.97,26400.0,10.4327,10.4327,10.4257,10.4257,26400.0
2012-03-01 12:05:00,14.97,14.97,14.97,14.97,24000.0,10.4257,10.4257,10.4257,10.4257,24000.0
2012-03-01 12:10:00,14.97,14.97,14.96,14.97,201200.0,10.4257,10.4257,10.4188,10.4257,201200.0
2012-03-01 12:15:00,14.97,14.97,14.96,14.96,60800.0,10.4257,10.4257,10.4188,10.4188,60800.0
2012-03-01 12:20:00,14.96,14.97,14.96,14.97,62400.0,10.4188,10.4257,10.4188,10.4257,62400.0
2012-03-01 12:25:00,14.97,14.97,14.96,14.97,78400.0,10.4257,10.4257,10.4188,10.4257,78400.0
2012-03-01 12:30:00,14.97,14.97,14.97,14.97,152800.0,10.4257,10.4257,10.4257,10.4257,152800.0
2012-03-01 12:35:00,14.97,14.97,14.96,14.96,120400.0,10.4257,10.4257,10.4188,10.4188,120400.0
2012-03-01 12:40:00,14.96,14.97,14.96,14.96,76000.0,10.4188,10.4257,10.4188,10.4188,76000.0
2012-03-01 12:45:00,14.96,14.97,14.96,14.97,59600.0,10.4188,10.4257,10.4188,10.4257,59600.0
2012-03-01 12:50:00,14.97,14.97,14.97,14.97,72400.0,10.4257,10.4257,10.4257,10.4257,72400.0
2012-03-01 12:55:00,14.97,14.97,14.95,14.95,207600.0,10.4257,10.4257,10.4118,10.4118,207600.0
2012-03-01 13:00:00,14.95,14.96,14.95,14.96,31600.0,10.4118,10.4188,10.4118,10.4188,31600.0
2012-03-01 13:05:00,14.96,14.97,14.96,14.97,32000.0,10.4188,10.4257,10.4188,10.4257,32000.0
2012-03-01 13:10:00,14.97,14.98,14.97,14.98,49600.0,10.4257,10.4327,10.4257,10.4327,49600.0
2012-03-01 13:15:00,14.98,14.99,14.98,14.98,42000.0,10.4327,10.4396,10.4327,10.4327,42000.0
2012-03-01 13:20:00,14.99,14.99,14.98,14.99,94400.0,10.4396,10.4396,10.4327,10.4396,94400.0
2012-03-01 13:25:00,14.99,15.0,14.99,14.99,98800.0,10.4396,10.4466,10.4396,10.4396,98800.0
2012-03-01 13:30:00,14.99,15.0,14.99,15.0,46000.0,10.4396,10.4466,10.4396,10.4466,46000.0
2012-03-01 13:35:00,15.0,15.0,15.0,15.0,43200.0,10.4466,10.4466,10.4466,10.4466,43200.0
2012-03-01 13:40:00,15.0,15.0,14.99,15.0,56000.0,10.4466,10.4466,10.4396,10.4466,56000.0
2012-03-01 13:45:00,15.0,15.0,14.99,15.0,17200.0,10.4466,10.4466,10.4396,10.4466,17200.0
2012-03-01 13:50:00,15.0,15.01,14.99,15.0,99600.0,10.4466,10.4536,10.4396,10.4466,99600.0
2012-03-01 13:55:00,15.0,15.01,15.0,15.01,74400.0,10.4466,10.4536,10.4466,10.4536,74400.0
2012-03-01 14:00:00,15.01,15.01,15.01,15.01,40000.0,10.4536,10.4536,10.4536,10.4536,40000.0
2012-03-01 14:05:00,15.01,15.01,15.01,15.01,50800.0,10.4536,10.4536,10.4536,10.4536,50800.0
2012-03-01 14:10:00,15.01,15.01,15.01,15.01,127600.0,10.4536,10.4536,10.4536,10.4536,127600.0
2012-03-01 14:15:00,15.01,15.01,15.0,15.01,95200.0,10.4536,10.4536,10.4466,10.4536,95200.0
2012-03-01 14:20:00,15.01,15.02,15.0,15.01,144400.0,10.4536,10.4605,10.4466,10.4536,144400.0
2012-03-01 14:25:00,15.0,15.0,15.0,15.0,38000.0,10.4466,10.4466,10.4466,10.4466,38000.0
2012-03-01 14:30:00,15.0,15.0,15.0,15.0,34000.0,10.4466,10.4466,10.4466,10.4466,34000.0
2012-03-01 14:35:00,15.0,15.01,15.0,15.01,83200.0,10.4466,10.4536,10.4466,10.4536,83200.0
2012-03-01 14:40:00,15.0,15.01,14.99,15.0,155200.0,10.4466,10.4536,10.4396,10.4466,155200.0
2012-03-01 14:45:00,15.0,15.01,15.0,15.0,55600.0,10.4466,10.4536,10.4466,10.4466,55600.0
2012-03-01 14:50:00,15.01,15.01,15.0,15.0,51600.0,10.4536,10.4536,10.4466,10.4466,51600.0
2012-03-01 14:55:00,15.0,15.0,14.99,14.99,58400.0,10.4466,10.4466,10.4396,10.4396,58400.0
2012-03-01 15:00:00,14.99,15.0,14.98,14.98,93600.0,10.4396,10.4466,10.4327,10.4327,93600.0
2012-03-01 15:05:00,14.98,14.98,14.97,14.97,66000.0,10.4327,10.4327,10.4257,10.4257,66000.0
2012-03-01 15:10:00,14.97,14.98,14.96,14.96,65200.0,10.4257,10.4327,10.4188,10.4188,65200.0
2012-03-01 15:15:00,14.96,14.96,14.93,14.93,84000.0,10.4188,10.4188,10.3979,10.3979,84000.0
2012-03-01 15:20:00,14.93,14.93,14.92,14.93,78400.0,10.3979,10.3979,10.3909,10.3979,78400.0
2012-03-01 15:25:00,14.93,14.93,14.92,14.93,87600.0,10.3979,10.3979,10.3909,10.3979,87600.0
2012-03-01 15:30:00,14.93,14.93,14.91,14.92,116400.0,10.3979,10.3979,10.3839,10.3909,116400.0
2012-03-01 15:35:00,14.92,14.92,14.9,14.91,111600.0,10.3909,10.3909,10.377,10.3839,111600.0
2012-03-01 15:40:00,14.91,14.93,14.9,14.93,76800.0,10.3839,10.3979,10.377,10.3979,76800.0
2012-03-01 15:45:00,14.93,14.97,14.93,14.97,249200.0,10.3979,10.4257,10.3979,10.4257,249200.0
2012-03-01 15:50:00,14.97,14.98,14.96,14.98,182400.0,10.4257,10.4327,10.4188,10.4327,182400.0
2012-03-01 15:55:00,14.98,14.98,14.95,14.95,515600.0,10.4327,10.4327,10.4118,10.4118,515600.0
2012-03-02 09:30:00,14.94,14.98,14.94,14.96,100000.0,10.4048,10.4327,10.4048,10.4188,100000.0
2012-03-02 09:35:00,14.96,14.97,14.91,14.92,192000.0,10.4188,10.4257,10.3839,10.3909,192000.0
2012-03-02 09:40:00,14.92,14.93,14.9,14.9,37600.0,10.3909,10.3979,10.377,10.377,37600.0
2012-03-02 09:45:00,14.9,14.92,14.9,14.9,58000.0,10.377,10.3909,10.377,10.377,58000.0
2012-03-02 09:50:00,14.91,14.95,14.91,14.95,55600.0,10.3839,10.4118,10.3839,10.4118,55600.0
2012-03-02 09:55:00,14.95,14.95,14.92,14.94,38400.0,10.4118,10.4118,10.3909,10.4048,38400.0
2012-03-02 10:00:00,14.94,14.94,14.91,14.93,108400.0,10.4048,10.4048,10.3839,10.3979,108400.0
2012-03-02 10:05:00,14.93,14.93,14.92,14.93,77600.0,10.3979,10.3979,10.3909,10.3979,77600.0
2012-03-02 10:10:00,14.93,14.93,14.91,14.92,93600.0,10.3979,10.3979,10.3839,10.3909,93600.0
2012-03-02 10:15:00,14.92,14.94,14.92,14.93,42000.0,10.3909,10.4048,10.3909,10.3979,42000.0
2012-03-02 10:20:00,14.92,14.93,14.91,14.92,62400.0,10.3909,10.3979,10.3839,10.3909,62400.0
2012-03-02 10:25:00,14.92,14.92,14.92,14.92,49600.0,10.3909,10.3909,10.3909,10.3909,49600.0
2012-03-02 10:30:00,14.92,14.94,14.92,14.92,70400.0,10.3909,10.4048,10.3909,10.3909,70400.0
2012-03-02 10:35:00,14.92,14.92,14.91,14.92,39200.0,10.3909,10.3909,10.3839,10.3909,39200.0
2012-03-02 10:40:00,14.92,14.92,14.9,14.92,68000.0,10.3909,10.3909,10.377,10.3909,68000.0
2012-03-02 10:45:00,14.91,14.92,14.9,14.92,65600.0,10.3839,10.3909,10.377,10.3909,65600.0
2012-03-02 10:50:00,14.91,14.93,14.91,14.92,38000.0,10.3839,10.3979,10.3839,10.3909,38000.0
2012-03-02 10:55:00,14.92,14.92,14.9,14.91,47200.0,10.3909,10.3909,10.377,10.3839,47200.0
2012-03-02 11:00:00,14.91,14.91,14.9,14.9,44800.0,10.3839,10.3839,10.377,10.377,44800.0
2012-03-02 11:05:00,14.9,14.9,14.89,14.9,50400.0,10.377,10.377,10.37,10.377,50400.0
2012-03-02 11:10:00,14.9,14.91,14.89,14.89,35600.0,10.377,10.3839,10.37,10.37,35600.0
2012-03-02 11:15:00,14.89,14.9,14.89,14.9,37200.0,10.37,10.377,10.37,10.377,37200.0
2012-03-02 11:20:00,14.9,14.9,14.89,14.9,62000.0,10.377,10.377,10.37,10.377,62000.0
2012-03-02 11:25:00,14.9,14.9,14.89,14.9,55600.0,10.377,10.377,10.37,10.377,55600.0
2012-03-02 11:30:00,14.9,14.91,14.9,14.9,36800.0,10.377,10.3839,10.377,10.377,36800.0
2012-03-02 11:35:00,14.9,14.91,14.9,14.91,30800.0,10.377,10.3839,10.377,10.3839,30800.0
2012-03-02 11:40:00,14.91,14.91,14.9,14.9,46800.0,10.3839,10.3839,10.377,10.377,46800.0
2012-03-02 11:45:00,14.9,14.91,14.9,14.9,42400.0,10.377,10.3839,10.377,10.377,42400.0
2012-03-02 11:50:00,14.9,14.91,14.89,14.89,45600.0,10.377,10.3839,10.37,10.37,45600.0
2012-03-02 11:55:00,14.89,14.89,14.88,14.88,41200.0,10.37,10.37,10.363,10.363,41200.0
2012-03-02 12:00:00,14.88,14.91,14.88,14.91,60000.0,10.363,10.3839,10.363,10.3839,60000.0
2012-03-02 12:05:00,14.91,14.93,14.91,14.93,42000.0,10.3839,10.3979,10.3839,10.3979,42000.0
2012-03-02 12:10:00,14.93,14.94,14.93,14.93,28800.0,10.3979,10.4048,10.3979,10.3979,28800.0
2012-03-02 12:15:00,14.93,14.94,14.92,14.92,36800.0,10.3979,10.4048,10.3909,10.3909,36800.0
2012-03-02 12:20:00,14.93,14.93,14.92,14.93,46400.0,10.3979,10.3979,10.3909,10.3979,46400.0
2012-03-02 12:25:00,14.93,14.95,14.93,14.95,40400.0,10.3979,10.4118,10.3979,10.4118,40400.0
2012-03-02 12:30:00,14.95,14.95,14.94,14.94,39600.0,10.4118,10.4118,10.4048,10.4048,39600.0
2012-03-02 12:35:00,14.94,14.95,14.93,14.93,31200.0,10.4048,10.4118,10.3979,10.3979,31200.0
2012-03-02 12:40:00,14.93,14.94,14.92,14.93,34000.0,10.3979,10.4048,10.3909,10.3979,34000.0
2012-03-02 12:45:00,14.93,14.94,14.93,14.94,73600.0,10.3979,10.4048,10.3979,10.4048,73600.0
2012-03-02 12:50:00,14.94,14.95,14.94,14.95,27200.0,10.4048,10.4118,10.4048,10.4118,27200.0
2012-03-02 12:55:00,14.95,14.95,14.94,14.95,66800.0,10.4118,10.4118,10.4048,10.4118,66800.0
2012-03-02 13:00:00,14.95,14.95,14.94,14.95,109200.0,10.4118,10.4118,10.4048,10.4118,109200.0
2012-03-02 13:05:00,14.95,14.96,14.94,14.95,110000.0,10.4118,10.4188,10.4048,10.4118,110000.0
2012-03-02 13:10:00,14.95,14.96,14.94,14.95,84400.0,10.4118,10.4188,10.4048,10.4118,84400.0
2012-03-02 13:15:00,14.95,14.95,14.94,14.95,36800.0,10.4118,10.4118,10.4048,10.4118,36800.0
2012-03-02 13:20:00,14.95,14.95,14.93,14.94,43600.0,10.4118,10.4118,10.3979,10.4048,43600.0
2012-03-02 13:25:00,14.94,14.95,14.94,14.94,30800.0,10.4048,10.4118,10.4048,10.4048,30800.0
2012-03-02 13:30:00,14.94,14.95,14.94,14.94,51200.0,10.4048,10.4118,10.4048,10.4048,51200.0
2012-03-02 13:35:00,14.94,14.95,14.93,14.94,46800.0,10.4048,10.4118,10.3979,10.4048,46800.0
2012-03-02 13:40:00,14.95,14.95,14.94,14.94,48400.0,10.4118,10.4118,10.4048,10.4048,48400.0
2012-03-02 13:45:00,14.94,14.94,14.93,14.94,64000.0,10.4048,10.4048,10.3979,10.4048,64000.0
2012-03-02 13:50:00,14.94,14.95,14.93,14.95,46400.0,10.4048,10.4118,10.3979,10.4118,46400.0
2012-03-02 13:55:00,14.95,14.95,14.94,14.95,100800.0,10.4118,10.4118,10.4048,10.4118,100800.0
2012-03-02 14:00:00,14.95,14.96,14.95,14.96,63200.0,10.4118,10.4188,10.4118,10.4188,63200.0
2012-03-02 14:05:00,14.96,14.96,14.95,14.95,98400.0,10.4188,10.4188,10.4118,10.4118,98400.0
2012-03-02 14:10:00,14.95,14.95,14.95,14.95,51200.0,10.4118,10.4118,10.4118,10.4118,51200.0
2012-03-02 14:15:00,14.95,14.96,14.95,14.95,61600.0,10.4118,10.4188,10.4118,10.4118,61600.0
2012-03-02 14:20:00,14.95,14.95,14.95,14.95,35200.0,10.4118,10.4118,10.4118,10.4118,35200.0
2012-03-02 14:25:00,14.95,14.96,14.95,14.95,75600.0,10.4118,10.4188,10.4118,10.4118,75600.0
2012-03-02 14:30:00,14.95,14.95,14.95,14.95,24800.0,10.4118,10.4118,10.4118,10.4118,24800.0
2012-03-02 14:35:00,14.95,14.97,14.95,14.97,175600.0,10.4118,10.4257,10.4118,10.4257,175600.0
2012-03-02 14:40:00,14.97,14.97,14.96,14.96,161600.0,10.4257,10.4257,10.4188,10.4188,161600.0
2012-03-02 14:45:00,14.96,14.97,14.96,14.97,108400.0,10.4188,10.4257,10.4188,10.4257,108400.0
2012-03-02 14:50:00,14.97,14.98,14.97,14.97,45600.0,10.4257,10.4327,10.4257,10.4257,45600.0
2012-03-02 14:55:00,14.97,14.98,14.97,14.97,69600.0,10.4257,10.4327,10.4257,10.4257,69600.0
2012-03-02 15:00:00,14.97,14.98,14.97,14.97,117200.0,10.4257,10.4327,10.4257,10.4257,117200.0
2012-03-02 15:05:00,14.97,14.98,14.97,14.97,34400.0,10.4257,10.4327,10.4257,10.4257,34400.0
2012-03-02 15:10:00,14.97,14.98,14.97,14.97,78000.0,10.4257,10.4327,10.4257,10.4257,78000.0
2012-03-02 15:15:00,14.97,14.98,14.97,14.98,111200.0,10.4257,10.4327,10.4257,10.4327,111200.0
2012-03-02 15:20:00,14.98,14.99,14.97,14.98,178000.0,10.4327,10.4396,10.4257,10.4327,178000.0
2012-03-02 15:25:00,14.98,14.99,14.98,14.99,113600.0,10.4327,10.4396,10.4327,10.4396,113600.0
2012-03-02 15:30:00,14.99,14.99,14.98,14.99,120800.0,10.4396,10.4396,10.4327,10.4396,120800.0
2012-03-02 15:35:00,14.99,14.99,14.96,14.96,107600.0,10.4396,10.4396,10.4188,10.4188,107600.0
2012-03-02 15:40:00,14.96,14.97,14.96,14.96,90800.0,10.4188,10.4257,10.4188,10.4188,90800.0
2012-03-02 15:45:00,14.96,14.97,14.95,14.96,135600.0,10.4188,10.4257,10.4118,10.4188,135600.0
2012-03-02 15:50:00,14.96,14.97,14.96,14.97,151200.0,10.4188,10.4257,10.4188,10.4257,151200.0
2012-03-02 15:55:00,14.97,14.97,14.95,14.95,450400.0,10.4257,10.4257,10.4118,10.4118,450400.0
2012-03-05 09:30:00,14.92,14.95,14.9,14.92,74800.0,10.3909,10.4118,10.377,10.3909,74800.0
2012-03-05 09:35:00,14.92,14.95,14.91,14.95,46800.0,10.3909,10.4118,10.3839,10.4118,46800.0
2012-03-05 09:40:00,14.95,14.95,14.91,14.92,44800.0,10.4118,10.4118,10.3839,10.3909,44800.0
2012-03-05 09:45:00,14.92,14.92,14.91,14.92,38800.0,10.3909,10.3909,10.3839,10.3909,38800.0
2012-03-05 09:50:00,14.92,14.92,14.88,14.89,61600.0,10.3909,10.3909,10.363,10.37,61600.0
2012-03-05 09:55:00,14.89,14.89,14.88,14.88,25200.0,10.37,10.37,10.363,10.363,25200.0
2012-03-05 10:00:00,14.88,14.91,14.88,14.9,100000.0,10.363,10.3839,10.363,10.377,100000.0
2012-03-05 10:05:00,14.9,14.91,14.89,14.9,100000.0,10.377,10.3839,10.37,10.377,100000.0
2012-03-05 10:10:00,14.9,14.91,14.9,14.9,37600.0,10.377,10.3839,10.377,10.377,37600.0
2012-03-05 10:15:00,14.9,14.92,14.9,14.9,38800.0,10.377,10.3909,10.377,10.377,38800.0
2012-03-05 10:20:00,14.9,14.9,14.88,14.89,72400.0,10.377,10.377,10.363,10.37,72400.0
2012-03-05 10:25:00,14.88,14.9,14.88,14.9,32400.0,10.363,10.377,10.363,10.377,32400.0
2012-03-05 10:30:00,14.9,14.92,14.9,14.91,30800.0,10.377,10.3909,10.377,10.3839,30800.0
2012-03-05 10:35:00,14.91,14.91,14.89,14.89,24800.0,10.3839,10.3839,10.37,10.37,24800.0
2012-03-05 10:40:00,14.89,14.91,14.89,14.9,30400.0,10.37,10.3839,10.37,10.377,30400.0
2012-03-05 10:45:00,14.89,14.9,14.89,14.89,42000.0,10.37,10.377,10.37,10.37,42000.0
2012-03-05 10:50:00,14.89,14.92,14.89,14.91,40000.0,10.37,10.3909,10.37,10.3839,40000.0
2012-03-05 10:55:00,14.91,14.92,14.9,14.92,103200.0,10.3839,10.3909,10.377,10.3909,103200.0
2012-03-05 11:00:00,14.92,14.92,14.91,14.91,25600.0,10.3909,10.3909,10.3839,10.3839,25600.0
2012-03-05 11:05:00,14.91,14.94,14.91,14.94,63600.0,10.3839,10.4048,10.3839,10.4048,63600.0
2012-03-05 11:10:00,14.94,14.94,14.92,14.93,88400.0,10.4048,10.4048,10.3909,10.3979,88400.0
2012-03-05 11:15:00,14.93,14.95,14.92,14.93,170000.0,10.3979,10.4118,10.3909,10.3979,170000.0
2012-03-05 11:20:00,14.93,14.95,14.93,14.93,78800.0,10.3979,10.4118,10.3979,10.3979,78800.0
2012-03-05 11:25:00,14.93,14.93,14.92,14.93,32800.0,10.3979,10.3979,10.3909,10.3979,32800.0
2012-03-05 11:30:00,14.93,14.95,14.92,14.95,168000.0,10.3979,10.4118,10.3909,10.4118,168000.0
2012-03-05 11:35:00,14.95,14.95,14.94,14.95,29200.0,10.4118,10.4118,10.4048,10.4118,29200.0
2012-03-05 11:40:00,14.95,14.96,14.94,14.95,86400.0,10.4118,10.4188,10.4048,10.4118,86400.0
2012-03-05 11:45:00,14.95,14.95,14.94,14.95,41600.0,10.4118,10.4118,10.4048,10.4118,41600.0
2012-03-05 11:50:00,14.95,14.95,14.94,14.95,43200.0,10.4118,10.4118,10.4048,10.4118,43200.0
2012-03-05 11:55:00,14.95,14.96,14.95,14.95,50800.0,10.4118,10.4188,10.4118,10.4118,50800.0
2012-03-05 12:00:00,14.95,14.96,14.95,14.95,26000.0,10.4118,10.4188,10.4118,10.4118,26000.0
2012-03-05 12:05:00,14.95,14.96,14.95,14.96,60800.0,10.4118,10.4188,10.4118,10.4188,60800.0
2012-03-05 12:10:00,14.96,14.96,14.96,14.96,39600.0,10.4188,10.4188,10.4188,10.4188,39600.0
2012-03-05 12:15:00,14.96,14.96,14.95,14.96,49200.0,10.4188,10.4188,10.4118,10.4188,49200.0
2012-03-05 12:20:00,14.96,14.98,14.96,14.97,94000.0,10.4188,10.4327,10.4188,10.4257,94000.0
2012-03-05 12:25:00,14.97,14.97,14.97,14.97,41600.0,10.4257,10.4257,10.4257,10.4257,41600.0
2012-03-05 12:30:00,14.97,14.97,14.96,14.96,47600.0,10.4257,10.4257,10.4188,10.4188,47600.0
2012-03-05 12:35:00,14.96,14.96,14.96,14.96,35200.0,10.4188,10.4188,10.4188,10.4188,35200.0
2012-03-05 12:40:00,14.96,14.97,14.96,14.96,186800.0,10.4188,10.4257,10.4188,10.4188,186800.0
2012-03-05 12:45:00,14.97,14.97,14.96,14.96,51200.0,10.4257,10.4257,10.4188,10.4188,51200.0
2012-03-05 12:50:00,14.96,14.96,14.95,14.95,31600.0,10.4188,10.4188,10.4118,10.4118,31600.0
2012-03-05 12:55:00,14.95,14.95,14.94,14.94,30400.0,10.4118,10.4118,10.4048,10.4048,30400.0
2012-03-05 13:00:00,14.94,14.95,14.94,14.95,48800.0,10.4048,10.4118,10.4048,10.4118,48800.0
2012-03-05 13:05:00,14.95,14.97,14.95,14.96,38800.0,10.4118,10.4257,10.4118,10.4188,38800.0
2012-03-05 13:10:00,14.96,14.96,14.95,14.95,24800.0,10.4188,10.4188,10.4118,10.4118,24800.0
2012-03-05 13:15:00,14.96,14.96,14.95,14.96,13600.0,10.4188,10.4188,10.4118,10.4188,13600.0
2012-03-05 13:20:00,14.96,14.96,14.95,14.95,80800.0,10.4188,10.4188,10.4118,10.4118,80800.0
2012-03-05 13:25:00,14.95,14.97,14.95,14.96,37600.0,10.4118,10.4257,10.4118,10.4188,37600.0
2012-03-05 13:30:00,14.96,14.97,14.96,14.97,39600.0,10.4188,10.4257,10.4188,10.4257,39600.0
2012-03-05 13:35:00,14.97,14.97,14.95,14.95,45200.0,10.4257,10.4257,10.4118,10.4118,45200.0
2012-03-05 13:40:00,14.95,14.97,14.95,14.96,46400.0,10.4118,10.4257,10.4118,10.4188,46400.0
2012-03-05 13:45:00,14.96,14.97,14.96,14.96,24800.0,10.4188,10.4257,10.4188,10.4188,24800.0
2012-03-05 13:50:00,14.96,14.97,14.96,14.96,46400.0,10.4188,10.4257,10.4188,10.4188,46400.0
2012-03-05 13:55:00,14.96,14.96,14.96,14.96,29200.0,10.4188,10.4188,10.4188,10.4188,29200.0
2012-03-05 14:00:00,14.96,14.97,14.96,14.97,18000.0,10.4188,10.4257,10.4188,10.4257,18000.0
2012-03-05 14:05:00,14.97,14.97,14.96,14.96,32800.0,10.4257,10.4257,10.4188,10.4188,32800.0
2012-03-05 14:10:00,14.97,14.97,14.96,14.97,34800.0,10.4257,10.4257,10.4188,10.4257,34800.0
2012-03-05 14:15:00,14.97,14.97,14.97,14.97,30800.0,10.4257,10.4257,10.4257,10.4257,30800.0
2012-03-05 14:20:00,14.97,14.97,14.97,14.97,71200.0,10.4257,10.4257,10.4257,10.4257,71200.0
2012-03-05 14:25:00,14.97,14.99,14.97,14.99,49200.0,10.4257,10.4396,10.4257,10.4396,49200.0
2012-03-05 14:30:00,14.99,14.99,14.97,14.97,52800.0,10.4396,10.4396,10.4257,10.4257,52800.0
2012-03-05 14:35:00,14.97,14.98,14.97,14.97,102400.0,10.4257,10.4327,10.4257,10.4257,102400.0
2012-03-05 14:40:00,14.98,14.98,14.97,14.97,34000.0,10.4327,10.4327,10.4257,10.4257,34000.0
2012-03-05 14:45:00,14.97,14.97,14.97,14.97,30000.0,10.4257,10.4257,10.4257,10.4257,30000.0
2012-03-05 14:50:00,14.97,14.97,14.97,14.97,14000.0,10.4257,10.4257,10.4257,10.4257,14000.0
2012-03-05 14:55:00,14.97,14.98,14.97,14.98,105600.0,10.4257,10.4327,10.4257,10.4327,105600.0
2012-03-05 15:00:00,14.98,14.98,14.97,14.98,39600.0,10.4327,10.4327,10.4257,10.4327,39600.0
2012-03-05 15:05:00,14.98,14.98,14.97,14.98,57200.0,10.4327,10.4327,10.4257,10.4327,57200.0
2012-03-05 15:10:00,14.97,14.98,14.97,14.98,28800.0,10.4257,10.4327,10.4257,10.4327,28800.0
2012-03-05 15:15:00,14.98,14.99,14.98,14.99,58800.0,10.4327,10.4396,10.4327,10.4396,58800.0
2012-03-05 15:20:00,14.99,14.99,14.98,14.98,62000.0,10.4396,10.4396,10.4327,10.4327,62000.0
2012-03-05 15:25:00,14.98,14.99,14.98,14.99,42000.0,10.4327,10.4396,10.4327,10.4396,42000.0
2012-03-05 15:30:00,14.99,14.99,14.98,14.99,43600.0,10.4396,10.4396,10.4327,10.4396,43600.0
2012-03-05 15:35:00,14.99,14.99,14.99,14.99,92800.0,10.4396,10.4396,10.4396,10.4396,92800.0
2012-03-05 15:40:00,14.99,14.99,14.98,14.99,112800.0,10.4396,10.4396,10.4327,10.4396,112800.0
2012-03-05 15:45:00,14.99,14.99,14.98,14.99,112800.0,10.4396,10.4396,10.4327,10.4396,112800.0
2012-03-05 15:50:00,14.99,14.99,14.98,14.98,79600.0,10.4396,10.4396,10.4327,10.4327,79600.0
2012-03-05 15:55:00,14.98,14.98,14.96,14.96,428400.0,10.4327,10.4327,10.4188,10.4188,428400.0
2012-03-06 09:30:00,14.9,14.9,14.84,14.87,190800.0,10.377,10.377,10.3352,10.3561,190800.0
2012-03-06 09:35:00,14.86,14.88,14.84,14.85,89200.0,10.3491,10.363,10.3352,10.3421,89200.0
2012-03-06 09:40:00,14.85,14.87,14.82,14.83,184800.0,10.3421,10.3561,10.3213,10.3282,184800.0
2012-03-06 09:45:00,14.82,14.83,14.81,14.83,81200.0,10.3213,10.3282,10.3143,10.3282,81200.0
2012-03-06 09:50:00,14.84,14.85,14.83,14.84,59600.0,10.3352,10.3421,10.3282,10.3352,59600.0
2012-03-06 09:55:00,14.85,14.85,14.84,14.84,97600.0,10.3421,10.3421,10.3352,10.3352,97600.0
2012-03-06 10:00:00,14.84,14.86,14.83,14.83,100000.0,10.3352,10.3491,10.3282,10.3282,100000.0
2012-03-06 10:05:00,14.83,14.87,14.83,14.86,45600.0,10.3282,10.3561,10.3282,10.3491,45600.0
2012-03-06 10:10:00,14.87,14.89,14.87,14.89,47200.0,10.3561,10.37,10.3561,10.37,47200.0
2012-03-06 10:15:00,14.89,14.9,14.88,14.9,52800.0,10.37,10.377,10.363,10.377,52800.0
2012-03-06 10:20:00,14.9,14.9,14.88,14.88,49600.0,10.377,10.377,10.363,10.363,49600.0
2012-03-06 10:25:00,14.88,14.89,14.88,14.88,38000.0,10.363,10.37,10.363,10.363,38000.0
2012-03-06 10:30:00,14.88,14.91,14.88,14.89,34800.0,10.363,10.3839,10.363,10.37,34800.0
2012-03-06 10:35:00,14.89,14.89,14.88,14.88,42400.0,10.37,10.37,10.363,10.363,42400.0
2012-03-06 10:40:00,14.88,14.88,14.87,14.87,42000.0,10.363,10.363,10.3561,10.3561,42000.0
2012-03-06 10:45:00,14.87,14.89,14.87,14.88,27600.0,10.3561,10.37,10.3561,10.363,27600.0
2012-03-06 10:50:00,14.88,14.88,14.87,14.88,36800.0,10.363,10.363,10.3561,10.363,36800.0
2012-03-06 10:55:00,14.87,14.88,14.86,14.86,36400.0,10.3561,10.363,10.3491,10.3491,36400.0
2012-03-06 11:00:00,14.87,14.87,14.86,14.86,38000.0,10.3561,10.3561,10.3491,10.3491,38000.0
2012-03-06 11:05:00,14.86,14.87,14.86,14.87,24800.0,10.3491,10.3561,10.3491,10.3561,24800.0
2012-03-06 11:10:00,14.87,14.88,14.87,14.87,35200.0,10.3561,10.363,10.3561,10.3561,35200.0
2012-03-06 11:15:00,14.88,14.88,14.86,14.86,52400.0,10.363,10.363,10.3491,10.3491,52400.0
2012-03-06 11:20:00,14.86,14.86,14.85,14.85,46400.0,10.3491,10.3491,10.3421,10.3421,46400.0
2012-03-06 11:25:00,14.85,14.85,14.84,14.85,32000.0,10.3421,10.3421,10.3352,10.3421,32000.0
2012-03-06 11:30:00,14.85,14.85,14.84,14.84,43600.0,10.3421,10.3421,10.3352,10.3352,43600.0
2012-03-06 11:35:00,14.84,14.86,14.84,14.86,54400.0,10.3352,10.3491,10.3352,10.3491,54400.0
2012-03-06 11:40:00,14.86,14.87,14.86,14.87,17600.0,10.3491,10.3561,10.3491,10.3561,17600.0
2012-03-06 11:45:00,14.87,14.87,14.86,14.87,21600.0,10.3561,10.3561,10.3491,10.3561,21600.0
2012-03-06 11:50:00,14.87,14.88,14.87,14.88,27600.0,10.3561,10.363,10.3561,10.363,27600.0
2012-03-06 11:55:00,14.88,14.88,14.88,14.88,15600.0,10.363,10.363,10.363,10.363,15600.0
2012-03-06 12:00:00,14.88,14.9,14.88,14.89,47600.0,10.363,10.377,10.363,10.37,47600.0
2012-03-06 12:05:00,14.9,14.9,14.88,14.88,28000.0,10.377,10.377,10.363,10.363,28000.0
2012-03-06 12:10:00,14.88,14.88,14.87,14.88,16400.0,10.363,10.363,10.3561,10.363,16400.0
2012-03-06 12:15:00,14.88,14.88,14.86,14.87,29200.0,10.363,10.363,10.3491,10.3561,29200.0
2012-03-06 12:20:00,14.87,14.88,14.87,14.88,29600.0,10.3561,10.363,10.3561,10.363,29600.0
2012-03-06 12:25:00,14.88,14.88,14.88,14.88,29600.0,10.363,10.363,10.363,10.363,29600.0
2012-03-06 12:30:00,14.88,14.9,14.88,14.9,44400.0,10.363,10.377,10.363,10.377,44400.0
2012-03-06 12:35:00,14.9,14.91,14.9,14.9,18800.0,10.377,10.3839,10.377,10.377,18800.0
2012-03-06 12:40:00,14.9,14.91,14.9,14.9,14400.0,10.377,10.3839,10.377,10.377,14400.0
2012-03-06 12:45:00,14.9,14.9,14.9,14.9,30400.0,10.377,10.377,10.377,10.377,30400.0
2012-03-06 12:50:00,14.9,14.92,14.9,14.92,44800.0,10.377,10.3909,10.377,10.3909,44800.0
2012-03-06 12:55:00,14.92,14.92,14.9,14.9,26400.0,10.3909,10.3909,10.377,10.377,26400.0
2012-03-06 13:00:00,14.9,14.91,14.9,14.9,38400.0,10.377,10.3839,10.377,10.377,38400.0
2012-03-06 13:05:00,14.9,14.91,14.89,14.9,46800.0,10.377,10.3839,10.37,10.377,46800.0
2012-03-06 13:10:00,14.9,14.9,14.89,14.9,127200.0,10.377,10.377,10.37,10.377,127200.0
2012-03-06 13:15:00,14.9,14.9,14.89,14.89,28400.0,10.377,10.377,10.37,10.37,28400.0
2012-03-06 13:20:00,14.89,14.9,14.89,14.89,34400.0,10.37,10.377,10.37,10.37,34400.0
2012-03-06 13:25:00,14.89,14.89,14.88,14.88,36800.0,10.37,10.37,10.363,10.363,36800.0
2012-03-06 13:30:00,14.88,14.9,14.88,14.89,34400.0,10.363,10.377,10.363,10.37,34400.0
2012-03-06 13:35:00,14.89,14.89,14.88,14.88,26000.0,10.37,10.37,10.363,10.363,26000.0
2012-03-06 13:40:00,14.88,14.88,14.87,14.87,58800.0,10.363,10.363,10.3561,10.3561,58800.0
2012-03-06 13:45:00,14.87,14.87,14.86,14.86,76400.0,10.3561,10.3561,10.3491,10.3491,76400.0
2012-03-06 13:50:00,14.86,14.87,14.86,14.87,34000.0,10.3491,10.3561,10.3491,10.3561,34000.0
2012-03-06 13:55:00,14.87,14.87,14.87,14.87,15600.0,10.3561,10.3561,10.3561,10.3561,15600.0
2012-03-06 14:00:00,14.87,14.87,14.86,14.86,49200.0,10.3561,10.3561,10.3491,10.3491,49200.0
2012-03-06 14:05:00,14.86,14.87,14.86,14.87,52400.0,10.3491,10.3561,10.3491,10.3561,52400.0
2012-03-06 14:10:00,14.87,14.88,14.87,14.88,31200.0,10.3561,10.363,10.3561,10.363,31200.0
2012-03-06 14:15:00,14.88,14.89,14.88,14.88,81600.0,10.363,10.37,10.363,10.363,81600.0
2012-03-06 14:20:00,14.88,14.89,14.88,14.88,20800.0,10.363,10.37,10.363,10.363,20800.0
2012-03-06 14:25:00,14.88,14.88,14.86,14.86,36000.0,10.363,10.363,10.3491,10.3491,36000.0
2012-03-06 14:30:00,14.87,14.87,14.86,14.86,28000.0,10.3561,10.3561,10.3491,10.3491,28000.0
2012-03-06 14:35:00,14.86,14.86,14.85,14.85,68000.0,10.3491,10.3491,10.3421,10.3421,68000.0
2012-03-06 14:40:00,14.85,14.85,14.85,14.85,17200.0,10.3421,10.3421,10.3421,10.3421,17200.0
2012-03-06 14:45:00,14.85,14.87,14.85,14.87,27200.0,10.3421,10.3561,10.3421,10.3561,27200.0
2012-03-06 14:50:00,14.87,14.87,14.87,14.87,18800.0,10.3561,10.3561,10.3561,10.3561,18800.0
2012-03-06 14:55:00,14.87,14.87,14.87,14.87,18800.0,10.3561,10.3561,10.3561,10.3561,18800.0
2012-03-06 15:00:00,14.87,14.88,14.87,14.88,46000.0,10.3561,10.363,10.3561,10.363,46000.0
2012-03-06 15:05:00,14.88,14.88,14.88,14.88,14400.0,10.363,10.363,10.363,10.363,14400.0
2012-03-06 15:10:00,14.88,14.88,14.87,14.87,23600.0,10.363,10.363,10.3561,10.3561,23600.0
2012-03-06 15:15:00,14.87,14.89,14.87,14.89,42800.0,10.3561,10.37,10.3561,10.37,42800.0
2012-03-06 15:20:00,14.89,14.89,14.88,14.88,23600.0,10.37,10.37,10.363,10.363,23600.0
2012-03-06 15:25:00,14.88,14.88,14.87,14.88,37600.0,10.363,10.363,10.3561,10.363,37600.0
2012-03-06 15:30:00,14.88,14.88,14.87,14.87,51200.0,10.363,10.363,10.3561,10.3561,51200.0
2012-03-06 15:35:00,14.87,14.88,14.87,14.88,52400.0,10.3561,10.363,10.3561,10.363,52400.0
2012-03-06 15:40:00,14.88,14.9,14.88,14.89,59600.0,10.363,10.377,10.363,10.37,59600.0
2012-03-06 15:45:00,14.89,14.89,14.88,14.88,64400.0,10.37,10.37,10.363,10.363,64400.0
2012-03-06 15:50:00,14.88,14.9,14.88,14.9,154000.0,10.363,10.377,10.363,10.377,154000.0
2012-03-06 15:55:00,14.9,14.91,14.89,14.89,521600.0,10.377,10.3839,10.37,10.37,521600.0
2012-03-07 09:30:00,14.89,14.9,14.85,14.88,112400.0,10.37,10.377,10.3421,10.363,112400.0
2012-03-07 09:35:00,14.88,14.88,14.85,14.86,98400.0,10.363,10.363,10.3421,10.3491,98400.0
2012-03-07 09:40:00,14.86,14.86,14.82,14.84,78800.0,10.3491,10.3491,10.3213,10.3352,78800.0
2012-03-07 09:45:00,14.85,14.85,14.84,14.84,70000.0,10.3421,10.3421,10.3352,10.3352,70000.0
2012-03-07 09:50:00,14.84,14.86,14.83,14.85,139200.0,10.3352,10.3491,10.3282,10.3421,139200.0
2012-03-07 09:55:00,14.85,14.85,14.81,14.81,68400.0,10.3421,10.3421,10.3143,10.3143,68400.0
2012-03-07 10:00:00,14.81,14.85,14.81,14.84,65600.0,10.3143,10.3421,10.3143,10.3352,65600.0
2012-03-07 10:05:00,14.84,14.85,14.82,14.82,68400.0,10.3352,10.3421,10.3213,10.3213,68400.0
2012-03-07 10:10:00,14.82,14.84,14.82,14.83,126800.0,10.3213,10.3352,10.3213,10.3282,126800.0
2012-03-07 10:15:00,14.83,14.84,14.82,14.82,80000.0,10.3282,10.3352,10.3213,10.3213,80000.0
2012-03-07 10:20:00,14.82,14.83,14.81,14.82,82800.0,10.3213,10.3282,10.3143,10.3213,82800.0
2012-03-07 10:25:00,14.82,14.82,14.81,14.81,78800.0,10.3213,10.3213,10.3143,10.3143,78800.0
2012-03-07 10:30:00,14.81,14.83,14.81,14.81,69600.0,10.3143,10.3282,10.3143,10.3143,69600.0
2012-03-07 10:35:00,14.81,14.82,14.8,14.81,66400.0,10.3143,10.3213,10.3073,10.3143,66400.0
2012-03-07 10:40:00,14.81,14.82,14.8,14.81,60000.0,10.3143,10.3213,10.3073,10.3143,60000.0
2012-03-07 10:45:00,14.81,14.83,14.81,14.83,78400.0,10.3143,10.3282,10.3143,10.3282,78400.0
2012-03-07 10:50:00,14.83,14.83,14.81,14.83,78000.0,10.3282,10.3282,10.3143,10.3282,78000.0
2012-03-07 10:55:00,14.83,14.84,14.82,14.84,73600.0,10.3282,10.3352,10.3213,10.3352,73600.0
2012-03-07 11:00:00,14.84,14.84,14.82,14.83,66400.0,10.3352,10.3352,10.3213,10.3282,66400.0
2012-03-07 11:05:00,14.83,14.84,14.83,14.83,54800.0,10.3282,10.3352,10.3282,10.3282,54800.0
2012-03-07 11:10:00,14.83,14.85,14.83,14.84,128000.0,10.3282,10.3421,10.3282,10.3352,128000.0
2012-03-07 11:15:00,14.84,14.86,14.84,14.85,43200.0,10.3352,10.3491,10.3352,10.3421,43200.0
2012-03-07 11:20:00,14.86,14.87,14.85,14.85,114000.0,10.3491,10.3561,10.3421,10.3421,114000.0
2012-03-07 11:25:00,14.85,14.85,14.84,14.84,41600.0,10.3421,10.3421,10.3352,10.3352,41600.0
2012-03-07 11:30:00,14.84,14.86,14.84,14.85,55200.0,10.3352,10.3491,10.3352,10.3421,55200.0
2012-03-07 11:35:00,14.85,14.87,14.85,14.87,50400.0,10.3421,10.3561,10.3421,10.3561,50400.0
2012-03-07 11:40:00,14.87,14.87,14.86,14.86,23600.0,10.3561,10.3561,10.3491,10.3491,23600.0
2012-03-07 11:45:00,14.86,14.86,14.85,14.86,34400.0,10.3491,10.3491,10.3421,10.3491,34400.0
2012-03-07 11:50:00,14.86,14.88,14.86,14.88,32400.0,10.3491,10.363,10.3491,10.363,32400.0
2012-03-07 11:55:00,14.88,14.88,14.88,14.88,26800.0,10.363,10.363,10.363,10.363,26800.0
2012-03-07 12:00:00,14.88,14.89,14.87,14.88,45600.0,10.363,10.37,10.3561,10.363,45600.0
2012-03-07 12:05:00,14.87,14.87,14.86,14.87,22800.0,10.3561,10.3561,10.3491,10.3561,22800.0
2012-03-07 12:10:00,14.87,14.88,14.86,14.87,28400.0,10.3561,10.363,10.3491,10.3561,28400.0
2012-03-07 12:15:00,14.87,14.87,14.86,14.87,27200.0,10.3561,10.3561,10.3491,10.3561,27200.0
2012-03-07 12:20:00,14.87,14.88,14.87,14.88,39200.0,10.3561,10.363,10.3561,10.363,39200.0
2012-03-07 12:25:00,14.88,14.88,14.88,14.88,21200.0,10.363,10.363,10.363,10.363,21200.0
2012-03-07 12:30:00,14.88,14.88,14.88,14.88,19600.0,10.363,10.363,10.363,10.363,19600.0
2012-03-07 12:35:00,14.88,14.88,14.87,14.88,54400.0,10.363,10.363,10.3561,10.363,54400.0
2012-03-07 12:40:00,14.88,14.89,14.88,14.89,36400.0,10.363,10.37,10.363,10.37,36400.0
2012-03-07 12:45:00,14.89,14.89,14.88,14.88,26400.0,10.37,10.37,10.363,10.363,26400.0
2012-03-07 12:50:00,14.88,14.88,14.88,14.88,27600.0,10.363,10.363,10.363,10.363,27600.0
2012-03-07 12:55:00,14.88,14.88,14.88,14.88,21200.0,10.363,10.363,10.363,10.363,21200.0
2012-03-07 13:00:00,14.88,14.88,14.88,14.88,30800.0,10.363,10.363,10.363,10.363,30800.0
2012-03-07 13:05:00,14.88,14.89,14.88,14.88,40800.0,10.363,10.37,10.363,10.363,40800.0
2012-03-07 13:10:00,14.88,14.89,14.88,14.89,25200.0,10.363,10.37,10.363,10.37,25200.0
2012-03-07 13:15:00,14.89,14.89,14.88,14.89,30400.0,10.37,10.37,10.363,10.37,30400.0
2012-03-07 13:20:00,14.88,14.9,14.88,14.89,38000.0,10.363,10.377,10.363,10.37,38000.0
2012-03-07 13:25:00,14.89,14.9,14.89,14.89,32400.0,10.37,10.377,10.37,10.37,32400.0
2012-03-07 13:30:00,14.88,14.91,14.88,14.9,57200.0,10.363,10.3839,10.363,10.377,57200.0
2012-03-07 13:35:00,14.9,14.92,14.9,14.91,62800.0,10.377,10.3909,10.377,10.3839,62800.0
2012-03-07 13:40:00,14.91,14.92,14.9,14.9,31200.0,10.3839,10.3909,10.377,10.377,31200.0
2012-03-07 13:45:00,14.9,14.9,14.89,14.89,45200.0,10.377,10.377,10.37,10.37,45200.0
2012-03-07 13:50:00,14.89,14.89,14.88,14.88,31600.0,10.37,10.37,10.363,10.363,31600.0
2012-03-07 13:55:00,14.88,14.89,14.88,14.88,34400.0,10.363,10.37,10.363,10.363,34400.0
2012-03-07 14:00:00,14.89,14.91,14.89,14.91,42000.0,10.37,10.3839,10.37,10.3839,42000.0
2012-03-07 14:05:00,14.91,14.92,14.9,14.92,43600.0,10.3839,10.3909,10.377,10.3909,43600.0
2012-03-07 14:10:00,14.92,14.92,14.91,14.92,39200.0,10.3909,10.3909,10.3839,10.3909,39200.0
2012-03-07 14:15:00,14.92,14.93,14.92,14.92,68800.0,10.3909,10.3979,10.3909,10.3909,68800.0
2012-03-07 14:20:00,14.92,14.93,14.92,14.92,44800.0,10.3909,10.3979,10.3909,10.3909,44800.0
2012-03-07 14:25:00,14.92,14.94,14.92,14.94,43200.0,10.3909,10.4048,10.3909,10.4048,43200.0
2012-03-07 14:30:00,14.93,14.94,14.93,14.94,42000.0,10.3979,10.4048,10.3979,10.4048,42000.0
2012-03-07 14:35:00,14.94,14.94,14.92,14.92,47600.0,10.4048,10.4048,10.3909,10.3909,47600.0
2012-03-07 14:40:00,14.92,14.93,14.92,14.92,22800.0,10.3909,10.3979,10.3909,10.3909,22800.0
2012-03-07 14:45:00,14.92,14.94,14.92,14.93,40400.0,10.3909,10.4048,10.3909,10.3979,40400.0
2012-03-07 14:50:00,14.93,14.94,14.93,14.94,38400.0,10.3979,10.4048,10.3979,10.4048,38400.0
2012-03-07 14:55:00,14.94,14.94,14.94,14.94,23200.0,10.4048,10.4048,10.4048,10.4048,23200.0
2012-03-07 15:00:00,14.94,14.95,14.94,14.95,41600.0,10.4048,10.4118,10.4048,10.4118,41600.0
2012-03-07 15:05:00,14.95,14.95,14.93,14.93,24800.0,10.4118,10.4118,10.3979,10.3979,24800.0
2012-03-07 15:10:00,14.93,14.93,14.93,14.93,22400.0,10.3979,10.3979,10.3979,10.3979,22400.0
2012-03-07 15:15:00,14.93,14.93,14.92,14.93,32400.0,10.3979,10.3979,10.3909,10.3979,32400.0
2012-03-07 15:20:00,14.93,14.95,14.93,14.94,73200.0,10.3979,10.4118,10.3979,10.4048,73200.0
2012-03-07 15:25:00,14.94,14.95,14.94,14.95,52800.0,10.4048,10.4118,10.4048,10.4118,52800.0
2012-03-07 15:30:00,14.95,14.95,14.94,14.95,63600.0,10.4118,10.4118,10.4048,10.4118,63600.0
2012-03-07 15:35:00,14.95,14.95,14.95,14.95,179600.0,10.4118,10.4118,10.4118,10.4118,179600.0
2012-03-07 15:40:00,14.95,14.95,14.94,14.94,180000.0,10.4118,10.4118,10.4048,10.4048,180000.0
2012-03-07 15:45:00,14.94,14.95,14.94,14.95,114400.0,10.4048,10.4118,10.4048,10.4118,114400.0
2012-03-07 15:50:00,14.94,14.95,14.94,14.95,122800.0,10.4048,10.4118,10.4048,10.4118,122800.0
2012-03-07 15:55:00,14.95,14.95,14.93,14.94,215200.0,10.4118,10.4118,10.3979,10.4048,215200.0
2012-03-08 09:30:00,15.0,15.0,14.96,14.97,100400.0,10.4466,10.4466,10.4188,10.4257,100400.0
2012-03-08 09:35:00,14.97,14.98,14.95,14.95,152000.0,10.4257,10.4327,10.4118,10.4118,152000.0
2012-03-08 09:40:00,14.95,14.98,14.95,14.98,85200.0,10.4118,10.4327,10.4118,10.4327,85200.0
2012-03-08 09:45:00,14.97,15.0,14.97,14.99,82000.0,10.4257,10.4466,10.4257,10.4396,82000.0
2012-03-08 09:50:00,14.99,15.0,14.98,14.99,113200.0,10.4396,10.4466,10.4327,10.4396,113200.0
2012-03-08 09:55:00,14.99,14.99,14.96,14.96,31200.0,10.4396,10.4396,10.4188,10.4188,31200.0
2012-03-08 10:00:00,14.96,14.98,14.94,14.95,161600.0,10.4188,10.4327,10.4048,10.4118,161600.0
2012-03-08 10:05:00,14.94,14.94,14.93,14.94,66400.0,10.4048,10.4048,10.3979,10.4048,66400.0
2012-03-08 10:10:00,14.93,14.95,14.93,14.95,148400.0,10.3979,10.4118,10.3979,10.4118,148400.0
2012-03-08 10:15:00,14.95,14.96,14.95,14.95,57200.0,10.4118,10.4188,10.4118,10.4118,57200.0
2012-03-08 10:20:00,14.95,14.95,14.93,14.93,35200.0,10.4118,10.4118,10.3979,10.3979,35200.0
2012-03-08 10:25:00,14.93,14.93,14.91,14.93,35200.0,10.3979,10.3979,10.3839,10.3979,35200.0
2012-03-08 10:30:00,14.93,14.95,14.93,14.95,48400.0,10.3979,10.4118,10.3979,10.4118,48400.0
2012-03-08 10:35:00,14.95,14.96,14.95,14.95,34800.0,10.4118,10.4188,10.4118,10.4118,34800.0
2012-03-08 10:40:00,14.95,14.97,14.94,14.97,59200.0,10.4118,10.4257,10.4048,10.4257,59200.0
2012-03-08 10:45:00,14.97,14.99,14.96,14.96,130000.0,10.4257,10.4396,10.4188,10.4188,130000.0
2012-03-08 10:50:00,14.96,14.97,14.94,14.97,157600.0,10.4188,10.4257,10.4048,10.4257,157600.0
2012-03-08 10:55:00,14.97,14.97,14.96,14.96,58000.0,10.4257,10.4257,10.4188,10.4188,58000.0
2012-03-08 11:00:00,14.96,14.97,14.96,14.96,51200.0,10.4188,10.4257,10.4188,10.4188,51200.0
2012-03-08 11:05:00,14.96,14.97,14.96,14.96,37200.0,10.4188,10.4257,10.4188,10.4188,37200.0
2012-03-08 11:10:00,14.96,14.97,14.95,14.95,66800.0,10.4188,10.4257,10.4118,10.4118,66800.0
2012-03-08 11:15:00,14.95,14.95,14.94,14.95,26800.0,10.4118,10.4118,10.4048,10.4118,26800.0
2012-03-08 11:20:00,14.95,14.96,14.95,14.96,112000.0,10.4118,10.4188,10.4118,10.4188,112000.0
2012-03-08 11:25:00,14.97,14.97,14.93,14.93,98000.0,10.4257,10.4257,10.3979,10.3979,98000.0
2012-03-08 11:30:00,14.93,14.96,14.93,14.96,56400.0,10.3979,10.4188,10.3979,10.4188,56400.0
2012-03-08 11:35:00,14.96,14.96,14.96,14.96,12000.0,10.4188,10.4188,10.4188,10.4188,12000.0
2012-03-08 11:40:00,14.96,14.96,14.95,14.96,22800.0,10.4188,10.4188,10.4118,10.4188,22800.0
2012-03-08 11:45:00,14.96,14.97,14.95,14.96,31200.0,10.4188,10.4257,10.4118,10.4188,31200.0
2012-03-08 11:50:00,14.96,14.96,14.96,14.96,20800.0,10.4188,10.4188,10.4188,10.4188,20800.0
2012-03-08 11:55:00,14.96,14.96,14.95,14.96,37200.0,10.4188,10.4188,10.4118,10.4188,37200.0
2012-03-08 12:00:00,14.96,14.97,14.96,14.96,27600.0,10.4188,10.4257,10.4188,10.4188,27600.0
2012-03-08 12:05:00,14.96,14.97,14.96,14.96,26000.0,10.4188,10.4257,10.4188,10.4188,26000.0
2012-03-08 12:10:00,14.97,14.97,14.96,14.96,47600.0,10.4257,10.4257,10.4188,10.4188,47600.0
2012-03-08 12:15:00,14.96,14.96,14.95,14.95,48800.0,10.4188,10.4188,10.4118,10.4118,48800.0
2012-03-08 12:20:00,14.95,14.96,14.95,14.95,99200.0,10.4118,10.4188,10.4118,10.4118,99200.0
2012-03-08 12:25:00,14.95,14.95,14.95,14.95,22400.0,10.4118,10.4118,10.4118,10.4118,22400.0
2012-03-08 12:30:00,14.95,14.95,14.95,14.95,23200.0,10.4118,10.4118,10.4118,10.4118,23200.0
2012-03-08 12:35:00,14.95,14.96,14.95,14.95,25600.0,10.4118,10.4188,10.4118,10.4118,25600.0
2012-03-08 12:40:00,14.95,14.95,14.94,14.94,47600.0,10.4118,10.4118,10.4048,10.4048,47600.0
2012-03-08 12:45:00,14.94,14.95,14.94,14.95,26800.0,10.4048,10.4118,10.4048,10.4118,26800.0
2012-03-08 12:50:00,14.94,14.95,14.94,14.95,36000.0,10.4048,10.4118,10.4048,10.4118,36000.0
2012-03-08 12:55:00,14.95,14.95,14.94,14.94,27600.0,10.4118,10.4118,10.4048,10.4048,27600.0
2012-03-08 13:00:00,14.94,14.95,14.94,14.95,44400.0,10.4048,10.4118,10.4048,10.4118,44400.0
2012-03-08 13:05:00,14.95,14.95,14.94,14.95,24800.0,10.4118,10.4118,10.4048,10.4118,24800.0
2012-03-08 13:10:00,14.95,14.95,14.95,14.95,59200.0,10.4118,10.4118,10.4118,10.4118,59200.0
2012-03-08 13:15:00,14.95,14.96,14.95,14.95,54000.0,10.4118,10.4188,10.4118,10.4118,54000.0
2012-03-08 13:20:00,14.95,14.95,14.94,14.95,29600.0,10.4118,10.4118,10.4048,10.4118,29600.0
2012-03-08 13:25:00,14.95,14.95,14.94,14.95,33600.0,10.4118,10.4118,10.4048,10.4118,33600.0
2012-03-08 13:30:00,14.95,14.95,14.95,14.95,38800.0,10.4118,10.4118,10.4118,10.4118,38800.0
2012-03-08 13:35:00,14.95,14.96,14.95,14.95,58800.0,10.4118,10.4188,10.4118,10.4118,58800.0
2012-03-08 13:40:00,14.95,14.95,14.95,14.95,32400.0,10.4118,10.4118,10.4118,10.4118,32400.0
2012-03-08 13:45:00,14.95,14.95,14.93,14.93,65200.0,10.4118,10.4118,10.3979,10.3979,65200.0
2012-03-08 13:50:00,14.93,14.94,14.93,14.94,26400.0,10.3979,10.4048,10.3979,10.4048,26400.0
2012-03-08 13:55:00,14.94,14.94,14.93,14.94,26800.0,10.4048,10.4048,10.3979,10.4048,26800.0
2012-03-08 14:00:00,14.94,14.95,14.94,14.95,35600.0,10.4048,10.4118,10.4048,10.4118,35600.0
2012-03-08 14:05:00,14.95,14.95,14.94,14.94,55600.0,10.4118,10.4118,10.4048,10.4048,55600.0
2012-03-08 14:10:00,14.94,14.94,14.93,14.94,45200.0,10.4048,10.4048,10.3979,10.4048,45200.0
2012-03-08 14:15:00,14.94,14.95,14.94,14.95,40800.0,10.4048,10.4118,10.4048,10.4118,40800.0
2012-03-08 14:20:00,14.95,14.96,14.94,14.95,24800.0,10.4118,10.4188,10.4048,10.4118,24800.0
2012-03-08 14:25:00,14.94,14.95,14.94,14.95,48400.0,10.4048,10.4118,10.4048,10.4118,48400.0
2012-03-08 14:30:00,14.95,14.95,14.94,14.95,35200.0,10.4118,10.4118,10.4048,10.4118,35200.0
2012-03-08 14:35:00,14.95,14.95,14.95,14.95,32800.0,10.4118,10.4118,10.4118,10.4118,32800.0
2012-03-08 14:40:00,14.95,14.96,14.94,14.95,99600.0,10.4118,10.4188,10.4048,10.4118,99600.0
2012-03-08 14:45:00,14.95,14.95,14.95,14.95,52000.0,10.4118,10.4118,10.4118,10.4118,52000.0
2012-03-08 14:50:00,14.95,14.96,14.95,14.95,194400.0,10.4118,10.4188,10.4118,10.4118,194400.0
2012-03-08 14:55:00,14.95,14.96,14.95,14.95,136800.0,10.4118,10.4188,10.4118,10.4118,136800.0
2012-03-08 15:00:00,14.95,14.96,14.95,14.95,195200.0,10.4118,10.4188,10.4118,10.4118,195200.0
2012-03-08 15:05:00,14.95,14.96,14.95,14.95,147200.0,10.4118,10.4188,10.4118,10.4118,147200.0
2012-03-08 15:10:00,14.96,14.96,14.95,14.96,80400.0,10.4188,10.4188,10.4118,10.4188,80400.0
2012-03-08 15:15:00,14.96,14.96,14.96,14.96,100400.0,10.4188,10.4188,10.4188,10.4188,100400.0
2012-03-08 15:20:00,14.96,14.96,14.95,14.95,87600.0,10.4188,10.4188,10.4118,10.4118,87600.0
2012-03-08 15:25:00,14.95,14.95,14.95,14.95,65600.0,10.4118,10.4118,10.4118,10.4118,65600.0
2012-03-08 15:30:00,14.95,14.96,14.95,14.96,109600.0,10.4118,10.4188,10.4118,10.4188,109600.0
2012-03-08 15:35:00,14.96,14.96,14.94,14.95,108000.0,10.4188,10.4188,10.4048,10.4118,108000.0
2012-03-08 15:40:00,14.95,14.96,14.95,14.95,87600.0,10.4118,10.4188,10.4118,10.4118,87600.0
2012-03-08 15:45:00,14.95,14.95,14.95,14.95,84000.0,10.4118,10.4118,10.4118,10.4118,84000.0
2012-03-08 15:50:00,14.95,14.96,14.95,14.96,140400.0,10.4118,10.4188,10.4118,10.4188,140400.0
2012-03-08 15:55:00,14.96,14.96,14.94,14.94,245600.0,10.4188,10.4188,10.4048,10.4048,245600.0
2012-03-09 09:30:00,14.97,14.99,14.94,14.95,72000.0,10.4257,10.4396,10.4048,10.4118,72000.0
2012-03-09 09:35:00,14.94,14.97,14.93,14.96,85600.0,10.4048,10.4257,10.3979,10.4188,85600.0
2012-03-09 09:40:00,14.97,14.97,14.91,14.93,100800.0,10.4257,10.4257,10.3839,10.3979,100800.0
2012-03-09 09:45:00,14.93,14.95,14.92,14.95,66400.0,10.3979,10.4118,10.3909,10.4118,66400.0
2012-03-09 09:50:00,14.95,14.95,14.92,14.94,54000.0,10.4118,10.4118,10.3909,10.4048,54000.0
2012-03-09 09:55:00,14.94,14.95,14.93,14.95,50400.0,10.4048,10.4118,10.3979,10.4118,50400.0
2012-03-09 10:00:00,14.95,14.97,14.93,14.97,153600.0,10.4118,10.4257,10.3979,10.4257,153600.0
2012-03-09 10:05:00,14.97,14.98,14.95,14.95,114000.0,10.4257,10.4327,10.4118,10.4118,114000.0
2012-03-09 10:10:00,14.95,14.97,14.95,14.96,96800.0,10.4118,10.4257,10.4118,10.4188,96800.0
2012-03-09 10:15:00,14.97,14.97,14.96,14.97,197600.0,10.4257,10.4257,10.4188,10.4257,197600.0
2012-03-09 10:20:00,14.97,15.0,14.97,14.99,242400.0,10.4257,10.4466,10.4257,10.4396,242400.0
2012-03-09 10:25:00,14.99,14.99,14.99,14.99,113600.0,10.4396,10.4396,10.4396,10.4396,113600.0
2012-03-09 10:30:00,14.99,14.99,14.99,14.99,98000.0,10.4396,10.4396,10.4396,10.4396,98000.0
2012-03-09 10:35:00,14.99,14.99,14.98,14.98,125600.0,10.4396,10.4396,10.4327,10.4327,125600.0
2012-03-09 10:40:00,14.98,14.98,14.97,14.97,146000.0,10.4327,10.4327,10.4257,10.4257,146000.0
2012-03-09 10:45:00,14.97,14.97,14.97,14.97,75600.0,10.4257,10.4257,10.4257,10.4257,75600.0
2012-03-09 10:50:00,14.97,14.98,14.97,14.97,60800.0,10.4257,10.4327,10.4257,10.4257,60800.0
2012-03-09 10:55:00,14.97,14.98,14.97,14.97,118400.0,10.4257,10.4327,10.4257,10.4257,118400.0
2012-03-09 11:00:00,14.97,14.99,14.97,14.99,135600.0,10.4257,10.4396,10.4257,10.4396,135600.0
2012-03-09 11:05:00,14.99,15.03,14.99,15.02,194000.0,10.4396,10.4675,10.4396,10.4605,194000.0
2012-03-09 11:10:00,15.02,15.03,15.02,15.02,53200.0,10.4605,10.4675,10.4605,10.4605,53200.0
2012-03-09 11:15:00,15.03,15.03,15.02,15.03,62800.0,10.4675,10.4675,10.4605,10.4675,62800.0
2012-03-09 11:20:00,15.03,15.04,15.03,15.04,38800.0,10.4675,10.4745,10.4675,10.4745,38800.0
2012-03-09 11:25:00,15.03,15.04,15.02,15.03,122400.0,10.4675,10.4745,10.4605,10.4675,122400.0
2012-03-09 11:30:00,15.03,15.04,15.03,15.04,95200.0,10.4675,10.4745,10.4675,10.4745,95200.0
2012-03-09 11:35:00,15.04,15.05,15.04,15.05,67200.0,10.4745,10.4814,10.4745,10.4814,67200.0
2012-03-09 11:40:00,15.04,15.06,15.04,15.06,26000.0,10.4745,10.4884,10.4745,10.4884,26000.0
2012-03-09 11:45:00,15.06,15.07,15.06,15.06,69600.0,10.4884,10.4954,10.4884,10.4884,69600.0
2012-03-09 11:50:00,15.06,15.07,15.06,15.06,59600.0,10.4884,10.4954,10.4884,10.4884,59600.0
2012-03-09 11:55:00,15.06,15.07,15.06,15.06,88400.0,10.4884,10.4954,10.4884,10.4884,88400.0
2012-03-09 12:00:00,15.07,15.08,15.06,15.06,187600.0,10.4954,10.5023,10.4884,10.4884,187600.0
2012-03-09 12:05:00,15.06,15.06,15.05,15.06,28400.0,10.4884,10.4884,10.4814,10.4884,28400.0
2012-03-09 12:10:00,15.06,15.06,15.05,15.06,35200.0,10.4884,10.4884,10.4814,10.4884,35200.0
2012-03-09 12:15:00,15.06,15.06,15.05,15.05,43600.0,10.4884,10.4884,10.4814,10.4814,43600.0
2012-03-09 12:20:00,15.05,15.05,15.04,15.04,47600.0,10.4814,10.4814,10.4745,10.4745,47600.0
2012-03-09 12:25:00,15.04,15.04,15.03,15.03,123200.0,10.4745,10.4745,10.4675,10.4675,123200.0
2012-03-09 12:30:00,15.03,15.03,15.01,15.02,46800.0,10.4675,10.4675,10.4536,10.4605,46800.0
2012-03-09 12:35:00,15.02,15.02,15.02,15.02,40800.0,10.4605,10.4605,10.4605,10.4605,40800.0
2012-03-09 12:40:00,15.02,15.03,15.02,15.03,36800.0,10.4605,10.4675,10.4605,10.4675,36800.0
2012-03-09 12:45:00,15.03,15.03,15.03,15.03,12000.0,10.4675,10.4675,10.4675,10.4675,12000.0
2012-03-09 12:50:00,15.03,15.04,15.03,15.04,32000.0,10.4675,10.4745,10.4675,10.4745,32000.0
2012-03-09 12:55:00,15.03,15.04,15.02,15.03,48800.0,10.4675,10.4745,10.4605,10.4675,48800.0
2012-03-09 13:00:00,15.02,15.03,15.02,15.03,20000.0,10.4605,10.4675,10.4605,10.4675,20000.0
2012-03-09 13:05:00,15.03,15.04,15.03,15.04,36000.0,10.4675,10.4745,10.4675,10.4745,36000.0
2012-03-09 13:10:00,15.04,15.05,15.04,15.05,20800.0,10.4745,10.4814,10.4745,10.4814,20800.0
2012-03-09 13:15:00,15.05,15.06,15.04,15.05,53200.0,10.4814,10.4884,10.4745,10.4814,53200.0
2012-03-09 13:20:00,15.05,15.05,15.03,15.03,34000.0,10.4814,10.4814,10.4675,10.4675,34000.0
2012-03-09 13:25:00,15.03,15.04,15.03,15.03,131600.0,10.4675,10.4745,10.4675,10.4675,131600.0
2012-03-09 13:30:00,15.03,15.03,15.02,15.02,72800.0,10.4675,10.4675,10.4605,10.4605,72800.0
2012-03-09 13:35:00,15.02,15.03,15.02,15.02,58800.0,10.4605,10.4675,10.4605,10.4605,58800.0
2012-03-09 13:40:00,15.02,15.03,15.02,15.03,19200.0,10.4605,10.4675,10.4605,10.4675,19200.0
2012-03-09 13:45:00,15.02,15.03,15.02,15.03,46000.0,10.4605,10.4675,10.4605,10.4675,46000.0
2012-03-09 13:50:00,15.03,15.03,15.02,15.02,58400.0,10.4675,10.4675,10.4605,10.4605,58400.0
2012-03-09 13:55:00,15.02,15.04,15.02,15.03,76400.0,10.4605,10.4745,10.4605,10.4675,76400.0
2012-03-09 14:00:00,15.03,15.04,15.02,15.02,90000.0,10.4675,10.4745,10.4605,10.4605,90000.0
2012-03-09 14:05:00,15.02,15.02,15.01,15.02,71600.0,10.4605,10.4605,10.4536,10.4605,71600.0
2012-03-09 14:10:00,15.02,15.02,15.01,15.01,68800.0,10.4605,10.4605,10.4536,10.4536,68800.0
2012-03-09 14:15:00,15.01,15.01,15.01,15.01,53600.0,10.4536,10.4536,10.4536,10.4536,53600.0
2012-03-09 14:20:00,15.01,15.01,15.01,15.01,36800.0,10.4536,10.4536,10.4536,10.4536,36800.0
2012-03-09 14:25:00,15.01,15.01,15.01,15.01,38400.0,10.4536,10.4536,10.4536,10.4536,38400.0
2012-03-09 14:30:00,15.01,15.02,15.01,15.01,100400.0,10.4536,10.4605,10.4536,10.4536,100400.0
2012-03-09 14:35:00,15.01,15.02,15.01,15.01,53600.0,10.4536,10.4605,10.4536,10.4536,53600.0
2012-03-09 14:40:00,15.01,15.01,15.01,15.01,67600.0,10.4536,10.4536,10.4536,10.4536,67600.0
2012-03-09 14:45:00,15.0,15.01,15.0,15.01,91600.0,10.4466,10.4536,10.4466,10.4536,91600.0
2012-03-09 14:50:00,15.01,15.01,15.0,15.0,92000.0,10.4536,10.4536,10.4466,10.4466,92000.0
2012-03-09 14:55:00,15.0,15.02,14.99,15.01,62400.0,10.4466,10.4605,10.4396,10.4536,62400.0
2012-03-09 15:00:00,15.02,15.03,15.01,15.02,212000.0,10.4605,10.4675,10.4536,10.4605,212000.0
2012-03-09 15:05:00,15.02,15.03,15.02,15.02,115600.0,10.4605,10.4675,10.4605,10.4605,115600.0
2012-03-09 15:10:00,15.02,15.02,15.01,15.01,39600.0,10.4605,10.4605,10.4536,10.4536,39600.0
2012-03-09 15:15:00,15.01,15.02,15.01,15.02,66800.0,10.4536,10.4605,10.4536,10.4605,66800.0
2012-03-09 15:20:00,15.02,15.02,15.01,15.01,49600.0,10.4605,10.4605,10.4536,10.4536,49600.0
2012-03-09 15:25:00,15.01,15.01,15.01,15.01,43600.0,10.4536,10.4536,10.4536,10.4536,43600.0
2012-03-09 15:30:00,15.01,15.02,15.01,15.01,74000.0,10.4536,10.4605,10.4536,10.4536,74000.0
2012-03-09 15:35:00,15.01,15.03,15.01,15.03,125600.0,10.4536,10.4675,10.4536,10.4675,125600.0
2012-03-09 15:40:00,15.03,15.03,15.01,15.01,87200.0,10.4675,10.4675,10.4536,10.4536,87200.0
2012-03-09 15:45:00,15.01,15.01,15.0,15.0,191200.0,10.4536,10.4536,10.4466,10.4466,191200.0
2012-03-09 15:50:00,15.0,15.0,14.99,14.99,179600.0,10.4466,10.4466,10.4396,10.4396,179600.0
2012-03-09 15:55:00,14.99,15.01,14.99,15.01,278400.0,10.4396,10.4536,10.4396,10.4536,278400.0
2012-03-12 09:30:00,15.01,15.06,15.01,15.06,84800.0,10.4536,10.4884,10.4536,10.4884,84800.0
2012-03-12 09:35:00,15.07,15.09,15.05,15.07,56400.0,10.4954,10.5093,10.4814,10.4954,56400.0
2012-03-12 09:40:00,15.07,15.09,15.05,15.09,53600.0,10.4954,10.5093,10.4814,10.5093,53600.0
2012-03-12 09:45:00,15.09,15.1,15.09,15.09,30400.0,10.5093,10.5163,10.5093,10.5093,30400.0
2012-03-12 09:50:00,15.09,15.1,15.08,15.1,26800.0,10.5093,10.5163,10.5023,10.5163,26800.0
2012-03-12 09:55:00,15.1,15.1,15.08,15.1,28800.0,10.5163,10.5163,10.5023,10.5163,28800.0
2012-03-12 10:00:00,15.1,15.12,15.1,15.1,105200.0,10.5163,10.5302,10.5163,10.5163,105200.0
2012-03-12 10:05:00,15.1,15.12,15.09,15.1,30000.0,10.5163,10.5302,10.5093,10.5163,30000.0
2012-03-12 10:10:00,15.1,15.11,15.09,15.1,71200.0,10.5163,10.5232,10.5093,10.5163,71200.0
2012-03-12 10:15:00,15.1,15.11,15.1,15.11,60800.0,10.5163,10.5232,10.5163,10.5232,60800.0
2012-03-12 10:20:00,15.11,15.12,15.11,15.12,73600.0,10.5232,10.5302,10.5232,10.5302,73600.0
2012-03-12 10:25:00,15.12,15.12,15.11,15.12,39200.0,10.5302,10.5302,10.5232,10.5302,39200.0
2012-03-12 10:30:00,15.12,15.13,15.11,15.13,114400.0,10.5302,10.5371,10.5232,10.5371,114400.0
2012-03-12 10:35:00,15.13,15.14,15.13,15.13,90800.0,10.5371,10.5441,10.5371,10.5371,90800.0
2012-03-12 10:40:00,15.13,15.16,15.13,15.15,167600.0,10.5371,10.558,10.5371,10.5511,167600.0
2012-03-12 10:45:00,15.15,15.17,15.14,15.17,105600.0,10.5511,10.565,10.5441,10.565,105600.0
2012-03-12 10:50:00,15.17,15.17,15.15,15.15,79200.0,10.565,10.565,10.5511,10.5511,79200.0
2012-03-12 10:55:00,15.15,15.15,15.14,15.15,44000.0,10.5511,10.5511,10.5441,10.5511,44000.0
2012-03-12 11:00:00,15.15,15.15,15.15,15.15,47200.0,10.5511,10.5511,10.5511,10.5511,47200.0
2012-03-12 11:05:00,15.15,15.16,15.14,15.14,27600.0,10.5511,10.558,10.5441,10.5441,27600.0
2012-03-12 11:10:00,15.14,15.17,15.14,15.17,46800.0,10.5441,10.565,10.5441,10.565,46800.0
2012-03-12 11:15:00,15.17,15.17,15.17,15.17,147600.0,10.565,10.565,10.565,10.565,147600.0
2012-03-12 11:20:00,15.17,15.2,15.17,15.2,140000.0,10.565,10.5859,10.565,10.5859,140000.0
2012-03-12 11:25:00,15.2,15.21,15.19,15.19,75600.0,10.5859,10.5929,10.5789,10.5789,75600.0
2012-03-12 11:30:00,15.19,15.19,15.17,15.18,100000.0,10.5789,10.5789,10.565,10.572,100000.0
2012-03-12 11:35:00,15.18,15.19,15.17,15.19,90000.0,10.572,10.5789,10.565,10.5789,90000.0
2012-03-12 11:40:00,15.19,15.19,15.18,15.18,45600.0,10.5789,10.5789,10.572,10.572,45600.0
2012-03-12 11:45:00,15.19,15.19,15.18,15.18,40400.0,10.5789,10.5789,10.572,10.572,40400.0
2012-03-12 11:50:00,15.17,15.18,15.16,15.16,56400.0,10.565,10.572,10.558,10.558,56400.0
2012-03-12 11:55:00,15.16,15.16,15.16,15.16,25600.0,10.558,10.558,10.558,10.558,25600.0
2012-03-12 12:00:00,15.16,15.18,15.15,15.17,66000.0,10.558,10.572,10.5511,10.565,66000.0
2012-03-12 12:05:00,15.17,15.17,15.17,15.17,14000.0,10.565,10.565,10.565,10.565,14000.0
2012-03-12 12:10:00,15.17,15.19,15.17,15.19,66400.0,10.565,10.5789,10.565,10.5789,66400.0
2012-03-12 12:15:00,15.19,15.19,15.19,15.19,18000.0,10.5789,10.5789,10.5789,10.5789,18000.0
2012-03-12 12:20:00,15.19,15.19,15.18,15.18,21600.0,10.5789,10.5789,10.572,10.572,21600.0
2012-03-12 12:25:00,15.18,15.18,15.17,15.17,37600.0,10.572,10.572,10.565,10.565,37600.0
2012-03-12 12:30:00,15.17,15.17,15.16,15.16,64000.0,10.565,10.565,10.558,10.558,64000.0
2012-03-12 12:35:00,15.17,15.17,15.16,15.16,20400.0,10.565,10.565,10.558,10.558,20400.0
2012-03-12 12:40:00,15.16,15.18,15.16,15.18,48800.0,10.558,10.572,10.558,10.572,48800.0
2012-03-12 12:45:00,15.18,15.18,15.17,15.18,4800.0,10.572,10.572,10.565,10.572,4800.0
2012-03-12 12:50:00,15.17,15.18,15.17,15.17,37200.0,10.565,10.572,10.565,10.565,37200.0
2012-03-12 12:55:00,15.17,15.17,15.17,15.17,21200.0,10.565,10.565,10.565,10.565,21200.0
2012-03-12 13:00:00,15.17,15.18,15.17,15.18,69200.0,10.565,10.572,10.565,10.572,69200.0
2012-03-12 13:05:00,15.18,15.18,15.18,15.18,8800.0,10.572,10.572,10.572,10.572,8800.0
2012-03-12 13:10:00,15.18,15.18,15.18,15.18,25600.0,10.572,10.572,10.572,10.572,25600.0
2012-03-12 13:15:00,15.18,15.19,15.18,15.19,48000.0,10.572,10.5789,10.572,10.5789,48000.0
2012-03-12 13:20:00,15.19,15.2,15.19,15.2,16000.0,10.5789,10.5859,10.5789,10.5859,16000.0
2012-03-12 13:25:00,15.2,15.2,15.2,15.2,26800.0,10.5859,10.5859,10.5859,10.5859,26800.0
2012-03-12 13:30:00,15.2,15.2,15.2,15.2,13600.0,10.5859,10.5859,10.5859,10.5859,13600.0
2012-03-12 13:35:00,15.2,15.21,15.2,15.21,58000.0,10.5859,10.5929,10.5859,10.5929,58000.0
2012-03-12 13:40:00,15.21,15.21,15.21,15.21,20000.0,10.5929,10.5929,10.5929,10.5929,20000.0
2012-03-12 13:45:00,15.21,15.21,15.2,15.2,29600.0,10.5929,10.5929,10.5859,10.5859,29600.0
2012-03-12 13:50:00,15.2,15.21,15.2,15.21,15600.0,10.5859,10.5929,10.5859,10.5929,15600.0
2012-03-12 13:55:00,15.21,15.21,15.21,15.21,19600.0,10.5929,10.5929,10.5929,10.5929,19600.0
2012-03-12 14:00:00,15.21,15.21,15.2,15.2,28000.0,10.5929,10.5929,10.5859,10.5859,28000.0
2012-03-12 14:05:00,15.2,15.2,15.2,15.2,64000.0,10.5859,10.5859,10.5859,10.5859,64000.0
2012-03-12 14:10:00,15.2,15.22,15.2,15.22,172800.0,10.5859,10.5998,10.5859,10.5998,172800.0
2012-03-12 14:15:00,15.22,15.22,15.21,15.22,57200.0,10.5998,10.5998,10.5929,10.5998,57200.0
2012-03-12 14:20:00,15.22,15.22,15.21,15.22,88000.0,10.5998,10.5998,10.5929,10.5998,88000.0
2012-03-12 14:25:00,15.21,15.22,15.21,15.21,43600.0,10.5929,10.5998,10.5929,10.5929,43600.0
2012-03-12 14:30:00,15.21,15.21,15.21,15.21,62000.0,10.5929,10.5929,10.5929,10.5929,62000.0
2012-03-12 14:35:00,15.21,15.21,15.21,15.21,20000.0,10.5929,10.5929,10.5929,10.5929,20000.0
2012-03-12 14:40:00,15.21,15.21,15.21,15.21,22000.0,10.5929,10.5929,10.5929,10.5929,22000.0
2012-03-12 14:45:00,15.21,15.21,15.2,15.2,83600.0,10.5929,10.5929,10.5859,10.5859,83600.0
2012-03-12 14:50:00,15.2,15.21,15.2,15.21,43200.0,10.5859,10.5929,10.5859,10.5929,43200.0
2012-03-12 14:55:00,15.21,15.21,15.21,15.21,44800.0,10.5929,10.5929,10.5929,10.5929,44800.0
2012-03-12 15:00:00,15.22,15.22,15.2,15.2,66400.0,10.5998,10.5998,10.5859,10.5859,66400.0
2012-03-12 15:05:00,15.2,15.2,15.2,15.2,27200.0,10.5859,10.5859,10.5859,10.5859,27200.0
2012-03-12 15:10:00,15.2,15.21,15.2,15.21,104400.0,10.5859,10.5929,10.5859,10.5929,104400.0
2012-03-12 15:15:00,15.21,15.22,15.21,15.22,74000.0,10.5929,10.5998,10.5929,10.5998,74000.0
2012-03-12 15:20:00,15.22,15.22,15.21,15.22,68800.0,10.5998,10.5998,10.5929,10.5998,68800.0
2012-03-12 15:25:00,15.21,15.21,15.21,15.21,67200.0,10.5929,10.5929,10.5929,10.5929,67200.0
2012-03-12 15:30:00,15.21,15.21,15.2,15.2,103600.0,10.5929,10.5929,10.5859,10.5859,103600.0
2012-03-12 15:35:00,15.21,15.21,15.19,15.19,161600.0,10.5929,10.5929,10.5789,10.5789,161600.0
2012-03-12 15:40:00,15.19,15.19,15.16,15.17,221600.0,10.5789,10.5789,10.558,10.565,221600.0
2012-03-12 15:45:00,15.16,15.18,15.16,15.18,301200.0,10.558,10.572,10.558,10.572,301200.0
2012-03-12 15:50:00,15.18,15.2,15.18,15.19,258000.0,10.572,10.5859,10.572,10.5789,258000.0
2012-03-12 15:55:00,15.19,15.2,15.18,15.19,657200.0,10.5789,10.5859,10.572,10.5789,657200.0
2012-03-13 09:30:00,15.21,15.24,15.19,15.2,222800.0,10.5929,10.6138,10.5789,10.5859,222800.0
2012-03-13 09:35:00,15.2,15.21,15.19,15.2,82000.0,10.5859,10.5929,10.5789,10.5859,82000.0
2012-03-13 09:40:00,15.2,15.2,15.18,15.18,70400.0,10.5859,10.5859,10.572,10.572,70400.0
2012-03-13 09:45:00,15.18,15.18,15.15,15.18,58400.0,10.572,10.572,10.5511,10.572,58400.0
2012-03-13 09:50:00,15.18,15.2,15.18,15.19,106000.0,10.572,10.5859,10.572,10.5789,106000.0
2012-03-13 09:55:00,15.19,15.22,15.19,15.2,79200.0,10.5789,10.5998,10.5789,10.5859,79200.0
2012-03-13 10:00:00,15.21,15.22,15.2,15.21,50800.0,10.5929,10.5998,10.5859,10.5929,50800.0
2012-03-13 10:05:00,15.21,15.21,15.19,15.2,40800.0,10.5929,10.5929,10.5789,10.5859,40800.0
2012-03-13 10:10:00,15.19,15.2,15.18,15.2,54800.0,10.5789,10.5859,10.572,10.5859,54800.0
2012-03-13 10:15:00,15.2,15.2,15.17,15.18,48400.0,10.5859,10.5859,10.565,10.572,48400.0
2012-03-13 10:20:00,15.18,15.2,15.18,15.19,38800.0,10.572,10.5859,10.572,10.5789,38800.0
2012-03-13 10:25:00,15.19,15.21,15.19,15.2,38000.0,10.5789,10.5929,10.5789,10.5859,38000.0
2012-03-13 10:30:00,15.2,15.21,15.2,15.21,64800.0,10.5859,10.5929,10.5859,10.5929,64800.0
2012-03-13 10:35:00,15.22,15.23,15.22,15.23,76000.0,10.5998,10.6068,10.5998,10.6068,76000.0
2012-03-13 10:40:00,15.23,15.24,15.23,15.23,39600.0,10.6068,10.6138,10.6068,10.6068,39600.0
2012-03-13 10:45:00,15.23,15.23,15.22,15.22,32000.0,10.6068,10.6068,10.5998,10.5998,32000.0
2012-03-13 10:50:00,15.22,15.24,15.22,15.22,44800.0,10.5998,10.6138,10.5998,10.5998,44800.0
2012-03-13 10:55:00,15.22,15.22,15.21,15.21,53600.0,10.5998,10.5998,10.5929,10.5929,53600.0
2012-03-13 11:00:00,15.21,15.22,15.21,15.22,32800.0,10.5929,10.5998,10.5929,10.5998,32800.0
2012-03-13 11:05:00,15.22,15.22,15.21,15.21,43600.0,10.5998,10.5998,10.5929,10.5929,43600.0
2012-03-13 11:10:00,15.21,15.21,15.2,15.2,46400.0,10.5929,10.5929,10.5859,10.5859,46400.0
2012-03-13 11:15:00,15.2,15.2,15.17,15.17,83200.0,10.5859,10.5859,10.565,10.565,83200.0
2012-03-13 11:20:00,15.18,15.19,15.17,15.19,46000.0,10.572,10.5789,10.565,10.5789,46000.0
2012-03-13 11:25:00,15.19,15.2,15.19,15.19,44400.0,10.5789,10.5859,10.5789,10.5789,44400.0
2012-03-13 11:30:00,15.19,15.19,15.18,15.18,96400.0,10.5789,10.5789,10.572,10.572,96400.0
2012-03-13 11:35:00,15.18,15.19,15.18,15.18,56400.0,10.572,10.5789,10.572,10.572,56400.0
2012-03-13 11:40:00,15.18,15.19,15.17,15.18,59600.0,10.572,10.5789,10.565,10.572,59600.0
2012-03-13 11:45:00,15.18,15.19,15.17,15.17,90800.0,10.572,10.5789,10.565,10.565,90800.0
2012-03-13 11:50:00,15.17,15.18,15.17,15.18,49600.0,10.565,10.572,10.565,10.572,49600.0
2012-03-13 11:55:00,15.18,15.18,15.16,15.16,75200.0,10.572,10.572,10.558,10.558,75200.0
2012-03-13 12:00:00,15.17,15.17,15.16,15.17,63600.0,10.565,10.565,10.558,10.565,63600.0
2012-03-13 12:05:00,15.17,15.17,15.16,15.16,46000.0,10.565,10.565,10.558,10.558,46000.0
2012-03-13 12:10:00,15.16,15.17,15.16,15.17,54000.0,10.558,10.565,10.558,10.565,54000.0
2012-03-13 12:15:00,15.17,15.17,15.15,15.15,43600.0,10.565,10.565,10.5511,10.5511,43600.0
2012-03-13 12:20:00,15.15,15.15,15.14,15.15,26400.0,10.5511,10.5511,10.5441,10.5511,26400.0
2012-03-13 12:25:00,15.15,15.15,15.15,15.15,61600.0,10.5511,10.5511,10.5511,10.5511,61600.0
2012-03-13 12:30:00,15.15,15.16,15.15,15.15,38000.0,10.5511,10.558,10.5511,10.5511,38000.0
2012-03-13 12:35:00,15.16,15.16,15.15,15.15,41600.0,10.558,10.558,10.5511,10.5511,41600.0
2012-03-13 12:40:00,15.15,15.15,15.15,15.15,35200.0,10.5511,10.5511,10.5511,10.5511,35200.0
2012-03-13 12:45:00,15.15,15.15,15.15,15.15,54800.0,10.5511,10.5511,10.5511,10.5511,54800.0
2012-03-13 12:50:00,15.15,15.16,15.15,15.16,23600.0,10.5511,10.558,10.5511,10.558,23600.0
2012-03-13 12:55:00,15.16,15.16,15.16,15.16,21200.0,10.558,10.558,10.558,10.558,21200.0
2012-03-13 13:00:00,15.17,15.18,15.17,15.18,31600.0,10.565,10.572,10.565,10.572,31600.0
2012-03-13 13:05:00,15.18,15.19,15.18,15.19,27600.0,10.572,10.5789,10.572,10.5789,27600.0
2012-03-13 13:10:00,15.19,15.19,15.18,15.18,65200.0,10.5789,10.5789,10.572,10.572,65200.0
2012-03-13 13:15:00,15.18,15.19,15.18,15.19,31600.0,10.572,10.5789,10.572,10.5789,31600.0
2012-03-13 13:20:00,15.18,15.18,15.17,15.17,44800.0,10.572,10.572,10.565,10.565,44800.0
2012-03-13 13:25:00,15.17,15.17,15.16,15.16,17200.0,10.565,10.565,10.558,10.558,17200.0
2012-03-13 13:30:00,15.16,15.17,15.15,15.15,26800.0,10.558,10.565,10.5511,10.5511,26800.0
2012-03-13 13:35:00,15.15,15.15,15.15,15.15,14000.0,10.5511,10.5511,10.5511,10.5511,14000.0
2012-03-13 13:40:00,15.15,15.16,15.15,15.16,25600.0,10.5511,10.558,10.5511,10.558,25600.0
2012-03-13 13:45:00,15.16,15.16,15.16,15.16,14400.0,10.558,10.558,10.558,10.558,14400.0
2012-03-13 13:50:00,15.16,15.17,15.16,15.17,10000.0,10.558,10.565,10.558,10.565,10000.0
2012-03-13 13:55:00,15.17,15.17,15.15,15.16,86800.0,10.565,10.565,10.5511,10.558,86800.0
2012-03-13 14:00:00,15.16,15.17,15.16,15.17,36800.0,10.558,10.565,10.558,10.565,36800.0
2012-03-13 14:05:00,15.17,15.17,15.16,15.16,39200.0,10.565,10.565,10.558,10.558,39200.0
2012-03-13 14:10:00,15.16,15.18,15.16,15.18,102800.0,10.558,10.572,10.558,10.572,102800.0
2012-03-13 14:15:00,15.18,15.19,15.16,15.19,76800.0,10.572,10.5789,10.558,10.5789,76800.0
2012-03-13 14:20:00,15.19,15.2,15.18,15.18,77600.0,10.5789,10.5859,10.572,10.572,77600.0
2012-03-13 14:25:00,15.18,15.18,15.15,15.17,59200.0,10.572,10.572,10.5511,10.565,59200.0
2012-03-13 14:30:00,15.17,15.18,15.14,15.14,60400.0,10.565,10.572,10.5441,10.5441,60400.0
2012-03-13 14:35:00,15.15,15.17,15.15,15.17,72000.0,10.5511,10.565,10.5511,10.565,72000.0
2012-03-13 14:40:00,15.17,15.17,15.15,15.15,96400.0,10.565,10.565,10.5511,10.5511,96400.0
2012-03-13 14:45:00,15.15,15.15,15.13,15.13,44000.0,10.5511,10.5511,10.5371,10.5371,44000.0
2012-03-13 14:50:00,15.13,15.15,15.13,15.15,42400.0,10.5371,10.5511,10.5371,10.5511,42400.0
2012-03-13 14:55:00,15.14,15.16,15.14,15.16,25200.0,10.5441,10.558,10.5441,10.558,25200.0
2012-03-13 15:00:00,15.16,15.2,15.16,15.2,77200.0,10.558,10.5859,10.558,10.5859,77200.0
2012-03-13 15:05:00,15.19,15.22,15.19,15.2,77200.0,10.5789,10.5998,10.5789,10.5859,77200.0
2012-03-13 15:10:00,15.2,15.23,15.2,15.23,124800.0,10.5859,10.6068,10.5859,10.6068,124800.0
2012-03-13 15:15:00,15.23,15.23,15.22,15.22,97200.0,10.6068,10.6068,10.5998,10.5998,97200.0
2012-03-13 15:20:00,15.22,15.24,15.2,15.23,220800.0,10.5998,10.6138,10.5859,10.6068,220800.0
2012-03-13 15:25:00,15.23,15.23,15.21,15.21,150000.0,10.6068,10.6068,10.5929,10.5929,150000.0
2012-03-13 15:30:00,15.22,15.23,15.21,15.22,149600.0,10.5998,10.6068,10.5929,10.5998,149600.0
2012-03-13 15:35:00,15.22,15.22,15.21,15.21,230400.0,10.5998,10.5998,10.5929,10.5929,230400.0
2012-03-13 15:40:00,15.21,15.22,15.2,15.22,383600.0,10.5929,10.5998,10.5859,10.5998,383600.0
2012-03-13 15:45:00,15.22,15.22,15.21,15.21,401200.0,10.5998,10.5998,10.5929,10.5929,401200.0
2012-03-13 15:50:00,15.21,15.23,15.21,15.23,417600.0,10.5929,10.6068,10.5929,10.6068,417600.0
2012-03-13 15:55:00,15.23,15.23,15.22,15.23,402400.0,10.6068,10.6068,10.5998,10.6068,402400.0
2012-03-14 09:30:00,15.21,15.24,15.21,15.22,67600.0,10.5929,10.6138,10.5929,10.5998,67600.0
2012-03-14 09:35:00,15.22,15.24,15.22,15.24,34800.0,10.5998,10.6138,10.5998,10.6138,34800.0
2012-03-14 09:40:00,15.24,15.26,15.23,15.23,109200.0,10.6138,10.6277,10.6068,10.6068,109200.0
2012-03-14 09:45:00,15.22,15.22,15.17,15.18,47200.0,10.5998,10.5998,10.565,10.572,47200.0
2012-03-14 09:50:00,15.18,15.21,15.18,15.21,28000.0,10.572,10.5929,10.572,10.5929,28000.0
2012-03-14 09:55:00,15.21,15.21,15.2,15.2,68000.0,10.5929,10.5929,10.5859,10.5859,68000.0
2012-03-14 10:00:00,15.2,15.21,15.18,15.19,66800.0,10.5859,10.5929,10.572,10.5789,66800.0
2012-03-14 10:05:00,15.18,15.18,15.16,15.18,51600.0,10.572,10.572,10.558,10.572,51600.0
2012-03-14 10:10:00,15.18,15.18,15.13,15.13,85600.0,10.572,10.572,10.5371,10.5371,85600.0
2012-03-14 10:15:00,15.13,15.16,15.13,15.16,66400.0,10.5371,10.558,10.5371,10.558,66400.0
2012-03-14 10:20:00,15.15,15.15,15.15,15.15,18800.0,10.5511,10.5511,10.5511,10.5511,18800.0
2012-03-14 10:25:00,15.15,15.15,15.15,15.15,21600.0,10.5511,10.5511,10.5511,10.5511,21600.0
2012-03-14 10:30:00,15.15,15.15,15.12,15.13,79600.0,10.5511,10.5511,10.5302,10.5371,79600.0
2012-03-14 10:35:00,15.13,15.13,15.12,15.13,78400.0,10.5371,10.5371,10.5302,10.5371,78400.0
2012-03-14 10:40:00,15.13,15.13,15.12,15.13,66400.0,10.5371,10.5371,10.5302,10.5371,66400.0
2012-03-14 10:45:00,15.13,15.13,15.12,15.13,137200.0,10.5371,10.5371,10.5302,10.5371,137200.0
2012-03-14 10:50:00,15.13,15.14,15.12,15.12,113600.0,10.5371,10.5441,10.5302,10.5302,113600.0
2012-03-14 10:55:00,15.12,15.13,15.12,15.12,92000.0,10.5302,10.5371,10.5302,10.5302,92000.0
2012-03-14 11:00:00,15.12,15.13,15.11,15.13,68000.0,10.5302,10.5371,10.5232,10.5371,68000.0
2012-03-14 11:05:00,15.13,15.13,15.1,15.1,100000.0,10.5371,10.5371,10.5163,10.5163,100000.0
2012-03-14 11:10:00,15.1,15.1,15.08,15.09,67600.0,10.5163,10.5163,10.5023,10.5093,67600.0
2012-03-14 11:15:00,15.09,15.09,15.08,15.09,38800.0,10.5093,10.5093,10.5023,10.5093,38800.0
2012-03-14 11:20:00,15.09,15.1,15.09,15.09,36400.0,10.5093,10.5163,10.5093,10.5093,36400.0
2012-03-14 11:25:00,15.09,15.11,15.09,15.11,36000.0,10.5093,10.5232,10.5093,10.5232,36000.0
2012-03-14 11:30:00,15.11,15.12,15.11,15.12,33200.0,10.5232,10.5302,10.5232,10.5302,33200.0
2012-03-14 11:35:00,15.11,15.12,15.1,15.12,34000.0,10.5232,10.5302,10.5163,10.5302,34000.0
2012-03-14 11:40:00,15.12,15.13,15.11,15.11,40800.0,10.5302,10.5371,10.5232,10.5232,40800.0
2012-03-14 11:45:00,15.1,15.11,15.1,15.11,21200.0,10.5163,10.5232,10.5163,10.5232,21200.0
2012-03-14 11:50:00,15.11,15.12,15.11,15.11,50000.0,10.5232,10.5302,10.5232,10.5232,50000.0
2012-03-14 11:55:00,15.1,15.1,15.1,15.1,14400.0,10.5163,10.5163,10.5163,10.5163,14400.0
2012-03-14 12:00:00,15.1,15.1,15.1,15.1,22000.0,10.5163,10.5163,10.5163,10.5163,22000.0
2012-03-14 12:05:00,15.1,15.1,15.09,15.09,14400.0,10.5163,10.5163,10.5093,10.5093,14400.0
2012-03-14 12:10:00,15.09,15.1,15.09,15.1,144400.0,10.5093,10.5163,10.5093,10.5163,144400.0
2012-03-14 12:15:00,15.09,15.12,15.09,15.12,76400.0,10.5093,10.5302,10.5093,10.5302,76400.0
2012-03-14 12:20:00,15.12,15.12,15.11,15.11,16000.0,10.5302,10.5302,10.5232,10.5232,16000.0
2012-03-14 12:25:00,15.11,15.12,15.11,15.11,37600.0,10.5232,10.5302,10.5232,10.5232,37600.0
2012-03-14 12:30:00,15.11,15.11,15.11,15.11,16800.0,10.5232,10.5232,10.5232,10.5232,16800.0
2012-03-14 12:35:00,15.11,15.11,15.11,15.11,35200.0,10.5232,10.5232,10.5232,10.5232,35200.0
2012-03-14 12:40:00,15.11,15.12,15.11,15.11,50800.0,10.5232,10.5302,10.5232,10.5232,50800.0
2012-03-14 12:45:00,15.11,15.12,15.11,15.11,33200.0,10.5232,10.5302,10.5232,10.5232,33200.0
2012-03-14 12:50:00,15.11,15.12,15.11,15.11,77200.0,10.5232,10.5302,10.5232,10.5232,77200.0
2012-03-14 12:55:00,15.11,15.12,15.11,15.12,24000.0,10.5232,10.5302,10.5232,10.5302,24000.0
2012-03-14 13:00:00,15.12,15.12,15.1,15.1,48800.0,10.5302,10.5302,10.5163,10.5163,48800.0
2012-03-14 13:05:00,15.11,15.11,15.1,15.11,35600.0,10.5232,10.5232,10.5163,10.5232,35600.0
2012-03-14 13:10:00,15.1,15.11,15.1,15.1,70800.0,10.5163,10.5232,10.5163,10.5163,70800.0
2012-03-14 13:15:00,15.1,15.11,15.1,15.1,50800.0,10.5163,10.5232,10.5163,10.5163,50800.0
2012-03-14 13:20:00,15.1,15.11,15.1,15.1,66800.0,10.5163,10.5232,10.5163,10.5163,66800.0
2012-03-14 13:25:00,15.1,15.1,15.09,15.09,36400.0,10.5163,10.5163,10.5093,10.5093,36400.0
2012-03-14 13:30:00,15.1,15.11,15.1,15.11,28000.0,10.5163,10.5232,10.5163,10.5232,28000.0
2012-03-14 13:35:00,15.11,15.11,15.1,15.1,40000.0,10.5232,10.5232,10.5163,10.5163,40000.0
2012-03-14 13:40:00,15.1,15.11,15.1,15.1,99200.0,10.5163,10.5232,10.5163,10.5163,99200.0
2012-03-14 13:45:00,15.1,15.11,15.09,15.1,48000.0,10.5163,10.5232,10.5093,10.5163,48000.0
2012-03-14 13:50:00,15.1,15.11,15.09,15.09,25600.0,10.5163,10.5232,10.5093,10.5093,25600.0
2012-03-14 13:55:00,15.09,15.09,15.08,15.08,29600.0,10.5093,10.5093,10.5023,10.5023,29600.0
2012-03-14 14:00:00,15.08,15.09,15.08,15.09,29600.0,10.5023,10.5093,10.5023,10.5093,29600.0
2012-03-14 14:05:00,15.09,15.09,15.08,15.08,34000.0,10.5093,10.5093,10.5023,10.5023,34000.0
2012-03-14 14:10:00,15.08,15.08,15.07,15.07,30800.0,10.5023,10.5023,10.4954,10.4954,30800.0
2012-03-14 14:15:00,15.07,15.09,15.07,15.09,43600.0,10.4954,10.5093,10.4954,10.5093,43600.0
2012-03-14 14:20:00,15.09,15.09,15.09,15.09,42800.0,10.5093,10.5093,10.5093,10.5093,42800.0
2012-03-14 14:25:00,15.09,15.1,15.09,15.1,42800.0,10.5093,10.5163,10.5093,10.5163,42800.0
2012-03-14 14:30:00,15.09,15.1,15.09,15.09,44400.0,10.5093,10.5163,10.5093,10.5093,44400.0
2012-03-14 14:35:00,15.09,15.09,15.08,15.08,40400.0,10.5093,10.5093,10.5023,10.5023,40400.0
2012-03-14 14:40:00,15.08,15.09,15.08,15.08,60400.0,10.5023,10.5093,10.5023,10.5023,60400.0
2012-03-14 14:45:00,15.08,15.08,15.07,15.07,126800.0,10.5023,10.5023,10.4954,10.4954,126800.0
2012-03-14 14:50:00,15.07,15.08,15.07,15.07,111200.0,10.4954,10.5023,10.4954,10.4954,111200.0
2012-03-14 14:55:00,15.07,15.07,15.07,15.07,64000.0,10.4954,10.4954,10.4954,10.4954,64000.0
2012-03-14 15:00:00,15.07,15.07,15.05,15.06,111600.0,10.4954,10.4954,10.4814,10.4884,111600.0
2012-03-14 15:05:00,15.06,15.06,15.05,15.05,123200.0,10.4884,10.4884,10.4814,10.4814,123200.0
2012-03-14 15:10:00,15.05,15.05,15.04,15.04,132000.0,10.4814,10.4814,10.4745,10.4745,132000.0
2012-03-14 15:15:00,15.04,15.04,15.02,15.02,184400.0,10.4745,10.4745,10.4605,10.4605,184400.0
2012-03-14 15:20:00,15.03,15.03,15.02,15.02,101200.0,10.4675,10.4675,10.4605,10.4605,101200.0
2012-03-14 15:25:00,15.02,15.02,15.02,15.02,156400.0,10.4605,10.4605,10.4605,10.4605,156400.0
2012-03-14 15:30:00,15.02,15.03,15.02,15.02,130400.0,10.4605,10.4675,10.4605,10.4605,130400.0
2012-03-14 15:35:00,15.02,15.02,15.0,15.0,466400.0,10.4605,10.4605,10.4466,10.4466,466400.0
2012-03-14 15:40:00,15.0,15.01,15.0,15.0,206800.0,10.4466,10.4536,10.4466,10.4466,206800.0
2012-03-14 15:45:00,15.01,15.01,15.0,15.0,168800.0,10.4536,10.4536,10.4466,10.4466,168800.0
2012-03-14 15:50:00,15.0,15.01,15.0,15.01,288400.0,10.4466,10.4536,10.4466,10.4536,288400.0
2012-03-14 15:55:00,15.01,15.02,15.0,15.01,733200.0,10.4536,10.4605,10.4466,10.4536,733200.0
2012-03-15 09:30:00,15.03,15.05,14.98,15.03,348000.0,10.4675,10.4814,10.4327,10.4675,348000.0
2012-03-15 09:35:00,15.02,15.04,14.98,15.03,95600.0,10.4605,10.4745,10.4327,10.4675,95600.0
2012-03-15 09:40:00,15.03,15.03,14.99,14.99,100400.0,10.4675,10.4675,10.4396,10.4396,100400.0
2012-03-15 09:45:00,14.99,14.99,14.96,14.96,86000.0,10.4396,10.4396,10.4188,10.4188,86000.0
2012-03-15 09:50:00,14.96,14.97,14.95,14.97,58000.0,10.4188,10.4257,10.4118,10.4257,58000.0
2012-03-15 09:55:00,14.96,14.96,14.93,14.93,63200.0,10.4188,10.4188,10.3979,10.3979,63200.0
2012-03-15 10:00:00,14.94,14.95,14.93,14.95,106000.0,10.4048,10.4118,10.3979,10.4118,106000.0
2012-03-15 10:05:00,14.95,14.96,14.93,14.96,46400.0,10.4118,10.4188,10.3979,10.4188,46400.0
2012-03-15 10:10:00,14.96,14.97,14.96,14.96,66400.0,10.4188,10.4257,10.4188,10.4188,66400.0
2012-03-15 10:15:00,14.97,14.97,14.95,14.95,102400.0,10.4257,10.4257,10.4118,10.4118,102400.0
2012-03-15 10:20:00,14.95,14.97,14.95,14.97,154400.0,10.4118,10.4257,10.4118,10.4257,154400.0
2012-03-15 10:25:00,14.97,14.98,14.96,14.97,54800.0,10.4257,10.4327,10.4188,10.4257,54800.0
2012-03-15 10:30:00,14.97,14.99,14.97,14.99,28800.0,10.4257,10.4396,10.4257,10.4396,28800.0
2012-03-15 10:35:00,14.99,14.99,14.98,14.99,176800.0,10.4396,10.4396,10.4327,10.4396,176800.0
2012-03-15 10:40:00,14.99,14.99,14.97,14.97,92800.0,10.4396,10.4396,10.4257,10.4257,92800.0
2012-03-15 10:45:00,14.97,14.98,14.97,14.98,36000.0,10.4257,10.4327,10.4257,10.4327,36000.0
2012-03-15 10:50:00,14.98,14.99,14.98,14.98,29200.0,10.4327,10.4396,10.4327,10.4327,29200.0
2012-03-15 10:55:00,14.98,14.99,14.96,14.96,37200.0,10.4327,10.4396,10.4188,10.4188,37200.0
2012-03-15 11:00:00,14.96,14.97,14.96,14.97,41600.0,10.4188,10.4257,10.4188,10.4257,41600.0
2012-03-15 11:05:00,14.97,14.97,14.95,14.95,56400.0,10.4257,10.4257,10.4118,10.4118,56400.0
2012-03-15 11:10:00,14.95,14.97,14.95,14.96,38400.0,10.4118,10.4257,10.4118,10.4188,38400.0
2012-03-15 11:15:00,14.97,14.97,14.95,14.95,39200.0,10.4257,10.4257,10.4118,10.4118,39200.0
2012-03-15 11:20:00,14.95,14.95,14.94,14.94,41200.0,10.4118,10.4118,10.4048,10.4048,41200.0
2012-03-15 11:25:00,14.94,14.96,14.94,14.96,52800.0,10.4048,10.4188,10.4048,10.4188,52800.0
2012-03-15 11:30:00,14.96,14.96,14.96,14.96,21600.0,10.4188,10.4188,10.4188,10.4188,21600.0
2012-03-15 11:35:00,14.96,14.96,14.93,14.93,38800.0,10.4188,10.4188,10.3979,10.3979,38800.0
2012-03-15 11:40:00,14.93,14.95,14.93,14.95,98400.0,10.3979,10.4118,10.3979,10.4118,98400.0
2012-03-15 11:45:00,14.95,14.95,14.95,14.95,64000.0,10.4118,10.4118,10.4118,10.4118,64000.0
2012-03-15 11:50:00,14.95,14.96,14.95,14.96,58800.0,10.4118,10.4188,10.4118,10.4188,58800.0
2012-03-15 11:55:00,14.96,14.99,14.96,14.99,25600.0,10.4188,10.4396,10.4188,10.4396,25600.0
2012-03-15 12:00:00,14.99,14.99,14.99,14.99,274800.0,10.4396,10.4396,10.4396,10.4396,274800.0
2012-03-15 12:05:00,14.99,15.0,14.99,15.0,181200.0,10.4396,10.4466,10.4396,10.4466,181200.0
2012-03-15 12:10:00,15.0,15.01,15.0,15.0,48400.0,10.4466,10.4536,10.4466,10.4466,48400.0
2012-03-15 12:15:00,15.0,15.02,15.0,15.02,150000.0,10.4466,10.4605,10.4466,10.4605,150000.0
2012-03-15 12:20:00,15.01,15.03,15.01,15.03,120400.0,10.4536,10.4675,10.4536,10.4675,120400.0
2012-03-15 12:25:00,15.03,15.04,15.03,15.04,61200.0,10.4675,10.4745,10.4675,10.4745,61200.0
2012-03-15 12:30:00,15.04,15.04,15.04,15.04,85200.0,10.4745,10.4745,10.4745,10.4745,85200.0
2012-03-15 12:35:00,15.04,15.05,15.01,15.02,259600.0,10.4745,10.4814,10.4536,10.4605,259600.0
2012-03-15 12:40:00,15.02,15.02,15.02,15.02,120000.0,10.4605,10.4605,10.4605,10.4605,120000.0
2012-03-15 12:45:00,15.02,15.03,15.02,15.02,102000.0,10.4605,10.4675,10.4605,10.4605,102000.0
2012-03-15 12:50:00,15.02,15.03,15.02,15.03,140000.0,10.4605,10.4675,10.4605,10.4675,140000.0
2012-03-15 12:55:00,15.03,15.04,15.03,15.04,166400.0,10.4675,10.4745,10.4675,10.4745,166400.0
2012-03-15 13:00:00,15.04,15.05,15.04,15.05,140400.0,10.4745,10.4814,10.4745,10.4814,140400.0
2012-03-15 13:05:00,15.05,15.05,15.04,15.05,116800.0,10.4814,10.4814,10.4745,10.4814,116800.0
2012-03-15 13:10:00,15.05,15.06,15.05,15.06,28000.0,10.4814,10.4884,10.4814,10.4884,28000.0
2012-03-15 13:15:00,15.06,15.06,15.05,15.05,49200.0,10.4884,10.4884,10.4814,10.4814,49200.0
2012-03-15 13:20:00,15.05,15.06,15.05,15.06,37200.0,10.4814,10.4884,10.4814,10.4884,37200.0
2012-03-15 13:25:00,15.06,15.06,15.05,15.06,56000.0,10.4884,10.4884,10.4814,10.4884,56000.0
2012-03-15 13:30:00,15.06,15.06,15.04,15.05,92800.0,10.4884,10.4884,10.4745,10.4814,92800.0
2012-03-15 13:35:00,15.05,15.05,15.05,15.05,170800.0,10.4814,10.4814,10.4814,10.4814,170800.0
2012-03-15 13:40:00,15.05,15.08,15.05,15.08,118400.0,10.4814,10.5023,10.4814,10.5023,118400.0
2012-03-15 13:45:00,15.08,15.09,15.08,15.08,113600.0,10.5023,10.5093,10.5023,10.5023,113600.0
2012-03-15 13:50:00,15.08,15.08,15.07,15.07,59600.0,10.5023,10.5023,10.4954,10.4954,59600.0
2012-03-15 13:55:00,15.07,15.07,15.06,15.06,75600.0,10.4954,10.4954,10.4884,10.4884,75600.0
2012-03-15 14:00:00,15.07,15.08,15.06,15.06,71600.0,10.4954,10.5023,10.4884,10.4884,71600.0
2012-03-15 14:05:00,15.07,15.07,15.06,15.06,82800.0,10.4954,10.4954,10.4884,10.4884,82800.0
2012-03-15 14:10:00,15.06,15.06,15.05,15.05,60800.0,10.4884,10.4884,10.4814,10.4814,60800.0
2012-03-15 14:15:00,15.05,15.07,15.05,15.06,70000.0,10.4814,10.4954,10.4814,10.4884,70000.0
2012-03-15 14:20:00,15.06,15.07,15.05,15.05,208800.0,10.4884,10.4954,10.4814,10.4814,208800.0
2012-03-15 14:25:00,15.05,15.06,15.05,15.06,51200.0,10.4814,10.4884,10.4814,10.4884,51200.0
2012-03-15 14:30:00,15.05,15.06,15.05,15.05,80400.0,10.4814,10.4884,10.4814,10.4814,80400.0
2012-03-15 14:35:00,15.05,15.05,15.04,15.04,125200.0,10.4814,10.4814,10.4745,10.4745,125200.0
2012-03-15 14:40:00,15.04,15.04,15.03,15.03,68800.0,10.4745,10.4745,10.4675,10.4675,68800.0
2012-03-15 14:45:00,15.03,15.03,15.02,15.02,58400.0,10.4675,10.4675,10.4605,10.4605,58400.0
2012-03-15 14:50:00,15.02,15.03,15.02,15.03,39600.0,10.4605,10.4675,10.4605,10.4675,39600.0
2012-03-15 14:55:00,15.03,15.05,15.03,15.05,84400.0,10.4675,10.4814,10.4675,10.4814,84400.0
2012-03-15 15:00:00,15.04,15.04,15.03,15.04,59200.0,10.4745,10.4745,10.4675,10.4745,59200.0
2012-03-15 15:05:00,15.04,15.05,15.04,15.05,54000.0,10.4745,10.4814,10.4745,10.4814,54000.0
2012-03-15 15:10:00,15.05,15.05,15.03,15.03,185200.0,10.4814,10.4814,10.4675,10.4675,185200.0
2012-03-15 15:15:00,15.04,15.04,15.04,15.04,48000.0,10.4745,10.4745,10.4745,10.4745,48000.0
2012-03-15 15:20:00,15.04,15.04,15.04,15.04,49600.0,10.4745,10.4745,10.4745,10.4745,49600.0
2012-03-15 15:25:00,15.04,15.05,15.04,15.04,53200.0,10.4745,10.4814,10.4745,10.4745,53200.0
2012-03-15 15:30:00,15.04,15.05,15.04,15.04,70400.0,10.4745,10.4814,10.4745,10.4745,70400.0
2012-03-15 15:35:00,15.05,15.06,15.05,15.05,118800.0,10.4814,10.4884,10.4814,10.4814,118800.0
2012-03-15 15:40:00,15.05,15.05,15.04,15.05,76800.0,10.4814,10.4814,10.4745,10.4814,76800.0
2012-03-15 15:45:00,15.05,15.05,15.04,15.04,123200.0,10.4814,10.4814,10.4745,10.4745,123200.0
2012-03-15 15:50:00,15.04,15.04,15.04,15.04,200800.0,10.4745,10.4745,10.4745,10.4745,200800.0
2012-03-15 15:55:00,15.04,15.06,15.04,15.06,464800.0,10.4745,10.4884,10.4745,10.4884,464800.0
2012-03-16 09:30:00,15.05,15.05,14.98,15.03,2305200.0,10.4814,10.4814,10.4327,10.4675,2305200.0
2012-03-16 09:35:00,15.03,15.04,15.0,15.0,93600.0,10.4675,10.4745,10.4466,10.4466,93600.0
2012-03-16 09:40:00,15.0,15.02,15.0,15.01,76400.0,10.4466,10.4605,10.4466,10.4536,76400.0
2012-03-16 09:45:00,15.01,15.03,15.01,15.02,85600.0,10.4536,10.4675,10.4536,10.4605,85600.0
2012-03-16 09:50:00,15.02,15.03,14.99,14.99,38800.0,10.4605,10.4675,10.4396,10.4396,38800.0
2012-03-16 09:55:00,14.98,15.01,14.98,15.0,48400.0,10.4327,10.4536,10.4327,10.4466,48400.0
2012-03-16 10:00:00,15.0,15.03,14.99,15.01,186400.0,10.4466,10.4675,10.4396,10.4536,186400.0
2012-03-16 10:05:00,15.01,15.05,15.01,15.03,77600.0,10.4536,10.4814,10.4536,10.4675,77600.0
2012-03-16 10:10:00,15.02,15.05,15.02,15.04,58000.0,10.4605,10.4814,10.4605,10.4745,58000.0
2012-03-16 10:15:00,15.04,15.06,15.03,15.05,72800.0,10.4745,10.4884,10.4675,10.4814,72800.0
2012-03-16 10:20:00,15.04,15.05,15.04,15.04,34400.0,10.4745,10.4814,10.4745,10.4745,34400.0
2012-03-16 10:25:00,15.04,15.05,15.03,15.05,41200.0,10.4745,10.4814,10.4675,10.4814,41200.0
2012-03-16 10:30:00,15.06,15.07,15.05,15.06,52400.0,10.4884,10.4954,10.4814,10.4884,52400.0
2012-03-16 10:35:00,15.06,15.07,15.06,15.06,44000.0,10.4884,10.4954,10.4884,10.4884,44000.0
2012-03-16 10:40:00,15.07,15.07,15.04,15.04,29600.0,10.4954,10.4954,10.4745,10.4745,29600.0
2012-03-16 10:45:00,15.04,15.06,15.04,15.06,21600.0,10.4745,10.4884,10.4745,10.4884,21600.0
2012-03-16 10:50:00,15.06,15.06,15.03,15.04,68800.0,10.4884,10.4884,10.4675,10.4745,68800.0
2012-03-16 10:55:00,15.04,15.06,15.04,15.06,39200.0,10.4745,10.4884,10.4745,10.4884,39200.0
2012-03-16 11:00:00,15.06,15.06,15.05,15.05,43600.0,10.4884,10.4884,10.4814,10.4814,43600.0
2012-03-16 11:05:00,15.05,15.05,15.04,15.05,48000.0,10.4814,10.4814,10.4745,10.4814,48000.0
2012-03-16 11:10:00,15.05,15.05,15.03,15.04,123600.0,10.4814,10.4814,10.4675,10.4745,123600.0
2012-03-16 11:15:00,15.04,15.05,15.04,15.04,51200.0,10.4745,10.4814,10.4745,10.4745,51200.0
2012-03-16 11:20:00,15.05,15.06,15.04,15.04,118400.0,10.4814,10.4884,10.4745,10.4745,118400.0
2012-03-16 11:25:00,15.04,15.05,15.04,15.05,72400.0,10.4745,10.4814,10.4745,10.4814,72400.0
2012-03-16 11:30:00,15.05,15.05,15.04,15.05,50800.0,10.4814,10.4814,10.4745,10.4814,50800.0
2012-03-16 11:35:00,15.05,15.06,15.04,15.04,66000.0,10.4814,10.4884,10.4745,10.4745,66000.0
2012-03-16 11:40:00,15.04,15.06,15.04,15.06,61600.0,10.4745,10.4884,10.4745,10.4884,61600.0
2012-03-16 11:45:00,15.06,15.06,15.05,15.06,66000.0,10.4884,10.4884,10.4814,10.4884,66000.0
2012-03-16 11:50:00,15.06,15.07,15.06,15.06,53200.0,10.4884,10.4954,10.4884,10.4884,53200.0
2012-03-16 11:55:00,15.06,15.07,15.06,15.07,23200.0,10.4884,10.4954,10.4884,10.4954,23200.0
2012-03-16 12:00:00,15.07,15.07,15.05,15.06,55600.0,10.4954,10.4954,10.4814,10.4884,55600.0
2012-03-16 12:05:00,15.06,15.06,15.04,15.05,33200.0,10.4884,10.4884,10.4745,10.4814,33200.0
2012-03-16 12:10:00,15.05,15.06,15.05,15.06,68000.0,10.4814,10.4884,10.4814,10.4884,68000.0
2012-03-16 12:15:00,15.06,15.06,15.05,15.05,45600.0,10.4884,10.4884,10.4814,10.4814,45600.0
2012-03-16 12:20:00,15.05,15.05,15.05,15.05,22400.0,10.4814,10.4814,10.4814,10.4814,22400.0
2012-03-16 12:25:00,15.05,15.05,15.04,15.04,31600.0,10.4814,10.4814,10.4745,10.4745,31600.0
2012-03-16 12:30:00,15.04,15.04,15.04,15.04,23600.0,10.4745,10.4745,10.4745,10.4745,23600.0
2012-03-16 12:35:00,15.04,15.05,15.04,15.05,10400.0,10.4745,10.4814,10.4745,10.4814,10400.0
2012-03-16 12:40:00,15.05,15.05,15.05,15.05,30000.0,10.4814,10.4814,10.4814,10.4814,30000.0
2012-03-16 12:45:00,15.05,15.05,15.05,15.05,10800.0,10.4814,10.4814,10.4814,10.4814,10800.0
2012-03-16 12:50:00,15.05,15.05,15.05,15.05,92400.0,10.4814,10.4814,10.4814,10.4814,92400.0
2012-03-16 12:55:00,15.05,15.05,15.04,15.05,38800.0,10.4814,10.4814,10.4745,10.4814,38800.0
2012-03-16 13:00:00,15.05,15.05,15.05,15.05,35600.0,10.4814,10.4814,10.4814,10.4814,35600.0
2012-03-16 13:05:00,15.05,15.05,15.03,15.03,40800.0,10.4814,10.4814,10.4675,10.4675,40800.0
2012-03-16 13:10:00,15.03,15.03,15.02,15.03,62400.0,10.4675,10.4675,10.4605,10.4675,62400.0
2012-03-16 13:15:00,15.03,15.03,15.02,15.03,24400.0,10.4675,10.4675,10.4605,10.4675,24400.0
2012-03-16 13:20:00,15.03,15.03,15.02,15.02,34000.0,10.4675,10.4675,10.4605,10.4605,34000.0
2012-03-16 13:25:00,15.02,15.02,15.01,15.01,71600.0,10.4605,10.4605,10.4536,10.4536,71600.0
2012-03-16 13:30:00,15.01,15.03,15.01,15.02,35200.0,10.4536,10.4675,10.4536,10.4605,35200.0
2012-03-16 13:35:00,15.02,15.02,15.02,15.02,16400.0,10.4605,10.4605,10.4605,10.4605,16400.0
2012-03-16 13:40:00,15.02,15.02,15.01,15.01,52400.0,10.4605,10.4605,10.4536,10.4536,52400.0
2012-03-16 13:45:00,15.01,15.02,15.01,15.02,34400.0,10.4536,10.4605,10.4536,10.4605,34400.0
2012-03-16 13:50:00,15.02,15.03,15.02,15.03,57600.0,10.4605,10.4675,10.4605,10.4675,57600.0
2012-03-16 13:55:00,15.02,15.04,15.02,15.04,37600.0,10.4605,10.4745,10.4605,10.4745,37600.0
2012-03-16 14:00:00,15.03,15.04,15.03,15.04,27600.0,10.4675,10.4745,10.4675,10.4745,27600.0
2012-03-16 14:05:00,15.04,15.05,15.04,15.04,50800.0,10.4745,10.4814,10.4745,10.4745,50800.0
2012-03-16 14:10:00,15.05,15.05,15.04,15.05,56800.0,10.4814,10.4814,10.4745,10.4814,56800.0
2012-03-16 14:15:00,15.05,15.05,15.04,15.04,40800.0,10.4814,10.4814,10.4745,10.4745,40800.0
2012-03-16 14:20:00,15.04,15.04,15.03,15.04,84400.0,10.4745,10.4745,10.4675,10.4745,84400.0
2012-03-16 14:25:00,15.04,15.05,15.03,15.04,65200.0,10.4745,10.4814,10.4675,10.4745,65200.0
2012-03-16 14:30:00,15.04,15.05,15.04,15.05,85200.0,10.4745,10.4814,10.4745,10.4814,85200.0
2012-03-16 14:35:00,15.05,15.05,15.03,15.03,60400.0,10.4814,10.4814,10.4675,10.4675,60400.0
2012-03-16 14:40:00,15.03,15.04,15.03,15.04,77600.0,10.4675,10.4745,10.4675,10.4745,77600.0
2012-03-16 14:45:00,15.04,15.05,15.04,15.05,46400.0,10.4745,10.4814,10.4745,10.4814,46400.0
2012-03-16 14:50:00,15.05,15.05,15.05,15.05,54800.0,10.4814,10.4814,10.4814,10.4814,54800.0
2012-03-16 14:55:00,15.05,15.06,15.05,15.05,44000.0,10.4814,10.4884,10.4814,10.4814,44000.0
2012-03-16 15:00:00,15.05,15.05,15.04,15.04,50400.0,10.4814,10.4814,10.4745,10.4745,50400.0
2012-03-16 15:05:00,15.04,15.04,15.03,15.03,55200.0,10.4745,10.4745,10.4675,10.4675,55200.0
2012-03-16 15:10:00,15.03,15.03,15.02,15.02,96400.0,10.4675,10.4675,10.4605,10.4605,96400.0
2012-03-16 15:15:00,15.02,15.03,15.01,15.01,114800.0,10.4605,10.4675,10.4536,10.4536,114800.0
2012-03-16 15:20:00,15.01,15.03,15.01,15.03,113600.0,10.4536,10.4675,10.4536,10.4675,113600.0
2012-03-16 15:25:00,15.03,15.04,15.03,15.04,92400.0,10.4675,10.4745,10.4675,10.4745,92400.0
2012-03-16 15:30:00,15.03,15.04,15.03,15.03,76800.0,10.4675,10.4745,10.4675,10.4675,76800.0
2012-03-16 15:35:00,15.03,15.03,15.02,15.03,99200.0,10.4675,10.4675,10.4605,10.4675,99200.0
2012-03-16 15:40:00,15.03,15.03,15.02,15.03,156000.0,10.4675,10.4675,10.4605,10.4675,156000.0
2012-03-16 15:45:00,15.03,15.04,15.03,15.03,174800.0,10.4675,10.4745,10.4675,10.4675,174800.0
2012-03-16 15:50:00,15.03,15.04,15.03,15.03,182000.0,10.4675,10.4745,10.4675,10.4675,182000.0
2012-03-16 15:55:00,15.03,15.04,15.03,15.04,314400.0,10.4675,10.4745,10.4675,10.4745,314400.0
2012-03-19 09:30:00,15.0,15.04,14.97,15.03,141600.0,10.4466,10.4745,10.4257,10.4675,141600.0
2012-03-19 09:35:00,15.03,15.04,15.01,15.04,91600.0,10.4675,10.4745,10.4536,10.4745,91600.0
2012-03-19 09:40:00,15.03,15.04,15.0,15.01,68000.0,10.4675,10.4745,10.4466,10.4536,68000.0
2012-03-19 09:45:00,15.01,15.02,15.0,15.02,88400.0,10.4536,10.4605,10.4466,10.4605,88400.0
2012-03-19 09:50:00,15.02,15.03,15.0,15.03,50800.0,10.4605,10.4675,10.4466,10.4675,50800.0
2012-03-19 09:55:00,15.04,15.06,15.03,15.06,101600.0,10.4745,10.4884,10.4675,10.4884,101600.0
2012-03-19 10:00:00,15.06,15.09,15.04,15.07,135200.0,10.4884,10.5093,10.4745,10.4954,135200.0
2012-03-19 10:05:00,15.07,15.14,15.07,15.14,146400.0,10.4954,10.5441,10.4954,10.5441,146400.0
2012-03-19 10:10:00,15.14,15.15,15.09,15.1,193200.0,10.5441,10.5511,10.5093,10.5163,193200.0
2012-03-19 10:15:00,15.1,15.11,15.09,15.11,87600.0,10.5163,10.5232,10.5093,10.5232,87600.0
2012-03-19 10:20:00,15.11,15.14,15.1,15.13,80400.0,10.5232,10.5441,10.5163,10.5371,80400.0
2012-03-19 10:25:00,15.13,15.14,15.12,15.12,85200.0,10.5371,10.5441,10.5302,10.5302,85200.0
2012-03-19 10:30:00,15.12,15.13,15.11,15.12,64000.0,10.5302,10.5371,10.5232,10.5302,64000.0
2012-03-19 10:35:00,15.12,15.14,15.12,15.14,101200.0,10.5302,10.5441,10.5302,10.5441,101200.0
2012-03-19 10:40:00,15.14,15.14,15.11,15.11,85200.0,10.5441,10.5441,10.5232,10.5232,85200.0
2012-03-19 10:45:00,15.11,15.13,15.11,15.13,72000.0,10.5232,10.5371,10.5232,10.5371,72000.0
2012-03-19 10:50:00,15.13,15.15,15.13,15.15,57200.0,10.5371,10.5511,10.5371,10.5511,57200.0
2012-03-19 10:55:00,15.15,15.16,15.15,15.15,82800.0,10.5511,10.558,10.5511,10.5511,82800.0
2012-03-19 11:00:00,15.15,15.15,15.12,15.13,181600.0,10.5511,10.5511,10.5302,10.5371,181600.0
2012-03-19 11:05:00,15.13,15.15,15.13,15.15,116000.0,10.5371,10.5511,10.5371,10.5511,116000.0
2012-03-19 11:10:00,15.15,15.15,15.13,15.15,52400.0,10.5511,10.5511,10.5371,10.5511,52400.0
2012-03-19 11:15:00,15.15,15.15,15.13,15.13,70000.0,10.5511,10.5511,10.5371,10.5371,70000.0
2012-03-19 11:20:00,15.13,15.14,15.13,15.14,72800.0,10.5371,10.5441,10.5371,10.5441,72800.0
2012-03-19 11:25:00,15.15,15.15,15.13,15.15,135200.0,10.5511,10.5511,10.5371,10.5511,135200.0
2012-03-19 11:30:00,15.14,15.15,15.13,15.13,30800.0,10.5441,10.5511,10.5371,10.5371,30800.0
2012-03-19 11:35:00,15.13,15.13,15.1,15.1,74800.0,10.5371,10.5371,10.5163,10.5163,74800.0
2012-03-19 11:40:00,15.1,15.11,15.09,15.11,51600.0,10.5163,10.5232,10.5093,10.5232,51600.0
2012-03-19 11:45:00,15.11,15.13,15.11,15.13,51600.0,10.5232,10.5371,10.5232,10.5371,51600.0
2012-03-19 11:50:00,15.13,15.13,15.11,15.11,55600.0,10.5371,10.5371,10.5232,10.5232,55600.0
2012-03-19 11:55:00,15.11,15.11,15.1,15.11,58800.0,10.5232,10.5232,10.5163,10.5232,58800.0
2012-03-19 12:00:00,15.11,15.12,15.1,15.12,44400.0,10.5232,10.5302,10.5163,10.5302,44400.0
2012-03-19 12:05:00,15.12,15.12,15.11,15.11,27200.0,10.5302,10.5302,10.5232,10.5232,27200.0
2012-03-19 12:10:00,15.11,15.12,15.1,15.12,50800.0,10.5232,10.5302,10.5163,10.5302,50800.0
2012-03-19 12:15:00,15.12,15.13,15.12,15.13,110800.0,10.5302,10.5371,10.5302,10.5371,110800.0
2012-03-19 12:20:00,15.13,15.13,15.12,15.13,69600.0,10.5371,10.5371,10.5302,10.5371,69600.0
2012-03-19 12:25:00,15.13,15.13,15.12,15.13,40000.0,10.5371,10.5371,10.5302,10.5371,40000.0
2012-03-19 12:30:00,15.13,15.13,15.13,15.13,45200.0,10.5371,10.5371,10.5371,10.5371,45200.0
2012-03-19 12:35:00,15.13,15.14,15.13,15.14,69200.0,10.5371,10.5441,10.5371,10.5441,69200.0
2012-03-19 12:40:00,15.14,15.14,15.13,15.14,67600.0,10.5441,10.5441,10.5371,10.5441,67600.0
2012-03-19 12:45:00,15.14,15.14,15.13,15.14,80000.0,10.5441,10.5441,10.5371,10.5441,80000.0
2012-03-19 12:50:00,15.14,15.14,15.13,15.14,82000.0,10.5441,10.5441,10.5371,10.5441,82000.0
2012-03-19 12:55:00,15.14,15.14,15.12,15.13,47600.0,10.5441,10.5441,10.5302,10.5371,47600.0
2012-03-19 13:00:00,15.13,15.13,15.12,15.12,30400.0,10.5371,10.5371,10.5302,10.5302,30400.0
2012-03-19 13:05:00,15.13,15.13,15.12,15.13,35600.0,10.5371,10.5371,10.5302,10.5371,35600.0
2012-03-19 13:10:00,15.13,15.13,15.12,15.12,50800.0,10.5371,10.5371,10.5302,10.5302,50800.0
2012-03-19 13:15:00,15.12,15.13,15.12,15.13,46000.0,10.5302,10.5371,10.5302,10.5371,46000.0
2012-03-19 13:20:00,15.13,15.13,15.12,15.12,59200.0,10.5371,10.5371,10.5302,10.5302,59200.0
2012-03-19 13:25:00,15.12,15.12,15.12,15.12,25200.0,10.5302,10.5302,10.5302,10.5302,25200.0
2012-03-19 13:30:00,15.13,15.13,15.12,15.12,57200.0,10.5371,10.5371,10.5302,10.5302,57200.0
2012-03-19 13:35:00,15.12,15.12,15.1,15.11,70800.0,10.5302,10.5302,10.5163,10.5232,70800.0
2012-03-19 13:40:00,15.11,15.12,15.11,15.12,40400.0,10.5232,10.5302,10.5232,10.5302,40400.0
2012-03-19 13:45:00,15.12,15.12,15.12,15.12,68800.0,10.5302,10.5302,10.5302,10.5302,68800.0
2012-03-19 13:50:00,15.12,15.13,15.12,15.12,54800.0,10.5302,10.5371,10.5302,10.5302,54800.0
2012-03-19 13:55:00,15.12,15.12,15.1,15.1,42800.0,10.5302,10.5302,10.5163,10.5163,42800.0
2012-03-19 14:00:00,15.1,15.11,15.1,15.11,43200.0,10.5163,10.5232,10.5163,10.5232,43200.0
2012-03-19 14:05:00,15.11,15.12,15.11,15.12,36800.0,10.5232,10.5302,10.5232,10.5302,36800.0
2012-03-19 14:10:00,15.12,15.12,15.1,15.1,64400.0,10.5302,10.5302,10.5163,10.5163,64400.0
2012-03-19 14:15:00,15.1,15.1,15.06,15.06,116800.0,10.5163,10.5163,10.4884,10.4884,116800.0
2012-03-19 14:20:00,15.06,15.09,15.06,15.09,46000.0,10.4884,10.5093,10.4884,10.5093,46000.0
2012-03-19 14:25:00,15.09,15.09,15.06,15.08,56400.0,10.5093,10.5093,10.4884,10.5023,56400.0
2012-03-19 14:30:00,15.08,15.09,15.07,15.09,40000.0,10.5023,10.5093,10.4954,10.5093,40000.0
2012-03-19 14:35:00,15.09,15.09,15.07,15.07,42400.0,10.5093,10.5093,10.4954,10.4954,42400.0
2012-03-19 14:40:00,15.07,15.07,15.07,15.07,40000.0,10.4954,10.4954,10.4954,10.4954,40000.0
2012-03-19 14:45:00,15.07,15.07,15.05,15.05,84800.0,10.4954,10.4954,10.4814,10.4814,84800.0
2012-03-19 14:50:00,15.05,15.05,15.04,15.05,95600.0,10.4814,10.4814,10.4745,10.4814,95600.0
2012-03-19 14:55:00,15.05,15.06,15.05,15.05,63600.0,10.4814,10.4884,10.4814,10.4814,63600.0
2012-03-19 15:00:00,15.05,15.06,15.04,15.04,182000.0,10.4814,10.4884,10.4745,10.4745,182000.0
2012-03-19 15:05:00,15.04,15.04,15.03,15.03,74000.0,10.4745,10.4745,10.4675,10.4675,74000.0
2012-03-19 15:10:00,15.03,15.05,15.03,15.05,103600.0,10.4675,10.4814,10.4675,10.4814,103600.0
2012-03-19 15:15:00,15.05,15.06,15.05,15.06,116800.0,10.4814,10.4884,10.4814,10.4884,116800.0
2012-03-19 15:20:00,15.06,15.07,15.06,15.07,85200.0,10.4884,10.4954,10.4884,10.4954,85200.0
2012-03-19 15:25:00,15.06,15.07,15.06,15.07,93600.0,10.4884,10.4954,10.4884,10.4954,93600.0
2012-03-19 15:30:00,15.07,15.07,15.06,15.06,62800.0,10.4954,10.4954,10.4884,10.4884,62800.0
2012-03-19 15:35:00,15.06,15.06,15.04,15.04,95200.0,10.4884,10.4884,10.4745,10.4745,95200.0
2012-03-19 15:40:00,15.05,15.05,15.02,15.02,144400.0,10.4814,10.4814,10.4605,10.4605,144400.0
2012-03-19 15:45:00,15.02,15.03,15.02,15.02,145600.0,10.4605,10.4675,10.4605,10.4605,145600.0
2012-03-19 15:50:00,15.02,15.02,15.01,15.01,263200.0,10.4605,10.4605,10.4536,10.4536,263200.0
2012-03-19 15:55:00,15.01,15.01,15.0,15.01,418800.0,10.4536,10.4536,10.4466,10.4536,418800.0
2012-03-20 09:30:00,14.97,15.0,14.97,14.99,162000.0,10.4257,10.4466,10.4257,10.4396,162000.0
2012-03-20 09:35:00,14.99,15.01,14.98,15.01,56800.0,10.4396,10.4536,10.4327,10.4536,56800.0
2012-03-20 09:40:00,15.02,15.04,15.01,15.03,98400.0,10.4605,10.4745,10.4536,10.4675,98400.0
2012-03-20 09:45:00,15.02,15.06,15.02,15.05,77600.0,10.4605,10.4884,10.4605,10.4814,77600.0
2012-03-20 09:50:00,15.05,15.13,15.05,15.11,180400.0,10.4814,10.5371,10.4814,10.5232,180400.0
2012-03-20 09:55:00,15.11,15.13,15.09,15.09,109200.0,10.5232,10.5371,10.5093,10.5093,109200.0
2012-03-20 10:00:00,15.09,15.11,15.08,15.08,105600.0,10.5093,10.5232,10.5023,10.5023,105600.0
2012-03-20 10:05:00,15.08,15.09,15.06,15.06,67200.0,10.5023,10.5093,10.4884,10.4884,67200.0
2012-03-20 10:10:00,15.06,15.06,15.03,15.03,65600.0,10.4884,10.4884,10.4675,10.4675,65600.0
2012-03-20 10:15:00,15.04,15.08,15.03,15.08,72800.0,10.4745,10.5023,10.4675,10.5023,72800.0
2012-03-20 10:20:00,15.08,15.09,15.06,15.06,63200.0,10.5023,10.5093,10.4884,10.4884,63200.0
2012-03-20 10:25:00,15.06,15.08,15.05,15.08,61200.0,10.4884,10.5023,10.4814,10.5023,61200.0
2012-03-20 10:30:00,15.08,15.08,15.04,15.05,46000.0,10.5023,10.5023,10.4745,10.4814,46000.0
2012-03-20 10:35:00,15.05,15.06,15.04,15.06,41200.0,10.4814,10.4884,10.4745,10.4884,41200.0
2012-03-20 10:40:00,15.06,15.06,15.04,15.05,40000.0,10.4884,10.4884,10.4745,10.4814,40000.0
2012-03-20 10:45:00,15.05,15.06,15.05,15.05,59600.0,10.4814,10.4884,10.4814,10.4814,59600.0
2012-03-20 10:50:00,15.05,15.06,15.05,15.06,45200.0,10.4814,10.4884,10.4814,10.4884,45200.0
2012-03-20 10:55:00,15.06,15.06,15.04,15.04,48000.0,10.4884,10.4884,10.4745,10.4745,48000.0
2012-03-20 11:00:00,15.04,15.06,15.04,15.04,33600.0,10.4745,10.4884,10.4745,10.4745,33600.0
2012-03-20 11:05:00,15.04,15.05,15.03,15.04,42800.0,10.4745,10.4814,10.4675,10.4745,42800.0
2012-03-20 11:10:00,15.04,15.05,15.03,15.05,29600.0,10.4745,10.4814,10.4675,10.4814,29600.0
2012-03-20 11:15:00,15.05,15.06,15.05,15.06,69600.0,10.4814,10.4884,10.4814,10.4884,69600.0
2012-03-20 11:20:00,15.05,15.08,15.05,15.08,60000.0,10.4814,10.5023,10.4814,10.5023,60000.0
2012-03-20 11:25:00,15.08,15.08,15.06,15.07,36400.0,10.5023,10.5023,10.4884,10.4954,36400.0
2012-03-20 11:30:00,15.07,15.07,15.04,15.04,24400.0,10.4954,10.4954,10.4745,10.4745,24400.0
2012-03-20 11:35:00,15.04,15.05,15.03,15.05,30400.0,10.4745,10.4814,10.4675,10.4814,30400.0
2012-03-20 11:40:00,15.05,15.05,15.05,15.05,28000.0,10.4814,10.4814,10.4814,10.4814,28000.0
2012-03-20 11:45:00,15.05,15.06,15.04,15.04,21600.0,10.4814,10.4884,10.4745,10.4745,21600.0
2012-03-20 11:50:00,15.05,15.06,15.04,15.05,187200.0,10.4814,10.4884,10.4745,10.4814,187200.0
2012-03-20 11:55:00,15.05,15.06,15.05,15.05,63200.0,10.4814,10.4884,10.4814,10.4814,63200.0
2012-03-20 12:00:00,15.05,15.07,15.05,15.06,40000.0,10.4814,10.4954,10.4814,10.4884,40000.0
2012-03-20 12:05:00,15.06,15.07,15.06,15.07,40400.0,10.4884,10.4954,10.4884,10.4954,40400.0
2012-03-20 12:10:00,15.07,15.07,15.06,15.06,18400.0,10.4954,10.4954,10.4884,10.4884,18400.0
2012-03-20 12:15:00,15.06,15.07,15.06,15.07,29200.0,10.4884,10.4954,10.4884,10.4954,29200.0
2012-03-20 12:20:00,15.07,15.08,15.07,15.08,20400.0,10.4954,10.5023,10.4954,10.5023,20400.0
2012-03-20 12:25:00,15.08,15.08,15.06,15.07,28800.0,10.5023,10.5023,10.4884,10.4954,28800.0
2012-03-20 12:30:00,15.07,15.07,15.06,15.07,10000.0,10.4954,10.4954,10.4884,10.4954,10000.0
2012-03-20 12:35:00,15.06,15.08,15.06,15.08,26400.0,10.4884,10.5023,10.4884,10.5023,26400.0
2012-03-20 12:40:00,15.08,15.09,15.08,15.08,41200.0,10.5023,10.5093,10.5023,10.5023,41200.0
2012-03-20 12:45:00,15.08,15.09,15.08,15.09,32000.0,10.5023,10.5093,10.5023,10.5093,32000.0
2012-03-20 12:50:00,15.09,15.09,15.09,15.09,27600.0,10.5093,10.5093,10.5093,10.5093,27600.0
2012-03-20 12:55:00,15.09,15.09,15.09,15.09,9200.0,10.5093,10.5093,10.5093,10.5093,9200.0
2012-03-20 13:00:00,15.09,15.1,15.09,15.09,40400.0,10.5093,10.5163,10.5093,10.5093,40400.0
2012-03-20 13:05:00,15.09,15.1,15.09,15.1,18800.0,10.5093,10.5163,10.5093,10.5163,18800.0
2012-03-20 13:10:00,15.1,15.1,15.09,15.09,28400.0,10.5163,10.5163,10.5093,10.5093,28400.0
2012-03-20 13:15:00,15.09,15.09,15.09,15.09,31200.0,10.5093,10.5093,10.5093,10.5093,31200.0
2012-03-20 13:20:00,15.09,15.09,15.09,15.09,18800.0,10.5093,10.5093,10.5093,10.5093,18800.0
2012-03-20 13:25:00,15.09,15.09,15.08,15.08,37200.0,10.5093,10.5093,10.5023,10.5023,37200.0
2012-03-20 13:30:00,15.08,15.08,15.07,15.07,22000.0,10.5023,10.5023,10.4954,10.4954,22000.0
2012-03-20 13:35:00,15.07,15.07,15.07,15.07,25600.0,10.4954,10.4954,10.4954,10.4954,25600.0
2012-03-20 13:40:00,15.07,15.08,15.07,15.08,33600.0,10.4954,10.5023,10.4954,10.5023,33600.0
2012-03-20 13:45:00,15.08,15.08,15.08,15.08,21600.0,10.5023,10.5023,10.5023,10.5023,21600.0
2012-03-20 13:50:00,15.08,15.09,15.08,15.09,39200.0,10.5023,10.5093,10.5023,10.5093,39200.0
2012-03-20 13:55:00,15.09,15.09,15.08,15.08,25600.0,10.5093,10.5093,10.5023,10.5023,25600.0
2012-03-20 14:00:00,15.08,15.08,15.07,15.08,16000.0,10.5023,10.5023,10.4954,10.5023,16000.0
2012-03-20 14:05:00,15.07,15.07,15.06,15.07,40800.0,10.4954,10.4954,10.4884,10.4954,40800.0
2012-03-20 14:10:00,15.07,15.07,15.07,15.07,15200.0,10.4954,10.4954,10.4954,10.4954,15200.0
2012-03-20 14:15:00,15.07,15.09,15.07,15.08,78800.0,10.4954,10.5093,10.4954,10.5023,78800.0
2012-03-20 14:20:00,15.08,15.09,15.08,15.09,71200.0,10.5023,10.5093,10.5023,10.5093,71200.0
2012-03-20 14:25:00,15.09,15.09,15.08,15.09,28000.0,10.5093,10.5093,10.5023,10.5093,28000.0
2012-03-20 14:30:00,15.08,15.09,15.07,15.07,28400.0,10.5023,10.5093,10.4954,10.4954,28400.0
2012-03-20 14:35:00,15.07,15.07,15.06,15.07,44800.0,10.4954,10.4954,10.4884,10.4954,44800.0
2012-03-20 14:40:00,15.07,15.08,15.06,15.06,35200.0,10.4954,10.5023,10.4884,10.4884,35200.0
2012-03-20 14:45:00,15.06,15.06,15.05,15.05,42800.0,10.4884,10.4884,10.4814,10.4814,42800.0
2012-03-20 14:50:00,15.05,15.05,15.05,15.05,51600.0,10.4814,10.4814,10.4814,10.4814,51600.0
2012-03-20 14:55:00,15.05,15.05,15.05,15.05,38000.0,10.4814,10.4814,10.4814,10.4814,38000.0
2012-03-20 15:00:00,15.05,15.05,15.04,15.05,48400.0,10.4814,10.4814,10.4745,10.4814,48400.0
2012-03-20 15:05:00,15.05,15.05,15.04,15.04,27600.0,10.4814,10.4814,10.4745,10.4745,27600.0
2012-03-20 15:10:00,15.04,15.05,15.04,15.05,24000.0,10.4745,10.4814,10.4745,10.4814,24000.0
2012-03-20 15:15:00,15.05,15.05,15.04,15.04,59200.0,10.4814,10.4814,10.4745,10.4745,59200.0
2012-03-20 15:20:00,15.04,15.05,15.04,15.04,35600.0,10.4745,10.4814,10.4745,10.4745,35600.0
2012-03-20 15:25:00,15.04,15.05,15.04,15.05,84000.0,10.4745,10.4814,10.4745,10.4814,84000.0
2012-03-20 15:30:00,15.05,15.06,15.05,15.06,137200.0,10.4814,10.4884,10.4814,10.4884,137200.0
2012-03-20 15:35:00,15.06,15.06,15.05,15.05,63600.0,10.4884,10.4884,10.4814,10.4814,63600.0
2012-03-20 15:40:00,15.05,15.05,15.04,15.05,46000.0,10.4814,10.4814,10.4745,10.4814,46000.0
2012-03-20 15:45:00,15.05,15.05,15.04,15.05,78400.0,10.4814,10.4814,10.4745,10.4814,78400.0
2012-03-20 15:50:00,15.05,15.06,15.05,15.06,60000.0,10.4814,10.4884,10.4814,10.4884,60000.0
2012-03-20 15:55:00,15.05,15.06,15.05,15.06,136400.0,10.4814,10.4884,10.4814,10.4884,136400.0
2012-03-21 09:30:00,15.13,15.15,15.1,15.14,252000.0,10.5371,10.5511,10.5163,10.5441,252000.0
2012-03-21 09:35:00,15.14,15.15,15.13,15.13,76400.0,10.5441,10.5511,10.5371,10.5371,76400.0
2012-03-21 09:40:00,15.13,15.14,15.12,15.13,56400.0,10.5371,10.5441,10.5302,10.5371,56400.0
2012-03-21 09:45:00,15.13,15.15,15.12,15.12,63200.0,10.5371,10.5511,10.5302,10.5302,63200.0
2012-03-21 09:50:00,15.12,15.14,15.1,15.1,160000.0,10.5302,10.5441,10.5163,10.5163,160000.0
2012-03-21 09:55:00,15.1,15.1,15.07,15.07,46800.0,10.5163,10.5163,10.4954,10.4954,46800.0
2012-03-21 10:00:00,15.07,15.11,15.07,15.1,100000.0,10.4954,10.5232,10.4954,10.5163,100000.0
2012-03-21 10:05:00,15.09,15.11,15.09,15.09,69600.0,10.5093,10.5232,10.5093,10.5093,69600.0
2012-03-21 10:10:00,15.08,15.1,15.06,15.07,56000.0,10.5023,10.5163,10.4884,10.4954,56000.0
2012-03-21 10:15:00,15.06,15.09,15.06,15.07,58000.0,10.4884,10.5093,10.4884,10.4954,58000.0
2012-03-21 10:20:00,15.06,15.08,15.06,15.06,29200.0,10.4884,10.5023,10.4884,10.4884,29200.0
2012-03-21 10:25:00,15.06,15.08,15.06,15.07,62400.0,10.4884,10.5023,10.4884,10.4954,62400.0
2012-03-21 10:30:00,15.07,15.08,15.05,15.06,38000.0,10.4954,10.5023,10.4814,10.4884,38000.0
2012-03-21 10:35:00,15.06,15.07,15.05,15.07,38000.0,10.4884,10.4954,10.4814,10.4954,38000.0
2012-03-21 10:40:00,15.08,15.08,15.07,15.07,24800.0,10.5023,10.5023,10.4954,10.4954,24800.0
2012-03-21 10:45:00,15.07,15.08,15.06,15.08,58400.0,10.4954,10.5023,10.4884,10.5023,58400.0
2012-03-21 10:50:00,15.08,15.08,15.07,15.07,26800.0,10.5023,10.5023,10.4954,10.4954,26800.0
2012-03-21 10:55:00,15.06,15.07,15.05,15.06,46800.0,10.4884,10.4954,10.4814,10.4884,46800.0
2012-03-21 11:00:00,15.06,15.06,15.04,15.05,51600.0,10.4884,10.4884,10.4745,10.4814,51600.0
2012-03-21 11:05:00,15.05,15.05,15.04,15.05,24800.0,10.4814,10.4814,10.4745,10.4814,24800.0
2012-03-21 11:10:00,15.05,15.07,15.05,15.07,26000.0,10.4814,10.4954,10.4814,10.4954,26000.0
2012-03-21 11:15:00,15.08,15.08,15.07,15.07,21200.0,10.5023,10.5023,10.4954,10.4954,21200.0
2012-03-21 11:20:00,15.07,15.09,15.07,15.09,54800.0,10.4954,10.5093,10.4954,10.5093,54800.0
2012-03-21 11:25:00,15.09,15.09,15.08,15.09,24000.0,10.5093,10.5093,10.5023,10.5093,24000.0
2012-03-21 11:30:00,15.09,15.09,15.07,15.08,89200.0,10.5093,10.5093,10.4954,10.5023,89200.0
2012-03-21 11:35:00,15.08,15.09,15.07,15.08,33200.0,10.5023,10.5093,10.4954,10.5023,33200.0
2012-03-21 11:40:00,15.08,15.09,15.08,15.09,10800.0,10.5023,10.5093,10.5023,10.5093,10800.0
2012-03-21 11:45:00,15.08,15.09,15.08,15.08,20400.0,10.5023,10.5093,10.5023,10.5023,20400.0
2012-03-21 11:50:00,15.08,15.08,15.07,15.08,15200.0,10.5023,10.5023,10.4954,10.5023,15200.0
2012-03-21 11:55:00,15.08,15.09,15.08,15.08,37600.0,10.5023,10.5093,10.5023,10.5023,37600.0
2012-03-21 12:00:00,15.08,15.08,15.08,15.08,22000.0,10.5023,10.5023,10.5023,10.5023,22000.0
2012-03-21 12:05:00,15.08,15.08,15.07,15.07,47200.0,10.5023,10.5023,10.4954,10.4954,47200.0
2012-03-21 12:10:00,15.07,15.09,15.07,15.09,16800.0,10.4954,10.5093,10.4954,10.5093,16800.0
2012-03-21 12:15:00,15.08,15.09,15.07,15.08,44000.0,10.5023,10.5093,10.4954,10.5023,44000.0
2012-03-21 12:20:00,15.08,15.09,15.08,15.08,9600.0,10.5023,10.5093,10.5023,10.5023,9600.0
2012-03-21 12:25:00,15.09,15.09,15.08,15.08,26000.0,10.5093,10.5093,10.5023,10.5023,26000.0
2012-03-21 12:30:00,15.09,15.09,15.08,15.08,107200.0,10.5093,10.5093,10.5023,10.5023,107200.0
2012-03-21 12:35:00,15.08,15.08,15.08,15.08,4800.0,10.5023,10.5023,10.5023,10.5023,4800.0
2012-03-21 12:40:00,15.07,15.07,15.06,15.06,16800.0,10.4954,10.4954,10.4884,10.4884,16800.0
2012-03-21 12:45:00,15.06,15.06,15.05,15.05,25600.0,10.4884,10.4884,10.4814,10.4814,25600.0
2012-03-21 12:50:00,15.05,15.05,15.05,15.05,6400.0,10.4814,10.4814,10.4814,10.4814,6400.0
2012-03-21 12:55:00,15.05,15.05,15.05,15.05,8400.0,10.4814,10.4814,10.4814,10.4814,8400.0
2012-03-21 13:00:00,15.05,15.05,15.05,15.05,9600.0,10.4814,10.4814,10.4814,10.4814,9600.0
2012-03-21 13:05:00,15.05,15.05,15.05,15.05,30800.0,10.4814,10.4814,10.4814,10.4814,30800.0
2012-03-21 13:10:00,15.05,15.06,15.05,15.05,19600.0,10.4814,10.4884,10.4814,10.4814,19600.0
2012-03-21 13:15:00,15.05,15.05,15.04,15.04,18400.0,10.4814,10.4814,10.4745,10.4745,18400.0
2012-03-21 13:20:00,15.04,15.04,15.04,15.04,4400.0,10.4745,10.4745,10.4745,10.4745,4400.0
2012-03-21 13:25:00,15.04,15.06,15.04,15.06,39200.0,10.4745,10.4884,10.4745,10.4884,39200.0
2012-03-21 13:30:00,15.05,15.06,15.05,15.06,30800.0,10.4814,10.4884,10.4814,10.4884,30800.0
2012-03-21 13:35:00,15.05,15.05,15.04,15.04,11600.0,10.4814,10.4814,10.4745,10.4745,11600.0
2012-03-21 13:40:00,15.04,15.04,15.04,15.04,22400.0,10.4745,10.4745,10.4745,10.4745,22400.0
2012-03-21 13:45:00,15.05,15.05,15.04,15.05,29600.0,10.4814,10.4814,10.4745,10.4814,29600.0
2012-03-21 13:50:00,15.05,15.06,15.04,15.05,21200.0,10.4814,10.4884,10.4745,10.4814,21200.0
2012-03-21 13:55:00,15.05,15.06,15.05,15.05,56800.0,10.4814,10.4884,10.4814,10.4814,56800.0
2012-03-21 14:00:00,15.05,15.06,15.05,15.06,20000.0,10.4814,10.4884,10.4814,10.4884,20000.0
2012-03-21 14:05:00,15.07,15.07,15.06,15.06,27600.0,10.4954,10.4954,10.4884,10.4884,27600.0
2012-03-21 14:10:00,15.06,15.07,15.05,15.06,32800.0,10.4884,10.4954,10.4814,10.4884,32800.0
2012-03-21 14:15:00,15.06,15.07,15.06,15.07,27200.0,10.4884,10.4954,10.4884,10.4954,27200.0
2012-03-21 14:20:00,15.07,15.08,15.07,15.07,20400.0,10.4954,10.5023,10.4954,10.4954,20400.0
2012-03-21 14:25:00,15.08,15.08,15.07,15.08,29600.0,10.5023,10.5023,10.4954,10.5023,29600.0
2012-03-21 14:30:00,15.08,15.09,15.07,15.08,114000.0,10.5023,10.5093,10.4954,10.5023,114000.0
2012-03-21 14:35:00,15.08,15.08,15.07,15.07,20400.0,10.5023,10.5023,10.4954,10.4954,20400.0
2012-03-21 14:40:00,15.08,15.09,15.08,15.09,37200.0,10.5023,10.5093,10.5023,10.5093,37200.0
2012-03-21 14:45:00,15.09,15.09,15.08,15.08,27200.0,10.5093,10.5093,10.5023,10.5023,27200.0
2012-03-21 14:50:00,15.08,15.09,15.08,15.08,31600.0,10.5023,10.5093,10.5023,10.5023,31600.0
2012-03-21 14:55:00,15.08,15.09,15.08,15.09,50400.0,10.5023,10.5093,10.5023,10.5093,50400.0
2012-03-21 15:00:00,15.09,15.1,15.09,15.09,31600.0,10.5093,10.5163,10.5093,10.5093,31600.0
2012-03-21 15:05:00,15.09,15.12,15.09,15.11,70000.0,10.5093,10.5302,10.5093,10.5232,70000.0
2012-03-21 15:10:00,15.11,15.12,15.11,15.11,69200.0,10.5232,10.5302,10.5232,10.5232,69200.0
2012-03-21 15:15:00,15.1,15.1,15.09,15.1,54000.0,10.5163,10.5163,10.5093,10.5163,54000.0
2012-03-21 15:20:00,15.1,15.11,15.1,15.11,107200.0,10.5163,10.5232,10.5163,10.5232,107200.0
2012-03-21 15:25:00,15.11,15.11,15.09,15.09,28000.0,10.5232,10.5232,10.5093,10.5093,28000.0
2012-03-21 15:30:00,15.09,15.11,15.09,15.11,88800.0,10.5093,10.5232,10.5093,10.5232,88800.0
2012-03-21 15:35:00,15.11,15.11,15.09,15.09,76000.0,10.5232,10.5232,10.5093,10.5093,76000.0
2012-03-21 15:40:00,15.1,15.1,15.09,15.09,86800.0,10.5163,10.5163,10.5093,10.5093,86800.0
2012-03-21 15:45:00,15.09,15.09,15.08,15.09,120400.0,10.5093,10.5093,10.5023,10.5093,120400.0
2012-03-21 15:50:00,15.09,15.09,15.08,15.09,104800.0,10.5093,10.5093,10.5023,10.5093,104800.0
2012-03-21 15:55:00,15.09,15.09,15.08,15.08,237600.0,10.5093,10.5093,10.5023,10.5023,237600.0
2012-03-22 09:30:00,15.02,15.04,15.0,15.02,116800.0,10.4605,10.4745,10.4466,10.4605,116800.0
2012-03-22 09:35:00,15.02,15.05,15.02,15.04,120800.0,10.4605,10.4814,10.4605,10.4745,120800.0
2012-03-22 09:40:00,15.04,15.05,15.02,15.05,130800.0,10.4745,10.4814,10.4605,10.4814,130800.0
2012-03-22 09:45:00,15.05,15.05,15.02,15.02,57600.0,10.4814,10.4814,10.4605,10.4605,57600.0
2012-03-22 09:50:00,15.02,15.03,15.01,15.03,54800.0,10.4605,10.4675,10.4536,10.4675,54800.0
2012-03-22 09:55:00,15.02,15.04,15.02,15.02,54000.0,10.4605,10.4745,10.4605,10.4605,54000.0
2012-03-22 10:00:00,15.02,15.04,15.01,15.03,89200.0,10.4605,10.4745,10.4536,10.4675,89200.0
2012-03-22 10:05:00,15.02,15.03,15.01,15.03,92000.0,10.4605,10.4675,10.4536,10.4675,92000.0
2012-03-22 10:10:00,15.03,15.04,15.02,15.03,42800.0,10.4675,10.4745,10.4605,10.4675,42800.0
2012-03-22 10:15:00,15.03,15.04,15.02,15.03,68000.0,10.4675,10.4745,10.4605,10.4675,68000.0
2012-03-22 10:20:00,15.03,15.05,15.02,15.05,56400.0,10.4675,10.4814,10.4605,10.4814,56400.0
2012-03-22 10:25:00,15.05,15.06,15.05,15.06,36400.0,10.4814,10.4884,10.4814,10.4884,36400.0
2012-03-22 10:30:00,15.05,15.05,15.04,15.05,35200.0,10.4814,10.4814,10.4745,10.4814,35200.0
2012-03-22 10:35:00,15.05,15.05,15.03,15.03,29200.0,10.4814,10.4814,10.4675,10.4675,29200.0
2012-03-22 10:40:00,15.03,15.04,15.02,15.03,44000.0,10.4675,10.4745,10.4605,10.4675,44000.0
2012-03-22 10:45:00,15.03,15.03,15.02,15.02,52400.0,10.4675,10.4675,10.4605,10.4605,52400.0
2012-03-22 10:50:00,15.02,15.03,15.02,15.02,77600.0,10.4605,10.4675,10.4605,10.4605,77600.0
2012-03-22 10:55:00,15.02,15.03,15.01,15.03,36000.0,10.4605,10.4675,10.4536,10.4675,36000.0
2012-03-22 11:00:00,15.03,15.03,15.0,15.01,98000.0,10.4675,10.4675,10.4466,10.4536,98000.0
2012-03-22 11:05:00,15.01,15.01,14.99,15.0,74400.0,10.4536,10.4536,10.4396,10.4466,74400.0
2012-03-22 11:10:00,15.0,15.01,14.99,14.99,52000.0,10.4466,10.4536,10.4396,10.4396,52000.0
2012-03-22 11:15:00,14.99,15.01,14.99,14.99,55600.0,10.4396,10.4536,10.4396,10.4396,55600.0
2012-03-22 11:20:00,14.99,15.0,14.99,14.99,16400.0,10.4396,10.4466,10.4396,10.4396,16400.0
2012-03-22 11:25:00,14.99,15.0,14.99,14.99,44400.0,10.4396,10.4466,10.4396,10.4396,44400.0
2012-03-22 11:30:00,14.99,15.01,14.99,15.01,44000.0,10.4396,10.4536,10.4396,10.4536,44000.0
2012-03-22 11:35:00,15.01,15.02,15.01,15.02,38800.0,10.4536,10.4605,10.4536,10.4605,38800.0
2012-03-22 11:40:00,15.02,15.03,15.02,15.02,104000.0,10.4605,10.4675,10.4605,10.4605,104000.0
2012-03-22 11:45:00,15.03,15.03,15.01,15.01,39600.0,10.4675,10.4675,10.4536,10.4536,39600.0
2012-03-22 11:50:00,15.01,15.02,15.01,15.02,22000.0,10.4536,10.4605,10.4536,10.4605,22000.0
2012-03-22 11:55:00,15.02,15.02,15.02,15.02,40800.0,10.4605,10.4605,10.4605,10.4605,40800.0
2012-03-22 12:00:00,15.02,15.03,15.02,15.03,56400.0,10.4605,10.4675,10.4605,10.4675,56400.0
2012-03-22 12:05:00,15.03,15.05,15.03,15.05,63600.0,10.4675,10.4814,10.4675,10.4814,63600.0
2012-03-22 12:10:00,15.05,15.05,15.04,15.04,47200.0,10.4814,10.4814,10.4745,10.4745,47200.0
2012-03-22 12:15:00,15.03,15.04,15.03,15.03,33200.0,10.4675,10.4745,10.4675,10.4675,33200.0
2012-03-22 12:20:00,15.03,15.04,15.03,15.03,22800.0,10.4675,10.4745,10.4675,10.4675,22800.0
2012-03-22 12:25:00,15.03,15.03,15.02,15.03,15600.0,10.4675,10.4675,10.4605,10.4675,15600.0
2012-03-22 12:30:00,15.02,15.04,15.02,15.02,46000.0,10.4605,10.4745,10.4605,10.4605,46000.0
2012-03-22 12:35:00,15.02,15.03,15.01,15.02,15200.0,10.4605,10.4675,10.4536,10.4605,15200.0
2012-03-22 12:40:00,15.02,15.02,15.01,15.01,16800.0,10.4605,10.4605,10.4536,10.4536,16800.0
2012-03-22 12:45:00,15.01,15.02,15.01,15.01,43200.0,10.4536,10.4605,10.4536,10.4536,43200.0
2012-03-22 12:50:00,15.01,15.02,15.01,15.02,24000.0,10.4536,10.4605,10.4536,10.4605,24000.0
2012-03-22 12:55:00,15.02,15.03,15.02,15.02,22000.0,10.4605,10.4675,10.4605,10.4605,22000.0
2012-03-22 13:00:00,15.02,15.02,15.01,15.01,22400.0,10.4605,10.4605,10.4536,10.4536,22400.0
2012-03-22 13:05:00,15.01,15.02,15.01,15.02,18400.0,10.4536,10.4605,10.4536,10.4605,18400.0
2012-03-22 13:10:00,15.01,15.03,15.01,15.02,37200.0,10.4536,10.4675,10.4536,10.4605,37200.0
2012-03-22 13:15:00,15.02,15.02,15.01,15.01,24400.0,10.4605,10.4605,10.4536,10.4536,24400.0
2012-03-22 13:20:00,15.01,15.02,15.01,15.02,18400.0,10.4536,10.4605,10.4536,10.4605,18400.0
2012-03-22 13:25:00,15.02,15.02,15.01,15.02,20000.0,10.4605,10.4605,10.4536,10.4605,20000.0
2012-03-22 13:30:00,15.02,15.02,15.01,15.01,11200.0,10.4605,10.4605,10.4536,10.4536,11200.0
2012-03-22 13:35:00,15.01,15.02,15.01,15.02,34400.0,10.4536,10.4605,10.4536,10.4605,34400.0
2012-03-22 13:40:00,15.02,15.02,15.01,15.01,26000.0,10.4605,10.4605,10.4536,10.4536,26000.0
2012-03-22 13:45:00,15.01,15.02,15.01,15.02,33200.0,10.4536,10.4605,10.4536,10.4605,33200.0
2012-03-22 13:50:00,15.02,15.02,15.01,15.02,26000.0,10.4605,10.4605,10.4536,10.4605,26000.0
2012-03-22 13:55:00,15.02,15.02,15.02,15.02,13200.0,10.4605,10.4605,10.4605,10.4605,13200.0
2012-03-22 14:00:00,15.02,15.02,15.01,15.02,20400.0,10.4605,10.4605,10.4536,10.4605,20400.0
2012-03-22 14:05:00,15.02,15.04,15.02,15.04,32000.0,10.4605,10.4745,10.4605,10.4745,32000.0
2012-03-22 14:10:00,15.04,15.04,15.03,15.03,23600.0,10.4745,10.4745,10.4675,10.4675,23600.0
2012-03-22 14:15:00,15.03,15.03,15.02,15.02,17200.0,10.4675,10.4675,10.4605,10.4605,17200.0
2012-03-22 14:20:00,15.02,15.03,15.02,15.03,20800.0,10.4605,10.4675,10.4605,10.4675,20800.0
2012-03-22 14:25:00,15.03,15.04,15.03,15.04,43600.0,10.4675,10.4745,10.4675,10.4745,43600.0
2012-03-22 14:30:00,15.04,15.04,15.03,15.04,27600.0,10.4745,10.4745,10.4675,10.4745,27600.0
2012-03-22 14:35:00,15.04,15.04,15.03,15.04,356000.0,10.4745,10.4745,10.4675,10.4745,356000.0
2012-03-22 14:40:00,15.04,15.05,15.04,15.04,49200.0,10.4745,10.4814,10.4745,10.4745,49200.0
2012-03-22 14:45:00,15.04,15.05,15.02,15.04,110400.0,10.4745,10.4814,10.4605,10.4745,110400.0
2012-03-22 14:50:00,15.04,15.06,15.04,15.05,122800.0,10.4745,10.4884,10.4745,10.4814,122800.0
2012-03-22 14:55:00,15.05,15.06,15.05,15.05,48000.0,10.4814,10.4884,10.4814,10.4814,48000.0
2012-03-22 15:00:00,15.05,15.05,15.04,15.04,63200.0,10.4814,10.4814,10.4745,10.4745,63200.0
2012-03-22 15:05:00,15.05,15.06,15.05,15.05,44800.0,10.4814,10.4884,10.4814,10.4814,44800.0
2012-03-22 15:10:00,15.05,15.07,15.05,15.06,50000.0,10.4814,10.4954,10.4814,10.4884,50000.0
2012-03-22 15:15:00,15.06,15.06,15.04,15.05,59200.0,10.4884,10.4884,10.4745,10.4814,59200.0
2012-03-22 15:20:00,15.05,15.05,15.04,15.05,50400.0,10.4814,10.4814,10.4745,10.4814,50400.0
2012-03-22 15:25:00,15.05,15.06,15.05,15.06,55200.0,10.4814,10.4884,10.4814,10.4884,55200.0
2012-03-22 15:30:00,15.06,15.06,15.05,15.05,211600.0,10.4884,10.4884,10.4814,10.4814,211600.0
2012-03-22 15:35:00,15.05,15.07,15.05,15.07,88800.0,10.4814,10.4954,10.4814,10.4954,88800.0
2012-03-22 15:40:00,15.07,15.08,15.06,15.07,76800.0,10.4954,10.5023,10.4884,10.4954,76800.0
2012-03-22 15:45:00,15.06,15.07,15.05,15.07,317600.0,10.4884,10.4954,10.4814,10.4954,317600.0
2012-03-22 15:50:00,15.07,15.09,15.06,15.08,209600.0,10.4954,10.5093,10.4884,10.5023,209600.0
2012-03-22 15:55:00,15.08,15.08,15.06,15.07,254400.0,10.5023,10.5023,10.4884,10.4954,254400.0
2012-03-23 09:30:00,15.06,15.1,15.06,15.08,73600.0,10.4884,10.5163,10.4884,10.5023,73600.0
2012-03-23 09:35:00,15.08,15.1,15.07,15.09,80400.0,10.5023,10.5163,10.4954,10.5093,80400.0
2012-03-23 09:40:00,15.09,15.12,15.09,15.12,372800.0,10.5093,10.5302,10.5093,10.5302,372800.0
2012-03-23 09:45:00,15.11,15.11,15.09,15.09,28000.0,10.5232,10.5232,10.5093,10.5093,28000.0
2012-03-23 09:50:00,15.09,15.1,15.09,15.09,45600.0,10.5093,10.5163,10.5093,10.5093,45600.0
2012-03-23 09:55:00,15.09,15.1,15.08,15.08,32400.0,10.5093,10.5163,10.5023,10.5023,32400.0
2012-03-23 10:00:00,15.08,15.1,15.06,15.1,89600.0,10.5023,10.5163,10.4884,10.5163,89600.0
2012-03-23 10:05:00,15.1,15.11,15.07,15.07,50400.0,10.5163,10.5232,10.4954,10.4954,50400.0
2012-03-23 10:10:00,15.07,15.08,15.06,15.06,34400.0,10.4954,10.5023,10.4884,10.4884,34400.0
2012-03-23 10:15:00,15.06,15.07,15.06,15.06,31600.0,10.4884,10.4954,10.4884,10.4884,31600.0
2012-03-23 10:20:00,15.06,15.09,15.06,15.08,39200.0,10.4884,10.5093,10.4884,10.5023,39200.0
2012-03-23 10:25:00,15.07,15.09,15.07,15.08,54000.0,10.4954,10.5093,10.4954,10.5023,54000.0
2012-03-23 10:30:00,15.08,15.09,15.07,15.07,12400.0,10.5023,10.5093,10.4954,10.4954,12400.0
2012-03-23 10:35:00,15.08,15.09,15.08,15.09,14400.0,10.5023,10.5093,10.5023,10.5093,14400.0
2012-03-23 10:40:00,15.08,15.1,15.06,15.08,43600.0,10.5023,10.5163,10.4884,10.5023,43600.0
2012-03-23 10:45:00,15.07,15.09,15.07,15.08,23600.0,10.4954,10.5093,10.4954,10.5023,23600.0
2012-03-23 10:50:00,15.08,15.1,15.07,15.1,106400.0,10.5023,10.5163,10.4954,10.5163,106400.0
2012-03-23 10:55:00,15.1,15.1,15.08,15.09,29200.0,10.5163,10.5163,10.5023,10.5093,29200.0
2012-03-23 11:00:00,15.09,15.1,15.08,15.09,62400.0,10.5093,10.5163,10.5023,10.5093,62400.0
2012-03-23 11:05:00,15.09,15.09,15.09,15.09,22800.0,10.5093,10.5093,10.5093,10.5093,22800.0
2012-03-23 11:10:00,15.09,15.1,15.08,15.1,28400.0,10.5093,10.5163,10.5023,10.5163,28400.0
2012-03-23 11:15:00,15.1,15.11,15.09,15.1,62400.0,10.5163,10.5232,10.5093,10.5163,62400.0
2012-03-23 11:20:00,15.1,15.1,15.09,15.09,21600.0,10.5163,10.5163,10.5093,10.5093,21600.0
2012-03-23 11:25:00,15.09,15.1,15.09,15.1,31200.0,10.5093,10.5163,10.5093,10.5163,31200.0
2012-03-23 11:30:00,15.1,15.11,15.1,15.11,32000.0,10.5163,10.5232,10.5163,10.5232,32000.0
2012-03-23 11:35:00,15.11,15.12,15.11,15.12,20400.0,10.5232,10.5302,10.5232,10.5302,20400.0
2012-03-23 11:40:00,15.12,15.12,15.12,15.12,62000.0,10.5302,10.5302,10.5302,10.5302,62000.0
2012-03-23 11:45:00,15.12,15.12,15.11,15.11,26800.0,10.5302,10.5302,10.5232,10.5232,26800.0
2012-03-23 11:50:00,15.11,15.11,15.11,15.11,29200.0,10.5232,10.5232,10.5232,10.5232,29200.0
2012-03-23 11:55:00,15.12,15.12,15.11,15.12,22800.0,10.5302,10.5302,10.5232,10.5302,22800.0
2012-03-23 12:00:00,15.12,15.13,15.11,15.12,33200.0,10.5302,10.5371,10.5232,10.5302,33200.0
2012-03-23 12:05:00,15.12,15.12,15.11,15.12,20000.0,10.5302,10.5302,10.5232,10.5302,20000.0
2012-03-23 12:10:00,15.12,15.12,15.11,15.11,18000.0,10.5302,10.5302,10.5232,10.5232,18000.0
2012-03-23 12:15:00,15.1,15.12,15.1,15.11,16000.0,10.5163,10.5302,10.5163,10.5232,16000.0
2012-03-23 12:20:00,15.11,15.12,15.11,15.12,20800.0,10.5232,10.5302,10.5232,10.5302,20800.0
2012-03-23 12:25:00,15.12,15.12,15.11,15.11,44400.0,10.5302,10.5302,10.5232,10.5232,44400.0
2012-03-23 12:30:00,15.11,15.12,15.1,15.1,34400.0,10.5232,10.5302,10.5163,10.5163,34400.0
2012-03-23 12:35:00,15.1,15.1,15.1,15.1,22800.0,10.5163,10.5163,10.5163,10.5163,22800.0
2012-03-23 12:40:00,15.1,15.12,15.1,15.12,49600.0,10.5163,10.5302,10.5163,10.5302,49600.0
2012-03-23 12:45:00,15.11,15.11,15.1,15.11,18400.0,10.5232,10.5232,10.5163,10.5232,18400.0
2012-03-23 12:50:00,15.11,15.12,15.11,15.11,30800.0,10.5232,10.5302,10.5232,10.5232,30800.0
2012-03-23 12:55:00,15.11,15.13,15.11,15.12,28800.0,10.5232,10.5371,10.5232,10.5302,28800.0
2012-03-23 13:00:00,15.12,15.13,15.12,15.12,32400.0,10.5302,10.5371,10.5302,10.5302,32400.0
2012-03-23 13:05:00,15.12,15.13,15.12,15.13,26400.0,10.5302,10.5371,10.5302,10.5371,26400.0
2012-03-23 13:10:00,15.13,15.13,15.12,15.12,19200.0,10.5371,10.5371,10.5302,10.5302,19200.0
2012-03-23 13:15:00,15.13,15.13,15.13,15.13,19200.0,10.5371,10.5371,10.5371,10.5371,19200.0
2012-03-23 13:20:00,15.13,15.13,15.12,15.13,22400.0,10.5371,10.5371,10.5302,10.5371,22400.0
2012-03-23 13:25:00,15.12,15.13,15.11,15.11,21600.0,10.5302,10.5371,10.5232,10.5232,21600.0
2012-03-23 13:30:00,15.11,15.12,15.11,15.11,15600.0,10.5232,10.5302,10.5232,10.5232,15600.0
2012-03-23 13:35:00,15.11,15.11,15.11,15.11,20400.0,10.5232,10.5232,10.5232,10.5232,20400.0
2012-03-23 13:40:00,15.11,15.12,15.11,15.12,22000.0,10.5232,10.5302,10.5232,10.5302,22000.0
2012-03-23 13:45:00,15.11,15.12,15.11,15.12,25600.0,10.5232,10.5302,10.5232,10.5302,25600.0
2012-03-23 13:50:00,15.12,15.12,15.11,15.12,40800.0,10.5302,10.5302,10.5232,10.5302,40800.0
2012-03-23 13:55:00,15.12,15.12,15.1,15.11,32800.0,10.5302,10.5302,10.5163,10.5232,32800.0
2012-03-23 14:00:00,15.11,15.12,15.11,15.11,22800.0,10.5232,10.5302,10.5232,10.5232,22800.0
2012-03-23 14:05:00,15.11,15.11,15.1,15.11,31600.0,10.5232,10.5232,10.5163,10.5232,31600.0
2012-03-23 14:10:00,15.11,15.11,15.1,15.11,26800.0,10.5232,10.5232,10.5163,10.5232,26800.0
2012-03-23 14:15:00,15.1,15.12,15.1,15.12,32000.0,10.5163,10.5302,10.5163,10.5302,32000.0
2012-03-23 14:20:00,15.12,15.13,15.11,15.12,47600.0,10.5302,10.5371,10.5232,10.5302,47600.0
2012-03-23 14:25:00,15.13,15.13,15.12,15.12,26000.0,10.5371,10.5371,10.5302,10.5302,26000.0
2012-03-23 14:30:00,15.13,15.13,15.12,15.12,36000.0,10.5371,10.5371,10.5302,10.5302,36000.0
2012-03-23 14:35:00,15.13,15.13,15.12,15.13,277600.0,10.5371,10.5371,10.5302,10.5371,277600.0
2012-03-23 14:40:00,15.13,15.13,15.12,15.13,52400.0,10.5371,10.5371,10.5302,10.5371,52400.0
2012-03-23 14:45:00,15.13,15.13,15.13,15.13,28000.0,10.5371,10.5371,10.5371,10.5371,28000.0
2012-03-23 14:50:00,15.13,15.13,15.12,15.13,40400.0,10.5371,10.5371,10.5302,10.5371,40400.0
2012-03-23 14:55:00,15.13,15.13,15.13,15.13,52400.0,10.5371,10.5371,10.5371,10.5371,52400.0
2012-03-23 15:00:00,15.13,15.14,15.13,15.13,83600.0,10.5371,10.5441,10.5371,10.5371,83600.0
2012-03-23 15:05:00,15.13,15.13,15.13,15.13,44000.0,10.5371,10.5371,10.5371,10.5371,44000.0
2012-03-23 15:10:00,15.13,15.14,15.13,15.13,80400.0,10.5371,10.5441,10.5371,10.5371,80400.0
2012-03-23 15:15:00,15.13,15.14,15.13,15.14,39200.0,10.5371,10.5441,10.5371,10.5441,39200.0
2012-03-23 15:20:00,15.14,15.14,15.13,15.13,38000.0,10.5441,10.5441,10.5371,10.5371,38000.0
2012-03-23 15:25:00,15.13,15.14,15.13,15.14,49600.0,10.5371,10.5441,10.5371,10.5441,49600.0
2012-03-23 15:30:00,15.14,15.14,15.13,15.13,72400.0,10.5441,10.5441,10.5371,10.5371,72400.0
2012-03-23 15:35:00,15.13,15.13,15.12,15.12,85200.0,10.5371,10.5371,10.5302,10.5302,85200.0
2012-03-23 15:40:00,15.12,15.13,15.11,15.11,98800.0,10.5302,10.5371,10.5232,10.5232,98800.0
2012-03-23 15:45:00,15.11,15.11,15.09,15.09,111600.0,10.5232,10.5232,10.5093,10.5093,111600.0
2012-03-23 15:50:00,15.09,15.11,15.09,15.11,144000.0,10.5093,10.5232,10.5093,10.5232,144000.0
2012-03-23 15:55:00,15.1,15.11,15.1,15.1,369200.0,10.5163,10.5232,10.5163,10.5163,369200.0
2012-03-26 09:30:00,15.19,15.21,15.16,15.2,140400.0,10.5789,10.5929,10.558,10.5859,140400.0
2012-03-26 09:35:00,15.2,15.21,15.18,15.2,54400.0,10.5859,10.5929,10.572,10.5859,54400.0
2012-03-26 09:40:00,15.2,15.23,15.2,15.21,127600.0,10.5859,10.6068,10.5859,10.5929,127600.0
2012-03-26 09:45:00,15.21,15.23,15.21,15.23,54000.0,10.5929,10.6068,10.5929,10.6068,54000.0
2012-03-26 09:50:00,15.23,15.24,15.21,15.24,44000.0,10.6068,10.6138,10.5929,10.6138,44000.0
2012-03-26 09:55:00,15.24,15.25,15.2,15.2,39600.0,10.6138,10.6207,10.5859,10.5859,39600.0
2012-03-26 10:00:00,15.2,15.24,15.19,15.23,84800.0,10.5859,10.6138,10.5789,10.6068,84800.0
2012-03-26 10:05:00,15.24,15.24,15.22,15.24,38800.0,10.6138,10.6138,10.5998,10.6138,38800.0
2012-03-26 10:10:00,15.23,15.25,15.23,15.25,46400.0,10.6068,10.6207,10.6068,10.6207,46400.0
2012-03-26 10:15:00,15.25,15.25,15.24,15.24,64800.0,10.6207,10.6207,10.6138,10.6138,64800.0
2012-03-26 10:20:00,15.24,15.24,15.23,15.24,70400.0,10.6138,10.6138,10.6068,10.6138,70400.0
2012-03-26 10:25:00,15.24,15.25,15.24,15.24,43200.0,10.6138,10.6207,10.6138,10.6138,43200.0
2012-03-26 10:30:00,15.24,15.25,15.24,15.25,60000.0,10.6138,10.6207,10.6138,10.6207,60000.0
2012-03-26 10:35:00,15.25,15.25,15.22,15.23,54400.0,10.6207,10.6207,10.5998,10.6068,54400.0
2012-03-26 10:40:00,15.23,15.24,15.22,15.22,47200.0,10.6068,10.6138,10.5998,10.5998,47200.0
2012-03-26 10:45:00,15.22,15.22,15.19,15.2,81600.0,10.5998,10.5998,10.5789,10.5859,81600.0
2012-03-26 10:50:00,15.2,15.2,15.15,15.15,54800.0,10.5859,10.5859,10.5511,10.5511,54800.0
2012-03-26 10:55:00,15.15,15.17,15.15,15.17,44400.0,10.5511,10.565,10.5511,10.565,44400.0
2012-03-26 11:00:00,15.17,15.18,15.15,15.18,52800.0,10.565,10.572,10.5511,10.572,52800.0
2012-03-26 11:05:00,15.18,15.19,15.18,15.19,66400.0,10.572,10.5789,10.572,10.5789,66400.0
2012-03-26 11:10:00,15.18,15.18,15.17,15.18,38000.0,10.572,10.572,10.565,10.572,38000.0
2012-03-26 11:15:00,15.18,15.19,15.18,15.18,22800.0,10.572,10.5789,10.572,10.572,22800.0
2012-03-26 11:20:00,15.18,15.18,15.17,15.18,23600.0,10.572,10.572,10.565,10.572,23600.0
2012-03-26 11:25:00,15.17,15.17,15.15,15.17,31200.0,10.565,10.565,10.5511,10.565,31200.0
2012-03-26 11:30:00,15.17,15.18,15.17,15.18,16800.0,10.565,10.572,10.565,10.572,16800.0
2012-03-26 11:35:00,15.18,15.19,15.18,15.18,74400.0,10.572,10.5789,10.572,10.572,74400.0
2012-03-26 11:40:00,15.18,15.18,15.17,15.17,27200.0,10.572,10.572,10.565,10.565,27200.0
2012-03-26 11:45:00,15.17,15.17,15.15,15.15,31600.0,10.565,10.565,10.5511,10.5511,31600.0
2012-03-26 11:50:00,15.15,15.15,15.15,15.15,29600.0,10.5511,10.5511,10.5511,10.5511,29600.0
2012-03-26 11:55:00,15.15,15.16,15.15,15.16,47200.0,10.5511,10.558,10.5511,10.558,47200.0
2012-03-26 12:00:00,15.15,15.17,15.15,15.16,24400.0,10.5511,10.565,10.5511,10.558,24400.0
2012-03-26 12:05:00,15.16,15.17,15.16,15.16,34800.0,10.558,10.565,10.558,10.558,34800.0
2012-03-26 12:10:00,15.17,15.17,15.15,15.16,51200.0,10.565,10.565,10.5511,10.558,51200.0
2012-03-26 12:15:00,15.16,15.16,15.15,15.15,19600.0,10.558,10.558,10.5511,10.5511,19600.0
2012-03-26 12:20:00,15.15,15.16,15.15,15.16,53200.0,10.5511,10.558,10.5511,10.558,53200.0
2012-03-26 12:25:00,15.16,15.16,15.16,15.16,16000.0,10.558,10.558,10.558,10.558,16000.0
2012-03-26 12:30:00,15.16,15.17,15.15,15.17,45200.0,10.558,10.565,10.5511,10.565,45200.0
2012-03-26 12:35:00,15.16,15.18,15.16,15.17,42000.0,10.558,10.572,10.558,10.565,42000.0
2012-03-26 12:40:00,15.17,15.17,15.17,15.17,25200.0,10.565,10.565,10.565,10.565,25200.0
2012-03-26 12:45:00,15.17,15.18,15.17,15.17,24400.0,10.565,10.572,10.565,10.565,24400.0
2012-03-26 12:50:00,15.17,15.17,15.17,15.17,21600.0,10.565,10.565,10.565,10.565,21600.0
2012-03-26 12:55:00,15.17,15.17,15.16,15.16,48800.0,10.565,10.565,10.558,10.558,48800.0
2012-03-26 13:00:00,15.16,15.16,15.15,15.15,46000.0,10.558,10.558,10.5511,10.5511,46000.0
2012-03-26 13:05:00,15.15,15.15,15.15,15.15,15200.0,10.5511,10.5511,10.5511,10.5511,15200.0
2012-03-26 13:10:00,15.15,15.15,15.15,15.15,35200.0,10.5511,10.5511,10.5511,10.5511,35200.0
2012-03-26 13:15:00,15.16,15.16,15.15,15.15,59200.0,10.558,10.558,10.5511,10.5511,59200.0
2012-03-26 13:20:00,15.15,15.15,15.15,15.15,26000.0,10.5511,10.5511,10.5511,10.5511,26000.0
2012-03-26 13:25:00,15.15,15.16,15.15,15.16,19600.0,10.5511,10.558,10.5511,10.558,19600.0
2012-03-26 13:30:00,15.15,15.17,15.15,15.16,13200.0,10.5511,10.565,10.5511,10.558,13200.0
2012-03-26 13:35:00,15.16,15.18,15.16,15.17,24400.0,10.558,10.572,10.558,10.565,24400.0
2012-03-26 13:40:00,15.17,15.17,15.17,15.17,17200.0,10.565,10.565,10.565,10.565,17200.0
2012-03-26 13:45:00,15.17,15.17,15.15,15.15,23200.0,10.565,10.565,10.5511,10.5511,23200.0
2012-03-26 13:50:00,15.15,15.16,15.15,15.16,12400.0,10.5511,10.558,10.5511,10.558,12400.0
2012-03-26 13:55:00,15.16,15.16,15.15,15.16,19600.0,10.558,10.558,10.5511,10.558,19600.0
2012-03-26 14:00:00,15.16,15.17,15.16,15.16,36800.0,10.558,10.565,10.558,10.558,36800.0
2012-03-26 14:05:00,15.15,15.16,15.15,15.16,23600.0,10.5511,10.558,10.5511,10.558,23600.0
2012-03-26 14:10:00,15.16,15.16,15.15,15.15,18400.0,10.558,10.558,10.5511,10.5511,18400.0
2012-03-26 14:15:00,15.16,15.16,15.15,15.15,28400.0,10.558,10.558,10.5511,10.5511,28400.0
2012-03-26 14:20:00,15.16,15.16,15.15,15.15,47600.0,10.558,10.558,10.5511,10.5511,47600.0
2012-03-26 14:25:00,15.15,15.16,15.15,15.16,10000.0,10.5511,10.558,10.5511,10.558,10000.0
2012-03-26 14:30:00,15.16,15.16,15.16,15.16,43200.0,10.558,10.558,10.558,10.558,43200.0
2012-03-26 14:35:00,15.16,15.16,15.15,15.15,38400.0,10.558,10.558,10.5511,10.5511,38400.0
2012-03-26 14:40:00,15.16,15.17,15.16,15.17,30400.0,10.558,10.565,10.558,10.565,30400.0
2012-03-26 14:45:00,15.16,15.18,15.16,15.18,110000.0,10.558,10.572,10.558,10.572,110000.0
2012-03-26 14:50:00,15.18,15.18,15.17,15.17,46000.0,10.572,10.572,10.565,10.565,46000.0
2012-03-26 14:55:00,15.17,15.19,15.17,15.18,85600.0,10.565,10.5789,10.565,10.572,85600.0
2012-03-26 15:00:00,15.18,15.21,15.18,15.21,60000.0,10.572,10.5929,10.572,10.5929,60000.0
2012-03-26 15:05:00,15.2,15.22,15.2,15.2,52000.0,10.5859,10.5998,10.5859,10.5859,52000.0
2012-03-26 15:10:00,15.2,15.22,15.2,15.21,60000.0,10.5859,10.5998,10.5859,10.5929,60000.0
2012-03-26 15:15:00,15.22,15.22,15.21,15.21,35600.0,10.5998,10.5998,10.5929,10.5929,35600.0
2012-03-26 15:20:00,15.21,15.22,15.2,15.22,64000.0,10.5929,10.5998,10.5859,10.5998,64000.0
2012-03-26 15:25:00,15.22,15.22,15.21,15.21,107600.0,10.5998,10.5998,10.5929,10.5929,107600.0
2012-03-26 15:30:00,15.21,15.22,15.2,15.2,80800.0,10.5929,10.5998,10.5859,10.5859,80800.0
2012-03-26 15:35:00,15.2,15.21,15.19,15.21,71600.0,10.5859,10.5929,10.5789,10.5929,71600.0
2012-03-26 15:40:00,15.21,15.21,15.2,15.2,72800.0,10.5929,10.5929,10.5859,10.5859,72800.0
2012-03-26 15:45:00,15.2,15.23,15.2,15.22,116800.0,10.5859,10.6068,10.5859,10.5998,116800.0
2012-03-26 15:50:00,15.22,15.22,15.21,15.22,139200.0,10.5998,10.5998,10.5929,10.5998,139200.0
2012-03-26 15:55:00,15.21,15.23,15.21,15.23,288800.0,10.5929,10.6068,10.5929,10.6068,288800.0
2012-03-27 09:30:00,15.23,15.26,15.21,15.26,109200.0,10.6068,10.6277,10.5929,10.6277,109200.0
2012-03-27 09:35:00,15.26,15.28,15.26,15.28,60800.0,10.6277,10.6416,10.6277,10.6416,60800.0
2012-03-27 09:40:00,15.28,15.28,15.23,15.24,62800.0,10.6416,10.6416,10.6068,10.6138,62800.0
2012-03-27 09:45:00,15.24,15.25,15.23,15.25,50400.0,10.6138,10.6207,10.6068,10.6207,50400.0
2012-03-27 09:50:00,15.25,15.28,15.25,15.25,54400.0,10.6207,10.6416,10.6207,10.6207,54400.0
2012-03-27 09:55:00,15.25,15.28,15.25,15.27,56000.0,10.6207,10.6416,10.6207,10.6347,56000.0
2012-03-27 10:00:00,15.27,15.27,15.24,15.25,63600.0,10.6347,10.6347,10.6138,10.6207,63600.0
2012-03-27 10:05:00,15.25,15.25,15.22,15.24,58400.0,10.6207,10.6207,10.5998,10.6138,58400.0
2012-03-27 10:10:00,15.24,15.25,15.24,15.24,54400.0,10.6138,10.6207,10.6138,10.6138,54400.0
2012-03-27 10:15:00,15.24,15.26,15.23,15.25,68800.0,10.6138,10.6277,10.6068,10.6207,68800.0
2012-03-27 10:20:00,15.25,15.25,15.24,15.24,63600.0,10.6207,10.6207,10.6138,10.6138,63600.0
2012-03-27 10:25:00,15.24,15.24,15.23,15.23,18800.0,10.6138,10.6138,10.6068,10.6068,18800.0
2012-03-27 10:30:00,15.24,15.25,15.24,15.25,57600.0,10.6138,10.6207,10.6138,10.6207,57600.0
2012-03-27 10:35:00,15.25,15.27,15.25,15.27,42000.0,10.6207,10.6347,10.6207,10.6347,42000.0
2012-03-27 10:40:00,15.27,15.27,15.26,15.26,30400.0,10.6347,10.6347,10.6277,10.6277,30400.0
2012-03-27 10:45:00,15.26,15.27,15.26,15.26,40000.0,10.6277,10.6347,10.6277,10.6277,40000.0
2012-03-27 10:50:00,15.26,15.26,15.25,15.26,54800.0,10.6277,10.6277,10.6207,10.6277,54800.0
2012-03-27 10:55:00,15.26,15.28,15.26,15.28,36800.0,10.6277,10.6416,10.6277,10.6416,36800.0
2012-03-27 11:00:00,15.28,15.28,15.27,15.27,46400.0,10.6416,10.6416,10.6347,10.6347,46400.0
2012-03-27 11:05:00,15.27,15.27,15.26,15.27,65200.0,10.6347,10.6347,10.6277,10.6347,65200.0
2012-03-27 11:10:00,15.27,15.29,15.27,15.29,48400.0,10.6347,10.6486,10.6347,10.6486,48400.0
2012-03-27 11:15:00,15.28,15.29,15.27,15.28,60000.0,10.6416,10.6486,10.6347,10.6416,60000.0
2012-03-27 11:20:00,15.27,15.29,15.27,15.28,38800.0,10.6347,10.6486,10.6347,10.6416,38800.0
2012-03-27 11:25:00,15.28,15.28,15.27,15.27,42400.0,10.6416,10.6416,10.6347,10.6347,42400.0
2012-03-27 11:30:00,15.28,15.28,15.27,15.27,60400.0,10.6416,10.6416,10.6347,10.6347,60400.0
2012-03-27 11:35:00,15.27,15.28,15.26,15.26,52800.0,10.6347,10.6416,10.6277,10.6277,52800.0
2012-03-27 11:40:00,15.26,15.26,15.26,15.26,32800.0,10.6277,10.6277,10.6277,10.6277,32800.0
2012-03-27 11:45:00,15.26,15.28,15.26,15.28,46400.0,10.6277,10.6416,10.6277,10.6416,46400.0
2012-03-27 11:50:00,15.28,15.29,15.27,15.27,50800.0,10.6416,10.6486,10.6347,10.6347,50800.0
2012-03-27 11:55:00,15.27,15.28,15.27,15.27,45600.0,10.6347,10.6416,10.6347,10.6347,45600.0
2012-03-27 12:00:00,15.27,15.29,15.27,15.28,78000.0,10.6347,10.6486,10.6347,10.6416,78000.0
2012-03-27 12:05:00,15.29,15.29,15.28,15.29,24800.0,10.6486,10.6486,10.6416,10.6486,24800.0
2012-03-27 12:10:00,15.29,15.29,15.28,15.29,41200.0,10.6486,10.6486,10.6416,10.6486,41200.0
2012-03-27 12:15:00,15.29,15.3,15.28,15.3,254800.0,10.6486,10.6555,10.6416,10.6555,254800.0
2012-03-27 12:20:00,15.29,15.29,15.28,15.29,89600.0,10.6486,10.6486,10.6416,10.6486,89600.0
2012-03-27 12:25:00,15.29,15.29,15.27,15.28,34800.0,10.6486,10.6486,10.6347,10.6416,34800.0
2012-03-27 12:30:00,15.28,15.29,15.27,15.29,42000.0,10.6416,10.6486,10.6347,10.6486,42000.0
2012-03-27 12:35:00,15.29,15.3,15.29,15.3,20800.0,10.6486,10.6555,10.6486,10.6555,20800.0
2012-03-27 12:40:00,15.3,15.3,15.28,15.29,25200.0,10.6555,10.6555,10.6416,10.6486,25200.0
2012-03-27 12:45:00,15.28,15.29,15.27,15.27,35200.0,10.6416,10.6486,10.6347,10.6347,35200.0
2012-03-27 12:50:00,15.27,15.28,15.27,15.28,19600.0,10.6347,10.6416,10.6347,10.6416,19600.0
2012-03-27 12:55:00,15.28,15.29,15.28,15.29,42000.0,10.6416,10.6486,10.6416,10.6486,42000.0
2012-03-27 13:00:00,15.29,15.29,15.28,15.28,40000.0,10.6486,10.6486,10.6416,10.6416,40000.0
2012-03-27 13:05:00,15.29,15.29,15.28,15.28,22800.0,10.6486,10.6486,10.6416,10.6416,22800.0
2012-03-27 13:10:00,15.28,15.28,15.28,15.28,19200.0,10.6416,10.6416,10.6416,10.6416,19200.0
2012-03-27 13:15:00,15.28,15.28,15.27,15.27,20400.0,10.6416,10.6416,10.6347,10.6347,20400.0
2012-03-27 13:20:00,15.27,15.28,15.27,15.28,28400.0,10.6347,10.6416,10.6347,10.6416,28400.0
2012-03-27 13:25:00,15.28,15.29,15.28,15.29,19200.0,10.6416,10.6486,10.6416,10.6486,19200.0
2012-03-27 13:30:00,15.29,15.29,15.28,15.29,45600.0,10.6486,10.6486,10.6416,10.6486,45600.0
2012-03-27 13:35:00,15.29,15.3,15.29,15.3,26800.0,10.6486,10.6555,10.6486,10.6555,26800.0
2012-03-27 13:40:00,15.3,15.3,15.29,15.29,56000.0,10.6555,10.6555,10.6486,10.6486,56000.0
2012-03-27 13:45:00,15.29,15.29,15.29,15.29,21600.0,10.6486,10.6486,10.6486,10.6486,21600.0
2012-03-27 13:50:00,15.29,15.29,15.29,15.29,24000.0,10.6486,10.6486,10.6486,10.6486,24000.0
2012-03-27 13:55:00,15.29,15.3,15.29,15.29,17600.0,10.6486,10.6555,10.6486,10.6486,17600.0
2012-03-27 14:00:00,15.29,15.3,15.29,15.3,18800.0,10.6486,10.6555,10.6486,10.6555,18800.0
2012-03-27 14:05:00,15.3,15.3,15.28,15.29,29600.0,10.6555,10.6555,10.6416,10.6486,29600.0
2012-03-27 14:10:00,15.29,15.3,15.28,15.28,35600.0,10.6486,10.6555,10.6416,10.6416,35600.0
2012-03-27 14:15:00,15.28,15.28,15.28,15.28,18000.0,10.6416,10.6416,10.6416,10.6416,18000.0
2012-03-27 14:20:00,15.28,15.28,15.27,15.28,22800.0,10.6416,10.6416,10.6347,10.6416,22800.0
2012-03-27 14:25:00,15.27,15.28,15.27,15.27,44000.0,10.6347,10.6416,10.6347,10.6347,44000.0
2012-03-27 14:30:00,15.27,15.28,15.26,15.27,48000.0,10.6347,10.6416,10.6277,10.6347,48000.0
2012-03-27 14:35:00,15.27,15.27,15.26,15.26,22800.0,10.6347,10.6347,10.6277,10.6277,22800.0
2012-03-27 14:40:00,15.26,15.27,15.25,15.25,29200.0,10.6277,10.6347,10.6207,10.6207,29200.0
2012-03-27 14:45:00,15.26,15.26,15.24,15.25,34800.0,10.6277,10.6277,10.6138,10.6207,34800.0
2012-03-27 14:50:00,15.25,15.26,15.24,15.25,28000.0,10.6207,10.6277,10.6138,10.6207,28000.0
2012-03-27 14:55:00,15.25,15.26,15.24,15.26,31200.0,10.6207,10.6277,10.6138,10.6277,31200.0
2012-03-27 15:00:00,15.26,15.26,15.25,15.26,205200.0,10.6277,10.6277,10.6207,10.6277,205200.0
2012-03-27 15:05:00,15.26,15.27,15.26,15.27,42400.0,10.6277,10.6347,10.6277,10.6347,42400.0
2012-03-27 15:10:00,15.26,15.26,15.26,15.26,17600.0,10.6277,10.6277,10.6277,10.6277,17600.0
2012-03-27 15:15:00,15.26,15.26,15.25,15.26,56400.0,10.6277,10.6277,10.6207,10.6277,56400.0
2012-03-27 15:20:00,15.26,15.26,15.24,15.26,97200.0,10.6277,10.6277,10.6138,10.6277,97200.0
2012-03-27 15:25:00,15.26,15.26,15.25,15.25,33600.0,10.6277,10.6277,10.6207,10.6207,33600.0
2012-03-27 15:30:00,15.25,15.26,15.25,15.26,94800.0,10.6207,10.6277,10.6207,10.6277,94800.0
2012-03-27 15:35:00,15.26,15.26,15.25,15.25,40000.0,10.6277,10.6277,10.6207,10.6207,40000.0
2012-03-27 15:40:00,15.26,15.26,15.25,15.25,97200.0,10.6277,10.6277,10.6207,10.6207,97200.0
2012-03-27 15:45:00,15.25,15.25,15.22,15.24,144000.0,10.6207,10.6207,10.5998,10.6138,144000.0
2012-03-27 15:50:00,15.24,15.25,15.24,15.24,120800.0,10.6138,10.6207,10.6138,10.6138,120800.0
2012-03-27 15:55:00,15.24,15.24,15.24,15.24,174400.0,10.6138,10.6138,10.6138,10.6138,174400.0
2012-03-28 09:30:00,15.23,15.27,15.2,15.24,92800.0,10.6068,10.6347,10.5859,10.6138,92800.0
2012-03-28 09:35:00,15.23,15.24,15.18,15.2,71600.0,10.6068,10.6138,10.572,10.5859,71600.0
2012-03-28 09:40:00,15.2,15.21,15.17,15.19,61600.0,10.5859,10.5929,10.565,10.5789,61600.0
2012-03-28 09:45:00,15.19,15.2,15.17,15.19,54800.0,10.5789,10.5859,10.565,10.5789,54800.0
2012-03-28 09:50:00,15.19,15.22,15.19,15.21,56000.0,10.5789,10.5998,10.5789,10.5929,56000.0
2012-03-28 09:55:00,15.21,15.21,15.19,15.2,329600.0,10.5929,10.5929,10.5789,10.5859,329600.0
2012-03-28 10:00:00,15.2,15.24,15.2,15.22,114800.0,10.5859,10.6138,10.5859,10.5998,114800.0
2012-03-28 10:05:00,15.22,15.24,15.22,15.23,66800.0,10.5998,10.6138,10.5998,10.6068,66800.0
2012-03-28 10:10:00,15.23,15.24,15.22,15.24,56000.0,10.6068,10.6138,10.5998,10.6138,56000.0
2012-03-28 10:15:00,15.24,15.24,15.22,15.22,137200.0,10.6138,10.6138,10.5998,10.5998,137200.0
2012-03-28 10:20:00,15.23,15.24,15.22,15.23,54800.0,10.6068,10.6138,10.5998,10.6068,54800.0
2012-03-28 10:25:00,15.23,15.24,15.21,15.22,51200.0,10.6068,10.6138,10.5929,10.5998,51200.0
2012-03-28 10:30:00,15.22,15.23,15.19,15.19,54000.0,10.5998,10.6068,10.5789,10.5789,54000.0
2012-03-28 10:35:00,15.2,15.2,15.19,15.19,38800.0,10.5859,10.5859,10.5789,10.5789,38800.0
2012-03-28 10:40:00,15.19,15.19,15.17,15.19,48000.0,10.5789,10.5789,10.565,10.5789,48000.0
2012-03-28 10:45:00,15.19,15.2,15.18,15.18,26400.0,10.5789,10.5859,10.572,10.572,26400.0
2012-03-28 10:50:00,15.18,15.21,15.17,15.2,52000.0,10.572,10.5929,10.565,10.5859,52000.0
2012-03-28 10:55:00,15.2,15.21,15.19,15.2,34000.0,10.5859,10.5929,10.5789,10.5859,34000.0
2012-03-28 11:00:00,15.21,15.21,15.19,15.19,44000.0,10.5929,10.5929,10.5789,10.5789,44000.0
2012-03-28 11:05:00,15.19,15.2,15.19,15.2,27200.0,10.5789,10.5859,10.5789,10.5859,27200.0
2012-03-28 11:10:00,15.2,15.22,15.2,15.21,38800.0,10.5859,10.5998,10.5859,10.5929,38800.0
2012-03-28 11:15:00,15.21,15.21,15.19,15.19,30000.0,10.5929,10.5929,10.5789,10.5789,30000.0
2012-03-28 11:20:00,15.2,15.21,15.2,15.21,31200.0,10.5859,10.5929,10.5859,10.5929,31200.0
2012-03-28 11:25:00,15.21,15.21,15.19,15.2,56800.0,10.5929,10.5929,10.5789,10.5859,56800.0
2012-03-28 11:30:00,15.2,15.21,15.18,15.19,51600.0,10.5859,10.5929,10.572,10.5789,51600.0
2012-03-28 11:35:00,15.19,15.19,15.18,15.18,31600.0,10.5789,10.5789,10.572,10.572,31600.0
2012-03-28 11:40:00,15.18,15.18,15.15,15.17,65600.0,10.572,10.572,10.5511,10.565,65600.0
2012-03-28 11:45:00,15.17,15.17,15.15,15.16,28800.0,10.565,10.565,10.5511,10.558,28800.0
2012-03-28 11:50:00,15.16,15.16,15.13,15.13,79200.0,10.558,10.558,10.5371,10.5371,79200.0
2012-03-28 11:55:00,15.13,15.13,15.11,15.13,43600.0,10.5371,10.5371,10.5232,10.5371,43600.0
2012-03-28 12:00:00,15.13,15.13,15.12,15.13,41200.0,10.5371,10.5371,10.5302,10.5371,41200.0
2012-03-28 12:05:00,15.13,15.13,15.12,15.12,30000.0,10.5371,10.5371,10.5302,10.5302,30000.0
2012-03-28 12:10:00,15.12,15.12,15.11,15.11,16400.0,10.5302,10.5302,10.5232,10.5232,16400.0
2012-03-28 12:15:00,15.11,15.14,15.11,15.13,36800.0,10.5232,10.5441,10.5232,10.5371,36800.0
2012-03-28 12:20:00,15.12,15.12,15.12,15.12,22000.0,10.5302,10.5302,10.5302,10.5302,22000.0
2012-03-28 12:25:00,15.12,15.13,15.12,15.13,32800.0,10.5302,10.5371,10.5302,10.5371,32800.0
2012-03-28 12:30:00,15.13,15.13,15.11,15.11,47600.0,10.5371,10.5371,10.5232,10.5232,47600.0
2012-03-28 12:35:00,15.11,15.11,15.1,15.1,15200.0,10.5232,10.5232,10.5163,10.5163,15200.0
2012-03-28 12:40:00,15.1,15.11,15.09,15.1,41200.0,10.5163,10.5232,10.5093,10.5163,41200.0
2012-03-28 12:45:00,15.1,15.1,15.09,15.1,40000.0,10.5163,10.5163,10.5093,10.5163,40000.0
2012-03-28 12:50:00,15.1,15.1,15.09,15.09,42800.0,10.5163,10.5163,10.5093,10.5093,42800.0
2012-03-28 12:55:00,15.09,15.11,15.09,15.11,43200.0,10.5093,10.5232,10.5093,10.5232,43200.0
2012-03-28 13:00:00,15.1,15.11,15.1,15.11,34800.0,10.5163,10.5232,10.5163,10.5232,34800.0
2012-03-28 13:05:00,15.11,15.11,15.1,15.1,29200.0,10.5232,10.5232,10.5163,10.5163,29200.0
2012-03-28 13:10:00,15.1,15.1,15.09,15.09,28800.0,10.5163,10.5163,10.5093,10.5093,28800.0
2012-03-28 13:15:00,15.09,15.09,15.09,15.09,41600.0,10.5093,10.5093,10.5093,10.5093,41600.0
2012-03-28 13:20:00,15.09,15.1,15.09,15.09,30000.0,10.5093,10.5163,10.5093,10.5093,30000.0
2012-03-28 13:25:00,15.09,15.1,15.09,15.09,61600.0,10.5093,10.5163,10.5093,10.5093,61600.0
2012-03-28 13:30:00,15.1,15.1,15.09,15.09,33600.0,10.5163,10.5163,10.5093,10.5093,33600.0
2012-03-28 13:35:00,15.09,15.11,15.09,15.11,43600.0,10.5093,10.5232,10.5093,10.5232,43600.0
2012-03-28 13:40:00,15.11,15.12,15.11,15.11,21200.0,10.5232,10.5302,10.5232,10.5232,21200.0
2012-03-28 13:45:00,15.11,15.11,15.09,15.09,29600.0,10.5232,10.5232,10.5093,10.5093,29600.0
2012-03-28 13:50:00,15.09,15.1,15.09,15.09,28800.0,10.5093,10.5163,10.5093,10.5093,28800.0
2012-03-28 13:55:00,15.09,15.1,15.09,15.1,26800.0,10.5093,10.5163,10.5093,10.5163,26800.0
2012-03-28 14:00:00,15.09,15.09,15.08,15.08,23600.0,10.5093,10.5093,10.5023,10.5023,23600.0
2012-03-28 14:05:00,15.08,15.09,15.07,15.08,61600.0,10.5023,10.5093,10.4954,10.5023,61600.0
2012-03-28 14:10:00,15.08,15.08,15.07,15.08,30000.0,10.5023,10.5023,10.4954,10.5023,30000.0
2012-03-28 14:15:00,15.08,15.09,15.08,15.09,99200.0,10.5023,10.5093,10.5023,10.5093,99200.0
2012-03-28 14:20:00,15.09,15.09,15.09,15.09,33600.0,10.5093,10.5093,10.5093,10.5093,33600.0
2012-03-28 14:25:00,15.09,15.09,15.08,15.08,63200.0,10.5093,10.5093,10.5023,10.5023,63200.0
2012-03-28 14:30:00,15.08,15.09,15.08,15.09,42000.0,10.5023,10.5093,10.5023,10.5093,42000.0
2012-03-28 14:35:00,15.09,15.09,15.08,15.09,36800.0,10.5093,10.5093,10.5023,10.5093,36800.0
2012-03-28 14:40:00,15.09,15.09,15.07,15.07,35600.0,10.5093,10.5093,10.4954,10.4954,35600.0
2012-03-28 14:45:00,15.07,15.08,15.07,15.07,42800.0,10.4954,10.5023,10.4954,10.4954,42800.0
2012-03-28 14:50:00,15.07,15.08,15.07,15.07,30800.0,10.4954,10.5023,10.4954,10.4954,30800.0
2012-03-28 14:55:00,15.07,15.07,15.07,15.07,29600.0,10.4954,10.4954,10.4954,10.4954,29600.0
2012-03-28 15:00:00,15.07,15.09,15.07,15.08,77600.0,10.4954,10.5093,10.4954,10.5023,77600.0
2012-03-28 15:05:00,15.08,15.08,15.08,15.08,33200.0,10.5023,10.5023,10.5023,10.5023,33200.0
2012-03-28 15:10:00,15.08,15.08,15.07,15.07,21600.0,10.5023,10.5023,10.4954,10.4954,21600.0
2012-03-28 15:15:00,15.07,15.08,15.07,15.07,46400.0,10.4954,10.5023,10.4954,10.4954,46400.0
2012-03-28 15:20:00,15.07,15.08,15.07,15.08,44000.0,10.4954,10.5023,10.4954,10.5023,44000.0
2012-03-28 15:25:00,15.08,15.08,15.08,15.08,40400.0,10.5023,10.5023,10.5023,10.5023,40400.0
2012-03-28 15:30:00,15.08,15.09,15.08,15.09,121200.0,10.5023,10.5093,10.5023,10.5093,121200.0
2012-03-28 15:35:00,15.09,15.1,15.08,15.1,82400.0,10.5093,10.5163,10.5023,10.5163,82400.0
2012-03-28 15:40:00,15.1,15.1,15.1,15.1,122000.0,10.5163,10.5163,10.5163,10.5163,122000.0
2012-03-28 15:45:00,15.1,15.12,15.1,15.11,121200.0,10.5163,10.5302,10.5163,10.5232,121200.0
2012-03-28 15:50:00,15.12,15.12,15.11,15.12,126400.0,10.5302,10.5302,10.5232,10.5302,126400.0
2012-03-28 15:55:00,15.12,15.12,15.11,15.12,225200.0,10.5302,10.5302,10.5232,10.5302,225200.0
2012-03-29 09:30:00,15.06,15.1,15.06,15.09,76400.0,10.4884,10.5163,10.4884,10.5093,76400.0
2012-03-29 09:35:00,15.1,15.1,15.03,15.04,48400.0,10.5163,10.5163,10.4675,10.4745,48400.0
2012-03-29 09:40:00,15.05,15.06,15.02,15.03,71200.0,10.4814,10.4884,10.4605,10.4675,71200.0
2012-03-29 09:45:00,15.03,15.04,15.02,15.04,47200.0,10.4675,10.4745,10.4605,10.4745,47200.0
2012-03-29 09:50:00,15.04,15.04,15.01,15.01,64000.0,10.4745,10.4745,10.4536,10.4536,64000.0
2012-03-29 09:55:00,15.01,15.02,14.99,15.0,158000.0,10.4536,10.4605,10.4396,10.4466,158000.0
2012-03-29 10:00:00,15.01,15.03,14.99,15.02,124000.0,10.4536,10.4675,10.4396,10.4605,124000.0
2012-03-29 10:05:00,15.02,15.03,15.01,15.02,135200.0,10.4605,10.4675,10.4536,10.4605,135200.0
2012-03-29 10:10:00,15.02,15.02,14.99,14.99,53200.0,10.4605,10.4605,10.4396,10.4396,53200.0
2012-03-29 10:15:00,14.99,14.99,14.97,14.98,98800.0,10.4396,10.4396,10.4257,10.4327,98800.0
2012-03-29 10:20:00,14.98,15.01,14.98,15.01,37600.0,10.4327,10.4536,10.4327,10.4536,37600.0
2012-03-29 10:25:00,15.01,15.02,14.99,15.0,52400.0,10.4536,10.4605,10.4396,10.4466,52400.0
2012-03-29 10:30:00,15.0,15.01,14.99,14.99,34000.0,10.4466,10.4536,10.4396,10.4396,34000.0
2012-03-29 10:35:00,14.99,14.99,14.99,14.99,23600.0,10.4396,10.4396,10.4396,10.4396,23600.0
2012-03-29 10:40:00,14.99,15.02,14.99,15.0,62400.0,10.4396,10.4605,10.4396,10.4466,62400.0
2012-03-29 10:45:00,15.0,15.01,15.0,15.0,38800.0,10.4466,10.4536,10.4466,10.4466,38800.0
2012-03-29 10:50:00,15.0,15.04,15.0,15.04,62000.0,10.4466,10.4745,10.4466,10.4745,62000.0
2012-03-29 10:55:00,15.03,15.04,15.03,15.04,50800.0,10.4675,10.4745,10.4675,10.4745,50800.0
2012-03-29 11:00:00,15.04,15.04,15.02,15.04,34800.0,10.4745,10.4745,10.4605,10.4745,34800.0
2012-03-29 11:05:00,15.04,15.06,15.04,15.06,32400.0,10.4745,10.4884,10.4745,10.4884,32400.0
2012-03-29 11:10:00,15.06,15.06,15.03,15.03,37200.0,10.4884,10.4884,10.4675,10.4675,37200.0
2012-03-29 11:15:00,15.03,15.05,15.03,15.03,47600.0,10.4675,10.4814,10.4675,10.4675,47600.0
2012-03-29 11:20:00,15.03,15.04,15.02,15.04,30800.0,10.4675,10.4745,10.4605,10.4745,30800.0
2012-03-29 11:25:00,15.04,15.05,15.03,15.03,32800.0,10.4745,10.4814,10.4675,10.4675,32800.0
2012-03-29 11:30:00,15.03,15.05,15.03,15.04,33200.0,10.4675,10.4814,10.4675,10.4745,33200.0
2012-03-29 11:35:00,15.05,15.05,15.04,15.05,54800.0,10.4814,10.4814,10.4745,10.4814,54800.0
2012-03-29 11:40:00,15.06,15.06,15.05,15.06,19600.0,10.4884,10.4884,10.4814,10.4884,19600.0
2012-03-29 11:45:00,15.06,15.07,15.06,15.07,33600.0,10.4884,10.4954,10.4884,10.4954,33600.0
2012-03-29 11:50:00,15.06,15.06,15.05,15.06,36000.0,10.4884,10.4884,10.4814,10.4884,36000.0
2012-03-29 11:55:00,15.06,15.06,15.05,15.06,32400.0,10.4884,10.4884,10.4814,10.4884,32400.0
2012-03-29 12:00:00,15.06,15.07,15.06,15.06,22400.0,10.4884,10.4954,10.4884,10.4884,22400.0
2012-03-29 12:05:00,15.07,15.08,15.07,15.08,10800.0,10.4954,10.5023,10.4954,10.5023,10800.0
2012-03-29 12:10:00,15.08,15.09,15.08,15.08,16000.0,10.5023,10.5093,10.5023,10.5023,16000.0
2012-03-29 12:15:00,15.08,15.09,15.08,15.09,15200.0,10.5023,10.5093,10.5023,10.5093,15200.0
2012-03-29 12:20:00,15.09,15.09,15.09,15.09,16000.0,10.5093,10.5093,10.5093,10.5093,16000.0
2012-03-29 12:25:00,15.09,15.09,15.08,15.09,12800.0,10.5093,10.5093,10.5023,10.5093,12800.0
2012-03-29 12:30:00,15.09,15.09,15.08,15.08,25600.0,10.5093,10.5093,10.5023,10.5023,25600.0
2012-03-29 12:35:00,15.08,15.09,15.08,15.09,18800.0,10.5023,10.5093,10.5023,10.5093,18800.0
2012-03-29 12:40:00,15.09,15.09,15.09,15.09,12400.0,10.5093,10.5093,10.5093,10.5093,12400.0
2012-03-29 12:45:00,15.1,15.1,15.09,15.09,20800.0,10.5163,10.5163,10.5093,10.5093,20800.0
2012-03-29 12:50:00,15.08,15.1,15.08,15.09,31200.0,10.5023,10.5163,10.5023,10.5093,31200.0
2012-03-29 12:55:00,15.09,15.1,15.09,15.09,29200.0,10.5093,10.5163,10.5093,10.5093,29200.0
2012-03-29 13:00:00,15.09,15.09,15.07,15.08,102400.0,10.5093,10.5093,10.4954,10.5023,102400.0
2012-03-29 13:05:00,15.08,15.08,15.07,15.07,24800.0,10.5023,10.5023,10.4954,10.4954,24800.0
2012-03-29 13:10:00,15.07,15.07,15.07,15.07,12000.0,10.4954,10.4954,10.4954,10.4954,12000.0
2012-03-29 13:15:00,15.07,15.07,15.06,15.07,9600.0,10.4954,10.4954,10.4884,10.4954,9600.0
2012-03-29 13:20:00,15.07,15.09,15.07,15.09,19600.0,10.4954,10.5093,10.4954,10.5093,19600.0
2012-03-29 13:25:00,15.08,15.09,15.08,15.09,18800.0,10.5023,10.5093,10.5023,10.5093,18800.0
2012-03-29 13:30:00,15.09,15.1,15.09,15.09,7200.0,10.5093,10.5163,10.5093,10.5093,7200.0
2012-03-29 13:35:00,15.09,15.1,15.09,15.1,19600.0,10.5093,10.5163,10.5093,10.5163,19600.0
2012-03-29 13:40:00,15.1,15.1,15.1,15.1,29200.0,10.5163,10.5163,10.5163,10.5163,29200.0
2012-03-29 13:45:00,15.1,15.11,15.1,15.11,32000.0,10.5163,10.5232,10.5163,10.5232,32000.0
2012-03-29 13:50:00,15.11,15.11,15.1,15.11,34400.0,10.5232,10.5232,10.5163,10.5232,34400.0
2012-03-29 13:55:00,15.11,15.11,15.11,15.11,25600.0,10.5232,10.5232,10.5232,10.5232,25600.0
2012-03-29 14:00:00,15.1,15.12,15.1,15.11,39600.0,10.5163,10.5302,10.5163,10.5232,39600.0
2012-03-29 14:05:00,15.11,15.11,15.1,15.11,22000.0,10.5232,10.5232,10.5163,10.5232,22000.0
2012-03-29 14:10:00,15.11,15.12,15.11,15.12,24400.0,10.5232,10.5302,10.5232,10.5302,24400.0
2012-03-29 14:15:00,15.12,15.13,15.12,15.13,48400.0,10.5302,10.5371,10.5302,10.5371,48400.0
2012-03-29 14:20:00,15.13,15.15,15.12,15.12,72800.0,10.5371,10.5511,10.5302,10.5302,72800.0
2012-03-29 14:25:00,15.13,15.13,15.12,15.13,14000.0,10.5371,10.5371,10.5302,10.5371,14000.0
2012-03-29 14:30:00,15.13,15.13,15.12,15.12,20800.0,10.5371,10.5371,10.5302,10.5302,20800.0
2012-03-29 14:35:00,15.12,15.13,15.12,15.13,31600.0,10.5302,10.5371,10.5302,10.5371,31600.0
2012-03-29 14:40:00,15.13,15.13,15.12,15.12,34400.0,10.5371,10.5371,10.5302,10.5302,34400.0
2012-03-29 14:45:00,15.12,15.12,15.12,15.12,15200.0,10.5302,10.5302,10.5302,10.5302,15200.0
2012-03-29 14:50:00,15.12,15.12,15.12,15.12,32400.0,10.5302,10.5302,10.5302,10.5302,32400.0
2012-03-29 14:55:00,15.12,15.12,15.11,15.11,26400.0,10.5302,10.5302,10.5232,10.5232,26400.0
2012-03-29 15:00:00,15.11,15.11,15.11,15.11,33200.0,10.5232,10.5232,10.5232,10.5232,33200.0
2012-03-29 15:05:00,15.11,15.13,15.11,15.13,37200.0,10.5232,10.5371,10.5232,10.5371,37200.0
2012-03-29 15:10:00,15.13,15.15,15.13,15.13,64800.0,10.5371,10.5511,10.5371,10.5371,64800.0
2012-03-29 15:15:00,15.13,15.15,15.13,15.14,30400.0,10.5371,10.5511,10.5371,10.5441,30400.0
2012-03-29 15:20:00,15.14,15.14,15.13,15.13,26800.0,10.5441,10.5441,10.5371,10.5371,26800.0
2012-03-29 15:25:00,15.13,15.14,15.12,15.13,46800.0,10.5371,10.5441,10.5302,10.5371,46800.0
2012-03-29 15:30:00,15.12,15.13,15.12,15.13,40800.0,10.5302,10.5371,10.5302,10.5371,40800.0
2012-03-29 15:35:00,15.13,15.14,15.12,15.12,194800.0,10.5371,10.5441,10.5302,10.5302,194800.0
2012-03-29 15:40:00,15.11,15.14,15.11,15.14,182000.0,10.5232,10.5441,10.5232,10.5441,182000.0
2012-03-29 15:45:00,15.14,15.14,15.12,15.13,124800.0,10.5441,10.5441,10.5302,10.5371,124800.0
2012-03-29 15:50:00,15.13,15.15,15.13,15.15,113600.0,10.5371,10.5511,10.5371,10.5511,113600.0
2012-03-29 15:55:00,15.15,15.16,15.15,15.15,250800.0,10.5511,10.558,10.5511,10.5511,250800.0
2012-03-30 09:30:00,15.21,15.21,15.14,15.15,90800.0,10.5929,10.5929,10.5441,10.5511,90800.0
2012-03-30 09:35:00,15.15,15.21,15.15,15.18,32400.0,10.5511,10.5929,10.5511,10.572,32400.0
2012-03-30 09:40:00,15.19,15.2,15.16,15.18,44400.0,10.5789,10.5859,10.558,10.572,44400.0
2012-03-30 09:45:00,15.19,15.21,15.17,15.18,60800.0,10.5789,10.5929,10.565,10.572,60800.0
2012-03-30 09:50:00,15.18,15.2,15.15,15.2,44000.0,10.572,10.5859,10.5511,10.5859,44000.0
2012-03-30 09:55:00,15.2,15.21,15.17,15.17,72000.0,10.5859,10.5929,10.565,10.565,72000.0
2012-03-30 10:00:00,15.17,15.18,15.16,15.17,112800.0,10.565,10.572,10.558,10.565,112800.0
2012-03-30 10:05:00,15.18,15.2,15.17,15.19,42400.0,10.572,10.5859,10.565,10.5789,42400.0
2012-03-30 10:10:00,15.19,15.21,15.18,15.21,410800.0,10.5789,10.5929,10.572,10.5929,410800.0
2012-03-30 10:15:00,15.21,15.22,15.2,15.2,71200.0,10.5929,10.5998,10.5859,10.5859,71200.0
2012-03-30 10:20:00,15.2,15.2,15.18,15.2,60800.0,10.5859,10.5859,10.572,10.5859,60800.0
2012-03-30 10:25:00,15.2,15.2,15.18,15.19,432800.0,10.5859,10.5859,10.572,10.5789,432800.0
2012-03-30 10:30:00,15.2,15.21,15.18,15.2,153200.0,10.5859,10.5929,10.572,10.5859,153200.0
2012-03-30 10:35:00,15.2,15.21,15.18,15.18,64400.0,10.5859,10.5929,10.572,10.572,64400.0
2012-03-30 10:40:00,15.18,15.18,15.17,15.17,39600.0,10.572,10.572,10.565,10.565,39600.0
2012-03-30 10:45:00,15.17,15.17,15.15,15.15,38800.0,10.565,10.565,10.5511,10.5511,38800.0
2012-03-30 10:50:00,15.15,15.18,15.15,15.18,29200.0,10.5511,10.572,10.5511,10.572,29200.0
2012-03-30 10:55:00,15.18,15.18,15.15,15.16,206800.0,10.572,10.572,10.5511,10.558,206800.0
2012-03-30 11:00:00,15.17,15.19,15.17,15.19,30800.0,10.565,10.5789,10.565,10.5789,30800.0
2012-03-30 11:05:00,15.19,15.19,15.18,15.18,25200.0,10.5789,10.5789,10.572,10.572,25200.0
2012-03-30 11:10:00,15.18,15.2,15.18,15.19,26400.0,10.572,10.5859,10.572,10.5789,26400.0
2012-03-30 11:15:00,15.19,15.2,15.19,15.2,30000.0,10.5789,10.5859,10.5789,10.5859,30000.0
2012-03-30 11:20:00,15.2,15.21,15.19,15.19,30400.0,10.5859,10.5929,10.5789,10.5789,30400.0
2012-03-30 11:25:00,15.19,15.2,15.19,15.19,33600.0,10.5789,10.5859,10.5789,10.5789,33600.0
2012-03-30 11:30:00,15.19,15.2,15.19,15.2,29600.0,10.5789,10.5859,10.5789,10.5859,29600.0
2012-03-30 11:35:00,15.2,15.21,15.2,15.21,15200.0,10.5859,10.5929,10.5859,10.5929,15200.0
2012-03-30 11:40:00,15.2,15.21,15.19,15.19,38800.0,10.5859,10.5929,10.5789,10.5789,38800.0
2012-03-30 11:45:00,15.19,15.2,15.18,15.2,58800.0,10.5789,10.5859,10.572,10.5859,58800.0
2012-03-30 11:50:00,15.2,15.21,15.2,15.21,22000.0,10.5859,10.5929,10.5859,10.5929,22000.0
2012-03-30 11:55:00,15.21,15.21,15.2,15.21,20400.0,10.5929,10.5929,10.5859,10.5929,20400.0
2012-03-30 12:00:00,15.21,15.21,15.21,15.21,24400.0,10.5929,10.5929,10.5929,10.5929,24400.0
2012-03-30 12:05:00,15.21,15.22,15.21,15.22,27600.0,10.5929,10.5998,10.5929,10.5998,27600.0
2012-03-30 12:10:00,15.22,15.22,15.21,15.22,19200.0,10.5998,10.5998,10.5929,10.5998,19200.0
2012-03-30 12:15:00,15.22,15.22,15.21,15.21,30000.0,10.5998,10.5998,10.5929,10.5929,30000.0
2012-03-30 12:20:00,15.21,15.22,15.21,15.22,24000.0,10.5929,10.5998,10.5929,10.5998,24000.0
2012-03-30 12:25:00,15.21,15.22,15.21,15.22,23200.0,10.5929,10.5998,10.5929,10.5998,23200.0
2012-03-30 12:30:00,15.21,15.21,15.21,15.21,14800.0,10.5929,10.5929,10.5929,10.5929,14800.0
2012-03-30 12:35:00,15.21,15.22,15.21,15.22,20000.0,10.5929,10.5998,10.5929,10.5998,20000.0
2012-03-30 12:40:00,15.22,15.22,15.22,15.22,46800.0,10.5998,10.5998,10.5998,10.5998,46800.0
2012-03-30 12:45:00,15.22,15.23,15.22,15.23,24400.0,10.5998,10.6068,10.5998,10.6068,24400.0
2012-03-30 12:50:00,15.23,15.23,15.23,15.23,18000.0,10.6068,10.6068,10.6068,10.6068,18000.0
2012-03-30 12:55:00,15.23,15.24,15.21,15.22,47200.0,10.6068,10.6138,10.5929,10.5998,47200.0
2012-03-30 13:00:00,15.21,15.22,15.21,15.22,20400.0,10.5929,10.5998,10.5929,10.5998,20400.0
2012-03-30 13:05:00,15.22,15.22,15.21,15.21,30800.0,10.5998,10.5998,10.5929,10.5929,30800.0
2012-03-30 13:10:00,15.22,15.22,15.21,15.21,30800.0,10.5998,10.5998,10.5929,10.5929,30800.0
2012-03-30 13:15:00,15.21,15.22,15.21,15.22,135200.0,10.5929,10.5998,10.5929,10.5998,135200.0
2012-03-30 13:20:00,15.22,15.23,15.22,15.22,52800.0,10.5998,10.6068,10.5998,10.5998,52800.0
2012-03-30 13:25:00,15.22,15.22,15.21,15.22,22400.0,10.5998,10.5998,10.5929,10.5998,22400.0
2012-03-30 13:30:00,15.22,15.22,15.21,15.22,30800.0,10.5998,10.5998,10.5929,10.5998,30800.0
2012-03-30 13:35:00,15.22,15.22,15.2,15.21,34400.0,10.5998,10.5998,10.5859,10.5929,34400.0
2012-03-30 13:40:00,15.21,15.21,15.2,15.2,28800.0,10.5929,10.5929,10.5859,10.5859,28800.0
2012-03-30 13:45:00,15.2,15.2,15.2,15.2,19600.0,10.5859,10.5859,10.5859,10.5859,19600.0
2012-03-30 13:50:00,15.2,15.2,15.2,15.2,13200.0,10.5859,10.5859,10.5859,10.5859,13200.0
2012-03-30 13:55:00,15.2,15.2,15.19,15.19,22800.0,10.5859,10.5859,10.5789,10.5789,22800.0
2012-03-30 14:00:00,15.19,15.21,15.19,15.21,32000.0,10.5789,10.5929,10.5789,10.5929,32000.0
2012-03-30 14:05:00,15.21,15.21,15.21,15.21,25200.0,10.5929,10.5929,10.5929,10.5929,25200.0
2012-03-30 14:10:00,15.22,15.22,15.22,15.22,21600.0,10.5998,10.5998,10.5998,10.5998,21600.0
2012-03-30 14:15:00,15.22,15.22,15.22,15.22,16400.0,10.5998,10.5998,10.5998,10.5998,16400.0
2012-03-30 14:20:00,15.22,15.22,15.22,15.22,21200.0,10.5998,10.5998,10.5998,10.5998,21200.0
2012-03-30 14:25:00,15.22,15.22,15.22,15.22,13600.0,10.5998,10.5998,10.5998,10.5998,13600.0
2012-03-30 14:30:00,15.22,15.22,15.21,15.21,20000.0,10.5998,10.5998,10.5929,10.5929,20000.0
2012-03-30 14:35:00,15.22,15.22,15.21,15.22,28800.0,10.5998,10.5998,10.5929,10.5998,28800.0
2012-03-30 14:40:00,15.22,15.24,15.22,15.24,23200.0,10.5998,10.6138,10.5998,10.6138,23200.0
2012-03-30 14:45:00,15.24,15.24,15.23,15.24,27200.0,10.6138,10.6138,10.6068,10.6138,27200.0
2012-03-30 14:50:00,15.24,15.24,15.24,15.24,3200.0,10.6138,10.6138,10.6138,10.6138,3200.0
2012-03-30 14:55:00,15.24,15.24,15.22,15.23,32000.0,10.6138,10.6138,10.5998,10.6068,32000.0
2012-03-30 15:00:00,15.23,15.24,15.23,15.24,31200.0,10.6068,10.6138,10.6068,10.6138,31200.0
2012-03-30 15:05:00,15.24,15.24,15.22,15.24,44400.0,10.6138,10.6138,10.5998,10.6138,44400.0
2012-03-30 15:10:00,15.24,15.24,15.23,15.23,26400.0,10.6138,10.6138,10.6068,10.6068,26400.0
2012-03-30 15:15:00,15.23,15.24,15.23,15.24,35200.0,10.6068,10.6138,10.6068,10.6138,35200.0
2012-03-30 15:20:00,15.24,15.24,15.24,15.24,48000.0,10.6138,10.6138,10.6138,10.6138,48000.0
2012-03-30 15:25:00,15.24,15.24,15.24,15.24,19600.0,10.6138,10.6138,10.6138,10.6138,19600.0
2012-03-30 15:30:00,15.24,15.25,15.24,15.24,86000.0,10.6138,10.6207,10.6138,10.6138,86000.0
2012-03-30 15:35:00,15.24,15.24,15.24,15.24,50000.0,10.6138,10.6138,10.6138,10.6138,50000.0
2012-03-30 15:40:00,15.24,15.26,15.24,15.25,179200.0,10.6138,10.6277,10.6138,10.6207,179200.0
2012-03-30 15:45:00,15.25,15.26,15.24,15.25,295600.0,10.6207,10.6277,10.6138,10.6207,295600.0
2012-03-30 15:50:00,15.24,15.26,15.24,15.26,339600.0,10.6138,10.6277,10.6138,10.6277,339600.0
2012-03-30 15:55:00,15.26,15.27,15.26,15.27,566000.0,10.6277,10.6347,10.6277,10.6347,566000.0
2012-04-02 09:30:00,15.3,15.41,15.3,15.36,408000.0,10.6555,10.7322,10.6555,10.6973,408000.0
2012-04-02 09:35:00,15.36,15.37,15.3,15.33,122000.0,10.6973,10.7043,10.6555,10.6764,122000.0
2012-04-02 09:40:00,15.33,15.41,15.33,15.41,257200.0,10.6764,10.7322,10.6764,10.7322,257200.0
2012-04-02 09:45:00,15.41,15.45,15.41,15.45,228800.0,10.7322,10.76,10.7322,10.76,228800.0
2012-04-02 09:50:00,15.45,15.47,15.44,15.45,197600.0,10.76,10.7739,10.753,10.76,197600.0
2012-04-02 09:55:00,15.46,15.46,15.38,15.4,219600.0,10.767,10.767,10.7113,10.7252,219600.0
2012-04-02 10:00:00,15.4,15.42,15.38,15.42,200800.0,10.7252,10.7391,10.7113,10.7391,200800.0
2012-04-02 10:05:00,15.42,15.45,15.42,15.45,182000.0,10.7391,10.76,10.7391,10.76,182000.0
2012-04-02 10:10:00,15.45,15.45,15.42,15.45,177200.0,10.76,10.76,10.7391,10.76,177200.0
2012-04-02 10:15:00,15.45,15.46,15.44,15.46,65200.0,10.76,10.767,10.753,10.767,65200.0
2012-04-02 10:20:00,15.46,15.46,15.44,15.44,70400.0,10.767,10.767,10.753,10.753,70400.0
2012-04-02 10:25:00,15.44,15.44,15.41,15.41,102000.0,10.753,10.753,10.7322,10.7322,102000.0
2012-04-02 10:30:00,15.41,15.43,15.41,15.42,76800.0,10.7322,10.7461,10.7322,10.7391,76800.0
2012-04-02 10:35:00,15.42,15.43,15.42,15.42,49200.0,10.7391,10.7461,10.7391,10.7391,49200.0
2012-04-02 10:40:00,15.42,15.42,15.4,15.4,90000.0,10.7391,10.7391,10.7252,10.7252,90000.0
2012-04-02 10:45:00,15.41,15.41,15.39,15.4,72000.0,10.7322,10.7322,10.7182,10.7252,72000.0
2012-04-02 10:50:00,15.4,15.42,15.39,15.42,87600.0,10.7252,10.7391,10.7182,10.7391,87600.0
2012-04-02 10:55:00,15.42,15.43,15.41,15.42,82800.0,10.7391,10.7461,10.7322,10.7391,82800.0
2012-04-02 11:00:00,15.42,15.45,15.42,15.45,104400.0,10.7391,10.76,10.7391,10.76,104400.0
2012-04-02 11:05:00,15.45,15.45,15.44,15.45,66400.0,10.76,10.76,10.753,10.76,66400.0
2012-04-02 11:10:00,15.45,15.46,15.45,15.46,77600.0,10.76,10.767,10.76,10.767,77600.0
2012-04-02 11:15:00,15.46,15.47,15.46,15.47,48800.0,10.767,10.7739,10.767,10.7739,48800.0
2012-04-02 11:20:00,15.47,15.48,15.47,15.47,64000.0,10.7739,10.7809,10.7739,10.7739,64000.0
2012-04-02 11:25:00,15.47,15.48,15.46,15.48,158000.0,10.7739,10.7809,10.767,10.7809,158000.0
2012-04-02 11:30:00,15.47,15.49,15.47,15.48,71600.0,10.7739,10.7879,10.7739,10.7809,71600.0
2012-04-02 11:35:00,15.49,15.49,15.47,15.48,51200.0,10.7879,10.7879,10.7739,10.7809,51200.0
2012-04-02 11:40:00,15.48,15.48,15.47,15.47,41600.0,10.7809,10.7809,10.7739,10.7739,41600.0
2012-04-02 11:45:00,15.47,15.48,15.47,15.48,50800.0,10.7739,10.7809,10.7739,10.7809,50800.0
2012-04-02 11:50:00,15.48,15.49,15.47,15.49,72800.0,10.7809,10.7879,10.7739,10.7879,72800.0
2012-04-02 11:55:00,15.49,15.51,15.48,15.49,167600.0,10.7879,10.8018,10.7809,10.7879,167600.0
2012-04-02 12:00:00,15.49,15.5,15.49,15.49,71200.0,10.7879,10.7948,10.7879,10.7879,71200.0
2012-04-02 12:05:00,15.49,15.52,15.49,15.51,77200.0,10.7879,10.8088,10.7879,10.8018,77200.0
2012-04-02 12:10:00,15.51,15.51,15.5,15.51,137600.0,10.8018,10.8018,10.7948,10.8018,137600.0
2012-04-02 12:15:00,15.51,15.51,15.5,15.51,124800.0,10.8018,10.8018,10.7948,10.8018,124800.0
2012-04-02 12:20:00,15.51,15.52,15.5,15.51,62000.0,10.8018,10.8088,10.7948,10.8018,62000.0
2012-04-02 12:25:00,15.51,15.52,15.51,15.52,48000.0,10.8018,10.8088,10.8018,10.8088,48000.0
2012-04-02 12:30:00,15.52,15.52,15.51,15.51,34000.0,10.8088,10.8088,10.8018,10.8018,34000.0
2012-04-02 12:35:00,15.51,15.52,15.51,15.52,53600.0,10.8018,10.8088,10.8018,10.8088,53600.0
2012-04-02 12:40:00,15.52,15.52,15.52,15.52,97600.0,10.8088,10.8088,10.8088,10.8088,97600.0
2012-04-02 12:45:00,15.52,15.52,15.51,15.51,62400.0,10.8088,10.8088,10.8018,10.8018,62400.0
2012-04-02 12:50:00,15.51,15.53,15.51,15.52,118800.0,10.8018,10.8157,10.8018,10.8088,118800.0
2012-04-02 12:55:00,15.52,15.52,15.51,15.51,66400.0,10.8088,10.8088,10.8018,10.8018,66400.0
2012-04-02 13:00:00,15.51,15.51,15.51,15.51,22800.0,10.8018,10.8018,10.8018,10.8018,22800.0
2012-04-02 13:05:00,15.51,15.51,15.51,15.51,26800.0,10.8018,10.8018,10.8018,10.8018,26800.0
2012-04-02 13:10:00,15.51,15.52,15.5,15.52,142400.0,10.8018,10.8088,10.7948,10.8088,142400.0
2012-04-02 13:15:00,15.51,15.51,15.5,15.51,38800.0,10.8018,10.8018,10.7948,10.8018,38800.0
2012-04-02 13:20:00,15.51,15.51,15.49,15.49,31600.0,10.8018,10.8018,10.7879,10.7879,31600.0
2012-04-02 13:25:00,15.49,15.49,15.49,15.49,64800.0,10.7879,10.7879,10.7879,10.7879,64800.0
2012-04-02 13:30:00,15.49,15.49,15.48,15.49,66400.0,10.7879,10.7879,10.7809,10.7879,66400.0
2012-04-02 13:35:00,15.49,15.49,15.47,15.47,30400.0,10.7879,10.7879,10.7739,10.7739,30400.0
2012-04-02 13:40:00,15.47,15.48,15.47,15.47,32400.0,10.7739,10.7809,10.7739,10.7739,32400.0
2012-04-02 13:45:00,15.47,15.48,15.47,15.48,70800.0,10.7739,10.7809,10.7739,10.7809,70800.0
2012-04-02 13:50:00,15.48,15.48,15.47,15.47,26400.0,10.7809,10.7809,10.7739,10.7739,26400.0
2012-04-02 13:55:00,15.47,15.47,15.47,15.47,22400.0,10.7739,10.7739,10.7739,10.7739,22400.0
2012-04-02 14:00:00,15.47,15.48,15.47,15.47,86800.0,10.7739,10.7809,10.7739,10.7739,86800.0
2012-04-02 14:05:00,15.48,15.48,15.47,15.47,100000.0,10.7809,10.7809,10.7739,10.7739,100000.0
2012-04-02 14:10:00,15.47,15.47,15.47,15.47,122800.0,10.7739,10.7739,10.7739,10.7739,122800.0
2012-04-02 14:15:00,15.47,15.47,15.47,15.47,33200.0,10.7739,10.7739,10.7739,10.7739,33200.0
2012-04-02 14:20:00,15.47,15.48,15.47,15.47,49600.0,10.7739,10.7809,10.7739,10.7739,49600.0
2012-04-02 14:25:00,15.47,15.47,15.47,15.47,16000.0,10.7739,10.7739,10.7739,10.7739,16000.0
2012-04-02 14:30:00,15.47,15.47,15.47,15.47,57200.0,10.7739,10.7739,10.7739,10.7739,57200.0
2012-04-02 14:35:00,15.47,15.47,15.46,15.46,44800.0,10.7739,10.7739,10.767,10.767,44800.0
2012-04-02 14:40:00,15.47,15.47,15.46,15.46,34000.0,10.7739,10.7739,10.767,10.767,34000.0
2012-04-02 14:45:00,15.46,15.46,15.45,15.46,84400.0,10.767,10.767,10.76,10.767,84400.0
2012-04-02 14:50:00,15.46,15.46,15.45,15.46,52800.0,10.767,10.767,10.76,10.767,52800.0
2012-04-02 14:55:00,15.46,15.47,15.46,15.47,49600.0,10.767,10.7739,10.767,10.7739,49600.0
2012-04-02 15:00:00,15.47,15.48,15.47,15.48,106800.0,10.7739,10.7809,10.7739,10.7809,106800.0
2012-04-02 15:05:00,15.48,15.49,15.48,15.49,39200.0,10.7809,10.7879,10.7809,10.7879,39200.0
2012-04-02 15:10:00,15.49,15.49,15.47,15.47,78000.0,10.7879,10.7879,10.7739,10.7739,78000.0
2012-04-02 15:15:00,15.47,15.47,15.47,15.47,39200.0,10.7739,10.7739,10.7739,10.7739,39200.0
2012-04-02 15:20:00,15.47,15.47,15.47,15.47,54400.0,10.7739,10.7739,10.7739,10.7739,54400.0
2012-04-02 15:25:00,15.47,15.47,15.47,15.47,45600.0,10.7739,10.7739,10.7739,10.7739,45600.0
2012-04-02 15:30:00,15.47,15.47,15.45,15.45,68000.0,10.7739,10.7739,10.76,10.76,68000.0
2012-04-02 15:35:00,15.45,15.45,15.44,15.45,152000.0,10.76,10.76,10.753,10.76,152000.0
2012-04-02 15:40:00,15.44,15.45,15.44,15.45,113200.0,10.753,10.76,10.753,10.76,113200.0
2012-04-02 15:45:00,15.45,15.46,15.44,15.44,205200.0,10.76,10.767,10.753,10.753,205200.0
2012-04-02 15:50:00,15.44,15.45,15.44,15.45,239200.0,10.753,10.76,10.753,10.76,239200.0
2012-04-02 15:55:00,15.45,15.47,15.45,15.46,525200.0,10.76,10.7739,10.76,10.767,525200.0
2012-04-03 09:30:00,15.48,15.5,15.46,15.46,114000.0,10.7809,10.7948,10.767,10.767,114000.0
2012-04-03 09:35:00,15.46,15.48,15.45,15.47,44400.0,10.767,10.7809,10.76,10.7739,44400.0
2012-04-03 09:40:00,15.47,15.47,15.46,15.47,64800.0,10.7739,10.7739,10.767,10.7739,64800.0
2012-04-03 09:45:00,15.47,15.5,15.45,15.45,90800.0,10.7739,10.7948,10.76,10.76,90800.0
2012-04-03 09:50:00,15.45,15.49,15.45,15.49,82800.0,10.76,10.7879,10.76,10.7879,82800.0
2012-04-03 09:55:00,15.5,15.51,15.49,15.49,56800.0,10.7948,10.8018,10.7879,10.7879,56800.0
2012-04-03 10:00:00,15.49,15.5,15.48,15.49,102800.0,10.7879,10.7948,10.7809,10.7879,102800.0
2012-04-03 10:05:00,15.49,15.52,15.49,15.5,98800.0,10.7879,10.8088,10.7879,10.7948,98800.0
2012-04-03 10:10:00,15.5,15.52,15.49,15.5,84000.0,10.7948,10.8088,10.7879,10.7948,84000.0
2012-04-03 10:15:00,15.5,15.5,15.47,15.47,54000.0,10.7948,10.7948,10.7739,10.7739,54000.0
2012-04-03 10:20:00,15.47,15.48,15.45,15.46,86400.0,10.7739,10.7809,10.76,10.767,86400.0
2012-04-03 10:25:00,15.45,15.45,15.42,15.45,174400.0,10.76,10.76,10.7391,10.76,174400.0
2012-04-03 10:30:00,15.45,15.47,15.45,15.46,39600.0,10.76,10.7739,10.76,10.767,39600.0
2012-04-03 10:35:00,15.46,15.49,15.46,15.47,45600.0,10.767,10.7879,10.767,10.7739,45600.0
2012-04-03 10:40:00,15.47,15.48,15.47,15.48,50000.0,10.7739,10.7809,10.7739,10.7809,50000.0
2012-04-03 10:45:00,15.48,15.49,15.47,15.48,48400.0,10.7809,10.7879,10.7739,10.7809,48400.0
2012-04-03 10:50:00,15.48,15.48,15.47,15.47,53600.0,10.7809,10.7809,10.7739,10.7739,53600.0
2012-04-03 10:55:00,15.47,15.47,15.46,15.46,186400.0,10.7739,10.7739,10.767,10.767,186400.0
2012-04-03 11:00:00,15.46,15.47,15.46,15.46,38400.0,10.767,10.7739,10.767,10.767,38400.0
2012-04-03 11:05:00,15.46,15.47,15.46,15.46,53200.0,10.767,10.7739,10.767,10.767,53200.0
2012-04-03 11:10:00,15.46,15.47,15.45,15.46,41200.0,10.767,10.7739,10.76,10.767,41200.0
2012-04-03 11:15:00,15.46,15.46,15.45,15.46,56400.0,10.767,10.767,10.76,10.767,56400.0
2012-04-03 11:20:00,15.46,15.47,15.46,15.47,46000.0,10.767,10.7739,10.767,10.7739,46000.0
2012-04-03 11:25:00,15.47,15.47,15.46,15.46,70800.0,10.7739,10.7739,10.767,10.767,70800.0
2012-04-03 11:30:00,15.46,15.46,15.45,15.46,62000.0,10.767,10.767,10.76,10.767,62000.0
2012-04-03 11:35:00,15.46,15.47,15.46,15.47,82400.0,10.767,10.7739,10.767,10.7739,82400.0
2012-04-03 11:40:00,15.47,15.47,15.46,15.46,81600.0,10.7739,10.7739,10.767,10.767,81600.0
2012-04-03 11:45:00,15.46,15.47,15.46,15.46,72800.0,10.767,10.7739,10.767,10.767,72800.0
2012-04-03 11:50:00,15.46,15.46,15.45,15.45,43200.0,10.767,10.767,10.76,10.76,43200.0
2012-04-03 11:55:00,15.45,15.46,15.45,15.45,44400.0,10.76,10.767,10.76,10.76,44400.0
2012-04-03 12:00:00,15.45,15.45,15.44,15.44,108000.0,10.76,10.76,10.753,10.753,108000.0
2012-04-03 12:05:00,15.45,15.45,15.44,15.45,41200.0,10.76,10.76,10.753,10.76,41200.0
2012-04-03 12:10:00,15.45,15.45,15.44,15.45,36800.0,10.76,10.76,10.753,10.76,36800.0
2012-04-03 12:15:00,15.45,15.46,15.45,15.46,44400.0,10.76,10.767,10.76,10.767,44400.0
2012-04-03 12:20:00,15.45,15.47,15.45,15.47,30000.0,10.76,10.7739,10.76,10.7739,30000.0
2012-04-03 12:25:00,15.47,15.48,15.47,15.47,16400.0,10.7739,10.7809,10.7739,10.7739,16400.0
2012-04-03 12:30:00,15.47,15.48,15.47,15.47,98400.0,10.7739,10.7809,10.7739,10.7739,98400.0
2012-04-03 12:35:00,15.48,15.48,15.46,15.46,61200.0,10.7809,10.7809,10.767,10.767,61200.0
2012-04-03 12:40:00,15.47,15.47,15.46,15.47,62400.0,10.7739,10.7739,10.767,10.7739,62400.0
2012-04-03 12:45:00,15.47,15.48,15.47,15.48,28400.0,10.7739,10.7809,10.7739,10.7809,28400.0
2012-04-03 12:50:00,15.48,15.48,15.47,15.47,31200.0,10.7809,10.7809,10.7739,10.7739,31200.0
2012-04-03 12:55:00,15.47,15.48,15.47,15.48,21200.0,10.7739,10.7809,10.7739,10.7809,21200.0
2012-04-03 13:00:00,15.48,15.48,15.47,15.48,65200.0,10.7809,10.7809,10.7739,10.7809,65200.0
2012-04-03 13:05:00,15.48,15.49,15.47,15.48,29200.0,10.7809,10.7879,10.7739,10.7809,29200.0
2012-04-03 13:10:00,15.48,15.48,15.47,15.48,32800.0,10.7809,10.7809,10.7739,10.7809,32800.0
2012-04-03 13:15:00,15.48,15.48,15.48,15.48,19200.0,10.7809,10.7809,10.7809,10.7809,19200.0
2012-04-03 13:20:00,15.48,15.49,15.47,15.48,28800.0,10.7809,10.7879,10.7739,10.7809,28800.0
2012-04-03 13:25:00,15.48,15.49,15.47,15.49,32400.0,10.7809,10.7879,10.7739,10.7879,32400.0
2012-04-03 13:30:00,15.49,15.49,15.47,15.49,37600.0,10.7879,10.7879,10.7739,10.7879,37600.0
2012-04-03 13:35:00,15.49,15.49,15.48,15.49,20800.0,10.7879,10.7879,10.7809,10.7879,20800.0
2012-04-03 13:40:00,15.49,15.49,15.48,15.48,30400.0,10.7879,10.7879,10.7809,10.7809,30400.0
2012-04-03 13:45:00,15.48,15.49,15.48,15.49,18400.0,10.7809,10.7879,10.7809,10.7879,18400.0
2012-04-03 13:50:00,15.49,15.51,15.49,15.5,80000.0,10.7879,10.8018,10.7879,10.7948,80000.0
2012-04-03 13:55:00,15.5,15.52,15.5,15.51,43600.0,10.7948,10.8088,10.7948,10.8018,43600.0
2012-04-03 14:00:00,15.5,15.5,15.44,15.45,180000.0,10.7948,10.7948,10.753,10.76,180000.0
2012-04-03 14:05:00,15.45,15.45,15.44,15.44,67600.0,10.76,10.76,10.753,10.753,67600.0
2012-04-03 14:10:00,15.44,15.46,15.43,15.46,55600.0,10.753,10.767,10.7461,10.767,55600.0
2012-04-03 14:15:00,15.46,15.46,15.44,15.45,27600.0,10.767,10.767,10.753,10.76,27600.0
2012-04-03 14:20:00,15.45,15.45,15.44,15.45,30000.0,10.76,10.76,10.753,10.76,30000.0
2012-04-03 14:25:00,15.45,15.47,15.44,15.44,41600.0,10.76,10.7739,10.753,10.753,41600.0
2012-04-03 14:30:00,15.44,15.45,15.43,15.44,77600.0,10.753,10.76,10.7461,10.753,77600.0
2012-04-03 14:35:00,15.44,15.45,15.43,15.44,111200.0,10.753,10.76,10.7461,10.753,111200.0
2012-04-03 14:40:00,15.43,15.44,15.43,15.44,46800.0,10.7461,10.753,10.7461,10.753,46800.0
2012-04-03 14:45:00,15.44,15.45,15.44,15.45,40000.0,10.753,10.76,10.753,10.76,40000.0
2012-04-03 14:50:00,15.45,15.46,15.45,15.46,59200.0,10.76,10.767,10.76,10.767,59200.0
2012-04-03 14:55:00,15.46,15.46,15.46,15.46,36000.0,10.767,10.767,10.767,10.767,36000.0
2012-04-03 15:00:00,15.46,15.48,15.46,15.48,45200.0,10.767,10.7809,10.767,10.7809,45200.0
2012-04-03 15:05:00,15.48,15.51,15.48,15.49,93200.0,10.7809,10.8018,10.7809,10.7879,93200.0
2012-04-03 15:10:00,15.49,15.5,15.48,15.49,63600.0,10.7879,10.7948,10.7809,10.7879,63600.0
2012-04-03 15:15:00,15.49,15.5,15.49,15.49,56000.0,10.7879,10.7948,10.7879,10.7879,56000.0
2012-04-03 15:20:00,15.49,15.49,15.47,15.49,70800.0,10.7879,10.7879,10.7739,10.7879,70800.0
2012-04-03 15:25:00,15.49,15.49,15.47,15.47,58400.0,10.7879,10.7879,10.7739,10.7739,58400.0
2012-04-03 15:30:00,15.47,15.48,15.47,15.47,64000.0,10.7739,10.7809,10.7739,10.7739,64000.0
2012-04-03 15:35:00,15.48,15.49,15.47,15.47,102000.0,10.7809,10.7879,10.7739,10.7739,102000.0
2012-04-03 15:40:00,15.47,15.48,15.46,15.47,64400.0,10.7739,10.7809,10.767,10.7739,64400.0
2012-04-03 15:45:00,15.47,15.51,15.47,15.51,126400.0,10.7739,10.8018,10.7739,10.8018,126400.0
2012-04-03 15:50:00,15.5,15.51,15.49,15.49,112800.0,10.7948,10.8018,10.7879,10.7879,112800.0
2012-04-03 15:55:00,15.49,15.5,15.49,15.49,266000.0,10.7879,10.7948,10.7879,10.7879,266000.0
2012-04-04 09:30:00,15.45,15.52,15.44,15.47,201200.0,10.76,10.8088,10.753,10.7739,201200.0
2012-04-04 09:35:00,15.47,15.51,15.47,15.48,78000.0,10.7739,10.8018,10.7739,10.7809,78000.0
2012-04-04 09:40:00,15.48,15.53,15.47,15.51,112800.0,10.7809,10.8157,10.7739,10.8018,112800.0
2012-04-04 09:45:00,15.51,15.53,15.49,15.52,69200.0,10.8018,10.8157,10.7879,10.8088,69200.0
2012-04-04 09:50:00,15.51,15.54,15.51,15.54,68000.0,10.8018,10.8227,10.8018,10.8227,68000.0
2012-04-04 09:55:00,15.54,15.54,15.52,15.53,67200.0,10.8227,10.8227,10.8088,10.8157,67200.0
2012-04-04 10:00:00,15.53,15.58,15.53,15.58,245600.0,10.8157,10.8505,10.8157,10.8505,245600.0
2012-04-04 10:05:00,15.57,15.65,15.57,15.65,455200.0,10.8436,10.8993,10.8436,10.8993,455200.0
2012-04-04 10:10:00,15.65,15.65,15.6,15.61,168000.0,10.8993,10.8993,10.8645,10.8714,168000.0
2012-04-04 10:15:00,15.61,15.61,15.58,15.59,62800.0,10.8714,10.8714,10.8505,10.8575,62800.0
2012-04-04 10:20:00,15.59,15.6,15.58,15.58,165600.0,10.8575,10.8645,10.8505,10.8505,165600.0
2012-04-04 10:25:00,15.58,15.59,15.55,15.59,156000.0,10.8505,10.8575,10.8297,10.8575,156000.0
2012-04-04 10:30:00,15.59,15.59,15.56,15.58,145600.0,10.8575,10.8575,10.8366,10.8505,145600.0
2012-04-04 10:35:00,15.58,15.59,15.56,15.58,72400.0,10.8505,10.8575,10.8366,10.8505,72400.0
2012-04-04 10:40:00,15.58,15.6,15.58,15.59,215600.0,10.8505,10.8645,10.8505,10.8575,215600.0
2012-04-04 10:45:00,15.59,15.61,15.58,15.61,167600.0,10.8575,10.8714,10.8505,10.8714,167600.0
2012-04-04 10:50:00,15.61,15.62,15.6,15.62,267600.0,10.8714,10.8784,10.8645,10.8784,267600.0
2012-04-04 10:55:00,15.62,15.64,15.62,15.62,188800.0,10.8784,10.8923,10.8784,10.8784,188800.0
2012-04-04 11:00:00,15.62,15.63,15.61,15.61,76400.0,10.8784,10.8854,10.8714,10.8714,76400.0
2012-04-04 11:05:00,15.61,15.62,15.6,15.62,85200.0,10.8714,10.8784,10.8645,10.8784,85200.0
2012-04-04 11:10:00,15.62,15.63,15.61,15.62,45200.0,10.8784,10.8854,10.8714,10.8784,45200.0
2012-04-04 11:15:00,15.62,15.63,15.61,15.62,149600.0,10.8784,10.8854,10.8714,10.8784,149600.0
2012-04-04 11:20:00,15.61,15.61,15.6,15.61,84800.0,10.8714,10.8714,10.8645,10.8714,84800.0
2012-04-04 11:25:00,15.61,15.62,15.61,15.61,21200.0,10.8714,10.8784,10.8714,10.8714,21200.0
2012-04-04 11:30:00,15.61,15.61,15.59,15.59,38800.0,10.8714,10.8714,10.8575,10.8575,38800.0
2012-04-04 11:35:00,15.59,15.61,15.59,15.6,50000.0,10.8575,10.8714,10.8575,10.8645,50000.0
2012-04-04 11:40:00,15.6,15.6,15.6,15.6,29600.0,10.8645,10.8645,10.8645,10.8645,29600.0
2012-04-04 11:45:00,15.6,15.6,15.59,15.59,38000.0,10.8645,10.8645,10.8575,10.8575,38000.0
2012-04-04 11:50:00,15.59,15.59,15.57,15.58,68800.0,10.8575,10.8575,10.8436,10.8505,68800.0
2012-04-04 11:55:00,15.58,15.59,15.57,15.58,59200.0,10.8505,10.8575,10.8436,10.8505,59200.0
2012-04-04 12:00:00,15.58,15.6,15.58,15.59,83600.0,10.8505,10.8645,10.8505,10.8575,83600.0
2012-04-04 12:05:00,15.59,15.61,15.59,15.59,284400.0,10.8575,10.8714,10.8575,10.8575,284400.0
2012-04-04 12:10:00,15.59,15.61,15.59,15.6,66400.0,10.8575,10.8714,10.8575,10.8645,66400.0
2012-04-04 12:15:00,15.6,15.61,15.59,15.59,81600.0,10.8645,10.8714,10.8575,10.8575,81600.0
2012-04-04 12:20:00,15.59,15.59,15.58,15.58,26800.0,10.8575,10.8575,10.8505,10.8505,26800.0
2012-04-04 12:25:00,15.58,15.58,15.57,15.57,39200.0,10.8505,10.8505,10.8436,10.8436,39200.0
2012-04-04 12:30:00,15.57,15.58,15.57,15.58,29600.0,10.8436,10.8505,10.8436,10.8505,29600.0
2012-04-04 12:35:00,15.58,15.59,15.58,15.58,23600.0,10.8505,10.8575,10.8505,10.8505,23600.0
2012-04-04 12:40:00,15.58,15.59,15.58,15.59,22000.0,10.8505,10.8575,10.8505,10.8575,22000.0
2012-04-04 12:45:00,15.59,15.59,15.58,15.58,80400.0,10.8575,10.8575,10.8505,10.8505,80400.0
2012-04-04 12:50:00,15.58,15.59,15.58,15.59,47600.0,10.8505,10.8575,10.8505,10.8575,47600.0
2012-04-04 12:55:00,15.59,15.6,15.59,15.6,27200.0,10.8575,10.8645,10.8575,10.8645,27200.0
2012-04-04 13:00:00,15.6,15.6,15.6,15.6,42400.0,10.8645,10.8645,10.8645,10.8645,42400.0
2012-04-04 13:05:00,15.59,15.6,15.59,15.59,50800.0,10.8575,10.8645,10.8575,10.8575,50800.0
2012-04-04 13:10:00,15.6,15.6,15.59,15.59,28400.0,10.8645,10.8645,10.8575,10.8575,28400.0
2012-04-04 13:15:00,15.59,15.6,15.58,15.59,96000.0,10.8575,10.8645,10.8505,10.8575,96000.0
2012-04-04 13:20:00,15.59,15.59,15.57,15.58,43600.0,10.8575,10.8575,10.8436,10.8505,43600.0
2012-04-04 13:25:00,15.58,15.58,15.56,15.56,36000.0,10.8505,10.8505,10.8366,10.8366,36000.0
2012-04-04 13:30:00,15.56,15.57,15.56,15.57,40000.0,10.8366,10.8436,10.8366,10.8436,40000.0
2012-04-04 13:35:00,15.57,15.57,15.56,15.56,20400.0,10.8436,10.8436,10.8366,10.8366,20400.0
2012-04-04 13:40:00,15.57,15.59,15.57,15.59,434400.0,10.8436,10.8575,10.8436,10.8575,434400.0
2012-04-04 13:45:00,15.59,15.6,15.59,15.6,47600.0,10.8575,10.8645,10.8575,10.8645,47600.0
2012-04-04 13:50:00,15.6,15.61,15.59,15.6,94400.0,10.8645,10.8714,10.8575,10.8645,94400.0
2012-04-04 13:55:00,15.6,15.61,15.6,15.6,68400.0,10.8645,10.8714,10.8645,10.8645,68400.0
2012-04-04 14:00:00,15.6,15.61,15.6,15.6,87200.0,10.8645,10.8714,10.8645,10.8645,87200.0
2012-04-04 14:05:00,15.6,15.6,15.59,15.6,66800.0,10.8645,10.8645,10.8575,10.8645,66800.0
2012-04-04 14:10:00,15.6,15.61,15.6,15.61,32000.0,10.8645,10.8714,10.8645,10.8714,32000.0
2012-04-04 14:15:00,15.61,15.61,15.6,15.61,90800.0,10.8714,10.8714,10.8645,10.8714,90800.0
2012-04-04 14:20:00,15.61,15.61,15.59,15.6,81600.0,10.8714,10.8714,10.8575,10.8645,81600.0
2012-04-04 14:25:00,15.61,15.61,15.6,15.61,98400.0,10.8714,10.8714,10.8645,10.8714,98400.0
2012-04-04 14:30:00,15.61,15.61,15.6,15.61,60800.0,10.8714,10.8714,10.8645,10.8714,60800.0
2012-04-04 14:35:00,15.61,15.63,15.61,15.63,448800.0,10.8714,10.8854,10.8714,10.8854,448800.0
2012-04-04 14:40:00,15.63,15.63,15.62,15.62,62400.0,10.8854,10.8854,10.8784,10.8784,62400.0
2012-04-04 14:45:00,15.62,15.63,15.61,15.61,56400.0,10.8784,10.8854,10.8714,10.8714,56400.0
2012-04-04 14:50:00,15.61,15.61,15.6,15.6,62000.0,10.8714,10.8714,10.8645,10.8645,62000.0
2012-04-04 14:55:00,15.6,15.62,15.6,15.62,67600.0,10.8645,10.8784,10.8645,10.8784,67600.0
2012-04-04 15:00:00,15.62,15.62,15.6,15.6,47200.0,10.8784,10.8784,10.8645,10.8645,47200.0
2012-04-04 15:05:00,15.6,15.61,15.6,15.61,129600.0,10.8645,10.8714,10.8645,10.8714,129600.0
2012-04-04 15:10:00,15.61,15.61,15.6,15.6,100400.0,10.8714,10.8714,10.8645,10.8645,100400.0
2012-04-04 15:15:00,15.6,15.61,15.6,15.61,56400.0,10.8645,10.8714,10.8645,10.8714,56400.0
2012-04-04 15:20:00,15.6,15.61,15.6,15.6,42400.0,10.8645,10.8714,10.8645,10.8645,42400.0
2012-04-04 15:25:00,15.6,15.6,15.6,15.6,32000.0,10.8645,10.8645,10.8645,10.8645,32000.0
2012-04-04 15:30:00,15.6,15.6,15.59,15.6,129600.0,10.8645,10.8645,10.8575,10.8645,129600.0
2012-04-04 15:35:00,15.6,15.6,15.59,15.59,198800.0,10.8645,10.8645,10.8575,10.8575,198800.0
2012-04-04 15:40:00,15.59,15.6,15.59,15.59,113600.0,10.8575,10.8645,10.8575,10.8575,113600.0
2012-04-04 15:45:00,15.59,15.61,15.59,15.61,121600.0,10.8575,10.8714,10.8575,10.8714,121600.0
2012-04-04 15:50:00,15.61,15.62,15.61,15.62,273200.0,10.8714,10.8784,10.8714,10.8784,273200.0
2012-04-04 15:55:00,15.62,15.63,15.61,15.61,270400.0,10.8784,10.8854,10.8714,10.8714,270400.0
2012-04-05 09:30:00,15.57,15.59,15.54,15.59,130400.0,10.8436,10.8575,10.8227,10.8575,130400.0
2012-04-05 09:35:00,15.6,15.6,15.56,15.59,116400.0,10.8645,10.8645,10.8366,10.8575,116400.0
2012-04-05 09:40:00,15.58,15.63,15.58,15.63,225600.0,10.8505,10.8854,10.8505,10.8854,225600.0
2012-04-05 09:45:00,15.63,15.63,15.62,15.63,374400.0,10.8854,10.8854,10.8784,10.8854,374400.0
2012-04-05 09:50:00,15.63,15.63,15.63,15.63,73600.0,10.8854,10.8854,10.8854,10.8854,73600.0
2012-04-05 09:55:00,15.63,15.63,15.61,15.61,180400.0,10.8854,10.8854,10.8714,10.8714,180400.0
2012-04-05 10:00:00,15.61,15.63,15.61,15.63,120800.0,10.8714,10.8854,10.8714,10.8854,120800.0
2012-04-05 10:05:00,15.63,15.65,15.63,15.65,122800.0,10.8854,10.8993,10.8854,10.8993,122800.0
2012-04-05 10:10:00,15.64,15.65,15.64,15.65,202000.0,10.8923,10.8993,10.8923,10.8993,202000.0
2012-04-05 10:15:00,15.65,15.66,15.63,15.65,226800.0,10.8993,10.9063,10.8854,10.8993,226800.0
2012-04-05 10:20:00,15.65,15.69,15.64,15.69,522000.0,10.8993,10.9272,10.8923,10.9272,522000.0
2012-04-05 10:25:00,15.69,15.69,15.67,15.67,97600.0,10.9272,10.9272,10.9132,10.9132,97600.0
2012-04-05 10:30:00,15.67,15.7,15.66,15.69,130800.0,10.9132,10.9341,10.9063,10.9272,130800.0
2012-04-05 10:35:00,15.69,15.71,15.69,15.71,142400.0,10.9272,10.9411,10.9272,10.9411,142400.0
2012-04-05 10:40:00,15.71,15.71,15.7,15.71,82800.0,10.9411,10.9411,10.9341,10.9411,82800.0
2012-04-05 10:45:00,15.71,15.72,15.71,15.72,71200.0,10.9411,10.948,10.9411,10.948,71200.0
2012-04-05 10:50:00,15.72,15.73,15.71,15.71,212400.0,10.948,10.955,10.9411,10.9411,212400.0
2012-04-05 10:55:00,15.71,15.71,15.7,15.71,118400.0,10.9411,10.9411,10.9341,10.9411,118400.0
2012-04-05 11:00:00,15.7,15.71,15.7,15.71,99600.0,10.9341,10.9411,10.9341,10.9411,99600.0
2012-04-05 11:05:00,15.71,15.71,15.69,15.69,52400.0,10.9411,10.9411,10.9272,10.9272,52400.0
2012-04-05 11:10:00,15.69,15.69,15.67,15.67,1057200.0,10.9272,10.9272,10.9132,10.9132,1057200.0
2012-04-05 11:15:00,15.67,15.67,15.66,15.67,89600.0,10.9132,10.9132,10.9063,10.9132,89600.0
2012-04-05 11:20:00,15.67,15.68,15.66,15.67,70000.0,10.9132,10.9202,10.9063,10.9132,70000.0
2012-04-05 11:25:00,15.67,15.67,15.67,15.67,56400.0,10.9132,10.9132,10.9132,10.9132,56400.0
2012-04-05 11:30:00,15.67,15.67,15.65,15.65,59200.0,10.9132,10.9132,10.8993,10.8993,59200.0
2012-04-05 11:35:00,15.65,15.65,15.64,15.65,124400.0,10.8993,10.8993,10.8923,10.8993,124400.0
2012-04-05 11:40:00,15.65,15.65,15.64,15.65,58000.0,10.8993,10.8993,10.8923,10.8993,58000.0
2012-04-05 11:45:00,15.65,15.66,15.65,15.65,89600.0,10.8993,10.9063,10.8993,10.8993,89600.0
2012-04-05 11:50:00,15.65,15.66,15.64,15.66,113200.0,10.8993,10.9063,10.8923,10.9063,113200.0
2012-04-05 11:55:00,15.65,15.68,15.65,15.67,99200.0,10.8993,10.9202,10.8993,10.9132,99200.0
2012-04-05 12:00:00,15.67,15.69,15.66,15.67,376400.0,10.9132,10.9272,10.9063,10.9132,376400.0
2012-04-05 12:05:00,15.68,15.68,15.66,15.67,34800.0,10.9202,10.9202,10.9063,10.9132,34800.0
2012-04-05 12:10:00,15.66,15.67,15.66,15.67,231200.0,10.9063,10.9132,10.9063,10.9132,231200.0
2012-04-05 12:15:00,15.67,15.67,15.65,15.65,61200.0,10.9132,10.9132,10.8993,10.8993,61200.0
2012-04-05 12:20:00,15.65,15.66,15.64,15.66,39200.0,10.8993,10.9063,10.8923,10.9063,39200.0
2012-04-05 12:25:00,15.66,15.66,15.64,15.64,29200.0,10.9063,10.9063,10.8923,10.8923,29200.0
2012-04-05 12:30:00,15.64,15.65,15.63,15.65,65600.0,10.8923,10.8993,10.8854,10.8993,65600.0
2012-04-05 12:35:00,15.65,15.65,15.65,15.65,83200.0,10.8993,10.8993,10.8993,10.8993,83200.0
2012-04-05 12:40:00,15.65,15.65,15.65,15.65,44000.0,10.8993,10.8993,10.8993,10.8993,44000.0
2012-04-05 12:45:00,15.65,15.65,15.65,15.65,156400.0,10.8993,10.8993,10.8993,10.8993,156400.0
2012-04-05 12:50:00,15.65,15.65,15.65,15.65,70800.0,10.8993,10.8993,10.8993,10.8993,70800.0
2012-04-05 12:55:00,15.65,15.65,15.65,15.65,46800.0,10.8993,10.8993,10.8993,10.8993,46800.0
2012-04-05 13:00:00,15.65,15.65,15.65,15.65,39600.0,10.8993,10.8993,10.8993,10.8993,39600.0
2012-04-05 13:05:00,15.65,15.65,15.65,15.65,62800.0,10.8993,10.8993,10.8993,10.8993,62800.0
2012-04-05 13:10:00,15.65,15.65,15.64,15.65,162000.0,10.8993,10.8993,10.8923,10.8993,162000.0
2012-04-05 13:15:00,15.65,15.65,15.64,15.64,468400.0,10.8993,10.8993,10.8923,10.8923,468400.0
2012-04-05 13:20:00,15.64,15.64,15.63,15.63,57200.0,10.8923,10.8923,10.8854,10.8854,57200.0
2012-04-05 13:25:00,15.64,15.65,15.64,15.64,74400.0,10.8923,10.8993,10.8923,10.8923,74400.0
2012-04-05 13:30:00,15.64,15.64,15.64,15.64,45600.0,10.8923,10.8923,10.8923,10.8923,45600.0
2012-04-05 13:35:00,15.64,15.65,15.64,15.65,42800.0,10.8923,10.8993,10.8923,10.8993,42800.0
2012-04-05 13:40:00,15.65,15.65,15.64,15.65,41600.0,10.8993,10.8993,10.8923,10.8993,41600.0
2012-04-05 13:45:00,15.64,15.65,15.63,15.63,98800.0,10.8923,10.8993,10.8854,10.8854,98800.0
2012-04-05 13:50:00,15.63,15.65,15.63,15.65,75600.0,10.8854,10.8993,10.8854,10.8993,75600.0
2012-04-05 13:55:00,15.65,15.65,15.64,15.65,80400.0,10.8993,10.8993,10.8923,10.8993,80400.0
2012-04-05 14:00:00,15.65,15.66,15.65,15.65,68800.0,10.8993,10.9063,10.8993,10.8993,68800.0
2012-04-05 14:05:00,15.65,15.65,15.65,15.65,51200.0,10.8993,10.8993,10.8993,10.8993,51200.0
2012-04-05 14:10:00,15.65,15.65,15.64,15.64,74400.0,10.8993,10.8993,10.8923,10.8923,74400.0
2012-04-05 14:15:00,15.65,15.67,15.64,15.67,56800.0,10.8993,10.9132,10.8923,10.9132,56800.0
2012-04-05 14:20:00,15.67,15.68,15.66,15.68,122800.0,10.9132,10.9202,10.9063,10.9202,122800.0
2012-04-05 14:25:00,15.68,15.69,15.68,15.68,158400.0,10.9202,10.9272,10.9202,10.9202,158400.0
2012-04-05 14:30:00,15.68,15.7,15.68,15.69,225200.0,10.9202,10.9341,10.9202,10.9272,225200.0
2012-04-05 14:35:00,15.69,15.69,15.67,15.67,150000.0,10.9272,10.9272,10.9132,10.9132,150000.0
2012-04-05 14:40:00,15.67,15.67,15.65,15.67,270800.0,10.9132,10.9132,10.8993,10.9132,270800.0
2012-04-05 14:45:00,15.67,15.68,15.65,15.68,203600.0,10.9132,10.9202,10.8993,10.9202,203600.0
2012-04-05 14:50:00,15.68,15.7,15.68,15.7,64800.0,10.9202,10.9341,10.9202,10.9341,64800.0
2012-04-05 14:55:00,15.7,15.71,15.7,15.71,120000.0,10.9341,10.9411,10.9341,10.9411,120000.0
2012-04-05 15:00:00,15.7,15.71,15.68,15.68,99600.0,10.9341,10.9411,10.9202,10.9202,99600.0
2012-04-05 15:05:00,15.68,15.69,15.68,15.68,73200.0,10.9202,10.9272,10.9202,10.9202,73200.0
2012-04-05 15:10:00,15.68,15.68,15.67,15.68,64000.0,10.9202,10.9202,10.9132,10.9202,64000.0
2012-04-05 15:15:00,15.68,15.7,15.68,15.69,120000.0,10.9202,10.9341,10.9202,10.9272,120000.0
2012-04-05 15:20:00,15.69,15.7,15.69,15.7,100400.0,10.9272,10.9341,10.9272,10.9341,100400.0
2012-04-05 15:25:00,15.7,15.7,15.69,15.7,109600.0,10.9341,10.9341,10.9272,10.9341,109600.0
2012-04-05 15:30:00,15.7,15.71,15.7,15.7,116800.0,10.9341,10.9411,10.9341,10.9341,116800.0
2012-04-05 15:35:00,15.7,15.72,15.7,15.71,134400.0,10.9341,10.948,10.9341,10.9411,134400.0
2012-04-05 15:40:00,15.71,15.73,15.71,15.72,184400.0,10.9411,10.955,10.9411,10.948,184400.0
2012-04-05 15:45:00,15.72,15.73,15.7,15.71,172000.0,10.948,10.955,10.9341,10.9411,172000.0
2012-04-05 15:50:00,15.71,15.72,15.71,15.72,219600.0,10.9411,10.948,10.9411,10.948,219600.0
2012-04-05 15:55:00,15.72,15.74,15.71,15.71,734000.0,10.948,10.962,10.9411,10.9411,734000.0
2012-04-09 09:30:00,15.58,15.69,15.58,15.68,200000.0,10.8505,10.9272,10.8505,10.9202,200000.0
2012-04-09 09:35:00,15.68,15.68,15.65,15.67,97200.0,10.9202,10.9202,10.8993,10.9132,97200.0
2012-04-09 09:40:00,15.67,15.67,15.62,15.62,74000.0,10.9132,10.9132,10.8784,10.8784,74000.0
2012-04-09 09:45:00,15.62,15.65,15.61,15.63,142400.0,10.8784,10.8993,10.8714,10.8854,142400.0
2012-04-09 09:50:00,15.64,15.66,15.63,15.65,90000.0,10.8923,10.9063,10.8854,10.8993,90000.0
2012-04-09 09:55:00,15.64,15.64,15.63,15.63,65600.0,10.8923,10.8923,10.8854,10.8854,65600.0
2012-04-09 10:00:00,15.63,15.65,15.63,15.64,168000.0,10.8854,10.8993,10.8854,10.8923,168000.0
2012-04-09 10:05:00,15.64,15.65,15.63,15.64,115200.0,10.8923,10.8993,10.8854,10.8923,115200.0
2012-04-09 10:10:00,15.64,15.65,15.63,15.65,126000.0,10.8923,10.8993,10.8854,10.8993,126000.0
2012-04-09 10:15:00,15.65,15.67,15.64,15.66,126800.0,10.8993,10.9132,10.8923,10.9063,126800.0
2012-04-09 10:20:00,15.66,15.66,15.64,15.66,159200.0,10.9063,10.9063,10.8923,10.9063,159200.0
2012-04-09 10:25:00,15.66,15.67,15.64,15.65,101200.0,10.9063,10.9132,10.8923,10.8993,101200.0
2012-04-09 10:30:00,15.65,15.66,15.65,15.65,71200.0,10.8993,10.9063,10.8993,10.8993,71200.0
2012-04-09 10:35:00,15.66,15.67,15.65,15.66,81600.0,10.9063,10.9132,10.8993,10.9063,81600.0
2012-04-09 10:40:00,15.66,15.66,15.65,15.65,129600.0,10.9063,10.9063,10.8993,10.8993,129600.0
2012-04-09 10:45:00,15.66,15.67,15.65,15.67,69600.0,10.9063,10.9132,10.8993,10.9132,69600.0
2012-04-09 10:50:00,15.67,15.67,15.66,15.67,100400.0,10.9132,10.9132,10.9063,10.9132,100400.0
2012-04-09 10:55:00,15.67,15.67,15.66,15.66,40000.0,10.9132,10.9132,10.9063,10.9063,40000.0
2012-04-09 11:00:00,15.66,15.67,15.65,15.66,103600.0,10.9063,10.9132,10.8993,10.9063,103600.0
2012-04-09 11:05:00,15.66,15.67,15.65,15.65,62000.0,10.9063,10.9132,10.8993,10.8993,62000.0
2012-04-09 11:10:00,15.65,15.67,15.65,15.67,60400.0,10.8993,10.9132,10.8993,10.9132,60400.0
2012-04-09 11:15:00,15.67,15.69,15.67,15.68,96800.0,10.9132,10.9272,10.9132,10.9202,96800.0
2012-04-09 11:20:00,15.68,15.69,15.68,15.68,62800.0,10.9202,10.9272,10.9202,10.9202,62800.0
2012-04-09 11:25:00,15.68,15.68,15.67,15.68,77200.0,10.9202,10.9202,10.9132,10.9202,77200.0
2012-04-09 11:30:00,15.68,15.68,15.67,15.67,45200.0,10.9202,10.9202,10.9132,10.9132,45200.0
2012-04-09 11:35:00,15.67,15.68,15.67,15.67,81600.0,10.9132,10.9202,10.9132,10.9132,81600.0
2012-04-09 11:40:00,15.67,15.68,15.65,15.66,84800.0,10.9132,10.9202,10.8993,10.9063,84800.0
2012-04-09 11:45:00,15.66,15.66,15.65,15.66,34800.0,10.9063,10.9063,10.8993,10.9063,34800.0
2012-04-09 11:50:00,15.65,15.66,15.65,15.66,54000.0,10.8993,10.9063,10.8993,10.9063,54000.0
2012-04-09 11:55:00,15.66,15.66,15.65,15.66,117600.0,10.9063,10.9063,10.8993,10.9063,117600.0
2012-04-09 12:00:00,15.66,15.67,15.66,15.67,46800.0,10.9063,10.9132,10.9063,10.9132,46800.0
2012-04-09 12:05:00,15.67,15.68,15.66,15.68,98800.0,10.9132,10.9202,10.9063,10.9202,98800.0
2012-04-09 12:10:00,15.68,15.68,15.67,15.67,43600.0,10.9202,10.9202,10.9132,10.9132,43600.0
2012-04-09 12:15:00,15.67,15.67,15.66,15.66,119600.0,10.9132,10.9132,10.9063,10.9063,119600.0
2012-04-09 12:20:00,15.67,15.67,15.66,15.67,46400.0,10.9132,10.9132,10.9063,10.9132,46400.0
2012-04-09 12:25:00,15.67,15.67,15.67,15.67,33600.0,10.9132,10.9132,10.9132,10.9132,33600.0
2012-04-09 12:30:00,15.67,15.67,15.65,15.65,88000.0,10.9132,10.9132,10.8993,10.8993,88000.0
2012-04-09 12:35:00,15.65,15.66,15.65,15.66,33200.0,10.8993,10.9063,10.8993,10.9063,33200.0
2012-04-09 12:40:00,15.65,15.66,15.65,15.66,62000.0,10.8993,10.9063,10.8993,10.9063,62000.0
2012-04-09 12:45:00,15.67,15.67,15.66,15.66,48000.0,10.9132,10.9132,10.9063,10.9063,48000.0
2012-04-09 12:50:00,15.66,15.66,15.66,15.66,20400.0,10.9063,10.9063,10.9063,10.9063,20400.0
2012-04-09 12:55:00,15.66,15.66,15.65,15.66,86800.0,10.9063,10.9063,10.8993,10.9063,86800.0
2012-04-09 13:00:00,15.66,15.66,15.65,15.66,65600.0,10.9063,10.9063,10.8993,10.9063,65600.0
2012-04-09 13:05:00,15.66,15.66,15.65,15.66,50800.0,10.9063,10.9063,10.8993,10.9063,50800.0
2012-04-09 13:10:00,15.65,15.66,15.65,15.66,56800.0,10.8993,10.9063,10.8993,10.9063,56800.0
2012-04-09 13:15:00,15.66,15.66,15.65,15.65,31200.0,10.9063,10.9063,10.8993,10.8993,31200.0
2012-04-09 13:20:00,15.66,15.66,15.65,15.66,72000.0,10.9063,10.9063,10.8993,10.9063,72000.0
2012-04-09 13:25:00,15.65,15.66,15.65,15.65,36000.0,10.8993,10.9063,10.8993,10.8993,36000.0
2012-04-09 13:30:00,15.66,15.66,15.65,15.66,55600.0,10.9063,10.9063,10.8993,10.9063,55600.0
2012-04-09 13:35:00,15.65,15.66,15.65,15.66,22400.0,10.8993,10.9063,10.8993,10.9063,22400.0
2012-04-09 13:40:00,15.66,15.66,15.65,15.66,43600.0,10.9063,10.9063,10.8993,10.9063,43600.0
2012-04-09 13:45:00,15.66,15.66,15.65,15.66,37600.0,10.9063,10.9063,10.8993,10.9063,37600.0
2012-04-09 13:50:00,15.66,15.67,15.66,15.67,75600.0,10.9063,10.9132,10.9063,10.9132,75600.0
2012-04-09 13:55:00,15.67,15.68,15.67,15.68,106000.0,10.9132,10.9202,10.9132,10.9202,106000.0
2012-04-09 14:00:00,15.68,15.68,15.65,15.65,99600.0,10.9202,10.9202,10.8993,10.8993,99600.0
2012-04-09 14:05:00,15.65,15.66,15.65,15.66,42800.0,10.8993,10.9063,10.8993,10.9063,42800.0
2012-04-09 14:10:00,15.66,15.67,15.65,15.67,62400.0,10.9063,10.9132,10.8993,10.9132,62400.0
2012-04-09 14:15:00,15.67,15.68,15.67,15.68,54400.0,10.9132,10.9202,10.9132,10.9202,54400.0
2012-04-09 14:20:00,15.68,15.68,15.67,15.68,57600.0,10.9202,10.9202,10.9132,10.9202,57600.0
2012-04-09 14:25:00,15.68,15.68,15.68,15.68,21600.0,10.9202,10.9202,10.9202,10.9202,21600.0
2012-04-09 14:30:00,15.68,15.68,15.67,15.67,40000.0,10.9202,10.9202,10.9132,10.9132,40000.0
2012-04-09 14:35:00,15.67,15.68,15.66,15.67,81600.0,10.9132,10.9202,10.9063,10.9132,81600.0
2012-04-09 14:40:00,15.67,15.67,15.66,15.67,47200.0,10.9132,10.9132,10.9063,10.9132,47200.0
2012-04-09 14:45:00,15.67,15.68,15.67,15.67,34800.0,10.9132,10.9202,10.9132,10.9132,34800.0
2012-04-09 14:50:00,15.67,15.68,15.67,15.67,67200.0,10.9132,10.9202,10.9132,10.9132,67200.0
2012-04-09 14:55:00,15.67,15.67,15.67,15.67,62800.0,10.9132,10.9132,10.9132,10.9132,62800.0
2012-04-09 15:00:00,15.67,15.68,15.67,15.67,117600.0,10.9132,10.9202,10.9132,10.9132,117600.0
2012-04-09 15:05:00,15.68,15.68,15.67,15.67,53600.0,10.9202,10.9202,10.9132,10.9132,53600.0
2012-04-09 15:10:00,15.67,15.67,15.66,15.67,62000.0,10.9132,10.9132,10.9063,10.9132,62000.0
2012-04-09 15:15:00,15.66,15.67,15.66,15.66,33600.0,10.9063,10.9132,10.9063,10.9063,33600.0
2012-04-09 15:20:00,15.66,15.67,15.66,15.66,92000.0,10.9063,10.9132,10.9063,10.9063,92000.0
2012-04-09 15:25:00,15.66,15.66,15.65,15.65,98400.0,10.9063,10.9063,10.8993,10.8993,98400.0
2012-04-09 15:30:00,15.65,15.66,15.64,15.64,172000.0,10.8993,10.9063,10.8923,10.8923,172000.0
2012-04-09 15:35:00,15.64,15.66,15.64,15.65,134400.0,10.8923,10.9063,10.8923,10.8993,134400.0
2012-04-09 15:40:00,15.66,15.66,15.65,15.65,151200.0,10.9063,10.9063,10.8993,10.8993,151200.0
2012-04-09 15:45:00,15.65,15.66,15.65,15.65,162800.0,10.8993,10.9063,10.8993,10.8993,162800.0
2012-04-09 15:50:00,15.65,15.66,15.65,15.66,85600.0,10.8993,10.9063,10.8993,10.9063,85600.0
2012-04-09 15:55:00,15.66,15.66,15.64,15.65,312800.0,10.9063,10.9063,10.8923,10.8993,312800.0
2012-04-10 09:30:00,15.6,15.68,15.57,15.59,200000.0,10.8645,10.9202,10.8436,10.8575,200000.0
2012-04-10 09:35:00,15.59,15.62,15.58,15.61,65600.0,10.8575,10.8784,10.8505,10.8714,65600.0
2012-04-10 09:40:00,15.61,15.62,15.6,15.61,123200.0,10.8714,10.8784,10.8645,10.8714,123200.0
2012-04-10 09:45:00,15.61,15.63,15.59,15.61,189200.0,10.8714,10.8854,10.8575,10.8714,189200.0
2012-04-10 09:50:00,15.62,15.62,15.59,15.61,110800.0,10.8784,10.8784,10.8575,10.8714,110800.0
2012-04-10 09:55:00,15.61,15.62,15.6,15.6,100000.0,10.8714,10.8784,10.8645,10.8645,100000.0
2012-04-10 10:00:00,15.59,15.6,15.59,15.59,154000.0,10.8575,10.8645,10.8575,10.8575,154000.0
2012-04-10 10:05:00,15.59,15.6,15.57,15.57,90000.0,10.8575,10.8645,10.8436,10.8436,90000.0
2012-04-10 10:10:00,15.57,15.58,15.57,15.57,56800.0,10.8436,10.8505,10.8436,10.8436,56800.0
2012-04-10 10:15:00,15.57,15.6,15.57,15.59,370000.0,10.8436,10.8645,10.8436,10.8575,370000.0
2012-04-10 10:20:00,15.59,15.6,15.59,15.6,161200.0,10.8575,10.8645,10.8575,10.8645,161200.0
2012-04-10 10:25:00,15.6,15.6,15.58,15.59,108000.0,10.8645,10.8645,10.8505,10.8575,108000.0
2012-04-10 10:30:00,15.59,15.59,15.58,15.59,97200.0,10.8575,10.8575,10.8505,10.8575,97200.0
2012-04-10 10:35:00,15.59,15.59,15.57,15.58,62000.0,10.8575,10.8575,10.8436,10.8505,62000.0
2012-04-10 10:40:00,15.57,15.58,15.56,15.57,71200.0,10.8436,10.8505,10.8366,10.8436,71200.0
2012-04-10 10:45:00,15.58,15.58,15.56,15.56,35600.0,10.8505,10.8505,10.8366,10.8366,35600.0
2012-04-10 10:50:00,15.56,15.57,15.55,15.57,105200.0,10.8366,10.8436,10.8297,10.8436,105200.0
2012-04-10 10:55:00,15.57,15.59,15.57,15.59,73200.0,10.8436,10.8575,10.8436,10.8575,73200.0
2012-04-10 11:00:00,15.58,15.58,15.58,15.58,70800.0,10.8505,10.8505,10.8505,10.8505,70800.0
2012-04-10 11:05:00,15.58,15.59,15.58,15.59,60800.0,10.8505,10.8575,10.8505,10.8575,60800.0
2012-04-10 11:10:00,15.59,15.59,15.57,15.58,79600.0,10.8575,10.8575,10.8436,10.8505,79600.0
2012-04-10 11:15:00,15.58,15.59,15.58,15.59,65600.0,10.8505,10.8575,10.8505,10.8575,65600.0
2012-04-10 11:20:00,15.58,15.6,15.58,15.59,49200.0,10.8505,10.8645,10.8505,10.8575,49200.0
2012-04-10 11:25:00,15.59,15.59,15.56,15.56,52400.0,10.8575,10.8575,10.8366,10.8366,52400.0
2012-04-10 11:30:00,15.56,15.58,15.55,15.55,125600.0,10.8366,10.8505,10.8297,10.8297,125600.0
2012-04-10 11:35:00,15.55,15.56,15.55,15.55,48400.0,10.8297,10.8366,10.8297,10.8297,48400.0
2012-04-10 11:40:00,15.55,15.56,15.54,15.56,115200.0,10.8297,10.8366,10.8227,10.8366,115200.0
2012-04-10 11:45:00,15.56,15.56,15.56,15.56,70400.0,10.8366,10.8366,10.8366,10.8366,70400.0
2012-04-10 11:50:00,15.56,15.56,15.54,15.56,129600.0,10.8366,10.8366,10.8227,10.8366,129600.0
2012-04-10 11:55:00,15.56,15.56,15.56,15.56,93200.0,10.8366,10.8366,10.8366,10.8366,93200.0
2012-04-10 12:00:00,15.56,15.56,15.55,15.56,85600.0,10.8366,10.8366,10.8297,10.8366,85600.0
2012-04-10 12:05:00,15.56,15.56,15.55,15.56,48400.0,10.8366,10.8366,10.8297,10.8366,48400.0
2012-04-10 12:10:00,15.56,15.57,15.54,15.56,90800.0,10.8366,10.8436,10.8227,10.8366,90800.0
2012-04-10 12:15:00,15.56,15.56,15.54,15.55,92400.0,10.8366,10.8366,10.8227,10.8297,92400.0
2012-04-10 12:20:00,15.55,15.55,15.53,15.53,70800.0,10.8297,10.8297,10.8157,10.8157,70800.0
2012-04-10 12:25:00,15.53,15.54,15.52,15.53,53600.0,10.8157,10.8227,10.8088,10.8157,53600.0
2012-04-10 12:30:00,15.53,15.53,15.52,15.52,60800.0,10.8157,10.8157,10.8088,10.8088,60800.0
2012-04-10 12:35:00,15.52,15.52,15.5,15.5,25600.0,10.8088,10.8088,10.7948,10.7948,25600.0
2012-04-10 12:40:00,15.5,15.5,15.49,15.5,38400.0,10.7948,10.7948,10.7879,10.7948,38400.0
2012-04-10 12:45:00,15.49,15.5,15.48,15.48,68000.0,10.7879,10.7948,10.7809,10.7809,68000.0
2012-04-10 12:50:00,15.48,15.48,15.47,15.47,48000.0,10.7809,10.7809,10.7739,10.7739,48000.0
2012-04-10 12:55:00,15.47,15.49,15.47,15.48,40800.0,10.7739,10.7879,10.7739,10.7809,40800.0
2012-04-10 13:00:00,15.48,15.48,15.47,15.47,95600.0,10.7809,10.7809,10.7739,10.7739,95600.0
2012-04-10 13:05:00,15.47,15.49,15.47,15.49,113600.0,10.7739,10.7879,10.7739,10.7879,113600.0
2012-04-10 13:10:00,15.49,15.5,15.48,15.49,87600.0,10.7879,10.7948,10.7809,10.7879,87600.0
2012-04-10 13:15:00,15.49,15.5,15.48,15.49,52000.0,10.7879,10.7948,10.7809,10.7879,52000.0
2012-04-10 13:20:00,15.49,15.5,15.48,15.49,30400.0,10.7879,10.7948,10.7809,10.7879,30400.0
2012-04-10 13:25:00,15.49,15.5,15.49,15.5,18400.0,10.7879,10.7948,10.7879,10.7948,18400.0
2012-04-10 13:30:00,15.5,15.5,15.49,15.5,63200.0,10.7948,10.7948,10.7879,10.7948,63200.0
2012-04-10 13:35:00,15.5,15.54,15.5,15.54,83600.0,10.7948,10.8227,10.7948,10.8227,83600.0
2012-04-10 13:40:00,15.53,15.54,15.53,15.54,122800.0,10.8157,10.8227,10.8157,10.8227,122800.0
2012-04-10 13:45:00,15.54,15.56,15.54,15.55,209600.0,10.8227,10.8366,10.8227,10.8297,209600.0
2012-04-10 13:50:00,15.55,15.56,15.55,15.55,112800.0,10.8297,10.8366,10.8297,10.8297,112800.0
2012-04-10 13:55:00,15.55,15.56,15.54,15.56,62800.0,10.8297,10.8366,10.8227,10.8366,62800.0
2012-04-10 14:00:00,15.56,15.56,15.54,15.55,83200.0,10.8366,10.8366,10.8227,10.8297,83200.0
2012-04-10 14:05:00,15.54,15.56,15.54,15.56,98000.0,10.8227,10.8366,10.8227,10.8366,98000.0
2012-04-10 14:10:00,15.56,15.56,15.54,15.55,51600.0,10.8366,10.8366,10.8227,10.8297,51600.0
2012-04-10 14:15:00,15.54,15.55,15.53,15.53,63600.0,10.8227,10.8297,10.8157,10.8157,63600.0
2012-04-10 14:20:00,15.53,15.53,15.52,15.52,55200.0,10.8157,10.8157,10.8088,10.8088,55200.0
2012-04-10 14:25:00,15.52,15.54,15.52,15.54,84400.0,10.8088,10.8227,10.8088,10.8227,84400.0
2012-04-10 14:30:00,15.53,15.55,15.53,15.55,178400.0,10.8157,10.8297,10.8157,10.8297,178400.0
2012-04-10 14:35:00,15.55,15.56,15.54,15.55,202000.0,10.8297,10.8366,10.8227,10.8297,202000.0
2012-04-10 14:40:00,15.55,15.57,15.55,15.56,87600.0,10.8297,10.8436,10.8297,10.8366,87600.0
2012-04-10 14:45:00,15.56,15.57,15.56,15.56,52800.0,10.8366,10.8436,10.8366,10.8366,52800.0
2012-04-10 14:50:00,15.56,15.56,15.56,15.56,72400.0,10.8366,10.8366,10.8366,10.8366,72400.0
2012-04-10 14:55:00,15.56,15.57,15.55,15.55,67200.0,10.8366,10.8436,10.8297,10.8297,67200.0
2012-04-10 15:00:00,15.55,15.55,15.52,15.53,44800.0,10.8297,10.8297,10.8088,10.8157,44800.0
2012-04-10 15:05:00,15.53,15.53,15.51,15.52,123600.0,10.8157,10.8157,10.8018,10.8088,123600.0
2012-04-10 15:10:00,15.51,15.52,15.51,15.51,44000.0,10.8018,10.8088,10.8018,10.8018,44000.0
2012-04-10 15:15:00,15.51,15.53,15.5,15.53,110800.0,10.8018,10.8157,10.7948,10.8157,110800.0
2012-04-10 15:20:00,15.53,15.53,15.52,15.53,74400.0,10.8157,10.8157,10.8088,10.8157,74400.0
2012-04-10 15:25:00,15.53,15.54,15.52,15.52,154000.0,10.8157,10.8227,10.8088,10.8088,154000.0
2012-04-10 15:30:00,15.52,15.55,15.52,15.54,162000.0,10.8088,10.8297,10.8088,10.8227,162000.0
2012-04-10 15:35:00,15.55,15.55,15.54,15.55,116000.0,10.8297,10.8297,10.8227,10.8297,116000.0
2012-04-10 15:40:00,15.55,15.56,15.53,15.54,176800.0,10.8297,10.8366,10.8157,10.8227,176800.0
2012-04-10 15:45:00,15.54,15.54,15.52,15.54,190400.0,10.8227,10.8227,10.8088,10.8227,190400.0
2012-04-10 15:50:00,15.54,15.55,15.53,15.55,158400.0,10.8227,10.8297,10.8157,10.8297,158400.0
2012-04-10 15:55:00,15.56,15.56,15.55,15.56,486000.0,10.8366,10.8366,10.8297,10.8366,486000.0
2012-04-11 09:30:00,15.64,15.68,15.62,15.63,176000.0,10.8923,10.9202,10.8784,10.8854,176000.0
2012-04-11 09:35:00,15.63,15.63,15.59,15.6,94800.0,10.8854,10.8854,10.8575,10.8645,94800.0
2012-04-11 09:40:00,15.6,15.64,15.59,15.59,99600.0,10.8645,10.8923,10.8575,10.8575,99600.0
2012-04-11 09:45:00,15.59,15.63,15.58,15.59,113200.0,10.8575,10.8854,10.8505,10.8575,113200.0
2012-04-11 09:50:00,15.59,15.61,15.59,15.59,127600.0,10.8575,10.8714,10.8575,10.8575,127600.0
2012-04-11 09:55:00,15.59,15.61,15.59,15.59,144800.0,10.8575,10.8714,10.8575,10.8575,144800.0
2012-04-11 10:00:00,15.59,15.6,15.59,15.6,145200.0,10.8575,10.8645,10.8575,10.8645,145200.0
2012-04-11 10:05:00,15.6,15.6,15.57,15.59,120800.0,10.8645,10.8645,10.8436,10.8575,120800.0
2012-04-11 10:10:00,15.59,15.59,15.56,15.56,241200.0,10.8575,10.8575,10.8366,10.8366,241200.0
2012-04-11 10:15:00,15.56,15.58,15.55,15.56,201200.0,10.8366,10.8505,10.8297,10.8366,201200.0
2012-04-11 10:20:00,15.56,15.58,15.55,15.58,138800.0,10.8366,10.8505,10.8297,10.8505,138800.0
2012-04-11 10:25:00,15.58,15.59,15.58,15.59,77200.0,10.8505,10.8575,10.8505,10.8575,77200.0
2012-04-11 10:30:00,15.59,15.62,15.59,15.62,110400.0,10.8575,10.8784,10.8575,10.8784,110400.0
2012-04-11 10:35:00,15.61,15.62,15.59,15.6,105200.0,10.8714,10.8784,10.8575,10.8645,105200.0
2012-04-11 10:40:00,15.6,15.61,15.58,15.58,93600.0,10.8645,10.8714,10.8505,10.8505,93600.0
2012-04-11 10:45:00,15.58,15.58,15.56,15.57,94800.0,10.8505,10.8505,10.8366,10.8436,94800.0
2012-04-11 10:50:00,15.57,15.58,15.57,15.57,95600.0,10.8436,10.8505,10.8436,10.8436,95600.0
2012-04-11 10:55:00,15.57,15.58,15.56,15.57,92400.0,10.8436,10.8505,10.8366,10.8436,92400.0
2012-04-11 11:00:00,15.58,15.58,15.57,15.58,79600.0,10.8505,10.8505,10.8436,10.8505,79600.0
2012-04-11 11:05:00,15.58,15.58,15.58,15.58,186000.0,10.8505,10.8505,10.8505,10.8505,186000.0
2012-04-11 11:10:00,15.58,15.59,15.57,15.58,54800.0,10.8505,10.8575,10.8436,10.8505,54800.0
2012-04-11 11:15:00,15.58,15.58,15.57,15.57,67600.0,10.8505,10.8505,10.8436,10.8436,67600.0
2012-04-11 11:20:00,15.58,15.58,15.57,15.57,81200.0,10.8505,10.8505,10.8436,10.8436,81200.0
2012-04-11 11:25:00,15.57,15.57,15.56,15.57,182800.0,10.8436,10.8436,10.8366,10.8436,182800.0
2012-04-11 11:30:00,15.57,15.58,15.56,15.58,90800.0,10.8436,10.8505,10.8366,10.8505,90800.0
2012-04-11 11:35:00,15.58,15.58,15.56,15.58,125600.0,10.8505,10.8505,10.8366,10.8505,125600.0
2012-04-11 11:40:00,15.57,15.58,15.56,15.56,125600.0,10.8436,10.8505,10.8366,10.8366,125600.0
2012-04-11 11:45:00,15.56,15.57,15.56,15.56,56800.0,10.8366,10.8436,10.8366,10.8366,56800.0
2012-04-11 11:50:00,15.56,15.56,15.55,15.55,43200.0,10.8366,10.8366,10.8297,10.8297,43200.0
2012-04-11 11:55:00,15.55,15.56,15.55,15.55,31600.0,10.8297,10.8366,10.8297,10.8297,31600.0
2012-04-11 12:00:00,15.55,15.56,15.55,15.56,53200.0,10.8297,10.8366,10.8297,10.8366,53200.0
2012-04-11 12:05:00,15.56,15.56,15.55,15.55,176800.0,10.8366,10.8366,10.8297,10.8297,176800.0
2012-04-11 12:10:00,15.55,15.55,15.55,15.55,49200.0,10.8297,10.8297,10.8297,10.8297,49200.0
2012-04-11 12:15:00,15.55,15.56,15.55,15.55,31200.0,10.8297,10.8366,10.8297,10.8297,31200.0
2012-04-11 12:20:00,15.55,15.55,15.55,15.55,62800.0,10.8297,10.8297,10.8297,10.8297,62800.0
2012-04-11 12:25:00,15.55,15.55,15.54,15.55,69200.0,10.8297,10.8297,10.8227,10.8297,69200.0
2012-04-11 12:30:00,15.55,15.55,15.54,15.55,61600.0,10.8297,10.8297,10.8227,10.8297,61600.0
2012-04-11 12:35:00,15.55,15.55,15.55,15.55,43600.0,10.8297,10.8297,10.8297,10.8297,43600.0
2012-04-11 12:40:00,15.55,15.55,15.55,15.55,67200.0,10.8297,10.8297,10.8297,10.8297,67200.0
2012-04-11 12:45:00,15.55,15.56,15.55,15.55,31600.0,10.8297,10.8366,10.8297,10.8297,31600.0
2012-04-11 12:50:00,15.55,15.57,15.55,15.56,69200.0,10.8297,10.8436,10.8297,10.8366,69200.0
2012-04-11 12:55:00,15.56,15.58,15.56,15.58,30800.0,10.8366,10.8505,10.8366,10.8505,30800.0
2012-04-11 13:00:00,15.58,15.58,15.56,15.57,51200.0,10.8505,10.8505,10.8366,10.8436,51200.0
2012-04-11 13:05:00,15.57,15.58,15.57,15.58,49200.0,10.8436,10.8505,10.8436,10.8505,49200.0
2012-04-11 13:10:00,15.59,15.59,15.56,15.57,33200.0,10.8575,10.8575,10.8366,10.8436,33200.0
2012-04-11 13:15:00,15.56,15.57,15.55,15.55,30400.0,10.8366,10.8436,10.8297,10.8297,30400.0
2012-04-11 13:20:00,15.55,15.56,15.54,15.55,74400.0,10.8297,10.8366,10.8227,10.8297,74400.0
2012-04-11 13:25:00,15.55,15.56,15.55,15.55,105200.0,10.8297,10.8366,10.8297,10.8297,105200.0
2012-04-11 13:30:00,15.55,15.56,15.55,15.56,40400.0,10.8297,10.8366,10.8297,10.8366,40400.0
2012-04-11 13:35:00,15.56,15.58,15.56,15.57,55200.0,10.8366,10.8505,10.8366,10.8436,55200.0
2012-04-11 13:40:00,15.57,15.57,15.56,15.56,54000.0,10.8436,10.8436,10.8366,10.8366,54000.0
2012-04-11 13:45:00,15.56,15.57,15.56,15.56,29600.0,10.8366,10.8436,10.8366,10.8366,29600.0
2012-04-11 13:50:00,15.56,15.58,15.56,15.57,81600.0,10.8366,10.8505,10.8366,10.8436,81600.0
2012-04-11 13:55:00,15.57,15.57,15.56,15.56,49200.0,10.8436,10.8436,10.8366,10.8366,49200.0
2012-04-11 14:00:00,15.56,15.57,15.55,15.56,103600.0,10.8366,10.8436,10.8297,10.8366,103600.0
2012-04-11 14:05:00,15.56,15.58,15.56,15.58,102400.0,10.8366,10.8505,10.8366,10.8505,102400.0
2012-04-11 14:10:00,15.57,15.58,15.56,15.57,98400.0,10.8436,10.8505,10.8366,10.8436,98400.0
2012-04-11 14:15:00,15.58,15.58,15.57,15.57,50400.0,10.8505,10.8505,10.8436,10.8436,50400.0
2012-04-11 14:20:00,15.57,15.58,15.57,15.57,60400.0,10.8436,10.8505,10.8436,10.8436,60400.0
2012-04-11 14:25:00,15.57,15.58,15.57,15.58,55200.0,10.8436,10.8505,10.8436,10.8505,55200.0
2012-04-11 14:30:00,15.58,15.58,15.57,15.58,107600.0,10.8505,10.8505,10.8436,10.8505,107600.0
2012-04-11 14:35:00,15.57,15.59,15.57,15.59,36800.0,10.8436,10.8575,10.8436,10.8575,36800.0
2012-04-11 14:40:00,15.59,15.59,15.58,15.58,35600.0,10.8575,10.8575,10.8505,10.8505,35600.0
2012-04-11 14:45:00,15.58,15.59,15.57,15.58,95600.0,10.8505,10.8575,10.8436,10.8505,95600.0
2012-04-11 14:50:00,15.58,15.59,15.58,15.58,57600.0,10.8505,10.8575,10.8505,10.8505,57600.0
2012-04-11 14:55:00,15.58,15.59,15.58,15.59,49200.0,10.8505,10.8575,10.8505,10.8575,49200.0
2012-04-11 15:00:00,15.59,15.6,15.59,15.6,110000.0,10.8575,10.8645,10.8575,10.8645,110000.0
2012-04-11 15:05:00,15.6,15.6,15.6,15.6,51600.0,10.8645,10.8645,10.8645,10.8645,51600.0
2012-04-11 15:10:00,15.6,15.6,15.59,15.59,159200.0,10.8645,10.8645,10.8575,10.8575,159200.0
2012-04-11 15:15:00,15.59,15.6,15.59,15.59,106800.0,10.8575,10.8645,10.8575,10.8575,106800.0
2012-04-11 15:20:00,15.59,15.6,15.58,15.59,142800.0,10.8575,10.8645,10.8505,10.8575,142800.0
2012-04-11 15:25:00,15.59,15.6,15.59,15.6,254400.0,10.8575,10.8645,10.8575,10.8645,254400.0
2012-04-11 15:30:00,15.6,15.6,15.59,15.59,161600.0,10.8645,10.8645,10.8575,10.8575,161600.0
2012-04-11 15:35:00,15.59,15.59,15.57,15.57,171600.0,10.8575,10.8575,10.8436,10.8436,171600.0
2012-04-11 15:40:00,15.57,15.58,15.57,15.58,116400.0,10.8436,10.8505,10.8436,10.8505,116400.0
2012-04-11 15:45:00,15.58,15.58,15.56,15.57,390400.0,10.8505,10.8505,10.8366,10.8436,390400.0
2012-04-11 15:50:00,15.58,15.58,15.57,15.58,294800.0,10.8505,10.8505,10.8436,10.8505,294800.0
2012-04-11 15:55:00,15.58,15.6,15.58,15.59,409200.0,10.8505,10.8645,10.8505,10.8575,409200.0
2012-04-12 09:30:00,15.58,15.62,15.5,15.52,145600.0,10.8505,10.8784,10.7948,10.8088,145600.0
2012-04-12 09:35:00,15.52,15.54,15.51,15.52,99600.0,10.8088,10.8227,10.8018,10.8088,99600.0
2012-04-12 09:40:00,15.52,15.53,15.49,15.49,142400.0,10.8088,10.8157,10.7879,10.7879,142400.0
2012-04-12 09:45:00,15.49,15.52,15.49,15.51,156400.0,10.7879,10.8088,10.7879,10.8018,156400.0
2012-04-12 09:50:00,15.51,15.54,15.51,15.53,78800.0,10.8018,10.8227,10.8018,10.8157,78800.0
2012-04-12 09:55:00,15.53,15.55,15.53,15.54,94800.0,10.8157,10.8297,10.8157,10.8227,94800.0
2012-04-12 10:00:00,15.54,15.55,15.52,15.53,135600.0,10.8227,10.8297,10.8088,10.8157,135600.0
2012-04-12 10:05:00,15.53,15.54,15.52,15.52,61200.0,10.8157,10.8227,10.8088,10.8088,61200.0
2012-04-12 10:10:00,15.52,15.53,15.52,15.53,101200.0,10.8088,10.8157,10.8088,10.8157,101200.0
2012-04-12 10:15:00,15.53,15.53,15.52,15.52,225200.0,10.8157,10.8157,10.8088,10.8088,225200.0
2012-04-12 10:20:00,15.52,15.53,15.52,15.52,188800.0,10.8088,10.8157,10.8088,10.8088,188800.0
2012-04-12 10:25:00,15.52,15.52,15.51,15.52,81600.0,10.8088,10.8088,10.8018,10.8088,81600.0
2012-04-12 10:30:00,15.52,15.55,15.51,15.55,214000.0,10.8088,10.8297,10.8018,10.8297,214000.0
2012-04-12 10:35:00,15.55,15.56,15.54,15.55,206000.0,10.8297,10.8366,10.8227,10.8297,206000.0
2012-04-12 10:40:00,15.55,15.56,15.55,15.55,177600.0,10.8297,10.8366,10.8297,10.8297,177600.0
2012-04-12 10:45:00,15.55,15.56,15.54,15.54,50800.0,10.8297,10.8366,10.8227,10.8227,50800.0
2012-04-12 10:50:00,15.54,15.55,15.53,15.54,73600.0,10.8227,10.8297,10.8157,10.8227,73600.0
2012-04-12 10:55:00,15.54,15.55,15.53,15.55,96000.0,10.8227,10.8297,10.8157,10.8297,96000.0
2012-04-12 11:00:00,15.55,15.56,15.54,15.56,76400.0,10.8297,10.8366,10.8227,10.8366,76400.0
2012-04-12 11:05:00,15.56,15.58,15.56,15.57,104400.0,10.8366,10.8505,10.8366,10.8436,104400.0
2012-04-12 11:10:00,15.57,15.58,15.56,15.56,52400.0,10.8436,10.8505,10.8366,10.8366,52400.0
2012-04-12 11:15:00,15.56,15.59,15.56,15.59,53600.0,10.8366,10.8575,10.8366,10.8575,53600.0
2012-04-12 11:20:00,15.58,15.58,15.56,15.58,64800.0,10.8505,10.8505,10.8366,10.8505,64800.0
2012-04-12 11:25:00,15.58,15.58,15.56,15.56,43600.0,10.8505,10.8505,10.8366,10.8366,43600.0
2012-04-12 11:30:00,15.56,15.56,15.56,15.56,42400.0,10.8366,10.8366,10.8366,10.8366,42400.0
2012-04-12 11:35:00,15.56,15.57,15.56,15.57,45200.0,10.8366,10.8436,10.8366,10.8436,45200.0
2012-04-12 11:40:00,15.57,15.57,15.56,15.56,33600.0,10.8436,10.8436,10.8366,10.8366,33600.0
2012-04-12 11:45:00,15.56,15.57,15.56,15.56,41600.0,10.8366,10.8436,10.8366,10.8366,41600.0
2012-04-12 11:50:00,15.56,15.57,15.56,15.57,62800.0,10.8366,10.8436,10.8366,10.8436,62800.0
2012-04-12 11:55:00,15.57,15.57,15.56,15.56,52000.0,10.8436,10.8436,10.8366,10.8366,52000.0
2012-04-12 12:00:00,15.56,15.57,15.56,15.56,87600.0,10.8366,10.8436,10.8366,10.8366,87600.0
2012-04-12 12:05:00,15.56,15.56,15.56,15.56,102400.0,10.8366,10.8366,10.8366,10.8366,102400.0
2012-04-12 12:10:00,15.56,15.56,15.56,15.56,66400.0,10.8366,10.8366,10.8366,10.8366,66400.0
2012-04-12 12:15:00,15.56,15.57,15.56,15.57,122800.0,10.8366,10.8436,10.8366,10.8436,122800.0
2012-04-12 12:20:00,15.57,15.58,15.56,15.57,77600.0,10.8436,10.8505,10.8366,10.8436,77600.0
2012-04-12 12:25:00,15.57,15.58,15.56,15.57,74800.0,10.8436,10.8505,10.8366,10.8436,74800.0
2012-04-12 12:30:00,15.57,15.58,15.57,15.58,77600.0,10.8436,10.8505,10.8436,10.8505,77600.0
2012-04-12 12:35:00,15.58,15.58,15.56,15.57,115200.0,10.8505,10.8505,10.8366,10.8436,115200.0
2012-04-12 12:40:00,15.58,15.59,15.58,15.58,58000.0,10.8505,10.8575,10.8505,10.8505,58000.0
2012-04-12 12:45:00,15.58,15.59,15.58,15.58,101600.0,10.8505,10.8575,10.8505,10.8505,101600.0
2012-04-12 12:50:00,15.58,15.59,15.58,15.58,59600.0,10.8505,10.8575,10.8505,10.8505,59600.0
2012-04-12 12:55:00,15.58,15.59,15.58,15.59,87200.0,10.8505,10.8575,10.8505,10.8575,87200.0
2012-04-12 13:00:00,15.59,15.59,15.58,15.59,50000.0,10.8575,10.8575,10.8505,10.8575,50000.0
2012-04-12 13:05:00,15.59,15.59,15.58,15.59,62800.0,10.8575,10.8575,10.8505,10.8575,62800.0
2012-04-12 13:10:00,15.59,15.6,15.59,15.59,31200.0,10.8575,10.8645,10.8575,10.8575,31200.0
2012-04-12 13:15:00,15.59,15.59,15.59,15.59,15200.0,10.8575,10.8575,10.8575,10.8575,15200.0
2012-04-12 13:20:00,15.59,15.6,15.59,15.6,41200.0,10.8575,10.8645,10.8575,10.8645,41200.0
2012-04-12 13:25:00,15.6,15.6,15.6,15.6,213200.0,10.8645,10.8645,10.8645,10.8645,213200.0
2012-04-12 13:30:00,15.6,15.6,15.59,15.6,26400.0,10.8645,10.8645,10.8575,10.8645,26400.0
2012-04-12 13:35:00,15.6,15.6,15.6,15.6,36000.0,10.8645,10.8645,10.8645,10.8645,36000.0
2012-04-12 13:40:00,15.6,15.6,15.59,15.6,146400.0,10.8645,10.8645,10.8575,10.8645,146400.0
2012-04-12 13:45:00,15.6,15.6,15.6,15.6,18800.0,10.8645,10.8645,10.8645,10.8645,18800.0
2012-04-12 13:50:00,15.6,15.6,15.6,15.6,17600.0,10.8645,10.8645,10.8645,10.8645,17600.0
2012-04-12 13:55:00,15.6,15.6,15.59,15.6,44400.0,10.8645,10.8645,10.8575,10.8645,44400.0
2012-04-12 14:00:00,15.6,15.6,15.59,15.6,57200.0,10.8645,10.8645,10.8575,10.8645,57200.0
2012-04-12 14:05:00,15.6,15.6,15.59,15.6,90400.0,10.8645,10.8645,10.8575,10.8645,90400.0
2012-04-12 14:10:00,15.6,15.6,15.6,15.6,47200.0,10.8645,10.8645,10.8645,10.8645,47200.0
2012-04-12 14:15:00,15.6,15.61,15.6,15.61,63600.0,10.8645,10.8714,10.8645,10.8714,63600.0
2012-04-12 14:20:00,15.61,15.61,15.6,15.61,33600.0,10.8714,10.8714,10.8645,10.8714,33600.0
2012-04-12 14:25:00,15.6,15.61,15.6,15.61,19600.0,10.8645,10.8714,10.8645,10.8714,19600.0
2012-04-12 14:30:00,15.61,15.61,15.6,15.6,33200.0,10.8714,10.8714,10.8645,10.8645,33200.0
2012-04-12 14:35:00,15.6,15.6,15.6,15.6,22800.0,10.8645,10.8645,10.8645,10.8645,22800.0
2012-04-12 14:40:00,15.6,15.61,15.6,15.6,30000.0,10.8645,10.8714,10.8645,10.8645,30000.0
2012-04-12 14:45:00,15.6,15.61,15.6,15.61,50000.0,10.8645,10.8714,10.8645,10.8714,50000.0
2012-04-12 14:50:00,15.61,15.62,15.61,15.62,41200.0,10.8714,10.8784,10.8714,10.8784,41200.0
2012-04-12 14:55:00,15.62,15.63,15.62,15.62,47200.0,10.8784,10.8854,10.8784,10.8784,47200.0
2012-04-12 15:00:00,15.62,15.62,15.62,15.62,50400.0,10.8784,10.8784,10.8784,10.8784,50400.0
2012-04-12 15:05:00,15.62,15.62,15.62,15.62,57200.0,10.8784,10.8784,10.8784,10.8784,57200.0
2012-04-12 15:10:00,15.62,15.62,15.61,15.62,74800.0,10.8784,10.8784,10.8714,10.8784,74800.0
2012-04-12 15:15:00,15.62,15.62,15.61,15.62,68000.0,10.8784,10.8784,10.8714,10.8784,68000.0
2012-04-12 15:20:00,15.62,15.62,15.61,15.62,62400.0,10.8784,10.8784,10.8714,10.8784,62400.0
2012-04-12 15:25:00,15.61,15.62,15.61,15.61,67600.0,10.8714,10.8784,10.8714,10.8714,67600.0
2012-04-12 15:30:00,15.62,15.62,15.6,15.6,71600.0,10.8784,10.8784,10.8645,10.8645,71600.0
2012-04-12 15:35:00,15.6,15.61,15.6,15.6,138400.0,10.8645,10.8714,10.8645,10.8645,138400.0
2012-04-12 15:40:00,15.6,15.61,15.59,15.59,137600.0,10.8645,10.8714,10.8575,10.8575,137600.0
2012-04-12 15:45:00,15.59,15.62,15.59,15.62,122800.0,10.8575,10.8784,10.8575,10.8784,122800.0
2012-04-12 15:50:00,15.62,15.62,15.61,15.61,78000.0,10.8784,10.8784,10.8714,10.8714,78000.0
2012-04-12 15:55:00,15.62,15.63,15.62,15.63,460800.0,10.8784,10.8854,10.8784,10.8854,460800.0
2012-04-13 09:30:00,15.62,15.66,15.59,15.64,117600.0,10.8784,10.9063,10.8575,10.8923,117600.0
2012-04-13 09:35:00,15.65,15.69,15.65,15.68,73200.0,10.8993,10.9272,10.8993,10.9202,73200.0
2012-04-13 09:40:00,15.68,15.68,15.64,15.64,91200.0,10.9202,10.9202,10.8923,10.8923,91200.0
2012-04-13 09:45:00,15.64,15.65,15.6,15.61,114000.0,10.8923,10.8993,10.8645,10.8714,114000.0
2012-04-13 09:50:00,15.61,15.63,15.58,15.59,82800.0,10.8714,10.8854,10.8505,10.8575,82800.0
2012-04-13 09:55:00,15.59,15.61,15.56,15.56,139600.0,10.8575,10.8714,10.8366,10.8366,139600.0
2012-04-13 10:00:00,15.56,15.58,15.55,15.58,212400.0,10.8366,10.8505,10.8297,10.8505,212400.0
2012-04-13 10:05:00,15.58,15.6,15.56,15.6,232400.0,10.8505,10.8645,10.8366,10.8645,232400.0
2012-04-13 10:10:00,15.6,15.6,15.58,15.6,106800.0,10.8645,10.8645,10.8505,10.8645,106800.0
2012-04-13 10:15:00,15.6,15.6,15.57,15.59,123600.0,10.8645,10.8645,10.8436,10.8575,123600.0
2012-04-13 10:20:00,15.59,15.61,15.58,15.6,67200.0,10.8575,10.8714,10.8505,10.8645,67200.0
2012-04-13 10:25:00,15.6,15.63,15.6,15.61,96000.0,10.8645,10.8854,10.8645,10.8714,96000.0
2012-04-13 10:30:00,15.61,15.63,15.61,15.63,112400.0,10.8714,10.8854,10.8714,10.8854,112400.0
2012-04-13 10:35:00,15.63,15.63,15.62,15.63,86000.0,10.8854,10.8854,10.8784,10.8854,86000.0
2012-04-13 10:40:00,15.63,15.63,15.62,15.63,46400.0,10.8854,10.8854,10.8784,10.8854,46400.0
2012-04-13 10:45:00,15.63,15.65,15.63,15.63,80400.0,10.8854,10.8993,10.8854,10.8854,80400.0
2012-04-13 10:50:00,15.64,15.66,15.63,15.65,125600.0,10.8923,10.9063,10.8854,10.8993,125600.0
2012-04-13 10:55:00,15.65,15.65,15.64,15.65,65200.0,10.8993,10.8993,10.8923,10.8993,65200.0
2012-04-13 11:00:00,15.65,15.66,15.65,15.65,56000.0,10.8993,10.9063,10.8993,10.8993,56000.0
2012-04-13 11:05:00,15.65,15.66,15.65,15.65,54800.0,10.8993,10.9063,10.8993,10.8993,54800.0
2012-04-13 11:10:00,15.65,15.66,15.64,15.65,104000.0,10.8993,10.9063,10.8923,10.8993,104000.0
2012-04-13 11:15:00,15.64,15.65,15.63,15.64,120000.0,10.8923,10.8993,10.8854,10.8923,120000.0
2012-04-13 11:20:00,15.64,15.65,15.64,15.65,42400.0,10.8923,10.8993,10.8923,10.8993,42400.0
2012-04-13 11:25:00,15.65,15.65,15.64,15.64,85200.0,10.8993,10.8993,10.8923,10.8923,85200.0
2012-04-13 11:30:00,15.64,15.65,15.63,15.64,80400.0,10.8923,10.8993,10.8854,10.8923,80400.0
2012-04-13 11:35:00,15.64,15.64,15.63,15.63,191200.0,10.8923,10.8923,10.8854,10.8854,191200.0
2012-04-13 11:40:00,15.63,15.65,15.63,15.63,50400.0,10.8854,10.8993,10.8854,10.8854,50400.0
2012-04-13 11:45:00,15.63,15.65,15.63,15.64,74800.0,10.8854,10.8993,10.8854,10.8923,74800.0
2012-04-13 11:50:00,15.64,15.64,15.63,15.63,75600.0,10.8923,10.8923,10.8854,10.8854,75600.0
2012-04-13 11:55:00,15.63,15.63,15.62,15.62,62800.0,10.8854,10.8854,10.8784,10.8784,62800.0
2012-04-13 12:00:00,15.63,15.63,15.63,15.63,59200.0,10.8854,10.8854,10.8854,10.8854,59200.0
2012-04-13 12:05:00,15.63,15.64,15.63,15.64,170000.0,10.8854,10.8923,10.8854,10.8923,170000.0
2012-04-13 12:10:00,15.64,15.64,15.63,15.64,407600.0,10.8923,10.8923,10.8854,10.8923,407600.0
2012-04-13 12:15:00,15.64,15.65,15.63,15.64,95600.0,10.8923,10.8993,10.8854,10.8923,95600.0
2012-04-13 12:20:00,15.64,15.65,15.63,15.65,70000.0,10.8923,10.8993,10.8854,10.8993,70000.0
2012-04-13 12:25:00,15.65,15.65,15.63,15.64,74000.0,10.8993,10.8993,10.8854,10.8923,74000.0
2012-04-13 12:30:00,15.64,15.65,15.64,15.65,68800.0,10.8923,10.8993,10.8923,10.8993,68800.0
2012-04-13 12:35:00,15.65,15.66,15.65,15.66,33200.0,10.8993,10.9063,10.8993,10.9063,33200.0
2012-04-13 12:40:00,15.66,15.67,15.65,15.67,49200.0,10.9063,10.9132,10.8993,10.9132,49200.0
2012-04-13 12:45:00,15.67,15.67,15.66,15.67,82400.0,10.9132,10.9132,10.9063,10.9132,82400.0
2012-04-13 12:50:00,15.67,15.67,15.66,15.66,29600.0,10.9132,10.9132,10.9063,10.9063,29600.0
2012-04-13 12:55:00,15.66,15.66,15.65,15.65,28400.0,10.9063,10.9063,10.8993,10.8993,28400.0
2012-04-13 13:00:00,15.65,15.65,15.65,15.65,38800.0,10.8993,10.8993,10.8993,10.8993,38800.0
2012-04-13 13:05:00,15.65,15.65,15.64,15.65,52000.0,10.8993,10.8993,10.8923,10.8993,52000.0
2012-04-13 13:10:00,15.65,15.66,15.65,15.65,34800.0,10.8993,10.9063,10.8993,10.8993,34800.0
2012-04-13 13:15:00,15.65,15.65,15.64,15.64,39200.0,10.8993,10.8993,10.8923,10.8923,39200.0
2012-04-13 13:20:00,15.64,15.64,15.63,15.63,89200.0,10.8923,10.8923,10.8854,10.8854,89200.0
2012-04-13 13:25:00,15.63,15.65,15.63,15.64,48400.0,10.8854,10.8993,10.8854,10.8923,48400.0
2012-04-13 13:30:00,15.64,15.65,15.63,15.64,40400.0,10.8923,10.8993,10.8854,10.8923,40400.0
2012-04-13 13:35:00,15.63,15.65,15.63,15.65,56400.0,10.8854,10.8993,10.8854,10.8993,56400.0
2012-04-13 13:40:00,15.65,15.65,15.64,15.65,27600.0,10.8993,10.8993,10.8923,10.8993,27600.0
2012-04-13 13:45:00,15.65,15.65,15.64,15.65,28000.0,10.8993,10.8993,10.8923,10.8993,28000.0
2012-04-13 13:50:00,15.64,15.65,15.63,15.63,28400.0,10.8923,10.8993,10.8854,10.8854,28400.0
2012-04-13 13:55:00,15.63,15.63,15.62,15.62,40400.0,10.8854,10.8854,10.8784,10.8784,40400.0
2012-04-13 14:00:00,15.62,15.62,15.6,15.6,38400.0,10.8784,10.8784,10.8645,10.8645,38400.0
2012-04-13 14:05:00,15.6,15.61,15.59,15.61,51600.0,10.8645,10.8714,10.8575,10.8714,51600.0
2012-04-13 14:10:00,15.61,15.61,15.61,15.61,8400.0,10.8714,10.8714,10.8714,10.8714,8400.0
2012-04-13 14:15:00,15.61,15.61,15.6,15.6,27200.0,10.8714,10.8714,10.8645,10.8645,27200.0
2012-04-13 14:20:00,15.6,15.62,15.6,15.61,35200.0,10.8645,10.8784,10.8645,10.8714,35200.0
2012-04-13 14:25:00,15.61,15.61,15.59,15.6,84000.0,10.8714,10.8714,10.8575,10.8645,84000.0
2012-04-13 14:30:00,15.6,15.61,15.6,15.6,27200.0,10.8645,10.8714,10.8645,10.8645,27200.0
2012-04-13 14:35:00,15.61,15.61,15.6,15.6,43600.0,10.8714,10.8714,10.8645,10.8645,43600.0
2012-04-13 14:40:00,15.6,15.61,15.59,15.59,39600.0,10.8645,10.8714,10.8575,10.8575,39600.0
2012-04-13 14:45:00,15.59,15.61,15.59,15.61,37600.0,10.8575,10.8714,10.8575,10.8714,37600.0
2012-04-13 14:50:00,15.61,15.61,15.59,15.6,50000.0,10.8714,10.8714,10.8575,10.8645,50000.0
2012-04-13 14:55:00,15.6,15.6,15.58,15.59,76400.0,10.8645,10.8645,10.8505,10.8575,76400.0
2012-04-13 15:00:00,15.58,15.6,15.58,15.59,25600.0,10.8505,10.8645,10.8505,10.8575,25600.0
2012-04-13 15:05:00,15.58,15.6,15.58,15.6,64400.0,10.8505,10.8645,10.8505,10.8645,64400.0
2012-04-13 15:10:00,15.6,15.6,15.59,15.59,28800.0,10.8645,10.8645,10.8575,10.8575,28800.0
2012-04-13 15:15:00,15.59,15.59,15.58,15.59,37600.0,10.8575,10.8575,10.8505,10.8575,37600.0
2012-04-13 15:20:00,15.59,15.6,15.59,15.59,109600.0,10.8575,10.8645,10.8575,10.8575,109600.0
2012-04-13 15:25:00,15.59,15.59,15.58,15.58,84400.0,10.8575,10.8575,10.8505,10.8505,84400.0
2012-04-13 15:30:00,15.58,15.58,15.56,15.56,98400.0,10.8505,10.8505,10.8366,10.8366,98400.0
2012-04-13 15:35:00,15.57,15.57,15.55,15.56,72400.0,10.8436,10.8436,10.8297,10.8366,72400.0
2012-04-13 15:40:00,15.56,15.56,15.55,15.55,92000.0,10.8366,10.8366,10.8297,10.8297,92000.0
2012-04-13 15:45:00,15.55,15.55,15.52,15.53,196800.0,10.8297,10.8297,10.8088,10.8157,196800.0
2012-04-13 15:50:00,15.53,15.54,15.53,15.53,167200.0,10.8157,10.8227,10.8157,10.8157,167200.0
2012-04-13 15:55:00,15.53,15.55,15.51,15.52,496000.0,10.8157,10.8297,10.8018,10.8088,496000.0
2012-04-16 09:30:00,15.55,15.58,15.53,15.57,110000.0,10.8297,10.8505,10.8157,10.8436,110000.0
2012-04-16 09:35:00,15.57,15.62,15.56,15.6,80000.0,10.8436,10.8784,10.8366,10.8645,80000.0
2012-04-16 09:40:00,15.6,15.62,15.59,15.61,112800.0,10.8645,10.8784,10.8575,10.8714,112800.0
2012-04-16 09:45:00,15.61,15.62,15.59,15.6,166800.0,10.8714,10.8784,10.8575,10.8645,166800.0
2012-04-16 09:50:00,15.61,15.62,15.59,15.62,119200.0,10.8714,10.8784,10.8575,10.8784,119200.0
2012-04-16 09:55:00,15.62,15.63,15.62,15.62,97200.0,10.8784,10.8854,10.8784,10.8784,97200.0
2012-04-16 10:00:00,15.62,15.65,15.62,15.63,190000.0,10.8784,10.8993,10.8784,10.8854,190000.0
2012-04-16 10:05:00,15.63,15.65,15.63,15.64,87200.0,10.8854,10.8993,10.8854,10.8923,87200.0
2012-04-16 10:10:00,15.64,15.66,15.62,15.65,110400.0,10.8923,10.9063,10.8784,10.8993,110400.0
2012-04-16 10:15:00,15.65,15.65,15.61,15.61,98000.0,10.8993,10.8993,10.8714,10.8714,98000.0
2012-04-16 10:20:00,15.61,15.61,15.59,15.6,111200.0,10.8714,10.8714,10.8575,10.8645,111200.0
2012-04-16 10:25:00,15.6,15.62,15.6,15.61,56800.0,10.8645,10.8784,10.8645,10.8714,56800.0
2012-04-16 10:30:00,15.61,15.61,15.59,15.59,85200.0,10.8714,10.8714,10.8575,10.8575,85200.0
2012-04-16 10:35:00,15.59,15.6,15.59,15.6,84000.0,10.8575,10.8645,10.8575,10.8645,84000.0
2012-04-16 10:40:00,15.59,15.6,15.59,15.59,55600.0,10.8575,10.8645,10.8575,10.8575,55600.0
2012-04-16 10:45:00,15.59,15.62,15.59,15.61,68400.0,10.8575,10.8784,10.8575,10.8714,68400.0
2012-04-16 10:50:00,15.61,15.61,15.6,15.6,57600.0,10.8714,10.8714,10.8645,10.8645,57600.0
2012-04-16 10:55:00,15.61,15.61,15.59,15.6,68400.0,10.8714,10.8714,10.8575,10.8645,68400.0
2012-04-16 11:00:00,15.6,15.62,15.6,15.61,63200.0,10.8645,10.8784,10.8645,10.8714,63200.0
2012-04-16 11:05:00,15.61,15.61,15.6,15.61,66000.0,10.8714,10.8714,10.8645,10.8714,66000.0
2012-04-16 11:10:00,15.61,15.62,15.6,15.61,43200.0,10.8714,10.8784,10.8645,10.8714,43200.0
2012-04-16 11:15:00,15.61,15.62,15.61,15.61,32000.0,10.8714,10.8784,10.8714,10.8714,32000.0
2012-04-16 11:20:00,15.61,15.63,15.61,15.63,33600.0,10.8714,10.8854,10.8714,10.8854,33600.0
2012-04-16 11:25:00,15.63,15.65,15.63,15.65,32000.0,10.8854,10.8993,10.8854,10.8993,32000.0
2012-04-16 11:30:00,15.65,15.65,15.63,15.63,38800.0,10.8993,10.8993,10.8854,10.8854,38800.0
2012-04-16 11:35:00,15.63,15.65,15.63,15.65,40800.0,10.8854,10.8993,10.8854,10.8993,40800.0
2012-04-16 11:40:00,15.65,15.66,15.65,15.65,42800.0,10.8993,10.9063,10.8993,10.8993,42800.0
2012-04-16 11:45:00,15.65,15.67,15.65,15.67,41200.0,10.8993,10.9132,10.8993,10.9132,41200.0
2012-04-16 11:50:00,15.67,15.67,15.66,15.67,54000.0,10.9132,10.9132,10.9063,10.9132,54000.0
2012-04-16 11:55:00,15.67,15.67,15.67,15.67,25600.0,10.9132,10.9132,10.9132,10.9132,25600.0
2012-04-16 12:00:00,15.67,15.68,15.66,15.68,58400.0,10.9132,10.9202,10.9063,10.9202,58400.0
2012-04-16 12:05:00,15.68,15.68,15.68,15.68,28000.0,10.9202,10.9202,10.9202,10.9202,28000.0
2012-04-16 12:10:00,15.68,15.69,15.68,15.68,25600.0,10.9202,10.9272,10.9202,10.9202,25600.0
2012-04-16 12:15:00,15.68,15.69,15.67,15.67,26000.0,10.9202,10.9272,10.9132,10.9132,26000.0
2012-04-16 12:20:00,15.67,15.67,15.65,15.67,27600.0,10.9132,10.9132,10.8993,10.9132,27600.0
2012-04-16 12:25:00,15.67,15.68,15.67,15.67,39200.0,10.9132,10.9202,10.9132,10.9132,39200.0
2012-04-16 12:30:00,15.67,15.67,15.65,15.65,74800.0,10.9132,10.9132,10.8993,10.8993,74800.0
2012-04-16 12:35:00,15.66,15.66,15.65,15.65,34400.0,10.9063,10.9063,10.8993,10.8993,34400.0
2012-04-16 12:40:00,15.65,15.66,15.65,15.65,44800.0,10.8993,10.9063,10.8993,10.8993,44800.0
2012-04-16 12:45:00,15.65,15.65,15.65,15.65,13600.0,10.8993,10.8993,10.8993,10.8993,13600.0
2012-04-16 12:50:00,15.66,15.66,15.65,15.66,8000.0,10.9063,10.9063,10.8993,10.9063,8000.0
2012-04-16 12:55:00,15.66,15.68,15.66,15.68,58400.0,10.9063,10.9202,10.9063,10.9202,58400.0
2012-04-16 13:00:00,15.68,15.68,15.67,15.68,31600.0,10.9202,10.9202,10.9132,10.9202,31600.0
2012-04-16 13:05:00,15.68,15.69,15.68,15.69,26000.0,10.9202,10.9272,10.9202,10.9272,26000.0
2012-04-16 13:10:00,15.69,15.69,15.68,15.68,25600.0,10.9272,10.9272,10.9202,10.9202,25600.0
2012-04-16 13:15:00,15.68,15.68,15.68,15.68,24400.0,10.9202,10.9202,10.9202,10.9202,24400.0
2012-04-16 13:20:00,15.68,15.68,15.67,15.67,50400.0,10.9202,10.9202,10.9132,10.9132,50400.0
2012-04-16 13:25:00,15.67,15.68,15.67,15.68,59600.0,10.9132,10.9202,10.9132,10.9202,59600.0
2012-04-16 13:30:00,15.68,15.69,15.68,15.68,54800.0,10.9202,10.9272,10.9202,10.9202,54800.0
2012-04-16 13:35:00,15.68,15.69,15.68,15.68,28800.0,10.9202,10.9272,10.9202,10.9202,28800.0
2012-04-16 13:40:00,15.68,15.7,15.68,15.7,44800.0,10.9202,10.9341,10.9202,10.9341,44800.0
2012-04-16 13:45:00,15.7,15.71,15.7,15.71,44400.0,10.9341,10.9411,10.9341,10.9411,44400.0
2012-04-16 13:50:00,15.71,15.72,15.7,15.71,79600.0,10.9411,10.948,10.9341,10.9411,79600.0
2012-04-16 13:55:00,15.71,15.72,15.7,15.71,48400.0,10.9411,10.948,10.9341,10.9411,48400.0
2012-04-16 14:00:00,15.71,15.71,15.7,15.71,45600.0,10.9411,10.9411,10.9341,10.9411,45600.0
2012-04-16 14:05:00,15.71,15.71,15.7,15.7,42400.0,10.9411,10.9411,10.9341,10.9341,42400.0
2012-04-16 14:10:00,15.7,15.72,15.7,15.71,56800.0,10.9341,10.948,10.9341,10.9411,56800.0
2012-04-16 14:15:00,15.71,15.71,15.71,15.71,20400.0,10.9411,10.9411,10.9411,10.9411,20400.0
2012-04-16 14:20:00,15.71,15.72,15.71,15.71,38800.0,10.9411,10.948,10.9411,10.9411,38800.0
2012-04-16 14:25:00,15.71,15.71,15.7,15.7,44800.0,10.9411,10.9411,10.9341,10.9341,44800.0
2012-04-16 14:30:00,15.7,15.71,15.7,15.71,45200.0,10.9341,10.9411,10.9341,10.9411,45200.0
2012-04-16 14:35:00,15.71,15.71,15.7,15.7,60400.0,10.9411,10.9411,10.9341,10.9341,60400.0
2012-04-16 14:40:00,15.7,15.71,15.7,15.7,51200.0,10.9341,10.9411,10.9341,10.9341,51200.0
2012-04-16 14:45:00,15.7,15.71,15.7,15.7,39600.0,10.9341,10.9411,10.9341,10.9341,39600.0
2012-04-16 14:50:00,15.7,15.71,15.7,15.7,70400.0,10.9341,10.9411,10.9341,10.9341,70400.0
2012-04-16 14:55:00,15.7,15.7,15.69,15.69,64400.0,10.9341,10.9341,10.9272,10.9272,64400.0
2012-04-16 15:00:00,15.69,15.7,15.69,15.7,45600.0,10.9272,10.9341,10.9272,10.9341,45600.0
2012-04-16 15:05:00,15.7,15.71,15.7,15.7,60800.0,10.9341,10.9411,10.9341,10.9341,60800.0
2012-04-16 15:10:00,15.7,15.71,15.7,15.71,90400.0,10.9341,10.9411,10.9341,10.9411,90400.0
2012-04-16 15:15:00,15.71,15.72,15.71,15.71,69200.0,10.9411,10.948,10.9411,10.9411,69200.0
2012-04-16 15:20:00,15.71,15.71,15.71,15.71,34400.0,10.9411,10.9411,10.9411,10.9411,34400.0
2012-04-16 15:25:00,15.71,15.71,15.7,15.71,104400.0,10.9411,10.9411,10.9341,10.9411,104400.0
2012-04-16 15:30:00,15.71,15.71,15.71,15.71,120800.0,10.9411,10.9411,10.9411,10.9411,120800.0
2012-04-16 15:35:00,15.71,15.71,15.7,15.7,302000.0,10.9411,10.9411,10.9341,10.9341,302000.0
2012-04-16 15:40:00,15.7,15.71,15.7,15.7,86800.0,10.9341,10.9411,10.9341,10.9341,86800.0
2012-04-16 15:45:00,15.7,15.7,15.69,15.69,147600.0,10.9341,10.9341,10.9272,10.9272,147600.0
2012-04-16 15:50:00,15.69,15.69,15.68,15.68,141600.0,10.9272,10.9272,10.9202,10.9202,141600.0
2012-04-16 15:55:00,15.68,15.69,15.67,15.67,257200.0,10.9202,10.9272,10.9132,10.9132,257200.0
2012-04-17 09:30:00,15.73,15.78,15.73,15.74,166800.0,10.955,10.9898,10.955,10.962,166800.0
2012-04-17 09:35:00,15.76,15.78,15.71,15.72,38400.0,10.9759,10.9898,10.9411,10.948,38400.0
2012-04-17 09:40:00,15.72,15.73,15.69,15.69,106400.0,10.948,10.955,10.9272,10.9272,106400.0
2012-04-17 09:45:00,15.69,15.7,15.66,15.66,76800.0,10.9272,10.9341,10.9063,10.9063,76800.0
2012-04-17 09:50:00,15.66,15.67,15.61,15.62,111600.0,10.9063,10.9132,10.8714,10.8784,111600.0
2012-04-17 09:55:00,15.62,15.63,15.61,15.61,46400.0,10.8784,10.8854,10.8714,10.8714,46400.0
2012-04-17 10:00:00,15.61,15.62,15.59,15.61,123600.0,10.8714,10.8784,10.8575,10.8714,123600.0
2012-04-17 10:05:00,15.61,15.62,15.59,15.6,75600.0,10.8714,10.8784,10.8575,10.8645,75600.0
2012-04-17 10:10:00,15.6,15.6,15.58,15.6,71600.0,10.8645,10.8645,10.8505,10.8645,71600.0
2012-04-17 10:15:00,15.6,15.63,15.58,15.62,110400.0,10.8645,10.8854,10.8505,10.8784,110400.0
2012-04-17 10:20:00,15.63,15.64,15.62,15.64,51200.0,10.8854,10.8923,10.8784,10.8923,51200.0
2012-04-17 10:25:00,15.64,15.65,15.64,15.65,45200.0,10.8923,10.8993,10.8923,10.8993,45200.0
2012-04-17 10:30:00,15.64,15.65,15.63,15.64,42400.0,10.8923,10.8993,10.8854,10.8923,42400.0
2012-04-17 10:35:00,15.64,15.68,15.64,15.67,52000.0,10.8923,10.9202,10.8923,10.9132,52000.0
2012-04-17 10:40:00,15.67,15.67,15.66,15.67,42000.0,10.9132,10.9132,10.9063,10.9132,42000.0
2012-04-17 10:45:00,15.67,15.69,15.67,15.69,41600.0,10.9132,10.9272,10.9132,10.9272,41600.0
2012-04-17 10:50:00,15.69,15.71,15.69,15.7,53200.0,10.9272,10.9411,10.9272,10.9341,53200.0
2012-04-17 10:55:00,15.7,15.7,15.7,15.7,24800.0,10.9341,10.9341,10.9341,10.9341,24800.0
2012-04-17 11:00:00,15.7,15.72,15.7,15.72,47600.0,10.9341,10.948,10.9341,10.948,47600.0
2012-04-17 11:05:00,15.72,15.72,15.71,15.72,39600.0,10.948,10.948,10.9411,10.948,39600.0
2012-04-17 11:10:00,15.72,15.72,15.71,15.72,52400.0,10.948,10.948,10.9411,10.948,52400.0
2012-04-17 11:15:00,15.72,15.72,15.69,15.7,57600.0,10.948,10.948,10.9272,10.9341,57600.0
2012-04-17 11:20:00,15.7,15.71,15.7,15.71,56400.0,10.9341,10.9411,10.9341,10.9411,56400.0
2012-04-17 11:25:00,15.71,15.71,15.69,15.7,45200.0,10.9411,10.9411,10.9272,10.9341,45200.0
2012-04-17 11:30:00,15.7,15.7,15.69,15.69,30800.0,10.9341,10.9341,10.9272,10.9272,30800.0
2012-04-17 11:35:00,15.69,15.7,15.69,15.69,23200.0,10.9272,10.9341,10.9272,10.9272,23200.0
2012-04-17 11:40:00,15.69,15.7,15.69,15.7,16800.0,10.9272,10.9341,10.9272,10.9341,16800.0
2012-04-17 11:45:00,15.7,15.71,15.7,15.71,19200.0,10.9341,10.9411,10.9341,10.9411,19200.0
2012-04-17 11:50:00,15.71,15.72,15.7,15.71,33600.0,10.9411,10.948,10.9341,10.9411,33600.0
2012-04-17 11:55:00,15.7,15.71,15.7,15.71,52000.0,10.9341,10.9411,10.9341,10.9411,52000.0
2012-04-17 12:00:00,15.7,15.71,15.7,15.71,25600.0,10.9341,10.9411,10.9341,10.9411,25600.0
2012-04-17 12:05:00,15.71,15.71,15.7,15.71,24000.0,10.9411,10.9411,10.9341,10.9411,24000.0
2012-04-17 12:10:00,15.71,15.71,15.7,15.7,18400.0,10.9411,10.9411,10.9341,10.9341,18400.0
2012-04-17 12:15:00,15.71,15.71,15.7,15.71,88800.0,10.9411,10.9411,10.9341,10.9411,88800.0
2012-04-17 12:20:00,15.71,15.73,15.71,15.72,56400.0,10.9411,10.955,10.9411,10.948,56400.0
2012-04-17 12:25:00,15.72,15.73,15.72,15.72,23600.0,10.948,10.955,10.948,10.948,23600.0
2012-04-17 12:30:00,15.73,15.74,15.73,15.74,68400.0,10.955,10.962,10.955,10.962,68400.0
2012-04-17 12:35:00,15.74,15.74,15.73,15.73,37600.0,10.962,10.962,10.955,10.955,37600.0
2012-04-17 12:40:00,15.73,15.73,15.72,15.73,19600.0,10.955,10.955,10.948,10.955,19600.0
2012-04-17 12:45:00,15.73,15.73,15.72,15.73,52000.0,10.955,10.955,10.948,10.955,52000.0
2012-04-17 12:50:00,15.73,15.74,15.72,15.72,28000.0,10.955,10.962,10.948,10.948,28000.0
2012-04-17 12:55:00,15.72,15.72,15.72,15.72,14400.0,10.948,10.948,10.948,10.948,14400.0
2012-04-17 13:00:00,15.72,15.72,15.72,15.72,23600.0,10.948,10.948,10.948,10.948,23600.0
2012-04-17 13:05:00,15.72,15.73,15.71,15.72,75200.0,10.948,10.955,10.9411,10.948,75200.0
2012-04-17 13:10:00,15.72,15.72,15.72,15.72,25600.0,10.948,10.948,10.948,10.948,25600.0
2012-04-17 13:15:00,15.73,15.73,15.72,15.72,23200.0,10.955,10.955,10.948,10.948,23200.0
2012-04-17 13:20:00,15.72,15.72,15.72,15.72,37600.0,10.948,10.948,10.948,10.948,37600.0
2012-04-17 13:25:00,15.72,15.72,15.72,15.72,22000.0,10.948,10.948,10.948,10.948,22000.0
2012-04-17 13:30:00,15.72,15.72,15.71,15.72,138800.0,10.948,10.948,10.9411,10.948,138800.0
2012-04-17 13:35:00,15.72,15.72,15.71,15.71,88800.0,10.948,10.948,10.9411,10.9411,88800.0
2012-04-17 13:40:00,15.71,15.72,15.71,15.71,36800.0,10.9411,10.948,10.9411,10.9411,36800.0
2012-04-17 13:45:00,15.71,15.71,15.71,15.71,10400.0,10.9411,10.9411,10.9411,10.9411,10400.0
2012-04-17 13:50:00,15.71,15.71,15.71,15.71,52400.0,10.9411,10.9411,10.9411,10.9411,52400.0
2012-04-17 13:55:00,15.71,15.72,15.71,15.71,74000.0,10.9411,10.948,10.9411,10.9411,74000.0
2012-04-17 14:00:00,15.71,15.72,15.71,15.72,15600.0,10.9411,10.948,10.9411,10.948,15600.0
2012-04-17 14:05:00,15.71,15.72,15.71,15.72,38400.0,10.9411,10.948,10.9411,10.948,38400.0
2012-04-17 14:10:00,15.72,15.72,15.72,15.72,32800.0,10.948,10.948,10.948,10.948,32800.0
2012-04-17 14:15:00,15.72,15.72,15.71,15.72,48400.0,10.948,10.948,10.9411,10.948,48400.0
2012-04-17 14:20:00,15.71,15.72,15.71,15.71,69600.0,10.9411,10.948,10.9411,10.9411,69600.0
2012-04-17 14:25:00,15.72,15.72,15.71,15.72,82400.0,10.948,10.948,10.9411,10.948,82400.0
2012-04-17 14:30:00,15.72,15.72,15.72,15.72,50400.0,10.948,10.948,10.948,10.948,50400.0
2012-04-17 14:35:00,15.72,15.72,15.71,15.72,108400.0,10.948,10.948,10.9411,10.948,108400.0
2012-04-17 14:40:00,15.72,15.72,15.71,15.71,56000.0,10.948,10.948,10.9411,10.9411,56000.0
2012-04-17 14:45:00,15.71,15.72,15.71,15.71,49200.0,10.9411,10.948,10.9411,10.9411,49200.0
2012-04-17 14:50:00,15.71,15.72,15.71,15.72,33600.0,10.9411,10.948,10.9411,10.948,33600.0
2012-04-17 14:55:00,15.72,15.72,15.71,15.72,61600.0,10.948,10.948,10.9411,10.948,61600.0
2012-04-17 15:00:00,15.73,15.74,15.72,15.74,60800.0,10.955,10.962,10.948,10.962,60800.0
2012-04-17 15:05:00,15.73,15.74,15.73,15.74,24800.0,10.955,10.962,10.955,10.962,24800.0
2012-04-17 15:10:00,15.74,15.74,15.73,15.73,124400.0,10.962,10.962,10.955,10.955,124400.0
2012-04-17 15:15:00,15.73,15.74,15.73,15.74,56800.0,10.955,10.962,10.955,10.962,56800.0
2012-04-17 15:20:00,15.74,15.75,15.74,15.74,46400.0,10.962,10.9689,10.962,10.962,46400.0
2012-04-17 15:25:00,15.74,15.75,15.74,15.75,36000.0,10.962,10.9689,10.962,10.9689,36000.0
2012-04-17 15:30:00,15.75,15.76,15.74,15.74,77600.0,10.9689,10.9759,10.962,10.962,77600.0
2012-04-17 15:35:00,15.75,15.75,15.74,15.74,77600.0,10.9689,10.9689,10.962,10.962,77600.0
2012-04-17 15:40:00,15.74,15.75,15.73,15.74,143200.0,10.962,10.9689,10.955,10.962,143200.0
2012-04-17 15:45:00,15.74,15.76,15.74,15.75,82400.0,10.962,10.9759,10.962,10.9689,82400.0
2012-04-17 15:50:00,15.74,15.76,15.74,15.76,192000.0,10.962,10.9759,10.962,10.9759,192000.0
2012-04-17 15:55:00,15.76,15.76,15.75,15.75,164000.0,10.9759,10.9759,10.9689,10.9689,164000.0
2012-04-18 09:30:00,15.69,15.71,15.65,15.69,196000.0,10.9272,10.9411,10.8993,10.9272,196000.0
2012-04-18 09:35:00,15.69,15.7,15.62,15.62,149200.0,10.9272,10.9341,10.8784,10.8784,149200.0
2012-04-18 09:40:00,15.62,15.64,15.58,15.59,332000.0,10.8784,10.8923,10.8505,10.8575,332000.0
2012-04-18 09:45:00,15.6,15.64,15.59,15.64,123600.0,10.8645,10.8923,10.8575,10.8923,123600.0
2012-04-18 09:50:00,15.64,15.68,15.62,15.66,152400.0,10.8923,10.9202,10.8784,10.9063,152400.0
2012-04-18 09:55:00,15.66,15.68,15.65,15.67,72000.0,10.9063,10.9202,10.8993,10.9132,72000.0
2012-04-18 10:00:00,15.67,15.69,15.66,15.66,278000.0,10.9132,10.9272,10.9063,10.9063,278000.0
2012-04-18 10:05:00,15.66,15.69,15.65,15.69,116000.0,10.9063,10.9272,10.8993,10.9272,116000.0
2012-04-18 10:10:00,15.69,15.71,15.68,15.71,82000.0,10.9272,10.9411,10.9202,10.9411,82000.0
2012-04-18 10:15:00,15.71,15.72,15.69,15.69,48800.0,10.9411,10.948,10.9272,10.9272,48800.0
2012-04-18 10:20:00,15.69,15.7,15.67,15.67,57200.0,10.9272,10.9341,10.9132,10.9132,57200.0
2012-04-18 10:25:00,15.67,15.67,15.65,15.66,118400.0,10.9132,10.9132,10.8993,10.9063,118400.0
2012-04-18 10:30:00,15.65,15.67,15.65,15.67,42400.0,10.8993,10.9132,10.8993,10.9132,42400.0
2012-04-18 10:35:00,15.68,15.68,15.67,15.68,59600.0,10.9202,10.9202,10.9132,10.9202,59600.0
2012-04-18 10:40:00,15.68,15.69,15.67,15.68,29200.0,10.9202,10.9272,10.9132,10.9202,29200.0
2012-04-18 10:45:00,15.69,15.7,15.68,15.68,79200.0,10.9272,10.9341,10.9202,10.9202,79200.0
2012-04-18 10:50:00,15.68,15.69,15.67,15.68,60800.0,10.9202,10.9272,10.9132,10.9202,60800.0
2012-04-18 10:55:00,15.68,15.68,15.66,15.66,31200.0,10.9202,10.9202,10.9063,10.9063,31200.0
2012-04-18 11:00:00,15.66,15.67,15.65,15.67,35200.0,10.9063,10.9132,10.8993,10.9132,35200.0
2012-04-18 11:05:00,15.67,15.67,15.65,15.67,70400.0,10.9132,10.9132,10.8993,10.9132,70400.0
2012-04-18 11:10:00,15.67,15.67,15.64,15.65,48800.0,10.9132,10.9132,10.8923,10.8993,48800.0
2012-04-18 11:15:00,15.65,15.66,15.65,15.66,70400.0,10.8993,10.9063,10.8993,10.9063,70400.0
2012-04-18 11:20:00,15.66,15.68,15.66,15.68,33200.0,10.9063,10.9202,10.9063,10.9202,33200.0
2012-04-18 11:25:00,15.68,15.69,15.67,15.68,65600.0,10.9202,10.9272,10.9132,10.9202,65600.0
2012-04-18 11:30:00,15.68,15.69,15.68,15.69,48000.0,10.9202,10.9272,10.9202,10.9272,48000.0
2012-04-18 11:35:00,15.69,15.7,15.68,15.7,26400.0,10.9272,10.9341,10.9202,10.9341,26400.0
2012-04-18 11:40:00,15.7,15.7,15.69,15.7,25600.0,10.9341,10.9341,10.9272,10.9341,25600.0
2012-04-18 11:45:00,15.7,15.7,15.69,15.7,84800.0,10.9341,10.9341,10.9272,10.9341,84800.0
2012-04-18 11:50:00,15.69,15.71,15.69,15.71,45600.0,10.9272,10.9411,10.9272,10.9411,45600.0
2012-04-18 11:55:00,15.71,15.72,15.7,15.71,77200.0,10.9411,10.948,10.9341,10.9411,77200.0
2012-04-18 12:00:00,15.71,15.72,15.71,15.72,30400.0,10.9411,10.948,10.9411,10.948,30400.0
2012-04-18 12:05:00,15.72,15.72,15.71,15.72,38800.0,10.948,10.948,10.9411,10.948,38800.0
2012-04-18 12:10:00,15.72,15.73,15.71,15.73,59200.0,10.948,10.955,10.9411,10.955,59200.0
2012-04-18 12:15:00,15.73,15.74,15.72,15.74,49200.0,10.955,10.962,10.948,10.962,49200.0
2012-04-18 12:20:00,15.74,15.74,15.72,15.73,81200.0,10.962,10.962,10.948,10.955,81200.0
2012-04-18 12:25:00,15.73,15.74,15.73,15.73,125600.0,10.955,10.962,10.955,10.955,125600.0
2012-04-18 12:30:00,15.73,15.73,15.72,15.73,52000.0,10.955,10.955,10.948,10.955,52000.0
2012-04-18 12:35:00,15.73,15.74,15.73,15.74,60400.0,10.955,10.962,10.955,10.962,60400.0
2012-04-18 12:40:00,15.74,15.75,15.74,15.74,52000.0,10.962,10.9689,10.962,10.962,52000.0
2012-04-18 12:45:00,15.75,15.75,15.74,15.74,75600.0,10.9689,10.9689,10.962,10.962,75600.0
2012-04-18 12:50:00,15.74,15.74,15.74,15.74,55600.0,10.962,10.962,10.962,10.962,55600.0
2012-04-18 12:55:00,15.74,15.75,15.74,15.75,40400.0,10.962,10.9689,10.962,10.9689,40400.0
2012-04-18 13:00:00,15.75,15.76,15.75,15.76,34400.0,10.9689,10.9759,10.9689,10.9759,34400.0
2012-04-18 13:05:00,15.76,15.77,15.75,15.76,98000.0,10.9759,10.9829,10.9689,10.9759,98000.0
2012-04-18 13:10:00,15.76,15.76,15.75,15.76,98000.0,10.9759,10.9759,10.9689,10.9759,98000.0
2012-04-18 13:15:00,15.76,15.76,15.74,15.74,40400.0,10.9759,10.9759,10.962,10.962,40400.0
2012-04-18 13:20:00,15.74,15.74,15.74,15.74,45200.0,10.962,10.962,10.962,10.962,45200.0
2012-04-18 13:25:00,15.74,15.74,15.72,15.73,64800.0,10.962,10.962,10.948,10.955,64800.0
2012-04-18 13:30:00,15.73,15.74,15.73,15.73,45600.0,10.955,10.962,10.955,10.955,45600.0
2012-04-18 13:35:00,15.73,15.73,15.73,15.73,13600.0,10.955,10.955,10.955,10.955,13600.0
2012-04-18 13:40:00,15.73,15.74,15.73,15.74,33200.0,10.955,10.962,10.955,10.962,33200.0
2012-04-18 13:45:00,15.74,15.74,15.73,15.73,12400.0,10.962,10.962,10.955,10.955,12400.0
2012-04-18 13:50:00,15.73,15.74,15.73,15.74,34800.0,10.955,10.962,10.955,10.962,34800.0
2012-04-18 13:55:00,15.74,15.74,15.71,15.72,93200.0,10.962,10.962,10.9411,10.948,93200.0
2012-04-18 14:00:00,15.72,15.72,15.71,15.71,99200.0,10.948,10.948,10.9411,10.9411,99200.0
2012-04-18 14:05:00,15.71,15.72,15.71,15.71,25600.0,10.9411,10.948,10.9411,10.9411,25600.0
2012-04-18 14:10:00,15.71,15.71,15.7,15.71,40000.0,10.9411,10.9411,10.9341,10.9411,40000.0
2012-04-18 14:15:00,15.71,15.71,15.7,15.71,36400.0,10.9411,10.9411,10.9341,10.9411,36400.0
2012-04-18 14:20:00,15.71,15.71,15.7,15.71,24800.0,10.9411,10.9411,10.9341,10.9411,24800.0
2012-04-18 14:25:00,15.71,15.72,15.71,15.71,84400.0,10.9411,10.948,10.9411,10.9411,84400.0
2012-04-18 14:30:00,15.71,15.71,15.7,15.71,56000.0,10.9411,10.9411,10.9341,10.9411,56000.0
2012-04-18 14:35:00,15.7,15.71,15.7,15.71,26800.0,10.9341,10.9411,10.9341,10.9411,26800.0
2012-04-18 14:40:00,15.71,15.71,15.69,15.69,49600.0,10.9411,10.9411,10.9272,10.9272,49600.0
2012-04-18 14:45:00,15.69,15.69,15.68,15.69,38000.0,10.9272,10.9272,10.9202,10.9272,38000.0
2012-04-18 14:50:00,15.69,15.69,15.69,15.69,42000.0,10.9272,10.9272,10.9272,10.9272,42000.0
2012-04-18 14:55:00,15.69,15.69,15.68,15.68,22800.0,10.9272,10.9272,10.9202,10.9202,22800.0
2012-04-18 15:00:00,15.68,15.71,15.68,15.71,81600.0,10.9202,10.9411,10.9202,10.9411,81600.0
2012-04-18 15:05:00,15.71,15.71,15.69,15.69,46000.0,10.9411,10.9411,10.9272,10.9272,46000.0
2012-04-18 15:10:00,15.69,15.69,15.68,15.69,56000.0,10.9272,10.9272,10.9202,10.9272,56000.0
2012-04-18 15:15:00,15.69,15.7,15.69,15.7,99200.0,10.9272,10.9341,10.9272,10.9341,99200.0
2012-04-18 15:20:00,15.7,15.71,15.69,15.7,274400.0,10.9341,10.9411,10.9272,10.9341,274400.0
2012-04-18 15:25:00,15.7,15.71,15.69,15.69,67200.0,10.9341,10.9411,10.9272,10.9272,67200.0
2012-04-18 15:30:00,15.69,15.7,15.69,15.69,42400.0,10.9272,10.9341,10.9272,10.9272,42400.0
2012-04-18 15:35:00,15.69,15.69,15.68,15.68,63600.0,10.9272,10.9272,10.9202,10.9202,63600.0
2012-04-18 15:40:00,15.68,15.69,15.68,15.69,87200.0,10.9202,10.9272,10.9202,10.9272,87200.0
2012-04-18 15:45:00,15.69,15.7,15.69,15.69,106000.0,10.9272,10.9341,10.9272,10.9272,106000.0
2012-04-18 15:50:00,15.69,15.69,15.68,15.69,154400.0,10.9272,10.9272,10.9202,10.9272,154400.0
2012-04-18 15:55:00,15.69,15.71,15.69,15.7,445200.0,10.9272,10.9411,10.9272,10.9341,445200.0
2012-04-19 09:30:00,15.68,15.7,15.65,15.65,88000.0,10.9202,10.9341,10.8993,10.8993,88000.0
2012-04-19 09:35:00,15.65,15.67,15.61,15.61,94400.0,10.8993,10.9132,10.8714,10.8714,94400.0
2012-04-19 09:40:00,15.62,15.62,15.59,15.61,170000.0,10.8784,10.8784,10.8575,10.8714,170000.0
2012-04-19 09:45:00,15.61,15.63,15.61,15.62,154400.0,10.8714,10.8854,10.8714,10.8784,154400.0
2012-04-19 09:50:00,15.62,15.64,15.62,15.62,85200.0,10.8784,10.8923,10.8784,10.8784,85200.0
2012-04-19 09:55:00,15.62,15.65,15.62,15.65,41600.0,10.8784,10.8993,10.8784,10.8993,41600.0
2012-04-19 10:00:00,15.65,15.68,15.63,15.66,134000.0,10.8993,10.9202,10.8854,10.9063,134000.0
2012-04-19 10:05:00,15.66,15.68,15.63,15.64,200800.0,10.9063,10.9202,10.8854,10.8923,200800.0
2012-04-19 10:10:00,15.63,15.65,15.63,15.65,70000.0,10.8854,10.8993,10.8854,10.8993,70000.0
2012-04-19 10:15:00,15.65,15.65,15.63,15.65,84000.0,10.8993,10.8993,10.8854,10.8993,84000.0
2012-04-19 10:20:00,15.65,15.65,15.63,15.63,50800.0,10.8993,10.8993,10.8854,10.8854,50800.0
2012-04-19 10:25:00,15.63,15.63,15.61,15.62,90000.0,10.8854,10.8854,10.8714,10.8784,90000.0
2012-04-19 10:30:00,15.62,15.63,15.6,15.62,76800.0,10.8784,10.8854,10.8645,10.8784,76800.0
2012-04-19 10:35:00,15.62,15.64,15.62,15.64,54400.0,10.8784,10.8923,10.8784,10.8923,54400.0
2012-04-19 10:40:00,15.64,15.68,15.64,15.67,126400.0,10.8923,10.9202,10.8923,10.9132,126400.0
2012-04-19 10:45:00,15.67,15.7,15.67,15.67,154400.0,10.9132,10.9341,10.9132,10.9132,154400.0
2012-04-19 10:50:00,15.67,15.69,15.67,15.69,42000.0,10.9132,10.9272,10.9132,10.9272,42000.0
2012-04-19 10:55:00,15.69,15.7,15.69,15.69,51200.0,10.9272,10.9341,10.9272,10.9272,51200.0
2012-04-19 11:00:00,15.7,15.7,15.68,15.68,51600.0,10.9341,10.9341,10.9202,10.9202,51600.0
2012-04-19 11:05:00,15.69,15.71,15.69,15.7,30400.0,10.9272,10.9411,10.9272,10.9341,30400.0
2012-04-19 11:10:00,15.7,15.71,15.7,15.71,72400.0,10.9341,10.9411,10.9341,10.9411,72400.0
2012-04-19 11:15:00,15.71,15.71,15.7,15.7,14400.0,10.9411,10.9411,10.9341,10.9341,14400.0
2012-04-19 11:20:00,15.7,15.72,15.69,15.7,74000.0,10.9341,10.948,10.9272,10.9341,74000.0
2012-04-19 11:25:00,15.7,15.72,15.7,15.7,60800.0,10.9341,10.948,10.9341,10.9341,60800.0
2012-04-19 11:30:00,15.7,15.71,15.69,15.7,61600.0,10.9341,10.9411,10.9272,10.9341,61600.0
2012-04-19 11:35:00,15.7,15.71,15.69,15.71,30000.0,10.9341,10.9411,10.9272,10.9411,30000.0
2012-04-19 11:40:00,15.71,15.73,15.71,15.72,40400.0,10.9411,10.955,10.9411,10.948,40400.0
2012-04-19 11:45:00,15.72,15.73,15.72,15.73,35600.0,10.948,10.955,10.948,10.955,35600.0
2012-04-19 11:50:00,15.73,15.74,15.73,15.74,47200.0,10.955,10.962,10.955,10.962,47200.0
2012-04-19 11:55:00,15.74,15.75,15.73,15.73,61200.0,10.962,10.9689,10.955,10.955,61200.0
2012-04-19 12:00:00,15.73,15.73,15.71,15.71,59600.0,10.955,10.955,10.9411,10.9411,59600.0
2012-04-19 12:05:00,15.71,15.71,15.69,15.69,37600.0,10.9411,10.9411,10.9272,10.9272,37600.0
2012-04-19 12:10:00,15.69,15.7,15.68,15.68,101200.0,10.9272,10.9341,10.9202,10.9202,101200.0
2012-04-19 12:15:00,15.68,15.68,15.66,15.67,57600.0,10.9202,10.9202,10.9063,10.9132,57600.0
2012-04-19 12:20:00,15.67,15.68,15.66,15.66,25600.0,10.9132,10.9202,10.9063,10.9063,25600.0
2012-04-19 12:25:00,15.66,15.67,15.66,15.67,44000.0,10.9063,10.9132,10.9063,10.9132,44000.0
2012-04-19 12:30:00,15.67,15.67,15.65,15.67,46800.0,10.9132,10.9132,10.8993,10.9132,46800.0
2012-04-19 12:35:00,15.67,15.68,15.67,15.68,28400.0,10.9132,10.9202,10.9132,10.9202,28400.0
2012-04-19 12:40:00,15.67,15.68,15.67,15.68,46000.0,10.9132,10.9202,10.9132,10.9202,46000.0
2012-04-19 12:45:00,15.68,15.69,15.68,15.69,38800.0,10.9202,10.9272,10.9202,10.9272,38800.0
2012-04-19 12:50:00,15.68,15.7,15.68,15.69,54800.0,10.9202,10.9341,10.9202,10.9272,54800.0
2012-04-19 12:55:00,15.69,15.7,15.69,15.7,64800.0,10.9272,10.9341,10.9272,10.9341,64800.0
2012-04-19 13:00:00,15.7,15.71,15.7,15.7,46400.0,10.9341,10.9411,10.9341,10.9341,46400.0
2012-04-19 13:05:00,15.7,15.71,15.7,15.7,48400.0,10.9341,10.9411,10.9341,10.9341,48400.0
2012-04-19 13:10:00,15.7,15.7,15.68,15.69,42800.0,10.9341,10.9341,10.9202,10.9272,42800.0
2012-04-19 13:15:00,15.69,15.7,15.69,15.69,47600.0,10.9272,10.9341,10.9272,10.9272,47600.0
2012-04-19 13:20:00,15.69,15.69,15.68,15.68,90400.0,10.9272,10.9272,10.9202,10.9202,90400.0
2012-04-19 13:25:00,15.68,15.69,15.67,15.68,98800.0,10.9202,10.9272,10.9132,10.9202,98800.0
2012-04-19 13:30:00,15.68,15.7,15.68,15.7,74000.0,10.9202,10.9341,10.9202,10.9341,74000.0
2012-04-19 13:35:00,15.7,15.7,15.68,15.68,49200.0,10.9341,10.9341,10.9202,10.9202,49200.0
2012-04-19 13:40:00,15.68,15.68,15.67,15.68,30800.0,10.9202,10.9202,10.9132,10.9202,30800.0
2012-04-19 13:45:00,15.68,15.68,15.67,15.67,48400.0,10.9202,10.9202,10.9132,10.9132,48400.0
2012-04-19 13:50:00,15.67,15.67,15.66,15.66,42400.0,10.9132,10.9132,10.9063,10.9063,42400.0
2012-04-19 13:55:00,15.66,15.66,15.65,15.65,44400.0,10.9063,10.9063,10.8993,10.8993,44400.0
2012-04-19 14:00:00,15.65,15.66,15.65,15.66,42400.0,10.8993,10.9063,10.8993,10.9063,42400.0
2012-04-19 14:05:00,15.66,15.67,15.65,15.66,26800.0,10.9063,10.9132,10.8993,10.9063,26800.0
2012-04-19 14:10:00,15.67,15.67,15.67,15.67,51600.0,10.9132,10.9132,10.9132,10.9132,51600.0
2012-04-19 14:15:00,15.68,15.68,15.65,15.66,38800.0,10.9202,10.9202,10.8993,10.9063,38800.0
2012-04-19 14:20:00,15.66,15.67,15.65,15.65,37600.0,10.9063,10.9132,10.8993,10.8993,37600.0
2012-04-19 14:25:00,15.65,15.66,15.65,15.65,52800.0,10.8993,10.9063,10.8993,10.8993,52800.0
2012-04-19 14:30:00,15.65,15.66,15.64,15.64,50400.0,10.8993,10.9063,10.8923,10.8923,50400.0
2012-04-19 14:35:00,15.64,15.64,15.63,15.64,58400.0,10.8923,10.8923,10.8854,10.8923,58400.0
2012-04-19 14:40:00,15.64,15.65,15.63,15.64,96800.0,10.8923,10.8993,10.8854,10.8923,96800.0
2012-04-19 14:45:00,15.64,15.65,15.63,15.65,41600.0,10.8923,10.8993,10.8854,10.8993,41600.0
2012-04-19 14:50:00,15.65,15.65,15.63,15.64,89600.0,10.8993,10.8993,10.8854,10.8923,89600.0
2012-04-19 14:55:00,15.64,15.64,15.63,15.63,41200.0,10.8923,10.8923,10.8854,10.8854,41200.0
2012-04-19 15:00:00,15.63,15.64,15.63,15.63,40400.0,10.8854,10.8923,10.8854,10.8854,40400.0
2012-04-19 15:05:00,15.63,15.63,15.62,15.62,70400.0,10.8854,10.8854,10.8784,10.8784,70400.0
2012-04-19 15:10:00,15.62,15.63,15.6,15.61,118800.0,10.8784,10.8854,10.8645,10.8714,118800.0
2012-04-19 15:15:00,15.61,15.62,15.6,15.61,166400.0,10.8714,10.8784,10.8645,10.8714,166400.0
2012-04-19 15:20:00,15.61,15.61,15.6,15.61,263600.0,10.8714,10.8714,10.8645,10.8714,263600.0
2012-04-19 15:25:00,15.61,15.64,15.6,15.64,69600.0,10.8714,10.8923,10.8645,10.8923,69600.0
2012-04-19 15:30:00,15.63,15.66,15.63,15.66,146800.0,10.8854,10.9063,10.8854,10.9063,146800.0
2012-04-19 15:35:00,15.65,15.66,15.65,15.65,109600.0,10.8993,10.9063,10.8993,10.8993,109600.0
2012-04-19 15:40:00,15.65,15.66,15.65,15.66,113200.0,10.8993,10.9063,10.8993,10.9063,113200.0
2012-04-19 15:45:00,15.66,15.69,15.66,15.68,246800.0,10.9063,10.9272,10.9063,10.9202,246800.0
2012-04-19 15:50:00,15.68,15.68,15.65,15.67,170000.0,10.9202,10.9202,10.8993,10.9132,170000.0
2012-04-19 15:55:00,15.67,15.69,15.67,15.68,378000.0,10.9132,10.9272,10.9132,10.9202,378000.0
2012-04-20 09:30:00,15.7,15.71,15.64,15.64,1344000.0,10.9341,10.9411,10.8923,10.8923,1344000.0
2012-04-20 09:35:00,15.65,15.7,15.64,15.7,89600.0,10.8993,10.9341,10.8923,10.9341,89600.0
2012-04-20 09:40:00,15.69,15.71,15.67,15.7,91200.0,10.9272,10.9411,10.9132,10.9341,91200.0
2012-04-20 09:45:00,15.71,15.74,15.7,15.71,148000.0,10.9411,10.962,10.9341,10.9411,148000.0
2012-04-20 09:50:00,15.71,15.74,15.71,15.73,101600.0,10.9411,10.962,10.9411,10.955,101600.0
2012-04-20 09:55:00,15.72,15.72,15.69,15.71,58000.0,10.948,10.948,10.9272,10.9411,58000.0
2012-04-20 10:00:00,15.71,15.71,15.69,15.7,76400.0,10.9411,10.9411,10.9272,10.9341,76400.0
2012-04-20 10:05:00,15.7,15.73,15.7,15.72,168800.0,10.9341,10.955,10.9341,10.948,168800.0
2012-04-20 10:10:00,15.72,15.75,15.71,15.73,124400.0,10.948,10.9689,10.9411,10.955,124400.0
2012-04-20 10:15:00,15.72,15.74,15.72,15.73,55600.0,10.948,10.962,10.948,10.955,55600.0
2012-04-20 10:20:00,15.74,15.74,15.72,15.73,76800.0,10.962,10.962,10.948,10.955,76800.0
2012-04-20 10:25:00,15.73,15.74,15.72,15.72,51600.0,10.955,10.962,10.948,10.948,51600.0
2012-04-20 10:30:00,15.72,15.75,15.72,15.74,68800.0,10.948,10.9689,10.948,10.962,68800.0
2012-04-20 10:35:00,15.74,15.75,15.74,15.75,67600.0,10.962,10.9689,10.962,10.9689,67600.0
2012-04-20 10:40:00,15.75,15.76,15.74,15.75,57600.0,10.9689,10.9759,10.962,10.9689,57600.0
2012-04-20 10:45:00,15.75,15.76,15.74,15.74,73600.0,10.9689,10.9759,10.962,10.962,73600.0
2012-04-20 10:50:00,15.74,15.78,15.74,15.78,50800.0,10.962,10.9898,10.962,10.9898,50800.0
2012-04-20 10:55:00,15.78,15.78,15.77,15.77,70800.0,10.9898,10.9898,10.9829,10.9829,70800.0
2012-04-20 11:00:00,15.78,15.8,15.78,15.8,70800.0,10.9898,11.0038,10.9898,11.0038,70800.0
2012-04-20 11:05:00,15.8,15.8,15.77,15.77,79200.0,11.0038,11.0038,10.9829,10.9829,79200.0
2012-04-20 11:10:00,15.77,15.79,15.77,15.79,88000.0,10.9829,10.9968,10.9829,10.9968,88000.0
2012-04-20 11:15:00,15.79,15.81,15.79,15.81,21600.0,10.9968,11.0107,10.9968,11.0107,21600.0
2012-04-20 11:20:00,15.81,15.81,15.8,15.81,16000.0,11.0107,11.0107,11.0038,11.0107,16000.0
2012-04-20 11:25:00,15.81,15.81,15.81,15.81,37600.0,11.0107,11.0107,11.0107,11.0107,37600.0
2012-04-20 11:30:00,15.81,15.82,15.81,15.82,48000.0,11.0107,11.0177,11.0107,11.0177,48000.0
2012-04-20 11:35:00,15.82,15.84,15.82,15.83,97200.0,11.0177,11.0316,11.0177,11.0247,97200.0
2012-04-20 11:40:00,15.83,15.84,15.83,15.84,33600.0,11.0247,11.0316,11.0247,11.0316,33600.0
2012-04-20 11:45:00,15.84,15.86,15.84,15.85,126400.0,11.0316,11.0456,11.0316,11.0386,126400.0
2012-04-20 11:50:00,15.85,15.86,15.85,15.85,44000.0,11.0386,11.0456,11.0386,11.0386,44000.0
2012-04-20 11:55:00,15.85,15.86,15.85,15.86,30000.0,11.0386,11.0456,11.0386,11.0456,30000.0
2012-04-20 12:00:00,15.86,15.87,15.85,15.87,77600.0,11.0456,11.0525,11.0386,11.0525,77600.0
2012-04-20 12:05:00,15.87,15.87,15.87,15.87,34800.0,11.0525,11.0525,11.0525,11.0525,34800.0
2012-04-20 12:10:00,15.87,15.88,15.87,15.87,26400.0,11.0525,11.0595,11.0525,11.0525,26400.0
2012-04-20 12:15:00,15.87,15.87,15.86,15.87,51600.0,11.0525,11.0525,11.0456,11.0525,51600.0
2012-04-20 12:20:00,15.87,15.88,15.87,15.88,43200.0,11.0525,11.0595,11.0525,11.0595,43200.0
2012-04-20 12:25:00,15.87,15.88,15.87,15.87,18400.0,11.0525,11.0595,11.0525,11.0525,18400.0
2012-04-20 12:30:00,15.88,15.88,15.87,15.87,24400.0,11.0595,11.0595,11.0525,11.0525,24400.0
2012-04-20 12:35:00,15.87,15.88,15.87,15.88,31600.0,11.0525,11.0595,11.0525,11.0595,31600.0
2012-04-20 12:40:00,15.88,15.88,15.87,15.88,57600.0,11.0595,11.0595,11.0525,11.0595,57600.0
2012-04-20 12:45:00,15.88,15.88,15.87,15.88,23600.0,11.0595,11.0595,11.0525,11.0595,23600.0
2012-04-20 12:50:00,15.88,15.88,15.87,15.87,18400.0,11.0595,11.0595,11.0525,11.0525,18400.0
2012-04-20 12:55:00,15.87,15.88,15.87,15.88,17200.0,11.0525,11.0595,11.0525,11.0595,17200.0
2012-04-20 13:00:00,15.87,15.88,15.87,15.87,28400.0,11.0525,11.0595,11.0525,11.0525,28400.0
2012-04-20 13:05:00,15.87,15.88,15.87,15.88,16800.0,11.0525,11.0595,11.0525,11.0595,16800.0
2012-04-20 13:10:00,15.88,15.88,15.88,15.88,62400.0,11.0595,11.0595,11.0595,11.0595,62400.0
2012-04-20 13:15:00,15.88,15.88,15.87,15.88,24400.0,11.0595,11.0595,11.0525,11.0595,24400.0
2012-04-20 13:20:00,15.87,15.87,15.87,15.87,22000.0,11.0525,11.0525,11.0525,11.0525,22000.0
2012-04-20 13:25:00,15.87,15.87,15.86,15.87,52800.0,11.0525,11.0525,11.0456,11.0525,52800.0
2012-04-20 13:30:00,15.87,15.87,15.86,15.87,37200.0,11.0525,11.0525,11.0456,11.0525,37200.0
2012-04-20 13:35:00,15.87,15.88,15.87,15.88,56800.0,11.0525,11.0595,11.0525,11.0595,56800.0
2012-04-20 13:40:00,15.88,15.88,15.87,15.88,39600.0,11.0595,11.0595,11.0525,11.0595,39600.0
2012-04-20 13:45:00,15.87,15.87,15.87,15.87,16000.0,11.0525,11.0525,11.0525,11.0525,16000.0
2012-04-20 13:50:00,15.87,15.87,15.87,15.87,43600.0,11.0525,11.0525,11.0525,11.0525,43600.0
2012-04-20 13:55:00,15.87,15.87,15.87,15.87,42000.0,11.0525,11.0525,11.0525,11.0525,42000.0
2012-04-20 14:00:00,15.87,15.87,15.86,15.87,47200.0,11.0525,11.0525,11.0456,11.0525,47200.0
2012-04-20 14:05:00,15.87,15.88,15.86,15.87,104800.0,11.0525,11.0595,11.0456,11.0525,104800.0
2012-04-20 14:10:00,15.87,15.9,15.87,15.89,65600.0,11.0525,11.0734,11.0525,11.0664,65600.0
2012-04-20 14:15:00,15.89,15.9,15.88,15.89,39200.0,11.0664,11.0734,11.0595,11.0664,39200.0
2012-04-20 14:20:00,15.89,15.9,15.88,15.9,40000.0,11.0664,11.0734,11.0595,11.0734,40000.0
2012-04-20 14:25:00,15.9,15.91,15.9,15.9,69200.0,11.0734,11.0804,11.0734,11.0734,69200.0
2012-04-20 14:30:00,15.9,15.9,15.88,15.88,85600.0,11.0734,11.0734,11.0595,11.0595,85600.0
2012-04-20 14:35:00,15.88,15.89,15.88,15.88,34000.0,11.0595,11.0664,11.0595,11.0595,34000.0
2012-04-20 14:40:00,15.89,15.89,15.88,15.88,55200.0,11.0664,11.0664,11.0595,11.0595,55200.0
2012-04-20 14:45:00,15.88,15.88,15.88,15.88,36800.0,11.0595,11.0595,11.0595,11.0595,36800.0
2012-04-20 14:50:00,15.88,15.89,15.88,15.89,177600.0,11.0595,11.0664,11.0595,11.0664,177600.0
2012-04-20 14:55:00,15.89,15.89,15.87,15.88,56400.0,11.0664,11.0664,11.0525,11.0595,56400.0
2012-04-20 15:00:00,15.88,15.89,15.88,15.88,83200.0,11.0595,11.0664,11.0595,11.0595,83200.0
2012-04-20 15:05:00,15.88,15.88,15.88,15.88,42800.0,11.0595,11.0595,11.0595,11.0595,42800.0
2012-04-20 15:10:00,15.88,15.88,15.87,15.88,53200.0,11.0595,11.0595,11.0525,11.0595,53200.0
2012-04-20 15:15:00,15.88,15.88,15.88,15.88,58000.0,11.0595,11.0595,11.0595,11.0595,58000.0
2012-04-20 15:20:00,15.88,15.89,15.88,15.88,85200.0,11.0595,11.0664,11.0595,11.0595,85200.0
2012-04-20 15:25:00,15.88,15.88,15.87,15.88,165600.0,11.0595,11.0595,11.0525,11.0595,165600.0
2012-04-20 15:30:00,15.88,15.88,15.87,15.88,100000.0,11.0595,11.0595,11.0525,11.0595,100000.0
2012-04-20 15:35:00,15.87,15.88,15.87,15.88,102400.0,11.0525,11.0595,11.0525,11.0595,102400.0
2012-04-20 15:40:00,15.88,15.88,15.86,15.87,160000.0,11.0595,11.0595,11.0456,11.0525,160000.0
2012-04-20 15:45:00,15.86,15.87,15.86,15.86,150000.0,11.0456,11.0525,11.0456,11.0456,150000.0
2012-04-20 15:50:00,15.86,15.87,15.85,15.87,195200.0,11.0456,11.0525,11.0386,11.0525,195200.0
2012-04-20 15:55:00,15.86,15.87,15.86,15.87,276400.0,11.0456,11.0525,11.0456,11.0525,276400.0
2012-04-23 09:30:00,15.81,15.83,15.8,15.82,138000.0,11.0107,11.0247,11.0038,11.0177,138000.0
2012-04-23 09:35:00,15.82,15.82,15.79,15.81,50800.0,11.0177,11.0177,10.9968,11.0107,50800.0
2012-04-23 09:40:00,15.81,15.85,15.8,15.84,258400.0,11.0107,11.0386,11.0038,11.0316,258400.0
2012-04-23 09:45:00,15.84,15.85,15.83,15.84,111600.0,11.0316,11.0386,11.0247,11.0316,111600.0
2012-04-23 09:50:00,15.84,15.84,15.83,15.84,162800.0,11.0316,11.0316,11.0247,11.0316,162800.0
2012-04-23 09:55:00,15.84,15.84,15.83,15.84,38400.0,11.0316,11.0316,11.0247,11.0316,38400.0
2012-04-23 10:00:00,15.84,15.86,15.83,15.85,85600.0,11.0316,11.0456,11.0247,11.0386,85600.0
2012-04-23 10:05:00,15.85,15.86,15.83,15.84,110000.0,11.0386,11.0456,11.0247,11.0316,110000.0
2012-04-23 10:10:00,15.83,15.86,15.83,15.86,83600.0,11.0247,11.0456,11.0247,11.0456,83600.0
2012-04-23 10:15:00,15.86,15.87,15.86,15.87,129600.0,11.0456,11.0525,11.0456,11.0525,129600.0
2012-04-23 10:20:00,15.87,15.87,15.85,15.86,162400.0,11.0525,11.0525,11.0386,11.0456,162400.0
2012-04-23 10:25:00,15.86,15.86,15.84,15.86,125200.0,11.0456,11.0456,11.0316,11.0456,125200.0
2012-04-23 10:30:00,15.86,15.87,15.84,15.85,130400.0,11.0456,11.0525,11.0316,11.0386,130400.0
2012-04-23 10:35:00,15.85,15.86,15.84,15.85,144000.0,11.0386,11.0456,11.0316,11.0386,144000.0
2012-04-23 10:40:00,15.86,15.86,15.84,15.85,78400.0,11.0456,11.0456,11.0316,11.0386,78400.0
2012-04-23 10:45:00,15.85,15.86,15.84,15.84,46000.0,11.0386,11.0456,11.0316,11.0316,46000.0
2012-04-23 10:50:00,15.84,15.84,15.83,15.84,56000.0,11.0316,11.0316,11.0247,11.0316,56000.0
2012-04-23 10:55:00,15.84,15.87,15.84,15.87,76800.0,11.0316,11.0525,11.0316,11.0525,76800.0
2012-04-23 11:00:00,15.87,15.87,15.84,15.84,67200.0,11.0525,11.0525,11.0316,11.0316,67200.0
2012-04-23 11:05:00,15.84,15.84,15.83,15.83,44000.0,11.0316,11.0316,11.0247,11.0247,44000.0
2012-04-23 11:10:00,15.83,15.83,15.81,15.83,74400.0,11.0247,11.0247,11.0107,11.0247,74400.0
2012-04-23 11:15:00,15.83,15.84,15.81,15.82,76800.0,11.0247,11.0316,11.0107,11.0177,76800.0
2012-04-23 11:20:00,15.81,15.82,15.8,15.81,46800.0,11.0107,11.0177,11.0038,11.0107,46800.0
2012-04-23 11:25:00,15.81,15.81,15.81,15.81,54800.0,11.0107,11.0107,11.0107,11.0107,54800.0
2012-04-23 11:30:00,15.81,15.82,15.81,15.82,23200.0,11.0107,11.0177,11.0107,11.0177,23200.0
2012-04-23 11:35:00,15.82,15.83,15.81,15.82,73600.0,11.0177,11.0247,11.0107,11.0177,73600.0
2012-04-23 11:40:00,15.82,15.82,15.81,15.81,27200.0,11.0177,11.0177,11.0107,11.0107,27200.0
2012-04-23 11:45:00,15.81,15.81,15.81,15.81,22000.0,11.0107,11.0107,11.0107,11.0107,22000.0
2012-04-23 11:50:00,15.81,15.81,15.8,15.81,26800.0,11.0107,11.0107,11.0038,11.0107,26800.0
2012-04-23 11:55:00,15.81,15.82,15.81,15.81,19200.0,11.0107,11.0177,11.0107,11.0107,19200.0
2012-04-23 12:00:00,15.81,15.82,15.81,15.82,47600.0,11.0107,11.0177,11.0107,11.0177,47600.0
2012-04-23 12:05:00,15.82,15.83,15.81,15.83,29200.0,11.0177,11.0247,11.0107,11.0247,29200.0
2012-04-23 12:10:00,15.83,15.83,15.82,15.82,50400.0,11.0247,11.0247,11.0177,11.0177,50400.0
2012-04-23 12:15:00,15.82,15.83,15.81,15.82,81200.0,11.0177,11.0247,11.0107,11.0177,81200.0
2012-04-23 12:20:00,15.82,15.82,15.82,15.82,7200.0,11.0177,11.0177,11.0177,11.0177,7200.0
2012-04-23 12:25:00,15.83,15.84,15.82,15.83,33600.0,11.0247,11.0316,11.0177,11.0247,33600.0
2012-04-23 12:30:00,15.83,15.83,15.82,15.82,36400.0,11.0247,11.0247,11.0177,11.0177,36400.0
2012-04-23 12:35:00,15.82,15.83,15.81,15.81,35200.0,11.0177,11.0247,11.0107,11.0107,35200.0
2012-04-23 12:40:00,15.81,15.81,15.81,15.81,20000.0,11.0107,11.0107,11.0107,11.0107,20000.0
2012-04-23 12:45:00,15.81,15.82,15.81,15.81,71200.0,11.0107,11.0177,11.0107,11.0107,71200.0
2012-04-23 12:50:00,15.81,15.82,15.81,15.82,18800.0,11.0107,11.0177,11.0107,11.0177,18800.0
2012-04-23 12:55:00,15.82,15.84,15.82,15.84,31600.0,11.0177,11.0316,11.0177,11.0316,31600.0
2012-04-23 13:00:00,15.84,15.84,15.83,15.83,32800.0,11.0316,11.0316,11.0247,11.0247,32800.0
2012-04-23 13:05:00,15.83,15.83,15.83,15.83,12400.0,11.0247,11.0247,11.0247,11.0247,12400.0
2012-04-23 13:10:00,15.83,15.83,15.82,15.82,16800.0,11.0247,11.0247,11.0177,11.0177,16800.0
2012-04-23 13:15:00,15.82,15.83,15.82,15.83,30400.0,11.0177,11.0247,11.0177,11.0247,30400.0
2012-04-23 13:20:00,15.83,15.83,15.82,15.83,30000.0,11.0247,11.0247,11.0177,11.0247,30000.0
2012-04-23 13:25:00,15.83,15.84,15.82,15.83,142400.0,11.0247,11.0316,11.0177,11.0247,142400.0
2012-04-23 13:30:00,15.83,15.83,15.81,15.81,18400.0,11.0247,11.0247,11.0107,11.0107,18400.0
2012-04-23 13:35:00,15.81,15.83,15.81,15.83,45200.0,11.0107,11.0247,11.0107,11.0247,45200.0
2012-04-23 13:40:00,15.83,15.84,15.83,15.84,22800.0,11.0247,11.0316,11.0247,11.0316,22800.0
2012-04-23 13:45:00,15.84,15.84,15.83,15.83,51200.0,11.0316,11.0316,11.0247,11.0247,51200.0
2012-04-23 13:50:00,15.83,15.84,15.82,15.82,23200.0,11.0247,11.0316,11.0177,11.0177,23200.0
2012-04-23 13:55:00,15.82,15.83,15.82,15.82,21600.0,11.0177,11.0247,11.0177,11.0177,21600.0
2012-04-23 14:00:00,15.83,15.83,15.81,15.83,76400.0,11.0247,11.0247,11.0107,11.0247,76400.0
2012-04-23 14:05:00,15.82,15.82,15.81,15.81,48400.0,11.0177,11.0177,11.0107,11.0107,48400.0
2012-04-23 14:10:00,15.81,15.83,15.81,15.82,34800.0,11.0107,11.0247,11.0107,11.0177,34800.0
2012-04-23 14:15:00,15.82,15.84,15.82,15.83,30400.0,11.0177,11.0316,11.0177,11.0247,30400.0
2012-04-23 14:20:00,15.83,15.85,15.83,15.84,50400.0,11.0247,11.0386,11.0247,11.0316,50400.0
2012-04-23 14:25:00,15.84,15.85,15.83,15.85,137200.0,11.0316,11.0386,11.0247,11.0386,137200.0
2012-04-23 14:30:00,15.85,15.87,15.85,15.86,76400.0,11.0386,11.0525,11.0386,11.0456,76400.0
2012-04-23 14:35:00,15.87,15.87,15.86,15.87,40400.0,11.0525,11.0525,11.0456,11.0525,40400.0
2012-04-23 14:40:00,15.87,15.87,15.85,15.85,54400.0,11.0525,11.0525,11.0386,11.0386,54400.0
2012-04-23 14:45:00,15.85,15.85,15.83,15.83,45200.0,11.0386,11.0386,11.0247,11.0247,45200.0
2012-04-23 14:50:00,15.84,15.84,15.83,15.84,50000.0,11.0316,11.0316,11.0247,11.0316,50000.0
2012-04-23 14:55:00,15.83,15.84,15.83,15.83,74800.0,11.0247,11.0316,11.0247,11.0247,74800.0
2012-04-23 15:00:00,15.84,15.84,15.83,15.83,45600.0,11.0316,11.0316,11.0247,11.0247,45600.0
2012-04-23 15:05:00,15.83,15.84,15.83,15.83,71600.0,11.0247,11.0316,11.0247,11.0247,71600.0
2012-04-23 15:10:00,15.83,15.83,15.82,15.83,42400.0,11.0247,11.0247,11.0177,11.0247,42400.0
2012-04-23 15:15:00,15.83,15.84,15.82,15.83,42000.0,11.0247,11.0316,11.0177,11.0247,42000.0
2012-04-23 15:20:00,15.83,15.84,15.82,15.83,59600.0,11.0247,11.0316,11.0177,11.0247,59600.0
2012-04-23 15:25:00,15.83,15.83,15.82,15.83,44400.0,11.0247,11.0247,11.0177,11.0247,44400.0
2012-04-23 15:30:00,15.83,15.84,15.82,15.82,50000.0,11.0247,11.0316,11.0177,11.0177,50000.0
2012-04-23 15:35:00,15.82,15.85,15.82,15.84,162000.0,11.0177,11.0386,11.0177,11.0316,162000.0
2012-04-23 15:40:00,15.84,15.84,15.83,15.84,70800.0,11.0316,11.0316,11.0247,11.0316,70800.0
2012-04-23 15:45:00,15.83,15.83,15.82,15.82,98400.0,11.0247,11.0247,11.0177,11.0177,98400.0
2012-04-23 15:50:00,15.82,15.84,15.82,15.83,92800.0,11.0177,11.0316,11.0177,11.0247,92800.0
2012-04-23 15:55:00,15.83,15.84,15.83,15.83,166000.0,11.0247,11.0316,11.0247,11.0247,166000.0
2012-04-24 09:30:00,15.86,15.87,15.82,15.86,118800.0,11.0456,11.0525,11.0177,11.0456,118800.0
2012-04-24 09:35:00,15.86,15.93,15.86,15.92,80000.0,11.0456,11.0943,11.0456,11.0873,80000.0
2012-04-24 09:40:00,15.93,15.96,15.91,15.95,81200.0,11.0943,11.1152,11.0804,11.1082,81200.0
2012-04-24 09:45:00,15.95,15.96,15.91,15.92,98800.0,11.1082,11.1152,11.0804,11.0873,98800.0
2012-04-24 09:50:00,15.92,15.92,15.9,15.9,109200.0,11.0873,11.0873,11.0734,11.0734,109200.0
2012-04-24 09:55:00,15.9,15.92,15.9,15.9,69600.0,11.0734,11.0873,11.0734,11.0734,69600.0
2012-04-24 10:00:00,15.89,15.94,15.89,15.93,125200.0,11.0664,11.1013,11.0664,11.0943,125200.0
2012-04-24 10:05:00,15.94,15.94,15.92,15.92,92000.0,11.1013,11.1013,11.0873,11.0873,92000.0
2012-04-24 10:10:00,15.92,15.92,15.9,15.9,111200.0,11.0873,11.0873,11.0734,11.0734,111200.0
2012-04-24 10:15:00,15.9,15.9,15.88,15.89,104000.0,11.0734,11.0734,11.0595,11.0664,104000.0
2012-04-24 10:20:00,15.88,15.89,15.88,15.88,73600.0,11.0595,11.0664,11.0595,11.0595,73600.0
2012-04-24 10:25:00,15.88,15.88,15.87,15.87,50000.0,11.0595,11.0595,11.0525,11.0525,50000.0
2012-04-24 10:30:00,15.87,15.89,15.87,15.88,73200.0,11.0525,11.0664,11.0525,11.0595,73200.0
2012-04-24 10:35:00,15.88,15.9,15.88,15.9,59200.0,11.0595,11.0734,11.0595,11.0734,59200.0
2012-04-24 10:40:00,15.9,15.93,15.9,15.93,58800.0,11.0734,11.0943,11.0734,11.0943,58800.0
2012-04-24 10:45:00,15.93,15.94,15.92,15.93,78400.0,11.0943,11.1013,11.0873,11.0943,78400.0
2012-04-24 10:50:00,15.93,15.95,15.93,15.94,130800.0,11.0943,11.1082,11.0943,11.1013,130800.0
2012-04-24 10:55:00,15.94,15.96,15.94,15.96,50400.0,11.1013,11.1152,11.1013,11.1152,50400.0
2012-04-24 11:00:00,15.96,15.97,15.96,15.96,111600.0,11.1152,11.1222,11.1152,11.1152,111600.0
2012-04-24 11:05:00,15.96,15.96,15.94,15.95,90400.0,11.1152,11.1152,11.1013,11.1082,90400.0
2012-04-24 11:10:00,15.95,15.95,15.94,15.95,59200.0,11.1082,11.1082,11.1013,11.1082,59200.0
2012-04-24 11:15:00,15.95,15.96,15.95,15.96,144000.0,11.1082,11.1152,11.1082,11.1152,144000.0
2012-04-24 11:20:00,15.96,15.96,15.96,15.96,126000.0,11.1152,11.1152,11.1152,11.1152,126000.0
2012-04-24 11:25:00,15.96,15.96,15.94,15.95,103200.0,11.1152,11.1152,11.1013,11.1082,103200.0
2012-04-24 11:30:00,15.95,15.95,15.94,15.94,147600.0,11.1082,11.1082,11.1013,11.1013,147600.0
2012-04-24 11:35:00,15.94,15.94,15.92,15.92,105600.0,11.1013,11.1013,11.0873,11.0873,105600.0
2012-04-24 11:40:00,15.93,15.94,15.91,15.94,119200.0,11.0943,11.1013,11.0804,11.1013,119200.0
2012-04-24 11:45:00,15.94,15.95,15.93,15.95,82800.0,11.1013,11.1082,11.0943,11.1082,82800.0
2012-04-24 11:50:00,15.95,15.95,15.94,15.95,50400.0,11.1082,11.1082,11.1013,11.1082,50400.0
2012-04-24 11:55:00,15.94,15.95,15.93,15.94,64800.0,11.1013,11.1082,11.0943,11.1013,64800.0
2012-04-24 12:00:00,15.94,15.94,15.93,15.93,51200.0,11.1013,11.1013,11.0943,11.0943,51200.0
2012-04-24 12:05:00,15.93,15.94,15.93,15.94,63200.0,11.0943,11.1013,11.0943,11.1013,63200.0
2012-04-24 12:10:00,15.94,15.95,15.94,15.94,62800.0,11.1013,11.1082,11.1013,11.1013,62800.0
2012-04-24 12:15:00,15.94,15.94,15.93,15.94,34800.0,11.1013,11.1013,11.0943,11.1013,34800.0
2012-04-24 12:20:00,15.94,15.95,15.94,15.94,39200.0,11.1013,11.1082,11.1013,11.1013,39200.0
2012-04-24 12:25:00,15.94,15.95,15.93,15.95,32400.0,11.1013,11.1082,11.0943,11.1082,32400.0
2012-04-24 12:30:00,15.95,15.95,15.95,15.95,23600.0,11.1082,11.1082,11.1082,11.1082,23600.0
2012-04-24 12:35:00,15.95,15.95,15.95,15.95,35600.0,11.1082,11.1082,11.1082,11.1082,35600.0
2012-04-24 12:40:00,15.95,15.95,15.94,15.95,61600.0,11.1082,11.1082,11.1013,11.1082,61600.0
2012-04-24 12:45:00,15.95,15.95,15.95,15.95,46800.0,11.1082,11.1082,11.1082,11.1082,46800.0
2012-04-24 12:50:00,15.95,15.95,15.95,15.95,62000.0,11.1082,11.1082,11.1082,11.1082,62000.0
2012-04-24 12:55:00,15.95,15.96,15.95,15.95,122000.0,11.1082,11.1152,11.1082,11.1082,122000.0
2012-04-24 13:00:00,15.96,15.98,15.96,15.97,118400.0,11.1152,11.1291,11.1152,11.1222,118400.0
2012-04-24 13:05:00,15.97,16.0,15.97,15.99,107600.0,11.1222,11.1431,11.1222,11.1361,107600.0
2012-04-24 13:10:00,15.99,16.01,15.99,16.01,186800.0,11.1361,11.15,11.1361,11.15,186800.0
2012-04-24 13:15:00,16.01,16.01,15.99,15.99,72400.0,11.15,11.15,11.1361,11.1361,72400.0
2012-04-24 13:20:00,15.99,15.99,15.97,15.97,135600.0,11.1361,11.1361,11.1222,11.1222,135600.0
2012-04-24 13:25:00,15.97,15.97,15.96,15.97,58800.0,11.1222,11.1222,11.1152,11.1222,58800.0
2012-04-24 13:30:00,15.97,15.97,15.96,15.97,79600.0,11.1222,11.1222,11.1152,11.1222,79600.0
2012-04-24 13:35:00,15.97,15.97,15.96,15.97,46000.0,11.1222,11.1222,11.1152,11.1222,46000.0
2012-04-24 13:40:00,15.97,15.97,15.96,15.97,81200.0,11.1222,11.1222,11.1152,11.1222,81200.0
2012-04-24 13:45:00,15.97,15.97,15.97,15.97,41600.0,11.1222,11.1222,11.1222,11.1222,41600.0
2012-04-24 13:50:00,15.97,15.98,15.97,15.97,107600.0,11.1222,11.1291,11.1222,11.1222,107600.0
2012-04-24 13:55:00,15.97,15.99,15.97,15.98,74400.0,11.1222,11.1361,11.1222,11.1291,74400.0
2012-04-24 14:00:00,15.98,15.99,15.97,15.98,49200.0,11.1291,11.1361,11.1222,11.1291,49200.0
2012-04-24 14:05:00,15.98,15.98,15.96,15.96,53600.0,11.1291,11.1291,11.1152,11.1152,53600.0
2012-04-24 14:10:00,15.96,15.97,15.96,15.96,54000.0,11.1152,11.1222,11.1152,11.1152,54000.0
2012-04-24 14:15:00,15.96,15.97,15.96,15.96,58800.0,11.1152,11.1222,11.1152,11.1152,58800.0
2012-04-24 14:20:00,15.96,15.97,15.95,15.96,128000.0,11.1152,11.1222,11.1082,11.1152,128000.0
2012-04-24 14:25:00,15.96,15.96,15.95,15.95,64800.0,11.1152,11.1152,11.1082,11.1082,64800.0
2012-04-24 14:30:00,15.95,15.96,15.95,15.96,50400.0,11.1082,11.1152,11.1082,11.1152,50400.0
2012-04-24 14:35:00,15.96,15.97,15.96,15.96,129600.0,11.1152,11.1222,11.1152,11.1152,129600.0
2012-04-24 14:40:00,15.96,15.96,15.95,15.95,67200.0,11.1152,11.1152,11.1082,11.1082,67200.0
2012-04-24 14:45:00,15.95,15.96,15.95,15.95,50000.0,11.1082,11.1152,11.1082,11.1082,50000.0
2012-04-24 14:50:00,15.95,15.95,15.94,15.95,151200.0,11.1082,11.1082,11.1013,11.1082,151200.0
2012-04-24 14:55:00,15.95,15.95,15.94,15.95,98000.0,11.1082,11.1082,11.1013,11.1082,98000.0
2012-04-24 15:00:00,15.95,15.96,15.95,15.96,79600.0,11.1082,11.1152,11.1082,11.1152,79600.0
2012-04-24 15:05:00,15.96,15.97,15.95,15.96,74400.0,11.1152,11.1222,11.1082,11.1152,74400.0
2012-04-24 15:10:00,15.96,15.96,15.96,15.96,75200.0,11.1152,11.1152,11.1152,11.1152,75200.0
2012-04-24 15:15:00,15.96,15.98,15.96,15.98,89600.0,11.1152,11.1291,11.1152,11.1291,89600.0
2012-04-24 15:20:00,15.97,16.0,15.97,15.99,82400.0,11.1222,11.1431,11.1222,11.1361,82400.0
2012-04-24 15:25:00,15.99,15.99,15.98,15.98,38400.0,11.1361,11.1361,11.1291,11.1291,38400.0
2012-04-24 15:30:00,15.98,15.98,15.97,15.98,123600.0,11.1291,11.1291,11.1222,11.1291,123600.0
2012-04-24 15:35:00,15.98,15.98,15.96,15.97,128000.0,11.1291,11.1291,11.1152,11.1222,128000.0
2012-04-24 15:40:00,15.96,15.97,15.96,15.97,100000.0,11.1152,11.1222,11.1152,11.1222,100000.0
2012-04-24 15:45:00,15.96,15.97,15.96,15.97,179600.0,11.1152,11.1222,11.1152,11.1222,179600.0
2012-04-24 15:50:00,15.96,15.97,15.96,15.97,159600.0,11.1152,11.1222,11.1152,11.1222,159600.0
2012-04-24 15:55:00,15.97,15.97,15.96,15.97,193200.0,11.1222,11.1222,11.1152,11.1222,193200.0
2012-04-25 09:30:00,16.01,16.16,15.93,15.98,198800.0,11.15,11.2545,11.0943,11.1291,198800.0
2012-04-25 09:35:00,15.99,16.01,15.98,16.0,88000.0,11.1361,11.15,11.1291,11.1431,88000.0
2012-04-25 09:40:00,16.0,16.06,16.0,16.06,68800.0,11.1431,11.1848,11.1431,11.1848,68800.0
2012-04-25 09:45:00,16.06,16.08,16.06,16.08,151600.0,11.1848,11.1988,11.1848,11.1988,151600.0
2012-04-25 09:50:00,16.08,16.11,16.08,16.11,149600.0,11.1988,11.2197,11.1988,11.2197,149600.0
2012-04-25 09:55:00,16.11,16.14,16.09,16.09,204800.0,11.2197,11.2406,11.2057,11.2057,204800.0
2012-04-25 10:00:00,16.1,16.11,16.09,16.11,83600.0,11.2127,11.2197,11.2057,11.2197,83600.0
2012-04-25 10:05:00,16.11,16.12,16.06,16.07,236800.0,11.2197,11.2266,11.1848,11.1918,236800.0
2012-04-25 10:10:00,16.07,16.07,16.04,16.04,163200.0,11.1918,11.1918,11.1709,11.1709,163200.0
2012-04-25 10:15:00,16.04,16.04,16.04,16.04,87200.0,11.1709,11.1709,11.1709,11.1709,87200.0
2012-04-25 10:20:00,16.04,16.06,16.04,16.05,72400.0,11.1709,11.1848,11.1709,11.1779,72400.0
2012-04-25 10:25:00,16.05,16.06,16.04,16.05,36000.0,11.1779,11.1848,11.1709,11.1779,36000.0
2012-04-25 10:30:00,16.04,16.07,16.04,16.05,71200.0,11.1709,11.1918,11.1709,11.1779,71200.0
2012-04-25 10:35:00,16.05,16.07,16.05,16.06,26400.0,11.1779,11.1918,11.1779,11.1848,26400.0
2012-04-25 10:40:00,16.06,16.09,16.06,16.09,48000.0,11.1848,11.2057,11.1848,11.2057,48000.0
2012-04-25 10:45:00,16.09,16.11,16.09,16.11,41200.0,11.2057,11.2197,11.2057,11.2197,41200.0
2012-04-25 10:50:00,16.11,16.12,16.1,16.11,51600.0,11.2197,11.2266,11.2127,11.2197,51600.0
2012-04-25 10:55:00,16.11,16.13,16.11,16.13,46400.0,11.2197,11.2336,11.2197,11.2336,46400.0
2012-04-25 11:00:00,16.13,16.13,16.12,16.12,72000.0,11.2336,11.2336,11.2266,11.2266,72000.0
2012-04-25 11:05:00,16.12,16.13,16.11,16.11,157600.0,11.2266,11.2336,11.2197,11.2197,157600.0
2012-04-25 11:10:00,16.11,16.11,16.1,16.1,60000.0,11.2197,11.2197,11.2127,11.2127,60000.0
2012-04-25 11:15:00,16.1,16.11,16.1,16.1,70000.0,11.2127,11.2197,11.2127,11.2127,70000.0
2012-04-25 11:20:00,16.1,16.1,16.09,16.1,83600.0,11.2127,11.2127,11.2057,11.2127,83600.0
2012-04-25 11:25:00,16.1,16.13,16.1,16.13,76800.0,11.2127,11.2336,11.2127,11.2336,76800.0
2012-04-25 11:30:00,16.13,16.13,16.11,16.13,149600.0,11.2336,11.2336,11.2197,11.2336,149600.0
2012-04-25 11:35:00,16.13,16.14,16.13,16.14,34800.0,11.2336,11.2406,11.2336,11.2406,34800.0
2012-04-25 11:40:00,16.14,16.14,16.1,16.1,77600.0,11.2406,11.2406,11.2127,11.2127,77600.0
2012-04-25 11:45:00,16.1,16.1,16.08,16.08,81600.0,11.2127,11.2127,11.1988,11.1988,81600.0
2012-04-25 11:50:00,16.08,16.08,16.06,16.06,100400.0,11.1988,11.1988,11.1848,11.1848,100400.0
2012-04-25 11:55:00,16.06,16.06,16.04,16.05,336000.0,11.1848,11.1848,11.1709,11.1779,336000.0
2012-04-25 12:00:00,16.05,16.05,16.05,16.05,69600.0,11.1779,11.1779,11.1779,11.1779,69600.0
2012-04-25 12:05:00,16.05,16.05,16.04,16.05,47600.0,11.1779,11.1779,11.1709,11.1779,47600.0
2012-04-25 12:10:00,16.05,16.05,16.04,16.05,86400.0,11.1779,11.1779,11.1709,11.1779,86400.0
2012-04-25 12:15:00,16.05,16.05,16.04,16.04,156000.0,11.1779,11.1779,11.1709,11.1709,156000.0
2012-04-25 12:20:00,16.04,16.04,16.04,16.04,62400.0,11.1709,11.1709,11.1709,11.1709,62400.0
2012-04-25 12:25:00,16.04,16.06,16.04,16.06,101200.0,11.1709,11.1848,11.1709,11.1848,101200.0
2012-04-25 12:30:00,16.06,16.08,16.06,16.06,92400.0,11.1848,11.1988,11.1848,11.1848,92400.0
2012-04-25 12:35:00,16.06,16.08,16.04,16.05,76000.0,11.1848,11.1988,11.1709,11.1779,76000.0
2012-04-25 12:40:00,16.05,16.06,16.05,16.06,53200.0,11.1779,11.1848,11.1779,11.1848,53200.0
2012-04-25 12:45:00,16.06,16.06,16.05,16.06,38800.0,11.1848,11.1848,11.1779,11.1848,38800.0
2012-04-25 12:50:00,16.06,16.07,16.06,16.06,107600.0,11.1848,11.1918,11.1848,11.1848,107600.0
2012-04-25 12:55:00,16.06,16.07,16.05,16.07,55200.0,11.1848,11.1918,11.1779,11.1918,55200.0
2012-04-25 13:00:00,16.07,16.08,16.06,16.06,80000.0,11.1918,11.1988,11.1848,11.1848,80000.0
2012-04-25 13:05:00,16.06,16.08,16.06,16.07,36000.0,11.1848,11.1988,11.1848,11.1918,36000.0
2012-04-25 13:10:00,16.08,16.08,16.07,16.07,32800.0,11.1988,11.1988,11.1918,11.1918,32800.0
2012-04-25 13:15:00,16.07,16.07,16.07,16.07,36800.0,11.1918,11.1918,11.1918,11.1918,36800.0
2012-04-25 13:20:00,16.07,16.07,16.05,16.06,70000.0,11.1918,11.1918,11.1779,11.1848,70000.0
2012-04-25 13:25:00,16.06,16.07,16.06,16.06,69600.0,11.1848,11.1918,11.1848,11.1848,69600.0
2012-04-25 13:30:00,16.06,16.07,16.06,16.07,60000.0,11.1848,11.1918,11.1848,11.1918,60000.0
2012-04-25 13:35:00,16.07,16.08,16.07,16.07,69600.0,11.1918,11.1988,11.1918,11.1918,69600.0
2012-04-25 13:40:00,16.07,16.08,16.07,16.08,38800.0,11.1918,11.1988,11.1918,11.1988,38800.0
2012-04-25 13:45:00,16.08,16.08,16.08,16.08,28800.0,11.1988,11.1988,11.1988,11.1988,28800.0
2012-04-25 13:50:00,16.08,16.09,16.08,16.09,30800.0,11.1988,11.2057,11.1988,11.2057,30800.0
2012-04-25 13:55:00,16.09,16.1,16.09,16.1,32800.0,11.2057,11.2127,11.2057,11.2127,32800.0
2012-04-25 14:00:00,16.09,16.1,16.08,16.08,110000.0,11.2057,11.2127,11.1988,11.1988,110000.0
2012-04-25 14:05:00,16.08,16.08,16.07,16.08,59200.0,11.1988,11.1988,11.1918,11.1988,59200.0
2012-04-25 14:10:00,16.08,16.09,16.08,16.08,50400.0,11.1988,11.2057,11.1988,11.1988,50400.0
2012-04-25 14:15:00,16.08,16.1,16.08,16.1,42800.0,11.1988,11.2127,11.1988,11.2127,42800.0
2012-04-25 14:20:00,16.1,16.13,16.1,16.13,148000.0,11.2127,11.2336,11.2127,11.2336,148000.0
2012-04-25 14:25:00,16.13,16.15,16.12,16.12,166800.0,11.2336,11.2475,11.2266,11.2266,166800.0
2012-04-25 14:30:00,16.12,16.13,16.11,16.11,98400.0,11.2266,11.2336,11.2197,11.2197,98400.0
2012-04-25 14:35:00,16.11,16.13,16.11,16.12,87200.0,11.2197,11.2336,11.2197,11.2266,87200.0
2012-04-25 14:40:00,16.12,16.13,16.12,16.13,87600.0,11.2266,11.2336,11.2266,11.2336,87600.0
2012-04-25 14:45:00,16.12,16.14,16.12,16.14,65600.0,11.2266,11.2406,11.2266,11.2406,65600.0
2012-04-25 14:50:00,16.14,16.15,16.14,16.14,128800.0,11.2406,11.2475,11.2406,11.2406,128800.0
2012-04-25 14:55:00,16.14,16.15,16.13,16.15,86400.0,11.2406,11.2475,11.2336,11.2475,86400.0
2012-04-25 15:00:00,16.15,16.17,16.15,16.17,106400.0,11.2475,11.2614,11.2475,11.2614,106400.0
2012-04-25 15:05:00,16.17,16.17,16.15,16.16,117600.0,11.2614,11.2614,11.2475,11.2545,117600.0
2012-04-25 15:10:00,16.16,16.17,16.16,16.16,117200.0,11.2545,11.2614,11.2545,11.2545,117200.0
2012-04-25 15:15:00,16.16,16.16,16.12,16.12,141600.0,11.2545,11.2545,11.2266,11.2266,141600.0
2012-04-25 15:20:00,16.12,16.13,16.11,16.11,85600.0,11.2266,11.2336,11.2197,11.2197,85600.0
2012-04-25 15:25:00,16.11,16.11,16.1,16.1,105200.0,11.2197,11.2197,11.2127,11.2127,105200.0
2012-04-25 15:30:00,16.1,16.11,16.09,16.11,110400.0,11.2127,11.2197,11.2057,11.2197,110400.0
2012-04-25 15:35:00,16.11,16.11,16.1,16.1,172800.0,11.2197,11.2197,11.2127,11.2127,172800.0
2012-04-25 15:40:00,16.1,16.11,16.1,16.1,135200.0,11.2127,11.2197,11.2127,11.2127,135200.0
2012-04-25 15:45:00,16.1,16.1,16.09,16.1,230400.0,11.2127,11.2127,11.2057,11.2127,230400.0
2012-04-25 15:50:00,16.1,16.12,16.1,16.11,265600.0,11.2127,11.2266,11.2127,11.2197,265600.0
2012-04-25 15:55:00,16.11,16.12,16.1,16.1,446400.0,11.2197,11.2266,11.2127,11.2127,446400.0
2012-04-26 09:30:00,16.15,16.21,16.14,16.18,220400.0,11.2475,11.2893,11.2406,11.2684,220400.0
2012-04-26 09:35:00,16.18,16.2,16.14,16.16,200000.0,11.2684,11.2823,11.2406,11.2545,200000.0
2012-04-26 09:40:00,16.18,16.18,16.11,16.14,76400.0,11.2684,11.2684,11.2197,11.2406,76400.0
2012-04-26 09:45:00,16.14,16.15,16.13,16.13,152000.0,11.2406,11.2475,11.2336,11.2336,152000.0
2012-04-26 09:50:00,16.14,16.15,16.13,16.15,140800.0,11.2406,11.2475,11.2336,11.2475,140800.0
2012-04-26 09:55:00,16.14,16.15,16.12,16.12,78800.0,11.2406,11.2475,11.2266,11.2266,78800.0
2012-04-26 10:00:00,16.14,16.14,16.11,16.12,66800.0,11.2406,11.2406,11.2197,11.2266,66800.0
2012-04-26 10:05:00,16.12,16.14,16.11,16.11,133600.0,11.2266,11.2406,11.2197,11.2197,133600.0
2012-04-26 10:10:00,16.11,16.12,16.11,16.11,52000.0,11.2197,11.2266,11.2197,11.2197,52000.0
2012-04-26 10:15:00,16.11,16.11,16.09,16.09,111200.0,11.2197,11.2197,11.2057,11.2057,111200.0
2012-04-26 10:20:00,16.09,16.09,16.05,16.06,110800.0,11.2057,11.2057,11.1779,11.1848,110800.0
2012-04-26 10:25:00,16.06,16.08,16.05,16.06,118400.0,11.1848,11.1988,11.1779,11.1848,118400.0
2012-04-26 10:30:00,16.06,16.07,16.05,16.07,154400.0,11.1848,11.1918,11.1779,11.1918,154400.0
2012-04-26 10:35:00,16.07,16.07,16.05,16.06,48800.0,11.1918,11.1918,11.1779,11.1848,48800.0
2012-04-26 10:40:00,16.06,16.07,16.06,16.07,74400.0,11.1848,11.1918,11.1848,11.1918,74400.0
2012-04-26 10:45:00,16.07,16.07,16.06,16.06,252000.0,11.1918,11.1918,11.1848,11.1848,252000.0
2012-04-26 10:50:00,16.07,16.07,16.06,16.06,78400.0,11.1918,11.1918,11.1848,11.1848,78400.0
2012-04-26 10:55:00,16.07,16.07,16.06,16.06,63200.0,11.1918,11.1918,11.1848,11.1848,63200.0
2012-04-26 11:00:00,16.06,16.06,16.06,16.06,34000.0,11.1848,11.1848,11.1848,11.1848,34000.0
2012-04-26 11:05:00,16.06,16.07,16.06,16.06,56800.0,11.1848,11.1918,11.1848,11.1848,56800.0
2012-04-26 11:10:00,16.07,16.07,16.06,16.06,123200.0,11.1918,11.1918,11.1848,11.1848,123200.0
2012-04-26 11:15:00,16.06,16.06,16.06,16.06,23600.0,11.1848,11.1848,11.1848,11.1848,23600.0
2012-04-26 11:20:00,16.06,16.06,16.06,16.06,24000.0,11.1848,11.1848,11.1848,11.1848,24000.0
2012-04-26 11:25:00,16.06,16.07,16.05,16.07,63200.0,11.1848,11.1918,11.1779,11.1918,63200.0
2012-04-26 11:30:00,16.07,16.07,16.06,16.06,10000.0,11.1918,11.1918,11.1848,11.1848,10000.0
2012-04-26 11:35:00,16.06,16.07,16.06,16.06,114000.0,11.1848,11.1918,11.1848,11.1848,114000.0
2012-04-26 11:40:00,16.06,16.06,16.06,16.06,49600.0,11.1848,11.1848,11.1848,11.1848,49600.0
2012-04-26 11:45:00,16.06,16.06,16.06,16.06,55600.0,11.1848,11.1848,11.1848,11.1848,55600.0
2012-04-26 11:50:00,16.06,16.06,16.06,16.06,29600.0,11.1848,11.1848,11.1848,11.1848,29600.0
2012-04-26 11:55:00,16.06,16.07,16.06,16.06,109200.0,11.1848,11.1918,11.1848,11.1848,109200.0
2012-04-26 12:00:00,16.06,16.07,16.05,16.07,61200.0,11.1848,11.1918,11.1779,11.1918,61200.0
2012-04-26 12:05:00,16.07,16.07,16.06,16.07,69200.0,11.1918,11.1918,11.1848,11.1918,69200.0
2012-04-26 12:10:00,16.07,16.08,16.06,16.07,44800.0,11.1918,11.1988,11.1848,11.1918,44800.0
2012-04-26 12:15:00,16.07,16.07,16.06,16.07,52800.0,11.1918,11.1918,11.1848,11.1918,52800.0
2012-04-26 12:20:00,16.07,16.07,16.06,16.06,70800.0,11.1918,11.1918,11.1848,11.1848,70800.0
2012-04-26 12:25:00,16.07,16.07,16.06,16.06,28000.0,11.1918,11.1918,11.1848,11.1848,28000.0
2012-04-26 12:30:00,16.07,16.07,16.06,16.07,50800.0,11.1918,11.1918,11.1848,11.1918,50800.0
2012-04-26 12:35:00,16.07,16.08,16.07,16.07,52400.0,11.1918,11.1988,11.1918,11.1918,52400.0
2012-04-26 12:40:00,16.07,16.07,16.06,16.07,92400.0,11.1918,11.1918,11.1848,11.1918,92400.0
2012-04-26 12:45:00,16.06,16.07,16.06,16.07,38400.0,11.1848,11.1918,11.1848,11.1918,38400.0
2012-04-26 12:50:00,16.06,16.07,16.06,16.07,26000.0,11.1848,11.1918,11.1848,11.1918,26000.0
2012-04-26 12:55:00,16.07,16.07,16.06,16.07,71600.0,11.1918,11.1918,11.1848,11.1918,71600.0
2012-04-26 13:00:00,16.07,16.07,16.06,16.06,51600.0,11.1918,11.1918,11.1848,11.1848,51600.0
2012-04-26 13:05:00,16.06,16.07,16.06,16.07,67200.0,11.1848,11.1918,11.1848,11.1918,67200.0
2012-04-26 13:10:00,16.07,16.08,16.07,16.07,85600.0,11.1918,11.1988,11.1918,11.1918,85600.0
2012-04-26 13:15:00,16.07,16.08,16.07,16.08,113600.0,11.1918,11.1988,11.1918,11.1988,113600.0
2012-04-26 13:20:00,16.08,16.11,16.07,16.11,269200.0,11.1988,11.2197,11.1918,11.2197,269200.0
2012-04-26 13:25:00,16.11,16.11,16.1,16.11,68800.0,11.2197,11.2197,11.2127,11.2197,68800.0
2012-04-26 13:30:00,16.11,16.12,16.1,16.1,89200.0,11.2197,11.2266,11.2127,11.2127,89200.0
2012-04-26 13:35:00,16.11,16.13,16.11,16.12,94000.0,11.2197,11.2336,11.2197,11.2266,94000.0
2012-04-26 13:40:00,16.12,16.12,16.11,16.12,57600.0,11.2266,11.2266,11.2197,11.2266,57600.0
2012-04-26 13:45:00,16.12,16.12,16.11,16.11,102000.0,11.2266,11.2266,11.2197,11.2197,102000.0
2012-04-26 13:50:00,16.11,16.12,16.11,16.12,40800.0,11.2197,11.2266,11.2197,11.2266,40800.0
2012-04-26 13:55:00,16.12,16.12,16.11,16.11,47600.0,11.2266,11.2266,11.2197,11.2197,47600.0
2012-04-26 14:00:00,16.12,16.13,16.12,16.13,96000.0,11.2266,11.2336,11.2266,11.2336,96000.0
2012-04-26 14:05:00,16.13,16.13,16.12,16.12,59200.0,11.2336,11.2336,11.2266,11.2266,59200.0
2012-04-26 14:10:00,16.12,16.13,16.12,16.13,94000.0,11.2266,11.2336,11.2266,11.2336,94000.0
2012-04-26 14:15:00,16.12,16.13,16.12,16.12,61600.0,11.2266,11.2336,11.2266,11.2266,61600.0
2012-04-26 14:20:00,16.12,16.12,16.12,16.12,95600.0,11.2266,11.2266,11.2266,11.2266,95600.0
2012-04-26 14:25:00,16.12,16.13,16.11,16.12,77600.0,11.2266,11.2336,11.2197,11.2266,77600.0
2012-04-26 14:30:00,16.12,16.13,16.12,16.12,82000.0,11.2266,11.2336,11.2266,11.2266,82000.0
2012-04-26 14:35:00,16.12,16.12,16.12,16.12,53600.0,11.2266,11.2266,11.2266,11.2266,53600.0
2012-04-26 14:40:00,16.12,16.12,16.12,16.12,24400.0,11.2266,11.2266,11.2266,11.2266,24400.0
2012-04-26 14:45:00,16.12,16.13,16.11,16.11,116800.0,11.2266,11.2336,11.2197,11.2197,116800.0
2012-04-26 14:50:00,16.11,16.12,16.11,16.12,30800.0,11.2197,11.2266,11.2197,11.2266,30800.0
2012-04-26 14:55:00,16.12,16.13,16.12,16.12,35600.0,11.2266,11.2336,11.2266,11.2266,35600.0
2012-04-26 15:00:00,16.13,16.13,16.12,16.13,39200.0,11.2336,11.2336,11.2266,11.2336,39200.0
2012-04-26 15:05:00,16.13,16.13,16.12,16.12,70000.0,11.2336,11.2336,11.2266,11.2266,70000.0
2012-04-26 15:10:00,16.12,16.12,16.11,16.11,118000.0,11.2266,11.2266,11.2197,11.2197,118000.0
2012-04-26 15:15:00,16.12,16.12,16.11,16.12,138000.0,11.2266,11.2266,11.2197,11.2266,138000.0
2012-04-26 15:20:00,16.12,16.13,16.12,16.12,94400.0,11.2266,11.2336,11.2266,11.2266,94400.0
2012-04-26 15:25:00,16.12,16.12,16.11,16.12,98800.0,11.2266,11.2266,11.2197,11.2266,98800.0
2012-04-26 15:30:00,16.12,16.13,16.12,16.13,122400.0,11.2266,11.2336,11.2266,11.2336,122400.0
2012-04-26 15:35:00,16.13,16.13,16.11,16.11,162400.0,11.2336,11.2336,11.2197,11.2197,162400.0
2012-04-26 15:40:00,16.12,16.12,16.11,16.11,142400.0,11.2266,11.2266,11.2197,11.2197,142400.0
2012-04-26 15:45:00,16.11,16.12,16.11,16.11,387600.0,11.2197,11.2266,11.2197,11.2197,387600.0
2012-04-26 15:50:00,16.11,16.11,16.1,16.1,198800.0,11.2197,11.2197,11.2127,11.2127,198800.0
2012-04-26 15:55:00,16.1,16.11,16.09,16.11,675600.0,11.2127,11.2197,11.2057,11.2197,675600.0
2012-04-27 09:30:00,16.13,16.14,16.11,16.11,98000.0,11.2336,11.2406,11.2197,11.2197,98000.0
2012-04-27 09:35:00,16.11,16.12,16.1,16.1,79200.0,11.2197,11.2266,11.2127,11.2127,79200.0
2012-04-27 09:40:00,16.1,16.15,16.1,16.15,66400.0,11.2127,11.2475,11.2127,11.2475,66400.0
2012-04-27 09:45:00,16.15,16.15,16.12,16.12,44400.0,11.2475,11.2475,11.2266,11.2266,44400.0
2012-04-27 09:50:00,16.11,16.12,16.09,16.12,112000.0,11.2197,11.2266,11.2057,11.2266,112000.0
2012-04-27 09:55:00,16.13,16.15,16.13,16.14,87600.0,11.2336,11.2475,11.2336,11.2406,87600.0
2012-04-27 10:00:00,16.14,16.15,16.13,16.14,50800.0,11.2406,11.2475,11.2336,11.2406,50800.0
2012-04-27 10:05:00,16.14,16.15,16.13,16.15,34800.0,11.2406,11.2475,11.2336,11.2475,34800.0
2012-04-27 10:10:00,16.15,16.16,16.11,16.11,63200.0,11.2475,11.2545,11.2197,11.2197,63200.0
2012-04-27 10:15:00,16.11,16.12,16.11,16.11,39600.0,11.2197,11.2266,11.2197,11.2197,39600.0
2012-04-27 10:20:00,16.11,16.11,16.11,16.11,27200.0,11.2197,11.2197,11.2197,11.2197,27200.0
2012-04-27 10:25:00,16.11,16.11,16.11,16.11,70000.0,11.2197,11.2197,11.2197,11.2197,70000.0
2012-04-27 10:30:00,16.11,16.11,16.1,16.11,49600.0,11.2197,11.2197,11.2127,11.2197,49600.0
2012-04-27 10:35:00,16.11,16.11,16.11,16.11,38800.0,11.2197,11.2197,11.2197,11.2197,38800.0
2012-04-27 10:40:00,16.11,16.11,16.1,16.1,27200.0,11.2197,11.2197,11.2127,11.2127,27200.0
2012-04-27 10:45:00,16.1,16.11,16.08,16.08,50800.0,11.2127,11.2197,11.1988,11.1988,50800.0
2012-04-27 10:50:00,16.08,16.09,16.08,16.08,33200.0,11.1988,11.2057,11.1988,11.1988,33200.0
2012-04-27 10:55:00,16.08,16.1,16.08,16.09,74800.0,11.1988,11.2127,11.1988,11.2057,74800.0
2012-04-27 11:00:00,16.09,16.1,16.09,16.1,23600.0,11.2057,11.2127,11.2057,11.2127,23600.0
2012-04-27 11:05:00,16.1,16.11,16.1,16.1,30000.0,11.2127,11.2197,11.2127,11.2127,30000.0
2012-04-27 11:10:00,16.1,16.1,16.09,16.09,18000.0,11.2127,11.2127,11.2057,11.2057,18000.0
2012-04-27 11:15:00,16.09,16.09,16.08,16.08,27600.0,11.2057,11.2057,11.1988,11.1988,27600.0
2012-04-27 11:20:00,16.08,16.09,16.07,16.07,72000.0,11.1988,11.2057,11.1918,11.1918,72000.0
2012-04-27 11:25:00,16.07,16.08,16.06,16.07,48000.0,11.1918,11.1988,11.1848,11.1918,48000.0
2012-04-27 11:30:00,16.07,16.08,16.06,16.08,36000.0,11.1918,11.1988,11.1848,11.1988,36000.0
2012-04-27 11:35:00,16.08,16.08,16.07,16.08,42000.0,11.1988,11.1988,11.1918,11.1988,42000.0
2012-04-27 11:40:00,16.08,16.08,16.08,16.08,14800.0,11.1988,11.1988,11.1988,11.1988,14800.0
2012-04-27 11:45:00,16.08,16.08,16.07,16.07,38000.0,11.1988,11.1988,11.1918,11.1918,38000.0
2012-04-27 11:50:00,16.07,16.08,16.07,16.08,46000.0,11.1918,11.1988,11.1918,11.1988,46000.0
2012-04-27 11:55:00,16.08,16.08,16.08,16.08,27600.0,11.1988,11.1988,11.1988,11.1988,27600.0
2012-04-27 12:00:00,16.08,16.08,16.07,16.07,42800.0,11.1988,11.1988,11.1918,11.1918,42800.0
2012-04-27 12:05:00,16.07,16.08,16.07,16.08,28400.0,11.1918,11.1988,11.1918,11.1988,28400.0
2012-04-27 12:10:00,16.08,16.09,16.08,16.08,85200.0,11.1988,11.2057,11.1988,11.1988,85200.0
2012-04-27 12:15:00,16.08,16.09,16.08,16.09,25600.0,11.1988,11.2057,11.1988,11.2057,25600.0
2012-04-27 12:20:00,16.09,16.1,16.09,16.09,35200.0,11.2057,11.2127,11.2057,11.2057,35200.0
2012-04-27 12:25:00,16.09,16.1,16.09,16.1,27200.0,11.2057,11.2127,11.2057,11.2127,27200.0
2012-04-27 12:30:00,16.1,16.1,16.1,16.1,21600.0,11.2127,11.2127,11.2127,11.2127,21600.0
2012-04-27 12:35:00,16.1,16.1,16.1,16.1,48800.0,11.2127,11.2127,11.2127,11.2127,48800.0
2012-04-27 12:40:00,16.1,16.11,16.1,16.1,21200.0,11.2127,11.2197,11.2127,11.2127,21200.0
2012-04-27 12:45:00,16.1,16.11,16.1,16.11,34800.0,11.2127,11.2197,11.2127,11.2197,34800.0
2012-04-27 12:50:00,16.11,16.12,16.11,16.12,17200.0,11.2197,11.2266,11.2197,11.2266,17200.0
2012-04-27 12:55:00,16.12,16.12,16.11,16.12,34000.0,11.2266,11.2266,11.2197,11.2266,34000.0
2012-04-27 13:00:00,16.12,16.13,16.12,16.13,13200.0,11.2266,11.2336,11.2266,11.2336,13200.0
2012-04-27 13:05:00,16.12,16.13,16.11,16.11,60400.0,11.2266,11.2336,11.2197,11.2197,60400.0
2012-04-27 13:10:00,16.11,16.11,16.11,16.11,24800.0,11.2197,11.2197,11.2197,11.2197,24800.0
2012-04-27 13:15:00,16.12,16.12,16.11,16.12,22400.0,11.2266,11.2266,11.2197,11.2266,22400.0
2012-04-27 13:20:00,16.12,16.13,16.12,16.13,48000.0,11.2266,11.2336,11.2266,11.2336,48000.0
2012-04-27 13:25:00,16.13,16.14,16.13,16.14,37200.0,11.2336,11.2406,11.2336,11.2406,37200.0
2012-04-27 13:30:00,16.14,16.14,16.13,16.14,40400.0,11.2406,11.2406,11.2336,11.2406,40400.0
2012-04-27 13:35:00,16.14,16.15,16.14,16.14,45600.0,11.2406,11.2475,11.2406,11.2406,45600.0
2012-04-27 13:40:00,16.14,16.15,16.14,16.14,40400.0,11.2406,11.2475,11.2406,11.2406,40400.0
2012-04-27 13:45:00,16.15,16.15,16.14,16.14,8800.0,11.2475,11.2475,11.2406,11.2406,8800.0
2012-04-27 13:50:00,16.15,16.15,16.14,16.14,26400.0,11.2475,11.2475,11.2406,11.2406,26400.0
2012-04-27 13:55:00,16.14,16.14,16.14,16.14,19600.0,11.2406,11.2406,11.2406,11.2406,19600.0
2012-04-27 14:00:00,16.14,16.15,16.14,16.14,18800.0,11.2406,11.2475,11.2406,11.2406,18800.0
2012-04-27 14:05:00,16.15,16.15,16.14,16.15,67600.0,11.2475,11.2475,11.2406,11.2475,67600.0
2012-04-27 14:10:00,16.15,16.15,16.14,16.15,24800.0,11.2475,11.2475,11.2406,11.2475,24800.0
2012-04-27 14:15:00,16.15,16.16,16.14,16.14,44800.0,11.2475,11.2545,11.2406,11.2406,44800.0
2012-04-27 14:20:00,16.15,16.16,16.15,16.16,26000.0,11.2475,11.2545,11.2475,11.2545,26000.0
2012-04-27 14:25:00,16.16,16.16,16.15,16.15,32800.0,11.2545,11.2545,11.2475,11.2475,32800.0
2012-04-27 14:30:00,16.15,16.15,16.14,16.14,25600.0,11.2475,11.2475,11.2406,11.2406,25600.0
2012-04-27 14:35:00,16.14,16.15,16.14,16.15,25200.0,11.2406,11.2475,11.2406,11.2475,25200.0
2012-04-27 14:40:00,16.15,16.16,16.15,16.15,20400.0,11.2475,11.2545,11.2475,11.2475,20400.0
2012-04-27 14:45:00,16.15,16.16,16.15,16.16,30400.0,11.2475,11.2545,11.2475,11.2545,30400.0
2012-04-27 14:50:00,16.16,16.16,16.15,16.16,26000.0,11.2545,11.2545,11.2475,11.2545,26000.0
2012-04-27 14:55:00,16.16,16.16,16.15,16.16,4800.0,11.2545,11.2545,11.2475,11.2545,4800.0
2012-04-27 15:00:00,16.15,16.16,16.14,16.15,18800.0,11.2475,11.2545,11.2406,11.2475,18800.0
2012-04-27 15:05:00,16.15,16.16,16.14,16.16,59600.0,11.2475,11.2545,11.2406,11.2545,59600.0
2012-04-27 15:10:00,16.16,16.17,16.16,16.17,25600.0,11.2545,11.2614,11.2545,11.2614,25600.0
2012-04-27 15:15:00,16.16,16.17,16.16,16.16,36400.0,11.2545,11.2614,11.2545,11.2545,36400.0
2012-04-27 15:20:00,16.16,16.16,16.15,16.15,20000.0,11.2545,11.2545,11.2475,11.2475,20000.0
2012-04-27 15:25:00,16.15,16.16,16.15,16.15,24000.0,11.2475,11.2545,11.2475,11.2475,24000.0
2012-04-27 15:30:00,16.15,16.16,16.15,16.16,68000.0,11.2475,11.2545,11.2475,11.2545,68000.0
2012-04-27 15:35:00,16.15,16.16,16.15,16.15,66000.0,11.2475,11.2545,11.2475,11.2475,66000.0
2012-04-27 15:40:00,16.15,16.16,16.15,16.15,96000.0,11.2475,11.2545,11.2475,11.2475,96000.0
2012-04-27 15:45:00,16.15,16.16,16.15,16.15,84000.0,11.2475,11.2545,11.2475,11.2475,84000.0
2012-04-27 15:50:00,16.15,16.15,16.14,16.14,104800.0,11.2475,11.2475,11.2406,11.2406,104800.0
2012-04-27 15:55:00,16.14,16.16,16.14,16.14,350000.0,11.2406,11.2545,11.2406,11.2406,350000.0
2012-04-30 09:30:00,16.12,16.13,16.05,16.05,121600.0,11.2266,11.2336,11.1779,11.1779,121600.0
2012-04-30 09:35:00,16.06,16.1,16.06,16.08,79600.0,11.1848,11.2127,11.1848,11.1988,79600.0
2012-04-30 09:40:00,16.09,16.09,16.05,16.08,74800.0,11.2057,11.2057,11.1779,11.1988,74800.0
2012-04-30 09:45:00,16.08,16.1,16.07,16.1,69200.0,11.1988,11.2127,11.1918,11.2127,69200.0
2012-04-30 09:50:00,16.1,16.1,16.08,16.08,63200.0,11.2127,11.2127,11.1988,11.1988,63200.0
2012-04-30 09:55:00,16.08,16.09,16.08,16.09,50400.0,11.1988,11.2057,11.1988,11.2057,50400.0
2012-04-30 10:00:00,16.08,16.1,16.08,16.1,121600.0,11.1988,11.2127,11.1988,11.2127,121600.0
2012-04-30 10:05:00,16.1,16.11,16.09,16.1,107200.0,11.2127,11.2197,11.2057,11.2127,107200.0
2012-04-30 10:10:00,16.1,16.11,16.09,16.1,148000.0,11.2127,11.2197,11.2057,11.2127,148000.0
2012-04-30 10:15:00,16.1,16.11,16.09,16.09,148800.0,11.2127,11.2197,11.2057,11.2057,148800.0
2012-04-30 10:20:00,16.09,16.1,16.09,16.09,48800.0,11.2057,11.2127,11.2057,11.2057,48800.0
2012-04-30 10:25:00,16.09,16.1,16.09,16.1,50400.0,11.2057,11.2127,11.2057,11.2127,50400.0
2012-04-30 10:30:00,16.1,16.1,16.08,16.09,64000.0,11.2127,11.2127,11.1988,11.2057,64000.0
2012-04-30 10:35:00,16.09,16.09,16.08,16.08,21600.0,11.2057,11.2057,11.1988,11.1988,21600.0
2012-04-30 10:40:00,16.08,16.08,16.07,16.08,65600.0,11.1988,11.1988,11.1918,11.1988,65600.0
2012-04-30 10:45:00,16.07,16.08,16.07,16.08,38000.0,11.1918,11.1988,11.1918,11.1988,38000.0
2012-04-30 10:50:00,16.07,16.08,16.06,16.06,51600.0,11.1918,11.1988,11.1848,11.1848,51600.0
2012-04-30 10:55:00,16.06,16.08,16.06,16.07,26400.0,11.1848,11.1988,11.1848,11.1918,26400.0
2012-04-30 11:00:00,16.07,16.08,16.07,16.08,28800.0,11.1918,11.1988,11.1918,11.1988,28800.0
2012-04-30 11:05:00,16.08,16.09,16.08,16.08,48000.0,11.1988,11.2057,11.1988,11.1988,48000.0
2012-04-30 11:10:00,16.09,16.09,16.08,16.08,18800.0,11.2057,11.2057,11.1988,11.1988,18800.0
2012-04-30 11:15:00,16.08,16.09,16.07,16.09,36400.0,11.1988,11.2057,11.1918,11.2057,36400.0
2012-04-30 11:20:00,16.09,16.1,16.09,16.09,48800.0,11.2057,11.2127,11.2057,11.2057,48800.0
2012-04-30 11:25:00,16.09,16.09,16.08,16.09,28800.0,11.2057,11.2057,11.1988,11.2057,28800.0
2012-04-30 11:30:00,16.09,16.09,16.08,16.08,118800.0,11.2057,11.2057,11.1988,11.1988,118800.0
2012-04-30 11:35:00,16.08,16.09,16.08,16.09,39200.0,11.1988,11.2057,11.1988,11.2057,39200.0
2012-04-30 11:40:00,16.09,16.09,16.08,16.09,70400.0,11.2057,11.2057,11.1988,11.2057,70400.0
2012-04-30 11:45:00,16.09,16.09,16.08,16.09,57600.0,11.2057,11.2057,11.1988,11.2057,57600.0
2012-04-30 11:50:00,16.09,16.09,16.09,16.09,10000.0,11.2057,11.2057,11.2057,11.2057,10000.0
2012-04-30 11:55:00,16.09,16.1,16.09,16.09,94000.0,11.2057,11.2127,11.2057,11.2057,94000.0
2012-04-30 12:00:00,16.09,16.1,16.09,16.09,104800.0,11.2057,11.2127,11.2057,11.2057,104800.0
2012-04-30 12:05:00,16.09,16.1,16.08,16.08,152800.0,11.2057,11.2127,11.1988,11.1988,152800.0
2012-04-30 12:10:00,16.09,16.09,16.08,16.09,14800.0,11.2057,11.2057,11.1988,11.2057,14800.0
2012-04-30 12:15:00,16.09,16.09,16.08,16.09,30400.0,11.2057,11.2057,11.1988,11.2057,30400.0
2012-04-30 12:20:00,16.09,16.1,16.09,16.1,23600.0,11.2057,11.2127,11.2057,11.2127,23600.0
2012-04-30 12:25:00,16.1,16.1,16.09,16.09,28400.0,11.2127,11.2127,11.2057,11.2057,28400.0
2012-04-30 12:30:00,16.09,16.09,16.09,16.09,27200.0,11.2057,11.2057,11.2057,11.2057,27200.0
2012-04-30 12:35:00,16.1,16.1,16.09,16.1,40800.0,11.2127,11.2127,11.2057,11.2127,40800.0
2012-04-30 12:40:00,16.1,16.1,16.1,16.1,29600.0,11.2127,11.2127,11.2127,11.2127,29600.0
2012-04-30 12:45:00,16.1,16.1,16.1,16.1,13600.0,11.2127,11.2127,11.2127,11.2127,13600.0
2012-04-30 12:50:00,16.1,16.1,16.1,16.1,20400.0,11.2127,11.2127,11.2127,11.2127,20400.0
2012-04-30 12:55:00,16.1,16.1,16.08,16.09,48800.0,11.2127,11.2127,11.1988,11.2057,48800.0
2012-04-30 13:00:00,16.09,16.09,16.08,16.09,63600.0,11.2057,11.2057,11.1988,11.2057,63600.0
2012-04-30 13:05:00,16.09,16.1,16.09,16.1,32000.0,11.2057,11.2127,11.2057,11.2127,32000.0
2012-04-30 13:10:00,16.1,16.11,16.1,16.11,46000.0,11.2127,11.2197,11.2127,11.2197,46000.0
2012-04-30 13:15:00,16.1,16.11,16.09,16.1,60000.0,11.2127,11.2197,11.2057,11.2127,60000.0
2012-04-30 13:20:00,16.09,16.1,16.09,16.1,18400.0,11.2057,11.2127,11.2057,11.2127,18400.0
2012-04-30 13:25:00,16.1,16.1,16.09,16.09,41600.0,11.2127,11.2127,11.2057,11.2057,41600.0
2012-04-30 13:30:00,16.09,16.09,16.08,16.08,36800.0,11.2057,11.2057,11.1988,11.1988,36800.0
2012-04-30 13:35:00,16.08,16.09,16.08,16.09,25600.0,11.1988,11.2057,11.1988,11.2057,25600.0
2012-04-30 13:40:00,16.08,16.09,16.08,16.09,24800.0,11.1988,11.2057,11.1988,11.2057,24800.0
2012-04-30 13:45:00,16.09,16.09,16.09,16.09,46000.0,11.2057,11.2057,11.2057,11.2057,46000.0
2012-04-30 13:50:00,16.09,16.09,16.09,16.09,16000.0,11.2057,11.2057,11.2057,11.2057,16000.0
2012-04-30 13:55:00,16.09,16.09,16.08,16.09,43600.0,11.2057,11.2057,11.1988,11.2057,43600.0
2012-04-30 14:00:00,16.09,16.09,16.09,16.09,222000.0,11.2057,11.2057,11.2057,11.2057,222000.0
2012-04-30 14:05:00,16.09,16.09,16.07,16.07,42800.0,11.2057,11.2057,11.1918,11.1918,42800.0
2012-04-30 14:10:00,16.08,16.08,16.07,16.08,40800.0,11.1988,11.1988,11.1918,11.1988,40800.0
2012-04-30 14:15:00,16.08,16.09,16.08,16.09,38800.0,11.1988,11.2057,11.1988,11.2057,38800.0
2012-04-30 14:20:00,16.09,16.09,16.07,16.08,54000.0,11.2057,11.2057,11.1918,11.1988,54000.0
2012-04-30 14:25:00,16.08,16.08,16.07,16.08,36000.0,11.1988,11.1988,11.1918,11.1988,36000.0
2012-04-30 14:30:00,16.08,16.09,16.08,16.09,41600.0,11.1988,11.2057,11.1988,11.2057,41600.0
2012-04-30 14:35:00,16.08,16.08,16.07,16.08,41200.0,11.1988,11.1988,11.1918,11.1988,41200.0
2012-04-30 14:40:00,16.08,16.08,16.08,16.08,24800.0,11.1988,11.1988,11.1988,11.1988,24800.0
2012-04-30 14:45:00,16.08,16.08,16.08,16.08,23600.0,11.1988,11.1988,11.1988,11.1988,23600.0
2012-04-30 14:50:00,16.08,16.09,16.08,16.08,85200.0,11.1988,11.2057,11.1988,11.1988,85200.0
2012-04-30 14:55:00,16.08,16.09,16.08,16.09,160000.0,11.1988,11.2057,11.1988,11.2057,160000.0
2012-04-30 15:00:00,16.09,16.09,16.08,16.09,89200.0,11.2057,11.2057,11.1988,11.2057,89200.0
2012-04-30 15:05:00,16.08,16.09,16.08,16.08,60400.0,11.1988,11.2057,11.1988,11.1988,60400.0
2012-04-30 15:10:00,16.08,16.09,16.08,16.09,99600.0,11.1988,11.2057,11.1988,11.2057,99600.0
2012-04-30 15:15:00,16.09,16.09,16.09,16.09,90000.0,11.2057,11.2057,11.2057,11.2057,90000.0
2012-04-30 15:20:00,16.09,16.09,16.09,16.09,133200.0,11.2057,11.2057,11.2057,11.2057,133200.0
2012-04-30 15:25:00,16.09,16.09,16.09,16.09,93200.0,11.2057,11.2057,11.2057,11.2057,93200.0
2012-04-30 15:30:00,16.09,16.09,16.09,16.09,136400.0,11.2057,11.2057,11.2057,11.2057,136400.0
2012-04-30 15:35:00,16.09,16.09,16.09,16.09,124400.0,11.2057,11.2057,11.2057,11.2057,124400.0
2012-04-30 15:40:00,16.09,16.09,16.09,16.09,256000.0,11.2057,11.2057,11.2057,11.2057,256000.0
2012-04-30 15:45:00,16.09,16.1,16.09,16.09,530000.0,11.2057,11.2127,11.2057,11.2057,530000.0
2012-04-30 15:50:00,16.09,16.09,16.09,16.09,337600.0,11.2057,11.2057,11.2057,11.2057,337600.0
2012-04-30 15:55:00,16.09,16.1,16.08,16.09,824800.0,11.2057,11.2127,11.1988,11.2057,824800.0
2012-05-01 09:30:00,15.71,15.84,15.65,15.74,1885200.0,10.9411,11.0316,10.8993,10.962,1885200.0
2012-05-01 09:35:00,15.75,15.75,15.72,15.73,776800.0,10.9689,10.9689,10.948,10.955,776800.0
2012-05-01 09:40:00,15.73,15.77,15.73,15.74,852800.0,10.955,10.9829,10.955,10.962,852800.0
2012-05-01 09:45:00,15.74,15.75,15.73,15.74,215200.0,10.962,10.9689,10.955,10.962,215200.0
2012-05-01 09:50:00,15.74,15.74,15.72,15.73,277600.0,10.962,10.962,10.948,10.955,277600.0
2012-05-01 09:55:00,15.73,15.73,15.71,15.72,207200.0,10.955,10.955,10.9411,10.948,207200.0
2012-05-01 10:00:00,15.73,15.77,15.72,15.77,753600.0,10.955,10.9829,10.948,10.9829,753600.0
2012-05-01 10:05:00,15.77,15.77,15.75,15.76,394400.0,10.9829,10.9829,10.9689,10.9759,394400.0
2012-05-01 10:10:00,15.76,15.81,15.76,15.79,722000.0,10.9759,11.0107,10.9759,10.9968,722000.0
2012-05-01 10:15:00,15.79,15.84,15.79,15.83,388800.0,10.9968,11.0316,10.9968,11.0247,388800.0
2012-05-01 10:20:00,15.84,15.85,15.83,15.85,356400.0,11.0316,11.0386,11.0247,11.0386,356400.0
2012-05-01 10:25:00,15.85,15.87,15.85,15.87,163600.0,11.0386,11.0525,11.0386,11.0525,163600.0
2012-05-01 10:30:00,15.87,15.88,15.85,15.87,310000.0,11.0525,11.0595,11.0386,11.0525,310000.0
2012-05-01 10:35:00,15.86,15.87,15.85,15.85,162800.0,11.0456,11.0525,11.0386,11.0386,162800.0
2012-05-01 10:40:00,15.85,15.86,15.85,15.85,90800.0,11.0386,11.0456,11.0386,11.0386,90800.0
2012-05-01 10:45:00,15.85,15.85,15.84,15.85,130000.0,11.0386,11.0386,11.0316,11.0386,130000.0
2012-05-01 10:50:00,15.85,15.85,15.85,15.85,150800.0,11.0386,11.0386,11.0386,11.0386,150800.0
2012-05-01 10:55:00,15.85,15.85,15.85,15.85,88400.0,11.0386,11.0386,11.0386,11.0386,88400.0
2012-05-01 11:00:00,15.85,15.87,15.85,15.86,652000.0,11.0386,11.0525,11.0386,11.0456,652000.0
2012-05-01 11:05:00,15.87,15.88,15.86,15.88,363600.0,11.0525,11.0595,11.0456,11.0595,363600.0
2012-05-01 11:10:00,15.88,15.9,15.87,15.9,159600.0,11.0595,11.0734,11.0525,11.0734,159600.0
2012-05-01 11:15:00,15.9,15.91,15.9,15.9,234000.0,11.0734,11.0804,11.0734,11.0734,234000.0
2012-05-01 11:20:00,15.9,15.93,15.9,15.92,125600.0,11.0734,11.0943,11.0734,11.0873,125600.0
2012-05-01 11:25:00,15.92,15.94,15.92,15.94,439200.0,11.0873,11.1013,11.0873,11.1013,439200.0
2012-05-01 11:30:00,15.94,15.94,15.93,15.94,230800.0,11.1013,11.1013,11.0943,11.1013,230800.0
2012-05-01 11:35:00,15.94,15.95,15.93,15.93,283600.0,11.1013,11.1082,11.0943,11.0943,283600.0
2012-05-01 11:40:00,15.93,15.94,15.93,15.94,93200.0,11.0943,11.1013,11.0943,11.1013,93200.0
2012-05-01 11:45:00,15.94,15.95,15.94,15.95,175200.0,11.1013,11.1082,11.1013,11.1082,175200.0
2012-05-01 11:50:00,15.95,15.96,15.94,15.96,196400.0,11.1082,11.1152,11.1013,11.1152,196400.0
2012-05-01 11:55:00,15.95,15.96,15.95,15.96,62000.0,11.1082,11.1152,11.1082,11.1152,62000.0
2012-05-01 12:00:00,15.96,15.97,15.96,15.97,98800.0,11.1152,11.1222,11.1152,11.1222,98800.0
2012-05-01 12:05:00,15.97,15.99,15.97,15.97,91600.0,11.1222,11.1361,11.1222,11.1222,91600.0
2012-05-01 12:10:00,15.97,15.99,15.97,15.98,100000.0,11.1222,11.1361,11.1222,11.1291,100000.0
2012-05-01 12:15:00,15.98,15.99,15.98,15.98,102800.0,11.1291,11.1361,11.1291,11.1291,102800.0
2012-05-01 12:20:00,15.98,15.99,15.98,15.98,117600.0,11.1291,11.1361,11.1291,11.1291,117600.0
2012-05-01 12:25:00,15.98,15.99,15.98,15.98,98000.0,11.1291,11.1361,11.1291,11.1291,98000.0
2012-05-01 12:30:00,15.99,15.99,15.98,15.98,127600.0,11.1361,11.1361,11.1291,11.1291,127600.0
2012-05-01 12:35:00,15.98,15.98,15.97,15.98,104000.0,11.1291,11.1291,11.1222,11.1291,104000.0
2012-05-01 12:40:00,15.98,15.98,15.97,15.97,90000.0,11.1291,11.1291,11.1222,11.1222,90000.0
2012-05-01 12:45:00,15.97,15.98,15.96,15.97,209200.0,11.1222,11.1291,11.1152,11.1222,209200.0
2012-05-01 12:50:00,15.97,15.97,15.97,15.97,97600.0,11.1222,11.1222,11.1222,11.1222,97600.0
2012-05-01 12:55:00,15.97,15.98,15.97,15.97,109200.0,11.1222,11.1291,11.1222,11.1222,109200.0
2012-05-01 13:00:00,15.97,15.98,15.97,15.97,81200.0,11.1222,11.1291,11.1222,11.1222,81200.0
2012-05-01 13:05:00,15.97,15.97,15.97,15.97,106000.0,11.1222,11.1222,11.1222,11.1222,106000.0
2012-05-01 13:10:00,15.97,15.97,15.97,15.97,64800.0,11.1222,11.1222,11.1222,11.1222,64800.0
2012-05-01 13:15:00,15.97,15.97,15.97,15.97,43200.0,11.1222,11.1222,11.1222,11.1222,43200.0
2012-05-01 13:20:00,15.97,15.98,15.97,15.97,180400.0,11.1222,11.1291,11.1222,11.1222,180400.0
2012-05-01 13:25:00,15.97,15.97,15.97,15.97,62800.0,11.1222,11.1222,11.1222,11.1222,62800.0
2012-05-01 13:30:00,15.97,15.97,15.97,15.97,26400.0,11.1222,11.1222,11.1222,11.1222,26400.0
2012-05-01 13:35:00,15.97,15.97,15.97,15.97,47200.0,11.1222,11.1222,11.1222,11.1222,47200.0
2012-05-01 13:40:00,15.97,15.97,15.97,15.97,130000.0,11.1222,11.1222,11.1222,11.1222,130000.0
2012-05-01 13:45:00,15.97,15.97,15.97,15.97,29200.0,11.1222,11.1222,11.1222,11.1222,29200.0
2012-05-01 13:50:00,15.97,15.97,15.97,15.97,42400.0,11.1222,11.1222,11.1222,11.1222,42400.0
2012-05-01 13:55:00,15.97,15.97,15.97,15.97,128000.0,11.1222,11.1222,11.1222,11.1222,128000.0
2012-05-01 14:00:00,15.97,15.98,15.97,15.98,114000.0,11.1222,11.1291,11.1222,11.1291,114000.0
2012-05-01 14:05:00,15.98,15.98,15.97,15.98,91200.0,11.1291,11.1291,11.1222,11.1291,91200.0
2012-05-01 14:10:00,15.98,15.99,15.98,15.99,101600.0,11.1291,11.1361,11.1291,11.1361,101600.0
2012-05-01 14:15:00,15.99,15.99,15.98,15.99,144000.0,11.1361,11.1361,11.1291,11.1361,144000.0
2012-05-01 14:20:00,15.99,16.0,15.99,15.99,70800.0,11.1361,11.1431,11.1361,11.1361,70800.0
2012-05-01 14:25:00,16.0,16.0,15.99,15.99,81600.0,11.1431,11.1431,11.1361,11.1361,81600.0
2012-05-01 14:30:00,15.99,15.99,15.99,15.99,38800.0,11.1361,11.1361,11.1361,11.1361,38800.0
2012-05-01 14:35:00,15.99,15.99,15.99,15.99,23600.0,11.1361,11.1361,11.1361,11.1361,23600.0
2012-05-01 14:40:00,15.99,15.99,15.99,15.99,438000.0,11.1361,11.1361,11.1361,11.1361,438000.0
2012-05-01 14:45:00,15.99,15.99,15.97,15.98,157200.0,11.1361,11.1361,11.1222,11.1291,157200.0
2012-05-01 14:50:00,15.98,15.98,15.97,15.97,188000.0,11.1291,11.1291,11.1222,11.1222,188000.0
2012-05-01 14:55:00,15.97,15.97,15.97,15.97,70400.0,11.1222,11.1222,11.1222,11.1222,70400.0
2012-05-01 15:00:00,15.97,15.98,15.97,15.97,290800.0,11.1222,11.1291,11.1222,11.1222,290800.0
2012-05-01 15:05:00,15.97,15.97,15.95,15.96,168800.0,11.1222,11.1222,11.1082,11.1152,168800.0
2012-05-01 15:10:00,15.96,15.96,15.95,15.96,119600.0,11.1152,11.1152,11.1082,11.1152,119600.0
2012-05-01 15:15:00,15.96,15.97,15.96,15.96,404400.0,11.1152,11.1222,11.1152,11.1152,404400.0
2012-05-01 15:20:00,15.96,15.98,15.96,15.98,276000.0,11.1152,11.1291,11.1152,11.1291,276000.0
2012-05-01 15:25:00,15.98,15.98,15.97,15.97,208000.0,11.1291,11.1291,11.1222,11.1222,208000.0
2012-05-01 15:30:00,15.98,15.98,15.96,15.96,191200.0,11.1291,11.1291,11.1152,11.1152,191200.0
2012-05-01 15:35:00,15.96,15.97,15.96,15.96,182800.0,11.1152,11.1222,11.1152,11.1152,182800.0
2012-05-01 15:40:00,15.97,15.97,15.96,15.97,288800.0,11.1222,11.1222,11.1152,11.1222,288800.0
2012-05-01 15:45:00,15.96,15.97,15.96,15.96,576400.0,11.1152,11.1222,11.1152,11.1152,576400.0
2012-05-01 15:50:00,15.96,15.96,15.95,15.96,419600.0,11.1152,11.1152,11.1082,11.1152,419600.0
2012-05-01 15:55:00,15.96,15.96,15.94,15.95,534800.0,11.1152,11.1152,11.1013,11.1082,534800.0
2012-05-02 09:30:00,15.93,15.96,15.91,15.92,133600.0,11.0943,11.1152,11.0804,11.0873,133600.0
2012-05-02 09:35:00,15.93,15.93,15.91,15.92,72400.0,11.0943,11.0943,11.0804,11.0873,72400.0
2012-05-02 09:40:00,15.92,15.93,15.91,15.92,62400.0,11.0873,11.0943,11.0804,11.0873,62400.0
2012-05-02 09:45:00,15.92,15.93,15.92,15.93,85600.0,11.0873,11.0943,11.0873,11.0943,85600.0
2012-05-02 09:50:00,15.94,15.94,15.93,15.93,74000.0,11.1013,11.1013,11.0943,11.0943,74000.0
2012-05-02 09:55:00,15.93,15.93,15.92,15.93,44000.0,11.0943,11.0943,11.0873,11.0943,44000.0
2012-05-02 10:00:00,15.93,15.93,15.9,15.9,100000.0,11.0943,11.0943,11.0734,11.0734,100000.0
2012-05-02 10:05:00,15.91,15.93,15.9,15.92,85600.0,11.0804,11.0943,11.0734,11.0873,85600.0
2012-05-02 10:10:00,15.93,15.94,15.92,15.94,70000.0,11.0943,11.1013,11.0873,11.1013,70000.0
2012-05-02 10:15:00,15.93,15.94,15.92,15.92,74000.0,11.0943,11.1013,11.0873,11.0873,74000.0
2012-05-02 10:20:00,15.92,15.92,15.92,15.92,50800.0,11.0873,11.0873,11.0873,11.0873,50800.0
2012-05-02 10:25:00,15.92,15.93,15.92,15.92,59200.0,11.0873,11.0943,11.0873,11.0873,59200.0
2012-05-02 10:30:00,15.92,15.93,15.91,15.92,179600.0,11.0873,11.0943,11.0804,11.0873,179600.0
2012-05-02 10:35:00,15.92,15.93,15.91,15.93,66400.0,11.0873,11.0943,11.0804,11.0943,66400.0
2012-05-02 10:40:00,15.93,15.93,15.92,15.93,79200.0,11.0943,11.0943,11.0873,11.0943,79200.0
2012-05-02 10:45:00,15.93,15.93,15.92,15.93,198400.0,11.0943,11.0943,11.0873,11.0943,198400.0
2012-05-02 10:50:00,15.93,15.94,15.93,15.94,49200.0,11.0943,11.1013,11.0943,11.1013,49200.0
2012-05-02 10:55:00,15.94,15.95,15.93,15.94,37600.0,11.1013,11.1082,11.0943,11.1013,37600.0
2012-05-02 11:00:00,15.95,15.95,15.94,15.95,66000.0,11.1082,11.1082,11.1013,11.1082,66000.0
2012-05-02 11:05:00,15.95,15.95,15.93,15.94,35600.0,11.1082,11.1082,11.0943,11.1013,35600.0
2012-05-02 11:10:00,15.94,15.94,15.93,15.94,127600.0,11.1013,11.1013,11.0943,11.1013,127600.0
2012-05-02 11:15:00,15.94,15.95,15.94,15.95,45200.0,11.1013,11.1082,11.1013,11.1082,45200.0
2012-05-02 11:20:00,15.95,15.95,15.94,15.94,64800.0,11.1082,11.1082,11.1013,11.1013,64800.0
2012-05-02 11:25:00,15.94,15.95,15.93,15.94,183200.0,11.1013,11.1082,11.0943,11.1013,183200.0
2012-05-02 11:30:00,15.94,15.95,15.93,15.95,57600.0,11.1013,11.1082,11.0943,11.1082,57600.0
2012-05-02 11:35:00,15.95,15.95,15.95,15.95,58400.0,11.1082,11.1082,11.1082,11.1082,58400.0
2012-05-02 11:40:00,15.95,15.95,15.95,15.95,39200.0,11.1082,11.1082,11.1082,11.1082,39200.0
2012-05-02 11:45:00,15.95,15.95,15.95,15.95,46800.0,11.1082,11.1082,11.1082,11.1082,46800.0
2012-05-02 11:50:00,15.95,15.95,15.94,15.94,108400.0,11.1082,11.1082,11.1013,11.1013,108400.0
2012-05-02 11:55:00,15.94,15.95,15.94,15.95,97200.0,11.1013,11.1082,11.1013,11.1082,97200.0
2012-05-02 12:00:00,15.95,15.95,15.94,15.94,52400.0,11.1082,11.1082,11.1013,11.1013,52400.0
2012-05-02 12:05:00,15.94,15.94,15.93,15.94,121600.0,11.1013,11.1013,11.0943,11.1013,121600.0
2012-05-02 12:10:00,15.94,15.94,15.94,15.94,19200.0,11.1013,11.1013,11.1013,11.1013,19200.0
2012-05-02 12:15:00,15.94,15.95,15.94,15.95,55600.0,11.1013,11.1082,11.1013,11.1082,55600.0
2012-05-02 12:20:00,15.95,15.96,15.95,15.95,76400.0,11.1082,11.1152,11.1082,11.1082,76400.0
2012-05-02 12:25:00,15.95,15.96,15.95,15.95,32000.0,11.1082,11.1152,11.1082,11.1082,32000.0
2012-05-02 12:30:00,15.95,15.96,15.95,15.95,43200.0,11.1082,11.1152,11.1082,11.1082,43200.0
2012-05-02 12:35:00,15.95,15.96,15.95,15.96,61600.0,11.1082,11.1152,11.1082,11.1152,61600.0
2012-05-02 12:40:00,15.96,15.96,15.96,15.96,34000.0,11.1152,11.1152,11.1152,11.1152,34000.0
2012-05-02 12:45:00,15.96,15.96,15.96,15.96,23600.0,11.1152,11.1152,11.1152,11.1152,23600.0
2012-05-02 12:50:00,15.96,15.96,15.96,15.96,32000.0,11.1152,11.1152,11.1152,11.1152,32000.0
2012-05-02 12:55:00,15.96,15.96,15.96,15.96,73200.0,11.1152,11.1152,11.1152,11.1152,73200.0
2012-05-02 13:00:00,15.96,15.96,15.96,15.96,36800.0,11.1152,11.1152,11.1152,11.1152,36800.0
2012-05-02 13:05:00,15.96,15.96,15.95,15.95,51600.0,11.1152,11.1152,11.1082,11.1082,51600.0
2012-05-02 13:10:00,15.95,15.96,15.95,15.96,35200.0,11.1082,11.1152,11.1082,11.1152,35200.0
2012-05-02 13:15:00,15.96,15.96,15.96,15.96,82800.0,11.1152,11.1152,11.1152,11.1152,82800.0
2012-05-02 13:20:00,15.96,15.96,15.95,15.95,48000.0,11.1152,11.1152,11.1082,11.1082,48000.0
2012-05-02 13:25:00,15.95,15.96,15.95,15.95,27200.0,11.1082,11.1152,11.1082,11.1082,27200.0
2012-05-02 13:30:00,15.95,15.96,15.95,15.95,45600.0,11.1082,11.1152,11.1082,11.1082,45600.0
2012-05-02 13:35:00,15.95,15.96,15.95,15.96,26400.0,11.1082,11.1152,11.1082,11.1152,26400.0
2012-05-02 13:40:00,15.96,15.96,15.94,15.95,104000.0,11.1152,11.1152,11.1013,11.1082,104000.0
2012-05-02 13:45:00,15.95,15.95,15.95,15.95,46400.0,11.1082,11.1082,11.1082,11.1082,46400.0
2012-05-02 13:50:00,15.95,15.95,15.94,15.95,62800.0,11.1082,11.1082,11.1013,11.1082,62800.0
2012-05-02 13:55:00,15.94,15.95,15.94,15.94,60000.0,11.1013,11.1082,11.1013,11.1013,60000.0
2012-05-02 14:00:00,15.94,15.95,15.94,15.95,45600.0,11.1013,11.1082,11.1013,11.1082,45600.0
2012-05-02 14:05:00,15.95,15.95,15.95,15.95,64800.0,11.1082,11.1082,11.1082,11.1082,64800.0
2012-05-02 14:10:00,15.95,15.95,15.95,15.95,52800.0,11.1082,11.1082,11.1082,11.1082,52800.0
2012-05-02 14:15:00,15.95,15.95,15.95,15.95,41600.0,11.1082,11.1082,11.1082,11.1082,41600.0
2012-05-02 14:20:00,15.95,15.95,15.95,15.95,112800.0,11.1082,11.1082,11.1082,11.1082,112800.0
2012-05-02 14:25:00,15.95,15.95,15.95,15.95,99200.0,11.1082,11.1082,11.1082,11.1082,99200.0
2012-05-02 14:30:00,15.95,15.95,15.94,15.94,186800.0,11.1082,11.1082,11.1013,11.1013,186800.0
2012-05-02 14:35:00,15.94,15.95,15.94,15.94,52000.0,11.1013,11.1082,11.1013,11.1013,52000.0
2012-05-02 14:40:00,15.94,15.95,15.94,15.95,36400.0,11.1013,11.1082,11.1013,11.1082,36400.0
2012-05-02 14:45:00,15.95,15.95,15.94,15.94,40400.0,11.1082,11.1082,11.1013,11.1013,40400.0
2012-05-02 14:50:00,15.94,15.95,15.94,15.94,32800.0,11.1013,11.1082,11.1013,11.1013,32800.0
2012-05-02 14:55:00,15.94,15.95,15.94,15.95,45600.0,11.1013,11.1082,11.1013,11.1082,45600.0
2012-05-02 15:00:00,15.94,15.95,15.93,15.93,143600.0,11.1013,11.1082,11.0943,11.0943,143600.0
2012-05-02 15:05:00,15.93,15.94,15.93,15.94,83200.0,11.0943,11.1013,11.0943,11.1013,83200.0
2012-05-02 15:10:00,15.94,15.94,15.94,15.94,19600.0,11.1013,11.1013,11.1013,11.1013,19600.0
2012-05-02 15:15:00,15.94,15.94,15.93,15.93,195200.0,11.1013,11.1013,11.0943,11.0943,195200.0
2012-05-02 15:20:00,15.93,15.93,15.93,15.93,135200.0,11.0943,11.0943,11.0943,11.0943,135200.0
2012-05-02 15:25:00,15.93,15.94,15.93,15.94,65200.0,11.0943,11.1013,11.0943,11.1013,65200.0
2012-05-02 15:30:00,15.94,15.94,15.94,15.94,42000.0,11.1013,11.1013,11.1013,11.1013,42000.0
2012-05-02 15:35:00,15.94,15.94,15.93,15.94,182000.0,11.1013,11.1013,11.0943,11.1013,182000.0
2012-05-02 15:40:00,15.93,15.95,15.93,15.94,320400.0,11.0943,11.1082,11.0943,11.1013,320400.0
2012-05-02 15:45:00,15.95,15.95,15.95,15.95,228800.0,11.1082,11.1082,11.1082,11.1082,228800.0
2012-05-02 15:50:00,15.95,15.95,15.95,15.95,400400.0,11.1082,11.1082,11.1082,11.1082,400400.0
2012-05-02 15:55:00,15.95,15.95,15.95,15.95,613600.0,11.1082,11.1082,11.1082,11.1082,613600.0
2012-05-03 09:30:00,15.92,15.98,15.89,15.98,166400.0,11.0873,11.1291,11.0664,11.1291,166400.0
2012-05-03 09:35:00,15.97,16.0,15.97,15.98,142000.0,11.1222,11.1431,11.1222,11.1291,142000.0
2012-05-03 09:40:00,15.98,15.99,15.97,15.99,118800.0,11.1291,11.1361,11.1222,11.1361,118800.0
2012-05-03 09:45:00,15.99,16.03,15.99,16.02,85200.0,11.1361,11.1639,11.1361,11.157,85200.0
2012-05-03 09:50:00,16.02,16.02,15.99,16.0,124000.0,11.157,11.157,11.1361,11.1431,124000.0
2012-05-03 09:55:00,16.0,16.0,15.96,15.97,107600.0,11.1431,11.1431,11.1152,11.1222,107600.0
2012-05-03 10:00:00,15.96,15.96,15.94,15.96,70400.0,11.1152,11.1152,11.1013,11.1152,70400.0
2012-05-03 10:05:00,15.95,15.96,15.95,15.95,78000.0,11.1082,11.1152,11.1082,11.1082,78000.0
2012-05-03 10:10:00,15.95,15.96,15.95,15.96,46400.0,11.1082,11.1152,11.1082,11.1152,46400.0
2012-05-03 10:15:00,15.95,15.96,15.94,15.95,68000.0,11.1082,11.1152,11.1013,11.1082,68000.0
2012-05-03 10:20:00,15.95,15.95,15.94,15.95,43200.0,11.1082,11.1082,11.1013,11.1082,43200.0
2012-05-03 10:25:00,15.94,15.96,15.94,15.96,57600.0,11.1013,11.1152,11.1013,11.1152,57600.0
2012-05-03 10:30:00,15.96,15.96,15.95,15.95,42400.0,11.1152,11.1152,11.1082,11.1082,42400.0
2012-05-03 10:35:00,15.95,15.95,15.93,15.93,106000.0,11.1082,11.1082,11.0943,11.0943,106000.0
2012-05-03 10:40:00,15.94,15.94,15.92,15.93,59600.0,11.1013,11.1013,11.0873,11.0943,59600.0
2012-05-03 10:45:00,15.93,15.93,15.91,15.91,98800.0,11.0943,11.0943,11.0804,11.0804,98800.0
2012-05-03 10:50:00,15.91,15.93,15.91,15.92,121200.0,11.0804,11.0943,11.0804,11.0873,121200.0
2012-05-03 10:55:00,15.93,15.96,15.92,15.96,63600.0,11.0943,11.1152,11.0873,11.1152,63600.0
2012-05-03 11:00:00,15.96,15.96,15.94,15.94,47200.0,11.1152,11.1152,11.1013,11.1013,47200.0
2012-05-03 11:05:00,15.94,15.95,15.94,15.95,101600.0,11.1013,11.1082,11.1013,11.1082,101600.0
2012-05-03 11:10:00,15.95,15.96,15.95,15.96,24400.0,11.1082,11.1152,11.1082,11.1152,24400.0
2012-05-03 11:15:00,15.96,15.97,15.96,15.96,62800.0,11.1152,11.1222,11.1152,11.1152,62800.0
2012-05-03 11:20:00,15.96,15.97,15.96,15.97,31200.0,11.1152,11.1222,11.1152,11.1222,31200.0
2012-05-03 11:25:00,15.97,15.99,15.97,15.99,26800.0,11.1222,11.1361,11.1222,11.1361,26800.0
2012-05-03 11:30:00,15.99,16.01,15.99,16.0,104400.0,11.1361,11.15,11.1361,11.1431,104400.0
2012-05-03 11:35:00,15.99,16.0,15.99,16.0,35600.0,11.1361,11.1431,11.1361,11.1431,35600.0
2012-05-03 11:40:00,16.0,16.01,16.0,16.01,26800.0,11.1431,11.15,11.1431,11.15,26800.0
2012-05-03 11:45:00,16.01,16.01,15.99,15.99,64800.0,11.15,11.15,11.1361,11.1361,64800.0
2012-05-03 11:50:00,15.99,15.99,15.97,15.97,48400.0,11.1361,11.1361,11.1222,11.1222,48400.0
2012-05-03 11:55:00,15.97,15.98,15.96,15.97,70000.0,11.1222,11.1291,11.1152,11.1222,70000.0
2012-05-03 12:00:00,15.97,15.98,15.97,15.98,50400.0,11.1222,11.1291,11.1222,11.1291,50400.0
2012-05-03 12:05:00,15.97,15.99,15.97,15.98,112400.0,11.1222,11.1361,11.1222,11.1291,112400.0
2012-05-03 12:10:00,15.98,15.99,15.97,15.97,72000.0,11.1291,11.1361,11.1222,11.1222,72000.0
2012-05-03 12:15:00,15.97,15.98,15.97,15.98,182400.0,11.1222,11.1291,11.1222,11.1291,182400.0
2012-05-03 12:20:00,15.98,15.99,15.98,15.99,23200.0,11.1291,11.1361,11.1291,11.1361,23200.0
2012-05-03 12:25:00,15.99,15.99,15.98,15.99,24800.0,11.1361,11.1361,11.1291,11.1361,24800.0
2012-05-03 12:30:00,15.99,15.99,15.99,15.99,36000.0,11.1361,11.1361,11.1361,11.1361,36000.0
2012-05-03 12:35:00,15.99,15.99,15.99,15.99,32400.0,11.1361,11.1361,11.1361,11.1361,32400.0
2012-05-03 12:40:00,15.99,15.99,15.99,15.99,18000.0,11.1361,11.1361,11.1361,11.1361,18000.0
2012-05-03 12:45:00,15.99,15.99,15.99,15.99,29200.0,11.1361,11.1361,11.1361,11.1361,29200.0
2012-05-03 12:50:00,15.99,15.99,15.98,15.99,132000.0,11.1361,11.1361,11.1291,11.1361,132000.0
2012-05-03 12:55:00,15.99,15.99,15.97,15.97,26400.0,11.1361,11.1361,11.1222,11.1222,26400.0
2012-05-03 13:00:00,15.97,15.98,15.97,15.97,40000.0,11.1222,11.1291,11.1222,11.1222,40000.0
2012-05-03 13:05:00,15.97,15.98,15.97,15.98,67200.0,11.1222,11.1291,11.1222,11.1291,67200.0
2012-05-03 13:10:00,15.98,15.98,15.97,15.98,36000.0,11.1291,11.1291,11.1222,11.1291,36000.0
2012-05-03 13:15:00,15.98,15.98,15.97,15.98,33200.0,11.1291,11.1291,11.1222,11.1291,33200.0
2012-05-03 13:20:00,15.98,15.98,15.97,15.98,29200.0,11.1291,11.1291,11.1222,11.1291,29200.0
2012-05-03 13:25:00,15.98,15.98,15.98,15.98,21200.0,11.1291,11.1291,11.1291,11.1291,21200.0
2012-05-03 13:30:00,15.98,15.98,15.97,15.98,30000.0,11.1291,11.1291,11.1222,11.1291,30000.0
2012-05-03 13:35:00,15.97,15.97,15.97,15.97,12800.0,11.1222,11.1222,11.1222,11.1222,12800.0
2012-05-03 13:40:00,15.97,15.97,15.94,15.94,52000.0,11.1222,11.1222,11.1013,11.1013,52000.0
2012-05-03 13:45:00,15.94,15.95,15.94,15.95,30000.0,11.1013,11.1082,11.1013,11.1082,30000.0
2012-05-03 13:50:00,15.95,15.96,15.94,15.96,73600.0,11.1082,11.1152,11.1013,11.1152,73600.0
2012-05-03 13:55:00,15.96,15.96,15.95,15.96,28800.0,11.1152,11.1152,11.1082,11.1152,28800.0
2012-05-03 14:00:00,15.96,15.96,15.95,15.96,21200.0,11.1152,11.1152,11.1082,11.1152,21200.0
2012-05-03 14:05:00,15.96,15.96,15.95,15.95,72800.0,11.1152,11.1152,11.1082,11.1082,72800.0
2012-05-03 14:10:00,15.95,15.95,15.94,15.94,65600.0,11.1082,11.1082,11.1013,11.1013,65600.0
2012-05-03 14:15:00,15.94,15.95,15.94,15.95,26400.0,11.1013,11.1082,11.1013,11.1082,26400.0
2012-05-03 14:20:00,15.95,15.95,15.94,15.94,26400.0,11.1082,11.1082,11.1013,11.1013,26400.0
2012-05-03 14:25:00,15.94,15.94,15.94,15.94,27200.0,11.1013,11.1013,11.1013,11.1013,27200.0
2012-05-03 14:30:00,15.94,15.95,15.94,15.94,51600.0,11.1013,11.1082,11.1013,11.1013,51600.0
2012-05-03 14:35:00,15.94,15.94,15.93,15.94,76800.0,11.1013,11.1013,11.0943,11.1013,76800.0
2012-05-03 14:40:00,15.94,15.94,15.92,15.92,54000.0,11.1013,11.1013,11.0873,11.0873,54000.0
2012-05-03 14:45:00,15.92,15.92,15.91,15.91,61600.0,11.0873,11.0873,11.0804,11.0804,61600.0
2012-05-03 14:50:00,15.92,15.92,15.92,15.92,38400.0,11.0873,11.0873,11.0873,11.0873,38400.0
2012-05-03 14:55:00,15.92,15.93,15.91,15.92,232000.0,11.0873,11.0943,11.0804,11.0873,232000.0
2012-05-03 15:00:00,15.92,15.93,15.91,15.93,318400.0,11.0873,11.0943,11.0804,11.0943,318400.0
2012-05-03 15:05:00,15.93,15.93,15.91,15.91,50000.0,11.0943,11.0943,11.0804,11.0804,50000.0
2012-05-03 15:10:00,15.91,15.92,15.9,15.9,390800.0,11.0804,11.0873,11.0734,11.0734,390800.0
2012-05-03 15:15:00,15.9,15.93,15.9,15.91,134000.0,11.0734,11.0943,11.0734,11.0804,134000.0
2012-05-03 15:20:00,15.91,15.92,15.91,15.91,76800.0,11.0804,11.0873,11.0804,11.0804,76800.0
2012-05-03 15:25:00,15.92,15.93,15.91,15.92,90000.0,11.0873,11.0943,11.0804,11.0873,90000.0
2012-05-03 15:30:00,15.92,15.93,15.91,15.91,94000.0,11.0873,11.0943,11.0804,11.0804,94000.0
2012-05-03 15:35:00,15.91,15.92,15.9,15.9,101200.0,11.0804,11.0873,11.0734,11.0734,101200.0
2012-05-03 15:40:00,15.9,15.9,15.89,15.9,138800.0,11.0734,11.0734,11.0664,11.0734,138800.0
2012-05-03 15:45:00,15.9,15.91,15.9,15.9,199600.0,11.0734,11.0804,11.0734,11.0734,199600.0
2012-05-03 15:50:00,15.9,15.9,15.9,15.9,116400.0,11.0734,11.0734,11.0734,11.0734,116400.0
2012-05-03 15:55:00,15.9,15.91,15.9,15.9,267200.0,11.0734,11.0804,11.0734,11.0734,267200.0
2012-05-04 09:30:00,15.89,15.97,15.87,15.95,135200.0,11.0664,11.1222,11.0525,11.1082,135200.0
2012-05-04 09:35:00,15.96,15.99,15.94,15.98,218800.0,11.1152,11.1361,11.1013,11.1291,218800.0
2012-05-04 09:40:00,15.98,15.99,15.95,15.97,142000.0,11.1291,11.1361,11.1082,11.1222,142000.0
2012-05-04 09:45:00,15.97,15.99,15.96,15.96,340000.0,11.1222,11.1361,11.1152,11.1152,340000.0
2012-05-04 09:50:00,15.96,15.96,15.95,15.95,102400.0,11.1152,11.1152,11.1082,11.1082,102400.0
2012-05-04 09:55:00,15.96,15.96,15.94,15.95,106800.0,11.1152,11.1152,11.1013,11.1082,106800.0
2012-05-04 10:00:00,15.95,15.96,15.95,15.95,41200.0,11.1082,11.1152,11.1082,11.1082,41200.0
2012-05-04 10:05:00,15.95,15.96,15.93,15.94,86000.0,11.1082,11.1152,11.0943,11.1013,86000.0
2012-05-04 10:10:00,15.94,15.94,15.92,15.93,48000.0,11.1013,11.1013,11.0873,11.0943,48000.0
2012-05-04 10:15:00,15.92,15.93,15.92,15.92,46000.0,11.0873,11.0943,11.0873,11.0873,46000.0
2012-05-04 10:20:00,15.92,15.92,15.91,15.91,74000.0,11.0873,11.0873,11.0804,11.0804,74000.0
2012-05-04 10:25:00,15.91,15.91,15.9,15.9,71200.0,11.0804,11.0804,11.0734,11.0734,71200.0
2012-05-04 10:30:00,15.9,15.9,15.89,15.89,56400.0,11.0734,11.0734,11.0664,11.0664,56400.0
2012-05-04 10:35:00,15.89,15.89,15.87,15.87,129200.0,11.0664,11.0664,11.0525,11.0525,129200.0
2012-05-04 10:40:00,15.87,15.88,15.87,15.88,108000.0,11.0525,11.0595,11.0525,11.0595,108000.0
2012-05-04 10:45:00,15.88,15.89,15.87,15.88,80400.0,11.0595,11.0664,11.0525,11.0595,80400.0
2012-05-04 10:50:00,15.87,15.88,15.87,15.88,60400.0,11.0525,11.0595,11.0525,11.0595,60400.0
2012-05-04 10:55:00,15.88,15.88,15.87,15.87,52000.0,11.0595,11.0595,11.0525,11.0525,52000.0
2012-05-04 11:00:00,15.88,15.88,15.87,15.88,30000.0,11.0595,11.0595,11.0525,11.0595,30000.0
2012-05-04 11:05:00,15.88,15.88,15.87,15.87,37200.0,11.0595,11.0595,11.0525,11.0525,37200.0
2012-05-04 11:10:00,15.87,15.87,15.85,15.86,50000.0,11.0525,11.0525,11.0386,11.0456,50000.0
2012-05-04 11:15:00,15.86,15.88,15.86,15.87,38800.0,11.0456,11.0595,11.0456,11.0525,38800.0
2012-05-04 11:20:00,15.87,15.87,15.86,15.86,270400.0,11.0525,11.0525,11.0456,11.0456,270400.0
2012-05-04 11:25:00,15.86,15.88,15.86,15.88,34800.0,11.0456,11.0595,11.0456,11.0595,34800.0
2012-05-04 11:30:00,15.88,15.88,15.86,15.86,33200.0,11.0595,11.0595,11.0456,11.0456,33200.0
2012-05-04 11:35:00,15.86,15.87,15.86,15.87,54800.0,11.0456,11.0525,11.0456,11.0525,54800.0
2012-05-04 11:40:00,15.87,15.88,15.87,15.88,45600.0,11.0525,11.0595,11.0525,11.0595,45600.0
2012-05-04 11:45:00,15.88,15.89,15.88,15.88,47200.0,11.0595,11.0664,11.0595,11.0595,47200.0
2012-05-04 11:50:00,15.88,15.89,15.87,15.88,64400.0,11.0595,11.0664,11.0525,11.0595,64400.0
2012-05-04 11:55:00,15.88,15.89,15.87,15.89,55200.0,11.0595,11.0664,11.0525,11.0664,55200.0
2012-05-04 12:00:00,15.88,15.89,15.88,15.89,16400.0,11.0595,11.0664,11.0595,11.0664,16400.0
2012-05-04 12:05:00,15.88,15.9,15.88,15.9,102800.0,11.0595,11.0734,11.0595,11.0734,102800.0
2012-05-04 12:10:00,15.9,15.91,15.9,15.91,16800.0,11.0734,11.0804,11.0734,11.0804,16800.0
2012-05-04 12:15:00,15.91,15.91,15.9,15.91,83200.0,11.0804,11.0804,11.0734,11.0804,83200.0
2012-05-04 12:20:00,15.91,15.91,15.9,15.9,135600.0,11.0804,11.0804,11.0734,11.0734,135600.0
2012-05-04 12:25:00,15.9,15.92,15.9,15.92,97200.0,11.0734,11.0873,11.0734,11.0873,97200.0
2012-05-04 12:30:00,15.92,15.93,15.92,15.92,107200.0,11.0873,11.0943,11.0873,11.0873,107200.0
2012-05-04 12:35:00,15.92,15.92,15.91,15.92,198000.0,11.0873,11.0873,11.0804,11.0873,198000.0
2012-05-04 12:40:00,15.91,15.92,15.91,15.92,56000.0,11.0804,11.0873,11.0804,11.0873,56000.0
2012-05-04 12:45:00,15.92,15.92,15.91,15.92,25600.0,11.0873,11.0873,11.0804,11.0873,25600.0
2012-05-04 12:50:00,15.92,15.95,15.92,15.94,48800.0,11.0873,11.1082,11.0873,11.1013,48800.0
2012-05-04 12:55:00,15.94,15.94,15.94,15.94,21200.0,11.1013,11.1013,11.1013,11.1013,21200.0
2012-05-04 13:00:00,15.94,15.95,15.94,15.94,21600.0,11.1013,11.1082,11.1013,11.1013,21600.0
2012-05-04 13:05:00,15.94,15.94,15.94,15.94,29200.0,11.1013,11.1013,11.1013,11.1013,29200.0
2012-05-04 13:10:00,15.94,15.94,15.92,15.93,51200.0,11.1013,11.1013,11.0873,11.0943,51200.0
2012-05-04 13:15:00,15.93,15.94,15.93,15.94,49600.0,11.0943,11.1013,11.0943,11.1013,49600.0
2012-05-04 13:20:00,15.95,15.95,15.93,15.93,30800.0,11.1082,11.1082,11.0943,11.0943,30800.0
2012-05-04 13:25:00,15.93,15.94,15.93,15.94,24000.0,11.0943,11.1013,11.0943,11.1013,24000.0
2012-05-04 13:30:00,15.94,15.94,15.93,15.94,83200.0,11.1013,11.1013,11.0943,11.1013,83200.0
2012-05-04 13:35:00,15.94,15.94,15.94,15.94,22400.0,11.1013,11.1013,11.1013,11.1013,22400.0
2012-05-04 13:40:00,15.94,15.95,15.94,15.94,51200.0,11.1013,11.1082,11.1013,11.1013,51200.0
2012-05-04 13:45:00,15.94,15.94,15.93,15.93,21600.0,11.1013,11.1013,11.0943,11.0943,21600.0
2012-05-04 13:50:00,15.93,15.94,15.93,15.94,26000.0,11.0943,11.1013,11.0943,11.1013,26000.0
2012-05-04 13:55:00,15.94,15.95,15.94,15.95,91200.0,11.1013,11.1082,11.1013,11.1082,91200.0
2012-05-04 14:00:00,15.95,15.95,15.95,15.95,65200.0,11.1082,11.1082,11.1082,11.1082,65200.0
2012-05-04 14:05:00,15.95,15.95,15.95,15.95,80800.0,11.1082,11.1082,11.1082,11.1082,80800.0
2012-05-04 14:10:00,15.95,15.96,15.95,15.96,49200.0,11.1082,11.1152,11.1082,11.1152,49200.0
2012-05-04 14:15:00,15.96,15.96,15.95,15.95,42400.0,11.1152,11.1152,11.1082,11.1082,42400.0
2012-05-04 14:20:00,15.96,15.96,15.95,15.96,57600.0,11.1152,11.1152,11.1082,11.1152,57600.0
2012-05-04 14:25:00,15.96,15.98,15.96,15.96,281600.0,11.1152,11.1291,11.1152,11.1152,281600.0
2012-05-04 14:30:00,15.96,15.96,15.95,15.96,83600.0,11.1152,11.1152,11.1082,11.1152,83600.0
2012-05-04 14:35:00,15.96,15.96,15.93,15.93,65600.0,11.1152,11.1152,11.0943,11.0943,65600.0
2012-05-04 14:40:00,15.93,15.93,15.92,15.92,88800.0,11.0943,11.0943,11.0873,11.0873,88800.0
2012-05-04 14:45:00,15.92,15.93,15.92,15.93,97200.0,11.0873,11.0943,11.0873,11.0943,97200.0
2012-05-04 14:50:00,15.93,15.93,15.91,15.92,87200.0,11.0943,11.0943,11.0804,11.0873,87200.0
2012-05-04 14:55:00,15.92,15.93,15.92,15.92,237200.0,11.0873,11.0943,11.0873,11.0873,237200.0
2012-05-04 15:00:00,15.92,15.92,15.92,15.92,96400.0,11.0873,11.0873,11.0873,11.0873,96400.0
2012-05-04 15:05:00,15.92,15.93,15.92,15.92,131600.0,11.0873,11.0943,11.0873,11.0873,131600.0
2012-05-04 15:10:00,15.92,15.92,15.91,15.91,74000.0,11.0873,11.0873,11.0804,11.0804,74000.0
2012-05-04 15:15:00,15.91,15.92,15.91,15.91,136400.0,11.0804,11.0873,11.0804,11.0804,136400.0
2012-05-04 15:20:00,15.91,15.92,15.9,15.9,92400.0,11.0804,11.0873,11.0734,11.0734,92400.0
2012-05-04 15:25:00,15.9,15.9,15.89,15.9,133200.0,11.0734,11.0734,11.0664,11.0734,133200.0
2012-05-04 15:30:00,15.9,15.9,15.89,15.89,169200.0,11.0734,11.0734,11.0664,11.0664,169200.0
2012-05-04 15:35:00,15.89,15.9,15.89,15.89,125200.0,11.0664,11.0734,11.0664,11.0664,125200.0
2012-05-04 15:40:00,15.88,15.9,15.88,15.9,144000.0,11.0595,11.0734,11.0595,11.0734,144000.0
2012-05-04 15:45:00,15.9,15.9,15.89,15.9,65600.0,11.0734,11.0734,11.0664,11.0734,65600.0
2012-05-04 15:50:00,15.9,15.9,15.9,15.9,120800.0,11.0734,11.0734,11.0734,11.0734,120800.0
2012-05-04 15:55:00,15.9,15.91,15.88,15.88,442000.0,11.0734,11.0804,11.0595,11.0595,442000.0
2012-05-07 09:30:00,15.89,15.97,15.88,15.95,155600.0,11.0664,11.1222,11.0595,11.1082,155600.0
2012-05-07 09:35:00,15.97,15.97,15.93,15.95,86800.0,11.1222,11.1222,11.0943,11.1082,86800.0
2012-05-07 09:40:00,15.95,15.97,15.94,15.96,113200.0,11.1082,11.1222,11.1013,11.1152,113200.0
2012-05-07 09:45:00,15.96,15.97,15.95,15.97,151600.0,11.1152,11.1222,11.1082,11.1222,151600.0
2012-05-07 09:50:00,15.97,16.0,15.97,16.0,244400.0,11.1222,11.1431,11.1222,11.1431,244400.0
2012-05-07 09:55:00,16.0,16.0,15.99,16.0,294800.0,11.1431,11.1431,11.1361,11.1431,294800.0
2012-05-07 10:00:00,16.0,16.05,15.99,16.04,302400.0,11.1431,11.1779,11.1361,11.1709,302400.0
2012-05-07 10:05:00,16.04,16.04,16.02,16.02,122400.0,11.1709,11.1709,11.157,11.157,122400.0
2012-05-07 10:10:00,16.02,16.02,15.99,15.99,61200.0,11.157,11.157,11.1361,11.1361,61200.0
2012-05-07 10:15:00,15.99,16.02,15.99,16.02,148400.0,11.1361,11.157,11.1361,11.157,148400.0
2012-05-07 10:20:00,16.02,16.04,16.01,16.04,266800.0,11.157,11.1709,11.15,11.1709,266800.0
2012-05-07 10:25:00,16.04,16.05,16.03,16.03,212000.0,11.1709,11.1779,11.1639,11.1639,212000.0
2012-05-07 10:30:00,16.03,16.04,16.03,16.04,144400.0,11.1639,11.1709,11.1639,11.1709,144400.0
2012-05-07 10:35:00,16.04,16.04,16.03,16.04,189600.0,11.1709,11.1709,11.1639,11.1709,189600.0
2012-05-07 10:40:00,16.04,16.05,16.03,16.04,226800.0,11.1709,11.1779,11.1639,11.1709,226800.0
2012-05-07 10:45:00,16.04,16.04,16.03,16.04,64800.0,11.1709,11.1709,11.1639,11.1709,64800.0
2012-05-07 10:50:00,16.04,16.04,16.03,16.04,44400.0,11.1709,11.1709,11.1639,11.1709,44400.0
2012-05-07 10:55:00,16.04,16.05,16.04,16.04,242400.0,11.1709,11.1779,11.1709,11.1709,242400.0
2012-05-07 11:00:00,16.04,16.05,16.04,16.05,48000.0,11.1709,11.1779,11.1709,11.1779,48000.0
2012-05-07 11:05:00,16.05,16.05,16.04,16.05,139200.0,11.1779,11.1779,11.1709,11.1779,139200.0
2012-05-07 11:10:00,16.05,16.06,16.05,16.05,155600.0,11.1779,11.1848,11.1779,11.1779,155600.0
2012-05-07 11:15:00,16.05,16.05,16.04,16.04,64800.0,11.1779,11.1779,11.1709,11.1709,64800.0
2012-05-07 11:20:00,16.04,16.04,16.03,16.03,58000.0,11.1709,11.1709,11.1639,11.1639,58000.0
2012-05-07 11:25:00,16.03,16.04,16.03,16.04,53600.0,11.1639,11.1709,11.1639,11.1709,53600.0
2012-05-07 11:30:00,16.04,16.04,16.03,16.04,106000.0,11.1709,11.1709,11.1639,11.1709,106000.0
2012-05-07 11:35:00,16.04,16.04,16.03,16.03,62000.0,11.1709,11.1709,11.1639,11.1639,62000.0
2012-05-07 11:40:00,16.04,16.04,16.03,16.03,76800.0,11.1709,11.1709,11.1639,11.1639,76800.0
2012-05-07 11:45:00,16.03,16.03,16.03,16.03,54400.0,11.1639,11.1639,11.1639,11.1639,54400.0
2012-05-07 11:50:00,16.03,16.03,16.03,16.03,24000.0,11.1639,11.1639,11.1639,11.1639,24000.0
2012-05-07 11:55:00,16.03,16.04,16.03,16.03,94000.0,11.1639,11.1709,11.1639,11.1639,94000.0
2012-05-07 12:00:00,16.03,16.04,16.03,16.04,204800.0,11.1639,11.1709,11.1639,11.1709,204800.0
2012-05-07 12:05:00,16.04,16.04,16.03,16.04,80000.0,11.1709,11.1709,11.1639,11.1709,80000.0
2012-05-07 12:10:00,16.03,16.04,16.03,16.04,72800.0,11.1639,11.1709,11.1639,11.1709,72800.0
2012-05-07 12:15:00,16.04,16.04,16.03,16.04,62000.0,11.1709,11.1709,11.1639,11.1709,62000.0
2012-05-07 12:20:00,16.04,16.04,16.04,16.04,80800.0,11.1709,11.1709,11.1709,11.1709,80800.0
2012-05-07 12:25:00,16.04,16.04,16.03,16.03,117200.0,11.1709,11.1709,11.1639,11.1639,117200.0
2012-05-07 12:30:00,16.03,16.04,16.02,16.04,70400.0,11.1639,11.1709,11.157,11.1709,70400.0
2012-05-07 12:35:00,16.04,16.04,16.03,16.04,110400.0,11.1709,11.1709,11.1639,11.1709,110400.0
2012-05-07 12:40:00,16.04,16.04,16.03,16.03,57600.0,11.1709,11.1709,11.1639,11.1639,57600.0
2012-05-07 12:45:00,16.03,16.03,16.03,16.03,51600.0,11.1639,11.1639,11.1639,11.1639,51600.0
2012-05-07 12:50:00,16.03,16.03,16.03,16.03,48800.0,11.1639,11.1639,11.1639,11.1639,48800.0
2012-05-07 12:55:00,16.03,16.03,16.03,16.03,40400.0,11.1639,11.1639,11.1639,11.1639,40400.0
2012-05-07 13:00:00,16.03,16.03,16.03,16.03,68400.0,11.1639,11.1639,11.1639,11.1639,68400.0
2012-05-07 13:05:00,16.03,16.03,16.02,16.03,38800.0,11.1639,11.1639,11.157,11.1639,38800.0
2012-05-07 13:10:00,16.02,16.03,16.02,16.03,77600.0,11.157,11.1639,11.157,11.1639,77600.0
2012-05-07 13:15:00,16.02,16.03,16.02,16.02,39200.0,11.157,11.1639,11.157,11.157,39200.0
2012-05-07 13:20:00,16.02,16.03,16.01,16.02,96800.0,11.157,11.1639,11.15,11.157,96800.0
2012-05-07 13:25:00,16.02,16.02,16.01,16.02,58400.0,11.157,11.157,11.15,11.157,58400.0
2012-05-07 13:30:00,16.01,16.02,16.01,16.01,86000.0,11.15,11.157,11.15,11.15,86000.0
2012-05-07 13:35:00,16.01,16.02,16.01,16.02,188000.0,11.15,11.157,11.15,11.157,188000.0
2012-05-07 13:40:00,16.01,16.04,16.01,16.04,120800.0,11.15,11.1709,11.15,11.1709,120800.0
2012-05-07 13:45:00,16.03,16.04,16.03,16.04,37200.0,11.1639,11.1709,11.1639,11.1709,37200.0
2012-05-07 13:50:00,16.04,16.04,16.04,16.04,70400.0,11.1709,11.1709,11.1709,11.1709,70400.0
2012-05-07 13:55:00,16.04,16.04,16.04,16.04,82400.0,11.1709,11.1709,11.1709,11.1709,82400.0
2012-05-07 14:00:00,16.04,16.04,16.03,16.03,42400.0,11.1709,11.1709,11.1639,11.1639,42400.0
2012-05-07 14:05:00,16.03,16.04,16.03,16.03,54000.0,11.1639,11.1709,11.1639,11.1639,54000.0
2012-05-07 14:10:00,16.03,16.04,16.03,16.03,22400.0,11.1639,11.1709,11.1639,11.1639,22400.0
2012-05-07 14:15:00,16.03,16.03,16.03,16.03,44400.0,11.1639,11.1639,11.1639,11.1639,44400.0
2012-05-07 14:20:00,16.03,16.04,16.03,16.04,28800.0,11.1639,11.1709,11.1639,11.1709,28800.0
2012-05-07 14:25:00,16.04,16.04,16.03,16.04,61600.0,11.1709,11.1709,11.1639,11.1709,61600.0
2012-05-07 14:30:00,16.04,16.04,16.03,16.04,44000.0,11.1709,11.1709,11.1639,11.1709,44000.0
2012-05-07 14:35:00,16.04,16.04,16.04,16.04,53600.0,11.1709,11.1709,11.1709,11.1709,53600.0
2012-05-07 14:40:00,16.04,16.04,16.04,16.04,46000.0,11.1709,11.1709,11.1709,11.1709,46000.0
2012-05-07 14:45:00,16.04,16.04,16.03,16.04,71600.0,11.1709,11.1709,11.1639,11.1709,71600.0
2012-05-07 14:50:00,16.04,16.05,16.03,16.04,63600.0,11.1709,11.1779,11.1639,11.1709,63600.0
2012-05-07 14:55:00,16.04,16.05,16.04,16.05,67600.0,11.1709,11.1779,11.1709,11.1779,67600.0
2012-05-07 15:00:00,16.05,16.05,16.05,16.05,38800.0,11.1779,11.1779,11.1779,11.1779,38800.0
2012-05-07 15:05:00,16.05,16.05,16.05,16.05,54800.0,11.1779,11.1779,11.1779,11.1779,54800.0
2012-05-07 15:10:00,16.04,16.05,16.04,16.05,34000.0,11.1709,11.1779,11.1709,11.1779,34000.0
2012-05-07 15:15:00,16.05,16.05,16.04,16.05,73200.0,11.1779,11.1779,11.1709,11.1779,73200.0
2012-05-07 15:20:00,16.04,16.05,16.04,16.04,57600.0,11.1709,11.1779,11.1709,11.1709,57600.0
2012-05-07 15:25:00,16.04,16.05,16.04,16.05,111200.0,11.1709,11.1779,11.1709,11.1779,111200.0
2012-05-07 15:30:00,16.04,16.05,16.04,16.04,128400.0,11.1709,11.1779,11.1709,11.1709,128400.0
2012-05-07 15:35:00,16.04,16.04,16.04,16.04,206800.0,11.1709,11.1709,11.1709,11.1709,206800.0
2012-05-07 15:40:00,16.04,16.04,16.03,16.04,113600.0,11.1709,11.1709,11.1639,11.1709,113600.0
2012-05-07 15:45:00,16.04,16.05,16.04,16.05,101200.0,11.1709,11.1779,11.1709,11.1779,101200.0
2012-05-07 15:50:00,16.05,16.05,16.03,16.03,230400.0,11.1779,11.1779,11.1639,11.1639,230400.0
2012-05-07 15:55:00,16.03,16.04,16.02,16.04,325200.0,11.1639,11.1709,11.157,11.1709,325200.0
2012-05-08 09:30:00,16.0,16.03,15.97,16.02,82800.0,11.1431,11.1639,11.1222,11.157,82800.0
2012-05-08 09:35:00,16.03,16.05,16.01,16.03,153600.0,11.1639,11.1779,11.15,11.1639,153600.0
2012-05-08 09:40:00,16.03,16.03,16.0,16.03,52000.0,11.1639,11.1639,11.1431,11.1639,52000.0
2012-05-08 09:45:00,16.03,16.07,16.03,16.07,28000.0,11.1639,11.1918,11.1639,11.1918,28000.0
2012-05-08 09:50:00,16.07,16.07,16.05,16.06,68800.0,11.1918,11.1918,11.1779,11.1848,68800.0
2012-05-08 09:55:00,16.06,16.09,16.06,16.09,41600.0,11.1848,11.2057,11.1848,11.2057,41600.0
2012-05-08 10:00:00,16.09,16.09,16.06,16.06,55600.0,11.2057,11.2057,11.1848,11.1848,55600.0
2012-05-08 10:05:00,16.06,16.07,16.06,16.07,41200.0,11.1848,11.1918,11.1848,11.1918,41200.0
2012-05-08 10:10:00,16.06,16.08,16.06,16.07,40000.0,11.1848,11.1988,11.1848,11.1918,40000.0
2012-05-08 10:15:00,16.07,16.08,16.06,16.08,19600.0,11.1918,11.1988,11.1848,11.1988,19600.0
2012-05-08 10:20:00,16.08,16.08,16.06,16.06,327200.0,11.1988,11.1988,11.1848,11.1848,327200.0
2012-05-08 10:25:00,16.06,16.06,16.05,16.06,22000.0,11.1848,11.1848,11.1779,11.1848,22000.0
2012-05-08 10:30:00,16.06,16.06,16.04,16.05,54800.0,11.1848,11.1848,11.1709,11.1779,54800.0
2012-05-08 10:35:00,16.05,16.07,16.05,16.07,48800.0,11.1779,11.1918,11.1779,11.1918,48800.0
2012-05-08 10:40:00,16.07,16.08,16.07,16.08,48400.0,11.1918,11.1988,11.1918,11.1988,48400.0
2012-05-08 10:45:00,16.08,16.1,16.08,16.1,68400.0,11.1988,11.2127,11.1988,11.2127,68400.0
2012-05-08 10:50:00,16.09,16.1,16.08,16.09,68800.0,11.2057,11.2127,11.1988,11.2057,68800.0
2012-05-08 10:55:00,16.09,16.09,16.08,16.09,48000.0,11.2057,11.2057,11.1988,11.2057,48000.0
2012-05-08 11:00:00,16.09,16.09,16.07,16.07,44000.0,11.2057,11.2057,11.1918,11.1918,44000.0
2012-05-08 11:05:00,16.06,16.07,16.05,16.05,50400.0,11.1848,11.1918,11.1779,11.1779,50400.0
2012-05-08 11:10:00,16.05,16.06,16.03,16.05,62000.0,11.1779,11.1848,11.1639,11.1779,62000.0
2012-05-08 11:15:00,16.05,16.05,16.04,16.04,54800.0,11.1779,11.1779,11.1709,11.1709,54800.0
2012-05-08 11:20:00,16.04,16.05,16.03,16.03,39200.0,11.1709,11.1779,11.1639,11.1639,39200.0
2012-05-08 11:25:00,16.03,16.04,16.03,16.03,31200.0,11.1639,11.1709,11.1639,11.1639,31200.0
2012-05-08 11:30:00,16.03,16.05,16.02,16.05,59600.0,11.1639,11.1779,11.157,11.1779,59600.0
2012-05-08 11:35:00,16.05,16.06,16.04,16.06,31600.0,11.1779,11.1848,11.1709,11.1848,31600.0
2012-05-08 11:40:00,16.06,16.07,16.05,16.06,58400.0,11.1848,11.1918,11.1779,11.1848,58400.0
2012-05-08 11:45:00,16.06,16.06,16.05,16.06,76400.0,11.1848,11.1848,11.1779,11.1848,76400.0
2012-05-08 11:50:00,16.05,16.07,16.05,16.06,106800.0,11.1779,11.1918,11.1779,11.1848,106800.0
2012-05-08 11:55:00,16.06,16.07,16.06,16.07,485600.0,11.1848,11.1918,11.1848,11.1918,485600.0
2012-05-08 12:00:00,16.06,16.07,16.05,16.06,56400.0,11.1848,11.1918,11.1779,11.1848,56400.0
2012-05-08 12:05:00,16.06,16.07,16.05,16.07,50000.0,11.1848,11.1918,11.1779,11.1918,50000.0
2012-05-08 12:10:00,16.07,16.07,16.06,16.07,23600.0,11.1918,11.1918,11.1848,11.1918,23600.0
2012-05-08 12:15:00,16.07,16.08,16.07,16.08,32000.0,11.1918,11.1988,11.1918,11.1988,32000.0
2012-05-08 12:20:00,16.08,16.08,16.07,16.08,53200.0,11.1988,11.1988,11.1918,11.1988,53200.0
2012-05-08 12:25:00,16.08,16.09,16.07,16.07,38800.0,11.1988,11.2057,11.1918,11.1918,38800.0
2012-05-08 12:30:00,16.07,16.07,16.06,16.06,91200.0,11.1918,11.1918,11.1848,11.1848,91200.0
2012-05-08 12:35:00,16.06,16.07,16.06,16.07,116400.0,11.1848,11.1918,11.1848,11.1918,116400.0
2012-05-08 12:40:00,16.07,16.07,16.06,16.06,76800.0,11.1918,11.1918,11.1848,11.1848,76800.0
2012-05-08 12:45:00,16.06,16.06,16.05,16.05,66000.0,11.1848,11.1848,11.1779,11.1779,66000.0
2012-05-08 12:50:00,16.05,16.05,16.04,16.04,28400.0,11.1779,11.1779,11.1709,11.1709,28400.0
2012-05-08 12:55:00,16.04,16.04,16.04,16.04,17200.0,11.1709,11.1709,11.1709,11.1709,17200.0
2012-05-08 13:00:00,16.04,16.05,16.04,16.05,20000.0,11.1709,11.1779,11.1709,11.1779,20000.0
2012-05-08 13:05:00,16.05,16.06,16.05,16.05,46000.0,11.1779,11.1848,11.1779,11.1779,46000.0
2012-05-08 13:10:00,16.06,16.06,16.05,16.05,29600.0,11.1848,11.1848,11.1779,11.1779,29600.0
2012-05-08 13:15:00,16.05,16.06,16.05,16.06,23600.0,11.1779,11.1848,11.1779,11.1848,23600.0
2012-05-08 13:20:00,16.07,16.07,16.07,16.07,36800.0,11.1918,11.1918,11.1918,11.1918,36800.0
2012-05-08 13:25:00,16.07,16.08,16.07,16.08,45200.0,11.1918,11.1988,11.1918,11.1988,45200.0
2012-05-08 13:30:00,16.08,16.08,16.05,16.05,118000.0,11.1988,11.1988,11.1779,11.1779,118000.0
2012-05-08 13:35:00,16.05,16.06,16.05,16.05,26800.0,11.1779,11.1848,11.1779,11.1779,26800.0
2012-05-08 13:40:00,16.05,16.06,16.05,16.06,24000.0,11.1779,11.1848,11.1779,11.1848,24000.0
2012-05-08 13:45:00,16.06,16.06,16.05,16.06,26400.0,11.1848,11.1848,11.1779,11.1848,26400.0
2012-05-08 13:50:00,16.06,16.06,16.05,16.05,64400.0,11.1848,11.1848,11.1779,11.1779,64400.0
2012-05-08 13:55:00,16.05,16.05,16.05,16.05,41600.0,11.1779,11.1779,11.1779,11.1779,41600.0
2012-05-08 14:00:00,16.05,16.06,16.04,16.04,62800.0,11.1779,11.1848,11.1709,11.1709,62800.0
2012-05-08 14:05:00,16.04,16.04,16.03,16.03,57600.0,11.1709,11.1709,11.1639,11.1639,57600.0
2012-05-08 14:10:00,16.03,16.03,16.02,16.02,76000.0,11.1639,11.1639,11.157,11.157,76000.0
2012-05-08 14:15:00,16.02,16.02,16.02,16.02,45600.0,11.157,11.157,11.157,11.157,45600.0
2012-05-08 14:20:00,16.02,16.02,16.01,16.01,35200.0,11.157,11.157,11.15,11.15,35200.0
2012-05-08 14:25:00,16.01,16.02,16.01,16.02,50800.0,11.15,11.157,11.15,11.157,50800.0
2012-05-08 14:30:00,16.02,16.03,16.01,16.02,100000.0,11.157,11.1639,11.15,11.157,100000.0
2012-05-08 14:35:00,16.02,16.02,16.01,16.01,65600.0,11.157,11.157,11.15,11.15,65600.0
2012-05-08 14:40:00,16.02,16.03,16.02,16.03,120000.0,11.157,11.1639,11.157,11.1639,120000.0
2012-05-08 14:45:00,16.03,16.03,16.03,16.03,14000.0,11.1639,11.1639,11.1639,11.1639,14000.0
2012-05-08 14:50:00,16.03,16.05,16.02,16.05,65600.0,11.1639,11.1779,11.157,11.1779,65600.0
2012-05-08 14:55:00,16.05,16.05,16.03,16.04,49600.0,11.1779,11.1779,11.1639,11.1709,49600.0
2012-05-08 15:00:00,16.04,16.04,16.03,16.04,78400.0,11.1709,11.1709,11.1639,11.1709,78400.0
2012-05-08 15:05:00,16.04,16.04,16.02,16.02,76400.0,11.1709,11.1709,11.157,11.157,76400.0
2012-05-08 15:10:00,16.03,16.04,16.02,16.04,52400.0,11.1639,11.1709,11.157,11.1709,52400.0
2012-05-08 15:15:00,16.04,16.05,16.03,16.05,125200.0,11.1709,11.1779,11.1639,11.1779,125200.0
2012-05-08 15:20:00,16.05,16.05,16.04,16.04,70400.0,11.1779,11.1779,11.1709,11.1709,70400.0
2012-05-08 15:25:00,16.04,16.06,16.04,16.05,63600.0,11.1709,11.1848,11.1709,11.1779,63600.0
2012-05-08 15:30:00,16.05,16.05,16.04,16.04,47200.0,11.1779,11.1779,11.1709,11.1709,47200.0
2012-05-08 15:35:00,16.04,16.06,16.04,16.05,124800.0,11.1709,11.1848,11.1709,11.1779,124800.0
2012-05-08 15:40:00,16.05,16.06,16.04,16.05,112800.0,11.1779,11.1848,11.1709,11.1779,112800.0
2012-05-08 15:45:00,16.06,16.06,16.04,16.05,232400.0,11.1848,11.1848,11.1709,11.1779,232400.0
2012-05-08 15:50:00,16.05,16.07,16.05,16.07,142400.0,11.1779,11.1918,11.1779,11.1918,142400.0
2012-05-08 15:55:00,16.07,16.07,16.05,16.05,243200.0,11.1918,11.1918,11.1779,11.1779,243200.0
2012-05-09 09:30:00,15.96,15.99,15.96,15.97,124400.0,11.1152,11.1361,11.1152,11.1222,124400.0
2012-05-09 09:35:00,15.97,16.0,15.97,15.99,89200.0,11.1222,11.1431,11.1222,11.1361,89200.0
2012-05-09 09:40:00,15.99,16.0,15.98,15.99,31600.0,11.1361,11.1431,11.1291,11.1361,31600.0
2012-05-09 09:45:00,15.98,15.99,15.97,15.97,47600.0,11.1291,11.1361,11.1222,11.1222,47600.0
2012-05-09 09:50:00,15.97,15.98,15.96,15.97,58800.0,11.1222,11.1291,11.1152,11.1222,58800.0
2012-05-09 09:55:00,15.96,15.96,15.94,15.95,119600.0,11.1152,11.1152,11.1013,11.1082,119600.0
2012-05-09 10:00:00,15.95,15.98,15.94,15.98,69200.0,11.1082,11.1291,11.1013,11.1291,69200.0
2012-05-09 10:05:00,15.98,15.99,15.95,15.95,70800.0,11.1291,11.1361,11.1082,11.1082,70800.0
2012-05-09 10:10:00,15.95,15.97,15.94,15.96,83600.0,11.1082,11.1222,11.1013,11.1152,83600.0
2012-05-09 10:15:00,15.96,15.97,15.94,15.95,41600.0,11.1152,11.1222,11.1013,11.1082,41600.0
2012-05-09 10:20:00,15.94,15.95,15.94,15.95,45200.0,11.1013,11.1082,11.1013,11.1082,45200.0
2012-05-09 10:25:00,15.95,15.97,15.95,15.95,61600.0,11.1082,11.1222,11.1082,11.1082,61600.0
2012-05-09 10:30:00,15.96,15.96,15.95,15.95,54400.0,11.1152,11.1152,11.1082,11.1082,54400.0
2012-05-09 10:35:00,15.96,15.96,15.95,15.96,52400.0,11.1152,11.1152,11.1082,11.1152,52400.0
2012-05-09 10:40:00,15.96,15.99,15.95,15.99,58800.0,11.1152,11.1361,11.1082,11.1361,58800.0
2012-05-09 10:45:00,15.99,16.01,15.99,16.01,74400.0,11.1361,11.15,11.1361,11.15,74400.0
2012-05-09 10:50:00,16.01,16.02,16.0,16.01,91200.0,11.15,11.157,11.1431,11.15,91200.0
2012-05-09 10:55:00,16.01,16.02,16.0,16.01,70000.0,11.15,11.157,11.1431,11.15,70000.0
2012-05-09 11:00:00,16.0,16.01,15.99,16.0,98000.0,11.1431,11.15,11.1361,11.1431,98000.0
2012-05-09 11:05:00,16.0,16.02,16.0,16.02,50000.0,11.1431,11.157,11.1431,11.157,50000.0
2012-05-09 11:10:00,16.02,16.05,16.02,16.05,120400.0,11.157,11.1779,11.157,11.1779,120400.0
2012-05-09 11:15:00,16.05,16.05,16.03,16.04,46000.0,11.1779,11.1779,11.1639,11.1709,46000.0
2012-05-09 11:20:00,16.04,16.08,16.04,16.08,87600.0,11.1709,11.1988,11.1709,11.1988,87600.0
2012-05-09 11:25:00,16.08,16.08,16.06,16.07,62400.0,11.1988,11.1988,11.1848,11.1918,62400.0
2012-05-09 11:30:00,16.07,16.08,16.05,16.07,152000.0,11.1918,11.1988,11.1779,11.1918,152000.0
2012-05-09 11:35:00,16.08,16.1,16.07,16.1,73600.0,11.1988,11.2127,11.1918,11.2127,73600.0
2012-05-09 11:40:00,16.1,16.11,16.06,16.06,76000.0,11.2127,11.2197,11.1848,11.1848,76000.0
2012-05-09 11:45:00,16.07,16.09,16.07,16.08,118400.0,11.1918,11.2057,11.1918,11.1988,118400.0
2012-05-09 11:50:00,16.08,16.09,16.08,16.08,88800.0,11.1988,11.2057,11.1988,11.1988,88800.0
2012-05-09 11:55:00,16.08,16.09,16.07,16.08,78000.0,11.1988,11.2057,11.1918,11.1988,78000.0
2012-05-09 12:00:00,16.08,16.08,16.07,16.07,43600.0,11.1988,11.1988,11.1918,11.1918,43600.0
2012-05-09 12:05:00,16.07,16.08,16.06,16.07,56800.0,11.1918,11.1988,11.1848,11.1918,56800.0
2012-05-09 12:10:00,16.06,16.07,16.06,16.06,57600.0,11.1848,11.1918,11.1848,11.1848,57600.0
2012-05-09 12:15:00,16.06,16.07,16.05,16.05,74800.0,11.1848,11.1918,11.1779,11.1779,74800.0
2012-05-09 12:20:00,16.05,16.06,16.05,16.05,40000.0,11.1779,11.1848,11.1779,11.1779,40000.0
2012-05-09 12:25:00,16.05,16.05,16.05,16.05,38000.0,11.1779,11.1779,11.1779,11.1779,38000.0
2012-05-09 12:30:00,16.05,16.05,16.03,16.04,24400.0,11.1779,11.1779,11.1639,11.1709,24400.0
2012-05-09 12:35:00,16.04,16.04,16.03,16.04,92400.0,11.1709,11.1709,11.1639,11.1709,92400.0
2012-05-09 12:40:00,16.04,16.04,16.02,16.03,46800.0,11.1709,11.1709,11.157,11.1639,46800.0
2012-05-09 12:45:00,16.04,16.06,16.04,16.06,35600.0,11.1709,11.1848,11.1709,11.1848,35600.0
2012-05-09 12:50:00,16.06,16.07,16.05,16.05,154400.0,11.1848,11.1918,11.1779,11.1779,154400.0
2012-05-09 12:55:00,16.05,16.07,16.05,16.07,23600.0,11.1779,11.1918,11.1779,11.1918,23600.0
2012-05-09 13:00:00,16.07,16.09,16.07,16.09,34800.0,11.1918,11.2057,11.1918,11.2057,34800.0
2012-05-09 13:05:00,16.09,16.1,16.07,16.07,40800.0,11.2057,11.2127,11.1918,11.1918,40800.0
2012-05-09 13:10:00,16.07,16.08,16.07,16.07,24400.0,11.1918,11.1988,11.1918,11.1918,24400.0
2012-05-09 13:15:00,16.07,16.08,16.06,16.06,57200.0,11.1918,11.1988,11.1848,11.1848,57200.0
2012-05-09 13:20:00,16.06,16.09,16.06,16.07,118000.0,11.1848,11.2057,11.1848,11.1918,118000.0
2012-05-09 13:25:00,16.07,16.08,16.06,16.07,132000.0,11.1918,11.1988,11.1848,11.1918,132000.0
2012-05-09 13:30:00,16.07,16.09,16.06,16.09,86800.0,11.1918,11.2057,11.1848,11.2057,86800.0
2012-05-09 13:35:00,16.09,16.09,16.08,16.08,36400.0,11.2057,11.2057,11.1988,11.1988,36400.0
2012-05-09 13:40:00,16.08,16.09,16.08,16.09,48800.0,11.1988,11.2057,11.1988,11.2057,48800.0
2012-05-09 13:45:00,16.09,16.1,16.09,16.1,35200.0,11.2057,11.2127,11.2057,11.2127,35200.0
2012-05-09 13:50:00,16.1,16.11,16.09,16.11,65600.0,11.2127,11.2197,11.2057,11.2197,65600.0
2012-05-09 13:55:00,16.1,16.11,16.09,16.09,54400.0,11.2127,11.2197,11.2057,11.2057,54400.0
2012-05-09 14:00:00,16.09,16.09,16.08,16.09,58000.0,11.2057,11.2057,11.1988,11.2057,58000.0
2012-05-09 14:05:00,16.09,16.09,16.08,16.09,46000.0,11.2057,11.2057,11.1988,11.2057,46000.0
2012-05-09 14:10:00,16.09,16.09,16.09,16.09,41200.0,11.2057,11.2057,11.2057,11.2057,41200.0
2012-05-09 14:15:00,16.09,16.09,16.08,16.08,48400.0,11.2057,11.2057,11.1988,11.1988,48400.0
2012-05-09 14:20:00,16.07,16.09,16.07,16.08,29200.0,11.1918,11.2057,11.1918,11.1988,29200.0
2012-05-09 14:25:00,16.08,16.09,16.08,16.09,25200.0,11.1988,11.2057,11.1988,11.2057,25200.0
2012-05-09 14:30:00,16.08,16.09,16.08,16.08,30400.0,11.1988,11.2057,11.1988,11.1988,30400.0
2012-05-09 14:35:00,16.08,16.08,16.07,16.08,81200.0,11.1988,11.1988,11.1918,11.1988,81200.0
2012-05-09 14:40:00,16.08,16.09,16.08,16.09,34000.0,11.1988,11.2057,11.1988,11.2057,34000.0
2012-05-09 14:45:00,16.09,16.09,16.08,16.08,35200.0,11.2057,11.2057,11.1988,11.1988,35200.0
2012-05-09 14:50:00,16.08,16.09,16.08,16.08,60800.0,11.1988,11.2057,11.1988,11.1988,60800.0
2012-05-09 14:55:00,16.07,16.07,16.06,16.06,28400.0,11.1918,11.1918,11.1848,11.1848,28400.0
2012-05-09 15:00:00,16.06,16.07,16.06,16.07,62800.0,11.1848,11.1918,11.1848,11.1918,62800.0
2012-05-09 15:05:00,16.07,16.07,16.06,16.07,84800.0,11.1918,11.1918,11.1848,11.1918,84800.0
2012-05-09 15:10:00,16.06,16.07,16.05,16.06,56400.0,11.1848,11.1918,11.1779,11.1848,56400.0
2012-05-09 15:15:00,16.06,16.07,16.05,16.06,75200.0,11.1848,11.1918,11.1779,11.1848,75200.0
2012-05-09 15:20:00,16.07,16.09,16.06,16.08,84000.0,11.1918,11.2057,11.1848,11.1988,84000.0
2012-05-09 15:25:00,16.08,16.08,16.07,16.08,78400.0,11.1988,11.1988,11.1918,11.1988,78400.0
2012-05-09 15:30:00,16.08,16.08,16.07,16.08,107600.0,11.1988,11.1988,11.1918,11.1988,107600.0
2012-05-09 15:35:00,16.08,16.08,16.06,16.07,116400.0,11.1988,11.1988,11.1848,11.1918,116400.0
2012-05-09 15:40:00,16.07,16.09,16.07,16.08,91200.0,11.1918,11.2057,11.1918,11.1988,91200.0
2012-05-09 15:45:00,16.07,16.07,16.05,16.05,93600.0,11.1918,11.1918,11.1779,11.1779,93600.0
2012-05-09 15:50:00,16.06,16.06,16.04,16.05,142400.0,11.1848,11.1848,11.1709,11.1779,142400.0
2012-05-09 15:55:00,16.05,16.06,16.03,16.04,358000.0,11.1779,11.1848,11.1639,11.1709,358000.0
2012-05-10 09:30:00,16.15,16.16,16.11,16.13,232000.0,11.2475,11.2545,11.2197,11.2336,232000.0
2012-05-10 09:35:00,16.13,16.16,16.12,16.13,112000.0,11.2336,11.2545,11.2266,11.2336,112000.0
2012-05-10 09:40:00,16.13,16.15,16.11,16.11,101600.0,11.2336,11.2475,11.2197,11.2197,101600.0
2012-05-10 09:45:00,16.11,16.13,16.11,16.13,26800.0,11.2197,11.2336,11.2197,11.2336,26800.0
2012-05-10 09:50:00,16.13,16.14,16.11,16.11,37200.0,11.2336,11.2406,11.2197,11.2197,37200.0
2012-05-10 09:55:00,16.12,16.12,16.11,16.11,44000.0,11.2266,11.2266,11.2197,11.2197,44000.0
2012-05-10 10:00:00,16.11,16.12,16.1,16.1,76000.0,11.2197,11.2266,11.2127,11.2127,76000.0
2012-05-10 10:05:00,16.1,16.13,16.1,16.12,78400.0,11.2127,11.2336,11.2127,11.2266,78400.0
2012-05-10 10:10:00,16.12,16.13,16.1,16.11,244000.0,11.2266,11.2336,11.2127,11.2197,244000.0
2012-05-10 10:15:00,16.11,16.14,16.1,16.13,168800.0,11.2197,11.2406,11.2127,11.2336,168800.0
2012-05-10 10:20:00,16.13,16.13,16.11,16.11,258000.0,11.2336,11.2336,11.2197,11.2197,258000.0
2012-05-10 10:25:00,16.11,16.13,16.1,16.13,126800.0,11.2197,11.2336,11.2127,11.2336,126800.0
2012-05-10 10:30:00,16.13,16.14,16.13,16.13,46400.0,11.2336,11.2406,11.2336,11.2336,46400.0
2012-05-10 10:35:00,16.13,16.14,16.13,16.13,159600.0,11.2336,11.2406,11.2336,11.2336,159600.0
2012-05-10 10:40:00,16.13,16.14,16.13,16.14,42800.0,11.2336,11.2406,11.2336,11.2406,42800.0
2012-05-10 10:45:00,16.14,16.14,16.13,16.14,166000.0,11.2406,11.2406,11.2336,11.2406,166000.0
2012-05-10 10:50:00,16.13,16.14,16.13,16.13,26000.0,11.2336,11.2406,11.2336,11.2336,26000.0
2012-05-10 10:55:00,16.13,16.14,16.11,16.14,88400.0,11.2336,11.2406,11.2197,11.2406,88400.0
2012-05-10 11:00:00,16.14,16.16,16.14,16.16,142000.0,11.2406,11.2545,11.2406,11.2545,142000.0
2012-05-10 11:05:00,16.15,16.16,16.15,16.16,50800.0,11.2475,11.2545,11.2475,11.2545,50800.0
2012-05-10 11:10:00,16.16,16.17,16.15,16.16,78800.0,11.2545,11.2614,11.2475,11.2545,78800.0
2012-05-10 11:15:00,16.16,16.16,16.15,16.16,39600.0,11.2545,11.2545,11.2475,11.2545,39600.0
2012-05-10 11:20:00,16.16,16.18,16.16,16.17,57200.0,11.2545,11.2684,11.2545,11.2614,57200.0
2012-05-10 11:25:00,16.17,16.18,16.17,16.18,49200.0,11.2614,11.2684,11.2614,11.2684,49200.0
2012-05-10 11:30:00,16.18,16.21,16.18,16.21,55600.0,11.2684,11.2893,11.2684,11.2893,55600.0
2012-05-10 11:35:00,16.21,16.21,16.19,16.21,85200.0,11.2893,11.2893,11.2754,11.2893,85200.0
2012-05-10 11:40:00,16.21,16.21,16.2,16.21,53200.0,11.2893,11.2893,11.2823,11.2893,53200.0
2012-05-10 11:45:00,16.2,16.21,16.19,16.2,46000.0,11.2823,11.2893,11.2754,11.2823,46000.0
2012-05-10 11:50:00,16.2,16.21,16.2,16.21,38400.0,11.2823,11.2893,11.2823,11.2893,38400.0
2012-05-10 11:55:00,16.2,16.22,16.2,16.22,45200.0,11.2823,11.2963,11.2823,11.2963,45200.0
2012-05-10 12:00:00,16.22,16.22,16.21,16.22,80000.0,11.2963,11.2963,11.2893,11.2963,80000.0
2012-05-10 12:05:00,16.22,16.22,16.21,16.22,60000.0,11.2963,11.2963,11.2893,11.2963,60000.0
2012-05-10 12:10:00,16.22,16.24,16.22,16.23,70400.0,11.2963,11.3102,11.2963,11.3032,70400.0
2012-05-10 12:15:00,16.23,16.25,16.23,16.25,58400.0,11.3032,11.3172,11.3032,11.3172,58400.0
2012-05-10 12:20:00,16.25,16.26,16.25,16.25,124800.0,11.3172,11.3241,11.3172,11.3172,124800.0
2012-05-10 12:25:00,16.25,16.25,16.22,16.22,98000.0,11.3172,11.3172,11.2963,11.2963,98000.0
2012-05-10 12:30:00,16.22,16.25,16.22,16.25,133200.0,11.2963,11.3172,11.2963,11.3172,133200.0
2012-05-10 12:35:00,16.25,16.25,16.25,16.25,48000.0,11.3172,11.3172,11.3172,11.3172,48000.0
2012-05-10 12:40:00,16.25,16.25,16.24,16.25,17600.0,11.3172,11.3172,11.3102,11.3172,17600.0
2012-05-10 12:45:00,16.25,16.27,16.25,16.26,40400.0,11.3172,11.3311,11.3172,11.3241,40400.0
2012-05-10 12:50:00,16.25,16.26,16.25,16.26,24800.0,11.3172,11.3241,11.3172,11.3241,24800.0
2012-05-10 12:55:00,16.26,16.26,16.25,16.25,15200.0,11.3241,11.3241,11.3172,11.3172,15200.0
2012-05-10 13:00:00,16.25,16.25,16.24,16.25,30400.0,11.3172,11.3172,11.3102,11.3172,30400.0
2012-05-10 13:05:00,16.25,16.25,16.25,16.25,23600.0,11.3172,11.3172,11.3172,11.3172,23600.0
2012-05-10 13:10:00,16.25,16.25,16.24,16.25,77200.0,11.3172,11.3172,11.3102,11.3172,77200.0
2012-05-10 13:15:00,16.24,16.25,16.24,16.24,69200.0,11.3102,11.3172,11.3102,11.3102,69200.0
2012-05-10 13:20:00,16.24,16.25,16.24,16.25,17200.0,11.3102,11.3172,11.3102,11.3172,17200.0
2012-05-10 13:25:00,16.25,16.25,16.24,16.24,18400.0,11.3172,11.3172,11.3102,11.3102,18400.0
2012-05-10 13:30:00,16.25,16.26,16.24,16.25,42800.0,11.3172,11.3241,11.3102,11.3172,42800.0
2012-05-10 13:35:00,16.25,16.25,16.25,16.25,13200.0,11.3172,11.3172,11.3172,11.3172,13200.0
2012-05-10 13:40:00,16.25,16.26,16.25,16.25,14400.0,11.3172,11.3241,11.3172,11.3172,14400.0
2012-05-10 13:45:00,16.25,16.25,16.25,16.25,126400.0,11.3172,11.3172,11.3172,11.3172,126400.0
2012-05-10 13:50:00,16.25,16.26,16.25,16.25,15600.0,11.3172,11.3241,11.3172,11.3172,15600.0
2012-05-10 13:55:00,16.25,16.26,16.24,16.25,36000.0,11.3172,11.3241,11.3102,11.3172,36000.0
2012-05-10 14:00:00,16.25,16.25,16.25,16.25,88000.0,11.3172,11.3172,11.3172,11.3172,88000.0
2012-05-10 14:05:00,16.25,16.26,16.24,16.25,48000.0,11.3172,11.3241,11.3102,11.3172,48000.0
2012-05-10 14:10:00,16.26,16.26,16.25,16.25,36400.0,11.3241,11.3241,11.3172,11.3172,36400.0
2012-05-10 14:15:00,16.25,16.26,16.25,16.26,92800.0,11.3172,11.3241,11.3172,11.3241,92800.0
2012-05-10 14:20:00,16.26,16.28,16.26,16.27,140400.0,11.3241,11.3381,11.3241,11.3311,140400.0
2012-05-10 14:25:00,16.27,16.28,16.27,16.28,133200.0,11.3311,11.3381,11.3311,11.3381,133200.0
2012-05-10 14:30:00,16.28,16.29,16.27,16.27,70400.0,11.3381,11.345,11.3311,11.3311,70400.0
2012-05-10 14:35:00,16.27,16.28,16.27,16.28,59200.0,11.3311,11.3381,11.3311,11.3381,59200.0
2012-05-10 14:40:00,16.28,16.29,16.28,16.29,87200.0,11.3381,11.345,11.3381,11.345,87200.0
2012-05-10 14:45:00,16.29,16.29,16.28,16.29,71200.0,11.345,11.345,11.3381,11.345,71200.0
2012-05-10 14:50:00,16.28,16.28,16.27,16.28,72400.0,11.3381,11.3381,11.3311,11.3381,72400.0
2012-05-10 14:55:00,16.28,16.28,16.27,16.27,39600.0,11.3381,11.3381,11.3311,11.3311,39600.0
2012-05-10 15:00:00,16.27,16.29,16.27,16.29,87600.0,11.3311,11.345,11.3311,11.345,87600.0
2012-05-10 15:05:00,16.29,16.3,16.29,16.3,76400.0,11.345,11.352,11.345,11.352,76400.0
2012-05-10 15:10:00,16.3,16.32,16.3,16.31,103600.0,11.352,11.3659,11.352,11.3589,103600.0
2012-05-10 15:15:00,16.31,16.32,16.31,16.31,68800.0,11.3589,11.3659,11.3589,11.3589,68800.0
2012-05-10 15:20:00,16.31,16.31,16.29,16.3,111600.0,11.3589,11.3589,11.345,11.352,111600.0
2012-05-10 15:25:00,16.3,16.3,16.29,16.3,88000.0,11.352,11.352,11.345,11.352,88000.0
2012-05-10 15:30:00,16.3,16.31,16.29,16.3,79600.0,11.352,11.3589,11.345,11.352,79600.0
2012-05-10 15:35:00,16.3,16.31,16.3,16.31,135600.0,11.352,11.3589,11.352,11.3589,135600.0
2012-05-10 15:40:00,16.31,16.31,16.29,16.3,146400.0,11.3589,11.3589,11.345,11.352,146400.0
2012-05-10 15:45:00,16.3,16.3,16.28,16.28,396800.0,11.352,11.352,11.3381,11.3381,396800.0
2012-05-10 15:50:00,16.28,16.28,16.25,16.27,382000.0,11.3381,11.3381,11.3172,11.3311,382000.0
2012-05-10 15:55:00,16.26,16.29,16.26,16.27,907200.0,11.3241,11.345,11.3241,11.3311,907200.0
2012-05-11 09:30:00,16.25,16.3,16.21,16.28,145200.0,11.3172,11.352,11.2893,11.3381,145200.0
2012-05-11 09:35:00,16.28,16.28,16.24,16.27,66400.0,11.3381,11.3381,11.3102,11.3311,66400.0
2012-05-11 09:40:00,16.26,16.28,16.24,16.27,39600.0,11.3241,11.3381,11.3102,11.3311,39600.0
2012-05-11 09:45:00,16.27,16.3,16.27,16.29,82000.0,11.3311,11.352,11.3311,11.345,82000.0
2012-05-11 09:50:00,16.29,16.31,16.29,16.3,133600.0,11.345,11.3589,11.345,11.352,133600.0
2012-05-11 09:55:00,16.3,16.31,16.29,16.3,95600.0,11.352,11.3589,11.345,11.352,95600.0
2012-05-11 10:00:00,16.3,16.31,16.3,16.3,144400.0,11.352,11.3589,11.352,11.352,144400.0
2012-05-11 10:05:00,16.3,16.31,16.29,16.29,160400.0,11.352,11.3589,11.345,11.345,160400.0
2012-05-11 10:10:00,16.29,16.29,16.28,16.29,57200.0,11.345,11.345,11.3381,11.345,57200.0
2012-05-11 10:15:00,16.29,16.31,16.28,16.3,86800.0,11.345,11.3589,11.3381,11.352,86800.0
2012-05-11 10:20:00,16.3,16.32,16.3,16.31,96400.0,11.352,11.3659,11.352,11.3589,96400.0
2012-05-11 10:25:00,16.31,16.31,16.31,16.31,34400.0,11.3589,11.3589,11.3589,11.3589,34400.0
2012-05-11 10:30:00,16.31,16.32,16.31,16.32,97600.0,11.3589,11.3659,11.3589,11.3659,97600.0
2012-05-11 10:35:00,16.32,16.33,16.32,16.33,70400.0,11.3659,11.3729,11.3659,11.3729,70400.0
2012-05-11 10:40:00,16.33,16.34,16.33,16.33,85200.0,11.3729,11.3798,11.3729,11.3729,85200.0
2012-05-11 10:45:00,16.33,16.33,16.32,16.32,48800.0,11.3729,11.3729,11.3659,11.3659,48800.0
2012-05-11 10:50:00,16.32,16.33,16.32,16.32,47600.0,11.3659,11.3729,11.3659,11.3659,47600.0
2012-05-11 10:55:00,16.32,16.34,16.32,16.34,35600.0,11.3659,11.3798,11.3659,11.3798,35600.0
2012-05-11 11:00:00,16.34,16.34,16.33,16.34,63200.0,11.3798,11.3798,11.3729,11.3798,63200.0
2012-05-11 11:05:00,16.34,16.34,16.33,16.33,68000.0,11.3798,11.3798,11.3729,11.3729,68000.0
2012-05-11 11:10:00,16.34,16.36,16.33,16.35,55600.0,11.3798,11.3938,11.3729,11.3868,55600.0
2012-05-11 11:15:00,16.35,16.36,16.34,16.35,42000.0,11.3868,11.3938,11.3798,11.3868,42000.0
2012-05-11 11:20:00,16.35,16.36,16.34,16.35,42000.0,11.3868,11.3938,11.3798,11.3868,42000.0
2012-05-11 11:25:00,16.35,16.35,16.34,16.34,40800.0,11.3868,11.3868,11.3798,11.3798,40800.0
2012-05-11 11:30:00,16.34,16.36,16.34,16.36,50800.0,11.3798,11.3938,11.3798,11.3938,50800.0
2012-05-11 11:35:00,16.36,16.36,16.35,16.35,43200.0,11.3938,11.3938,11.3868,11.3868,43200.0
2012-05-11 11:40:00,16.35,16.35,16.33,16.33,43200.0,11.3868,11.3868,11.3729,11.3729,43200.0
2012-05-11 11:45:00,16.33,16.34,16.33,16.33,17200.0,11.3729,11.3798,11.3729,11.3729,17200.0
2012-05-11 11:50:00,16.33,16.33,16.32,16.32,39200.0,11.3729,11.3729,11.3659,11.3659,39200.0
2012-05-11 11:55:00,16.32,16.32,16.31,16.32,39200.0,11.3659,11.3659,11.3589,11.3659,39200.0
2012-05-11 12:00:00,16.32,16.33,16.32,16.32,136400.0,11.3659,11.3729,11.3659,11.3659,136400.0
2012-05-11 12:05:00,16.32,16.33,16.32,16.32,38000.0,11.3659,11.3729,11.3659,11.3659,38000.0
2012-05-11 12:10:00,16.32,16.33,16.32,16.32,20400.0,11.3659,11.3729,11.3659,11.3659,20400.0
2012-05-11 12:15:00,16.33,16.33,16.32,16.32,42400.0,11.3729,11.3729,11.3659,11.3659,42400.0
2012-05-11 12:20:00,16.33,16.33,16.33,16.33,25600.0,11.3729,11.3729,11.3729,11.3729,25600.0
2012-05-11 12:25:00,16.33,16.33,16.32,16.32,16000.0,11.3729,11.3729,11.3659,11.3659,16000.0
2012-05-11 12:30:00,16.33,16.33,16.33,16.33,26800.0,11.3729,11.3729,11.3729,11.3729,26800.0
2012-05-11 12:35:00,16.33,16.33,16.32,16.32,14400.0,11.3729,11.3729,11.3659,11.3659,14400.0
2012-05-11 12:40:00,16.33,16.33,16.32,16.32,23600.0,11.3729,11.3729,11.3659,11.3659,23600.0
2012-05-11 12:45:00,16.32,16.33,16.32,16.33,16000.0,11.3659,11.3729,11.3659,11.3729,16000.0
2012-05-11 12:50:00,16.33,16.34,16.33,16.34,46400.0,11.3729,11.3798,11.3729,11.3798,46400.0
2012-05-11 12:55:00,16.33,16.33,16.33,16.33,15600.0,11.3729,11.3729,11.3729,11.3729,15600.0
2012-05-11 13:00:00,16.33,16.34,16.33,16.34,34400.0,11.3729,11.3798,11.3729,11.3798,34400.0
2012-05-11 13:05:00,16.34,16.35,16.34,16.35,14800.0,11.3798,11.3868,11.3798,11.3868,14800.0
2012-05-11 13:10:00,16.34,16.34,16.33,16.33,42400.0,11.3798,11.3798,11.3729,11.3729,42400.0
2012-05-11 13:15:00,16.33,16.33,16.32,16.33,31600.0,11.3729,11.3729,11.3659,11.3729,31600.0
2012-05-11 13:20:00,16.32,16.33,16.32,16.33,98800.0,11.3659,11.3729,11.3659,11.3729,98800.0
2012-05-11 13:25:00,16.33,16.33,16.33,16.33,26800.0,11.3729,11.3729,11.3729,11.3729,26800.0
2012-05-11 13:30:00,16.33,16.35,16.33,16.34,95600.0,11.3729,11.3868,11.3729,11.3798,95600.0
2012-05-11 13:35:00,16.34,16.34,16.32,16.33,64800.0,11.3798,11.3798,11.3659,11.3729,64800.0
2012-05-11 13:40:00,16.33,16.33,16.33,16.33,31600.0,11.3729,11.3729,11.3729,11.3729,31600.0
2012-05-11 13:45:00,16.33,16.33,16.32,16.32,38800.0,11.3729,11.3729,11.3659,11.3659,38800.0
2012-05-11 13:50:00,16.32,16.33,16.32,16.32,16800.0,11.3659,11.3729,11.3659,11.3659,16800.0
2012-05-11 13:55:00,16.33,16.34,16.33,16.34,34000.0,11.3729,11.3798,11.3729,11.3798,34000.0
2012-05-11 14:00:00,16.34,16.34,16.33,16.34,71600.0,11.3798,11.3798,11.3729,11.3798,71600.0
2012-05-11 14:05:00,16.34,16.34,16.32,16.32,38000.0,11.3798,11.3798,11.3659,11.3659,38000.0
2012-05-11 14:10:00,16.32,16.32,16.31,16.32,54400.0,11.3659,11.3659,11.3589,11.3659,54400.0
2012-05-11 14:15:00,16.32,16.32,16.31,16.31,60400.0,11.3659,11.3659,11.3589,11.3589,60400.0
2012-05-11 14:20:00,16.31,16.32,16.3,16.3,41200.0,11.3589,11.3659,11.352,11.352,41200.0
2012-05-11 14:25:00,16.3,16.32,16.3,16.32,74000.0,11.352,11.3659,11.352,11.3659,74000.0
2012-05-11 14:30:00,16.31,16.32,16.3,16.31,47600.0,11.3589,11.3659,11.352,11.3589,47600.0
2012-05-11 14:35:00,16.31,16.31,16.3,16.3,24000.0,11.3589,11.3589,11.352,11.352,24000.0
2012-05-11 14:40:00,16.3,16.31,16.3,16.31,46400.0,11.352,11.3589,11.352,11.3589,46400.0
2012-05-11 14:45:00,16.31,16.33,16.31,16.33,128800.0,11.3589,11.3729,11.3589,11.3729,128800.0
2012-05-11 14:50:00,16.33,16.33,16.32,16.33,74400.0,11.3729,11.3729,11.3659,11.3729,74400.0
2012-05-11 14:55:00,16.33,16.33,16.32,16.32,111600.0,11.3729,11.3729,11.3659,11.3659,111600.0
2012-05-11 15:00:00,16.33,16.33,16.31,16.31,95200.0,11.3729,11.3729,11.3589,11.3589,95200.0
2012-05-11 15:05:00,16.31,16.31,16.3,16.31,98800.0,11.3589,11.3589,11.352,11.3589,98800.0
2012-05-11 15:10:00,16.31,16.32,16.3,16.32,76000.0,11.3589,11.3659,11.352,11.3659,76000.0
2012-05-11 15:15:00,16.32,16.32,16.31,16.32,36800.0,11.3659,11.3659,11.3589,11.3659,36800.0
2012-05-11 15:20:00,16.32,16.33,16.31,16.31,57200.0,11.3659,11.3729,11.3589,11.3589,57200.0
2012-05-11 15:25:00,16.31,16.31,16.3,16.31,59200.0,11.3589,11.3589,11.352,11.3589,59200.0
2012-05-11 15:30:00,16.31,16.31,16.31,16.31,71600.0,11.3589,11.3589,11.3589,11.3589,71600.0
2012-05-11 15:35:00,16.31,16.31,16.3,16.31,50800.0,11.3589,11.3589,11.352,11.3589,50800.0
2012-05-11 15:40:00,16.31,16.31,16.3,16.3,136800.0,11.3589,11.3589,11.352,11.352,136800.0
2012-05-11 15:45:00,16.3,16.31,16.29,16.31,132400.0,11.352,11.3589,11.345,11.3589,132400.0
2012-05-11 15:50:00,16.31,16.31,16.3,16.3,78400.0,11.3589,11.3589,11.352,11.352,78400.0
2012-05-11 15:55:00,16.3,16.31,16.29,16.3,352400.0,11.352,11.3589,11.345,11.352,352400.0
2012-05-14 09:30:00,16.28,16.35,16.27,16.35,416800.0,11.3381,11.3868,11.3311,11.3868,416800.0
2012-05-14 09:35:00,16.35,16.35,16.31,16.32,90400.0,11.3868,11.3868,11.3589,11.3659,90400.0
2012-05-14 09:40:00,16.31,16.32,16.28,16.28,106800.0,11.3589,11.3659,11.3381,11.3381,106800.0
2012-05-14 09:45:00,16.28,16.3,16.26,16.29,82800.0,11.3381,11.352,11.3241,11.345,82800.0
2012-05-14 09:50:00,16.3,16.31,16.28,16.28,50800.0,11.352,11.3589,11.3381,11.3381,50800.0
2012-05-14 09:55:00,16.28,16.29,16.25,16.27,64400.0,11.3381,11.345,11.3172,11.3311,64400.0
2012-05-14 10:00:00,16.27,16.27,16.25,16.27,49600.0,11.3311,11.3311,11.3172,11.3311,49600.0
2012-05-14 10:05:00,16.26,16.26,16.25,16.25,82800.0,11.3241,11.3241,11.3172,11.3172,82800.0
2012-05-14 10:10:00,16.25,16.25,16.23,16.24,64800.0,11.3172,11.3172,11.3032,11.3102,64800.0
2012-05-14 10:15:00,16.24,16.25,16.23,16.24,82400.0,11.3102,11.3172,11.3032,11.3102,82400.0
2012-05-14 10:20:00,16.24,16.24,16.23,16.23,48800.0,11.3102,11.3102,11.3032,11.3032,48800.0
2012-05-14 10:25:00,16.23,16.23,16.2,16.21,82800.0,11.3032,11.3032,11.2823,11.2893,82800.0
2012-05-14 10:30:00,16.2,16.25,16.2,16.24,99600.0,11.2823,11.3172,11.2823,11.3102,99600.0
2012-05-14 10:35:00,16.24,16.26,16.24,16.25,69200.0,11.3102,11.3241,11.3102,11.3172,69200.0
2012-05-14 10:40:00,16.26,16.26,16.25,16.26,86800.0,11.3241,11.3241,11.3172,11.3241,86800.0
2012-05-14 10:45:00,16.26,16.27,16.25,16.26,64000.0,11.3241,11.3311,11.3172,11.3241,64000.0
2012-05-14 10:50:00,16.26,16.29,16.26,16.28,32800.0,11.3241,11.345,11.3241,11.3381,32800.0
2012-05-14 10:55:00,16.28,16.28,16.27,16.28,62800.0,11.3381,11.3381,11.3311,11.3381,62800.0
2012-05-14 11:00:00,16.28,16.28,16.26,16.28,64000.0,11.3381,11.3381,11.3241,11.3381,64000.0
2012-05-14 11:05:00,16.28,16.3,16.28,16.28,120800.0,11.3381,11.352,11.3381,11.3381,120800.0
2012-05-14 11:10:00,16.28,16.3,16.27,16.3,26400.0,11.3381,11.352,11.3311,11.352,26400.0
2012-05-14 11:15:00,16.29,16.32,16.29,16.31,107200.0,11.345,11.3659,11.345,11.3589,107200.0
2012-05-14 11:20:00,16.31,16.35,16.31,16.34,81600.0,11.3589,11.3868,11.3589,11.3798,81600.0
2012-05-14 11:25:00,16.34,16.37,16.33,16.34,100400.0,11.3798,11.4007,11.3729,11.3798,100400.0
2012-05-14 11:30:00,16.34,16.35,16.34,16.34,22000.0,11.3798,11.3868,11.3798,11.3798,22000.0
2012-05-14 11:35:00,16.34,16.34,16.31,16.31,26000.0,11.3798,11.3798,11.3589,11.3589,26000.0
2012-05-14 11:40:00,16.31,16.31,16.3,16.31,30000.0,11.3589,11.3589,11.352,11.3589,30000.0
2012-05-14 11:45:00,16.31,16.32,16.31,16.32,92800.0,11.3589,11.3659,11.3589,11.3659,92800.0
2012-05-14 11:50:00,16.31,16.33,16.31,16.33,22800.0,11.3589,11.3729,11.3589,11.3729,22800.0
2012-05-14 11:55:00,16.33,16.33,16.32,16.33,210400.0,11.3729,11.3729,11.3659,11.3729,210400.0
2012-05-14 12:00:00,16.32,16.33,16.32,16.33,46400.0,11.3659,11.3729,11.3659,11.3729,46400.0
2012-05-14 12:05:00,16.33,16.33,16.32,16.33,62000.0,11.3729,11.3729,11.3659,11.3729,62000.0
2012-05-14 12:10:00,16.33,16.33,16.32,16.33,30000.0,11.3729,11.3729,11.3659,11.3729,30000.0
2012-05-14 12:15:00,16.33,16.34,16.33,16.33,51200.0,11.3729,11.3798,11.3729,11.3729,51200.0
2012-05-14 12:20:00,16.33,16.34,16.33,16.34,34400.0,11.3729,11.3798,11.3729,11.3798,34400.0
2012-05-14 12:25:00,16.34,16.35,16.34,16.34,33600.0,11.3798,11.3868,11.3798,11.3798,33600.0
2012-05-14 12:30:00,16.34,16.37,16.34,16.36,181600.0,11.3798,11.4007,11.3798,11.3938,181600.0
2012-05-14 12:35:00,16.36,16.38,16.36,16.38,78800.0,11.3938,11.4077,11.3938,11.4077,78800.0
2012-05-14 12:40:00,16.37,16.4,16.37,16.4,231200.0,11.4007,11.4216,11.4007,11.4216,231200.0
2012-05-14 12:45:00,16.4,16.42,16.4,16.42,301600.0,11.4216,11.4356,11.4216,11.4356,301600.0
2012-05-14 12:50:00,16.42,16.43,16.41,16.42,242800.0,11.4356,11.4425,11.4286,11.4356,242800.0
2012-05-14 12:55:00,16.41,16.41,16.38,16.38,38400.0,11.4286,11.4286,11.4077,11.4077,38400.0
2012-05-14 13:00:00,16.38,16.4,16.38,16.4,59200.0,11.4077,11.4216,11.4077,11.4216,59200.0
2012-05-14 13:05:00,16.4,16.42,16.4,16.42,76000.0,11.4216,11.4356,11.4216,11.4356,76000.0
2012-05-14 13:10:00,16.42,16.42,16.41,16.41,42000.0,11.4356,11.4356,11.4286,11.4286,42000.0
2012-05-14 13:15:00,16.41,16.42,16.41,16.42,90800.0,11.4286,11.4356,11.4286,11.4356,90800.0
2012-05-14 13:20:00,16.42,16.43,16.41,16.43,54400.0,11.4356,11.4425,11.4286,11.4425,54400.0
2012-05-14 13:25:00,16.42,16.43,16.41,16.42,259200.0,11.4356,11.4425,11.4286,11.4356,259200.0
2012-05-14 13:30:00,16.43,16.45,16.43,16.45,139600.0,11.4425,11.4565,11.4425,11.4565,139600.0
2012-05-14 13:35:00,16.45,16.47,16.44,16.47,86400.0,11.4565,11.4704,11.4495,11.4704,86400.0
2012-05-14 13:40:00,16.47,16.49,16.46,16.48,112800.0,11.4704,11.4843,11.4634,11.4773,112800.0
2012-05-14 13:45:00,16.48,16.48,16.45,16.45,112000.0,11.4773,11.4773,11.4565,11.4565,112000.0
2012-05-14 13:50:00,16.45,16.48,16.45,16.48,66000.0,11.4565,11.4773,11.4565,11.4773,66000.0
2012-05-14 13:55:00,16.48,16.5,16.48,16.5,138400.0,11.4773,11.4913,11.4773,11.4913,138400.0
2012-05-14 14:00:00,16.49,16.5,16.49,16.5,78800.0,11.4843,11.4913,11.4843,11.4913,78800.0
2012-05-14 14:05:00,16.49,16.5,16.48,16.5,196000.0,11.4843,11.4913,11.4773,11.4913,196000.0
2012-05-14 14:10:00,16.49,16.5,16.47,16.47,74400.0,11.4843,11.4913,11.4704,11.4704,74400.0
2012-05-14 14:15:00,16.47,16.48,16.47,16.47,66000.0,11.4704,11.4773,11.4704,11.4704,66000.0
2012-05-14 14:20:00,16.47,16.47,16.46,16.47,56800.0,11.4704,11.4704,11.4634,11.4704,56800.0
2012-05-14 14:25:00,16.46,16.48,16.46,16.47,72800.0,11.4634,11.4773,11.4634,11.4704,72800.0
2012-05-14 14:30:00,16.47,16.48,16.47,16.48,57200.0,11.4704,11.4773,11.4704,11.4773,57200.0
2012-05-14 14:35:00,16.48,16.49,16.45,16.46,53600.0,11.4773,11.4843,11.4565,11.4634,53600.0
2012-05-14 14:40:00,16.45,16.45,16.44,16.45,64400.0,11.4565,11.4565,11.4495,11.4565,64400.0
2012-05-14 14:45:00,16.45,16.45,16.43,16.44,67200.0,11.4565,11.4565,11.4425,11.4495,67200.0
2012-05-14 14:50:00,16.44,16.45,16.44,16.45,88400.0,11.4495,11.4565,11.4495,11.4565,88400.0
2012-05-14 14:55:00,16.45,16.46,16.44,16.44,141600.0,11.4565,11.4634,11.4495,11.4495,141600.0
2012-05-14 15:00:00,16.44,16.44,16.41,16.42,120400.0,11.4495,11.4495,11.4286,11.4356,120400.0
2012-05-14 15:05:00,16.42,16.43,16.42,16.43,95200.0,11.4356,11.4425,11.4356,11.4425,95200.0
2012-05-14 15:10:00,16.43,16.45,16.43,16.45,78000.0,11.4425,11.4565,11.4425,11.4565,78000.0
2012-05-14 15:15:00,16.45,16.46,16.45,16.45,214800.0,11.4565,11.4634,11.4565,11.4565,214800.0
2012-05-14 15:20:00,16.45,16.45,16.45,16.45,89200.0,11.4565,11.4565,11.4565,11.4565,89200.0
2012-05-14 15:25:00,16.45,16.45,16.44,16.44,73600.0,11.4565,11.4565,11.4495,11.4495,73600.0
2012-05-14 15:30:00,16.44,16.45,16.44,16.44,152800.0,11.4495,11.4565,11.4495,11.4495,152800.0
2012-05-14 15:35:00,16.44,16.44,16.43,16.44,114400.0,11.4495,11.4495,11.4425,11.4495,114400.0
2012-05-14 15:40:00,16.43,16.44,16.43,16.44,250400.0,11.4425,11.4495,11.4425,11.4495,250400.0
2012-05-14 15:45:00,16.44,16.45,16.43,16.45,438800.0,11.4495,11.4565,11.4425,11.4565,438800.0
2012-05-14 15:50:00,16.45,16.46,16.45,16.45,324400.0,11.4565,11.4634,11.4565,11.4565,324400.0
2012-05-14 15:55:00,16.45,16.45,16.43,16.43,612800.0,11.4565,11.4565,11.4425,11.4425,612800.0
2012-05-15 09:30:00,16.43,16.43,16.38,16.42,162400.0,11.4425,11.4425,11.4077,11.4356,162400.0
2012-05-15 09:35:00,16.42,16.42,16.39,16.4,159200.0,11.4356,11.4356,11.4147,11.4216,159200.0
2012-05-15 09:40:00,16.4,16.41,16.38,16.39,106400.0,11.4216,11.4286,11.4077,11.4147,106400.0
2012-05-15 09:45:00,16.38,16.4,16.37,16.38,75200.0,11.4077,11.4216,11.4007,11.4077,75200.0
2012-05-15 09:50:00,16.38,16.4,16.36,16.4,162400.0,11.4077,11.4216,11.3938,11.4216,162400.0
2012-05-15 09:55:00,16.4,16.4,16.36,16.36,83200.0,11.4216,11.4216,11.3938,11.3938,83200.0
2012-05-15 10:00:00,16.37,16.4,16.36,16.38,71600.0,11.4007,11.4216,11.3938,11.4077,71600.0
2012-05-15 10:05:00,16.38,16.41,16.38,16.41,54000.0,11.4077,11.4286,11.4077,11.4286,54000.0
2012-05-15 10:10:00,16.41,16.41,16.4,16.41,52800.0,11.4286,11.4286,11.4216,11.4286,52800.0
2012-05-15 10:15:00,16.41,16.41,16.4,16.4,33600.0,11.4286,11.4286,11.4216,11.4216,33600.0
2012-05-15 10:20:00,16.4,16.43,16.4,16.43,49600.0,11.4216,11.4425,11.4216,11.4425,49600.0
2012-05-15 10:25:00,16.43,16.47,16.43,16.46,60800.0,11.4425,11.4704,11.4425,11.4634,60800.0
2012-05-15 10:30:00,16.47,16.47,16.45,16.45,88000.0,11.4704,11.4704,11.4565,11.4565,88000.0
2012-05-15 10:35:00,16.45,16.46,16.45,16.45,224400.0,11.4565,11.4634,11.4565,11.4565,224400.0
2012-05-15 10:40:00,16.45,16.48,16.44,16.47,189200.0,11.4565,11.4773,11.4495,11.4704,189200.0
2012-05-15 10:45:00,16.46,16.48,16.46,16.48,196000.0,11.4634,11.4773,11.4634,11.4773,196000.0
2012-05-15 10:50:00,16.47,16.49,16.47,16.49,352800.0,11.4704,11.4843,11.4704,11.4843,352800.0
2012-05-15 10:55:00,16.49,16.49,16.47,16.47,70000.0,11.4843,11.4843,11.4704,11.4704,70000.0
2012-05-15 11:00:00,16.47,16.47,16.43,16.44,49200.0,11.4704,11.4704,11.4425,11.4495,49200.0
2012-05-15 11:05:00,16.44,16.44,16.42,16.43,42800.0,11.4495,11.4495,11.4356,11.4425,42800.0
2012-05-15 11:10:00,16.43,16.43,16.4,16.41,284000.0,11.4425,11.4425,11.4216,11.4286,284000.0
2012-05-15 11:15:00,16.41,16.43,16.41,16.43,245200.0,11.4286,11.4425,11.4286,11.4425,245200.0
2012-05-15 11:20:00,16.42,16.45,16.42,16.44,93600.0,11.4356,11.4565,11.4356,11.4495,93600.0
2012-05-15 11:25:00,16.44,16.45,16.43,16.43,100800.0,11.4495,11.4565,11.4425,11.4425,100800.0
2012-05-15 11:30:00,16.43,16.43,16.42,16.42,84800.0,11.4425,11.4425,11.4356,11.4356,84800.0
2012-05-15 11:35:00,16.42,16.46,16.42,16.46,55600.0,11.4356,11.4634,11.4356,11.4634,55600.0
2012-05-15 11:40:00,16.46,16.49,16.46,16.49,79600.0,11.4634,11.4843,11.4634,11.4843,79600.0
2012-05-15 11:45:00,16.49,16.5,16.48,16.5,77600.0,11.4843,11.4913,11.4773,11.4913,77600.0
2012-05-15 11:50:00,16.5,16.5,16.49,16.49,60800.0,11.4913,11.4913,11.4843,11.4843,60800.0
2012-05-15 11:55:00,16.49,16.5,16.49,16.49,43600.0,11.4843,11.4913,11.4843,11.4843,43600.0
2012-05-15 12:00:00,16.49,16.49,16.47,16.47,60000.0,11.4843,11.4843,11.4704,11.4704,60000.0
2012-05-15 12:05:00,16.47,16.48,16.47,16.47,88000.0,11.4704,11.4773,11.4704,11.4704,88000.0
2012-05-15 12:10:00,16.47,16.47,16.47,16.47,46000.0,11.4704,11.4704,11.4704,11.4704,46000.0
2012-05-15 12:15:00,16.47,16.47,16.45,16.45,42800.0,11.4704,11.4704,11.4565,11.4565,42800.0
2012-05-15 12:20:00,16.45,16.46,16.44,16.45,53600.0,11.4565,11.4634,11.4495,11.4565,53600.0
2012-05-15 12:25:00,16.45,16.45,16.43,16.44,104400.0,11.4565,11.4565,11.4425,11.4495,104400.0
2012-05-15 12:30:00,16.44,16.44,16.43,16.43,62400.0,11.4495,11.4495,11.4425,11.4425,62400.0
2012-05-15 12:35:00,16.43,16.43,16.43,16.43,34400.0,11.4425,11.4425,11.4425,11.4425,34400.0
2012-05-15 12:40:00,16.43,16.43,16.42,16.43,44400.0,11.4425,11.4425,11.4356,11.4425,44400.0
2012-05-15 12:45:00,16.43,16.43,16.42,16.42,46800.0,11.4425,11.4425,11.4356,11.4356,46800.0
2012-05-15 12:50:00,16.41,16.42,16.4,16.4,124800.0,11.4286,11.4356,11.4216,11.4216,124800.0
2012-05-15 12:55:00,16.41,16.42,16.4,16.4,223200.0,11.4286,11.4356,11.4216,11.4216,223200.0
2012-05-15 13:00:00,16.4,16.41,16.4,16.41,84800.0,11.4216,11.4286,11.4216,11.4286,84800.0
2012-05-15 13:05:00,16.41,16.41,16.4,16.4,29600.0,11.4286,11.4286,11.4216,11.4216,29600.0
2012-05-15 13:10:00,16.4,16.42,16.4,16.42,70800.0,11.4216,11.4356,11.4216,11.4356,70800.0
2012-05-15 13:15:00,16.41,16.42,16.41,16.41,25200.0,11.4286,11.4356,11.4286,11.4286,25200.0
2012-05-15 13:20:00,16.41,16.41,16.4,16.4,18800.0,11.4286,11.4286,11.4216,11.4216,18800.0
2012-05-15 13:25:00,16.4,16.4,16.39,16.39,69200.0,11.4216,11.4216,11.4147,11.4147,69200.0
2012-05-15 13:30:00,16.39,16.4,16.38,16.39,88000.0,11.4147,11.4216,11.4077,11.4147,88000.0
2012-05-15 13:35:00,16.39,16.4,16.38,16.39,63200.0,11.4147,11.4216,11.4077,11.4147,63200.0
2012-05-15 13:40:00,16.39,16.39,16.38,16.38,69200.0,11.4147,11.4147,11.4077,11.4077,69200.0
2012-05-15 13:45:00,16.38,16.38,16.37,16.38,48800.0,11.4077,11.4077,11.4007,11.4077,48800.0
2012-05-15 13:50:00,16.38,16.38,16.38,16.38,28000.0,11.4077,11.4077,11.4077,11.4077,28000.0
2012-05-15 13:55:00,16.38,16.38,16.36,16.36,151600.0,11.4077,11.4077,11.3938,11.3938,151600.0
2012-05-15 14:00:00,16.37,16.38,16.36,16.38,112400.0,11.4007,11.4077,11.3938,11.4077,112400.0
2012-05-15 14:05:00,16.38,16.38,16.36,16.36,49600.0,11.4077,11.4077,11.3938,11.3938,49600.0
2012-05-15 14:10:00,16.36,16.37,16.36,16.37,36400.0,11.3938,11.4007,11.3938,11.4007,36400.0
2012-05-15 14:15:00,16.37,16.38,16.36,16.37,121200.0,11.4007,11.4077,11.3938,11.4007,121200.0
2012-05-15 14:20:00,16.37,16.39,16.36,16.38,86000.0,11.4007,11.4147,11.3938,11.4077,86000.0
2012-05-15 14:25:00,16.38,16.39,16.37,16.38,103600.0,11.4077,11.4147,11.4007,11.4077,103600.0
2012-05-15 14:30:00,16.38,16.38,16.38,16.38,36800.0,11.4077,11.4077,11.4077,11.4077,36800.0
2012-05-15 14:35:00,16.38,16.39,16.38,16.39,115200.0,11.4077,11.4147,11.4077,11.4147,115200.0
2012-05-15 14:40:00,16.39,16.4,16.39,16.4,111200.0,11.4147,11.4216,11.4147,11.4216,111200.0
2012-05-15 14:45:00,16.39,16.4,16.39,16.39,24400.0,11.4147,11.4216,11.4147,11.4147,24400.0
2012-05-15 14:50:00,16.39,16.39,16.38,16.39,48000.0,11.4147,11.4147,11.4077,11.4147,48000.0
2012-05-15 14:55:00,16.39,16.39,16.39,16.39,72800.0,11.4147,11.4147,11.4147,11.4147,72800.0
2012-05-15 15:00:00,16.39,16.39,16.37,16.39,179200.0,11.4147,11.4147,11.4007,11.4147,179200.0
2012-05-15 15:05:00,16.4,16.4,16.38,16.38,41200.0,11.4216,11.4216,11.4077,11.4077,41200.0
2012-05-15 15:10:00,16.38,16.38,16.35,16.36,108800.0,11.4077,11.4077,11.3868,11.3938,108800.0
2012-05-15 15:15:00,16.36,16.37,16.35,16.36,98800.0,11.3938,11.4007,11.3868,11.3938,98800.0
2012-05-15 15:20:00,16.36,16.36,16.35,16.36,107600.0,11.3938,11.3938,11.3868,11.3938,107600.0
2012-05-15 15:25:00,16.36,16.36,16.34,16.36,158800.0,11.3938,11.3938,11.3798,11.3938,158800.0
2012-05-15 15:30:00,16.36,16.39,16.36,16.39,245600.0,11.3938,11.4147,11.3938,11.4147,245600.0
2012-05-15 15:35:00,16.39,16.41,16.39,16.4,132400.0,11.4147,11.4286,11.4147,11.4216,132400.0
2012-05-15 15:40:00,16.4,16.44,16.4,16.4,173200.0,11.4216,11.4495,11.4216,11.4216,173200.0
2012-05-15 15:45:00,16.4,16.44,16.4,16.44,418400.0,11.4216,11.4495,11.4216,11.4495,418400.0
2012-05-15 15:50:00,16.44,16.45,16.41,16.42,501600.0,11.4495,11.4565,11.4286,11.4356,501600.0
2012-05-15 15:55:00,16.42,16.43,16.41,16.41,384000.0,11.4356,11.4425,11.4286,11.4286,384000.0
2012-05-16 09:30:00,16.43,16.45,16.42,16.44,123200.0,11.4425,11.4565,11.4356,11.4495,123200.0
2012-05-16 09:35:00,16.45,16.45,16.41,16.43,82000.0,11.4565,11.4565,11.4286,11.4425,82000.0
2012-05-16 09:40:00,16.43,16.43,16.42,16.42,41600.0,11.4425,11.4425,11.4356,11.4356,41600.0
2012-05-16 09:45:00,16.42,16.43,16.41,16.41,201600.0,11.4356,11.4425,11.4286,11.4286,201600.0
2012-05-16 09:50:00,16.4,16.41,16.38,16.39,142400.0,11.4216,11.4286,11.4077,11.4147,142400.0
2012-05-16 09:55:00,16.38,16.4,16.38,16.38,151200.0,11.4077,11.4216,11.4077,11.4077,151200.0
2012-05-16 10:00:00,16.38,16.4,16.38,16.39,60000.0,11.4077,11.4216,11.4077,11.4147,60000.0
2012-05-16 10:05:00,16.39,16.39,16.37,16.37,74000.0,11.4147,11.4147,11.4007,11.4007,74000.0
2012-05-16 10:10:00,16.38,16.38,16.36,16.37,61200.0,11.4077,11.4077,11.3938,11.4007,61200.0
2012-05-16 10:15:00,16.37,16.38,16.36,16.38,53200.0,11.4007,11.4077,11.3938,11.4077,53200.0
2012-05-16 10:20:00,16.38,16.38,16.37,16.38,47200.0,11.4077,11.4077,11.4007,11.4077,47200.0
2012-05-16 10:25:00,16.38,16.38,16.37,16.37,49600.0,11.4077,11.4077,11.4007,11.4007,49600.0
2012-05-16 10:30:00,16.38,16.38,16.37,16.38,83200.0,11.4077,11.4077,11.4007,11.4077,83200.0
2012-05-16 10:35:00,16.38,16.38,16.37,16.37,83200.0,11.4077,11.4077,11.4007,11.4007,83200.0
2012-05-16 10:40:00,16.38,16.38,16.36,16.36,52000.0,11.4077,11.4077,11.3938,11.3938,52000.0
2012-05-16 10:45:00,16.36,16.37,16.36,16.36,42400.0,11.3938,11.4007,11.3938,11.3938,42400.0
2012-05-16 10:50:00,16.36,16.36,16.35,16.35,46800.0,11.3938,11.3938,11.3868,11.3868,46800.0
2012-05-16 10:55:00,16.35,16.35,16.33,16.34,64400.0,11.3868,11.3868,11.3729,11.3798,64400.0
2012-05-16 11:00:00,16.34,16.34,16.34,16.34,30800.0,11.3798,11.3798,11.3798,11.3798,30800.0
2012-05-16 11:05:00,16.34,16.34,16.31,16.32,100800.0,11.3798,11.3798,11.3589,11.3659,100800.0
2012-05-16 11:10:00,16.32,16.34,16.32,16.34,66400.0,11.3659,11.3798,11.3659,11.3798,66400.0
2012-05-16 11:15:00,16.34,16.34,16.32,16.33,79600.0,11.3798,11.3798,11.3659,11.3729,79600.0
2012-05-16 11:20:00,16.33,16.34,16.32,16.34,71600.0,11.3729,11.3798,11.3659,11.3798,71600.0
2012-05-16 11:25:00,16.33,16.34,16.33,16.34,45600.0,11.3729,11.3798,11.3729,11.3798,45600.0
2012-05-16 11:30:00,16.34,16.36,16.34,16.35,23200.0,11.3798,11.3938,11.3798,11.3868,23200.0
2012-05-16 11:35:00,16.34,16.34,16.33,16.33,69600.0,11.3798,11.3798,11.3729,11.3729,69600.0
2012-05-16 11:40:00,16.33,16.34,16.32,16.34,59200.0,11.3729,11.3798,11.3659,11.3798,59200.0
2012-05-16 11:45:00,16.33,16.35,16.33,16.35,34800.0,11.3729,11.3868,11.3729,11.3868,34800.0
2012-05-16 11:50:00,16.35,16.38,16.35,16.38,34400.0,11.3868,11.4077,11.3868,11.4077,34400.0
2012-05-16 11:55:00,16.38,16.39,16.37,16.39,36400.0,11.4077,11.4147,11.4007,11.4147,36400.0
2012-05-16 12:00:00,16.39,16.39,16.36,16.37,24400.0,11.4147,11.4147,11.3938,11.4007,24400.0
2012-05-16 12:05:00,16.36,16.36,16.35,16.36,38800.0,11.3938,11.3938,11.3868,11.3938,38800.0
2012-05-16 12:10:00,16.36,16.36,16.36,16.36,15200.0,11.3938,11.3938,11.3938,11.3938,15200.0
2012-05-16 12:15:00,16.36,16.38,16.36,16.38,31600.0,11.3938,11.4077,11.3938,11.4077,31600.0
2012-05-16 12:20:00,16.37,16.37,16.36,16.36,48000.0,11.4007,11.4007,11.3938,11.3938,48000.0
2012-05-16 12:25:00,16.36,16.36,16.34,16.34,65200.0,11.3938,11.3938,11.3798,11.3798,65200.0
2012-05-16 12:30:00,16.34,16.37,16.34,16.36,31600.0,11.3798,11.4007,11.3798,11.3938,31600.0
2012-05-16 12:35:00,16.37,16.38,16.36,16.38,30800.0,11.4007,11.4077,11.3938,11.4077,30800.0
2012-05-16 12:40:00,16.38,16.39,16.38,16.38,97200.0,11.4077,11.4147,11.4077,11.4077,97200.0
2012-05-16 12:45:00,16.38,16.39,16.37,16.38,52400.0,11.4077,11.4147,11.4007,11.4077,52400.0
2012-05-16 12:50:00,16.38,16.38,16.38,16.38,6800.0,11.4077,11.4077,11.4077,11.4077,6800.0
2012-05-16 12:55:00,16.38,16.38,16.37,16.38,27600.0,11.4077,11.4077,11.4007,11.4077,27600.0
2012-05-16 13:00:00,16.38,16.39,16.38,16.39,37200.0,11.4077,11.4147,11.4077,11.4147,37200.0
2012-05-16 13:05:00,16.39,16.4,16.38,16.4,32800.0,11.4147,11.4216,11.4077,11.4216,32800.0
2012-05-16 13:10:00,16.4,16.41,16.4,16.41,42400.0,11.4216,11.4286,11.4216,11.4286,42400.0
2012-05-16 13:15:00,16.41,16.43,16.41,16.43,32000.0,11.4286,11.4425,11.4286,11.4425,32000.0
2012-05-16 13:20:00,16.43,16.44,16.42,16.44,74400.0,11.4425,11.4495,11.4356,11.4495,74400.0
2012-05-16 13:25:00,16.44,16.44,16.42,16.43,90400.0,11.4495,11.4495,11.4356,11.4425,90400.0
2012-05-16 13:30:00,16.43,16.43,16.42,16.43,41600.0,11.4425,11.4425,11.4356,11.4425,41600.0
2012-05-16 13:35:00,16.43,16.45,16.43,16.45,32800.0,11.4425,11.4565,11.4425,11.4565,32800.0
2012-05-16 13:40:00,16.44,16.45,16.44,16.45,82000.0,11.4495,11.4565,11.4495,11.4565,82000.0
2012-05-16 13:45:00,16.45,16.47,16.45,16.47,84800.0,11.4565,11.4704,11.4565,11.4704,84800.0
2012-05-16 13:50:00,16.47,16.47,16.47,16.47,103200.0,11.4704,11.4704,11.4704,11.4704,103200.0
2012-05-16 13:55:00,16.47,16.48,16.47,16.47,104400.0,11.4704,11.4773,11.4704,11.4704,104400.0
2012-05-16 14:00:00,16.47,16.48,16.44,16.44,94000.0,11.4704,11.4773,11.4495,11.4495,94000.0
2012-05-16 14:05:00,16.44,16.46,16.43,16.44,94000.0,11.4495,11.4634,11.4425,11.4495,94000.0
2012-05-16 14:10:00,16.44,16.45,16.43,16.43,98400.0,11.4495,11.4565,11.4425,11.4425,98400.0
2012-05-16 14:15:00,16.43,16.45,16.43,16.45,59600.0,11.4425,11.4565,11.4425,11.4565,59600.0
2012-05-16 14:20:00,16.45,16.46,16.45,16.45,212800.0,11.4565,11.4634,11.4565,11.4565,212800.0
2012-05-16 14:25:00,16.45,16.46,16.45,16.45,64400.0,11.4565,11.4634,11.4565,11.4565,64400.0
2012-05-16 14:30:00,16.45,16.45,16.43,16.43,62000.0,11.4565,11.4565,11.4425,11.4425,62000.0
2012-05-16 14:35:00,16.42,16.43,16.42,16.42,60400.0,11.4356,11.4425,11.4356,11.4356,60400.0
2012-05-16 14:40:00,16.42,16.43,16.42,16.42,72400.0,11.4356,11.4425,11.4356,11.4356,72400.0
2012-05-16 14:45:00,16.43,16.45,16.42,16.44,73600.0,11.4425,11.4565,11.4356,11.4495,73600.0
2012-05-16 14:50:00,16.44,16.45,16.43,16.44,39600.0,11.4495,11.4565,11.4425,11.4495,39600.0
2012-05-16 14:55:00,16.44,16.45,16.43,16.44,80800.0,11.4495,11.4565,11.4425,11.4495,80800.0
2012-05-16 15:00:00,16.43,16.44,16.42,16.42,69600.0,11.4425,11.4495,11.4356,11.4356,69600.0
2012-05-16 15:05:00,16.42,16.42,16.41,16.41,64800.0,11.4356,11.4356,11.4286,11.4286,64800.0
2012-05-16 15:10:00,16.41,16.41,16.4,16.4,136800.0,11.4286,11.4286,11.4216,11.4216,136800.0
2012-05-16 15:15:00,16.39,16.41,16.39,16.4,84800.0,11.4147,11.4286,11.4147,11.4216,84800.0
2012-05-16 15:20:00,16.4,16.4,16.39,16.39,68800.0,11.4216,11.4216,11.4147,11.4147,68800.0
2012-05-16 15:25:00,16.39,16.4,16.39,16.39,79600.0,11.4147,11.4216,11.4147,11.4147,79600.0
2012-05-16 15:30:00,16.39,16.4,16.39,16.4,95600.0,11.4147,11.4216,11.4147,11.4216,95600.0
2012-05-16 15:35:00,16.4,16.42,16.4,16.4,119200.0,11.4216,11.4356,11.4216,11.4216,119200.0
2012-05-16 15:40:00,16.4,16.41,16.39,16.4,103600.0,11.4216,11.4286,11.4147,11.4216,103600.0
2012-05-16 15:45:00,16.4,16.41,16.39,16.4,156400.0,11.4216,11.4286,11.4147,11.4216,156400.0
2012-05-16 15:50:00,16.4,16.4,16.4,16.4,230800.0,11.4216,11.4216,11.4216,11.4216,230800.0
2012-05-16 15:55:00,16.4,16.41,16.39,16.39,344400.0,11.4216,11.4286,11.4147,11.4147,344400.0
2012-05-17 09:30:00,16.38,16.41,16.38,16.39,79200.0,11.4077,11.4286,11.4077,11.4147,79200.0
2012-05-17 09:35:00,16.39,16.41,16.38,16.41,15200.0,11.4147,11.4286,11.4077,11.4286,15200.0
2012-05-17 09:40:00,16.4,16.4,16.39,16.39,28000.0,11.4216,11.4216,11.4147,11.4147,28000.0
2012-05-17 09:45:00,16.4,16.4,16.38,16.39,48000.0,11.4216,11.4216,11.4077,11.4147,48000.0
2012-05-17 09:50:00,16.39,16.4,16.38,16.39,53600.0,11.4147,11.4216,11.4077,11.4147,53600.0
2012-05-17 09:55:00,16.39,16.41,16.39,16.41,68000.0,11.4147,11.4286,11.4147,11.4286,68000.0
2012-05-17 10:00:00,16.4,16.4,16.35,16.39,137600.0,11.4216,11.4216,11.3868,11.4147,137600.0
2012-05-17 10:05:00,16.38,16.4,16.38,16.4,36000.0,11.4077,11.4216,11.4077,11.4216,36000.0
2012-05-17 10:10:00,16.4,16.4,16.39,16.4,25600.0,11.4216,11.4216,11.4147,11.4216,25600.0
2012-05-17 10:15:00,16.39,16.4,16.38,16.38,48400.0,11.4147,11.4216,11.4077,11.4077,48400.0
2012-05-17 10:20:00,16.38,16.38,16.37,16.37,52400.0,11.4077,11.4077,11.4007,11.4007,52400.0
2012-05-17 10:25:00,16.37,16.37,16.34,16.36,38800.0,11.4007,11.4007,11.3798,11.3938,38800.0
2012-05-17 10:30:00,16.36,16.37,16.35,16.37,44800.0,11.3938,11.4007,11.3868,11.4007,44800.0
2012-05-17 10:35:00,16.37,16.39,16.36,16.39,41600.0,11.4007,11.4147,11.3938,11.4147,41600.0
2012-05-17 10:40:00,16.39,16.4,16.38,16.38,38000.0,11.4147,11.4216,11.4077,11.4077,38000.0
2012-05-17 10:45:00,16.37,16.38,16.36,16.36,40000.0,11.4007,11.4077,11.3938,11.3938,40000.0
2012-05-17 10:50:00,16.35,16.39,16.35,16.39,51200.0,11.3868,11.4147,11.3868,11.4147,51200.0
2012-05-17 10:55:00,16.39,16.4,16.38,16.39,45200.0,11.4147,11.4216,11.4077,11.4147,45200.0
2012-05-17 11:00:00,16.39,16.4,16.38,16.38,23600.0,11.4147,11.4216,11.4077,11.4077,23600.0
2012-05-17 11:05:00,16.38,16.4,16.38,16.38,48000.0,11.4077,11.4216,11.4077,11.4077,48000.0
2012-05-17 11:10:00,16.38,16.38,16.36,16.37,40000.0,11.4077,11.4077,11.3938,11.4007,40000.0
2012-05-17 11:15:00,16.37,16.37,16.36,16.36,45200.0,11.4007,11.4007,11.3938,11.3938,45200.0
2012-05-17 11:20:00,16.36,16.36,16.35,16.35,44800.0,11.3938,11.3938,11.3868,11.3868,44800.0
2012-05-17 11:25:00,16.35,16.36,16.35,16.35,67600.0,11.3868,11.3938,11.3868,11.3868,67600.0
2012-05-17 11:30:00,16.35,16.35,16.33,16.33,67600.0,11.3868,11.3868,11.3729,11.3729,67600.0
2012-05-17 11:35:00,16.33,16.35,16.33,16.34,124400.0,11.3729,11.3868,11.3729,11.3798,124400.0
2012-05-17 11:40:00,16.34,16.35,16.34,16.34,24000.0,11.3798,11.3868,11.3798,11.3798,24000.0
2012-05-17 11:45:00,16.34,16.35,16.34,16.35,50000.0,11.3798,11.3868,11.3798,11.3868,50000.0
2012-05-17 11:50:00,16.35,16.35,16.34,16.34,40800.0,11.3868,11.3868,11.3798,11.3798,40800.0
2012-05-17 11:55:00,16.34,16.35,16.33,16.35,42800.0,11.3798,11.3868,11.3729,11.3868,42800.0
2012-05-17 12:00:00,16.34,16.35,16.32,16.32,36000.0,11.3798,11.3868,11.3659,11.3659,36000.0
2012-05-17 12:05:00,16.32,16.32,16.3,16.31,75200.0,11.3659,11.3659,11.352,11.3589,75200.0
2012-05-17 12:10:00,16.31,16.32,16.31,16.31,34400.0,11.3589,11.3659,11.3589,11.3589,34400.0
2012-05-17 12:15:00,16.31,16.33,16.31,16.32,57600.0,11.3589,11.3729,11.3589,11.3659,57600.0
2012-05-17 12:20:00,16.33,16.35,16.33,16.34,108800.0,11.3729,11.3868,11.3729,11.3798,108800.0
2012-05-17 12:25:00,16.34,16.34,16.34,16.34,32800.0,11.3798,11.3798,11.3798,11.3798,32800.0
2012-05-17 12:30:00,16.34,16.34,16.32,16.33,68800.0,11.3798,11.3798,11.3659,11.3729,68800.0
2012-05-17 12:35:00,16.32,16.34,16.32,16.33,51600.0,11.3659,11.3798,11.3659,11.3729,51600.0
2012-05-17 12:40:00,16.33,16.34,16.33,16.34,18000.0,11.3729,11.3798,11.3729,11.3798,18000.0
2012-05-17 12:45:00,16.33,16.34,16.33,16.34,28800.0,11.3729,11.3798,11.3729,11.3798,28800.0
2012-05-17 12:50:00,16.34,16.34,16.33,16.33,47600.0,11.3798,11.3798,11.3729,11.3729,47600.0
2012-05-17 12:55:00,16.33,16.34,16.33,16.33,30000.0,11.3729,11.3798,11.3729,11.3729,30000.0
2012-05-17 13:00:00,16.34,16.34,16.34,16.34,35600.0,11.3798,11.3798,11.3798,11.3798,35600.0
2012-05-17 13:05:00,16.34,16.36,16.34,16.35,41200.0,11.3798,11.3938,11.3798,11.3868,41200.0
2012-05-17 13:10:00,16.35,16.36,16.34,16.34,36800.0,11.3868,11.3938,11.3798,11.3798,36800.0
2012-05-17 13:15:00,16.34,16.35,16.34,16.34,23200.0,11.3798,11.3868,11.3798,11.3798,23200.0
2012-05-17 13:20:00,16.34,16.36,16.34,16.35,66400.0,11.3798,11.3938,11.3798,11.3868,66400.0
2012-05-17 13:25:00,16.35,16.36,16.35,16.35,45200.0,11.3868,11.3938,11.3868,11.3868,45200.0
2012-05-17 13:30:00,16.35,16.35,16.33,16.33,48800.0,11.3868,11.3868,11.3729,11.3729,48800.0
2012-05-17 13:35:00,16.33,16.34,16.33,16.33,64000.0,11.3729,11.3798,11.3729,11.3729,64000.0
2012-05-17 13:40:00,16.33,16.34,16.33,16.33,37200.0,11.3729,11.3798,11.3729,11.3729,37200.0
2012-05-17 13:45:00,16.33,16.33,16.32,16.32,37600.0,11.3729,11.3729,11.3659,11.3659,37600.0
2012-05-17 13:50:00,16.31,16.33,16.31,16.32,81600.0,11.3589,11.3729,11.3589,11.3659,81600.0
2012-05-17 13:55:00,16.33,16.33,16.32,16.33,40800.0,11.3729,11.3729,11.3659,11.3729,40800.0
2012-05-17 14:00:00,16.33,16.33,16.32,16.32,71200.0,11.3729,11.3729,11.3659,11.3659,71200.0
2012-05-17 14:05:00,16.32,16.32,16.31,16.31,74800.0,11.3659,11.3659,11.3589,11.3589,74800.0
2012-05-17 14:10:00,16.31,16.32,16.31,16.31,44800.0,11.3589,11.3659,11.3589,11.3589,44800.0
2012-05-17 14:15:00,16.31,16.32,16.31,16.32,62000.0,11.3589,11.3659,11.3589,11.3659,62000.0
2012-05-17 14:20:00,16.32,16.33,16.31,16.32,216000.0,11.3659,11.3729,11.3589,11.3659,216000.0
2012-05-17 14:25:00,16.32,16.33,16.32,16.32,37200.0,11.3659,11.3729,11.3659,11.3659,37200.0
2012-05-17 14:30:00,16.32,16.32,16.31,16.31,54400.0,11.3659,11.3659,11.3589,11.3589,54400.0
2012-05-17 14:35:00,16.31,16.31,16.31,16.31,82400.0,11.3589,11.3589,11.3589,11.3589,82400.0
2012-05-17 14:40:00,16.31,16.32,16.31,16.32,54400.0,11.3589,11.3659,11.3589,11.3659,54400.0
2012-05-17 14:45:00,16.32,16.32,16.3,16.3,39600.0,11.3659,11.3659,11.352,11.352,39600.0
2012-05-17 14:50:00,16.3,16.3,16.3,16.3,32000.0,11.352,11.352,11.352,11.352,32000.0
2012-05-17 14:55:00,16.3,16.3,16.3,16.3,73600.0,11.352,11.352,11.352,11.352,73600.0
2012-05-17 15:00:00,16.3,16.31,16.3,16.31,67600.0,11.352,11.3589,11.352,11.3589,67600.0
2012-05-17 15:05:00,16.31,16.31,16.28,16.29,82800.0,11.3589,11.3589,11.3381,11.345,82800.0
2012-05-17 15:10:00,16.28,16.31,16.28,16.31,108800.0,11.3381,11.3589,11.3381,11.3589,108800.0
2012-05-17 15:15:00,16.31,16.31,16.29,16.3,67200.0,11.3589,11.3589,11.345,11.352,67200.0
2012-05-17 15:20:00,16.3,16.3,16.29,16.29,73200.0,11.352,11.352,11.345,11.345,73200.0
2012-05-17 15:25:00,16.29,16.3,16.28,16.29,235200.0,11.345,11.352,11.3381,11.345,235200.0
2012-05-17 15:30:00,16.29,16.29,16.28,16.29,179200.0,11.345,11.345,11.3381,11.345,179200.0
2012-05-17 15:35:00,16.29,16.29,16.28,16.29,263200.0,11.345,11.345,11.3381,11.345,263200.0
2012-05-17 15:40:00,16.29,16.29,16.29,16.29,124400.0,11.345,11.345,11.345,11.345,124400.0
2012-05-17 15:45:00,16.29,16.29,16.29,16.29,150000.0,11.345,11.345,11.345,11.345,150000.0
2012-05-17 15:50:00,16.29,16.3,16.29,16.29,269600.0,11.345,11.352,11.345,11.345,269600.0
2012-05-17 15:55:00,16.29,16.3,16.27,16.27,530000.0,11.345,11.352,11.3311,11.3311,530000.0
2012-05-18 09:30:00,16.28,16.32,16.28,16.31,1369600.0,11.3381,11.3659,11.3381,11.3589,1369600.0
2012-05-18 09:35:00,16.3,16.36,16.29,16.35,107600.0,11.352,11.3938,11.345,11.3868,107600.0
2012-05-18 09:40:00,16.36,16.37,16.34,16.36,141600.0,11.3938,11.4007,11.3798,11.3938,141600.0
2012-05-18 09:45:00,16.36,16.39,16.35,16.39,82400.0,11.3938,11.4147,11.3868,11.4147,82400.0
2012-05-18 09:50:00,16.38,16.4,16.38,16.4,47600.0,11.4077,11.4216,11.4077,11.4216,47600.0
2012-05-18 09:55:00,16.4,16.43,16.38,16.43,128800.0,11.4216,11.4425,11.4077,11.4425,128800.0
2012-05-18 10:00:00,16.43,16.44,16.39,16.4,167200.0,11.4425,11.4495,11.4147,11.4216,167200.0
2012-05-18 10:05:00,16.4,16.4,16.37,16.38,50800.0,11.4216,11.4216,11.4007,11.4077,50800.0
2012-05-18 10:10:00,16.39,16.39,16.36,16.37,112400.0,11.4147,11.4147,11.3938,11.4007,112400.0
2012-05-18 10:15:00,16.37,16.38,16.35,16.36,74800.0,11.4007,11.4077,11.3868,11.3938,74800.0
2012-05-18 10:20:00,16.36,16.36,16.33,16.33,64400.0,11.3938,11.3938,11.3729,11.3729,64400.0
2012-05-18 10:25:00,16.33,16.36,16.33,16.33,49600.0,11.3729,11.3938,11.3729,11.3729,49600.0
2012-05-18 10:30:00,16.33,16.33,16.31,16.33,101600.0,11.3729,11.3729,11.3589,11.3729,101600.0
2012-05-18 10:35:00,16.33,16.34,16.3,16.31,132400.0,11.3729,11.3798,11.352,11.3589,132400.0
2012-05-18 10:40:00,16.31,16.32,16.3,16.32,86800.0,11.3589,11.3659,11.352,11.3659,86800.0
2012-05-18 10:45:00,16.32,16.35,16.32,16.34,47200.0,11.3659,11.3868,11.3659,11.3798,47200.0
2012-05-18 10:50:00,16.34,16.35,16.34,16.34,38000.0,11.3798,11.3868,11.3798,11.3798,38000.0
2012-05-18 10:55:00,16.34,16.34,16.31,16.32,48800.0,11.3798,11.3798,11.3589,11.3659,48800.0
2012-05-18 11:00:00,16.32,16.32,16.3,16.31,60000.0,11.3659,11.3659,11.352,11.3589,60000.0
2012-05-18 11:05:00,16.31,16.32,16.31,16.31,18400.0,11.3589,11.3659,11.3589,11.3589,18400.0
2012-05-18 11:10:00,16.31,16.32,16.3,16.3,41600.0,11.3589,11.3659,11.352,11.352,41600.0
2012-05-18 11:15:00,16.3,16.3,16.28,16.28,234400.0,11.352,11.352,11.3381,11.3381,234400.0
2012-05-18 11:20:00,16.28,16.29,16.27,16.27,109200.0,11.3381,11.345,11.3311,11.3311,109200.0
2012-05-18 11:25:00,16.27,16.29,16.27,16.27,127200.0,11.3311,11.345,11.3311,11.3311,127200.0
2012-05-18 11:30:00,16.27,16.29,16.26,16.29,114800.0,11.3311,11.345,11.3241,11.345,114800.0
2012-05-18 11:35:00,16.29,16.3,16.25,16.28,136800.0,11.345,11.352,11.3172,11.3381,136800.0
2012-05-18 11:40:00,16.27,16.3,16.27,16.3,60800.0,11.3311,11.352,11.3311,11.352,60800.0
2012-05-18 11:45:00,16.3,16.3,16.26,16.27,78400.0,11.352,11.352,11.3241,11.3311,78400.0
2012-05-18 11:50:00,16.27,16.3,16.25,16.27,124000.0,11.3311,11.352,11.3172,11.3311,124000.0
2012-05-18 11:55:00,16.28,16.28,16.26,16.28,68400.0,11.3381,11.3381,11.3241,11.3381,68400.0
2012-05-18 12:00:00,16.28,16.3,16.27,16.27,74800.0,11.3381,11.352,11.3311,11.3311,74800.0
2012-05-18 12:05:00,16.27,16.27,16.26,16.26,37600.0,11.3311,11.3311,11.3241,11.3241,37600.0
2012-05-18 12:10:00,16.26,16.27,16.25,16.26,58400.0,11.3241,11.3311,11.3172,11.3241,58400.0
2012-05-18 12:15:00,16.26,16.27,16.25,16.27,154800.0,11.3241,11.3311,11.3172,11.3311,154800.0
2012-05-18 12:20:00,16.27,16.28,16.26,16.28,28000.0,11.3311,11.3381,11.3241,11.3381,28000.0
2012-05-18 12:25:00,16.29,16.31,16.28,16.29,116000.0,11.345,11.3589,11.3381,11.345,116000.0
2012-05-18 12:30:00,16.29,16.29,16.28,16.28,88000.0,11.345,11.345,11.3381,11.3381,88000.0
2012-05-18 12:35:00,16.28,16.28,16.26,16.27,35200.0,11.3381,11.3381,11.3241,11.3311,35200.0
2012-05-18 12:40:00,16.27,16.3,16.27,16.29,32800.0,11.3311,11.352,11.3311,11.345,32800.0
2012-05-18 12:45:00,16.29,16.29,16.28,16.29,31600.0,11.345,11.345,11.3381,11.345,31600.0
2012-05-18 12:50:00,16.28,16.29,16.28,16.28,22000.0,11.3381,11.345,11.3381,11.3381,22000.0
2012-05-18 12:55:00,16.28,16.28,16.25,16.25,31600.0,11.3381,11.3381,11.3172,11.3172,31600.0
2012-05-18 13:00:00,16.26,16.27,16.25,16.27,22800.0,11.3241,11.3311,11.3172,11.3311,22800.0
2012-05-18 13:05:00,16.26,16.27,16.26,16.27,18400.0,11.3241,11.3311,11.3241,11.3311,18400.0
2012-05-18 13:10:00,16.27,16.28,16.27,16.28,13200.0,11.3311,11.3381,11.3311,11.3381,13200.0
2012-05-18 13:15:00,16.28,16.29,16.27,16.29,39200.0,11.3381,11.345,11.3311,11.345,39200.0
2012-05-18 13:20:00,16.29,16.29,16.29,16.29,44400.0,11.345,11.345,11.345,11.345,44400.0
2012-05-18 13:25:00,16.29,16.29,16.28,16.28,35600.0,11.345,11.345,11.3381,11.3381,35600.0
2012-05-18 13:30:00,16.28,16.29,16.28,16.29,19200.0,11.3381,11.345,11.3381,11.345,19200.0
2012-05-18 13:35:00,16.28,16.29,16.27,16.27,18400.0,11.3381,11.345,11.3311,11.3311,18400.0
2012-05-18 13:40:00,16.27,16.28,16.27,16.27,20000.0,11.3311,11.3381,11.3311,11.3311,20000.0
2012-05-18 13:45:00,16.28,16.28,16.27,16.28,18800.0,11.3381,11.3381,11.3311,11.3381,18800.0
2012-05-18 13:50:00,16.28,16.28,16.26,16.26,46400.0,11.3381,11.3381,11.3241,11.3241,46400.0
2012-05-18 13:55:00,16.26,16.27,16.26,16.27,18400.0,11.3241,11.3311,11.3241,11.3311,18400.0
2012-05-18 14:00:00,16.27,16.27,16.26,16.26,58400.0,11.3311,11.3311,11.3241,11.3241,58400.0
2012-05-18 14:05:00,16.27,16.27,16.25,16.25,44000.0,11.3311,11.3311,11.3172,11.3172,44000.0
2012-05-18 14:10:00,16.25,16.27,16.25,16.27,57200.0,11.3172,11.3311,11.3172,11.3311,57200.0
2012-05-18 14:15:00,16.27,16.27,16.25,16.26,39600.0,11.3311,11.3311,11.3172,11.3241,39600.0
2012-05-18 14:20:00,16.26,16.27,16.25,16.26,92400.0,11.3241,11.3311,11.3172,11.3241,92400.0
2012-05-18 14:25:00,16.26,16.26,16.25,16.26,50000.0,11.3241,11.3241,11.3172,11.3241,50000.0
2012-05-18 14:30:00,16.26,16.27,16.23,16.24,64400.0,11.3241,11.3311,11.3032,11.3102,64400.0
2012-05-18 14:35:00,16.24,16.25,16.24,16.24,27200.0,11.3102,11.3172,11.3102,11.3102,27200.0
2012-05-18 14:40:00,16.24,16.24,16.23,16.24,104000.0,11.3102,11.3102,11.3032,11.3102,104000.0
2012-05-18 14:45:00,16.24,16.25,16.24,16.25,47600.0,11.3102,11.3172,11.3102,11.3172,47600.0
2012-05-18 14:50:00,16.25,16.25,16.24,16.24,240400.0,11.3172,11.3172,11.3102,11.3102,240400.0
2012-05-18 14:55:00,16.24,16.25,16.24,16.24,31200.0,11.3102,11.3172,11.3102,11.3102,31200.0
2012-05-18 15:00:00,16.25,16.25,16.23,16.25,52000.0,11.3172,11.3172,11.3032,11.3172,52000.0
2012-05-18 15:05:00,16.25,16.28,16.25,16.27,140000.0,11.3172,11.3381,11.3172,11.3311,140000.0
2012-05-18 15:10:00,16.27,16.29,16.27,16.27,120000.0,11.3311,11.345,11.3311,11.3311,120000.0
2012-05-18 15:15:00,16.28,16.29,16.27,16.27,69600.0,11.3381,11.345,11.3311,11.3311,69600.0
2012-05-18 15:20:00,16.27,16.27,16.25,16.25,46000.0,11.3311,11.3311,11.3172,11.3172,46000.0
2012-05-18 15:25:00,16.24,16.26,16.24,16.24,72000.0,11.3102,11.3241,11.3102,11.3102,72000.0
2012-05-18 15:30:00,16.24,16.25,16.23,16.24,178000.0,11.3102,11.3172,11.3032,11.3102,178000.0
2012-05-18 15:35:00,16.24,16.25,16.24,16.25,85600.0,11.3102,11.3172,11.3102,11.3172,85600.0
2012-05-18 15:40:00,16.25,16.26,16.25,16.25,160000.0,11.3172,11.3241,11.3172,11.3172,160000.0
2012-05-18 15:45:00,16.25,16.27,16.25,16.25,162400.0,11.3172,11.3311,11.3172,11.3172,162400.0
2012-05-18 15:50:00,16.25,16.25,16.23,16.23,158800.0,11.3172,11.3172,11.3032,11.3032,158800.0
2012-05-18 15:55:00,16.23,16.26,16.23,16.25,858000.0,11.3032,11.3241,11.3032,11.3172,858000.0
2012-05-21 09:30:00,16.25,16.26,16.21,16.21,179200.0,11.3172,11.3241,11.2893,11.2893,179200.0
2012-05-21 09:35:00,16.21,16.22,16.19,16.2,52000.0,11.2893,11.2963,11.2754,11.2823,52000.0
2012-05-21 09:40:00,16.2,16.24,16.2,16.23,36800.0,11.2823,11.3102,11.2823,11.3032,36800.0
2012-05-21 09:45:00,16.23,16.23,16.19,16.2,64000.0,11.3032,11.3032,11.2754,11.2823,64000.0
2012-05-21 09:50:00,16.2,16.23,16.19,16.21,36800.0,11.2823,11.3032,11.2754,11.2893,36800.0
2012-05-21 09:55:00,16.21,16.22,16.19,16.22,71200.0,11.2893,11.2963,11.2754,11.2963,71200.0
2012-05-21 10:00:00,16.22,16.25,16.22,16.25,57600.0,11.2963,11.3172,11.2963,11.3172,57600.0
2012-05-21 10:05:00,16.25,16.26,16.25,16.25,72400.0,11.3172,11.3241,11.3172,11.3172,72400.0
2012-05-21 10:10:00,16.25,16.25,16.24,16.25,42800.0,11.3172,11.3172,11.3102,11.3172,42800.0
2012-05-21 10:15:00,16.25,16.27,16.25,16.25,44800.0,11.3172,11.3311,11.3172,11.3172,44800.0
2012-05-21 10:20:00,16.25,16.26,16.24,16.24,38400.0,11.3172,11.3241,11.3102,11.3102,38400.0
2012-05-21 10:25:00,16.24,16.26,16.23,16.26,96000.0,11.3102,11.3241,11.3032,11.3241,96000.0
2012-05-21 10:30:00,16.26,16.27,16.24,16.25,42400.0,11.3241,11.3311,11.3102,11.3172,42400.0
2012-05-21 10:35:00,16.25,16.25,16.24,16.25,60000.0,11.3172,11.3172,11.3102,11.3172,60000.0
2012-05-21 10:40:00,16.24,16.25,16.24,16.24,40800.0,11.3102,11.3172,11.3102,11.3102,40800.0
2012-05-21 10:45:00,16.24,16.25,16.24,16.25,51600.0,11.3102,11.3172,11.3102,11.3172,51600.0
2012-05-21 10:50:00,16.25,16.27,16.25,16.27,27200.0,11.3172,11.3311,11.3172,11.3311,27200.0
2012-05-21 10:55:00,16.27,16.27,16.25,16.25,17600.0,11.3311,11.3311,11.3172,11.3172,17600.0
2012-05-21 11:00:00,16.25,16.27,16.25,16.27,28400.0,11.3172,11.3311,11.3172,11.3311,28400.0
2012-05-21 11:05:00,16.27,16.27,16.25,16.25,19200.0,11.3311,11.3311,11.3172,11.3172,19200.0
2012-05-21 11:10:00,16.25,16.25,16.23,16.23,52400.0,11.3172,11.3172,11.3032,11.3032,52400.0
2012-05-21 11:15:00,16.23,16.25,16.22,16.24,161600.0,11.3032,11.3172,11.2963,11.3102,161600.0
2012-05-21 11:20:00,16.25,16.25,16.24,16.25,130000.0,11.3172,11.3172,11.3102,11.3172,130000.0
2012-05-21 11:25:00,16.24,16.24,16.24,16.24,79600.0,11.3102,11.3102,11.3102,11.3102,79600.0
2012-05-21 11:30:00,16.24,16.25,16.24,16.24,48000.0,11.3102,11.3172,11.3102,11.3102,48000.0
2012-05-21 11:35:00,16.24,16.24,16.24,16.24,41600.0,11.3102,11.3102,11.3102,11.3102,41600.0
2012-05-21 11:40:00,16.24,16.24,16.22,16.23,80000.0,11.3102,11.3102,11.2963,11.3032,80000.0
2012-05-21 11:45:00,16.22,16.23,16.22,16.23,30400.0,11.2963,11.3032,11.2963,11.3032,30400.0
2012-05-21 11:50:00,16.22,16.23,16.22,16.23,24400.0,11.2963,11.3032,11.2963,11.3032,24400.0
2012-05-21 11:55:00,16.23,16.24,16.23,16.23,27200.0,11.3032,11.3102,11.3032,11.3032,27200.0
2012-05-21 12:00:00,16.24,16.24,16.22,16.22,73600.0,11.3102,11.3102,11.2963,11.2963,73600.0
2012-05-21 12:05:00,16.22,16.23,16.21,16.23,69200.0,11.2963,11.3032,11.2893,11.3032,69200.0
2012-05-21 12:10:00,16.22,16.23,16.22,16.23,18000.0,11.2963,11.3032,11.2963,11.3032,18000.0
2012-05-21 12:15:00,16.23,16.24,16.23,16.24,30400.0,11.3032,11.3102,11.3032,11.3102,30400.0
2012-05-21 12:20:00,16.24,16.25,16.24,16.24,28400.0,11.3102,11.3172,11.3102,11.3102,28400.0
2012-05-21 12:25:00,16.24,16.25,16.24,16.24,24000.0,11.3102,11.3172,11.3102,11.3102,24000.0
2012-05-21 12:30:00,16.25,16.25,16.24,16.24,52400.0,11.3172,11.3172,11.3102,11.3102,52400.0
2012-05-21 12:35:00,16.24,16.24,16.24,16.24,11600.0,11.3102,11.3102,11.3102,11.3102,11600.0
2012-05-21 12:40:00,16.24,16.24,16.23,16.24,52800.0,11.3102,11.3102,11.3032,11.3102,52800.0
2012-05-21 12:45:00,16.24,16.24,16.24,16.24,20800.0,11.3102,11.3102,11.3102,11.3102,20800.0
2012-05-21 12:50:00,16.24,16.24,16.23,16.23,17200.0,11.3102,11.3102,11.3032,11.3032,17200.0
2012-05-21 12:55:00,16.23,16.24,16.23,16.24,40000.0,11.3032,11.3102,11.3032,11.3102,40000.0
2012-05-21 13:00:00,16.24,16.25,16.24,16.25,20400.0,11.3102,11.3172,11.3102,11.3172,20400.0
2012-05-21 13:05:00,16.25,16.26,16.25,16.26,34800.0,11.3172,11.3241,11.3172,11.3241,34800.0
2012-05-21 13:10:00,16.26,16.27,16.26,16.27,26800.0,11.3241,11.3311,11.3241,11.3311,26800.0
2012-05-21 13:15:00,16.27,16.27,16.26,16.26,26400.0,11.3311,11.3311,11.3241,11.3241,26400.0
2012-05-21 13:20:00,16.26,16.28,16.26,16.26,60000.0,11.3241,11.3381,11.3241,11.3241,60000.0
2012-05-21 13:25:00,16.26,16.26,16.24,16.25,23600.0,11.3241,11.3241,11.3102,11.3172,23600.0
2012-05-21 13:30:00,16.24,16.25,16.24,16.24,22400.0,11.3102,11.3172,11.3102,11.3102,22400.0
2012-05-21 13:35:00,16.24,16.25,16.24,16.24,28800.0,11.3102,11.3172,11.3102,11.3102,28800.0
2012-05-21 13:40:00,16.24,16.25,16.24,16.25,20000.0,11.3102,11.3172,11.3102,11.3172,20000.0
2012-05-21 13:45:00,16.25,16.26,16.25,16.26,22400.0,11.3172,11.3241,11.3172,11.3241,22400.0
2012-05-21 13:50:00,16.26,16.26,16.25,16.26,29200.0,11.3241,11.3241,11.3172,11.3241,29200.0
2012-05-21 13:55:00,16.25,16.26,16.24,16.24,29600.0,11.3172,11.3241,11.3102,11.3102,29600.0
2012-05-21 14:00:00,16.25,16.25,16.23,16.23,33200.0,11.3172,11.3172,11.3032,11.3032,33200.0
2012-05-21 14:05:00,16.23,16.24,16.23,16.23,36400.0,11.3032,11.3102,11.3032,11.3032,36400.0
2012-05-21 14:10:00,16.23,16.24,16.23,16.24,20000.0,11.3032,11.3102,11.3032,11.3102,20000.0
2012-05-21 14:15:00,16.24,16.25,16.24,16.25,34400.0,11.3102,11.3172,11.3102,11.3172,34400.0
2012-05-21 14:20:00,16.25,16.26,16.25,16.26,38000.0,11.3172,11.3241,11.3172,11.3241,38000.0
2012-05-21 14:25:00,16.26,16.27,16.25,16.25,38400.0,11.3241,11.3311,11.3172,11.3172,38400.0
2012-05-21 14:30:00,16.25,16.26,16.25,16.26,41200.0,11.3172,11.3241,11.3172,11.3241,41200.0
2012-05-21 14:35:00,16.26,16.27,16.26,16.26,32400.0,11.3241,11.3311,11.3241,11.3241,32400.0
2012-05-21 14:40:00,16.26,16.27,16.26,16.27,17600.0,11.3241,11.3311,11.3241,11.3311,17600.0
2012-05-21 14:45:00,16.27,16.28,16.27,16.28,19200.0,11.3311,11.3381,11.3311,11.3381,19200.0
2012-05-21 14:50:00,16.27,16.29,16.27,16.29,63200.0,11.3311,11.345,11.3311,11.345,63200.0
2012-05-21 14:55:00,16.28,16.3,16.28,16.3,68800.0,11.3381,11.352,11.3381,11.352,68800.0
2012-05-21 15:00:00,16.3,16.3,16.3,16.3,168400.0,11.352,11.352,11.352,11.352,168400.0
2012-05-21 15:05:00,16.3,16.3,16.28,16.29,70000.0,11.352,11.352,11.3381,11.345,70000.0
2012-05-21 15:10:00,16.29,16.3,16.29,16.3,48800.0,11.345,11.352,11.345,11.352,48800.0
2012-05-21 15:15:00,16.3,16.3,16.3,16.3,88400.0,11.352,11.352,11.352,11.352,88400.0
2012-05-21 15:20:00,16.3,16.31,16.3,16.3,135600.0,11.352,11.3589,11.352,11.352,135600.0
2012-05-21 15:25:00,16.3,16.31,16.3,16.31,35600.0,11.352,11.3589,11.352,11.3589,35600.0
2012-05-21 15:30:00,16.31,16.31,16.29,16.31,90800.0,11.3589,11.3589,11.345,11.3589,90800.0
2012-05-21 15:35:00,16.31,16.32,16.3,16.31,124000.0,11.3589,11.3659,11.352,11.3589,124000.0
2012-05-21 15:40:00,16.31,16.31,16.29,16.3,96000.0,11.3589,11.3589,11.345,11.352,96000.0
2012-05-21 15:45:00,16.3,16.3,16.3,16.3,131200.0,11.352,11.352,11.352,11.352,131200.0
2012-05-21 15:50:00,16.3,16.3,16.29,16.3,121200.0,11.352,11.352,11.345,11.352,121200.0
2012-05-21 15:55:00,16.3,16.31,16.29,16.3,289200.0,11.352,11.3589,11.345,11.352,289200.0
2012-05-22 09:30:00,16.31,16.4,16.31,16.38,187200.0,11.3589,11.4216,11.3589,11.4077,187200.0
2012-05-22 09:35:00,16.38,16.41,16.36,16.36,89200.0,11.4077,11.4286,11.3938,11.3938,89200.0
2012-05-22 09:40:00,16.36,16.37,16.35,16.37,39200.0,11.3938,11.4007,11.3868,11.4007,39200.0
2012-05-22 09:45:00,16.38,16.38,16.34,16.34,31200.0,11.4077,11.4077,11.3798,11.3798,31200.0
2012-05-22 09:50:00,16.33,16.35,16.33,16.35,36800.0,11.3729,11.3868,11.3729,11.3868,36800.0
2012-05-22 09:55:00,16.35,16.36,16.34,16.35,90000.0,11.3868,11.3938,11.3798,11.3868,90000.0
2012-05-22 10:00:00,16.35,16.38,16.34,16.37,45600.0,11.3868,11.4077,11.3798,11.4007,45600.0
2012-05-22 10:05:00,16.37,16.4,16.37,16.39,45600.0,11.4007,11.4216,11.4007,11.4147,45600.0
2012-05-22 10:10:00,16.4,16.41,16.4,16.4,72400.0,11.4216,11.4286,11.4216,11.4216,72400.0
2012-05-22 10:15:00,16.4,16.4,16.39,16.39,50800.0,11.4216,11.4216,11.4147,11.4147,50800.0
2012-05-22 10:20:00,16.39,16.39,16.37,16.38,44000.0,11.4147,11.4147,11.4007,11.4077,44000.0
2012-05-22 10:25:00,16.38,16.39,16.37,16.39,25600.0,11.4077,11.4147,11.4007,11.4147,25600.0
2012-05-22 10:30:00,16.39,16.41,16.38,16.39,188800.0,11.4147,11.4286,11.4077,11.4147,188800.0
2012-05-22 10:35:00,16.39,16.41,16.39,16.4,56400.0,11.4147,11.4286,11.4147,11.4216,56400.0
2012-05-22 10:40:00,16.4,16.41,16.39,16.39,60800.0,11.4216,11.4286,11.4147,11.4147,60800.0
2012-05-22 10:45:00,16.4,16.4,16.38,16.38,80400.0,11.4216,11.4216,11.4077,11.4077,80400.0
2012-05-22 10:50:00,16.38,16.38,16.37,16.38,89200.0,11.4077,11.4077,11.4007,11.4077,89200.0
2012-05-22 10:55:00,16.38,16.41,16.38,16.41,41200.0,11.4077,11.4286,11.4077,11.4286,41200.0
2012-05-22 11:00:00,16.41,16.42,16.41,16.41,76000.0,11.4286,11.4356,11.4286,11.4286,76000.0
2012-05-22 11:05:00,16.41,16.41,16.4,16.4,35600.0,11.4286,11.4286,11.4216,11.4216,35600.0
2012-05-22 11:10:00,16.4,16.4,16.38,16.38,58800.0,11.4216,11.4216,11.4077,11.4077,58800.0
2012-05-22 11:15:00,16.38,16.39,16.38,16.39,65200.0,11.4077,11.4147,11.4077,11.4147,65200.0
2012-05-22 11:20:00,16.39,16.4,16.39,16.4,27600.0,11.4147,11.4216,11.4147,11.4216,27600.0
2012-05-22 11:25:00,16.4,16.4,16.39,16.39,28000.0,11.4216,11.4216,11.4147,11.4147,28000.0
2012-05-22 11:30:00,16.39,16.4,16.39,16.4,45200.0,11.4147,11.4216,11.4147,11.4216,45200.0
2012-05-22 11:35:00,16.4,16.4,16.39,16.39,35600.0,11.4216,11.4216,11.4147,11.4147,35600.0
2012-05-22 11:40:00,16.39,16.4,16.39,16.4,48800.0,11.4147,11.4216,11.4147,11.4216,48800.0
2012-05-22 11:45:00,16.4,16.42,16.4,16.41,32000.0,11.4216,11.4356,11.4216,11.4286,32000.0
2012-05-22 11:50:00,16.42,16.42,16.41,16.42,64800.0,11.4356,11.4356,11.4286,11.4356,64800.0
2012-05-22 11:55:00,16.42,16.43,16.42,16.43,249600.0,11.4356,11.4425,11.4356,11.4425,249600.0
2012-05-22 12:00:00,16.43,16.43,16.43,16.43,54000.0,11.4425,11.4425,11.4425,11.4425,54000.0
2012-05-22 12:05:00,16.43,16.43,16.41,16.41,158800.0,11.4425,11.4425,11.4286,11.4286,158800.0
2012-05-22 12:10:00,16.41,16.41,16.4,16.4,44800.0,11.4286,11.4286,11.4216,11.4216,44800.0
2012-05-22 12:15:00,16.4,16.41,16.39,16.41,52800.0,11.4216,11.4286,11.4147,11.4286,52800.0
2012-05-22 12:20:00,16.41,16.42,16.41,16.42,25600.0,11.4286,11.4356,11.4286,11.4356,25600.0
2012-05-22 12:25:00,16.42,16.42,16.41,16.41,41600.0,11.4356,11.4356,11.4286,11.4286,41600.0
2012-05-22 12:30:00,16.41,16.42,16.41,16.42,36000.0,11.4286,11.4356,11.4286,11.4356,36000.0
2012-05-22 12:35:00,16.41,16.43,16.4,16.43,41600.0,11.4286,11.4425,11.4216,11.4425,41600.0
2012-05-22 12:40:00,16.43,16.43,16.43,16.43,41600.0,11.4425,11.4425,11.4425,11.4425,41600.0
2012-05-22 12:45:00,16.43,16.44,16.43,16.44,28400.0,11.4425,11.4495,11.4425,11.4495,28400.0
2012-05-22 12:50:00,16.44,16.44,16.43,16.43,41200.0,11.4495,11.4495,11.4425,11.4425,41200.0
2012-05-22 12:55:00,16.43,16.43,16.43,16.43,26400.0,11.4425,11.4425,11.4425,11.4425,26400.0
2012-05-22 13:00:00,16.43,16.45,16.43,16.44,30800.0,11.4425,11.4565,11.4425,11.4495,30800.0
2012-05-22 13:05:00,16.44,16.45,16.44,16.44,16000.0,11.4495,11.4565,11.4495,11.4495,16000.0
2012-05-22 13:10:00,16.45,16.45,16.44,16.45,31600.0,11.4565,11.4565,11.4495,11.4565,31600.0
2012-05-22 13:15:00,16.45,16.45,16.44,16.44,23600.0,11.4565,11.4565,11.4495,11.4495,23600.0
2012-05-22 13:20:00,16.44,16.45,16.44,16.45,32400.0,11.4495,11.4565,11.4495,11.4565,32400.0
2012-05-22 13:25:00,16.45,16.46,16.43,16.43,38000.0,11.4565,11.4634,11.4425,11.4425,38000.0
2012-05-22 13:30:00,16.43,16.44,16.43,16.44,47600.0,11.4425,11.4495,11.4425,11.4495,47600.0
2012-05-22 13:35:00,16.44,16.44,16.43,16.44,14400.0,11.4495,11.4495,11.4425,11.4495,14400.0
2012-05-22 13:40:00,16.44,16.44,16.43,16.43,22000.0,11.4495,11.4495,11.4425,11.4425,22000.0
2012-05-22 13:45:00,16.43,16.43,16.42,16.43,23200.0,11.4425,11.4425,11.4356,11.4425,23200.0
2012-05-22 13:50:00,16.43,16.43,16.42,16.42,23200.0,11.4425,11.4425,11.4356,11.4356,23200.0
2012-05-22 13:55:00,16.42,16.43,16.42,16.43,21200.0,11.4356,11.4425,11.4356,11.4425,21200.0
2012-05-22 14:00:00,16.43,16.44,16.43,16.43,56000.0,11.4425,11.4495,11.4425,11.4425,56000.0
2012-05-22 14:05:00,16.43,16.43,16.42,16.42,60000.0,11.4425,11.4425,11.4356,11.4356,60000.0
2012-05-22 14:10:00,16.42,16.42,16.42,16.42,25200.0,11.4356,11.4356,11.4356,11.4356,25200.0
2012-05-22 14:15:00,16.42,16.43,16.42,16.43,23200.0,11.4356,11.4425,11.4356,11.4425,23200.0
2012-05-22 14:20:00,16.43,16.45,16.43,16.45,34000.0,11.4425,11.4565,11.4425,11.4565,34000.0
2012-05-22 14:25:00,16.44,16.45,16.43,16.43,15600.0,11.4495,11.4565,11.4425,11.4425,15600.0
2012-05-22 14:30:00,16.43,16.43,16.42,16.42,50400.0,11.4425,11.4425,11.4356,11.4356,50400.0
2012-05-22 14:35:00,16.42,16.43,16.42,16.43,38800.0,11.4356,11.4425,11.4356,11.4425,38800.0
2012-05-22 14:40:00,16.43,16.43,16.43,16.43,24400.0,11.4425,11.4425,11.4425,11.4425,24400.0
2012-05-22 14:45:00,16.43,16.43,16.42,16.43,36800.0,11.4425,11.4425,11.4356,11.4425,36800.0
2012-05-22 14:50:00,16.43,16.43,16.42,16.43,55200.0,11.4425,11.4425,11.4356,11.4425,55200.0
2012-05-22 14:55:00,16.43,16.43,16.42,16.43,42800.0,11.4425,11.4425,11.4356,11.4425,42800.0
2012-05-22 15:00:00,16.43,16.43,16.42,16.43,45200.0,11.4425,11.4425,11.4356,11.4425,45200.0
2012-05-22 15:05:00,16.43,16.43,16.42,16.42,43200.0,11.4425,11.4425,11.4356,11.4356,43200.0
2012-05-22 15:10:00,16.42,16.43,16.42,16.42,84800.0,11.4356,11.4425,11.4356,11.4356,84800.0
2012-05-22 15:15:00,16.42,16.43,16.42,16.42,69200.0,11.4356,11.4425,11.4356,11.4356,69200.0
2012-05-22 15:20:00,16.42,16.42,16.41,16.42,106000.0,11.4356,11.4356,11.4286,11.4356,106000.0
2012-05-22 15:25:00,16.42,16.43,16.41,16.42,325600.0,11.4356,11.4425,11.4286,11.4356,325600.0
2012-05-22 15:30:00,16.42,16.42,16.39,16.39,108800.0,11.4356,11.4356,11.4147,11.4147,108800.0
2012-05-22 15:35:00,16.39,16.4,16.38,16.38,104000.0,11.4147,11.4216,11.4077,11.4077,104000.0
2012-05-22 15:40:00,16.38,16.39,16.37,16.38,124400.0,11.4077,11.4147,11.4007,11.4077,124400.0
2012-05-22 15:45:00,16.38,16.38,16.36,16.37,316000.0,11.4077,11.4077,11.3938,11.4007,316000.0
2012-05-22 15:50:00,16.37,16.4,16.37,16.4,154800.0,11.4007,11.4216,11.4007,11.4216,154800.0
2012-05-22 15:55:00,16.39,16.4,16.38,16.4,622000.0,11.4147,11.4216,11.4077,11.4216,622000.0
2012-05-23 09:30:00,16.39,16.48,16.36,16.47,231200.0,11.4147,11.4773,11.3938,11.4704,231200.0
2012-05-23 09:35:00,16.47,16.49,16.44,16.46,71600.0,11.4704,11.4843,11.4495,11.4634,71600.0
2012-05-23 09:40:00,16.46,16.46,16.43,16.43,38800.0,11.4634,11.4634,11.4425,11.4425,38800.0
2012-05-23 09:45:00,16.43,16.46,16.4,16.4,82000.0,11.4425,11.4634,11.4216,11.4216,82000.0
2012-05-23 09:50:00,16.4,16.41,16.39,16.4,52400.0,11.4216,11.4286,11.4147,11.4216,52400.0
2012-05-23 09:55:00,16.4,16.41,16.38,16.39,82800.0,11.4216,11.4286,11.4077,11.4147,82800.0
2012-05-23 10:00:00,16.39,16.4,16.36,16.39,123200.0,11.4147,11.4216,11.3938,11.4147,123200.0
2012-05-23 10:05:00,16.39,16.39,16.36,16.36,73200.0,11.4147,11.4147,11.3938,11.3938,73200.0
2012-05-23 10:10:00,16.36,16.36,16.32,16.32,138400.0,11.3938,11.3938,11.3659,11.3659,138400.0
2012-05-23 10:15:00,16.32,16.33,16.3,16.3,202400.0,11.3659,11.3729,11.352,11.352,202400.0
2012-05-23 10:20:00,16.31,16.31,16.28,16.29,268800.0,11.3589,11.3589,11.3381,11.345,268800.0
2012-05-23 10:25:00,16.29,16.3,16.26,16.27,202800.0,11.345,11.352,11.3241,11.3311,202800.0
2012-05-23 10:30:00,16.26,16.27,16.24,16.25,97200.0,11.3241,11.3311,11.3102,11.3172,97200.0
2012-05-23 10:35:00,16.25,16.26,16.25,16.25,92800.0,11.3172,11.3241,11.3172,11.3172,92800.0
2012-05-23 10:40:00,16.25,16.27,16.24,16.25,46800.0,11.3172,11.3311,11.3102,11.3172,46800.0
2012-05-23 10:45:00,16.26,16.26,16.23,16.23,66400.0,11.3241,11.3241,11.3032,11.3032,66400.0
2012-05-23 10:50:00,16.23,16.25,16.23,16.25,37200.0,11.3032,11.3172,11.3032,11.3172,37200.0
2012-05-23 10:55:00,16.25,16.29,16.25,16.29,107600.0,11.3172,11.345,11.3172,11.345,107600.0
2012-05-23 11:00:00,16.29,16.29,16.28,16.28,124800.0,11.345,11.345,11.3381,11.3381,124800.0
2012-05-23 11:05:00,16.28,16.3,16.28,16.29,79600.0,11.3381,11.352,11.3381,11.345,79600.0
2012-05-23 11:10:00,16.29,16.3,16.28,16.3,25200.0,11.345,11.352,11.3381,11.352,25200.0
2012-05-23 11:15:00,16.3,16.32,16.3,16.32,53200.0,11.352,11.3659,11.352,11.3659,53200.0
2012-05-23 11:20:00,16.32,16.32,16.29,16.29,42800.0,11.3659,11.3659,11.345,11.345,42800.0
2012-05-23 11:25:00,16.3,16.32,16.29,16.29,74400.0,11.352,11.3659,11.345,11.345,74400.0
2012-05-23 11:30:00,16.29,16.31,16.29,16.3,41600.0,11.345,11.3589,11.345,11.352,41600.0
2012-05-23 11:35:00,16.29,16.3,16.27,16.27,51200.0,11.345,11.352,11.3311,11.3311,51200.0
2012-05-23 11:40:00,16.27,16.29,16.26,16.29,96800.0,11.3311,11.345,11.3241,11.345,96800.0
2012-05-23 11:45:00,16.29,16.29,16.27,16.27,44400.0,11.345,11.345,11.3311,11.3311,44400.0
2012-05-23 11:50:00,16.27,16.27,16.26,16.27,15200.0,11.3311,11.3311,11.3241,11.3311,15200.0
2012-05-23 11:55:00,16.27,16.27,16.25,16.27,21600.0,11.3311,11.3311,11.3172,11.3311,21600.0
2012-05-23 12:00:00,16.26,16.27,16.24,16.25,70000.0,11.3241,11.3311,11.3102,11.3172,70000.0
2012-05-23 12:05:00,16.25,16.25,16.22,16.22,227600.0,11.3172,11.3172,11.2963,11.2963,227600.0
2012-05-23 12:10:00,16.22,16.22,16.21,16.22,111600.0,11.2963,11.2963,11.2893,11.2963,111600.0
2012-05-23 12:15:00,16.21,16.22,16.21,16.21,86800.0,11.2893,11.2963,11.2893,11.2893,86800.0
2012-05-23 12:20:00,16.21,16.21,16.19,16.19,77200.0,11.2893,11.2893,11.2754,11.2754,77200.0
2012-05-23 12:25:00,16.19,16.2,16.18,16.18,70000.0,11.2754,11.2823,11.2684,11.2684,70000.0
2012-05-23 12:30:00,16.18,16.2,16.18,16.2,81200.0,11.2684,11.2823,11.2684,11.2823,81200.0
2012-05-23 12:35:00,16.19,16.2,16.19,16.2,76000.0,11.2754,11.2823,11.2754,11.2823,76000.0
2012-05-23 12:40:00,16.2,16.2,16.2,16.2,66800.0,11.2823,11.2823,11.2823,11.2823,66800.0
2012-05-23 12:45:00,16.2,16.21,16.19,16.21,178000.0,11.2823,11.2893,11.2754,11.2893,178000.0
2012-05-23 12:50:00,16.2,16.21,16.2,16.21,186000.0,11.2823,11.2893,11.2823,11.2893,186000.0
2012-05-23 12:55:00,16.21,16.21,16.2,16.2,46800.0,11.2893,11.2893,11.2823,11.2823,46800.0
2012-05-23 13:00:00,16.2,16.21,16.2,16.21,22400.0,11.2823,11.2893,11.2823,11.2893,22400.0
2012-05-23 13:05:00,16.21,16.22,16.2,16.22,199600.0,11.2893,11.2963,11.2823,11.2963,199600.0
2012-05-23 13:10:00,16.22,16.24,16.22,16.23,149600.0,11.2963,11.3102,11.2963,11.3032,149600.0
2012-05-23 13:15:00,16.23,16.24,16.23,16.23,40000.0,11.3032,11.3102,11.3032,11.3032,40000.0
2012-05-23 13:20:00,16.23,16.24,16.23,16.24,120400.0,11.3032,11.3102,11.3032,11.3102,120400.0
2012-05-23 13:25:00,16.24,16.24,16.23,16.24,158000.0,11.3102,11.3102,11.3032,11.3102,158000.0
2012-05-23 13:30:00,16.24,16.25,16.24,16.24,70800.0,11.3102,11.3172,11.3102,11.3102,70800.0
2012-05-23 13:35:00,16.24,16.25,16.24,16.25,37600.0,11.3102,11.3172,11.3102,11.3172,37600.0
2012-05-23 13:40:00,16.24,16.25,16.24,16.24,37200.0,11.3102,11.3172,11.3102,11.3102,37200.0
2012-05-23 13:45:00,16.25,16.25,16.24,16.24,57200.0,11.3172,11.3172,11.3102,11.3102,57200.0
2012-05-23 13:50:00,16.24,16.24,16.23,16.23,57200.0,11.3102,11.3102,11.3032,11.3032,57200.0
2012-05-23 13:55:00,16.23,16.24,16.22,16.24,76000.0,11.3032,11.3102,11.2963,11.3102,76000.0
2012-05-23 14:00:00,16.24,16.24,16.22,16.23,80400.0,11.3102,11.3102,11.2963,11.3032,80400.0
2012-05-23 14:05:00,16.22,16.23,16.21,16.22,74800.0,11.2963,11.3032,11.2893,11.2963,74800.0
2012-05-23 14:10:00,16.22,16.22,16.21,16.21,47600.0,11.2963,11.2963,11.2893,11.2893,47600.0
2012-05-23 14:15:00,16.21,16.21,16.2,16.2,54000.0,11.2893,11.2893,11.2823,11.2823,54000.0
2012-05-23 14:20:00,16.2,16.22,16.2,16.21,122400.0,11.2823,11.2963,11.2823,11.2893,122400.0
2012-05-23 14:25:00,16.21,16.21,16.2,16.2,34000.0,11.2893,11.2893,11.2823,11.2823,34000.0
2012-05-23 14:30:00,16.2,16.21,16.19,16.21,40000.0,11.2823,11.2893,11.2754,11.2893,40000.0
2012-05-23 14:35:00,16.21,16.22,16.21,16.21,54400.0,11.2893,11.2963,11.2893,11.2893,54400.0
2012-05-23 14:40:00,16.22,16.23,16.21,16.22,91600.0,11.2963,11.3032,11.2893,11.2963,91600.0
2012-05-23 14:45:00,16.22,16.22,16.2,16.2,59200.0,11.2963,11.2963,11.2823,11.2823,59200.0
2012-05-23 14:50:00,16.2,16.22,16.2,16.21,82400.0,11.2823,11.2963,11.2823,11.2893,82400.0
2012-05-23 14:55:00,16.21,16.21,16.2,16.21,95600.0,11.2893,11.2893,11.2823,11.2893,95600.0
2012-05-23 15:00:00,16.21,16.21,16.2,16.21,71200.0,11.2893,11.2893,11.2823,11.2893,71200.0
2012-05-23 15:05:00,16.21,16.22,16.19,16.21,139600.0,11.2893,11.2963,11.2754,11.2893,139600.0
2012-05-23 15:10:00,16.21,16.23,16.21,16.22,115200.0,11.2893,11.3032,11.2893,11.2963,115200.0
2012-05-23 15:15:00,16.22,16.22,16.21,16.22,103200.0,11.2963,11.2963,11.2893,11.2963,103200.0
2012-05-23 15:20:00,16.22,16.24,16.22,16.22,153600.0,11.2963,11.3102,11.2963,11.2963,153600.0
2012-05-23 15:25:00,16.22,16.23,16.21,16.21,119600.0,11.2963,11.3032,11.2893,11.2893,119600.0
2012-05-23 15:30:00,16.21,16.25,16.21,16.23,161600.0,11.2893,11.3172,11.2893,11.3032,161600.0
2012-05-23 15:35:00,16.23,16.25,16.22,16.25,185600.0,11.3032,11.3172,11.2963,11.3172,185600.0
2012-05-23 15:40:00,16.25,16.27,16.24,16.26,230400.0,11.3172,11.3311,11.3102,11.3241,230400.0
2012-05-23 15:45:00,16.27,16.27,16.24,16.24,262000.0,11.3311,11.3311,11.3102,11.3102,262000.0
2012-05-23 15:50:00,16.24,16.25,16.22,16.22,269600.0,11.3102,11.3172,11.2963,11.2963,269600.0
2012-05-23 15:55:00,16.23,16.24,16.22,16.24,511600.0,11.3032,11.3102,11.2963,11.3102,511600.0
2012-05-24 09:30:00,16.29,16.29,16.24,16.28,150800.0,11.345,11.345,11.3102,11.3381,150800.0
2012-05-24 09:35:00,16.28,16.33,16.28,16.29,146000.0,11.3381,11.3729,11.3381,11.345,146000.0
2012-05-24 09:40:00,16.29,16.35,16.28,16.3,123200.0,11.345,11.3868,11.3381,11.352,123200.0
2012-05-24 09:45:00,16.3,16.31,16.28,16.3,82000.0,11.352,11.3589,11.3381,11.352,82000.0
2012-05-24 09:50:00,16.29,16.31,16.26,16.3,78400.0,11.345,11.3589,11.3241,11.352,78400.0
2012-05-24 09:55:00,16.3,16.31,16.3,16.3,41200.0,11.352,11.3589,11.352,11.352,41200.0
2012-05-24 10:00:00,16.29,16.33,16.29,16.32,97200.0,11.345,11.3729,11.345,11.3659,97200.0
2012-05-24 10:05:00,16.32,16.33,16.31,16.32,182400.0,11.3659,11.3729,11.3589,11.3659,182400.0
2012-05-24 10:10:00,16.32,16.34,16.32,16.33,82800.0,11.3659,11.3798,11.3659,11.3729,82800.0
2012-05-24 10:15:00,16.33,16.33,16.31,16.31,178800.0,11.3729,11.3729,11.3589,11.3589,178800.0
2012-05-24 10:20:00,16.31,16.34,16.31,16.33,77600.0,11.3589,11.3798,11.3589,11.3729,77600.0
2012-05-24 10:25:00,16.33,16.34,16.32,16.34,37600.0,11.3729,11.3798,11.3659,11.3798,37600.0
2012-05-24 10:30:00,16.35,16.38,16.35,16.38,68400.0,11.3868,11.4077,11.3868,11.4077,68400.0
2012-05-24 10:35:00,16.38,16.39,16.36,16.36,60400.0,11.4077,11.4147,11.3938,11.3938,60400.0
2012-05-24 10:40:00,16.36,16.36,16.36,16.36,26400.0,11.3938,11.3938,11.3938,11.3938,26400.0
2012-05-24 10:45:00,16.36,16.36,16.35,16.36,144000.0,11.3938,11.3938,11.3868,11.3938,144000.0
2012-05-24 10:50:00,16.36,16.36,16.33,16.34,126400.0,11.3938,11.3938,11.3729,11.3798,126400.0
2012-05-24 10:55:00,16.34,16.36,16.33,16.35,86000.0,11.3798,11.3938,11.3729,11.3868,86000.0
2012-05-24 11:00:00,16.35,16.37,16.35,16.37,81600.0,11.3868,11.4007,11.3868,11.4007,81600.0
2012-05-24 11:05:00,16.37,16.38,16.36,16.36,68000.0,11.4007,11.4077,11.3938,11.3938,68000.0
2012-05-24 11:10:00,16.36,16.38,16.36,16.37,239600.0,11.3938,11.4077,11.3938,11.4007,239600.0
2012-05-24 11:15:00,16.37,16.38,16.36,16.36,34000.0,11.4007,11.4077,11.3938,11.3938,34000.0
2012-05-24 11:20:00,16.36,16.36,16.32,16.32,56400.0,11.3938,11.3938,11.3659,11.3659,56400.0
2012-05-24 11:25:00,16.32,16.33,16.32,16.33,50400.0,11.3659,11.3729,11.3659,11.3729,50400.0
2012-05-24 11:30:00,16.33,16.33,16.3,16.32,78000.0,11.3729,11.3729,11.352,11.3659,78000.0
2012-05-24 11:35:00,16.31,16.33,16.31,16.32,50800.0,11.3589,11.3729,11.3589,11.3659,50800.0
2012-05-24 11:40:00,16.32,16.33,16.32,16.32,23600.0,11.3659,11.3729,11.3659,11.3659,23600.0
2012-05-24 11:45:00,16.32,16.33,16.31,16.32,60400.0,11.3659,11.3729,11.3589,11.3659,60400.0
2012-05-24 11:50:00,16.32,16.32,16.31,16.32,46400.0,11.3659,11.3659,11.3589,11.3659,46400.0
2012-05-24 11:55:00,16.32,16.32,16.31,16.31,48800.0,11.3659,11.3659,11.3589,11.3589,48800.0
2012-05-24 12:00:00,16.31,16.31,16.29,16.3,144800.0,11.3589,11.3589,11.345,11.352,144800.0
2012-05-24 12:05:00,16.3,16.3,16.29,16.29,21600.0,11.352,11.352,11.345,11.345,21600.0
2012-05-24 12:10:00,16.29,16.3,16.29,16.3,32000.0,11.345,11.352,11.345,11.352,32000.0
2012-05-24 12:15:00,16.29,16.29,16.27,16.27,150000.0,11.345,11.345,11.3311,11.3311,150000.0
2012-05-24 12:20:00,16.27,16.28,16.25,16.26,112800.0,11.3311,11.3381,11.3172,11.3241,112800.0
2012-05-24 12:25:00,16.26,16.27,16.26,16.26,27200.0,11.3241,11.3311,11.3241,11.3241,27200.0
2012-05-24 12:30:00,16.26,16.26,16.25,16.25,23200.0,11.3241,11.3241,11.3172,11.3172,23200.0
2012-05-24 12:35:00,16.26,16.26,16.25,16.25,28000.0,11.3241,11.3241,11.3172,11.3172,28000.0
2012-05-24 12:40:00,16.25,16.25,16.24,16.25,42000.0,11.3172,11.3172,11.3102,11.3172,42000.0
2012-05-24 12:45:00,16.25,16.25,16.25,16.25,33600.0,11.3172,11.3172,11.3172,11.3172,33600.0
2012-05-24 12:50:00,16.25,16.25,16.22,16.23,44000.0,11.3172,11.3172,11.2963,11.3032,44000.0
2012-05-24 12:55:00,16.23,16.23,16.23,16.23,26800.0,11.3032,11.3032,11.3032,11.3032,26800.0
2012-05-24 13:00:00,16.24,16.26,16.24,16.25,73200.0,11.3102,11.3241,11.3102,11.3172,73200.0
2012-05-24 13:05:00,16.25,16.25,16.24,16.25,16800.0,11.3172,11.3172,11.3102,11.3172,16800.0
2012-05-24 13:10:00,16.25,16.25,16.24,16.24,25600.0,11.3172,11.3172,11.3102,11.3102,25600.0
2012-05-24 13:15:00,16.24,16.25,16.23,16.24,42800.0,11.3102,11.3172,11.3032,11.3102,42800.0
2012-05-24 13:20:00,16.24,16.24,16.23,16.24,17200.0,11.3102,11.3102,11.3032,11.3102,17200.0
2012-05-24 13:25:00,16.24,16.25,16.22,16.23,93200.0,11.3102,11.3172,11.2963,11.3032,93200.0
2012-05-24 13:30:00,16.22,16.24,16.22,16.24,27600.0,11.2963,11.3102,11.2963,11.3102,27600.0
2012-05-24 13:35:00,16.24,16.25,16.24,16.24,29600.0,11.3102,11.3172,11.3102,11.3102,29600.0
2012-05-24 13:40:00,16.24,16.25,16.24,16.25,38000.0,11.3102,11.3172,11.3102,11.3172,38000.0
2012-05-24 13:45:00,16.25,16.25,16.24,16.24,86000.0,11.3172,11.3172,11.3102,11.3102,86000.0
2012-05-24 13:50:00,16.24,16.25,16.24,16.24,34800.0,11.3102,11.3172,11.3102,11.3102,34800.0
2012-05-24 13:55:00,16.25,16.25,16.23,16.24,78400.0,11.3172,11.3172,11.3032,11.3102,78400.0
2012-05-24 14:00:00,16.23,16.24,16.22,16.24,80800.0,11.3032,11.3102,11.2963,11.3102,80800.0
2012-05-24 14:05:00,16.24,16.25,16.24,16.25,30800.0,11.3102,11.3172,11.3102,11.3172,30800.0
2012-05-24 14:10:00,16.25,16.25,16.23,16.24,64400.0,11.3172,11.3172,11.3032,11.3102,64400.0
2012-05-24 14:15:00,16.24,16.24,16.23,16.24,31200.0,11.3102,11.3102,11.3032,11.3102,31200.0
2012-05-24 14:20:00,16.24,16.24,16.23,16.24,62000.0,11.3102,11.3102,11.3032,11.3102,62000.0
2012-05-24 14:25:00,16.24,16.25,16.23,16.25,50800.0,11.3102,11.3172,11.3032,11.3172,50800.0
2012-05-24 14:30:00,16.25,16.25,16.24,16.25,90800.0,11.3172,11.3172,11.3102,11.3172,90800.0
2012-05-24 14:35:00,16.25,16.25,16.24,16.25,22800.0,11.3172,11.3172,11.3102,11.3172,22800.0
2012-05-24 14:40:00,16.25,16.25,16.24,16.24,47200.0,11.3172,11.3172,11.3102,11.3102,47200.0
2012-05-24 14:45:00,16.24,16.25,16.24,16.24,61200.0,11.3102,11.3172,11.3102,11.3102,61200.0
2012-05-24 14:50:00,16.25,16.25,16.24,16.24,51200.0,11.3172,11.3172,11.3102,11.3102,51200.0
2012-05-24 14:55:00,16.24,16.25,16.24,16.25,34800.0,11.3102,11.3172,11.3102,11.3172,34800.0
2012-05-24 15:00:00,16.25,16.25,16.24,16.25,57200.0,11.3172,11.3172,11.3102,11.3172,57200.0
2012-05-24 15:05:00,16.25,16.25,16.24,16.24,41600.0,11.3172,11.3172,11.3102,11.3102,41600.0
2012-05-24 15:10:00,16.24,16.24,16.23,16.24,63600.0,11.3102,11.3102,11.3032,11.3102,63600.0
2012-05-24 15:15:00,16.24,16.25,16.24,16.25,64400.0,11.3102,11.3172,11.3102,11.3172,64400.0
2012-05-24 15:20:00,16.25,16.25,16.24,16.24,71600.0,11.3172,11.3172,11.3102,11.3102,71600.0
2012-05-24 15:25:00,16.24,16.26,16.24,16.25,232000.0,11.3102,11.3241,11.3102,11.3172,232000.0
2012-05-24 15:30:00,16.25,16.25,16.24,16.24,142800.0,11.3172,11.3172,11.3102,11.3102,142800.0
2012-05-24 15:35:00,16.24,16.25,16.24,16.25,130800.0,11.3102,11.3172,11.3102,11.3172,130800.0
2012-05-24 15:40:00,16.25,16.25,16.24,16.24,150400.0,11.3172,11.3172,11.3102,11.3102,150400.0
2012-05-24 15:45:00,16.25,16.25,16.25,16.25,308000.0,11.3172,11.3172,11.3172,11.3172,308000.0
2012-05-24 15:50:00,16.25,16.28,16.24,16.27,366800.0,11.3172,11.3381,11.3102,11.3311,366800.0
2012-05-24 15:55:00,16.27,16.28,16.25,16.25,643200.0,11.3311,11.3381,11.3172,11.3172,643200.0
2012-05-25 09:30:00,16.24,16.31,16.24,16.27,94400.0,11.3102,11.3589,11.3102,11.3311,94400.0
2012-05-25 09:35:00,16.27,16.31,16.27,16.31,48800.0,11.3311,11.3589,11.3311,11.3589,48800.0
2012-05-25 09:40:00,16.31,16.31,16.3,16.31,42800.0,11.3589,11.3589,11.352,11.3589,42800.0
2012-05-25 09:45:00,16.31,16.38,16.31,16.38,109600.0,11.3589,11.4077,11.3589,11.4077,109600.0
2012-05-25 09:50:00,16.38,16.38,16.35,16.36,40000.0,11.4077,11.4077,11.3868,11.3938,40000.0
2012-05-25 09:55:00,16.35,16.37,16.34,16.35,87200.0,11.3868,11.4007,11.3798,11.3868,87200.0
2012-05-25 10:00:00,16.35,16.36,16.32,16.32,74000.0,11.3868,11.3938,11.3659,11.3659,74000.0
2012-05-25 10:05:00,16.33,16.34,16.32,16.33,40800.0,11.3729,11.3798,11.3659,11.3729,40800.0
2012-05-25 10:10:00,16.33,16.36,16.33,16.35,26400.0,11.3729,11.3938,11.3729,11.3868,26400.0
2012-05-25 10:15:00,16.35,16.35,16.34,16.34,59200.0,11.3868,11.3868,11.3798,11.3798,59200.0
2012-05-25 10:20:00,16.35,16.35,16.34,16.34,45600.0,11.3868,11.3868,11.3798,11.3798,45600.0
2012-05-25 10:25:00,16.34,16.35,16.33,16.34,62000.0,11.3798,11.3868,11.3729,11.3798,62000.0
2012-05-25 10:30:00,16.35,16.37,16.35,16.36,62800.0,11.3868,11.4007,11.3868,11.3938,62800.0
2012-05-25 10:35:00,16.37,16.37,16.36,16.36,51200.0,11.4007,11.4007,11.3938,11.3938,51200.0
2012-05-25 10:40:00,16.37,16.38,16.35,16.36,56000.0,11.4007,11.4077,11.3868,11.3938,56000.0
2012-05-25 10:45:00,16.36,16.36,16.35,16.36,25600.0,11.3938,11.3938,11.3868,11.3938,25600.0
2012-05-25 10:50:00,16.35,16.36,16.35,16.36,40000.0,11.3868,11.3938,11.3868,11.3938,40000.0
2012-05-25 10:55:00,16.36,16.36,16.36,16.36,35600.0,11.3938,11.3938,11.3938,11.3938,35600.0
2012-05-25 11:00:00,16.36,16.38,16.36,16.36,37200.0,11.3938,11.4077,11.3938,11.3938,37200.0
2012-05-25 11:05:00,16.36,16.39,16.36,16.39,162400.0,11.3938,11.4147,11.3938,11.4147,162400.0
2012-05-25 11:10:00,16.39,16.39,16.38,16.38,38000.0,11.4147,11.4147,11.4077,11.4077,38000.0
2012-05-25 11:15:00,16.38,16.38,16.37,16.37,61600.0,11.4077,11.4077,11.4007,11.4007,61600.0
2012-05-25 11:20:00,16.37,16.39,16.37,16.39,64000.0,11.4007,11.4147,11.4007,11.4147,64000.0
2012-05-25 11:25:00,16.39,16.39,16.37,16.38,95600.0,11.4147,11.4147,11.4007,11.4077,95600.0
2012-05-25 11:30:00,16.38,16.38,16.37,16.38,70800.0,11.4077,11.4077,11.4007,11.4077,70800.0
2012-05-25 11:35:00,16.38,16.39,16.38,16.38,32800.0,11.4077,11.4147,11.4077,11.4077,32800.0
2012-05-25 11:40:00,16.38,16.39,16.37,16.38,29600.0,11.4077,11.4147,11.4007,11.4077,29600.0
2012-05-25 11:45:00,16.38,16.38,16.37,16.38,31200.0,11.4077,11.4077,11.4007,11.4077,31200.0
2012-05-25 11:50:00,16.38,16.39,16.38,16.39,40400.0,11.4077,11.4147,11.4077,11.4147,40400.0
2012-05-25 11:55:00,16.39,16.39,16.38,16.38,20000.0,11.4147,11.4147,11.4077,11.4077,20000.0
2012-05-25 12:00:00,16.38,16.39,16.37,16.37,89600.0,11.4077,11.4147,11.4007,11.4007,89600.0
2012-05-25 12:05:00,16.37,16.37,16.36,16.36,120000.0,11.4007,11.4007,11.3938,11.3938,120000.0
2012-05-25 12:10:00,16.36,16.36,16.36,16.36,82000.0,11.3938,11.3938,11.3938,11.3938,82000.0
2012-05-25 12:15:00,16.36,16.36,16.35,16.35,52800.0,11.3938,11.3938,11.3868,11.3868,52800.0
2012-05-25 12:20:00,16.35,16.35,16.34,16.34,78000.0,11.3868,11.3868,11.3798,11.3798,78000.0
2012-05-25 12:25:00,16.34,16.34,16.33,16.34,69600.0,11.3798,11.3798,11.3729,11.3798,69600.0
2012-05-25 12:30:00,16.33,16.33,16.33,16.33,76400.0,11.3729,11.3729,11.3729,11.3729,76400.0
2012-05-25 12:35:00,16.33,16.33,16.33,16.33,83600.0,11.3729,11.3729,11.3729,11.3729,83600.0
2012-05-25 12:40:00,16.33,16.34,16.33,16.34,32000.0,11.3729,11.3798,11.3729,11.3798,32000.0
2012-05-25 12:45:00,16.34,16.35,16.34,16.35,40800.0,11.3798,11.3868,11.3798,11.3868,40800.0
2012-05-25 12:50:00,16.34,16.34,16.34,16.34,24400.0,11.3798,11.3798,11.3798,11.3798,24400.0
2012-05-25 12:55:00,16.34,16.34,16.34,16.34,33200.0,11.3798,11.3798,11.3798,11.3798,33200.0
2012-05-25 13:00:00,16.34,16.34,16.33,16.33,54000.0,11.3798,11.3798,11.3729,11.3729,54000.0
2012-05-25 13:05:00,16.33,16.35,16.33,16.34,30400.0,11.3729,11.3868,11.3729,11.3798,30400.0
2012-05-25 13:10:00,16.34,16.34,16.33,16.33,37600.0,11.3798,11.3798,11.3729,11.3729,37600.0
2012-05-25 13:15:00,16.33,16.33,16.33,16.33,19600.0,11.3729,11.3729,11.3729,11.3729,19600.0
2012-05-25 13:20:00,16.33,16.34,16.33,16.33,28400.0,11.3729,11.3798,11.3729,11.3729,28400.0
2012-05-25 13:25:00,16.33,16.34,16.33,16.34,30800.0,11.3729,11.3798,11.3729,11.3798,30800.0
2012-05-25 13:30:00,16.34,16.35,16.34,16.34,18800.0,11.3798,11.3868,11.3798,11.3798,18800.0
2012-05-25 13:35:00,16.34,16.34,16.33,16.34,140000.0,11.3798,11.3798,11.3729,11.3798,140000.0
2012-05-25 13:40:00,16.34,16.35,16.34,16.34,34800.0,11.3798,11.3868,11.3798,11.3798,34800.0
2012-05-25 13:45:00,16.34,16.34,16.33,16.33,141200.0,11.3798,11.3798,11.3729,11.3729,141200.0
2012-05-25 13:50:00,16.33,16.34,16.32,16.33,164800.0,11.3729,11.3798,11.3659,11.3729,164800.0
2012-05-25 13:55:00,16.33,16.34,16.33,16.33,62400.0,11.3729,11.3798,11.3729,11.3729,62400.0
2012-05-25 14:00:00,16.33,16.33,16.33,16.33,7600.0,11.3729,11.3729,11.3729,11.3729,7600.0
2012-05-25 14:05:00,16.33,16.34,16.33,16.34,30800.0,11.3729,11.3798,11.3729,11.3798,30800.0
2012-05-25 14:10:00,16.34,16.34,16.34,16.34,17200.0,11.3798,11.3798,11.3798,11.3798,17200.0
2012-05-25 14:15:00,16.34,16.34,16.32,16.32,102400.0,11.3798,11.3798,11.3659,11.3659,102400.0
2012-05-25 14:20:00,16.32,16.33,16.32,16.33,59600.0,11.3659,11.3729,11.3659,11.3729,59600.0
2012-05-25 14:25:00,16.33,16.34,16.33,16.34,56000.0,11.3729,11.3798,11.3729,11.3798,56000.0
2012-05-25 14:30:00,16.34,16.34,16.34,16.34,20800.0,11.3798,11.3798,11.3798,11.3798,20800.0
2012-05-25 14:35:00,16.34,16.34,16.33,16.33,40400.0,11.3798,11.3798,11.3729,11.3729,40400.0
2012-05-25 14:40:00,16.33,16.33,16.32,16.32,21600.0,11.3729,11.3729,11.3659,11.3659,21600.0
2012-05-25 14:45:00,16.32,16.32,16.31,16.32,48800.0,11.3659,11.3659,11.3589,11.3659,48800.0
2012-05-25 14:50:00,16.32,16.33,16.32,16.32,53200.0,11.3659,11.3729,11.3659,11.3659,53200.0
2012-05-25 14:55:00,16.32,16.34,16.32,16.33,21600.0,11.3659,11.3798,11.3659,11.3729,21600.0
2012-05-25 15:00:00,16.33,16.34,16.33,16.34,44400.0,11.3729,11.3798,11.3729,11.3798,44400.0
2012-05-25 15:05:00,16.34,16.35,16.34,16.34,51600.0,11.3798,11.3868,11.3798,11.3798,51600.0
2012-05-25 15:10:00,16.34,16.35,16.34,16.34,644400.0,11.3798,11.3868,11.3798,11.3798,644400.0
2012-05-25 15:15:00,16.34,16.34,16.33,16.33,30800.0,11.3798,11.3798,11.3729,11.3729,30800.0
2012-05-25 15:20:00,16.33,16.33,16.3,16.3,84800.0,11.3729,11.3729,11.352,11.352,84800.0
2012-05-25 15:25:00,16.3,16.31,16.3,16.31,114000.0,11.352,11.3589,11.352,11.3589,114000.0
2012-05-25 15:30:00,16.31,16.33,16.3,16.32,74400.0,11.3589,11.3729,11.352,11.3659,74400.0
2012-05-25 15:35:00,16.32,16.33,16.32,16.33,444400.0,11.3659,11.3729,11.3659,11.3729,444400.0
2012-05-25 15:40:00,16.33,16.33,16.33,16.33,84000.0,11.3729,11.3729,11.3729,11.3729,84000.0
2012-05-25 15:45:00,16.33,16.34,16.32,16.32,730000.0,11.3729,11.3798,11.3659,11.3659,730000.0
2012-05-25 15:50:00,16.32,16.33,16.32,16.32,742000.0,11.3659,11.3729,11.3659,11.3659,742000.0
2012-05-25 15:55:00,16.32,16.33,16.32,16.32,615600.0,11.3659,11.3729,11.3659,11.3659,615600.0
2012-05-29 09:30:00,16.38,16.4,16.3,16.3,114400.0,11.4077,11.4216,11.352,11.352,114400.0
2012-05-29 09:35:00,16.3,16.31,16.27,16.27,89200.0,11.352,11.3589,11.3311,11.3311,89200.0
2012-05-29 09:40:00,16.27,16.34,16.27,16.32,80000.0,11.3311,11.3798,11.3311,11.3659,80000.0
2012-05-29 09:45:00,16.32,16.35,16.31,16.35,50400.0,11.3659,11.3868,11.3589,11.3868,50400.0
2012-05-29 09:50:00,16.34,16.36,16.34,16.36,68000.0,11.3798,11.3938,11.3798,11.3938,68000.0
2012-05-29 09:55:00,16.36,16.38,16.36,16.37,47600.0,11.3938,11.4077,11.3938,11.4007,47600.0
2012-05-29 10:00:00,16.37,16.38,16.35,16.37,62800.0,11.4007,11.4077,11.3868,11.4007,62800.0
2012-05-29 10:05:00,16.38,16.39,16.37,16.37,92800.0,11.4077,11.4147,11.4007,11.4007,92800.0
2012-05-29 10:10:00,16.38,16.38,16.34,16.35,108000.0,11.4077,11.4077,11.3798,11.3868,108000.0
2012-05-29 10:15:00,16.35,16.36,16.34,16.36,37200.0,11.3868,11.3938,11.3798,11.3938,37200.0
2012-05-29 10:20:00,16.36,16.36,16.33,16.33,32800.0,11.3938,11.3938,11.3729,11.3729,32800.0
2012-05-29 10:25:00,16.33,16.35,16.33,16.35,50800.0,11.3729,11.3868,11.3729,11.3868,50800.0
2012-05-29 10:30:00,16.35,16.36,16.35,16.36,46400.0,11.3868,11.3938,11.3868,11.3938,46400.0
2012-05-29 10:35:00,16.36,16.38,16.36,16.37,45200.0,11.3938,11.4077,11.3938,11.4007,45200.0
2012-05-29 10:40:00,16.37,16.38,16.36,16.37,54000.0,11.4007,11.4077,11.3938,11.4007,54000.0
2012-05-29 10:45:00,16.37,16.38,16.36,16.36,61200.0,11.4007,11.4077,11.3938,11.3938,61200.0
2012-05-29 10:50:00,16.36,16.38,16.36,16.38,59600.0,11.3938,11.4077,11.3938,11.4077,59600.0
2012-05-29 10:55:00,16.38,16.38,16.37,16.38,50800.0,11.4077,11.4077,11.4007,11.4077,50800.0
2012-05-29 11:00:00,16.38,16.38,16.37,16.38,35200.0,11.4077,11.4077,11.4007,11.4077,35200.0
2012-05-29 11:05:00,16.37,16.38,16.37,16.38,40400.0,11.4007,11.4077,11.4007,11.4077,40400.0
2012-05-29 11:10:00,16.38,16.39,16.37,16.39,43600.0,11.4077,11.4147,11.4007,11.4147,43600.0
2012-05-29 11:15:00,16.39,16.39,16.39,16.39,40000.0,11.4147,11.4147,11.4147,11.4147,40000.0
2012-05-29 11:20:00,16.39,16.39,16.38,16.39,50800.0,11.4147,11.4147,11.4077,11.4147,50800.0
2012-05-29 11:25:00,16.39,16.39,16.38,16.39,28800.0,11.4147,11.4147,11.4077,11.4147,28800.0
2012-05-29 11:30:00,16.38,16.38,16.37,16.37,33600.0,11.4077,11.4077,11.4007,11.4007,33600.0
2012-05-29 11:35:00,16.37,16.38,16.35,16.36,48000.0,11.4007,11.4077,11.3868,11.3938,48000.0
2012-05-29 11:40:00,16.36,16.36,16.35,16.35,26400.0,11.3938,11.3938,11.3868,11.3868,26400.0
2012-05-29 11:45:00,16.35,16.35,16.34,16.35,23600.0,11.3868,11.3868,11.3798,11.3868,23600.0
2012-05-29 11:50:00,16.35,16.36,16.35,16.36,18800.0,11.3868,11.3938,11.3868,11.3938,18800.0
2012-05-29 11:55:00,16.36,16.36,16.35,16.35,29200.0,11.3938,11.3938,11.3868,11.3868,29200.0
2012-05-29 12:00:00,16.35,16.35,16.34,16.35,39600.0,11.3868,11.3868,11.3798,11.3868,39600.0
2012-05-29 12:05:00,16.34,16.36,16.34,16.36,31200.0,11.3798,11.3938,11.3798,11.3938,31200.0
2012-05-29 12:10:00,16.35,16.36,16.35,16.35,63600.0,11.3868,11.3938,11.3868,11.3868,63600.0
2012-05-29 12:15:00,16.35,16.37,16.35,16.37,29600.0,11.3868,11.4007,11.3868,11.4007,29600.0
2012-05-29 12:20:00,16.37,16.38,16.36,16.38,50800.0,11.4007,11.4077,11.3938,11.4077,50800.0
2012-05-29 12:25:00,16.37,16.38,16.37,16.37,27600.0,11.4007,11.4077,11.4007,11.4007,27600.0
2012-05-29 12:30:00,16.37,16.37,16.36,16.36,30800.0,11.4007,11.4007,11.3938,11.3938,30800.0
2012-05-29 12:35:00,16.36,16.37,16.36,16.36,95600.0,11.3938,11.4007,11.3938,11.3938,95600.0
2012-05-29 12:40:00,16.37,16.38,16.36,16.37,20800.0,11.4007,11.4077,11.3938,11.4007,20800.0
2012-05-29 12:45:00,16.37,16.38,16.37,16.38,18000.0,11.4007,11.4077,11.4007,11.4077,18000.0
2012-05-29 12:50:00,16.37,16.38,16.37,16.38,32000.0,11.4007,11.4077,11.4007,11.4077,32000.0
2012-05-29 12:55:00,16.38,16.38,16.37,16.37,49600.0,11.4077,11.4077,11.4007,11.4007,49600.0
2012-05-29 13:00:00,16.37,16.37,16.36,16.37,32400.0,11.4007,11.4007,11.3938,11.4007,32400.0
2012-05-29 13:05:00,16.37,16.38,16.37,16.38,27200.0,11.4007,11.4077,11.4007,11.4077,27200.0
2012-05-29 13:10:00,16.38,16.38,16.38,16.38,30000.0,11.4077,11.4077,11.4077,11.4077,30000.0
2012-05-29 13:15:00,16.38,16.38,16.36,16.37,34400.0,11.4077,11.4077,11.3938,11.4007,34400.0
2012-05-29 13:20:00,16.37,16.37,16.36,16.37,55200.0,11.4007,11.4007,11.3938,11.4007,55200.0
2012-05-29 13:25:00,16.36,16.37,16.36,16.36,109600.0,11.3938,11.4007,11.3938,11.3938,109600.0
2012-05-29 13:30:00,16.36,16.38,16.36,16.38,35600.0,11.3938,11.4077,11.3938,11.4077,35600.0
2012-05-29 13:35:00,16.38,16.39,16.37,16.39,40000.0,11.4077,11.4147,11.4007,11.4147,40000.0
2012-05-29 13:40:00,16.39,16.4,16.39,16.4,48400.0,11.4147,11.4216,11.4147,11.4216,48400.0
2012-05-29 13:45:00,16.4,16.41,16.4,16.41,39200.0,11.4216,11.4286,11.4216,11.4286,39200.0
2012-05-29 13:50:00,16.41,16.41,16.4,16.41,21200.0,11.4286,11.4286,11.4216,11.4286,21200.0
2012-05-29 13:55:00,16.41,16.41,16.39,16.4,68000.0,11.4286,11.4286,11.4147,11.4216,68000.0
2012-05-29 14:00:00,16.4,16.4,16.4,16.4,20400.0,11.4216,11.4216,11.4216,11.4216,20400.0
2012-05-29 14:05:00,16.4,16.4,16.39,16.39,23200.0,11.4216,11.4216,11.4147,11.4147,23200.0
2012-05-29 14:10:00,16.39,16.41,16.39,16.4,24400.0,11.4147,11.4286,11.4147,11.4216,24400.0
2012-05-29 14:15:00,16.4,16.41,16.39,16.39,599600.0,11.4216,11.4286,11.4147,11.4147,599600.0
2012-05-29 14:20:00,16.39,16.4,16.39,16.39,36000.0,11.4147,11.4216,11.4147,11.4147,36000.0
2012-05-29 14:25:00,16.39,16.4,16.39,16.4,23600.0,11.4147,11.4216,11.4147,11.4216,23600.0
2012-05-29 14:30:00,16.4,16.41,16.39,16.41,50400.0,11.4216,11.4286,11.4147,11.4286,50400.0
2012-05-29 14:35:00,16.4,16.41,16.4,16.4,65200.0,11.4216,11.4286,11.4216,11.4216,65200.0
2012-05-29 14:40:00,16.4,16.41,16.4,16.41,36400.0,11.4216,11.4286,11.4216,11.4286,36400.0
2012-05-29 14:45:00,16.41,16.41,16.41,16.41,55200.0,11.4286,11.4286,11.4286,11.4286,55200.0
2012-05-29 14:50:00,16.41,16.41,16.4,16.41,105600.0,11.4286,11.4286,11.4216,11.4286,105600.0
2012-05-29 14:55:00,16.41,16.41,16.4,16.4,49200.0,11.4286,11.4286,11.4216,11.4216,49200.0
2012-05-29 15:00:00,16.41,16.41,16.41,16.41,56800.0,11.4286,11.4286,11.4286,11.4286,56800.0
2012-05-29 15:05:00,16.41,16.42,16.41,16.42,57600.0,11.4286,11.4356,11.4286,11.4356,57600.0
2012-05-29 15:10:00,16.42,16.43,16.42,16.43,77200.0,11.4356,11.4425,11.4356,11.4425,77200.0
2012-05-29 15:15:00,16.43,16.44,16.43,16.43,135600.0,11.4425,11.4495,11.4425,11.4425,135600.0
2012-05-29 15:20:00,16.43,16.44,16.43,16.43,126400.0,11.4425,11.4495,11.4425,11.4425,126400.0
2012-05-29 15:25:00,16.43,16.43,16.43,16.43,122000.0,11.4425,11.4425,11.4425,11.4425,122000.0
2012-05-29 15:30:00,16.43,16.43,16.41,16.42,164000.0,11.4425,11.4425,11.4286,11.4356,164000.0
2012-05-29 15:35:00,16.43,16.43,16.42,16.42,125200.0,11.4425,11.4425,11.4356,11.4356,125200.0
2012-05-29 15:40:00,16.42,16.44,16.42,16.43,163600.0,11.4356,11.4495,11.4356,11.4425,163600.0
2012-05-29 15:45:00,16.43,16.43,16.41,16.42,201200.0,11.4425,11.4425,11.4286,11.4356,201200.0
2012-05-29 15:50:00,16.42,16.42,16.41,16.42,187200.0,11.4356,11.4356,11.4286,11.4356,187200.0
2012-05-29 15:55:00,16.42,16.42,16.4,16.41,536800.0,11.4356,11.4356,11.4216,11.4286,536800.0
2012-05-30 09:30:00,16.35,16.39,16.33,16.36,210800.0,11.3868,11.4147,11.3729,11.3938,210800.0
2012-05-30 09:35:00,16.37,16.39,16.35,16.35,67200.0,11.4007,11.4147,11.3868,11.3868,67200.0
2012-05-30 09:40:00,16.35,16.37,16.35,16.36,108000.0,11.3868,11.4007,11.3868,11.3938,108000.0
2012-05-30 09:45:00,16.36,16.36,16.32,16.36,69600.0,11.3938,11.3938,11.3659,11.3938,69600.0
2012-05-30 09:50:00,16.36,16.37,16.35,16.37,116800.0,11.3938,11.4007,11.3868,11.4007,116800.0
2012-05-30 09:55:00,16.37,16.38,16.37,16.38,78400.0,11.4007,11.4077,11.4007,11.4077,78400.0
2012-05-30 10:00:00,16.38,16.38,16.34,16.38,129600.0,11.4077,11.4077,11.3798,11.4077,129600.0
2012-05-30 10:05:00,16.38,16.42,16.37,16.41,147600.0,11.4077,11.4356,11.4007,11.4286,147600.0
2012-05-30 10:10:00,16.41,16.42,16.4,16.41,84000.0,11.4286,11.4356,11.4216,11.4286,84000.0
2012-05-30 10:15:00,16.41,16.43,16.4,16.4,158800.0,11.4286,11.4425,11.4216,11.4216,158800.0
2012-05-30 10:20:00,16.4,16.43,16.39,16.43,84400.0,11.4216,11.4425,11.4147,11.4425,84400.0
2012-05-30 10:25:00,16.42,16.45,16.42,16.43,78400.0,11.4356,11.4565,11.4356,11.4425,78400.0
2012-05-30 10:30:00,16.43,16.46,16.43,16.45,61200.0,11.4425,11.4634,11.4425,11.4565,61200.0
2012-05-30 10:35:00,16.45,16.45,16.43,16.44,32000.0,11.4565,11.4565,11.4425,11.4495,32000.0
2012-05-30 10:40:00,16.44,16.46,16.43,16.46,151200.0,11.4495,11.4634,11.4425,11.4634,151200.0
2012-05-30 10:45:00,16.46,16.47,16.44,16.45,43200.0,11.4634,11.4704,11.4495,11.4565,43200.0
2012-05-30 10:50:00,16.44,16.46,16.44,16.45,25600.0,11.4495,11.4634,11.4495,11.4565,25600.0
2012-05-30 10:55:00,16.45,16.46,16.42,16.42,32400.0,11.4565,11.4634,11.4356,11.4356,32400.0
2012-05-30 11:00:00,16.42,16.43,16.41,16.42,28400.0,11.4356,11.4425,11.4286,11.4356,28400.0
2012-05-30 11:05:00,16.42,16.43,16.42,16.43,52000.0,11.4356,11.4425,11.4356,11.4425,52000.0
2012-05-30 11:10:00,16.43,16.43,16.42,16.43,28800.0,11.4425,11.4425,11.4356,11.4425,28800.0
2012-05-30 11:15:00,16.43,16.43,16.39,16.39,73200.0,11.4425,11.4425,11.4147,11.4147,73200.0
2012-05-30 11:20:00,16.4,16.4,16.38,16.38,26000.0,11.4216,11.4216,11.4077,11.4077,26000.0
2012-05-30 11:25:00,16.38,16.38,16.37,16.37,25200.0,11.4077,11.4077,11.4007,11.4007,25200.0
2012-05-30 11:30:00,16.37,16.37,16.36,16.36,22800.0,11.4007,11.4007,11.3938,11.3938,22800.0
2012-05-30 11:35:00,16.37,16.38,16.37,16.38,28400.0,11.4007,11.4077,11.4007,11.4077,28400.0
2012-05-30 11:40:00,16.38,16.38,16.36,16.36,45600.0,11.4077,11.4077,11.3938,11.3938,45600.0
2012-05-30 11:45:00,16.36,16.36,16.35,16.36,35600.0,11.3938,11.3938,11.3868,11.3938,35600.0
2012-05-30 11:50:00,16.36,16.36,16.36,16.36,25600.0,11.3938,11.3938,11.3938,11.3938,25600.0
2012-05-30 11:55:00,16.36,16.36,16.35,16.36,75200.0,11.3938,11.3938,11.3868,11.3938,75200.0
2012-05-30 12:00:00,16.36,16.37,16.35,16.36,70800.0,11.3938,11.4007,11.3868,11.3938,70800.0
2012-05-30 12:05:00,16.35,16.36,16.35,16.36,29600.0,11.3868,11.3938,11.3868,11.3938,29600.0
2012-05-30 12:10:00,16.36,16.36,16.34,16.34,29600.0,11.3938,11.3938,11.3798,11.3798,29600.0
2012-05-30 12:15:00,16.34,16.34,16.33,16.34,52000.0,11.3798,11.3798,11.3729,11.3798,52000.0
2012-05-30 12:20:00,16.33,16.34,16.33,16.33,54400.0,11.3729,11.3798,11.3729,11.3729,54400.0
2012-05-30 12:25:00,16.33,16.33,16.31,16.32,44000.0,11.3729,11.3729,11.3589,11.3659,44000.0
2012-05-30 12:30:00,16.32,16.32,16.31,16.31,26400.0,11.3659,11.3659,11.3589,11.3589,26400.0
2012-05-30 12:35:00,16.31,16.31,16.3,16.3,40000.0,11.3589,11.3589,11.352,11.352,40000.0
2012-05-30 12:40:00,16.3,16.3,16.29,16.3,46800.0,11.352,11.352,11.345,11.352,46800.0
2012-05-30 12:45:00,16.3,16.3,16.29,16.29,24800.0,11.352,11.352,11.345,11.345,24800.0
2012-05-30 12:50:00,16.29,16.31,16.29,16.3,38400.0,11.345,11.3589,11.345,11.352,38400.0
2012-05-30 12:55:00,16.31,16.31,16.3,16.31,21600.0,11.3589,11.3589,11.352,11.3589,21600.0
2012-05-30 13:00:00,16.31,16.32,16.31,16.31,40000.0,11.3589,11.3659,11.3589,11.3589,40000.0
2012-05-30 13:05:00,16.32,16.33,16.31,16.31,30400.0,11.3659,11.3729,11.3589,11.3589,30400.0
2012-05-30 13:10:00,16.31,16.32,16.31,16.32,20800.0,11.3589,11.3659,11.3589,11.3659,20800.0
2012-05-30 13:15:00,16.31,16.32,16.31,16.32,12000.0,11.3589,11.3659,11.3589,11.3659,12000.0
2012-05-30 13:20:00,16.32,16.32,16.32,16.32,15600.0,11.3659,11.3659,11.3659,11.3659,15600.0
2012-05-30 13:25:00,16.33,16.33,16.32,16.32,16400.0,11.3729,11.3729,11.3659,11.3659,16400.0
2012-05-30 13:30:00,16.32,16.34,16.32,16.34,40000.0,11.3659,11.3798,11.3659,11.3798,40000.0
2012-05-30 13:35:00,16.34,16.35,16.33,16.35,46400.0,11.3798,11.3868,11.3729,11.3868,46400.0
2012-05-30 13:40:00,16.34,16.34,16.33,16.33,37600.0,11.3798,11.3798,11.3729,11.3729,37600.0
2012-05-30 13:45:00,16.33,16.34,16.32,16.32,23200.0,11.3729,11.3798,11.3659,11.3659,23200.0
2012-05-30 13:50:00,16.32,16.33,16.31,16.33,55200.0,11.3659,11.3729,11.3589,11.3729,55200.0
2012-05-30 13:55:00,16.33,16.33,16.32,16.32,38800.0,11.3729,11.3729,11.3659,11.3659,38800.0
2012-05-30 14:00:00,16.32,16.34,16.32,16.33,38800.0,11.3659,11.3798,11.3659,11.3729,38800.0
2012-05-30 14:05:00,16.33,16.34,16.32,16.32,82000.0,11.3729,11.3798,11.3659,11.3659,82000.0
2012-05-30 14:10:00,16.32,16.32,16.3,16.31,38000.0,11.3659,11.3659,11.352,11.3589,38000.0
2012-05-30 14:15:00,16.31,16.32,16.3,16.31,36000.0,11.3589,11.3659,11.352,11.3589,36000.0
2012-05-30 14:20:00,16.3,16.31,16.3,16.31,68400.0,11.352,11.3589,11.352,11.3589,68400.0
2012-05-30 14:25:00,16.31,16.31,16.29,16.3,47200.0,11.3589,11.3589,11.345,11.352,47200.0
2012-05-30 14:30:00,16.3,16.31,16.29,16.3,31600.0,11.352,11.3589,11.345,11.352,31600.0
2012-05-30 14:35:00,16.3,16.31,16.29,16.29,35600.0,11.352,11.3589,11.345,11.345,35600.0
2012-05-30 14:40:00,16.29,16.3,16.29,16.29,20400.0,11.345,11.352,11.345,11.345,20400.0
2012-05-30 14:45:00,16.3,16.3,16.28,16.28,35200.0,11.352,11.352,11.3381,11.3381,35200.0
2012-05-30 14:50:00,16.28,16.29,16.28,16.28,46000.0,11.3381,11.345,11.3381,11.3381,46000.0
2012-05-30 14:55:00,16.28,16.28,16.27,16.28,60800.0,11.3381,11.3381,11.3311,11.3381,60800.0
2012-05-30 15:00:00,16.28,16.29,16.28,16.28,50800.0,11.3381,11.345,11.3381,11.3381,50800.0
2012-05-30 15:05:00,16.28,16.29,16.28,16.29,40800.0,11.3381,11.345,11.3381,11.345,40800.0
2012-05-30 15:10:00,16.29,16.29,16.27,16.28,72400.0,11.345,11.345,11.3311,11.3381,72400.0
2012-05-30 15:15:00,16.27,16.28,16.26,16.28,82800.0,11.3311,11.3381,11.3241,11.3381,82800.0
2012-05-30 15:20:00,16.28,16.3,16.27,16.3,50400.0,11.3381,11.352,11.3311,11.352,50400.0
2012-05-30 15:25:00,16.3,16.31,16.29,16.3,117600.0,11.352,11.3589,11.345,11.352,117600.0
2012-05-30 15:30:00,16.3,16.3,16.29,16.3,54000.0,11.352,11.352,11.345,11.352,54000.0
2012-05-30 15:35:00,16.3,16.31,16.3,16.31,107600.0,11.352,11.3589,11.352,11.3589,107600.0
2012-05-30 15:40:00,16.31,16.31,16.29,16.3,113200.0,11.3589,11.3589,11.345,11.352,113200.0
2012-05-30 15:45:00,16.3,16.3,16.29,16.29,181600.0,11.352,11.352,11.345,11.345,181600.0
2012-05-30 15:50:00,16.29,16.3,16.28,16.29,104000.0,11.345,11.352,11.3381,11.345,104000.0
2012-05-30 15:55:00,16.29,16.29,16.28,16.29,321600.0,11.345,11.345,11.3381,11.345,321600.0
2012-05-31 09:30:00,16.18,16.2,16.15,16.2,113600.0,11.3719,11.3859,11.3508,11.3859,113600.0
2012-05-31 09:35:00,16.2,16.21,16.19,16.2,45600.0,11.3859,11.393,11.3789,11.3859,45600.0
2012-05-31 09:40:00,16.2,16.26,16.2,16.26,105600.0,11.3859,11.4281,11.3859,11.4281,105600.0
2012-05-31 09:45:00,16.26,16.27,16.2,16.2,78400.0,11.4281,11.4351,11.3859,11.3859,78400.0
2012-05-31 09:50:00,16.2,16.22,16.2,16.2,74800.0,11.3859,11.4,11.3859,11.3859,74800.0
2012-05-31 09:55:00,16.2,16.22,16.2,16.21,72400.0,11.3859,11.4,11.3859,11.393,72400.0
2012-05-31 10:00:00,16.21,16.22,16.2,16.2,49600.0,11.393,11.4,11.3859,11.3859,49600.0
2012-05-31 10:05:00,16.19,16.22,16.19,16.22,88800.0,11.3789,11.4,11.3789,11.4,88800.0
2012-05-31 10:10:00,16.22,16.22,16.21,16.21,57600.0,11.4,11.4,11.393,11.393,57600.0
2012-05-31 10:15:00,16.22,16.24,16.21,16.24,58400.0,11.4,11.4141,11.393,11.4141,58400.0
2012-05-31 10:20:00,16.23,16.24,16.22,16.22,54400.0,11.407,11.4141,11.4,11.4,54400.0
2012-05-31 10:25:00,16.22,16.23,16.21,16.23,86400.0,11.4,11.407,11.393,11.407,86400.0
2012-05-31 10:30:00,16.23,16.23,16.22,16.22,34000.0,11.407,11.407,11.4,11.4,34000.0
2012-05-31 10:35:00,16.22,16.23,16.22,16.23,20400.0,11.4,11.407,11.4,11.407,20400.0
2012-05-31 10:40:00,16.23,16.23,16.19,16.19,87200.0,11.407,11.407,11.3789,11.3789,87200.0
2012-05-31 10:45:00,16.19,16.2,16.17,16.17,116000.0,11.3789,11.3859,11.3649,11.3649,116000.0
2012-05-31 10:50:00,16.17,16.19,16.17,16.18,73600.0,11.3649,11.3789,11.3649,11.3719,73600.0
2012-05-31 10:55:00,16.19,16.2,16.18,16.2,92800.0,11.3789,11.3859,11.3719,11.3859,92800.0
2012-05-31 11:00:00,16.2,16.2,16.17,16.17,110800.0,11.3859,11.3859,11.3649,11.3649,110800.0
2012-05-31 11:05:00,16.17,16.17,16.16,16.17,113600.0,11.3649,11.3649,11.3578,11.3649,113600.0
2012-05-31 11:10:00,16.17,16.17,16.16,16.16,46000.0,11.3649,11.3649,11.3578,11.3578,46000.0
2012-05-31 11:15:00,16.16,16.17,16.16,16.16,38400.0,11.3578,11.3649,11.3578,11.3578,38400.0
2012-05-31 11:20:00,16.16,16.16,16.15,16.15,42000.0,11.3578,11.3578,11.3508,11.3508,42000.0
2012-05-31 11:25:00,16.15,16.17,16.15,16.17,52400.0,11.3508,11.3649,11.3508,11.3649,52400.0
2012-05-31 11:30:00,16.17,16.18,16.17,16.18,94400.0,11.3649,11.3719,11.3649,11.3719,94400.0
2012-05-31 11:35:00,16.18,16.18,16.18,16.18,58800.0,11.3719,11.3719,11.3719,11.3719,58800.0
2012-05-31 11:40:00,16.18,16.19,16.18,16.18,35200.0,11.3719,11.3789,11.3719,11.3719,35200.0
2012-05-31 11:45:00,16.18,16.18,16.17,16.17,41200.0,11.3719,11.3719,11.3649,11.3649,41200.0
2012-05-31 11:50:00,16.17,16.18,16.17,16.18,39600.0,11.3649,11.3719,11.3649,11.3719,39600.0
2012-05-31 11:55:00,16.18,16.19,16.18,16.19,60000.0,11.3719,11.3789,11.3719,11.3789,60000.0
2012-05-31 12:00:00,16.19,16.22,16.19,16.22,92400.0,11.3789,11.4,11.3789,11.4,92400.0
2012-05-31 12:05:00,16.22,16.23,16.22,16.22,51600.0,11.4,11.407,11.4,11.4,51600.0
2012-05-31 12:10:00,16.23,16.23,16.21,16.22,61600.0,11.407,11.407,11.393,11.4,61600.0
2012-05-31 12:15:00,16.22,16.22,16.2,16.21,70800.0,11.4,11.4,11.3859,11.393,70800.0
2012-05-31 12:20:00,16.21,16.23,16.21,16.23,78000.0,11.393,11.407,11.393,11.407,78000.0
2012-05-31 12:25:00,16.23,16.25,16.23,16.25,50800.0,11.407,11.4211,11.407,11.4211,50800.0
2012-05-31 12:30:00,16.25,16.25,16.24,16.24,32400.0,11.4211,11.4211,11.4141,11.4141,32400.0
2012-05-31 12:35:00,16.23,16.24,16.22,16.23,80000.0,11.407,11.4141,11.4,11.407,80000.0
2012-05-31 12:40:00,16.23,16.24,16.23,16.24,20800.0,11.407,11.4141,11.407,11.4141,20800.0
2012-05-31 12:45:00,16.24,16.24,16.23,16.24,32400.0,11.4141,11.4141,11.407,11.4141,32400.0
2012-05-31 12:50:00,16.24,16.25,16.24,16.24,26400.0,11.4141,11.4211,11.4141,11.4141,26400.0
2012-05-31 12:55:00,16.24,16.25,16.24,16.24,34400.0,11.4141,11.4211,11.4141,11.4141,34400.0
2012-05-31 13:00:00,16.24,16.25,16.24,16.25,30000.0,11.4141,11.4211,11.4141,11.4211,30000.0
2012-05-31 13:05:00,16.25,16.28,16.25,16.27,82000.0,11.4211,11.4422,11.4211,11.4351,82000.0
2012-05-31 13:10:00,16.27,16.28,16.27,16.28,39600.0,11.4351,11.4422,11.4351,11.4422,39600.0
2012-05-31 13:15:00,16.28,16.29,16.28,16.28,75600.0,11.4422,11.4492,11.4422,11.4422,75600.0
2012-05-31 13:20:00,16.28,16.3,16.28,16.29,71600.0,11.4422,11.4562,11.4422,11.4492,71600.0
2012-05-31 13:25:00,16.29,16.3,16.29,16.29,68400.0,11.4492,11.4562,11.4492,11.4492,68400.0
2012-05-31 13:30:00,16.3,16.31,16.29,16.3,58400.0,11.4562,11.4633,11.4492,11.4562,58400.0
2012-05-31 13:35:00,16.3,16.3,16.29,16.29,107600.0,11.4562,11.4562,11.4492,11.4492,107600.0
2012-05-31 13:40:00,16.29,16.31,16.29,16.31,58400.0,11.4492,11.4633,11.4492,11.4633,58400.0
2012-05-31 13:45:00,16.31,16.31,16.3,16.31,87600.0,11.4633,11.4633,11.4562,11.4633,87600.0
2012-05-31 13:50:00,16.31,16.31,16.3,16.3,80000.0,11.4633,11.4633,11.4562,11.4562,80000.0
2012-05-31 13:55:00,16.3,16.32,16.3,16.32,58400.0,11.4562,11.4703,11.4562,11.4703,58400.0
2012-05-31 14:00:00,16.32,16.34,16.31,16.33,136000.0,11.4703,11.4843,11.4633,11.4773,136000.0
2012-05-31 14:05:00,16.33,16.34,16.33,16.34,130800.0,11.4773,11.4843,11.4773,11.4843,130800.0
2012-05-31 14:10:00,16.33,16.35,16.33,16.34,78000.0,11.4773,11.4914,11.4773,11.4843,78000.0
2012-05-31 14:15:00,16.34,16.34,16.33,16.33,43600.0,11.4843,11.4843,11.4773,11.4773,43600.0
2012-05-31 14:20:00,16.33,16.33,16.32,16.33,83600.0,11.4773,11.4773,11.4703,11.4773,83600.0
2012-05-31 14:25:00,16.33,16.36,16.33,16.34,65600.0,11.4773,11.4984,11.4773,11.4843,65600.0
2012-05-31 14:30:00,16.34,16.35,16.33,16.35,29200.0,11.4843,11.4914,11.4773,11.4914,29200.0
2012-05-31 14:35:00,16.35,16.36,16.34,16.36,87200.0,11.4914,11.4984,11.4843,11.4984,87200.0
2012-05-31 14:40:00,16.36,16.37,16.36,16.37,74000.0,11.4984,11.5054,11.4984,11.5054,74000.0
2012-05-31 14:45:00,16.37,16.38,16.37,16.38,87600.0,11.5054,11.5125,11.5054,11.5125,87600.0
2012-05-31 14:50:00,16.38,16.38,16.35,16.37,332000.0,11.5125,11.5125,11.4914,11.5054,332000.0
2012-05-31 14:55:00,16.37,16.39,16.37,16.39,150000.0,11.5054,11.5195,11.5054,11.5195,150000.0
2012-05-31 15:00:00,16.39,16.4,16.38,16.4,318400.0,11.5195,11.5265,11.5125,11.5265,318400.0
2012-05-31 15:05:00,16.39,16.4,16.39,16.39,158400.0,11.5195,11.5265,11.5195,11.5195,158400.0
2012-05-31 15:10:00,16.4,16.41,16.4,16.4,114000.0,11.5265,11.5335,11.5265,11.5265,114000.0
2012-05-31 15:15:00,16.4,16.41,16.38,16.4,267600.0,11.5265,11.5335,11.5125,11.5265,267600.0
2012-05-31 15:20:00,16.4,16.4,16.38,16.38,78400.0,11.5265,11.5265,11.5125,11.5125,78400.0
2012-05-31 15:25:00,16.38,16.42,16.38,16.42,209200.0,11.5125,11.5406,11.5125,11.5406,209200.0
2012-05-31 15:30:00,16.42,16.42,16.41,16.41,136000.0,11.5406,11.5406,11.5335,11.5335,136000.0
2012-05-31 15:35:00,16.41,16.42,16.41,16.41,265200.0,11.5335,11.5406,11.5335,11.5335,265200.0
2012-05-31 15:40:00,16.41,16.41,16.37,16.37,154800.0,11.5335,11.5335,11.5054,11.5054,154800.0
2012-05-31 15:45:00,16.37,16.37,16.33,16.34,340000.0,11.5054,11.5054,11.4773,11.4843,340000.0
2012-05-31 15:50:00,16.34,16.35,16.33,16.34,322400.0,11.4843,11.4914,11.4773,11.4843,322400.0
2012-05-31 15:55:00,16.33,16.35,16.32,16.33,698800.0,11.4773,11.4914,11.4703,11.4773,698800.0
2012-06-01 09:30:00,16.14,16.29,16.14,16.29,206000.0,11.3438,11.4492,11.3438,11.4492,206000.0
2012-06-01 09:35:00,16.29,16.33,16.27,16.31,85600.0,11.4492,11.4773,11.4351,11.4633,85600.0
2012-06-01 09:40:00,16.32,16.35,16.3,16.34,136000.0,11.4703,11.4914,11.4562,11.4843,136000.0
2012-06-01 09:45:00,16.34,16.35,16.31,16.34,182800.0,11.4843,11.4914,11.4633,11.4843,182800.0
2012-06-01 09:50:00,16.34,16.35,16.27,16.28,99600.0,11.4843,11.4914,11.4351,11.4422,99600.0
2012-06-01 09:55:00,16.28,16.29,16.24,16.29,148800.0,11.4422,11.4492,11.4141,11.4492,148800.0
2012-06-01 10:00:00,16.29,16.33,16.28,16.32,152400.0,11.4492,11.4773,11.4422,11.4703,152400.0
2012-06-01 10:05:00,16.32,16.33,16.3,16.31,176800.0,11.4703,11.4773,11.4562,11.4633,176800.0
2012-06-01 10:10:00,16.32,16.32,16.28,16.29,360000.0,11.4703,11.4703,11.4422,11.4492,360000.0
2012-06-01 10:15:00,16.29,16.29,16.25,16.26,277200.0,11.4492,11.4492,11.4211,11.4281,277200.0
2012-06-01 10:20:00,16.26,16.27,16.24,16.25,294000.0,11.4281,11.4351,11.4141,11.4211,294000.0
2012-06-01 10:25:00,16.25,16.26,16.25,16.26,229600.0,11.4211,11.4281,11.4211,11.4281,229600.0
2012-06-01 10:30:00,16.26,16.26,16.24,16.25,57600.0,11.4281,11.4281,11.4141,11.4211,57600.0
2012-06-01 10:35:00,16.25,16.25,16.24,16.25,66400.0,11.4211,11.4211,11.4141,11.4211,66400.0
2012-06-01 10:40:00,16.25,16.25,16.23,16.25,88800.0,11.4211,11.4211,11.407,11.4211,88800.0
2012-06-01 10:45:00,16.25,16.28,16.24,16.27,147600.0,11.4211,11.4422,11.4141,11.4351,147600.0
2012-06-01 10:50:00,16.27,16.27,16.24,16.26,96800.0,11.4351,11.4351,11.4141,11.4281,96800.0
2012-06-01 10:55:00,16.26,16.26,16.25,16.25,97200.0,11.4281,11.4281,11.4211,11.4211,97200.0
2012-06-01 11:00:00,16.25,16.26,16.24,16.24,46000.0,11.4211,11.4281,11.4141,11.4141,46000.0
2012-06-01 11:05:00,16.24,16.24,16.23,16.23,32800.0,11.4141,11.4141,11.407,11.407,32800.0
2012-06-01 11:10:00,16.23,16.24,16.22,16.23,68800.0,11.407,11.4141,11.4,11.407,68800.0
2012-06-01 11:15:00,16.24,16.27,16.24,16.26,91600.0,11.4141,11.4351,11.4141,11.4281,91600.0
2012-06-01 11:20:00,16.26,16.27,16.25,16.26,88000.0,11.4281,11.4351,11.4211,11.4281,88000.0
2012-06-01 11:25:00,16.26,16.26,16.25,16.26,140000.0,11.4281,11.4281,11.4211,11.4281,140000.0
2012-06-01 11:30:00,16.25,16.26,16.25,16.25,52800.0,11.4211,11.4281,11.4211,11.4211,52800.0
2012-06-01 11:35:00,16.25,16.27,16.25,16.27,60800.0,11.4211,11.4351,11.4211,11.4351,60800.0
2012-06-01 11:40:00,16.27,16.27,16.25,16.26,64400.0,11.4351,11.4351,11.4211,11.4281,64400.0
2012-06-01 11:45:00,16.26,16.27,16.25,16.25,66000.0,11.4281,11.4351,11.4211,11.4211,66000.0
2012-06-01 11:50:00,16.25,16.28,16.25,16.28,193600.0,11.4211,11.4422,11.4211,11.4422,193600.0
2012-06-01 11:55:00,16.28,16.29,16.28,16.29,382400.0,11.4422,11.4492,11.4422,11.4492,382400.0
2012-06-01 12:00:00,16.29,16.29,16.28,16.28,220000.0,11.4492,11.4492,11.4422,11.4422,220000.0
2012-06-01 12:05:00,16.28,16.29,16.28,16.28,104000.0,11.4422,11.4492,11.4422,11.4422,104000.0
2012-06-01 12:10:00,16.28,16.29,16.28,16.29,154400.0,11.4422,11.4492,11.4422,11.4492,154400.0
2012-06-01 12:15:00,16.29,16.29,16.28,16.28,150000.0,11.4492,11.4492,11.4422,11.4422,150000.0
2012-06-01 12:20:00,16.28,16.28,16.26,16.26,84800.0,11.4422,11.4422,11.4281,11.4281,84800.0
2012-06-01 12:25:00,16.26,16.27,16.24,16.25,76800.0,11.4281,11.4351,11.4141,11.4211,76800.0
2012-06-01 12:30:00,16.24,16.24,16.23,16.23,35600.0,11.4141,11.4141,11.407,11.407,35600.0
2012-06-01 12:35:00,16.23,16.23,16.21,16.22,50000.0,11.407,11.407,11.393,11.4,50000.0
2012-06-01 12:40:00,16.22,16.22,16.2,16.21,64400.0,11.4,11.4,11.3859,11.393,64400.0
2012-06-01 12:45:00,16.21,16.22,16.21,16.21,56400.0,11.393,11.4,11.393,11.393,56400.0
2012-06-01 12:50:00,16.21,16.21,16.2,16.21,33600.0,11.393,11.393,11.3859,11.393,33600.0
2012-06-01 12:55:00,16.21,16.21,16.19,16.2,52400.0,11.393,11.393,11.3789,11.3859,52400.0
2012-06-01 13:00:00,16.2,16.2,16.18,16.19,74400.0,11.3859,11.3859,11.3719,11.3789,74400.0
2012-06-01 13:05:00,16.19,16.2,16.18,16.19,28800.0,11.3789,11.3859,11.3719,11.3789,28800.0
2012-06-01 13:10:00,16.19,16.21,16.19,16.21,71200.0,11.3789,11.393,11.3789,11.393,71200.0
2012-06-01 13:15:00,16.21,16.22,16.21,16.21,71600.0,11.393,11.4,11.393,11.393,71600.0
2012-06-01 13:20:00,16.21,16.22,16.2,16.21,95600.0,11.393,11.4,11.3859,11.393,95600.0
2012-06-01 13:25:00,16.21,16.21,16.19,16.19,54400.0,11.393,11.393,11.3789,11.3789,54400.0
2012-06-01 13:30:00,16.18,16.19,16.17,16.17,94400.0,11.3719,11.3789,11.3649,11.3649,94400.0
2012-06-01 13:35:00,16.17,16.18,16.16,16.16,63600.0,11.3649,11.3719,11.3578,11.3578,63600.0
2012-06-01 13:40:00,16.17,16.19,16.16,16.19,46800.0,11.3649,11.3789,11.3578,11.3789,46800.0
2012-06-01 13:45:00,16.19,16.2,16.19,16.19,52400.0,11.3789,11.3859,11.3789,11.3789,52400.0
2012-06-01 13:50:00,16.19,16.19,16.18,16.18,55200.0,11.3789,11.3789,11.3719,11.3719,55200.0
2012-06-01 13:55:00,16.18,16.18,16.17,16.18,71600.0,11.3719,11.3719,11.3649,11.3719,71600.0
2012-06-01 14:00:00,16.18,16.19,16.16,16.16,55200.0,11.3719,11.3789,11.3578,11.3578,55200.0
2012-06-01 14:05:00,16.16,16.17,16.16,16.17,95200.0,11.3578,11.3649,11.3578,11.3649,95200.0
2012-06-01 14:10:00,16.16,16.16,16.15,16.15,59200.0,11.3578,11.3578,11.3508,11.3508,59200.0
2012-06-01 14:15:00,16.15,16.16,16.15,16.16,47600.0,11.3508,11.3578,11.3508,11.3578,47600.0
2012-06-01 14:20:00,16.16,16.18,16.16,16.18,100000.0,11.3578,11.3719,11.3578,11.3719,100000.0
2012-06-01 14:25:00,16.18,16.18,16.16,16.16,52400.0,11.3719,11.3719,11.3578,11.3578,52400.0
2012-06-01 14:30:00,16.16,16.18,16.16,16.17,67200.0,11.3578,11.3719,11.3578,11.3649,67200.0
2012-06-01 14:35:00,16.17,16.18,16.16,16.17,78400.0,11.3649,11.3719,11.3578,11.3649,78400.0
2012-06-01 14:40:00,16.17,16.18,16.15,16.16,68000.0,11.3649,11.3719,11.3508,11.3578,68000.0
2012-06-01 14:45:00,16.16,16.16,16.14,16.14,84400.0,11.3578,11.3578,11.3438,11.3438,84400.0
2012-06-01 14:50:00,16.14,16.15,16.13,16.13,73600.0,11.3438,11.3508,11.3367,11.3367,73600.0
2012-06-01 14:55:00,16.14,16.14,16.11,16.13,131600.0,11.3438,11.3438,11.3227,11.3367,131600.0
2012-06-01 15:00:00,16.13,16.13,16.11,16.13,90000.0,11.3367,11.3367,11.3227,11.3367,90000.0
2012-06-01 15:05:00,16.13,16.14,16.12,16.14,83200.0,11.3367,11.3438,11.3297,11.3438,83200.0
2012-06-01 15:10:00,16.14,16.15,16.12,16.13,79200.0,11.3438,11.3508,11.3297,11.3367,79200.0
2012-06-01 15:15:00,16.13,16.14,16.12,16.13,113200.0,11.3367,11.3438,11.3297,11.3367,113200.0
2012-06-01 15:20:00,16.13,16.14,16.13,16.13,74800.0,11.3367,11.3438,11.3367,11.3367,74800.0
2012-06-01 15:25:00,16.13,16.15,16.13,16.14,136000.0,11.3367,11.3508,11.3367,11.3438,136000.0
2012-06-01 15:30:00,16.15,16.15,16.13,16.14,140800.0,11.3508,11.3508,11.3367,11.3438,140800.0
2012-06-01 15:35:00,16.14,16.15,16.14,16.14,188000.0,11.3438,11.3508,11.3438,11.3438,188000.0
2012-06-01 15:40:00,16.14,16.16,16.14,16.16,165200.0,11.3438,11.3578,11.3438,11.3578,165200.0
2012-06-01 15:45:00,16.16,16.16,16.15,16.15,167600.0,11.3578,11.3578,11.3508,11.3508,167600.0
2012-06-01 15:50:00,16.15,16.16,16.14,16.14,189200.0,11.3508,11.3578,11.3438,11.3438,189200.0
2012-06-01 15:55:00,16.15,16.16,16.14,16.14,411200.0,11.3508,11.3578,11.3438,11.3438,411200.0
2012-06-04 09:30:00,16.14,16.2,16.09,16.11,147200.0,11.3438,11.3859,11.3086,11.3227,147200.0
2012-06-04 09:35:00,16.11,16.13,16.08,16.1,105600.0,11.3227,11.3367,11.3016,11.3157,105600.0
2012-06-04 09:40:00,16.1,16.12,16.09,16.09,143200.0,11.3157,11.3297,11.3086,11.3086,143200.0
2012-06-04 09:45:00,16.1,16.13,16.09,16.12,191600.0,11.3157,11.3367,11.3086,11.3297,191600.0
2012-06-04 09:50:00,16.13,16.14,16.13,16.13,154400.0,11.3367,11.3438,11.3367,11.3367,154400.0
2012-06-04 09:55:00,16.13,16.16,16.12,16.15,156800.0,11.3367,11.3578,11.3297,11.3508,156800.0
2012-06-04 10:00:00,16.15,16.15,16.12,16.14,135600.0,11.3508,11.3508,11.3297,11.3438,135600.0
2012-06-04 10:05:00,16.13,16.14,16.13,16.13,106000.0,11.3367,11.3438,11.3367,11.3367,106000.0
2012-06-04 10:10:00,16.13,16.14,16.1,16.1,264000.0,11.3367,11.3438,11.3157,11.3157,264000.0
2012-06-04 10:15:00,16.11,16.11,16.08,16.08,248800.0,11.3227,11.3227,11.3016,11.3016,248800.0
2012-06-04 10:20:00,16.09,16.1,16.08,16.1,113600.0,11.3086,11.3157,11.3016,11.3157,113600.0
2012-06-04 10:25:00,16.1,16.12,16.1,16.12,145200.0,11.3157,11.3297,11.3157,11.3297,145200.0
2012-06-04 10:30:00,16.12,16.12,16.11,16.11,72800.0,11.3297,11.3297,11.3227,11.3227,72800.0
2012-06-04 10:35:00,16.11,16.12,16.11,16.11,108800.0,11.3227,11.3297,11.3227,11.3227,108800.0
2012-06-04 10:40:00,16.12,16.15,16.12,16.14,143200.0,11.3297,11.3508,11.3297,11.3438,143200.0
2012-06-04 10:45:00,16.13,16.14,16.11,16.14,156800.0,11.3367,11.3438,11.3227,11.3438,156800.0
2012-06-04 10:50:00,16.14,16.17,16.14,16.17,154400.0,11.3438,11.3649,11.3438,11.3649,154400.0
2012-06-04 10:55:00,16.18,16.18,16.15,16.16,154800.0,11.3719,11.3719,11.3508,11.3578,154800.0
2012-06-04 11:00:00,16.16,16.17,16.15,16.16,44400.0,11.3578,11.3649,11.3508,11.3578,44400.0
2012-06-04 11:05:00,16.16,16.17,16.15,16.17,41600.0,11.3578,11.3649,11.3508,11.3649,41600.0
2012-06-04 11:10:00,16.16,16.17,16.15,16.16,69200.0,11.3578,11.3649,11.3508,11.3578,69200.0
2012-06-04 11:15:00,16.16,16.17,16.15,16.16,200400.0,11.3578,11.3649,11.3508,11.3578,200400.0
2012-06-04 11:20:00,16.16,16.16,16.15,16.15,92000.0,11.3578,11.3578,11.3508,11.3508,92000.0
2012-06-04 11:25:00,16.15,16.16,16.14,16.14,89600.0,11.3508,11.3578,11.3438,11.3438,89600.0
2012-06-04 11:30:00,16.14,16.15,16.13,16.14,140400.0,11.3438,11.3508,11.3367,11.3438,140400.0
2012-06-04 11:35:00,16.14,16.15,16.13,16.15,50000.0,11.3438,11.3508,11.3367,11.3508,50000.0
2012-06-04 11:40:00,16.15,16.16,16.14,16.15,92400.0,11.3508,11.3578,11.3438,11.3508,92400.0
2012-06-04 11:45:00,16.15,16.17,16.15,16.16,64400.0,11.3508,11.3649,11.3508,11.3578,64400.0
2012-06-04 11:50:00,16.16,16.17,16.15,16.17,84800.0,11.3578,11.3649,11.3508,11.3649,84800.0
2012-06-04 11:55:00,16.17,16.17,16.16,16.17,85200.0,11.3649,11.3649,11.3578,11.3649,85200.0
2012-06-04 12:00:00,16.17,16.18,16.16,16.17,105200.0,11.3649,11.3719,11.3578,11.3649,105200.0
2012-06-04 12:05:00,16.17,16.17,16.16,16.16,72800.0,11.3649,11.3649,11.3578,11.3578,72800.0
2012-06-04 12:10:00,16.16,16.17,16.14,16.15,98000.0,11.3578,11.3649,11.3438,11.3508,98000.0
2012-06-04 12:15:00,16.14,16.15,16.14,16.14,48800.0,11.3438,11.3508,11.3438,11.3438,48800.0
2012-06-04 12:20:00,16.14,16.15,16.13,16.14,69600.0,11.3438,11.3508,11.3367,11.3438,69600.0
2012-06-04 12:25:00,16.14,16.14,16.13,16.13,80000.0,11.3438,11.3438,11.3367,11.3367,80000.0
2012-06-04 12:30:00,16.13,16.14,16.13,16.14,42800.0,11.3367,11.3438,11.3367,11.3438,42800.0
2012-06-04 12:35:00,16.14,16.15,16.13,16.13,91200.0,11.3438,11.3508,11.3367,11.3367,91200.0
2012-06-04 12:40:00,16.13,16.15,16.13,16.15,13600.0,11.3367,11.3508,11.3367,11.3508,13600.0
2012-06-04 12:45:00,16.15,16.15,16.14,16.14,54000.0,11.3508,11.3508,11.3438,11.3438,54000.0
2012-06-04 12:50:00,16.14,16.14,16.13,16.14,31200.0,11.3438,11.3438,11.3367,11.3438,31200.0
2012-06-04 12:55:00,16.14,16.14,16.13,16.14,118400.0,11.3438,11.3438,11.3367,11.3438,118400.0
2012-06-04 13:00:00,16.14,16.15,16.14,16.14,86400.0,11.3438,11.3508,11.3438,11.3438,86400.0
2012-06-04 13:05:00,16.14,16.14,16.13,16.13,56400.0,11.3438,11.3438,11.3367,11.3367,56400.0
2012-06-04 13:10:00,16.13,16.13,16.13,16.13,47200.0,11.3367,11.3367,11.3367,11.3367,47200.0
2012-06-04 13:15:00,16.13,16.14,16.13,16.13,53200.0,11.3367,11.3438,11.3367,11.3367,53200.0
2012-06-04 13:20:00,16.13,16.13,16.11,16.11,112400.0,11.3367,11.3367,11.3227,11.3227,112400.0
2012-06-04 13:25:00,16.11,16.11,16.09,16.11,140800.0,11.3227,11.3227,11.3086,11.3227,140800.0
2012-06-04 13:30:00,16.11,16.12,16.11,16.11,50400.0,11.3227,11.3297,11.3227,11.3227,50400.0
2012-06-04 13:35:00,16.11,16.13,16.11,16.13,89600.0,11.3227,11.3367,11.3227,11.3367,89600.0
2012-06-04 13:40:00,16.13,16.15,16.13,16.15,71600.0,11.3367,11.3508,11.3367,11.3508,71600.0
2012-06-04 13:45:00,16.14,16.14,16.13,16.14,41200.0,11.3438,11.3438,11.3367,11.3438,41200.0
2012-06-04 13:50:00,16.14,16.15,16.12,16.12,128000.0,11.3438,11.3508,11.3297,11.3297,128000.0
2012-06-04 13:55:00,16.12,16.13,16.1,16.11,76800.0,11.3297,11.3367,11.3157,11.3227,76800.0
2012-06-04 14:00:00,16.11,16.13,16.11,16.13,53200.0,11.3227,11.3367,11.3227,11.3367,53200.0
2012-06-04 14:05:00,16.14,16.14,16.12,16.13,65600.0,11.3438,11.3438,11.3297,11.3367,65600.0
2012-06-04 14:10:00,16.12,16.13,16.11,16.12,56000.0,11.3297,11.3367,11.3227,11.3297,56000.0
2012-06-04 14:15:00,16.11,16.13,16.11,16.13,113200.0,11.3227,11.3367,11.3227,11.3367,113200.0
2012-06-04 14:20:00,16.13,16.14,16.13,16.13,74000.0,11.3367,11.3438,11.3367,11.3367,74000.0
2012-06-04 14:25:00,16.13,16.14,16.13,16.13,68800.0,11.3367,11.3438,11.3367,11.3367,68800.0
2012-06-04 14:30:00,16.13,16.15,16.13,16.15,73200.0,11.3367,11.3508,11.3367,11.3508,73200.0
2012-06-04 14:35:00,16.15,16.17,16.15,16.16,126400.0,11.3508,11.3649,11.3508,11.3578,126400.0
2012-06-04 14:40:00,16.16,16.17,16.16,16.16,76800.0,11.3578,11.3649,11.3578,11.3578,76800.0
2012-06-04 14:45:00,16.17,16.17,16.16,16.16,68000.0,11.3649,11.3649,11.3578,11.3578,68000.0
2012-06-04 14:50:00,16.16,16.17,16.16,16.17,95600.0,11.3578,11.3649,11.3578,11.3649,95600.0
2012-06-04 14:55:00,16.17,16.17,16.15,16.15,49200.0,11.3649,11.3649,11.3508,11.3508,49200.0
2012-06-04 15:00:00,16.15,16.15,16.15,16.15,105600.0,11.3508,11.3508,11.3508,11.3508,105600.0
2012-06-04 15:05:00,16.15,16.15,16.15,16.15,46800.0,11.3508,11.3508,11.3508,11.3508,46800.0
2012-06-04 15:10:00,16.15,16.15,16.14,16.15,80400.0,11.3508,11.3508,11.3438,11.3508,80400.0
2012-06-04 15:15:00,16.15,16.15,16.13,16.15,62400.0,11.3508,11.3508,11.3367,11.3508,62400.0
2012-06-04 15:20:00,16.15,16.16,16.14,16.15,94400.0,11.3508,11.3578,11.3438,11.3508,94400.0
2012-06-04 15:25:00,16.14,16.16,16.13,16.16,92000.0,11.3438,11.3578,11.3367,11.3578,92000.0
2012-06-04 15:30:00,16.15,16.16,16.13,16.14,124400.0,11.3508,11.3578,11.3367,11.3438,124400.0
2012-06-04 15:35:00,16.14,16.14,16.13,16.14,102000.0,11.3438,11.3438,11.3367,11.3438,102000.0
2012-06-04 15:40:00,16.14,16.16,16.14,16.16,207200.0,11.3438,11.3578,11.3438,11.3578,207200.0
2012-06-04 15:45:00,16.16,16.17,16.16,16.16,236000.0,11.3578,11.3649,11.3578,11.3578,236000.0
2012-06-04 15:50:00,16.15,16.17,16.15,16.17,246400.0,11.3508,11.3649,11.3508,11.3649,246400.0
2012-06-04 15:55:00,16.17,16.18,16.17,16.17,543600.0,11.3649,11.3719,11.3649,11.3649,543600.0
2012-06-05 09:30:00,16.23,16.23,16.13,16.14,130000.0,11.407,11.407,11.3367,11.3438,130000.0
2012-06-05 09:35:00,16.14,16.17,16.12,16.16,66800.0,11.3438,11.3649,11.3297,11.3578,66800.0
2012-06-05 09:40:00,16.17,16.21,16.15,16.21,59200.0,11.3649,11.393,11.3508,11.393,59200.0
2012-06-05 09:45:00,16.2,16.21,16.18,16.18,79200.0,11.3859,11.393,11.3719,11.3719,79200.0
2012-06-05 09:50:00,16.18,16.2,16.18,16.2,80800.0,11.3719,11.3859,11.3719,11.3859,80800.0
2012-06-05 09:55:00,16.19,16.22,16.18,16.21,57200.0,11.3789,11.4,11.3719,11.393,57200.0
2012-06-05 10:00:00,16.2,16.22,16.2,16.21,93200.0,11.3859,11.4,11.3859,11.393,93200.0
2012-06-05 10:05:00,16.21,16.24,16.21,16.23,102400.0,11.393,11.4141,11.393,11.407,102400.0
2012-06-05 10:10:00,16.23,16.24,16.23,16.23,217200.0,11.407,11.4141,11.407,11.407,217200.0
2012-06-05 10:15:00,16.23,16.24,16.23,16.23,96400.0,11.407,11.4141,11.407,11.407,96400.0
2012-06-05 10:20:00,16.23,16.24,16.22,16.24,65200.0,11.407,11.4141,11.4,11.4141,65200.0
2012-06-05 10:25:00,16.24,16.25,16.23,16.24,78800.0,11.4141,11.4211,11.407,11.4141,78800.0
2012-06-05 10:30:00,16.23,16.24,16.21,16.23,56000.0,11.407,11.4141,11.393,11.407,56000.0
2012-06-05 10:35:00,16.23,16.25,16.23,16.25,42800.0,11.407,11.4211,11.407,11.4211,42800.0
2012-06-05 10:40:00,16.25,16.25,16.23,16.24,67200.0,11.4211,11.4211,11.407,11.4141,67200.0
2012-06-05 10:45:00,16.24,16.25,16.23,16.25,62800.0,11.4141,11.4211,11.407,11.4211,62800.0
2012-06-05 10:50:00,16.25,16.27,16.25,16.27,81200.0,11.4211,11.4351,11.4211,11.4351,81200.0
2012-06-05 10:55:00,16.27,16.27,16.25,16.27,79200.0,11.4351,11.4351,11.4211,11.4351,79200.0
2012-06-05 11:00:00,16.26,16.28,16.26,16.26,96800.0,11.4281,11.4422,11.4281,11.4281,96800.0
2012-06-05 11:05:00,16.26,16.27,16.26,16.26,74000.0,11.4281,11.4351,11.4281,11.4281,74000.0
2012-06-05 11:10:00,16.26,16.27,16.26,16.27,69600.0,11.4281,11.4351,11.4281,11.4351,69600.0
2012-06-05 11:15:00,16.27,16.28,16.27,16.27,34000.0,11.4351,11.4422,11.4351,11.4351,34000.0
2012-06-05 11:20:00,16.27,16.28,16.27,16.28,66800.0,11.4351,11.4422,11.4351,11.4422,66800.0
2012-06-05 11:25:00,16.27,16.28,16.27,16.27,72000.0,11.4351,11.4422,11.4351,11.4351,72000.0
2012-06-05 11:30:00,16.27,16.28,16.25,16.25,98400.0,11.4351,11.4422,11.4211,11.4211,98400.0
2012-06-05 11:35:00,16.26,16.27,16.24,16.24,72800.0,11.4281,11.4351,11.4141,11.4141,72800.0
2012-06-05 11:40:00,16.24,16.25,16.23,16.24,118400.0,11.4141,11.4211,11.407,11.4141,118400.0
2012-06-05 11:45:00,16.24,16.25,16.24,16.25,74800.0,11.4141,11.4211,11.4141,11.4211,74800.0
2012-06-05 11:50:00,16.25,16.25,16.24,16.24,61600.0,11.4211,11.4211,11.4141,11.4141,61600.0
2012-06-05 11:55:00,16.25,16.26,16.25,16.25,67200.0,11.4211,11.4281,11.4211,11.4211,67200.0
2012-06-05 12:00:00,16.25,16.27,16.25,16.26,78800.0,11.4211,11.4351,11.4211,11.4281,78800.0
2012-06-05 12:05:00,16.25,16.27,16.25,16.27,118800.0,11.4211,11.4351,11.4211,11.4351,118800.0
2012-06-05 12:10:00,16.27,16.27,16.26,16.26,47600.0,11.4351,11.4351,11.4281,11.4281,47600.0
2012-06-05 12:15:00,16.26,16.27,16.25,16.27,48800.0,11.4281,11.4351,11.4211,11.4351,48800.0
2012-06-05 12:20:00,16.26,16.28,16.26,16.28,172000.0,11.4281,11.4422,11.4281,11.4422,172000.0
2012-06-05 12:25:00,16.28,16.29,16.28,16.28,73200.0,11.4422,11.4492,11.4422,11.4422,73200.0
2012-06-05 12:30:00,16.29,16.3,16.27,16.29,173600.0,11.4492,11.4562,11.4351,11.4492,173600.0
2012-06-05 12:35:00,16.29,16.29,16.27,16.27,92400.0,11.4492,11.4492,11.4351,11.4351,92400.0
2012-06-05 12:40:00,16.27,16.27,16.26,16.27,58400.0,11.4351,11.4351,11.4281,11.4351,58400.0
2012-06-05 12:45:00,16.26,16.28,16.26,16.26,89200.0,11.4281,11.4422,11.4281,11.4281,89200.0
2012-06-05 12:50:00,16.26,16.28,16.26,16.27,79200.0,11.4281,11.4422,11.4281,11.4351,79200.0
2012-06-05 12:55:00,16.28,16.28,16.27,16.27,100000.0,11.4422,11.4422,11.4351,11.4351,100000.0
2012-06-05 13:00:00,16.27,16.27,16.26,16.26,86400.0,11.4351,11.4351,11.4281,11.4281,86400.0
2012-06-05 13:05:00,16.26,16.26,16.25,16.26,44400.0,11.4281,11.4281,11.4211,11.4281,44400.0
2012-06-05 13:10:00,16.26,16.26,16.25,16.26,69200.0,11.4281,11.4281,11.4211,11.4281,69200.0
2012-06-05 13:15:00,16.26,16.27,16.25,16.25,166000.0,11.4281,11.4351,11.4211,11.4211,166000.0
2012-06-05 13:20:00,16.25,16.26,16.25,16.25,124800.0,11.4211,11.4281,11.4211,11.4211,124800.0
2012-06-05 13:25:00,16.25,16.27,16.25,16.26,68800.0,11.4211,11.4351,11.4211,11.4281,68800.0
2012-06-05 13:30:00,16.26,16.29,16.26,16.28,85200.0,11.4281,11.4492,11.4281,11.4422,85200.0
2012-06-05 13:35:00,16.29,16.3,16.28,16.29,40000.0,11.4492,11.4562,11.4422,11.4492,40000.0
2012-06-05 13:40:00,16.29,16.31,16.29,16.31,81600.0,11.4492,11.4633,11.4492,11.4633,81600.0
2012-06-05 13:45:00,16.31,16.32,16.31,16.32,58400.0,11.4633,11.4703,11.4633,11.4703,58400.0
2012-06-05 13:50:00,16.32,16.33,16.31,16.32,49200.0,11.4703,11.4773,11.4633,11.4703,49200.0
2012-06-05 13:55:00,16.32,16.32,16.32,16.32,38800.0,11.4703,11.4703,11.4703,11.4703,38800.0
2012-06-05 14:00:00,16.32,16.32,16.32,16.32,41200.0,11.4703,11.4703,11.4703,11.4703,41200.0
2012-06-05 14:05:00,16.32,16.33,16.32,16.33,121600.0,11.4703,11.4773,11.4703,11.4773,121600.0
2012-06-05 14:10:00,16.33,16.33,16.32,16.32,55200.0,11.4773,11.4773,11.4703,11.4703,55200.0
2012-06-05 14:15:00,16.33,16.34,16.32,16.33,80800.0,11.4773,11.4843,11.4703,11.4773,80800.0
2012-06-05 14:20:00,16.33,16.34,16.33,16.34,73200.0,11.4773,11.4843,11.4773,11.4843,73200.0
2012-06-05 14:25:00,16.34,16.34,16.33,16.33,48800.0,11.4843,11.4843,11.4773,11.4773,48800.0
2012-06-05 14:30:00,16.33,16.33,16.32,16.33,82000.0,11.4773,11.4773,11.4703,11.4773,82000.0
2012-06-05 14:35:00,16.33,16.33,16.31,16.31,36000.0,11.4773,11.4773,11.4633,11.4633,36000.0
2012-06-05 14:40:00,16.32,16.32,16.3,16.31,102800.0,11.4703,11.4703,11.4562,11.4633,102800.0
2012-06-05 14:45:00,16.31,16.31,16.31,16.31,51200.0,11.4633,11.4633,11.4633,11.4633,51200.0
2012-06-05 14:50:00,16.31,16.31,16.3,16.31,30400.0,11.4633,11.4633,11.4562,11.4633,30400.0
2012-06-05 14:55:00,16.3,16.31,16.3,16.3,48400.0,11.4562,11.4633,11.4562,11.4562,48400.0
2012-06-05 15:00:00,16.3,16.32,16.3,16.3,67600.0,11.4562,11.4703,11.4562,11.4562,67600.0
2012-06-05 15:05:00,16.3,16.31,16.3,16.3,62000.0,11.4562,11.4633,11.4562,11.4562,62000.0
2012-06-05 15:10:00,16.3,16.3,16.29,16.3,50400.0,11.4562,11.4562,11.4492,11.4562,50400.0
2012-06-05 15:15:00,16.3,16.3,16.29,16.3,34000.0,11.4562,11.4562,11.4492,11.4562,34000.0
2012-06-05 15:20:00,16.3,16.31,16.3,16.3,38400.0,11.4562,11.4633,11.4562,11.4562,38400.0
2012-06-05 15:25:00,16.3,16.31,16.3,16.3,86400.0,11.4562,11.4633,11.4562,11.4562,86400.0
2012-06-05 15:30:00,16.3,16.31,16.3,16.31,102000.0,11.4562,11.4633,11.4562,11.4633,102000.0
2012-06-05 15:35:00,16.31,16.31,16.3,16.3,128800.0,11.4633,11.4633,11.4562,11.4562,128800.0
2012-06-05 15:40:00,16.3,16.31,16.29,16.29,141200.0,11.4562,11.4633,11.4492,11.4492,141200.0
2012-06-05 15:45:00,16.29,16.3,16.27,16.27,219200.0,11.4492,11.4562,11.4351,11.4351,219200.0
2012-06-05 15:50:00,16.28,16.3,16.27,16.29,189200.0,11.4422,11.4562,11.4351,11.4492,189200.0
2012-06-05 15:55:00,16.3,16.3,16.28,16.28,286000.0,11.4562,11.4562,11.4422,11.4422,286000.0
2012-06-06 09:30:00,16.35,16.39,16.34,16.34,145200.0,11.4914,11.5195,11.4843,11.4843,145200.0
2012-06-06 09:35:00,16.34,16.35,16.29,16.29,53600.0,11.4843,11.4914,11.4492,11.4492,53600.0
2012-06-06 09:40:00,16.29,16.32,16.29,16.32,26000.0,11.4492,11.4703,11.4492,11.4703,26000.0
2012-06-06 09:45:00,16.32,16.33,16.32,16.32,52800.0,11.4703,11.4773,11.4703,11.4703,52800.0
2012-06-06 09:50:00,16.32,16.32,16.31,16.31,24800.0,11.4703,11.4703,11.4633,11.4633,24800.0
2012-06-06 09:55:00,16.31,16.33,16.31,16.33,34000.0,11.4633,11.4773,11.4633,11.4773,34000.0
2012-06-06 10:00:00,16.33,16.35,16.33,16.34,48400.0,11.4773,11.4914,11.4773,11.4843,48400.0
2012-06-06 10:05:00,16.34,16.35,16.33,16.35,36800.0,11.4843,11.4914,11.4773,11.4914,36800.0
2012-06-06 10:10:00,16.34,16.35,16.34,16.35,49600.0,11.4843,11.4914,11.4843,11.4914,49600.0
2012-06-06 10:15:00,16.35,16.35,16.31,16.31,38800.0,11.4914,11.4914,11.4633,11.4633,38800.0
2012-06-06 10:20:00,16.31,16.31,16.3,16.3,24800.0,11.4633,11.4633,11.4562,11.4562,24800.0
2012-06-06 10:25:00,16.31,16.31,16.29,16.29,22800.0,11.4633,11.4633,11.4492,11.4492,22800.0
2012-06-06 10:30:00,16.29,16.32,16.29,16.32,52800.0,11.4492,11.4703,11.4492,11.4703,52800.0
2012-06-06 10:35:00,16.32,16.33,16.3,16.3,75200.0,11.4703,11.4773,11.4562,11.4562,75200.0
2012-06-06 10:40:00,16.3,16.31,16.3,16.31,76400.0,11.4562,11.4633,11.4562,11.4633,76400.0
2012-06-06 10:45:00,16.31,16.31,16.31,16.31,81600.0,11.4633,11.4633,11.4633,11.4633,81600.0
2012-06-06 10:50:00,16.31,16.31,16.3,16.3,55200.0,11.4633,11.4633,11.4562,11.4562,55200.0
2012-06-06 10:55:00,16.31,16.31,16.3,16.31,54000.0,11.4633,11.4633,11.4562,11.4633,54000.0
2012-06-06 11:00:00,16.31,16.31,16.3,16.31,66000.0,11.4633,11.4633,11.4562,11.4633,66000.0
2012-06-06 11:05:00,16.31,16.31,16.31,16.31,51600.0,11.4633,11.4633,11.4633,11.4633,51600.0
2012-06-06 11:10:00,16.31,16.33,16.31,16.33,148800.0,11.4633,11.4773,11.4633,11.4773,148800.0
2012-06-06 11:15:00,16.33,16.35,16.33,16.35,39200.0,11.4773,11.4914,11.4773,11.4914,39200.0
2012-06-06 11:20:00,16.35,16.37,16.35,16.35,85600.0,11.4914,11.5054,11.4914,11.4914,85600.0
2012-06-06 11:25:00,16.35,16.37,16.34,16.36,87200.0,11.4914,11.5054,11.4843,11.4984,87200.0
2012-06-06 11:30:00,16.36,16.36,16.35,16.35,26800.0,11.4984,11.4984,11.4914,11.4914,26800.0
2012-06-06 11:35:00,16.35,16.36,16.35,16.35,20800.0,11.4914,11.4984,11.4914,11.4914,20800.0
2012-06-06 11:40:00,16.35,16.35,16.35,16.35,18400.0,11.4914,11.4914,11.4914,11.4914,18400.0
2012-06-06 11:45:00,16.35,16.37,16.35,16.37,46400.0,11.4914,11.5054,11.4914,11.5054,46400.0
2012-06-06 11:50:00,16.37,16.37,16.36,16.37,80000.0,11.5054,11.5054,11.4984,11.5054,80000.0
2012-06-06 11:55:00,16.37,16.38,16.36,16.38,154800.0,11.5054,11.5125,11.4984,11.5125,154800.0
2012-06-06 12:00:00,16.37,16.39,16.37,16.39,14800.0,11.5054,11.5195,11.5054,11.5195,14800.0
2012-06-06 12:05:00,16.39,16.4,16.39,16.4,57600.0,11.5195,11.5265,11.5195,11.5265,57600.0
2012-06-06 12:10:00,16.4,16.42,16.4,16.42,31200.0,11.5265,11.5406,11.5265,11.5406,31200.0
2012-06-06 12:15:00,16.41,16.41,16.4,16.4,16400.0,11.5335,11.5335,11.5265,11.5265,16400.0
2012-06-06 12:20:00,16.4,16.42,16.4,16.42,62000.0,11.5265,11.5406,11.5265,11.5406,62000.0
2012-06-06 12:25:00,16.42,16.42,16.41,16.42,46400.0,11.5406,11.5406,11.5335,11.5406,46400.0
2012-06-06 12:30:00,16.41,16.41,16.4,16.4,33200.0,11.5335,11.5335,11.5265,11.5265,33200.0
2012-06-06 12:35:00,16.4,16.41,16.39,16.4,21200.0,11.5265,11.5335,11.5195,11.5265,21200.0
2012-06-06 12:40:00,16.4,16.41,16.4,16.41,33200.0,11.5265,11.5335,11.5265,11.5335,33200.0
2012-06-06 12:45:00,16.41,16.42,16.41,16.41,32000.0,11.5335,11.5406,11.5335,11.5335,32000.0
2012-06-06 12:50:00,16.41,16.41,16.41,16.41,30400.0,11.5335,11.5335,11.5335,11.5335,30400.0
2012-06-06 12:55:00,16.41,16.41,16.4,16.4,21200.0,11.5335,11.5335,11.5265,11.5265,21200.0
2012-06-06 13:00:00,16.4,16.41,16.4,16.4,18000.0,11.5265,11.5335,11.5265,11.5265,18000.0
2012-06-06 13:05:00,16.4,16.4,16.39,16.39,36000.0,11.5265,11.5265,11.5195,11.5195,36000.0
2012-06-06 13:10:00,16.39,16.39,16.39,16.39,31600.0,11.5195,11.5195,11.5195,11.5195,31600.0
2012-06-06 13:15:00,16.39,16.39,16.39,16.39,12400.0,11.5195,11.5195,11.5195,11.5195,12400.0
2012-06-06 13:20:00,16.4,16.42,16.39,16.42,44400.0,11.5265,11.5406,11.5195,11.5406,44400.0
2012-06-06 13:25:00,16.41,16.43,16.41,16.43,141200.0,11.5335,11.5476,11.5335,11.5476,141200.0
2012-06-06 13:30:00,16.43,16.43,16.43,16.43,47200.0,11.5476,11.5476,11.5476,11.5476,47200.0
2012-06-06 13:35:00,16.43,16.43,16.42,16.42,56800.0,11.5476,11.5476,11.5406,11.5406,56800.0
2012-06-06 13:40:00,16.42,16.43,16.41,16.42,68800.0,11.5406,11.5476,11.5335,11.5406,68800.0
2012-06-06 13:45:00,16.42,16.43,16.42,16.43,50800.0,11.5406,11.5476,11.5406,11.5476,50800.0
2012-06-06 13:50:00,16.43,16.43,16.41,16.42,61600.0,11.5476,11.5476,11.5335,11.5406,61600.0
2012-06-06 13:55:00,16.42,16.42,16.42,16.42,16800.0,11.5406,11.5406,11.5406,11.5406,16800.0
2012-06-06 14:00:00,16.42,16.44,16.42,16.43,53200.0,11.5406,11.5546,11.5406,11.5476,53200.0
2012-06-06 14:05:00,16.43,16.43,16.43,16.43,18000.0,11.5476,11.5476,11.5476,11.5476,18000.0
2012-06-06 14:10:00,16.43,16.43,16.42,16.42,45200.0,11.5476,11.5476,11.5406,11.5406,45200.0
2012-06-06 14:15:00,16.42,16.43,16.42,16.43,26800.0,11.5406,11.5476,11.5406,11.5476,26800.0
2012-06-06 14:20:00,16.43,16.43,16.43,16.43,31600.0,11.5476,11.5476,11.5476,11.5476,31600.0
2012-06-06 14:25:00,16.43,16.44,16.43,16.43,46800.0,11.5476,11.5546,11.5476,11.5476,46800.0
2012-06-06 14:30:00,16.43,16.45,16.43,16.44,51200.0,11.5476,11.5617,11.5476,11.5546,51200.0
2012-06-06 14:35:00,16.44,16.45,16.44,16.44,25600.0,11.5546,11.5617,11.5546,11.5546,25600.0
2012-06-06 14:40:00,16.44,16.45,16.44,16.45,36400.0,11.5546,11.5617,11.5546,11.5617,36400.0
2012-06-06 14:45:00,16.44,16.45,16.44,16.44,30000.0,11.5546,11.5617,11.5546,11.5546,30000.0
2012-06-06 14:50:00,16.44,16.44,16.43,16.43,24400.0,11.5546,11.5546,11.5476,11.5476,24400.0
2012-06-06 14:55:00,16.43,16.44,16.43,16.44,44800.0,11.5476,11.5546,11.5476,11.5546,44800.0
2012-06-06 15:00:00,16.44,16.45,16.44,16.45,32000.0,11.5546,11.5617,11.5546,11.5617,32000.0
2012-06-06 15:05:00,16.45,16.45,16.44,16.45,69600.0,11.5617,11.5617,11.5546,11.5617,69600.0
2012-06-06 15:10:00,16.45,16.45,16.44,16.44,51600.0,11.5617,11.5617,11.5546,11.5546,51600.0
2012-06-06 15:15:00,16.44,16.44,16.42,16.43,39200.0,11.5546,11.5546,11.5406,11.5476,39200.0
2012-06-06 15:20:00,16.43,16.44,16.42,16.44,75600.0,11.5476,11.5546,11.5406,11.5546,75600.0
2012-06-06 15:25:00,16.44,16.44,16.43,16.43,245200.0,11.5546,11.5546,11.5476,11.5476,245200.0
2012-06-06 15:30:00,16.43,16.43,16.42,16.42,106800.0,11.5476,11.5476,11.5406,11.5406,106800.0
2012-06-06 15:35:00,16.42,16.43,16.4,16.4,546800.0,11.5406,11.5476,11.5265,11.5265,546800.0
2012-06-06 15:40:00,16.41,16.42,16.41,16.42,66800.0,11.5335,11.5406,11.5335,11.5406,66800.0
2012-06-06 15:45:00,16.42,16.43,16.41,16.42,200400.0,11.5406,11.5476,11.5335,11.5406,200400.0
2012-06-06 15:50:00,16.42,16.43,16.41,16.43,222800.0,11.5406,11.5476,11.5335,11.5476,222800.0
2012-06-06 15:55:00,16.43,16.43,16.41,16.42,1073600.0,11.5476,11.5476,11.5335,11.5406,1073600.0
2012-06-07 09:30:00,16.5,16.54,16.49,16.51,160000.0,11.5968,11.6249,11.5898,11.6038,160000.0
2012-06-07 09:35:00,16.51,16.51,16.48,16.49,284800.0,11.6038,11.6038,11.5827,11.5898,284800.0
2012-06-07 09:40:00,16.49,16.49,16.47,16.48,102800.0,11.5898,11.5898,11.5757,11.5827,102800.0
2012-06-07 09:45:00,16.49,16.52,16.48,16.52,108800.0,11.5898,11.6109,11.5827,11.6109,108800.0
2012-06-07 09:50:00,16.52,16.52,16.49,16.5,85200.0,11.6109,11.6109,11.5898,11.5968,85200.0
2012-06-07 09:55:00,16.5,16.51,16.49,16.51,174000.0,11.5968,11.6038,11.5898,11.6038,174000.0
2012-06-07 10:00:00,16.51,16.51,16.48,16.49,163200.0,11.6038,11.6038,11.5827,11.5898,163200.0
2012-06-07 10:05:00,16.5,16.52,16.49,16.51,231600.0,11.5968,11.6109,11.5898,11.6038,231600.0
2012-06-07 10:10:00,16.51,16.53,16.5,16.53,155600.0,11.6038,11.6179,11.5968,11.6179,155600.0
2012-06-07 10:15:00,16.53,16.53,16.51,16.52,120400.0,11.6179,11.6179,11.6038,11.6109,120400.0
2012-06-07 10:20:00,16.52,16.56,16.52,16.55,163200.0,11.6109,11.639,11.6109,11.6319,163200.0
2012-06-07 10:25:00,16.55,16.56,16.54,16.56,80000.0,11.6319,11.639,11.6249,11.639,80000.0
2012-06-07 10:30:00,16.56,16.58,16.56,16.58,88400.0,11.639,11.653,11.639,11.653,88400.0
2012-06-07 10:35:00,16.58,16.58,16.56,16.57,53600.0,11.653,11.653,11.639,11.646,53600.0
2012-06-07 10:40:00,16.57,16.58,16.56,16.57,82800.0,11.646,11.653,11.639,11.646,82800.0
2012-06-07 10:45:00,16.58,16.58,16.56,16.57,69200.0,11.653,11.653,11.639,11.646,69200.0
2012-06-07 10:50:00,16.57,16.59,16.57,16.59,46800.0,11.646,11.66,11.646,11.66,46800.0
2012-06-07 10:55:00,16.59,16.6,16.57,16.6,69200.0,11.66,11.6671,11.646,11.6671,69200.0
2012-06-07 11:00:00,16.6,16.6,16.59,16.6,57200.0,11.6671,11.6671,11.66,11.6671,57200.0
2012-06-07 11:05:00,16.6,16.61,16.58,16.59,58800.0,11.6671,11.6741,11.653,11.66,58800.0
2012-06-07 11:10:00,16.59,16.59,16.57,16.57,34400.0,11.66,11.66,11.646,11.646,34400.0
2012-06-07 11:15:00,16.57,16.57,16.56,16.56,39200.0,11.646,11.646,11.639,11.639,39200.0
2012-06-07 11:20:00,16.56,16.59,16.56,16.59,89600.0,11.639,11.66,11.639,11.66,89600.0
2012-06-07 11:25:00,16.59,16.59,16.57,16.57,42000.0,11.66,11.66,11.646,11.646,42000.0
2012-06-07 11:30:00,16.58,16.58,16.55,16.55,82400.0,11.653,11.653,11.6319,11.6319,82400.0
2012-06-07 11:35:00,16.55,16.56,16.55,16.56,96400.0,11.6319,11.639,11.6319,11.639,96400.0
2012-06-07 11:40:00,16.56,16.56,16.55,16.56,72400.0,11.639,11.639,11.6319,11.639,72400.0
2012-06-07 11:45:00,16.57,16.57,16.56,16.57,44800.0,11.646,11.646,11.639,11.646,44800.0
2012-06-07 11:50:00,16.57,16.58,16.57,16.57,48000.0,11.646,11.653,11.646,11.646,48000.0
2012-06-07 11:55:00,16.57,16.57,16.56,16.57,31200.0,11.646,11.646,11.639,11.646,31200.0
2012-06-07 12:00:00,16.57,16.57,16.56,16.57,77200.0,11.646,11.646,11.639,11.646,77200.0
2012-06-07 12:05:00,16.57,16.57,16.56,16.57,107200.0,11.646,11.646,11.639,11.646,107200.0
2012-06-07 12:10:00,16.57,16.58,16.57,16.58,75200.0,11.646,11.653,11.646,11.653,75200.0
2012-06-07 12:15:00,16.58,16.59,16.57,16.58,60400.0,11.653,11.66,11.646,11.653,60400.0
2012-06-07 12:20:00,16.57,16.58,16.56,16.56,52400.0,11.646,11.653,11.639,11.639,52400.0
2012-06-07 12:25:00,16.56,16.57,16.56,16.57,40000.0,11.639,11.646,11.639,11.646,40000.0
2012-06-07 12:30:00,16.57,16.57,16.56,16.57,68000.0,11.646,11.646,11.639,11.646,68000.0
2012-06-07 12:35:00,16.57,16.58,16.57,16.58,23600.0,11.646,11.653,11.646,11.653,23600.0
2012-06-07 12:40:00,16.58,16.58,16.55,16.55,89200.0,11.653,11.653,11.6319,11.6319,89200.0
2012-06-07 12:45:00,16.55,16.56,16.55,16.56,38800.0,11.6319,11.639,11.6319,11.639,38800.0
2012-06-07 12:50:00,16.56,16.57,16.56,16.56,40000.0,11.639,11.646,11.639,11.639,40000.0
2012-06-07 12:55:00,16.56,16.57,16.56,16.56,57600.0,11.639,11.646,11.639,11.639,57600.0
2012-06-07 13:00:00,16.56,16.57,16.56,16.56,73600.0,11.639,11.646,11.639,11.639,73600.0
2012-06-07 13:05:00,16.56,16.57,16.56,16.56,41200.0,11.639,11.646,11.639,11.639,41200.0
2012-06-07 13:10:00,16.56,16.57,16.56,16.56,46400.0,11.639,11.646,11.639,11.639,46400.0
2012-06-07 13:15:00,16.56,16.57,16.56,16.56,77200.0,11.639,11.646,11.639,11.639,77200.0
2012-06-07 13:20:00,16.57,16.57,16.56,16.57,50800.0,11.646,11.646,11.639,11.646,50800.0
2012-06-07 13:25:00,16.57,16.58,16.57,16.57,59200.0,11.646,11.653,11.646,11.646,59200.0
2012-06-07 13:30:00,16.57,16.57,16.57,16.57,24000.0,11.646,11.646,11.646,11.646,24000.0
2012-06-07 13:35:00,16.57,16.57,16.57,16.57,30800.0,11.646,11.646,11.646,11.646,30800.0
2012-06-07 13:40:00,16.57,16.57,16.56,16.57,34800.0,11.646,11.646,11.639,11.646,34800.0
2012-06-07 13:45:00,16.57,16.58,16.57,16.58,44800.0,11.646,11.653,11.646,11.653,44800.0
2012-06-07 13:50:00,16.58,16.59,16.58,16.58,64000.0,11.653,11.66,11.653,11.653,64000.0
2012-06-07 13:55:00,16.58,16.59,16.58,16.58,49200.0,11.653,11.66,11.653,11.653,49200.0
2012-06-07 14:00:00,16.58,16.59,16.57,16.58,62800.0,11.653,11.66,11.646,11.653,62800.0
2012-06-07 14:05:00,16.58,16.58,16.57,16.57,66400.0,11.653,11.653,11.646,11.646,66400.0
2012-06-07 14:10:00,16.57,16.57,16.56,16.57,46800.0,11.646,11.646,11.639,11.646,46800.0
2012-06-07 14:15:00,16.56,16.59,16.56,16.58,45200.0,11.639,11.66,11.639,11.653,45200.0
2012-06-07 14:20:00,16.58,16.58,16.57,16.57,48400.0,11.653,11.653,11.646,11.646,48400.0
2012-06-07 14:25:00,16.57,16.57,16.56,16.57,26000.0,11.646,11.646,11.639,11.646,26000.0
2012-06-07 14:30:00,16.57,16.57,16.55,16.55,59600.0,11.646,11.646,11.6319,11.6319,59600.0
2012-06-07 14:35:00,16.55,16.56,16.55,16.56,71200.0,11.6319,11.639,11.6319,11.639,71200.0
2012-06-07 14:40:00,16.55,16.56,16.55,16.56,38000.0,11.6319,11.639,11.6319,11.639,38000.0
2012-06-07 14:45:00,16.55,16.56,16.55,16.56,40800.0,11.6319,11.639,11.6319,11.639,40800.0
2012-06-07 14:50:00,16.56,16.56,16.56,16.56,35200.0,11.639,11.639,11.639,11.639,35200.0
2012-06-07 14:55:00,16.56,16.56,16.55,16.55,48400.0,11.639,11.639,11.6319,11.6319,48400.0
2012-06-07 15:00:00,16.55,16.56,16.55,16.55,109200.0,11.6319,11.639,11.6319,11.6319,109200.0
2012-06-07 15:05:00,16.55,16.56,16.54,16.55,144800.0,11.6319,11.639,11.6249,11.6319,144800.0
2012-06-07 15:10:00,16.55,16.56,16.55,16.56,66400.0,11.6319,11.639,11.6319,11.639,66400.0
2012-06-07 15:15:00,16.56,16.56,16.55,16.56,90000.0,11.639,11.639,11.6319,11.639,90000.0
2012-06-07 15:20:00,16.56,16.57,16.55,16.57,143600.0,11.639,11.646,11.6319,11.646,143600.0
2012-06-07 15:25:00,16.56,16.58,16.56,16.57,75200.0,11.639,11.653,11.639,11.646,75200.0
2012-06-07 15:30:00,16.57,16.58,16.56,16.57,135600.0,11.646,11.653,11.639,11.646,135600.0
2012-06-07 15:35:00,16.57,16.57,16.56,16.56,85200.0,11.646,11.646,11.639,11.639,85200.0
2012-06-07 15:40:00,16.56,16.57,16.55,16.57,123600.0,11.639,11.646,11.6319,11.646,123600.0
2012-06-07 15:45:00,16.57,16.57,16.55,16.56,280400.0,11.646,11.646,11.6319,11.639,280400.0
2012-06-07 15:50:00,16.56,16.57,16.54,16.55,189200.0,11.639,11.646,11.6249,11.6319,189200.0
2012-06-07 15:55:00,16.55,16.56,16.55,16.56,407600.0,11.6319,11.639,11.6319,11.639,407600.0
2012-06-08 09:30:00,16.51,16.53,16.49,16.52,225600.0,11.6038,11.6179,11.5898,11.6109,225600.0
2012-06-08 09:35:00,16.52,16.56,16.51,16.56,55200.0,11.6109,11.639,11.6038,11.639,55200.0
2012-06-08 09:40:00,16.56,16.58,16.56,16.57,138000.0,11.639,11.653,11.639,11.646,138000.0
2012-06-08 09:45:00,16.56,16.58,16.55,16.57,77200.0,11.639,11.653,11.6319,11.646,77200.0
2012-06-08 09:50:00,16.56,16.59,16.56,16.59,57600.0,11.639,11.66,11.639,11.66,57600.0
2012-06-08 09:55:00,16.58,16.6,16.58,16.58,56800.0,11.653,11.6671,11.653,11.653,56800.0
2012-06-08 10:00:00,16.58,16.59,16.57,16.58,69600.0,11.653,11.66,11.646,11.653,69600.0
2012-06-08 10:05:00,16.58,16.59,16.57,16.59,64000.0,11.653,11.66,11.646,11.66,64000.0
2012-06-08 10:10:00,16.59,16.59,16.57,16.58,44000.0,11.66,11.66,11.646,11.653,44000.0
2012-06-08 10:15:00,16.58,16.59,16.57,16.58,53200.0,11.653,11.66,11.646,11.653,53200.0
2012-06-08 10:20:00,16.58,16.6,16.58,16.59,50400.0,11.653,11.6671,11.653,11.66,50400.0
2012-06-08 10:25:00,16.6,16.6,16.59,16.6,54400.0,11.6671,11.6671,11.66,11.6671,54400.0
2012-06-08 10:30:00,16.6,16.61,16.59,16.6,36800.0,11.6671,11.6741,11.66,11.6671,36800.0
2012-06-08 10:35:00,16.61,16.63,16.6,16.62,177600.0,11.6741,11.6882,11.6671,11.6811,177600.0
2012-06-08 10:40:00,16.62,16.63,16.6,16.61,66800.0,11.6811,11.6882,11.6671,11.6741,66800.0
2012-06-08 10:45:00,16.61,16.64,16.61,16.63,67600.0,11.6741,11.6952,11.6741,11.6882,67600.0
2012-06-08 10:50:00,16.63,16.66,16.63,16.66,114400.0,11.6882,11.7092,11.6882,11.7092,114400.0
2012-06-08 10:55:00,16.66,16.69,16.65,16.68,203600.0,11.7092,11.7303,11.7022,11.7233,203600.0
2012-06-08 11:00:00,16.68,16.68,16.66,16.66,101200.0,11.7233,11.7233,11.7092,11.7092,101200.0
2012-06-08 11:05:00,16.66,16.66,16.65,16.66,53600.0,11.7092,11.7092,11.7022,11.7092,53600.0
2012-06-08 11:10:00,16.66,16.67,16.65,16.66,42800.0,11.7092,11.7163,11.7022,11.7092,42800.0
2012-06-08 11:15:00,16.67,16.68,16.66,16.68,62000.0,11.7163,11.7233,11.7092,11.7233,62000.0
2012-06-08 11:20:00,16.68,16.71,16.68,16.71,100400.0,11.7233,11.7444,11.7233,11.7444,100400.0
2012-06-08 11:25:00,16.71,16.72,16.7,16.71,109200.0,11.7444,11.7514,11.7374,11.7444,109200.0
2012-06-08 11:30:00,16.71,16.73,16.71,16.73,49600.0,11.7444,11.7584,11.7444,11.7584,49600.0
2012-06-08 11:35:00,16.73,16.73,16.71,16.72,72400.0,11.7584,11.7584,11.7444,11.7514,72400.0
2012-06-08 11:40:00,16.72,16.73,16.7,16.7,66800.0,11.7514,11.7584,11.7374,11.7374,66800.0
2012-06-08 11:45:00,16.7,16.72,16.7,16.71,106400.0,11.7374,11.7514,11.7374,11.7444,106400.0
2012-06-08 11:50:00,16.71,16.71,16.7,16.71,49600.0,11.7444,11.7444,11.7374,11.7444,49600.0
2012-06-08 11:55:00,16.71,16.71,16.68,16.68,71600.0,11.7444,11.7444,11.7233,11.7233,71600.0
2012-06-08 12:00:00,16.69,16.7,16.68,16.68,78400.0,11.7303,11.7374,11.7233,11.7233,78400.0
2012-06-08 12:05:00,16.68,16.7,16.68,16.69,74800.0,11.7233,11.7374,11.7233,11.7303,74800.0
2012-06-08 12:10:00,16.69,16.7,16.68,16.7,50000.0,11.7303,11.7374,11.7233,11.7374,50000.0
2012-06-08 12:15:00,16.69,16.7,16.69,16.7,39200.0,11.7303,11.7374,11.7303,11.7374,39200.0
2012-06-08 12:20:00,16.7,16.7,16.69,16.7,42000.0,11.7374,11.7374,11.7303,11.7374,42000.0
2012-06-08 12:25:00,16.7,16.71,16.7,16.71,35600.0,11.7374,11.7444,11.7374,11.7444,35600.0
2012-06-08 12:30:00,16.71,16.73,16.71,16.73,58400.0,11.7444,11.7584,11.7444,11.7584,58400.0
2012-06-08 12:35:00,16.73,16.73,16.72,16.72,40800.0,11.7584,11.7584,11.7514,11.7514,40800.0
2012-06-08 12:40:00,16.72,16.73,16.72,16.73,38800.0,11.7514,11.7584,11.7514,11.7584,38800.0
2012-06-08 12:45:00,16.73,16.73,16.72,16.73,29600.0,11.7584,11.7584,11.7514,11.7584,29600.0
2012-06-08 12:50:00,16.73,16.73,16.72,16.73,36400.0,11.7584,11.7584,11.7514,11.7584,36400.0
2012-06-08 12:55:00,16.73,16.73,16.72,16.72,30000.0,11.7584,11.7584,11.7514,11.7514,30000.0
2012-06-08 13:00:00,16.72,16.73,16.72,16.73,54000.0,11.7514,11.7584,11.7514,11.7584,54000.0
2012-06-08 13:05:00,16.73,16.74,16.73,16.74,43200.0,11.7584,11.7655,11.7584,11.7655,43200.0
2012-06-08 13:10:00,16.74,16.74,16.72,16.73,31600.0,11.7655,11.7655,11.7514,11.7584,31600.0
2012-06-08 13:15:00,16.73,16.74,16.72,16.72,66800.0,11.7584,11.7655,11.7514,11.7514,66800.0
2012-06-08 13:20:00,16.72,16.73,16.72,16.73,34000.0,11.7514,11.7584,11.7514,11.7584,34000.0
2012-06-08 13:25:00,16.73,16.73,16.72,16.73,28400.0,11.7584,11.7584,11.7514,11.7584,28400.0
2012-06-08 13:30:00,16.72,16.73,16.72,16.72,36800.0,11.7514,11.7584,11.7514,11.7514,36800.0
2012-06-08 13:35:00,16.72,16.73,16.72,16.72,36400.0,11.7514,11.7584,11.7514,11.7514,36400.0
2012-06-08 13:40:00,16.72,16.72,16.71,16.72,34800.0,11.7514,11.7514,11.7444,11.7514,34800.0
2012-06-08 13:45:00,16.72,16.72,16.71,16.71,22800.0,11.7514,11.7514,11.7444,11.7444,22800.0
2012-06-08 13:50:00,16.71,16.72,16.71,16.71,24400.0,11.7444,11.7514,11.7444,11.7444,24400.0
2012-06-08 13:55:00,16.71,16.72,16.71,16.72,39600.0,11.7444,11.7514,11.7444,11.7514,39600.0
2012-06-08 14:00:00,16.72,16.72,16.71,16.71,34400.0,11.7514,11.7514,11.7444,11.7444,34400.0
2012-06-08 14:05:00,16.71,16.72,16.7,16.72,87600.0,11.7444,11.7514,11.7374,11.7514,87600.0
2012-06-08 14:10:00,16.72,16.72,16.71,16.72,21600.0,11.7514,11.7514,11.7444,11.7514,21600.0
2012-06-08 14:15:00,16.72,16.72,16.71,16.71,35200.0,11.7514,11.7514,11.7444,11.7444,35200.0
2012-06-08 14:20:00,16.71,16.72,16.71,16.71,32800.0,11.7444,11.7514,11.7444,11.7444,32800.0
2012-06-08 14:25:00,16.71,16.72,16.71,16.71,42400.0,11.7444,11.7514,11.7444,11.7444,42400.0
2012-06-08 14:30:00,16.71,16.72,16.7,16.72,56000.0,11.7444,11.7514,11.7374,11.7514,56000.0
2012-06-08 14:35:00,16.72,16.73,16.71,16.73,36400.0,11.7514,11.7584,11.7444,11.7584,36400.0
2012-06-08 14:40:00,16.73,16.74,16.72,16.74,62800.0,11.7584,11.7655,11.7514,11.7655,62800.0
2012-06-08 14:45:00,16.74,16.74,16.73,16.73,28800.0,11.7655,11.7655,11.7584,11.7584,28800.0
2012-06-08 14:50:00,16.73,16.75,16.72,16.74,103200.0,11.7584,11.7725,11.7514,11.7655,103200.0
2012-06-08 14:55:00,16.74,16.75,16.74,16.75,134000.0,11.7655,11.7725,11.7655,11.7725,134000.0
2012-06-08 15:00:00,16.75,16.75,16.74,16.74,80000.0,11.7725,11.7725,11.7655,11.7655,80000.0
2012-06-08 15:05:00,16.74,16.75,16.74,16.74,74800.0,11.7655,11.7725,11.7655,11.7655,74800.0
2012-06-08 15:10:00,16.74,16.76,16.74,16.75,101200.0,11.7655,11.7795,11.7655,11.7725,101200.0
2012-06-08 15:15:00,16.76,16.76,16.75,16.76,71600.0,11.7795,11.7795,11.7725,11.7795,71600.0
2012-06-08 15:20:00,16.76,16.76,16.74,16.74,90000.0,11.7795,11.7795,11.7655,11.7655,90000.0
2012-06-08 15:25:00,16.74,16.74,16.72,16.72,92000.0,11.7655,11.7655,11.7514,11.7514,92000.0
2012-06-08 15:30:00,16.72,16.73,16.71,16.72,86800.0,11.7514,11.7584,11.7444,11.7514,86800.0
2012-06-08 15:35:00,16.72,16.72,16.7,16.71,74400.0,11.7514,11.7514,11.7374,11.7444,74400.0
2012-06-08 15:40:00,16.71,16.71,16.69,16.7,134000.0,11.7444,11.7444,11.7303,11.7374,134000.0
2012-06-08 15:45:00,16.7,16.73,16.7,16.73,262800.0,11.7374,11.7584,11.7374,11.7584,262800.0
2012-06-08 15:50:00,16.73,16.74,16.72,16.74,203200.0,11.7584,11.7655,11.7514,11.7655,203200.0
2012-06-08 15:55:00,16.74,16.74,16.72,16.73,249200.0,11.7655,11.7655,11.7514,11.7584,249200.0
2012-06-11 09:30:00,16.81,16.82,16.68,16.73,228000.0,11.8147,11.8217,11.7233,11.7584,228000.0
2012-06-11 09:35:00,16.72,16.78,16.72,16.77,162800.0,11.7514,11.7936,11.7514,11.7866,162800.0
2012-06-11 09:40:00,16.77,16.8,16.77,16.79,88400.0,11.7866,11.8076,11.7866,11.8006,88400.0
2012-06-11 09:45:00,16.78,16.79,16.74,16.74,97200.0,11.7936,11.8006,11.7655,11.7655,97200.0
2012-06-11 09:50:00,16.74,16.76,16.71,16.71,161600.0,11.7655,11.7795,11.7444,11.7444,161600.0
2012-06-11 09:55:00,16.71,16.72,16.7,16.7,48000.0,11.7444,11.7514,11.7374,11.7374,48000.0
2012-06-11 10:00:00,16.69,16.76,16.69,16.75,328400.0,11.7303,11.7795,11.7303,11.7725,328400.0
2012-06-11 10:05:00,16.76,16.77,16.75,16.77,80800.0,11.7795,11.7866,11.7725,11.7866,80800.0
2012-06-11 10:10:00,16.78,16.8,16.77,16.78,66800.0,11.7936,11.8076,11.7866,11.7936,66800.0
2012-06-11 10:15:00,16.79,16.82,16.78,16.82,393600.0,11.8006,11.8217,11.7936,11.8217,393600.0
2012-06-11 10:20:00,16.81,16.83,16.79,16.8,62800.0,11.8147,11.8287,11.8006,11.8076,62800.0
2012-06-11 10:25:00,16.8,16.8,16.79,16.8,32000.0,11.8076,11.8076,11.8006,11.8076,32000.0
2012-06-11 10:30:00,16.8,16.8,16.79,16.8,37200.0,11.8076,11.8076,11.8006,11.8076,37200.0
2012-06-11 10:35:00,16.8,16.81,16.79,16.79,22800.0,11.8076,11.8147,11.8006,11.8006,22800.0
2012-06-11 10:40:00,16.8,16.8,16.77,16.78,109600.0,11.8076,11.8076,11.7866,11.7936,109600.0
2012-06-11 10:45:00,16.78,16.78,16.77,16.78,26000.0,11.7936,11.7936,11.7866,11.7936,26000.0
2012-06-11 10:50:00,16.78,16.78,16.77,16.78,46400.0,11.7936,11.7936,11.7866,11.7936,46400.0
2012-06-11 10:55:00,16.78,16.78,16.77,16.77,32000.0,11.7936,11.7936,11.7866,11.7866,32000.0
2012-06-11 11:00:00,16.78,16.78,16.76,16.77,57600.0,11.7936,11.7936,11.7795,11.7866,57600.0
2012-06-11 11:05:00,16.76,16.77,16.76,16.76,78400.0,11.7795,11.7866,11.7795,11.7795,78400.0
2012-06-11 11:10:00,16.76,16.76,16.74,16.74,57600.0,11.7795,11.7795,11.7655,11.7655,57600.0
2012-06-11 11:15:00,16.74,16.75,16.74,16.74,22000.0,11.7655,11.7725,11.7655,11.7655,22000.0
2012-06-11 11:20:00,16.74,16.75,16.74,16.74,24800.0,11.7655,11.7725,11.7655,11.7655,24800.0
2012-06-11 11:25:00,16.74,16.75,16.74,16.74,44800.0,11.7655,11.7725,11.7655,11.7655,44800.0
2012-06-11 11:30:00,16.75,16.75,16.74,16.75,24000.0,11.7725,11.7725,11.7655,11.7725,24000.0
2012-06-11 11:35:00,16.75,16.77,16.75,16.75,68400.0,11.7725,11.7866,11.7725,11.7725,68400.0
2012-06-11 11:40:00,16.75,16.76,16.74,16.75,133200.0,11.7725,11.7795,11.7655,11.7725,133200.0
2012-06-11 11:45:00,16.75,16.75,16.74,16.75,39200.0,11.7725,11.7725,11.7655,11.7725,39200.0
2012-06-11 11:50:00,16.75,16.75,16.74,16.74,25600.0,11.7725,11.7725,11.7655,11.7655,25600.0
2012-06-11 11:55:00,16.74,16.75,16.73,16.75,51600.0,11.7655,11.7725,11.7584,11.7725,51600.0
2012-06-11 12:00:00,16.75,16.77,16.74,16.76,94400.0,11.7725,11.7866,11.7655,11.7795,94400.0
2012-06-11 12:05:00,16.77,16.78,16.77,16.77,98400.0,11.7866,11.7936,11.7866,11.7866,98400.0
2012-06-11 12:10:00,16.77,16.78,16.76,16.77,11200.0,11.7866,11.7936,11.7795,11.7866,11200.0
2012-06-11 12:15:00,16.76,16.77,16.74,16.74,40400.0,11.7795,11.7866,11.7655,11.7655,40400.0
2012-06-11 12:20:00,16.74,16.75,16.74,16.75,13600.0,11.7655,11.7725,11.7655,11.7725,13600.0
2012-06-11 12:25:00,16.74,16.75,16.74,16.75,19200.0,11.7655,11.7725,11.7655,11.7725,19200.0
2012-06-11 12:30:00,16.75,16.75,16.74,16.74,15600.0,11.7725,11.7725,11.7655,11.7655,15600.0
2012-06-11 12:35:00,16.74,16.75,16.74,16.74,38000.0,11.7655,11.7725,11.7655,11.7655,38000.0
2012-06-11 12:40:00,16.74,16.75,16.73,16.74,38000.0,11.7655,11.7725,11.7584,11.7655,38000.0
2012-06-11 12:45:00,16.74,16.75,16.73,16.74,38000.0,11.7655,11.7725,11.7584,11.7655,38000.0
2012-06-11 12:50:00,16.73,16.74,16.73,16.74,28400.0,11.7584,11.7655,11.7584,11.7655,28400.0
2012-06-11 12:55:00,16.74,16.74,16.73,16.73,30400.0,11.7655,11.7655,11.7584,11.7584,30400.0
2012-06-11 13:00:00,16.74,16.74,16.73,16.74,25200.0,11.7655,11.7655,11.7584,11.7655,25200.0
2012-06-11 13:05:00,16.74,16.74,16.74,16.74,16800.0,11.7655,11.7655,11.7655,11.7655,16800.0
2012-06-11 13:10:00,16.74,16.75,16.74,16.75,19600.0,11.7655,11.7725,11.7655,11.7725,19600.0
2012-06-11 13:15:00,16.74,16.75,16.74,16.75,60000.0,11.7655,11.7725,11.7655,11.7725,60000.0
2012-06-11 13:20:00,16.75,16.75,16.74,16.74,27600.0,11.7725,11.7725,11.7655,11.7655,27600.0
2012-06-11 13:25:00,16.74,16.74,16.73,16.73,26000.0,11.7655,11.7655,11.7584,11.7584,26000.0
2012-06-11 13:30:00,16.73,16.73,16.71,16.71,35200.0,11.7584,11.7584,11.7444,11.7444,35200.0
2012-06-11 13:35:00,16.71,16.72,16.71,16.71,20400.0,11.7444,11.7514,11.7444,11.7444,20400.0
2012-06-11 13:40:00,16.71,16.72,16.71,16.72,19200.0,11.7444,11.7514,11.7444,11.7514,19200.0
2012-06-11 13:45:00,16.71,16.72,16.71,16.71,29200.0,11.7444,11.7514,11.7444,11.7444,29200.0
2012-06-11 13:50:00,16.72,16.72,16.71,16.71,99600.0,11.7514,11.7514,11.7444,11.7444,99600.0
2012-06-11 13:55:00,16.71,16.72,16.71,16.72,24400.0,11.7444,11.7514,11.7444,11.7514,24400.0
2012-06-11 14:00:00,16.72,16.72,16.7,16.7,59600.0,11.7514,11.7514,11.7374,11.7374,59600.0
2012-06-11 14:05:00,16.69,16.7,16.69,16.69,27200.0,11.7303,11.7374,11.7303,11.7303,27200.0
2012-06-11 14:10:00,16.69,16.7,16.69,16.7,22400.0,11.7303,11.7374,11.7303,11.7374,22400.0
2012-06-11 14:15:00,16.7,16.7,16.69,16.69,26800.0,11.7374,11.7374,11.7303,11.7303,26800.0
2012-06-11 14:20:00,16.69,16.7,16.69,16.7,38800.0,11.7303,11.7374,11.7303,11.7374,38800.0
2012-06-11 14:25:00,16.7,16.7,16.69,16.69,72000.0,11.7374,11.7374,11.7303,11.7303,72000.0
2012-06-11 14:30:00,16.7,16.71,16.69,16.71,31200.0,11.7374,11.7444,11.7303,11.7444,31200.0
2012-06-11 14:35:00,16.71,16.72,16.71,16.72,26000.0,11.7444,11.7514,11.7444,11.7514,26000.0
2012-06-11 14:40:00,16.71,16.73,16.71,16.73,86000.0,11.7444,11.7584,11.7444,11.7584,86000.0
2012-06-11 14:45:00,16.73,16.75,16.73,16.74,42400.0,11.7584,11.7725,11.7584,11.7655,42400.0
2012-06-11 14:50:00,16.74,16.74,16.74,16.74,12800.0,11.7655,11.7655,11.7655,11.7655,12800.0
2012-06-11 14:55:00,16.74,16.75,16.74,16.74,25600.0,11.7655,11.7725,11.7655,11.7655,25600.0
2012-06-11 15:00:00,16.74,16.74,16.73,16.74,35600.0,11.7655,11.7655,11.7584,11.7655,35600.0
2012-06-11 15:05:00,16.73,16.74,16.72,16.72,41200.0,11.7584,11.7655,11.7514,11.7514,41200.0
2012-06-11 15:10:00,16.72,16.72,16.71,16.72,49600.0,11.7514,11.7514,11.7444,11.7514,49600.0
2012-06-11 15:15:00,16.72,16.74,16.72,16.73,44800.0,11.7514,11.7655,11.7514,11.7584,44800.0
2012-06-11 15:20:00,16.73,16.73,16.72,16.72,38400.0,11.7584,11.7584,11.7514,11.7514,38400.0
2012-06-11 15:25:00,16.73,16.73,16.72,16.73,32400.0,11.7584,11.7584,11.7514,11.7584,32400.0
2012-06-11 15:30:00,16.72,16.74,16.72,16.72,47200.0,11.7514,11.7655,11.7514,11.7514,47200.0
2012-06-11 15:35:00,16.71,16.71,16.7,16.71,58800.0,11.7444,11.7444,11.7374,11.7444,58800.0
2012-06-11 15:40:00,16.71,16.72,16.71,16.71,51200.0,11.7444,11.7514,11.7444,11.7444,51200.0
2012-06-11 15:45:00,16.71,16.72,16.69,16.7,100800.0,11.7444,11.7514,11.7303,11.7374,100800.0
2012-06-11 15:50:00,16.69,16.7,16.68,16.68,150000.0,11.7303,11.7374,11.7233,11.7233,150000.0
2012-06-11 15:55:00,16.68,16.68,16.66,16.67,289200.0,11.7233,11.7233,11.7092,11.7163,289200.0
2012-06-12 09:30:00,16.68,16.69,16.63,16.63,97600.0,11.7233,11.7303,11.6882,11.6882,97600.0
2012-06-12 09:35:00,16.63,16.64,16.61,16.62,64400.0,11.6882,11.6952,11.6741,11.6811,64400.0
2012-06-12 09:40:00,16.61,16.61,16.59,16.59,39200.0,11.6741,11.6741,11.66,11.66,39200.0
2012-06-12 09:45:00,16.59,16.61,16.59,16.6,32800.0,11.66,11.6741,11.66,11.6671,32800.0
2012-06-12 09:50:00,16.6,16.61,16.59,16.6,29200.0,11.6671,11.6741,11.66,11.6671,29200.0
2012-06-12 09:55:00,16.6,16.61,16.58,16.58,39600.0,11.6671,11.6741,11.653,11.653,39600.0
2012-06-12 10:00:00,16.58,16.6,16.56,16.56,42400.0,11.653,11.6671,11.639,11.639,42400.0
2012-06-12 10:05:00,16.56,16.58,16.56,16.56,116000.0,11.639,11.653,11.639,11.639,116000.0
2012-06-12 10:10:00,16.56,16.57,16.55,16.55,110000.0,11.639,11.646,11.6319,11.6319,110000.0
2012-06-12 10:15:00,16.55,16.56,16.54,16.54,112000.0,11.6319,11.639,11.6249,11.6249,112000.0
2012-06-12 10:20:00,16.55,16.56,16.54,16.56,241600.0,11.6319,11.639,11.6249,11.639,241600.0
2012-06-12 10:25:00,16.56,16.56,16.55,16.56,42400.0,11.639,11.639,11.6319,11.639,42400.0
2012-06-12 10:30:00,16.56,16.56,16.54,16.56,152000.0,11.639,11.639,11.6249,11.639,152000.0
2012-06-12 10:35:00,16.56,16.56,16.53,16.53,44400.0,11.639,11.639,11.6179,11.6179,44400.0
2012-06-12 10:40:00,16.54,16.57,16.54,16.56,46000.0,11.6249,11.646,11.6249,11.639,46000.0
2012-06-12 10:45:00,16.56,16.57,16.56,16.56,32800.0,11.639,11.646,11.639,11.639,32800.0
2012-06-12 10:50:00,16.56,16.56,16.54,16.54,27200.0,11.639,11.639,11.6249,11.6249,27200.0
2012-06-12 10:55:00,16.54,16.54,16.54,16.54,20400.0,11.6249,11.6249,11.6249,11.6249,20400.0
2012-06-12 11:00:00,16.54,16.54,16.53,16.54,60000.0,11.6249,11.6249,11.6179,11.6249,60000.0
2012-06-12 11:05:00,16.54,16.54,16.53,16.53,42400.0,11.6249,11.6249,11.6179,11.6179,42400.0
2012-06-12 11:10:00,16.54,16.56,16.53,16.55,45600.0,11.6249,11.639,11.6179,11.6319,45600.0
2012-06-12 11:15:00,16.55,16.57,16.55,16.57,40000.0,11.6319,11.646,11.6319,11.646,40000.0
2012-06-12 11:20:00,16.57,16.61,16.57,16.6,112000.0,11.646,11.6741,11.646,11.6671,112000.0
2012-06-12 11:25:00,16.6,16.61,16.59,16.59,108400.0,11.6671,11.6741,11.66,11.66,108400.0
2012-06-12 11:30:00,16.59,16.61,16.59,16.61,28800.0,11.66,11.6741,11.66,11.6741,28800.0
2012-06-12 11:35:00,16.61,16.63,16.61,16.63,23600.0,11.6741,11.6882,11.6741,11.6882,23600.0
2012-06-12 11:40:00,16.63,16.64,16.63,16.64,34000.0,11.6882,11.6952,11.6882,11.6952,34000.0
2012-06-12 11:45:00,16.64,16.64,16.63,16.63,28000.0,11.6952,11.6952,11.6882,11.6882,28000.0
2012-06-12 11:50:00,16.63,16.64,16.63,16.64,18800.0,11.6882,11.6952,11.6882,11.6952,18800.0
2012-06-12 11:55:00,16.64,16.65,16.64,16.65,26800.0,11.6952,11.7022,11.6952,11.7022,26800.0
2012-06-12 12:00:00,16.65,16.65,16.64,16.65,13600.0,11.7022,11.7022,11.6952,11.7022,13600.0
2012-06-12 12:05:00,16.65,16.65,16.63,16.63,22800.0,11.7022,11.7022,11.6882,11.6882,22800.0
2012-06-12 12:10:00,16.63,16.63,16.62,16.63,21200.0,11.6882,11.6882,11.6811,11.6882,21200.0
2012-06-12 12:15:00,16.62,16.63,16.62,16.62,15600.0,11.6811,11.6882,11.6811,11.6811,15600.0
2012-06-12 12:20:00,16.63,16.63,16.62,16.62,10800.0,11.6882,11.6882,11.6811,11.6811,10800.0
2012-06-12 12:25:00,16.63,16.63,16.62,16.62,27600.0,11.6882,11.6882,11.6811,11.6811,27600.0
2012-06-12 12:30:00,16.63,16.64,16.62,16.64,14000.0,11.6882,11.6952,11.6811,11.6952,14000.0
2012-06-12 12:35:00,16.63,16.65,16.63,16.65,26400.0,11.6882,11.7022,11.6882,11.7022,26400.0
2012-06-12 12:40:00,16.65,16.65,16.63,16.63,15600.0,11.7022,11.7022,11.6882,11.6882,15600.0
2012-06-12 12:45:00,16.63,16.63,16.6,16.6,34800.0,11.6882,11.6882,11.6671,11.6671,34800.0
2012-06-12 12:50:00,16.6,16.61,16.6,16.6,17200.0,11.6671,11.6741,11.6671,11.6671,17200.0
2012-06-12 12:55:00,16.59,16.6,16.59,16.6,10000.0,11.66,11.6671,11.66,11.6671,10000.0
2012-06-12 13:00:00,16.6,16.61,16.6,16.61,57600.0,11.6671,11.6741,11.6671,11.6741,57600.0
2012-06-12 13:05:00,16.61,16.62,16.61,16.61,41600.0,11.6741,11.6811,11.6741,11.6741,41600.0
2012-06-12 13:10:00,16.61,16.64,16.61,16.64,51200.0,11.6741,11.6952,11.6741,11.6952,51200.0
2012-06-12 13:15:00,16.64,16.67,16.64,16.66,81600.0,11.6952,11.7163,11.6952,11.7092,81600.0
2012-06-12 13:20:00,16.67,16.67,16.66,16.66,87200.0,11.7163,11.7163,11.7092,11.7092,87200.0
2012-06-12 13:25:00,16.66,16.66,16.66,16.66,30400.0,11.7092,11.7092,11.7092,11.7092,30400.0
2012-06-12 13:30:00,16.66,16.67,16.66,16.66,28800.0,11.7092,11.7163,11.7092,11.7092,28800.0
2012-06-12 13:35:00,16.66,16.66,16.65,16.66,17600.0,11.7092,11.7092,11.7022,11.7092,17600.0
2012-06-12 13:40:00,16.66,16.67,16.66,16.66,32800.0,11.7092,11.7163,11.7092,11.7092,32800.0
2012-06-12 13:45:00,16.66,16.67,16.66,16.67,38800.0,11.7092,11.7163,11.7092,11.7163,38800.0
2012-06-12 13:50:00,16.67,16.68,16.67,16.67,39200.0,11.7163,11.7233,11.7163,11.7163,39200.0
2012-06-12 13:55:00,16.68,16.68,16.67,16.67,37200.0,11.7233,11.7233,11.7163,11.7163,37200.0
2012-06-12 14:00:00,16.67,16.68,16.66,16.68,33600.0,11.7163,11.7233,11.7092,11.7233,33600.0
2012-06-12 14:05:00,16.68,16.68,16.66,16.67,45200.0,11.7233,11.7233,11.7092,11.7163,45200.0
2012-06-12 14:10:00,16.66,16.67,16.65,16.65,38000.0,11.7092,11.7163,11.7022,11.7022,38000.0
2012-06-12 14:15:00,16.65,16.66,16.65,16.65,35600.0,11.7022,11.7092,11.7022,11.7022,35600.0
2012-06-12 14:20:00,16.66,16.67,16.65,16.67,66400.0,11.7092,11.7163,11.7022,11.7163,66400.0
2012-06-12 14:25:00,16.67,16.68,16.67,16.68,71200.0,11.7163,11.7233,11.7163,11.7233,71200.0
2012-06-12 14:30:00,16.67,16.69,16.67,16.69,69600.0,11.7163,11.7303,11.7163,11.7303,69600.0
2012-06-12 14:35:00,16.7,16.7,16.68,16.7,37200.0,11.7374,11.7374,11.7233,11.7374,37200.0
2012-06-12 14:40:00,16.7,16.7,16.69,16.7,47600.0,11.7374,11.7374,11.7303,11.7374,47600.0
2012-06-12 14:45:00,16.69,16.7,16.68,16.69,37600.0,11.7303,11.7374,11.7233,11.7303,37600.0
2012-06-12 14:50:00,16.69,16.69,16.67,16.67,20400.0,11.7303,11.7303,11.7163,11.7163,20400.0
2012-06-12 14:55:00,16.67,16.67,16.67,16.67,22400.0,11.7163,11.7163,11.7163,11.7163,22400.0
2012-06-12 15:00:00,16.67,16.68,16.66,16.67,25200.0,11.7163,11.7233,11.7092,11.7163,25200.0
2012-06-12 15:05:00,16.67,16.68,16.66,16.67,32000.0,11.7163,11.7233,11.7092,11.7163,32000.0
2012-06-12 15:10:00,16.68,16.68,16.67,16.67,32400.0,11.7233,11.7233,11.7163,11.7163,32400.0
2012-06-12 15:15:00,16.67,16.68,16.67,16.67,22400.0,11.7163,11.7233,11.7163,11.7163,22400.0
2012-06-12 15:20:00,16.67,16.68,16.66,16.68,36400.0,11.7163,11.7233,11.7092,11.7233,36400.0
2012-06-12 15:25:00,16.68,16.7,16.68,16.69,58800.0,11.7233,11.7374,11.7233,11.7303,58800.0
2012-06-12 15:30:00,16.69,16.7,16.67,16.68,44000.0,11.7303,11.7374,11.7163,11.7233,44000.0
2012-06-12 15:35:00,16.67,16.68,16.66,16.68,46800.0,11.7163,11.7233,11.7092,11.7233,46800.0
2012-06-12 15:40:00,16.68,16.71,16.67,16.71,98000.0,11.7233,11.7444,11.7163,11.7444,98000.0
2012-06-12 15:45:00,16.71,16.72,16.7,16.7,105200.0,11.7444,11.7514,11.7374,11.7374,105200.0
2012-06-12 15:50:00,16.7,16.71,16.7,16.71,140400.0,11.7374,11.7444,11.7374,11.7444,140400.0
2012-06-12 15:55:00,16.71,16.73,16.71,16.73,317600.0,11.7444,11.7584,11.7444,11.7584,317600.0
2012-06-13 09:30:00,16.7,16.7,16.63,16.64,100800.0,11.7374,11.7374,11.6882,11.6952,100800.0
2012-06-13 09:35:00,16.63,16.66,16.62,16.62,43600.0,11.6882,11.7092,11.6811,11.6811,43600.0
2012-06-13 09:40:00,16.61,16.62,16.59,16.6,22400.0,11.6741,11.6811,11.66,11.6671,22400.0
2012-06-13 09:45:00,16.59,16.6,16.58,16.59,73200.0,11.66,11.6671,11.653,11.66,73200.0
2012-06-13 09:50:00,16.59,16.63,16.58,16.61,91600.0,11.66,11.6882,11.653,11.6741,91600.0
2012-06-13 09:55:00,16.62,16.64,16.6,16.64,68000.0,11.6811,11.6952,11.6671,11.6952,68000.0
2012-06-13 10:00:00,16.64,16.69,16.63,16.69,86000.0,11.6952,11.7303,11.6882,11.7303,86000.0
2012-06-13 10:05:00,16.68,16.71,16.67,16.71,36800.0,11.7233,11.7444,11.7163,11.7444,36800.0
2012-06-13 10:10:00,16.7,16.76,16.7,16.74,122400.0,11.7374,11.7795,11.7374,11.7655,122400.0
2012-06-13 10:15:00,16.74,16.75,16.74,16.74,20400.0,11.7655,11.7725,11.7655,11.7655,20400.0
2012-06-13 10:20:00,16.74,16.75,16.73,16.73,13600.0,11.7655,11.7725,11.7584,11.7584,13600.0
2012-06-13 10:25:00,16.73,16.73,16.7,16.72,29600.0,11.7584,11.7584,11.7374,11.7514,29600.0
2012-06-13 10:30:00,16.72,16.73,16.72,16.73,13600.0,11.7514,11.7584,11.7514,11.7584,13600.0
2012-06-13 10:35:00,16.73,16.75,16.73,16.74,28000.0,11.7584,11.7725,11.7584,11.7655,28000.0
2012-06-13 10:40:00,16.74,16.77,16.74,16.76,70000.0,11.7655,11.7866,11.7655,11.7795,70000.0
2012-06-13 10:45:00,16.76,16.76,16.74,16.74,30800.0,11.7795,11.7795,11.7655,11.7655,30800.0
2012-06-13 10:50:00,16.74,16.75,16.74,16.74,20000.0,11.7655,11.7725,11.7655,11.7655,20000.0
2012-06-13 10:55:00,16.74,16.76,16.74,16.75,24800.0,11.7655,11.7795,11.7655,11.7725,24800.0
2012-06-13 11:00:00,16.75,16.75,16.72,16.72,49200.0,11.7725,11.7725,11.7514,11.7514,49200.0
2012-06-13 11:05:00,16.72,16.72,16.71,16.71,24800.0,11.7514,11.7514,11.7444,11.7444,24800.0
2012-06-13 11:10:00,16.71,16.73,16.71,16.72,109600.0,11.7444,11.7584,11.7444,11.7514,109600.0
2012-06-13 11:15:00,16.72,16.73,16.72,16.73,104400.0,11.7514,11.7584,11.7514,11.7584,104400.0
2012-06-13 11:20:00,16.73,16.75,16.73,16.74,115200.0,11.7584,11.7725,11.7584,11.7655,115200.0
2012-06-13 11:25:00,16.74,16.75,16.72,16.72,51200.0,11.7655,11.7725,11.7514,11.7514,51200.0
2012-06-13 11:30:00,16.72,16.73,16.72,16.73,37600.0,11.7514,11.7584,11.7514,11.7584,37600.0
2012-06-13 11:35:00,16.73,16.73,16.72,16.72,114000.0,11.7584,11.7584,11.7514,11.7514,114000.0
2012-06-13 11:40:00,16.72,16.73,16.71,16.71,66800.0,11.7514,11.7584,11.7444,11.7444,66800.0
2012-06-13 11:45:00,16.71,16.72,16.71,16.71,20800.0,11.7444,11.7514,11.7444,11.7444,20800.0
2012-06-13 11:50:00,16.71,16.72,16.7,16.71,28000.0,11.7444,11.7514,11.7374,11.7444,28000.0
2012-06-13 11:55:00,16.71,16.72,16.71,16.71,20400.0,11.7444,11.7514,11.7444,11.7444,20400.0
2012-06-13 12:00:00,16.71,16.71,16.7,16.71,15600.0,11.7444,11.7444,11.7374,11.7444,15600.0
2012-06-13 12:05:00,16.71,16.71,16.7,16.71,53200.0,11.7444,11.7444,11.7374,11.7444,53200.0
2012-06-13 12:10:00,16.71,16.72,16.7,16.72,42000.0,11.7444,11.7514,11.7374,11.7514,42000.0
2012-06-13 12:15:00,16.72,16.73,16.71,16.73,91200.0,11.7514,11.7584,11.7444,11.7584,91200.0
2012-06-13 12:20:00,16.73,16.73,16.71,16.72,73200.0,11.7584,11.7584,11.7444,11.7514,73200.0
2012-06-13 12:25:00,16.72,16.72,16.7,16.7,44000.0,11.7514,11.7514,11.7374,11.7374,44000.0
2012-06-13 12:30:00,16.7,16.73,16.7,16.73,84400.0,11.7374,11.7584,11.7374,11.7584,84400.0
2012-06-13 12:35:00,16.73,16.75,16.73,16.75,16400.0,11.7584,11.7725,11.7584,11.7725,16400.0
2012-06-13 12:40:00,16.75,16.76,16.75,16.76,24000.0,11.7725,11.7795,11.7725,11.7795,24000.0
2012-06-13 12:45:00,16.76,16.77,16.75,16.75,25600.0,11.7795,11.7866,11.7725,11.7725,25600.0
2012-06-13 12:50:00,16.75,16.75,16.75,16.75,10400.0,11.7725,11.7725,11.7725,11.7725,10400.0
2012-06-13 12:55:00,16.76,16.76,16.75,16.75,7200.0,11.7795,11.7795,11.7725,11.7725,7200.0
2012-06-13 13:00:00,16.75,16.76,16.75,16.75,13600.0,11.7725,11.7795,11.7725,11.7725,13600.0
2012-06-13 13:05:00,16.75,16.77,16.75,16.77,10000.0,11.7725,11.7866,11.7725,11.7866,10000.0
2012-06-13 13:10:00,16.77,16.77,16.76,16.77,14000.0,11.7866,11.7866,11.7795,11.7866,14000.0
2012-06-13 13:15:00,16.77,16.79,16.77,16.79,25200.0,11.7866,11.8006,11.7866,11.8006,25200.0
2012-06-13 13:20:00,16.78,16.79,16.78,16.78,39200.0,11.7936,11.8006,11.7936,11.7936,39200.0
2012-06-13 13:25:00,16.78,16.79,16.77,16.79,34400.0,11.7936,11.8006,11.7866,11.8006,34400.0
2012-06-13 13:30:00,16.79,16.8,16.79,16.8,11600.0,11.8006,11.8076,11.8006,11.8076,11600.0
2012-06-13 13:35:00,16.8,16.8,16.79,16.79,21600.0,11.8076,11.8076,11.8006,11.8006,21600.0
2012-06-13 13:40:00,16.79,16.8,16.79,16.8,32800.0,11.8006,11.8076,11.8006,11.8076,32800.0
2012-06-13 13:45:00,16.8,16.81,16.8,16.8,18400.0,11.8076,11.8147,11.8076,11.8076,18400.0
2012-06-13 13:50:00,16.8,16.81,16.8,16.81,36400.0,11.8076,11.8147,11.8076,11.8147,36400.0
2012-06-13 13:55:00,16.81,16.81,16.77,16.77,46800.0,11.8147,11.8147,11.7866,11.7866,46800.0
2012-06-13 14:00:00,16.78,16.78,16.77,16.78,13600.0,11.7936,11.7936,11.7866,11.7936,13600.0
2012-06-13 14:05:00,16.78,16.78,16.77,16.78,30400.0,11.7936,11.7936,11.7866,11.7936,30400.0
2012-06-13 14:10:00,16.77,16.78,16.77,16.78,26800.0,11.7866,11.7936,11.7866,11.7936,26800.0
2012-06-13 14:15:00,16.78,16.78,16.77,16.78,37200.0,11.7936,11.7936,11.7866,11.7936,37200.0
2012-06-13 14:20:00,16.78,16.78,16.77,16.78,17200.0,11.7936,11.7936,11.7866,11.7936,17200.0
2012-06-13 14:25:00,16.78,16.78,16.77,16.77,22800.0,11.7936,11.7936,11.7866,11.7866,22800.0
2012-06-13 14:30:00,16.77,16.78,16.76,16.76,28400.0,11.7866,11.7936,11.7795,11.7795,28400.0
2012-06-13 14:35:00,16.76,16.76,16.75,16.76,34000.0,11.7795,11.7795,11.7725,11.7795,34000.0
2012-06-13 14:40:00,16.76,16.76,16.75,16.75,64000.0,11.7795,11.7795,11.7725,11.7725,64000.0
2012-06-13 14:45:00,16.75,16.76,16.75,16.76,22800.0,11.7725,11.7795,11.7725,11.7795,22800.0
2012-06-13 14:50:00,16.76,16.77,16.75,16.76,51200.0,11.7795,11.7866,11.7725,11.7795,51200.0
2012-06-13 14:55:00,16.76,16.77,16.76,16.76,25600.0,11.7795,11.7866,11.7795,11.7795,25600.0
2012-06-13 15:00:00,16.75,16.77,16.75,16.75,26800.0,11.7725,11.7866,11.7725,11.7725,26800.0
2012-06-13 15:05:00,16.75,16.76,16.75,16.75,55600.0,11.7725,11.7795,11.7725,11.7725,55600.0
2012-06-13 15:10:00,16.76,16.76,16.73,16.73,45600.0,11.7795,11.7795,11.7584,11.7584,45600.0
2012-06-13 15:15:00,16.73,16.74,16.71,16.71,74400.0,11.7584,11.7655,11.7444,11.7444,74400.0
2012-06-13 15:20:00,16.71,16.72,16.7,16.71,46400.0,11.7444,11.7514,11.7374,11.7444,46400.0
2012-06-13 15:25:00,16.71,16.71,16.69,16.69,35200.0,11.7444,11.7444,11.7303,11.7303,35200.0
2012-06-13 15:30:00,16.69,16.72,16.69,16.7,63200.0,11.7303,11.7514,11.7303,11.7374,63200.0
2012-06-13 15:35:00,16.7,16.72,16.7,16.71,91600.0,11.7374,11.7514,11.7374,11.7444,91600.0
2012-06-13 15:40:00,16.71,16.72,16.71,16.72,54800.0,11.7444,11.7514,11.7444,11.7514,54800.0
2012-06-13 15:45:00,16.72,16.72,16.71,16.71,78800.0,11.7514,11.7514,11.7444,11.7444,78800.0
2012-06-13 15:50:00,16.71,16.73,16.7,16.72,103200.0,11.7444,11.7584,11.7374,11.7514,103200.0
2012-06-13 15:55:00,16.73,16.75,16.72,16.75,354400.0,11.7584,11.7725,11.7514,11.7725,354400.0
2012-06-14 09:30:00,16.78,16.81,16.77,16.8,84000.0,11.7936,11.8147,11.7866,11.8076,84000.0
2012-06-14 09:35:00,16.8,16.84,16.8,16.82,44000.0,11.8076,11.8358,11.8076,11.8217,44000.0
2012-06-14 09:40:00,16.81,16.84,16.81,16.82,33200.0,11.8147,11.8358,11.8147,11.8217,33200.0
2012-06-14 09:45:00,16.81,16.85,16.81,16.82,52400.0,11.8147,11.8428,11.8147,11.8217,52400.0
2012-06-14 09:50:00,16.81,16.83,16.79,16.81,55200.0,11.8147,11.8287,11.8006,11.8147,55200.0
2012-06-14 09:55:00,16.81,16.83,16.81,16.82,46400.0,11.8147,11.8287,11.8147,11.8217,46400.0
2012-06-14 10:00:00,16.82,16.86,16.82,16.85,76000.0,11.8217,11.8498,11.8217,11.8428,76000.0
2012-06-14 10:05:00,16.85,16.86,16.85,16.85,53600.0,11.8428,11.8498,11.8428,11.8428,53600.0
2012-06-14 10:10:00,16.86,16.86,16.85,16.86,42000.0,11.8498,11.8498,11.8428,11.8498,42000.0
2012-06-14 10:15:00,16.86,16.87,16.86,16.86,106000.0,11.8498,11.8568,11.8498,11.8498,106000.0
2012-06-14 10:20:00,16.86,16.86,16.84,16.84,58000.0,11.8498,11.8498,11.8358,11.8358,58000.0
2012-06-14 10:25:00,16.83,16.84,16.8,16.82,128400.0,11.8287,11.8358,11.8076,11.8217,128400.0
2012-06-14 10:30:00,16.83,16.85,16.81,16.82,161600.0,11.8287,11.8428,11.8147,11.8217,161600.0
2012-06-14 10:35:00,16.82,16.84,16.82,16.82,74000.0,11.8217,11.8358,11.8217,11.8217,74000.0
2012-06-14 10:40:00,16.82,16.84,16.82,16.83,76400.0,11.8217,11.8358,11.8217,11.8287,76400.0
2012-06-14 10:45:00,16.83,16.85,16.83,16.84,66800.0,11.8287,11.8428,11.8287,11.8358,66800.0
2012-06-14 10:50:00,16.84,16.84,16.83,16.84,66000.0,11.8358,11.8358,11.8287,11.8358,66000.0
2012-06-14 10:55:00,16.84,16.84,16.83,16.84,107200.0,11.8358,11.8358,11.8287,11.8358,107200.0
2012-06-14 11:00:00,16.84,16.86,16.84,16.85,41600.0,11.8358,11.8498,11.8358,11.8428,41600.0
2012-06-14 11:05:00,16.85,16.85,16.84,16.85,76400.0,11.8428,11.8428,11.8358,11.8428,76400.0
2012-06-14 11:10:00,16.85,16.87,16.84,16.87,87600.0,11.8428,11.8568,11.8358,11.8568,87600.0
2012-06-14 11:15:00,16.87,16.88,16.86,16.86,194800.0,11.8568,11.8639,11.8498,11.8498,194800.0
2012-06-14 11:20:00,16.86,16.87,16.85,16.86,236800.0,11.8498,11.8568,11.8428,11.8498,236800.0
2012-06-14 11:25:00,16.86,16.87,16.86,16.87,37600.0,11.8498,11.8568,11.8498,11.8568,37600.0
2012-06-14 11:30:00,16.87,16.88,16.85,16.85,91600.0,11.8568,11.8639,11.8428,11.8428,91600.0
2012-06-14 11:35:00,16.85,16.86,16.85,16.85,42800.0,11.8428,11.8498,11.8428,11.8428,42800.0
2012-06-14 11:40:00,16.85,16.85,16.83,16.83,113200.0,11.8428,11.8428,11.8287,11.8287,113200.0
2012-06-14 11:45:00,16.83,16.84,16.83,16.83,34000.0,11.8287,11.8358,11.8287,11.8287,34000.0
2012-06-14 11:50:00,16.83,16.84,16.82,16.82,79600.0,11.8287,11.8358,11.8217,11.8217,79600.0
2012-06-14 11:55:00,16.82,16.82,16.8,16.81,122000.0,11.8217,11.8217,11.8076,11.8147,122000.0
2012-06-14 12:00:00,16.81,16.81,16.79,16.8,199200.0,11.8147,11.8147,11.8006,11.8076,199200.0
2012-06-14 12:05:00,16.8,16.82,16.8,16.82,73600.0,11.8076,11.8217,11.8076,11.8217,73600.0
2012-06-14 12:10:00,16.82,16.82,16.78,16.78,200400.0,11.8217,11.8217,11.7936,11.7936,200400.0
2012-06-14 12:15:00,16.78,16.79,16.76,16.77,298000.0,11.7936,11.8006,11.7795,11.7866,298000.0
2012-06-14 12:20:00,16.77,16.79,16.77,16.78,118000.0,11.7866,11.8006,11.7866,11.7936,118000.0
2012-06-14 12:25:00,16.78,16.79,16.78,16.78,96000.0,11.7936,11.8006,11.7936,11.7936,96000.0
2012-06-14 12:30:00,16.78,16.81,16.78,16.81,56000.0,11.7936,11.8147,11.7936,11.8147,56000.0
2012-06-14 12:35:00,16.81,16.82,16.8,16.8,61600.0,11.8147,11.8217,11.8076,11.8076,61600.0
2012-06-14 12:40:00,16.8,16.81,16.8,16.8,23600.0,11.8076,11.8147,11.8076,11.8076,23600.0
2012-06-14 12:45:00,16.8,16.82,16.8,16.81,52800.0,11.8076,11.8217,11.8076,11.8147,52800.0
2012-06-14 12:50:00,16.81,16.82,16.8,16.8,35200.0,11.8147,11.8217,11.8076,11.8076,35200.0
2012-06-14 12:55:00,16.81,16.81,16.8,16.81,45200.0,11.8147,11.8147,11.8076,11.8147,45200.0
2012-06-14 13:00:00,16.81,16.82,16.81,16.82,53200.0,11.8147,11.8217,11.8147,11.8217,53200.0
2012-06-14 13:05:00,16.82,16.82,16.81,16.82,35600.0,11.8217,11.8217,11.8147,11.8217,35600.0
2012-06-14 13:10:00,16.82,16.83,16.82,16.83,58400.0,11.8217,11.8287,11.8217,11.8287,58400.0
2012-06-14 13:15:00,16.83,16.84,16.82,16.84,37600.0,11.8287,11.8358,11.8217,11.8358,37600.0
2012-06-14 13:20:00,16.83,16.84,16.82,16.82,47600.0,11.8287,11.8358,11.8217,11.8217,47600.0
2012-06-14 13:25:00,16.82,16.82,16.81,16.81,49200.0,11.8217,11.8217,11.8147,11.8147,49200.0
2012-06-14 13:30:00,16.81,16.83,16.81,16.83,50800.0,11.8147,11.8287,11.8147,11.8287,50800.0
2012-06-14 13:35:00,16.83,16.83,16.82,16.83,60800.0,11.8287,11.8287,11.8217,11.8287,60800.0
2012-06-14 13:40:00,16.83,16.83,16.82,16.83,28000.0,11.8287,11.8287,11.8217,11.8287,28000.0
2012-06-14 13:45:00,16.83,16.83,16.82,16.83,28400.0,11.8287,11.8287,11.8217,11.8287,28400.0
2012-06-14 13:50:00,16.83,16.85,16.83,16.84,35200.0,11.8287,11.8428,11.8287,11.8358,35200.0
2012-06-14 13:55:00,16.84,16.85,16.84,16.85,37600.0,11.8358,11.8428,11.8358,11.8428,37600.0
2012-06-14 14:00:00,16.85,16.85,16.85,16.85,62800.0,11.8428,11.8428,11.8428,11.8428,62800.0
2012-06-14 14:05:00,16.85,16.86,16.85,16.85,55600.0,11.8428,11.8498,11.8428,11.8428,55600.0
2012-06-14 14:10:00,16.85,16.85,16.84,16.85,39200.0,11.8428,11.8428,11.8358,11.8428,39200.0
2012-06-14 14:15:00,16.85,16.85,16.84,16.84,33200.0,11.8428,11.8428,11.8358,11.8358,33200.0
2012-06-14 14:20:00,16.84,16.84,16.83,16.83,103600.0,11.8358,11.8358,11.8287,11.8287,103600.0
2012-06-14 14:25:00,16.83,16.83,16.83,16.83,47600.0,11.8287,11.8287,11.8287,11.8287,47600.0
2012-06-14 14:30:00,16.83,16.83,16.83,16.83,20400.0,11.8287,11.8287,11.8287,11.8287,20400.0
2012-06-14 14:35:00,16.83,16.84,16.83,16.84,52000.0,11.8287,11.8358,11.8287,11.8358,52000.0
2012-06-14 14:40:00,16.84,16.84,16.84,16.84,39200.0,11.8358,11.8358,11.8358,11.8358,39200.0
2012-06-14 14:45:00,16.84,16.84,16.82,16.82,60800.0,11.8358,11.8358,11.8217,11.8217,60800.0
2012-06-14 14:50:00,16.83,16.83,16.81,16.81,65200.0,11.8287,11.8287,11.8147,11.8147,65200.0
2012-06-14 14:55:00,16.82,16.83,16.82,16.83,48800.0,11.8217,11.8287,11.8217,11.8287,48800.0
2012-06-14 15:00:00,16.83,16.84,16.83,16.84,35200.0,11.8287,11.8358,11.8287,11.8358,35200.0
2012-06-14 15:05:00,16.84,16.91,16.84,16.86,321200.0,11.8358,11.885,11.8358,11.8498,321200.0
2012-06-14 15:10:00,16.86,16.9,16.86,16.89,219600.0,11.8498,11.8779,11.8498,11.8709,219600.0
2012-06-14 15:15:00,16.9,16.9,16.86,16.86,84400.0,11.8779,11.8779,11.8498,11.8498,84400.0
2012-06-14 15:20:00,16.86,16.88,16.85,16.85,66000.0,11.8498,11.8639,11.8428,11.8428,66000.0
2012-06-14 15:25:00,16.85,16.86,16.84,16.85,72000.0,11.8428,11.8498,11.8358,11.8428,72000.0
2012-06-14 15:30:00,16.85,16.88,16.84,16.86,75200.0,11.8428,11.8639,11.8358,11.8498,75200.0
2012-06-14 15:35:00,16.87,16.9,16.87,16.9,76400.0,11.8568,11.8779,11.8568,11.8779,76400.0
2012-06-14 15:40:00,16.89,16.9,16.87,16.87,80000.0,11.8709,11.8779,11.8568,11.8568,80000.0
2012-06-14 15:45:00,16.87,16.9,16.86,16.88,213600.0,11.8568,11.8779,11.8498,11.8639,213600.0
2012-06-14 15:50:00,16.89,16.89,16.86,16.87,138000.0,11.8709,11.8709,11.8498,11.8568,138000.0
2012-06-14 15:55:00,16.86,16.89,16.86,16.89,422800.0,11.8498,11.8709,11.8498,11.8709,422800.0
2012-06-15 09:30:00,17.01,17.05,17.0,17.02,1939600.0,11.9552,11.9834,11.9482,11.9623,1939600.0
2012-06-15 09:35:00,17.02,17.04,16.97,16.97,44000.0,11.9623,11.9763,11.9271,11.9271,44000.0
2012-06-15 09:40:00,16.96,16.97,16.92,16.94,106000.0,11.9201,11.9271,11.892,11.906,106000.0
2012-06-15 09:45:00,16.94,16.95,16.9,16.9,80800.0,11.906,11.9131,11.8779,11.8779,80800.0
2012-06-15 09:50:00,16.9,16.9,16.88,16.89,56800.0,11.8779,11.8779,11.8639,11.8709,56800.0
2012-06-15 09:55:00,16.88,16.93,16.87,16.91,72000.0,11.8639,11.899,11.8568,11.885,72000.0
2012-06-15 10:00:00,16.91,16.94,16.91,16.92,68400.0,11.885,11.906,11.885,11.892,68400.0
2012-06-15 10:05:00,16.92,16.94,16.92,16.93,48000.0,11.892,11.906,11.892,11.899,48000.0
2012-06-15 10:10:00,16.93,16.95,16.93,16.94,57200.0,11.899,11.9131,11.899,11.906,57200.0
2012-06-15 10:15:00,16.93,16.94,16.92,16.92,41200.0,11.899,11.906,11.892,11.892,41200.0
2012-06-15 10:20:00,16.93,16.93,16.93,16.93,40800.0,11.899,11.899,11.899,11.899,40800.0
2012-06-15 10:25:00,16.93,16.96,16.93,16.96,53600.0,11.899,11.9201,11.899,11.9201,53600.0
2012-06-15 10:30:00,16.96,16.96,16.94,16.96,35200.0,11.9201,11.9201,11.906,11.9201,35200.0
2012-06-15 10:35:00,16.96,16.96,16.95,16.96,63200.0,11.9201,11.9201,11.9131,11.9201,63200.0
2012-06-15 10:40:00,16.96,16.97,16.93,16.94,66400.0,11.9201,11.9271,11.899,11.906,66400.0
2012-06-15 10:45:00,16.93,16.96,16.93,16.96,28000.0,11.899,11.9201,11.899,11.9201,28000.0
2012-06-15 10:50:00,16.95,16.95,16.94,16.95,50000.0,11.9131,11.9131,11.906,11.9131,50000.0
2012-06-15 10:55:00,16.95,16.95,16.94,16.95,38000.0,11.9131,11.9131,11.906,11.9131,38000.0
2012-06-15 11:00:00,16.95,16.95,16.94,16.95,46800.0,11.9131,11.9131,11.906,11.9131,46800.0
2012-06-15 11:05:00,16.95,16.95,16.94,16.94,28000.0,11.9131,11.9131,11.906,11.906,28000.0
2012-06-15 11:10:00,16.94,16.95,16.94,16.95,24000.0,11.906,11.9131,11.906,11.9131,24000.0
2012-06-15 11:15:00,16.95,16.95,16.94,16.95,49600.0,11.9131,11.9131,11.906,11.9131,49600.0
2012-06-15 11:20:00,16.95,16.96,16.95,16.95,52800.0,11.9131,11.9201,11.9131,11.9131,52800.0
2012-06-15 11:25:00,16.95,16.95,16.93,16.93,112800.0,11.9131,11.9131,11.899,11.899,112800.0
2012-06-15 11:30:00,16.93,16.95,16.93,16.94,57200.0,11.899,11.9131,11.899,11.906,57200.0
2012-06-15 11:35:00,16.94,16.95,16.93,16.95,28000.0,11.906,11.9131,11.899,11.9131,28000.0
2012-06-15 11:40:00,16.95,16.96,16.94,16.95,65600.0,11.9131,11.9201,11.906,11.9131,65600.0
2012-06-15 11:45:00,16.94,16.95,16.94,16.95,34400.0,11.906,11.9131,11.906,11.9131,34400.0
2012-06-15 11:50:00,16.94,16.94,16.93,16.93,31600.0,11.906,11.906,11.899,11.899,31600.0
2012-06-15 11:55:00,16.93,16.94,16.93,16.94,29600.0,11.899,11.906,11.899,11.906,29600.0
2012-06-15 12:00:00,16.94,16.95,16.93,16.94,28800.0,11.906,11.9131,11.899,11.906,28800.0
2012-06-15 12:05:00,16.95,16.95,16.94,16.95,41600.0,11.9131,11.9131,11.906,11.9131,41600.0
2012-06-15 12:10:00,16.95,16.95,16.94,16.95,42800.0,11.9131,11.9131,11.906,11.9131,42800.0
2012-06-15 12:15:00,16.95,16.95,16.95,16.95,23600.0,11.9131,11.9131,11.9131,11.9131,23600.0
2012-06-15 12:20:00,16.95,16.96,16.94,16.95,45200.0,11.9131,11.9201,11.906,11.9131,45200.0
2012-06-15 12:25:00,16.95,16.95,16.94,16.94,30000.0,11.9131,11.9131,11.906,11.906,30000.0
2012-06-15 12:30:00,16.95,16.95,16.94,16.94,28800.0,11.9131,11.9131,11.906,11.906,28800.0
2012-06-15 12:35:00,16.94,16.94,16.92,16.92,68000.0,11.906,11.906,11.892,11.892,68000.0
2012-06-15 12:40:00,16.92,16.93,16.92,16.92,108800.0,11.892,11.899,11.892,11.892,108800.0
2012-06-15 12:45:00,16.92,16.92,16.92,16.92,34400.0,11.892,11.892,11.892,11.892,34400.0
2012-06-15 12:50:00,16.92,16.92,16.92,16.92,12400.0,11.892,11.892,11.892,11.892,12400.0
2012-06-15 12:55:00,16.92,16.92,16.9,16.91,48400.0,11.892,11.892,11.8779,11.885,48400.0
2012-06-15 13:00:00,16.91,16.92,16.9,16.91,130400.0,11.885,11.892,11.8779,11.885,130400.0
2012-06-15 13:05:00,16.91,16.92,16.91,16.91,26400.0,11.885,11.892,11.885,11.885,26400.0
2012-06-15 13:10:00,16.92,16.92,16.91,16.92,10800.0,11.892,11.892,11.885,11.892,10800.0
2012-06-15 13:15:00,16.93,16.93,16.93,16.93,76000.0,11.899,11.899,11.899,11.899,76000.0
2012-06-15 13:20:00,16.93,16.93,16.92,16.93,27200.0,11.899,11.899,11.892,11.899,27200.0
2012-06-15 13:25:00,16.93,16.93,16.92,16.93,24000.0,11.899,11.899,11.892,11.899,24000.0
2012-06-15 13:30:00,16.92,16.93,16.92,16.93,32800.0,11.892,11.899,11.892,11.899,32800.0
2012-06-15 13:35:00,16.93,16.93,16.92,16.92,22800.0,11.899,11.899,11.892,11.892,22800.0
2012-06-15 13:40:00,16.92,16.92,16.91,16.92,36800.0,11.892,11.892,11.885,11.892,36800.0
2012-06-15 13:45:00,16.92,16.93,16.92,16.92,30000.0,11.892,11.899,11.892,11.892,30000.0
2012-06-15 13:50:00,16.93,16.93,16.92,16.92,8000.0,11.899,11.899,11.892,11.892,8000.0
2012-06-15 13:55:00,16.93,16.93,16.91,16.91,98400.0,11.899,11.899,11.885,11.885,98400.0
2012-06-15 14:00:00,16.91,16.92,16.91,16.91,87200.0,11.885,11.892,11.885,11.885,87200.0
2012-06-15 14:05:00,16.91,16.92,16.91,16.91,49600.0,11.885,11.892,11.885,11.885,49600.0
2012-06-15 14:10:00,16.91,16.92,16.9,16.91,41600.0,11.885,11.892,11.8779,11.885,41600.0
2012-06-15 14:15:00,16.91,16.92,16.91,16.91,23200.0,11.885,11.892,11.885,11.885,23200.0
2012-06-15 14:20:00,16.91,16.92,16.91,16.91,40800.0,11.885,11.892,11.885,11.885,40800.0
2012-06-15 14:25:00,16.91,16.92,16.91,16.91,81200.0,11.885,11.892,11.885,11.885,81200.0
2012-06-15 14:30:00,16.91,16.92,16.91,16.92,67200.0,11.885,11.892,11.885,11.892,67200.0
2012-06-15 14:35:00,16.92,16.92,16.91,16.91,94400.0,11.892,11.892,11.885,11.885,94400.0
2012-06-15 14:40:00,16.91,16.92,16.91,16.91,39200.0,11.885,11.892,11.885,11.885,39200.0
2012-06-15 14:45:00,16.91,16.92,16.91,16.92,102800.0,11.885,11.892,11.885,11.892,102800.0
2012-06-15 14:50:00,16.92,16.93,16.92,16.93,58800.0,11.892,11.899,11.892,11.899,58800.0
2012-06-15 14:55:00,16.93,16.93,16.93,16.93,72000.0,11.899,11.899,11.899,11.899,72000.0
2012-06-15 15:00:00,16.93,16.95,16.93,16.95,45600.0,11.899,11.9131,11.899,11.9131,45600.0
2012-06-15 15:05:00,16.95,16.95,16.94,16.94,47200.0,11.9131,11.9131,11.906,11.906,47200.0
2012-06-15 15:10:00,16.94,16.96,16.94,16.95,73200.0,11.906,11.9201,11.906,11.9131,73200.0
2012-06-15 15:15:00,16.95,16.96,16.95,16.95,42400.0,11.9131,11.9201,11.9131,11.9131,42400.0
2012-06-15 15:20:00,16.95,16.95,16.95,16.95,63600.0,11.9131,11.9131,11.9131,11.9131,63600.0
2012-06-15 15:25:00,16.94,16.96,16.94,16.95,50000.0,11.906,11.9201,11.906,11.9131,50000.0
2012-06-15 15:30:00,16.95,16.96,16.95,16.95,66800.0,11.9131,11.9201,11.9131,11.9131,66800.0
2012-06-15 15:35:00,16.95,16.96,16.95,16.96,151200.0,11.9131,11.9201,11.9131,11.9201,151200.0
2012-06-15 15:40:00,16.96,16.98,16.95,16.95,118800.0,11.9201,11.9342,11.9131,11.9131,118800.0
2012-06-15 15:45:00,16.95,16.96,16.94,16.94,116800.0,11.9131,11.9201,11.906,11.906,116800.0
2012-06-15 15:50:00,16.95,16.95,16.93,16.94,146400.0,11.9131,11.9131,11.899,11.906,146400.0
2012-06-15 15:55:00,16.94,16.95,16.94,16.94,291200.0,11.906,11.9131,11.906,11.906,291200.0
2012-06-18 09:30:00,16.94,17.06,16.94,17.05,366000.0,11.906,11.9904,11.906,11.9834,366000.0
2012-06-18 09:35:00,17.05,17.08,17.04,17.08,82400.0,11.9834,12.0044,11.9763,12.0044,82400.0
2012-06-18 09:40:00,17.07,17.09,17.06,17.06,75200.0,11.9974,12.0115,11.9904,11.9904,75200.0
2012-06-18 09:45:00,17.06,17.06,17.03,17.04,68000.0,11.9904,11.9904,11.9693,11.9763,68000.0
2012-06-18 09:50:00,17.04,17.04,17.0,17.01,75600.0,11.9763,11.9763,11.9482,11.9552,75600.0
2012-06-18 09:55:00,17.01,17.01,17.0,17.01,120800.0,11.9552,11.9552,11.9482,11.9552,120800.0
2012-06-18 10:00:00,17.0,17.04,17.0,17.04,107200.0,11.9482,11.9763,11.9482,11.9763,107200.0
2012-06-18 10:05:00,17.04,17.05,17.03,17.03,60000.0,11.9763,11.9834,11.9693,11.9693,60000.0
2012-06-18 10:10:00,17.03,17.03,17.01,17.01,48400.0,11.9693,11.9693,11.9552,11.9552,48400.0
2012-06-18 10:15:00,17.01,17.04,17.0,17.04,60400.0,11.9552,11.9763,11.9482,11.9763,60400.0
2012-06-18 10:20:00,17.04,17.04,17.0,17.0,96800.0,11.9763,11.9763,11.9482,11.9482,96800.0
2012-06-18 10:25:00,17.01,17.01,17.0,17.0,53200.0,11.9552,11.9552,11.9482,11.9482,53200.0
2012-06-18 10:30:00,17.0,17.01,17.0,17.0,143200.0,11.9482,11.9552,11.9482,11.9482,143200.0
2012-06-18 10:35:00,17.01,17.02,17.0,17.02,103600.0,11.9552,11.9623,11.9482,11.9623,103600.0
2012-06-18 10:40:00,17.02,17.02,17.02,17.02,50000.0,11.9623,11.9623,11.9623,11.9623,50000.0
2012-06-18 10:45:00,17.02,17.03,17.0,17.03,76800.0,11.9623,11.9693,11.9482,11.9693,76800.0
2012-06-18 10:50:00,17.03,17.04,17.01,17.01,162800.0,11.9693,11.9763,11.9552,11.9552,162800.0
2012-06-18 10:55:00,17.01,17.01,17.0,17.01,62800.0,11.9552,11.9552,11.9482,11.9552,62800.0
2012-06-18 11:00:00,17.0,17.01,17.0,17.0,39600.0,11.9482,11.9552,11.9482,11.9482,39600.0
2012-06-18 11:05:00,17.01,17.02,17.0,17.02,53600.0,11.9552,11.9623,11.9482,11.9623,53600.0
2012-06-18 11:10:00,17.01,17.04,17.01,17.04,24000.0,11.9552,11.9763,11.9552,11.9763,24000.0
2012-06-18 11:15:00,17.04,17.05,17.02,17.03,38800.0,11.9763,11.9834,11.9623,11.9693,38800.0
2012-06-18 11:20:00,17.02,17.03,17.02,17.03,22800.0,11.9623,11.9693,11.9623,11.9693,22800.0
2012-06-18 11:25:00,17.04,17.05,17.04,17.05,23200.0,11.9763,11.9834,11.9763,11.9834,23200.0
2012-06-18 11:30:00,17.05,17.05,17.04,17.05,50000.0,11.9834,11.9834,11.9763,11.9834,50000.0
2012-06-18 11:35:00,17.05,17.05,17.03,17.04,38000.0,11.9834,11.9834,11.9693,11.9763,38000.0
2012-06-18 11:40:00,17.03,17.04,17.02,17.02,22400.0,11.9693,11.9763,11.9623,11.9623,22400.0
2012-06-18 11:45:00,17.02,17.04,17.02,17.02,43600.0,11.9623,11.9763,11.9623,11.9623,43600.0
2012-06-18 11:50:00,17.02,17.02,17.0,17.02,37200.0,11.9623,11.9623,11.9482,11.9623,37200.0
2012-06-18 11:55:00,17.02,17.02,17.0,17.01,32400.0,11.9623,11.9623,11.9482,11.9552,32400.0
2012-06-18 12:00:00,17.01,17.02,17.0,17.02,64800.0,11.9552,11.9623,11.9482,11.9623,64800.0
2012-06-18 12:05:00,17.02,17.02,17.0,17.0,36400.0,11.9623,11.9623,11.9482,11.9482,36400.0
2012-06-18 12:10:00,17.01,17.02,17.01,17.02,31200.0,11.9552,11.9623,11.9552,11.9623,31200.0
2012-06-18 12:15:00,17.02,17.02,17.01,17.01,33200.0,11.9623,11.9623,11.9552,11.9552,33200.0
2012-06-18 12:20:00,17.01,17.01,17.0,17.0,44800.0,11.9552,11.9552,11.9482,11.9482,44800.0
2012-06-18 12:25:00,17.0,17.01,17.0,17.01,43600.0,11.9482,11.9552,11.9482,11.9552,43600.0
2012-06-18 12:30:00,17.01,17.01,17.0,17.01,36800.0,11.9552,11.9552,11.9482,11.9552,36800.0
2012-06-18 12:35:00,17.01,17.01,17.0,17.01,47600.0,11.9552,11.9552,11.9482,11.9552,47600.0
2012-06-18 12:40:00,17.01,17.01,17.0,17.0,36000.0,11.9552,11.9552,11.9482,11.9482,36000.0
2012-06-18 12:45:00,17.0,17.01,17.0,17.01,53600.0,11.9482,11.9552,11.9482,11.9552,53600.0
2012-06-18 12:50:00,17.01,17.02,17.0,17.0,22000.0,11.9552,11.9623,11.9482,11.9482,22000.0
2012-06-18 12:55:00,17.0,17.01,17.0,17.0,39200.0,11.9482,11.9552,11.9482,11.9482,39200.0
2012-06-18 13:00:00,17.0,17.01,17.0,17.0,34000.0,11.9482,11.9552,11.9482,11.9482,34000.0
2012-06-18 13:05:00,17.0,17.02,17.0,17.01,50800.0,11.9482,11.9623,11.9482,11.9552,50800.0
2012-06-18 13:10:00,17.01,17.02,17.01,17.02,17200.0,11.9552,11.9623,11.9552,11.9623,17200.0
2012-06-18 13:15:00,17.02,17.03,17.02,17.02,26000.0,11.9623,11.9693,11.9623,11.9623,26000.0
2012-06-18 13:20:00,17.02,17.02,17.01,17.02,65200.0,11.9623,11.9623,11.9552,11.9623,65200.0
2012-06-18 13:25:00,17.02,17.03,17.02,17.02,84000.0,11.9623,11.9693,11.9623,11.9623,84000.0
2012-06-18 13:30:00,17.02,17.02,17.0,17.01,25200.0,11.9623,11.9623,11.9482,11.9552,25200.0
2012-06-18 13:35:00,17.01,17.02,17.01,17.02,18000.0,11.9552,11.9623,11.9552,11.9623,18000.0
2012-06-18 13:40:00,17.02,17.02,17.01,17.01,13200.0,11.9623,11.9623,11.9552,11.9552,13200.0
2012-06-18 13:45:00,17.01,17.03,17.01,17.02,27600.0,11.9552,11.9693,11.9552,11.9623,27600.0
2012-06-18 13:50:00,17.02,17.02,17.01,17.01,14400.0,11.9623,11.9623,11.9552,11.9552,14400.0
2012-06-18 13:55:00,17.0,17.02,17.0,17.02,32800.0,11.9482,11.9623,11.9482,11.9623,32800.0
2012-06-18 14:00:00,17.02,17.02,17.0,17.0,45200.0,11.9623,11.9623,11.9482,11.9482,45200.0
2012-06-18 14:05:00,17.0,17.01,17.0,17.0,71600.0,11.9482,11.9552,11.9482,11.9482,71600.0
2012-06-18 14:10:00,17.0,17.0,16.99,17.0,35600.0,11.9482,11.9482,11.9412,11.9482,35600.0
2012-06-18 14:15:00,17.01,17.02,17.01,17.02,33600.0,11.9552,11.9623,11.9552,11.9623,33600.0
2012-06-18 14:20:00,17.01,17.02,17.01,17.02,34400.0,11.9552,11.9623,11.9552,11.9623,34400.0
2012-06-18 14:25:00,17.02,17.02,17.01,17.01,56400.0,11.9623,11.9623,11.9552,11.9552,56400.0
2012-06-18 14:30:00,17.01,17.02,17.01,17.02,31200.0,11.9552,11.9623,11.9552,11.9623,31200.0
2012-06-18 14:35:00,17.02,17.03,17.02,17.03,53200.0,11.9623,11.9693,11.9623,11.9693,53200.0
2012-06-18 14:40:00,17.03,17.03,17.02,17.03,43200.0,11.9693,11.9693,11.9623,11.9693,43200.0
2012-06-18 14:45:00,17.03,17.03,17.02,17.02,36000.0,11.9693,11.9693,11.9623,11.9623,36000.0
2012-06-18 14:50:00,17.02,17.03,17.02,17.02,18000.0,11.9623,11.9693,11.9623,11.9623,18000.0
2012-06-18 14:55:00,17.02,17.03,17.02,17.03,28400.0,11.9623,11.9693,11.9623,11.9693,28400.0
2012-06-18 15:00:00,17.02,17.03,17.01,17.02,58000.0,11.9623,11.9693,11.9552,11.9623,58000.0
2012-06-18 15:05:00,17.02,17.03,17.02,17.02,50800.0,11.9623,11.9693,11.9623,11.9623,50800.0
2012-06-18 15:10:00,17.02,17.02,17.01,17.01,106000.0,11.9623,11.9623,11.9552,11.9552,106000.0
2012-06-18 15:15:00,17.01,17.02,17.0,17.02,76000.0,11.9552,11.9623,11.9482,11.9623,76000.0
2012-06-18 15:20:00,17.02,17.02,17.01,17.02,35600.0,11.9623,11.9623,11.9552,11.9623,35600.0
2012-06-18 15:25:00,17.02,17.03,17.01,17.03,57200.0,11.9623,11.9693,11.9552,11.9693,57200.0
2012-06-18 15:30:00,17.03,17.04,17.02,17.02,88000.0,11.9693,11.9763,11.9623,11.9623,88000.0
2012-06-18 15:35:00,17.02,17.03,17.02,17.03,58800.0,11.9623,11.9693,11.9623,11.9693,58800.0
2012-06-18 15:40:00,17.03,17.05,17.02,17.04,128000.0,11.9693,11.9834,11.9623,11.9763,128000.0
2012-06-18 15:45:00,17.04,17.05,17.03,17.03,135600.0,11.9763,11.9834,11.9693,11.9693,135600.0
2012-06-18 15:50:00,17.03,17.04,17.02,17.04,129200.0,11.9693,11.9763,11.9623,11.9763,129200.0
2012-06-18 15:55:00,17.04,17.05,17.03,17.05,282400.0,11.9763,11.9834,11.9693,11.9834,282400.0
2012-06-19 09:30:00,17.1,17.11,17.08,17.11,78800.0,12.0185,12.0255,12.0044,12.0255,78800.0
2012-06-19 09:35:00,17.1,17.1,17.03,17.03,43600.0,12.0185,12.0185,11.9693,11.9693,43600.0
2012-06-19 09:40:00,17.03,17.03,16.98,16.98,39200.0,11.9693,11.9693,11.9342,11.9342,39200.0
2012-06-19 09:45:00,16.98,16.99,16.96,16.96,57200.0,11.9342,11.9412,11.9201,11.9201,57200.0
2012-06-19 09:50:00,16.96,16.99,16.96,16.99,52000.0,11.9201,11.9412,11.9201,11.9412,52000.0
2012-06-19 09:55:00,16.99,17.03,16.99,17.01,76000.0,11.9412,11.9693,11.9412,11.9552,76000.0
2012-06-19 10:00:00,17.01,17.02,17.0,17.01,38000.0,11.9552,11.9623,11.9482,11.9552,38000.0
2012-06-19 10:05:00,17.02,17.02,17.0,17.0,66400.0,11.9623,11.9623,11.9482,11.9482,66400.0
2012-06-19 10:10:00,17.01,17.01,17.0,17.0,82400.0,11.9552,11.9552,11.9482,11.9482,82400.0
2012-06-19 10:15:00,17.0,17.01,17.0,17.0,65600.0,11.9482,11.9552,11.9482,11.9482,65600.0
2012-06-19 10:20:00,17.0,17.01,16.99,17.01,82000.0,11.9482,11.9552,11.9412,11.9552,82000.0
2012-06-19 10:25:00,17.01,17.03,17.0,17.03,88000.0,11.9552,11.9693,11.9482,11.9693,88000.0
2012-06-19 10:30:00,17.03,17.04,17.02,17.03,56000.0,11.9693,11.9763,11.9623,11.9693,56000.0
2012-06-19 10:35:00,17.03,17.05,17.03,17.04,64800.0,11.9693,11.9834,11.9693,11.9763,64800.0
2012-06-19 10:40:00,17.04,17.04,17.04,17.04,37600.0,11.9763,11.9763,11.9763,11.9763,37600.0
2012-06-19 10:45:00,17.04,17.06,17.04,17.05,62000.0,11.9763,11.9904,11.9763,11.9834,62000.0
2012-06-19 10:50:00,17.05,17.05,17.04,17.05,58000.0,11.9834,11.9834,11.9763,11.9834,58000.0
2012-06-19 10:55:00,17.05,17.05,17.04,17.04,59600.0,11.9834,11.9834,11.9763,11.9763,59600.0
2012-06-19 11:00:00,17.04,17.04,17.02,17.03,189600.0,11.9763,11.9763,11.9623,11.9693,189600.0
2012-06-19 11:05:00,17.03,17.04,17.02,17.04,45600.0,11.9693,11.9763,11.9623,11.9763,45600.0
2012-06-19 11:10:00,17.04,17.06,17.04,17.04,66000.0,11.9763,11.9904,11.9763,11.9763,66000.0
2012-06-19 11:15:00,17.04,17.05,17.04,17.04,24000.0,11.9763,11.9834,11.9763,11.9763,24000.0
2012-06-19 11:20:00,17.05,17.06,17.05,17.06,52800.0,11.9834,11.9904,11.9834,11.9904,52800.0
2012-06-19 11:25:00,17.06,17.06,17.05,17.06,21600.0,11.9904,11.9904,11.9834,11.9904,21600.0
2012-06-19 11:30:00,17.06,17.06,17.04,17.04,36800.0,11.9904,11.9904,11.9763,11.9763,36800.0
2012-06-19 11:35:00,17.04,17.05,17.04,17.04,23200.0,11.9763,11.9834,11.9763,11.9763,23200.0
2012-06-19 11:40:00,17.05,17.06,17.04,17.06,25200.0,11.9834,11.9904,11.9763,11.9904,25200.0
2012-06-19 11:45:00,17.06,17.07,17.06,17.07,32000.0,11.9904,11.9974,11.9904,11.9974,32000.0
2012-06-19 11:50:00,17.07,17.08,17.07,17.08,16000.0,11.9974,12.0044,11.9974,12.0044,16000.0
2012-06-19 11:55:00,17.07,17.08,17.07,17.08,45200.0,11.9974,12.0044,11.9974,12.0044,45200.0
2012-06-19 12:00:00,17.07,17.08,17.06,17.06,35600.0,11.9974,12.0044,11.9904,11.9904,35600.0
2012-06-19 12:05:00,17.06,17.07,17.06,17.07,24400.0,11.9904,11.9974,11.9904,11.9974,24400.0
2012-06-19 12:10:00,17.07,17.07,17.06,17.07,24000.0,11.9974,11.9974,11.9904,11.9974,24000.0
2012-06-19 12:15:00,17.07,17.08,17.07,17.07,28400.0,11.9974,12.0044,11.9974,11.9974,28400.0
2012-06-19 12:20:00,17.07,17.08,17.07,17.07,26400.0,11.9974,12.0044,11.9974,11.9974,26400.0
2012-06-19 12:25:00,17.07,17.09,17.07,17.09,29600.0,11.9974,12.0115,11.9974,12.0115,29600.0
2012-06-19 12:30:00,17.09,17.09,17.08,17.09,28400.0,12.0115,12.0115,12.0044,12.0115,28400.0
2012-06-19 12:35:00,17.09,17.1,17.09,17.1,61600.0,12.0115,12.0185,12.0115,12.0185,61600.0
2012-06-19 12:40:00,17.1,17.1,17.07,17.07,111600.0,12.0185,12.0185,11.9974,11.9974,111600.0
2012-06-19 12:45:00,17.07,17.07,17.05,17.05,51600.0,11.9974,11.9974,11.9834,11.9834,51600.0
2012-06-19 12:50:00,17.05,17.05,17.04,17.05,24000.0,11.9834,11.9834,11.9763,11.9834,24000.0
2012-06-19 12:55:00,17.05,17.06,17.05,17.05,27600.0,11.9834,11.9904,11.9834,11.9834,27600.0
2012-06-19 13:00:00,17.05,17.06,17.05,17.05,15600.0,11.9834,11.9904,11.9834,11.9834,15600.0
2012-06-19 13:05:00,17.05,17.06,17.05,17.06,30800.0,11.9834,11.9904,11.9834,11.9904,30800.0
2012-06-19 13:10:00,17.06,17.06,17.05,17.06,34000.0,11.9904,11.9904,11.9834,11.9904,34000.0
2012-06-19 13:15:00,17.06,17.06,17.05,17.05,46400.0,11.9904,11.9904,11.9834,11.9834,46400.0
2012-06-19 13:20:00,17.06,17.06,17.05,17.05,51200.0,11.9904,11.9904,11.9834,11.9834,51200.0
2012-06-19 13:25:00,17.05,17.06,17.04,17.04,34800.0,11.9834,11.9904,11.9763,11.9763,34800.0
2012-06-19 13:30:00,17.05,17.06,17.04,17.05,72800.0,11.9834,11.9904,11.9763,11.9834,72800.0
2012-06-19 13:35:00,17.05,17.07,17.05,17.06,47200.0,11.9834,11.9974,11.9834,11.9904,47200.0
2012-06-19 13:40:00,17.06,17.06,17.05,17.05,32400.0,11.9904,11.9904,11.9834,11.9834,32400.0
2012-06-19 13:45:00,17.05,17.05,17.04,17.04,50400.0,11.9834,11.9834,11.9763,11.9763,50400.0
2012-06-19 13:50:00,17.04,17.05,17.04,17.05,55200.0,11.9763,11.9834,11.9763,11.9834,55200.0
2012-06-19 13:55:00,17.05,17.07,17.05,17.07,41600.0,11.9834,11.9974,11.9834,11.9974,41600.0
2012-06-19 14:00:00,17.06,17.07,17.05,17.05,33200.0,11.9904,11.9974,11.9834,11.9834,33200.0
2012-06-19 14:05:00,17.05,17.06,17.05,17.05,83600.0,11.9834,11.9904,11.9834,11.9834,83600.0
2012-06-19 14:10:00,17.05,17.05,17.03,17.03,47200.0,11.9834,11.9834,11.9693,11.9693,47200.0
2012-06-19 14:15:00,17.03,17.03,17.02,17.03,22800.0,11.9693,11.9693,11.9623,11.9693,22800.0
2012-06-19 14:20:00,17.03,17.03,17.03,17.03,36000.0,11.9693,11.9693,11.9693,11.9693,36000.0
2012-06-19 14:25:00,17.03,17.03,17.02,17.03,53200.0,11.9693,11.9693,11.9623,11.9693,53200.0
2012-06-19 14:30:00,17.03,17.03,17.0,17.02,124000.0,11.9693,11.9693,11.9482,11.9623,124000.0
2012-06-19 14:35:00,17.02,17.02,17.01,17.02,41600.0,11.9623,11.9623,11.9552,11.9623,41600.0
2012-06-19 14:40:00,17.02,17.02,17.0,17.01,166400.0,11.9623,11.9623,11.9482,11.9552,166400.0
2012-06-19 14:45:00,17.02,17.02,17.01,17.02,57200.0,11.9623,11.9623,11.9552,11.9623,57200.0
2012-06-19 14:50:00,17.02,17.02,17.02,17.02,21600.0,11.9623,11.9623,11.9623,11.9623,21600.0
2012-06-19 14:55:00,17.02,17.03,17.02,17.03,53600.0,11.9623,11.9693,11.9623,11.9693,53600.0
2012-06-19 15:00:00,17.02,17.03,17.01,17.02,52400.0,11.9623,11.9693,11.9552,11.9623,52400.0
2012-06-19 15:05:00,17.02,17.02,17.01,17.02,245200.0,11.9623,11.9623,11.9552,11.9623,245200.0
2012-06-19 15:10:00,17.03,17.03,17.01,17.02,97200.0,11.9693,11.9693,11.9552,11.9623,97200.0
2012-06-19 15:15:00,17.02,17.02,17.01,17.02,95600.0,11.9623,11.9623,11.9552,11.9623,95600.0
2012-06-19 15:20:00,17.02,17.03,17.01,17.01,90000.0,11.9623,11.9693,11.9552,11.9552,90000.0
2012-06-19 15:25:00,17.01,17.01,16.99,17.0,99200.0,11.9552,11.9552,11.9412,11.9482,99200.0
2012-06-19 15:30:00,17.0,17.0,16.97,16.97,94400.0,11.9482,11.9482,11.9271,11.9271,94400.0
2012-06-19 15:35:00,16.97,16.98,16.96,16.97,109200.0,11.9271,11.9342,11.9201,11.9271,109200.0
2012-06-19 15:40:00,16.97,16.97,16.95,16.97,215200.0,11.9271,11.9271,11.9131,11.9271,215200.0
2012-06-19 15:45:00,16.97,16.97,16.94,16.94,133600.0,11.9271,11.9271,11.906,11.906,133600.0
2012-06-19 15:50:00,16.94,16.95,16.94,16.95,159200.0,11.906,11.9131,11.906,11.9131,159200.0
2012-06-19 15:55:00,16.95,16.97,16.95,16.96,310800.0,11.9131,11.9271,11.9131,11.9201,310800.0
2012-06-20 09:30:00,16.95,16.96,16.91,16.93,93600.0,11.9131,11.9201,11.885,11.899,93600.0
2012-06-20 09:35:00,16.93,16.96,16.93,16.93,29600.0,11.899,11.9201,11.899,11.899,29600.0
2012-06-20 09:40:00,16.93,16.94,16.91,16.92,34400.0,11.899,11.906,11.885,11.892,34400.0
2012-06-20 09:45:00,16.92,16.93,16.89,16.89,56000.0,11.892,11.899,11.8709,11.8709,56000.0
2012-06-20 09:50:00,16.89,16.89,16.86,16.87,90800.0,11.8709,11.8709,11.8498,11.8568,90800.0
2012-06-20 09:55:00,16.87,16.88,16.85,16.86,86000.0,11.8568,11.8639,11.8428,11.8498,86000.0
2012-06-20 10:00:00,16.86,16.91,16.86,16.91,103600.0,11.8498,11.885,11.8498,11.885,103600.0
2012-06-20 10:05:00,16.91,16.92,16.89,16.91,55600.0,11.885,11.892,11.8709,11.885,55600.0
2012-06-20 10:10:00,16.91,16.95,16.91,16.93,62000.0,11.885,11.9131,11.885,11.899,62000.0
2012-06-20 10:15:00,16.94,16.95,16.92,16.93,83200.0,11.906,11.9131,11.892,11.899,83200.0
2012-06-20 10:20:00,16.92,16.94,16.92,16.93,35600.0,11.892,11.906,11.892,11.899,35600.0
2012-06-20 10:25:00,16.93,16.93,16.92,16.93,40400.0,11.899,11.899,11.892,11.899,40400.0
2012-06-20 10:30:00,16.93,16.95,16.93,16.95,42400.0,11.899,11.9131,11.899,11.9131,42400.0
2012-06-20 10:35:00,16.95,16.95,16.94,16.95,45600.0,11.9131,11.9131,11.906,11.9131,45600.0
2012-06-20 10:40:00,16.95,16.96,16.95,16.96,39600.0,11.9131,11.9201,11.9131,11.9201,39600.0
2012-06-20 10:45:00,16.96,16.97,16.96,16.97,43200.0,11.9201,11.9271,11.9201,11.9271,43200.0
2012-06-20 10:50:00,16.96,16.97,16.96,16.96,30000.0,11.9201,11.9271,11.9201,11.9201,30000.0
2012-06-20 10:55:00,16.97,16.97,16.95,16.96,16800.0,11.9271,11.9271,11.9131,11.9201,16800.0
2012-06-20 11:00:00,16.96,16.97,16.96,16.96,30800.0,11.9201,11.9271,11.9201,11.9201,30800.0
2012-06-20 11:05:00,16.96,16.97,16.95,16.95,22000.0,11.9201,11.9271,11.9131,11.9131,22000.0
2012-06-20 11:10:00,16.96,16.97,16.95,16.96,48400.0,11.9201,11.9271,11.9131,11.9201,48400.0
2012-06-20 11:15:00,16.96,16.97,16.95,16.97,50400.0,11.9201,11.9271,11.9131,11.9271,50400.0
2012-06-20 11:20:00,16.96,16.97,16.95,16.95,23600.0,11.9201,11.9271,11.9131,11.9131,23600.0
2012-06-20 11:25:00,16.95,16.96,16.95,16.95,18800.0,11.9131,11.9201,11.9131,11.9131,18800.0
2012-06-20 11:30:00,16.95,16.95,16.94,16.94,24800.0,11.9131,11.9131,11.906,11.906,24800.0
2012-06-20 11:35:00,16.93,16.95,16.93,16.95,35600.0,11.899,11.9131,11.899,11.9131,35600.0
2012-06-20 11:40:00,16.94,16.95,16.94,16.95,28000.0,11.906,11.9131,11.906,11.9131,28000.0
2012-06-20 11:45:00,16.95,16.96,16.94,16.95,40400.0,11.9131,11.9201,11.906,11.9131,40400.0
2012-06-20 11:50:00,16.95,16.95,16.93,16.93,25200.0,11.9131,11.9131,11.899,11.899,25200.0
2012-06-20 11:55:00,16.93,16.93,16.91,16.91,18800.0,11.899,11.899,11.885,11.885,18800.0
2012-06-20 12:00:00,16.91,16.92,16.91,16.91,18400.0,11.885,11.892,11.885,11.885,18400.0
2012-06-20 12:05:00,16.91,16.92,16.9,16.91,29200.0,11.885,11.892,11.8779,11.885,29200.0
2012-06-20 12:10:00,16.92,16.92,16.92,16.92,12800.0,11.892,11.892,11.892,11.892,12800.0
2012-06-20 12:15:00,16.92,16.92,16.91,16.92,22400.0,11.892,11.892,11.885,11.892,22400.0
2012-06-20 12:20:00,16.92,16.92,16.91,16.91,19600.0,11.892,11.892,11.885,11.885,19600.0
2012-06-20 12:25:00,16.91,16.91,16.9,16.9,23200.0,11.885,11.885,11.8779,11.8779,23200.0
2012-06-20 12:30:00,16.9,16.92,16.84,16.88,148400.0,11.8779,11.892,11.8358,11.8639,148400.0
2012-06-20 12:35:00,16.88,16.88,16.85,16.86,88400.0,11.8639,11.8639,11.8428,11.8498,88400.0
2012-06-20 12:40:00,16.86,16.88,16.85,16.88,28800.0,11.8498,11.8639,11.8428,11.8639,28800.0
2012-06-20 12:45:00,16.88,16.9,16.87,16.88,93600.0,11.8639,11.8779,11.8568,11.8639,93600.0
2012-06-20 12:50:00,16.88,16.89,16.86,16.88,114400.0,11.8639,11.8709,11.8498,11.8639,114400.0
2012-06-20 12:55:00,16.88,16.9,16.86,16.88,73600.0,11.8639,11.8779,11.8498,11.8639,73600.0
2012-06-20 13:00:00,16.88,16.89,16.87,16.88,199200.0,11.8639,11.8709,11.8568,11.8639,199200.0
2012-06-20 13:05:00,16.89,16.9,16.88,16.89,181600.0,11.8709,11.8779,11.8639,11.8709,181600.0
2012-06-20 13:10:00,16.88,16.89,16.86,16.86,56800.0,11.8639,11.8709,11.8498,11.8498,56800.0
2012-06-20 13:15:00,16.87,16.88,16.86,16.86,73200.0,11.8568,11.8639,11.8498,11.8498,73200.0
2012-06-20 13:20:00,16.86,16.88,16.86,16.88,21600.0,11.8498,11.8639,11.8498,11.8639,21600.0
2012-06-20 13:25:00,16.88,16.88,16.87,16.87,24000.0,11.8639,11.8639,11.8568,11.8568,24000.0
2012-06-20 13:30:00,16.88,16.89,16.86,16.86,16400.0,11.8639,11.8709,11.8498,11.8498,16400.0
2012-06-20 13:35:00,16.87,16.89,16.86,16.87,37200.0,11.8568,11.8709,11.8498,11.8568,37200.0
2012-06-20 13:40:00,16.87,16.87,16.85,16.87,98400.0,11.8568,11.8568,11.8428,11.8568,98400.0
2012-06-20 13:45:00,16.87,16.87,16.87,16.87,11200.0,11.8568,11.8568,11.8568,11.8568,11200.0
2012-06-20 13:50:00,16.87,16.87,16.85,16.85,32000.0,11.8568,11.8568,11.8428,11.8428,32000.0
2012-06-20 13:55:00,16.85,16.85,16.84,16.85,30800.0,11.8428,11.8428,11.8358,11.8428,30800.0
2012-06-20 14:00:00,16.85,16.85,16.82,16.84,25600.0,11.8428,11.8428,11.8217,11.8358,25600.0
2012-06-20 14:05:00,16.84,16.85,16.84,16.85,18800.0,11.8358,11.8428,11.8358,11.8428,18800.0
2012-06-20 14:10:00,16.85,16.86,16.84,16.84,34000.0,11.8428,11.8498,11.8358,11.8358,34000.0
2012-06-20 14:15:00,16.85,16.85,16.82,16.82,35600.0,11.8428,11.8428,11.8217,11.8217,35600.0
2012-06-20 14:20:00,16.82,16.83,16.79,16.8,68000.0,11.8217,11.8287,11.8006,11.8076,68000.0
2012-06-20 14:25:00,16.8,16.81,16.79,16.8,19600.0,11.8076,11.8147,11.8006,11.8076,19600.0
2012-06-20 14:30:00,16.8,16.81,16.79,16.79,35200.0,11.8076,11.8147,11.8006,11.8006,35200.0
2012-06-20 14:35:00,16.79,16.8,16.77,16.78,70400.0,11.8006,11.8076,11.7866,11.7936,70400.0
2012-06-20 14:40:00,16.78,16.78,16.76,16.77,41200.0,11.7936,11.7936,11.7795,11.7866,41200.0
2012-06-20 14:45:00,16.77,16.78,16.74,16.75,123200.0,11.7866,11.7936,11.7655,11.7725,123200.0
2012-06-20 14:50:00,16.75,16.76,16.74,16.76,166800.0,11.7725,11.7795,11.7655,11.7795,166800.0
2012-06-20 14:55:00,16.76,16.77,16.75,16.77,84400.0,11.7795,11.7866,11.7725,11.7866,84400.0
2012-06-20 15:00:00,16.77,16.77,16.76,16.77,76800.0,11.7866,11.7866,11.7795,11.7866,76800.0
2012-06-20 15:05:00,16.76,16.77,16.76,16.77,99200.0,11.7795,11.7866,11.7795,11.7866,99200.0
2012-06-20 15:10:00,16.77,16.77,16.76,16.77,67200.0,11.7866,11.7866,11.7795,11.7866,67200.0
2012-06-20 15:15:00,16.77,16.77,16.75,16.75,177200.0,11.7866,11.7866,11.7725,11.7725,177200.0
2012-06-20 15:20:00,16.75,16.77,16.75,16.77,144400.0,11.7725,11.7866,11.7725,11.7866,144400.0
2012-06-20 15:25:00,16.77,16.81,16.77,16.81,140000.0,11.7866,11.8147,11.7866,11.8147,140000.0
2012-06-20 15:30:00,16.81,16.82,16.78,16.79,177200.0,11.8147,11.8217,11.7936,11.8006,177200.0
2012-06-20 15:35:00,16.79,16.8,16.79,16.79,138000.0,11.8006,11.8076,11.8006,11.8006,138000.0
2012-06-20 15:40:00,16.79,16.81,16.79,16.8,163200.0,11.8006,11.8147,11.8006,11.8076,163200.0
2012-06-20 15:45:00,16.81,16.81,16.79,16.79,178400.0,11.8147,11.8147,11.8006,11.8006,178400.0
2012-06-20 15:50:00,16.79,16.8,16.78,16.78,341200.0,11.8006,11.8076,11.7936,11.7936,341200.0
2012-06-20 15:55:00,16.79,16.8,16.78,16.8,440000.0,11.8006,11.8076,11.7936,11.8076,440000.0
2012-06-21 09:30:00,16.84,16.94,16.83,16.93,161200.0,11.8358,11.906,11.8287,11.899,161200.0
2012-06-21 09:35:00,16.93,16.94,16.89,16.91,44000.0,11.899,11.906,11.8709,11.885,44000.0
2012-06-21 09:40:00,16.91,16.93,16.9,16.91,58000.0,11.885,11.899,11.8779,11.885,58000.0
2012-06-21 09:45:00,16.91,16.91,16.9,16.91,73200.0,11.885,11.885,11.8779,11.885,73200.0
2012-06-21 09:50:00,16.9,16.95,16.9,16.94,78000.0,11.8779,11.9131,11.8779,11.906,78000.0
2012-06-21 09:55:00,16.94,16.95,16.93,16.95,70800.0,11.906,11.9131,11.899,11.9131,70800.0
2012-06-21 10:00:00,16.94,16.94,16.89,16.94,84800.0,11.906,11.906,11.8709,11.906,84800.0
2012-06-21 10:05:00,16.93,16.95,16.93,16.93,81600.0,11.899,11.9131,11.899,11.899,81600.0
2012-06-21 10:10:00,16.94,16.95,16.93,16.94,60000.0,11.906,11.9131,11.899,11.906,60000.0
2012-06-21 10:15:00,16.93,16.94,16.93,16.94,48000.0,11.899,11.906,11.899,11.906,48000.0
2012-06-21 10:20:00,16.94,16.96,16.93,16.93,75200.0,11.906,11.9201,11.899,11.899,75200.0
2012-06-21 10:25:00,16.93,16.93,16.91,16.92,38800.0,11.899,11.899,11.885,11.892,38800.0
2012-06-21 10:30:00,16.92,16.93,16.91,16.93,77200.0,11.892,11.899,11.885,11.899,77200.0
2012-06-21 10:35:00,16.93,16.94,16.93,16.93,55600.0,11.899,11.906,11.899,11.899,55600.0
2012-06-21 10:40:00,16.93,16.94,16.92,16.94,76400.0,11.899,11.906,11.892,11.906,76400.0
2012-06-21 10:45:00,16.93,16.93,16.9,16.9,110000.0,11.899,11.899,11.8779,11.8779,110000.0
2012-06-21 10:50:00,16.9,16.91,16.88,16.88,65200.0,11.8779,11.885,11.8639,11.8639,65200.0
2012-06-21 10:55:00,16.88,16.89,16.87,16.89,54000.0,11.8639,11.8709,11.8568,11.8709,54000.0
2012-06-21 11:00:00,16.88,16.89,16.87,16.89,72000.0,11.8639,11.8709,11.8568,11.8709,72000.0
2012-06-21 11:05:00,16.89,16.92,16.89,16.92,109600.0,11.8709,11.892,11.8709,11.892,109600.0
2012-06-21 11:10:00,16.92,16.93,16.91,16.92,84800.0,11.892,11.899,11.885,11.892,84800.0
2012-06-21 11:15:00,16.92,16.95,16.92,16.95,58400.0,11.892,11.9131,11.892,11.9131,58400.0
2012-06-21 11:20:00,16.95,16.95,16.94,16.94,38000.0,11.9131,11.9131,11.906,11.906,38000.0
2012-06-21 11:25:00,16.94,16.94,16.92,16.92,54000.0,11.906,11.906,11.892,11.892,54000.0
2012-06-21 11:30:00,16.92,16.93,16.92,16.93,47600.0,11.892,11.899,11.892,11.899,47600.0
2012-06-21 11:35:00,16.93,16.93,16.92,16.93,38800.0,11.899,11.899,11.892,11.899,38800.0
2012-06-21 11:40:00,16.93,16.93,16.91,16.92,62400.0,11.899,11.899,11.885,11.892,62400.0
2012-06-21 11:45:00,16.93,16.93,16.92,16.93,61600.0,11.899,11.899,11.892,11.899,61600.0
2012-06-21 11:50:00,16.93,16.94,16.93,16.93,42000.0,11.899,11.906,11.899,11.899,42000.0
2012-06-21 11:55:00,16.93,16.95,16.93,16.95,33600.0,11.899,11.9131,11.899,11.9131,33600.0
2012-06-21 12:00:00,16.95,16.95,16.93,16.93,62000.0,11.9131,11.9131,11.899,11.899,62000.0
2012-06-21 12:05:00,16.93,16.94,16.92,16.92,32400.0,11.899,11.906,11.892,11.892,32400.0
2012-06-21 12:10:00,16.92,16.92,16.92,16.92,22800.0,11.892,11.892,11.892,11.892,22800.0
2012-06-21 12:15:00,16.92,16.92,16.91,16.91,50400.0,11.892,11.892,11.885,11.885,50400.0
2012-06-21 12:20:00,16.91,16.92,16.9,16.9,58000.0,11.885,11.892,11.8779,11.8779,58000.0
2012-06-21 12:25:00,16.9,16.9,16.86,16.86,83600.0,11.8779,11.8779,11.8498,11.8498,83600.0
2012-06-21 12:30:00,16.87,16.9,16.87,16.89,70000.0,11.8568,11.8779,11.8568,11.8709,70000.0
2012-06-21 12:35:00,16.89,16.9,16.89,16.9,64800.0,11.8709,11.8779,11.8709,11.8779,64800.0
2012-06-21 12:40:00,16.9,16.9,16.88,16.88,55200.0,11.8779,11.8779,11.8639,11.8639,55200.0
2012-06-21 12:45:00,16.88,16.89,16.88,16.88,50000.0,11.8639,11.8709,11.8639,11.8639,50000.0
2012-06-21 12:50:00,16.88,16.89,16.87,16.88,88000.0,11.8639,11.8709,11.8568,11.8639,88000.0
2012-06-21 12:55:00,16.88,16.89,16.87,16.89,40400.0,11.8639,11.8709,11.8568,11.8709,40400.0
2012-06-21 13:00:00,16.88,16.89,16.88,16.88,40800.0,11.8639,11.8709,11.8639,11.8639,40800.0
2012-06-21 13:05:00,16.89,16.89,16.88,16.88,62400.0,11.8709,11.8709,11.8639,11.8639,62400.0
2012-06-21 13:10:00,16.88,16.88,16.86,16.86,64800.0,11.8639,11.8639,11.8498,11.8498,64800.0
2012-06-21 13:15:00,16.86,16.86,16.84,16.85,36800.0,11.8498,11.8498,11.8358,11.8428,36800.0
2012-06-21 13:20:00,16.84,16.85,16.84,16.84,50000.0,11.8358,11.8428,11.8358,11.8358,50000.0
2012-06-21 13:25:00,16.84,16.84,16.83,16.83,25200.0,11.8358,11.8358,11.8287,11.8287,25200.0
2012-06-21 13:30:00,16.83,16.85,16.83,16.85,62800.0,11.8287,11.8428,11.8287,11.8428,62800.0
2012-06-21 13:35:00,16.85,16.85,16.8,16.8,45200.0,11.8428,11.8428,11.8076,11.8076,45200.0
2012-06-21 13:40:00,16.81,16.81,16.79,16.79,74800.0,11.8147,11.8147,11.8006,11.8006,74800.0
2012-06-21 13:45:00,16.79,16.79,16.77,16.77,72000.0,11.8006,11.8006,11.7866,11.7866,72000.0
2012-06-21 13:50:00,16.77,16.77,16.76,16.77,61200.0,11.7866,11.7866,11.7795,11.7866,61200.0
2012-06-21 13:55:00,16.77,16.77,16.75,16.75,112000.0,11.7866,11.7866,11.7725,11.7725,112000.0
2012-06-21 14:00:00,16.75,16.77,16.75,16.76,140000.0,11.7725,11.7866,11.7725,11.7795,140000.0
2012-06-21 14:05:00,16.76,16.77,16.73,16.73,208800.0,11.7795,11.7866,11.7584,11.7584,208800.0
2012-06-21 14:10:00,16.74,16.74,16.72,16.72,122800.0,11.7655,11.7655,11.7514,11.7514,122800.0
2012-06-21 14:15:00,16.73,16.73,16.71,16.72,166400.0,11.7584,11.7584,11.7444,11.7514,166400.0
2012-06-21 14:20:00,16.72,16.72,16.7,16.7,81200.0,11.7514,11.7514,11.7374,11.7374,81200.0
2012-06-21 14:25:00,16.69,16.71,16.69,16.71,104000.0,11.7303,11.7444,11.7303,11.7444,104000.0
2012-06-21 14:30:00,16.71,16.72,16.71,16.72,63600.0,11.7444,11.7514,11.7444,11.7514,63600.0
2012-06-21 14:35:00,16.71,16.72,16.69,16.7,88000.0,11.7444,11.7514,11.7303,11.7374,88000.0
2012-06-21 14:40:00,16.69,16.72,16.69,16.71,84400.0,11.7303,11.7514,11.7303,11.7444,84400.0
2012-06-21 14:45:00,16.72,16.72,16.69,16.7,48000.0,11.7514,11.7514,11.7303,11.7374,48000.0
2012-06-21 14:50:00,16.7,16.7,16.69,16.69,74000.0,11.7374,11.7374,11.7303,11.7303,74000.0
2012-06-21 14:55:00,16.69,16.7,16.69,16.69,84000.0,11.7303,11.7374,11.7303,11.7303,84000.0
2012-06-21 15:00:00,16.69,16.69,16.67,16.68,199600.0,11.7303,11.7303,11.7163,11.7233,199600.0
2012-06-21 15:05:00,16.68,16.68,16.67,16.68,100000.0,11.7233,11.7233,11.7163,11.7233,100000.0
2012-06-21 15:10:00,16.69,16.71,16.69,16.71,96000.0,11.7303,11.7444,11.7303,11.7444,96000.0
2012-06-21 15:15:00,16.7,16.71,16.7,16.7,88400.0,11.7374,11.7444,11.7374,11.7374,88400.0
2012-06-21 15:20:00,16.71,16.72,16.69,16.72,90000.0,11.7444,11.7514,11.7303,11.7514,90000.0
2012-06-21 15:25:00,16.72,16.72,16.71,16.72,79600.0,11.7514,11.7514,11.7444,11.7514,79600.0
2012-06-21 15:30:00,16.72,16.72,16.69,16.7,127600.0,11.7514,11.7514,11.7303,11.7374,127600.0
2012-06-21 15:35:00,16.7,16.72,16.69,16.71,97200.0,11.7374,11.7514,11.7303,11.7444,97200.0
2012-06-21 15:40:00,16.71,16.71,16.69,16.69,116800.0,11.7444,11.7444,11.7303,11.7303,116800.0
2012-06-21 15:45:00,16.69,16.69,16.67,16.67,171200.0,11.7303,11.7303,11.7163,11.7163,171200.0
2012-06-21 15:50:00,16.67,16.68,16.65,16.65,168800.0,11.7163,11.7233,11.7022,11.7022,168800.0
2012-06-21 15:55:00,16.66,16.67,16.65,16.65,279600.0,11.7092,11.7163,11.7022,11.7022,279600.0
2012-06-22 09:30:00,16.71,16.72,16.66,16.66,135200.0,11.7444,11.7514,11.7092,11.7092,135200.0
2012-06-22 09:35:00,16.68,16.7,16.67,16.7,65200.0,11.7233,11.7374,11.7163,11.7374,65200.0
2012-06-22 09:40:00,16.71,16.73,16.71,16.72,37200.0,11.7444,11.7584,11.7444,11.7514,37200.0
2012-06-22 09:45:00,16.72,16.72,16.68,16.7,77200.0,11.7514,11.7514,11.7233,11.7374,77200.0
2012-06-22 09:50:00,16.7,16.71,16.65,16.68,48400.0,11.7374,11.7444,11.7022,11.7233,48400.0
2012-06-22 09:55:00,16.68,16.68,16.64,16.64,29200.0,11.7233,11.7233,11.6952,11.6952,29200.0
2012-06-22 10:00:00,16.65,16.69,16.65,16.67,31600.0,11.7022,11.7303,11.7022,11.7163,31600.0
2012-06-22 10:05:00,16.68,16.69,16.67,16.67,16800.0,11.7233,11.7303,11.7163,11.7163,16800.0
2012-06-22 10:10:00,16.68,16.68,16.66,16.67,15600.0,11.7233,11.7233,11.7092,11.7163,15600.0
2012-06-22 10:15:00,16.67,16.68,16.66,16.67,26000.0,11.7163,11.7233,11.7092,11.7163,26000.0
2012-06-22 10:20:00,16.67,16.68,16.67,16.67,32800.0,11.7163,11.7233,11.7163,11.7163,32800.0
2012-06-22 10:25:00,16.68,16.68,16.66,16.67,46800.0,11.7233,11.7233,11.7092,11.7163,46800.0
2012-06-22 10:30:00,16.67,16.68,16.65,16.66,40000.0,11.7163,11.7233,11.7022,11.7092,40000.0
2012-06-22 10:35:00,16.66,16.66,16.65,16.65,28800.0,11.7092,11.7092,11.7022,11.7022,28800.0
2012-06-22 10:40:00,16.65,16.65,16.64,16.64,41200.0,11.7022,11.7022,11.6952,11.6952,41200.0
2012-06-22 10:45:00,16.64,16.65,16.64,16.65,37600.0,11.6952,11.7022,11.6952,11.7022,37600.0
2012-06-22 10:50:00,16.65,16.66,16.64,16.65,25600.0,11.7022,11.7092,11.6952,11.7022,25600.0
2012-06-22 10:55:00,16.66,16.67,16.66,16.67,39200.0,11.7092,11.7163,11.7092,11.7163,39200.0
2012-06-22 11:00:00,16.67,16.67,16.66,16.67,22000.0,11.7163,11.7163,11.7092,11.7163,22000.0
2012-06-22 11:05:00,16.67,16.67,16.65,16.66,17600.0,11.7163,11.7163,11.7022,11.7092,17600.0
2012-06-22 11:10:00,16.67,16.67,16.65,16.66,27600.0,11.7163,11.7163,11.7022,11.7092,27600.0
2012-06-22 11:15:00,16.65,16.68,16.65,16.68,22000.0,11.7022,11.7233,11.7022,11.7233,22000.0
2012-06-22 11:20:00,16.67,16.67,16.67,16.67,17600.0,11.7163,11.7163,11.7163,11.7163,17600.0
2012-06-22 11:25:00,16.67,16.67,16.65,16.65,23600.0,11.7163,11.7163,11.7022,11.7022,23600.0
2012-06-22 11:30:00,16.66,16.67,16.65,16.66,19600.0,11.7092,11.7163,11.7022,11.7092,19600.0
2012-06-22 11:35:00,16.66,16.67,16.65,16.66,44800.0,11.7092,11.7163,11.7022,11.7092,44800.0
2012-06-22 11:40:00,16.66,16.68,16.66,16.67,33200.0,11.7092,11.7233,11.7092,11.7163,33200.0
2012-06-22 11:45:00,16.67,16.68,16.66,16.66,42800.0,11.7163,11.7233,11.7092,11.7092,42800.0
2012-06-22 11:50:00,16.66,16.67,16.66,16.66,17600.0,11.7092,11.7163,11.7092,11.7092,17600.0
2012-06-22 11:55:00,16.66,16.67,16.65,16.67,28000.0,11.7092,11.7163,11.7022,11.7163,28000.0
2012-06-22 12:00:00,16.67,16.67,16.67,16.67,27200.0,11.7163,11.7163,11.7163,11.7163,27200.0
2012-06-22 12:05:00,16.67,16.67,16.65,16.66,22000.0,11.7163,11.7163,11.7022,11.7092,22000.0
2012-06-22 12:10:00,16.66,16.67,16.66,16.67,17200.0,11.7092,11.7163,11.7092,11.7163,17200.0
2012-06-22 12:15:00,16.67,16.67,16.66,16.66,37200.0,11.7163,11.7163,11.7092,11.7092,37200.0
2012-06-22 12:20:00,16.67,16.67,16.66,16.67,16000.0,11.7163,11.7163,11.7092,11.7163,16000.0
2012-06-22 12:25:00,16.67,16.67,16.66,16.66,30000.0,11.7163,11.7163,11.7092,11.7092,30000.0
2012-06-22 12:30:00,16.66,16.66,16.66,16.66,18000.0,11.7092,11.7092,11.7092,11.7092,18000.0
2012-06-22 12:35:00,16.66,16.66,16.65,16.65,27200.0,11.7092,11.7092,11.7022,11.7022,27200.0
2012-06-22 12:40:00,16.65,16.65,16.65,16.65,37200.0,11.7022,11.7022,11.7022,11.7022,37200.0
2012-06-22 12:45:00,16.65,16.65,16.63,16.64,54000.0,11.7022,11.7022,11.6882,11.6952,54000.0
2012-06-22 12:50:00,16.64,16.65,16.64,16.64,28400.0,11.6952,11.7022,11.6952,11.6952,28400.0
2012-06-22 12:55:00,16.64,16.64,16.63,16.63,32800.0,11.6952,11.6952,11.6882,11.6882,32800.0
2012-06-22 13:00:00,16.63,16.64,16.63,16.63,40800.0,11.6882,11.6952,11.6882,11.6882,40800.0
2012-06-22 13:05:00,16.63,16.64,16.63,16.64,65200.0,11.6882,11.6952,11.6882,11.6952,65200.0
2012-06-22 13:10:00,16.64,16.65,16.64,16.65,15200.0,11.6952,11.7022,11.6952,11.7022,15200.0
2012-06-22 13:15:00,16.66,16.67,16.66,16.67,18800.0,11.7092,11.7163,11.7092,11.7163,18800.0
2012-06-22 13:20:00,16.67,16.68,16.66,16.67,40000.0,11.7163,11.7233,11.7092,11.7163,40000.0
2012-06-22 13:25:00,16.66,16.68,16.66,16.67,14400.0,11.7092,11.7233,11.7092,11.7163,14400.0
2012-06-22 13:30:00,16.68,16.68,16.68,16.68,8800.0,11.7233,11.7233,11.7233,11.7233,8800.0
2012-06-22 13:35:00,16.68,16.69,16.68,16.69,32800.0,11.7233,11.7303,11.7233,11.7303,32800.0
2012-06-22 13:40:00,16.69,16.69,16.69,16.69,10800.0,11.7303,11.7303,11.7303,11.7303,10800.0
2012-06-22 13:45:00,16.69,16.7,16.69,16.69,20800.0,11.7303,11.7374,11.7303,11.7303,20800.0
2012-06-22 13:50:00,16.68,16.69,16.68,16.68,20000.0,11.7233,11.7303,11.7233,11.7233,20000.0
2012-06-22 13:55:00,16.68,16.69,16.68,16.68,16400.0,11.7233,11.7303,11.7233,11.7233,16400.0
2012-06-22 14:00:00,16.68,16.69,16.68,16.68,13200.0,11.7233,11.7303,11.7233,11.7233,13200.0
2012-06-22 14:05:00,16.68,16.68,16.68,16.68,12000.0,11.7233,11.7233,11.7233,11.7233,12000.0
2012-06-22 14:10:00,16.68,16.68,16.67,16.68,14400.0,11.7233,11.7233,11.7163,11.7233,14400.0
2012-06-22 14:15:00,16.68,16.68,16.66,16.67,40000.0,11.7233,11.7233,11.7092,11.7163,40000.0
2012-06-22 14:20:00,16.67,16.69,16.67,16.69,28000.0,11.7163,11.7303,11.7163,11.7303,28000.0
2012-06-22 14:25:00,16.68,16.7,16.68,16.7,18400.0,11.7233,11.7374,11.7233,11.7374,18400.0
2012-06-22 14:30:00,16.7,16.71,16.7,16.7,22800.0,11.7374,11.7444,11.7374,11.7374,22800.0
2012-06-22 14:35:00,16.71,16.71,16.7,16.7,17600.0,11.7444,11.7444,11.7374,11.7374,17600.0
2012-06-22 14:40:00,16.7,16.7,16.69,16.7,28800.0,11.7374,11.7374,11.7303,11.7374,28800.0
2012-06-22 14:45:00,16.7,16.7,16.69,16.7,21200.0,11.7374,11.7374,11.7303,11.7374,21200.0
2012-06-22 14:50:00,16.7,16.71,16.7,16.7,31600.0,11.7374,11.7444,11.7374,11.7374,31600.0
2012-06-22 14:55:00,16.7,16.71,16.7,16.71,56000.0,11.7374,11.7444,11.7374,11.7444,56000.0
2012-06-22 15:00:00,16.71,16.71,16.7,16.7,34400.0,11.7444,11.7444,11.7374,11.7374,34400.0
2012-06-22 15:05:00,16.7,16.7,16.69,16.7,68400.0,11.7374,11.7374,11.7303,11.7374,68400.0
2012-06-22 15:10:00,16.7,16.71,16.7,16.71,27200.0,11.7374,11.7444,11.7374,11.7444,27200.0
2012-06-22 15:15:00,16.71,16.71,16.68,16.68,71200.0,11.7444,11.7444,11.7233,11.7233,71200.0
2012-06-22 15:20:00,16.68,16.69,16.68,16.69,23200.0,11.7233,11.7303,11.7233,11.7303,23200.0
2012-06-22 15:25:00,16.69,16.69,16.68,16.69,34000.0,11.7303,11.7303,11.7233,11.7303,34000.0
2012-06-22 15:30:00,16.69,16.7,16.68,16.69,57200.0,11.7303,11.7374,11.7233,11.7303,57200.0
2012-06-22 15:35:00,16.68,16.69,16.68,16.69,60000.0,11.7233,11.7303,11.7233,11.7303,60000.0
2012-06-22 15:40:00,16.69,16.7,16.69,16.69,51600.0,11.7303,11.7374,11.7303,11.7303,51600.0
2012-06-22 15:45:00,16.69,16.7,16.68,16.69,147600.0,11.7303,11.7374,11.7233,11.7303,147600.0
2012-06-22 15:50:00,16.69,16.7,16.68,16.7,111600.0,11.7303,11.7374,11.7233,11.7374,111600.0
2012-06-22 15:55:00,16.7,16.7,16.66,16.66,731600.0,11.7374,11.7374,11.7092,11.7092,731600.0
2012-06-25 09:30:00,16.57,16.58,16.5,16.51,188800.0,11.646,11.653,11.5968,11.6038,188800.0
2012-06-25 09:35:00,16.53,16.58,16.52,16.58,56000.0,11.6179,11.653,11.6109,11.653,56000.0
2012-06-25 09:40:00,16.57,16.58,16.54,16.56,35200.0,11.646,11.653,11.6249,11.639,35200.0
2012-06-25 09:45:00,16.56,16.56,16.53,16.54,38400.0,11.639,11.639,11.6179,11.6249,38400.0
2012-06-25 09:50:00,16.54,16.54,16.52,16.53,40800.0,11.6249,11.6249,11.6109,11.6179,40800.0
2012-06-25 09:55:00,16.53,16.58,16.53,16.58,19200.0,11.6179,11.653,11.6179,11.653,19200.0
2012-06-25 10:00:00,16.58,16.6,16.55,16.55,163600.0,11.653,11.6671,11.6319,11.6319,163600.0
2012-06-25 10:05:00,16.55,16.58,16.55,16.55,57600.0,11.6319,11.653,11.6319,11.6319,57600.0
2012-06-25 10:10:00,16.55,16.58,16.54,16.57,78000.0,11.6319,11.653,11.6249,11.646,78000.0
2012-06-25 10:15:00,16.57,16.58,16.56,16.58,70000.0,11.646,11.653,11.639,11.653,70000.0
2012-06-25 10:20:00,16.58,16.59,16.57,16.58,32800.0,11.653,11.66,11.646,11.653,32800.0
2012-06-25 10:25:00,16.58,16.6,16.57,16.59,67200.0,11.653,11.6671,11.646,11.66,67200.0
2012-06-25 10:30:00,16.59,16.61,16.59,16.6,33600.0,11.66,11.6741,11.66,11.6671,33600.0
2012-06-25 10:35:00,16.6,16.61,16.6,16.6,37200.0,11.6671,11.6741,11.6671,11.6671,37200.0
2012-06-25 10:40:00,16.6,16.61,16.59,16.6,62400.0,11.6671,11.6741,11.66,11.6671,62400.0
2012-06-25 10:45:00,16.6,16.61,16.59,16.61,58400.0,11.6671,11.6741,11.66,11.6741,58400.0
2012-06-25 10:50:00,16.61,16.61,16.6,16.61,67600.0,11.6741,11.6741,11.6671,11.6741,67600.0
2012-06-25 10:55:00,16.61,16.61,16.59,16.59,46800.0,11.6741,11.6741,11.66,11.66,46800.0
2012-06-25 11:00:00,16.59,16.61,16.59,16.6,50400.0,11.66,11.6741,11.66,11.6671,50400.0
2012-06-25 11:05:00,16.6,16.61,16.59,16.61,55200.0,11.6671,11.6741,11.66,11.6741,55200.0
2012-06-25 11:10:00,16.61,16.61,16.6,16.6,53600.0,11.6741,11.6741,11.6671,11.6671,53600.0
2012-06-25 11:15:00,16.6,16.62,16.6,16.62,50400.0,11.6671,11.6811,11.6671,11.6811,50400.0
2012-06-25 11:20:00,16.62,16.62,16.61,16.61,40800.0,11.6811,11.6811,11.6741,11.6741,40800.0
2012-06-25 11:25:00,16.61,16.61,16.6,16.61,149200.0,11.6741,11.6741,11.6671,11.6741,149200.0
2012-06-25 11:30:00,16.61,16.61,16.6,16.61,107200.0,11.6741,11.6741,11.6671,11.6741,107200.0
2012-06-25 11:35:00,16.61,16.61,16.6,16.6,95600.0,11.6741,11.6741,11.6671,11.6671,95600.0
2012-06-25 11:40:00,16.6,16.62,16.6,16.62,146400.0,11.6671,11.6811,11.6671,11.6811,146400.0
2012-06-25 11:45:00,16.62,16.62,16.61,16.62,16000.0,11.6811,11.6811,11.6741,11.6811,16000.0
2012-06-25 11:50:00,16.62,16.63,16.62,16.63,41200.0,11.6811,11.6882,11.6811,11.6882,41200.0
2012-06-25 11:55:00,16.63,16.64,16.62,16.62,70400.0,11.6882,11.6952,11.6811,11.6811,70400.0
2012-06-25 12:00:00,16.62,16.64,16.62,16.64,40800.0,11.6811,11.6952,11.6811,11.6952,40800.0
2012-06-25 12:05:00,16.63,16.64,16.63,16.64,27200.0,11.6882,11.6952,11.6882,11.6952,27200.0
2012-06-25 12:10:00,16.64,16.64,16.63,16.64,35200.0,11.6952,11.6952,11.6882,11.6952,35200.0
2012-06-25 12:15:00,16.64,16.64,16.64,16.64,30000.0,11.6952,11.6952,11.6952,11.6952,30000.0
2012-06-25 12:20:00,16.64,16.66,16.64,16.65,75200.0,11.6952,11.7092,11.6952,11.7022,75200.0
2012-06-25 12:25:00,16.65,16.65,16.64,16.64,50000.0,11.7022,11.7022,11.6952,11.6952,50000.0
2012-06-25 12:30:00,16.64,16.66,16.64,16.66,34400.0,11.6952,11.7092,11.6952,11.7092,34400.0
2012-06-25 12:35:00,16.66,16.66,16.65,16.65,57600.0,11.7092,11.7092,11.7022,11.7022,57600.0
2012-06-25 12:40:00,16.65,16.66,16.65,16.66,53200.0,11.7022,11.7092,11.7022,11.7092,53200.0
2012-06-25 12:45:00,16.66,16.66,16.65,16.65,54000.0,11.7092,11.7092,11.7022,11.7022,54000.0
2012-06-25 12:50:00,16.65,16.66,16.65,16.65,32800.0,11.7022,11.7092,11.7022,11.7022,32800.0
2012-06-25 12:55:00,16.65,16.66,16.65,16.66,99600.0,11.7022,11.7092,11.7022,11.7092,99600.0
2012-06-25 13:00:00,16.66,16.66,16.65,16.65,48000.0,11.7092,11.7092,11.7022,11.7022,48000.0
2012-06-25 13:05:00,16.65,16.66,16.65,16.66,46800.0,11.7022,11.7092,11.7022,11.7092,46800.0
2012-06-25 13:10:00,16.66,16.66,16.65,16.66,40400.0,11.7092,11.7092,11.7022,11.7092,40400.0
2012-06-25 13:15:00,16.66,16.66,16.66,16.66,61200.0,11.7092,11.7092,11.7092,11.7092,61200.0
2012-06-25 13:20:00,16.66,16.66,16.65,16.65,46000.0,11.7092,11.7092,11.7022,11.7022,46000.0
2012-06-25 13:25:00,16.65,16.67,16.65,16.67,104400.0,11.7022,11.7163,11.7022,11.7163,104400.0
2012-06-25 13:30:00,16.67,16.69,16.67,16.69,41600.0,11.7163,11.7303,11.7163,11.7303,41600.0
2012-06-25 13:35:00,16.69,16.69,16.68,16.68,25200.0,11.7303,11.7303,11.7233,11.7233,25200.0
2012-06-25 13:40:00,16.68,16.68,16.68,16.68,14800.0,11.7233,11.7233,11.7233,11.7233,14800.0
2012-06-25 13:45:00,16.68,16.71,16.68,16.7,52800.0,11.7233,11.7444,11.7233,11.7374,52800.0
2012-06-25 13:50:00,16.7,16.71,16.7,16.71,13600.0,11.7374,11.7444,11.7374,11.7444,13600.0
2012-06-25 13:55:00,16.7,16.72,16.7,16.72,48000.0,11.7374,11.7514,11.7374,11.7514,48000.0
2012-06-25 14:00:00,16.72,16.73,16.71,16.72,64800.0,11.7514,11.7584,11.7444,11.7514,64800.0
2012-06-25 14:05:00,16.72,16.72,16.71,16.71,39200.0,11.7514,11.7514,11.7444,11.7444,39200.0
2012-06-25 14:10:00,16.71,16.73,16.71,16.72,21600.0,11.7444,11.7584,11.7444,11.7514,21600.0
2012-06-25 14:15:00,16.72,16.73,16.72,16.73,51600.0,11.7514,11.7584,11.7514,11.7584,51600.0
2012-06-25 14:20:00,16.72,16.73,16.72,16.72,32000.0,11.7514,11.7584,11.7514,11.7514,32000.0
2012-06-25 14:25:00,16.72,16.72,16.71,16.72,48000.0,11.7514,11.7514,11.7444,11.7514,48000.0
2012-06-25 14:30:00,16.72,16.73,16.72,16.72,32000.0,11.7514,11.7584,11.7514,11.7514,32000.0
2012-06-25 14:35:00,16.72,16.73,16.71,16.73,45600.0,11.7514,11.7584,11.7444,11.7584,45600.0
2012-06-25 14:40:00,16.73,16.73,16.72,16.72,48400.0,11.7584,11.7584,11.7514,11.7514,48400.0
2012-06-25 14:45:00,16.72,16.72,16.7,16.7,56000.0,11.7514,11.7514,11.7374,11.7374,56000.0
2012-06-25 14:50:00,16.7,16.73,16.7,16.73,51200.0,11.7374,11.7584,11.7374,11.7584,51200.0
2012-06-25 14:55:00,16.73,16.74,16.73,16.74,67200.0,11.7584,11.7655,11.7584,11.7655,67200.0
2012-06-25 15:00:00,16.74,16.74,16.73,16.74,49200.0,11.7655,11.7655,11.7584,11.7655,49200.0
2012-06-25 15:05:00,16.74,16.75,16.74,16.75,72000.0,11.7655,11.7725,11.7655,11.7725,72000.0
2012-06-25 15:10:00,16.75,16.76,16.74,16.75,86000.0,11.7725,11.7795,11.7655,11.7725,86000.0
2012-06-25 15:15:00,16.74,16.74,16.73,16.74,66800.0,11.7655,11.7655,11.7584,11.7655,66800.0
2012-06-25 15:20:00,16.74,16.75,16.73,16.74,49200.0,11.7655,11.7725,11.7584,11.7655,49200.0
2012-06-25 15:25:00,16.75,16.75,16.74,16.74,50000.0,11.7725,11.7725,11.7655,11.7655,50000.0
2012-06-25 15:30:00,16.74,16.75,16.74,16.74,55200.0,11.7655,11.7725,11.7655,11.7655,55200.0
2012-06-25 15:35:00,16.74,16.76,16.74,16.76,84000.0,11.7655,11.7795,11.7655,11.7795,84000.0
2012-06-25 15:40:00,16.76,16.77,16.75,16.76,73600.0,11.7795,11.7866,11.7725,11.7795,73600.0
2012-06-25 15:45:00,16.75,16.76,16.75,16.76,86800.0,11.7725,11.7795,11.7725,11.7795,86800.0
2012-06-25 15:50:00,16.76,16.77,16.73,16.73,148000.0,11.7795,11.7866,11.7584,11.7584,148000.0
2012-06-25 15:55:00,16.73,16.74,16.73,16.73,222000.0,11.7584,11.7655,11.7584,11.7584,222000.0
2012-06-26 09:30:00,16.76,16.78,16.74,16.74,137200.0,11.7795,11.7936,11.7655,11.7655,137200.0
2012-06-26 09:35:00,16.74,16.76,16.73,16.74,75600.0,11.7655,11.7795,11.7584,11.7655,75600.0
2012-06-26 09:40:00,16.75,16.76,16.74,16.75,94000.0,11.7725,11.7795,11.7655,11.7725,94000.0
2012-06-26 09:45:00,16.74,16.76,16.74,16.76,68400.0,11.7655,11.7795,11.7655,11.7795,68400.0
2012-06-26 09:50:00,16.76,16.8,16.75,16.78,72000.0,11.7795,11.8076,11.7725,11.7936,72000.0
2012-06-26 09:55:00,16.79,16.79,16.76,16.76,48000.0,11.8006,11.8006,11.7795,11.7795,48000.0
2012-06-26 10:00:00,16.76,16.78,16.74,16.75,68400.0,11.7795,11.7936,11.7655,11.7725,68400.0
2012-06-26 10:05:00,16.75,16.75,16.73,16.75,34000.0,11.7725,11.7725,11.7584,11.7725,34000.0
2012-06-26 10:10:00,16.74,16.76,16.74,16.75,42800.0,11.7655,11.7795,11.7655,11.7725,42800.0
2012-06-26 10:15:00,16.76,16.76,16.74,16.75,50800.0,11.7795,11.7795,11.7655,11.7725,50800.0
2012-06-26 10:20:00,16.75,16.77,16.74,16.74,40000.0,11.7725,11.7866,11.7655,11.7655,40000.0
2012-06-26 10:25:00,16.74,16.74,16.72,16.73,24000.0,11.7655,11.7655,11.7514,11.7584,24000.0
2012-06-26 10:30:00,16.73,16.74,16.73,16.74,24400.0,11.7584,11.7655,11.7584,11.7655,24400.0
2012-06-26 10:35:00,16.73,16.74,16.7,16.7,53600.0,11.7584,11.7655,11.7374,11.7374,53600.0
2012-06-26 10:40:00,16.71,16.73,16.7,16.73,27200.0,11.7444,11.7584,11.7374,11.7584,27200.0
2012-06-26 10:45:00,16.73,16.73,16.7,16.71,42000.0,11.7584,11.7584,11.7374,11.7444,42000.0
2012-06-26 10:50:00,16.71,16.75,16.71,16.74,44000.0,11.7444,11.7725,11.7444,11.7655,44000.0
2012-06-26 10:55:00,16.75,16.75,16.74,16.74,43200.0,11.7725,11.7725,11.7655,11.7655,43200.0
2012-06-26 11:00:00,16.74,16.77,16.74,16.75,50400.0,11.7655,11.7866,11.7655,11.7725,50400.0
2012-06-26 11:05:00,16.75,16.76,16.72,16.74,104400.0,11.7725,11.7795,11.7514,11.7655,104400.0
2012-06-26 11:10:00,16.74,16.75,16.73,16.75,62400.0,11.7655,11.7725,11.7584,11.7725,62400.0
2012-06-26 11:15:00,16.75,16.76,16.75,16.75,54000.0,11.7725,11.7795,11.7725,11.7725,54000.0
2012-06-26 11:20:00,16.75,16.76,16.74,16.75,38000.0,11.7725,11.7795,11.7655,11.7725,38000.0
2012-06-26 11:25:00,16.75,16.77,16.75,16.77,60000.0,11.7725,11.7866,11.7725,11.7866,60000.0
2012-06-26 11:30:00,16.77,16.79,16.76,16.78,70400.0,11.7866,11.8006,11.7795,11.7936,70400.0
2012-06-26 11:35:00,16.78,16.78,16.75,16.75,236400.0,11.7936,11.7936,11.7725,11.7725,236400.0
2012-06-26 11:40:00,16.75,16.77,16.75,16.75,56000.0,11.7725,11.7866,11.7725,11.7725,56000.0
2012-06-26 11:45:00,16.75,16.75,16.75,16.75,50000.0,11.7725,11.7725,11.7725,11.7725,50000.0
2012-06-26 11:50:00,16.75,16.76,16.75,16.76,64400.0,11.7725,11.7795,11.7725,11.7795,64400.0
2012-06-26 11:55:00,16.76,16.77,16.75,16.75,80000.0,11.7795,11.7866,11.7725,11.7725,80000.0
2012-06-26 12:00:00,16.75,16.75,16.75,16.75,30800.0,11.7725,11.7725,11.7725,11.7725,30800.0
2012-06-26 12:05:00,16.75,16.77,16.75,16.75,86000.0,11.7725,11.7866,11.7725,11.7725,86000.0
2012-06-26 12:10:00,16.75,16.76,16.75,16.75,143200.0,11.7725,11.7795,11.7725,11.7725,143200.0
2012-06-26 12:15:00,16.75,16.75,16.75,16.75,23600.0,11.7725,11.7725,11.7725,11.7725,23600.0
2012-06-26 12:20:00,16.75,16.75,16.74,16.75,32400.0,11.7725,11.7725,11.7655,11.7725,32400.0
2012-06-26 12:25:00,16.75,16.75,16.75,16.75,28800.0,11.7725,11.7725,11.7725,11.7725,28800.0
2012-06-26 12:30:00,16.75,16.77,16.75,16.77,135600.0,11.7725,11.7866,11.7725,11.7866,135600.0
2012-06-26 12:35:00,16.77,16.77,16.75,16.75,34000.0,11.7866,11.7866,11.7725,11.7725,34000.0
2012-06-26 12:40:00,16.75,16.77,16.75,16.76,78400.0,11.7725,11.7866,11.7725,11.7795,78400.0
2012-06-26 12:45:00,16.76,16.77,16.75,16.76,146800.0,11.7795,11.7866,11.7725,11.7795,146800.0
2012-06-26 12:50:00,16.76,16.76,16.75,16.75,20400.0,11.7795,11.7795,11.7725,11.7725,20400.0
2012-06-26 12:55:00,16.75,16.75,16.75,16.75,32400.0,11.7725,11.7725,11.7725,11.7725,32400.0
2012-06-26 13:00:00,16.75,16.75,16.75,16.75,31200.0,11.7725,11.7725,11.7725,11.7725,31200.0
2012-06-26 13:05:00,16.75,16.75,16.75,16.75,37600.0,11.7725,11.7725,11.7725,11.7725,37600.0
2012-06-26 13:10:00,16.75,16.76,16.75,16.76,62400.0,11.7725,11.7795,11.7725,11.7795,62400.0
2012-06-26 13:15:00,16.76,16.76,16.75,16.75,85600.0,11.7795,11.7795,11.7725,11.7725,85600.0
2012-06-26 13:20:00,16.75,16.75,16.75,16.75,22400.0,11.7725,11.7725,11.7725,11.7725,22400.0
2012-06-26 13:25:00,16.75,16.77,16.75,16.76,98000.0,11.7725,11.7866,11.7725,11.7795,98000.0
2012-06-26 13:30:00,16.77,16.78,16.76,16.78,68800.0,11.7866,11.7936,11.7795,11.7936,68800.0
2012-06-26 13:35:00,16.78,16.8,16.78,16.8,47600.0,11.7936,11.8076,11.7936,11.8076,47600.0
2012-06-26 13:40:00,16.8,16.81,16.8,16.81,29600.0,11.8076,11.8147,11.8076,11.8147,29600.0
2012-06-26 13:45:00,16.81,16.83,16.81,16.82,89600.0,11.8147,11.8287,11.8147,11.8217,89600.0
2012-06-26 13:50:00,16.82,16.83,16.82,16.83,46400.0,11.8217,11.8287,11.8217,11.8287,46400.0
2012-06-26 13:55:00,16.83,16.83,16.82,16.82,48800.0,11.8287,11.8287,11.8217,11.8217,48800.0
2012-06-26 14:00:00,16.82,16.82,16.8,16.8,41600.0,11.8217,11.8217,11.8076,11.8076,41600.0
2012-06-26 14:05:00,16.8,16.8,16.78,16.79,52000.0,11.8076,11.8076,11.7936,11.8006,52000.0
2012-06-26 14:10:00,16.79,16.82,16.79,16.81,34400.0,11.8006,11.8217,11.8006,11.8147,34400.0
2012-06-26 14:15:00,16.81,16.82,16.8,16.81,63600.0,11.8147,11.8217,11.8076,11.8147,63600.0
2012-06-26 14:20:00,16.81,16.82,16.81,16.82,34400.0,11.8147,11.8217,11.8147,11.8217,34400.0
2012-06-26 14:25:00,16.82,16.82,16.8,16.8,25600.0,11.8217,11.8217,11.8076,11.8076,25600.0
2012-06-26 14:30:00,16.8,16.81,16.79,16.81,66000.0,11.8076,11.8147,11.8006,11.8147,66000.0
2012-06-26 14:35:00,16.81,16.81,16.8,16.8,41600.0,11.8147,11.8147,11.8076,11.8076,41600.0
2012-06-26 14:40:00,16.8,16.82,16.8,16.82,34800.0,11.8076,11.8217,11.8076,11.8217,34800.0
2012-06-26 14:45:00,16.82,16.82,16.8,16.8,29200.0,11.8217,11.8217,11.8076,11.8076,29200.0
2012-06-26 14:50:00,16.8,16.81,16.77,16.79,110000.0,11.8076,11.8147,11.7866,11.8006,110000.0
2012-06-26 14:55:00,16.79,16.8,16.78,16.8,42400.0,11.8006,11.8076,11.7936,11.8076,42400.0
2012-06-26 15:00:00,16.8,16.82,16.8,16.81,46800.0,11.8076,11.8217,11.8076,11.8147,46800.0
2012-06-26 15:05:00,16.81,16.82,16.81,16.82,44800.0,11.8147,11.8217,11.8147,11.8217,44800.0
2012-06-26 15:10:00,16.82,16.82,16.81,16.82,44000.0,11.8217,11.8217,11.8147,11.8217,44000.0
2012-06-26 15:15:00,16.81,16.83,16.81,16.82,38000.0,11.8147,11.8287,11.8147,11.8217,38000.0
2012-06-26 15:20:00,16.82,16.83,16.82,16.83,45200.0,11.8217,11.8287,11.8217,11.8287,45200.0
2012-06-26 15:25:00,16.83,16.83,16.8,16.81,70000.0,11.8287,11.8287,11.8076,11.8147,70000.0
2012-06-26 15:30:00,16.81,16.81,16.79,16.8,57600.0,11.8147,11.8147,11.8006,11.8076,57600.0
2012-06-26 15:35:00,16.8,16.81,16.8,16.81,66800.0,11.8076,11.8147,11.8076,11.8147,66800.0
2012-06-26 15:40:00,16.81,16.81,16.8,16.8,73600.0,11.8147,11.8147,11.8076,11.8076,73600.0
2012-06-26 15:45:00,16.8,16.8,16.79,16.79,106000.0,11.8076,11.8076,11.8006,11.8006,106000.0
2012-06-26 15:50:00,16.79,16.79,16.78,16.79,160800.0,11.8006,11.8006,11.7936,11.8006,160800.0
2012-06-26 15:55:00,16.79,16.79,16.75,16.75,306000.0,11.8006,11.8006,11.7725,11.7725,306000.0
2012-06-27 09:30:00,16.75,16.88,16.75,16.88,82800.0,11.7725,11.8639,11.7725,11.8639,82800.0
2012-06-27 09:35:00,16.87,16.88,16.85,16.87,38000.0,11.8568,11.8639,11.8428,11.8568,38000.0
2012-06-27 09:40:00,16.87,16.89,16.86,16.88,43200.0,11.8568,11.8709,11.8498,11.8639,43200.0
2012-06-27 09:45:00,16.88,16.91,16.88,16.91,25600.0,11.8639,11.885,11.8639,11.885,25600.0
2012-06-27 09:50:00,16.9,16.93,16.9,16.93,72400.0,11.8779,11.899,11.8779,11.899,72400.0
2012-06-27 09:55:00,16.93,16.95,16.93,16.95,33200.0,11.899,11.9131,11.899,11.9131,33200.0
2012-06-27 10:00:00,16.95,16.96,16.93,16.96,57600.0,11.9131,11.9201,11.899,11.9201,57600.0
2012-06-27 10:05:00,16.96,16.97,16.96,16.97,11600.0,11.9201,11.9271,11.9201,11.9271,11600.0
2012-06-27 10:10:00,16.97,16.98,16.97,16.97,87200.0,11.9271,11.9342,11.9271,11.9271,87200.0
2012-06-27 10:15:00,16.97,16.98,16.95,16.97,157200.0,11.9271,11.9342,11.9131,11.9271,157200.0
2012-06-27 10:20:00,16.97,16.98,16.96,16.97,130400.0,11.9271,11.9342,11.9201,11.9271,130400.0
2012-06-27 10:25:00,16.97,16.98,16.97,16.98,33200.0,11.9271,11.9342,11.9271,11.9342,33200.0
2012-06-27 10:30:00,16.98,16.98,16.96,16.97,44000.0,11.9342,11.9342,11.9201,11.9271,44000.0
2012-06-27 10:35:00,16.97,16.99,16.97,16.99,41600.0,11.9271,11.9412,11.9271,11.9412,41600.0
2012-06-27 10:40:00,16.99,17.0,16.98,17.0,69200.0,11.9412,11.9482,11.9342,11.9482,69200.0
2012-06-27 10:45:00,17.0,17.0,16.99,16.99,14400.0,11.9482,11.9482,11.9412,11.9412,14400.0
2012-06-27 10:50:00,16.99,16.99,16.99,16.99,40000.0,11.9412,11.9412,11.9412,11.9412,40000.0
2012-06-27 10:55:00,16.98,16.99,16.95,16.95,49200.0,11.9342,11.9412,11.9131,11.9131,49200.0
2012-06-27 11:00:00,16.95,16.96,16.94,16.96,41200.0,11.9131,11.9201,11.906,11.9201,41200.0
2012-06-27 11:05:00,16.96,16.96,16.93,16.93,111200.0,11.9201,11.9201,11.899,11.899,111200.0
2012-06-27 11:10:00,16.93,16.93,16.92,16.93,58000.0,11.899,11.899,11.892,11.899,58000.0
2012-06-27 11:15:00,16.93,16.93,16.91,16.91,107200.0,11.899,11.899,11.885,11.885,107200.0
2012-06-27 11:20:00,16.91,16.93,16.91,16.93,21200.0,11.885,11.899,11.885,11.899,21200.0
2012-06-27 11:25:00,16.93,16.93,16.91,16.92,55600.0,11.899,11.899,11.885,11.892,55600.0
2012-06-27 11:30:00,16.93,16.93,16.93,16.93,43200.0,11.899,11.899,11.899,11.899,43200.0
2012-06-27 11:35:00,16.93,16.96,16.93,16.96,120400.0,11.899,11.9201,11.899,11.9201,120400.0
2012-06-27 11:40:00,16.96,16.97,16.96,16.96,39600.0,11.9201,11.9271,11.9201,11.9201,39600.0
2012-06-27 11:45:00,16.96,16.97,16.96,16.97,20000.0,11.9201,11.9271,11.9201,11.9271,20000.0
2012-06-27 11:50:00,16.97,16.97,16.96,16.96,16800.0,11.9271,11.9271,11.9201,11.9201,16800.0
2012-06-27 11:55:00,16.96,16.96,16.95,16.96,15600.0,11.9201,11.9201,11.9131,11.9201,15600.0
2012-06-27 12:00:00,16.96,16.96,16.95,16.96,16000.0,11.9201,11.9201,11.9131,11.9201,16000.0
2012-06-27 12:05:00,16.96,16.97,16.96,16.97,28000.0,11.9201,11.9271,11.9201,11.9271,28000.0
2012-06-27 12:10:00,16.97,16.97,16.96,16.96,9200.0,11.9271,11.9271,11.9201,11.9201,9200.0
2012-06-27 12:15:00,16.96,16.97,16.95,16.96,111200.0,11.9201,11.9271,11.9131,11.9201,111200.0
2012-06-27 12:20:00,16.96,16.97,16.96,16.97,15600.0,11.9201,11.9271,11.9201,11.9271,15600.0
2012-06-27 12:25:00,16.97,16.99,16.96,16.98,65600.0,11.9271,11.9412,11.9201,11.9342,65600.0
2012-06-27 12:30:00,16.98,16.99,16.97,16.98,106800.0,11.9342,11.9412,11.9271,11.9342,106800.0
2012-06-27 12:35:00,16.98,16.99,16.98,16.98,22000.0,11.9342,11.9412,11.9342,11.9342,22000.0
2012-06-27 12:40:00,16.98,16.98,16.98,16.98,15200.0,11.9342,11.9342,11.9342,11.9342,15200.0
2012-06-27 12:45:00,16.98,16.99,16.98,16.98,98800.0,11.9342,11.9412,11.9342,11.9342,98800.0
2012-06-27 12:50:00,16.99,16.99,16.98,16.99,102400.0,11.9412,11.9412,11.9342,11.9412,102400.0
2012-06-27 12:55:00,16.99,17.0,16.99,16.99,40800.0,11.9412,11.9482,11.9412,11.9412,40800.0
2012-06-27 13:00:00,16.99,16.99,16.98,16.99,14800.0,11.9412,11.9412,11.9342,11.9412,14800.0
2012-06-27 13:05:00,16.98,16.99,16.98,16.99,3200.0,11.9342,11.9412,11.9342,11.9412,3200.0
2012-06-27 13:10:00,16.99,16.99,16.98,16.99,49200.0,11.9412,11.9412,11.9342,11.9412,49200.0
2012-06-27 13:15:00,16.99,16.99,16.98,16.98,18000.0,11.9412,11.9412,11.9342,11.9342,18000.0
2012-06-27 13:20:00,16.98,16.99,16.98,16.99,26400.0,11.9342,11.9412,11.9342,11.9412,26400.0
2012-06-27 13:25:00,16.98,16.98,16.96,16.96,40000.0,11.9342,11.9342,11.9201,11.9201,40000.0
2012-06-27 13:30:00,16.96,16.96,16.95,16.96,34800.0,11.9201,11.9201,11.9131,11.9201,34800.0
2012-06-27 13:35:00,16.96,16.96,16.95,16.96,36400.0,11.9201,11.9201,11.9131,11.9201,36400.0
2012-06-27 13:40:00,16.96,16.97,16.96,16.97,128000.0,11.9201,11.9271,11.9201,11.9271,128000.0
2012-06-27 13:45:00,16.97,16.97,16.96,16.96,31200.0,11.9271,11.9271,11.9201,11.9201,31200.0
2012-06-27 13:50:00,16.96,16.96,16.95,16.96,90800.0,11.9201,11.9201,11.9131,11.9201,90800.0
2012-06-27 13:55:00,16.96,16.96,16.93,16.94,63200.0,11.9201,11.9201,11.899,11.906,63200.0
2012-06-27 14:00:00,16.95,16.95,16.94,16.94,26800.0,11.9131,11.9131,11.906,11.906,26800.0
2012-06-27 14:05:00,16.94,16.94,16.93,16.93,116800.0,11.906,11.906,11.899,11.899,116800.0
2012-06-27 14:10:00,16.93,16.94,16.92,16.93,112000.0,11.899,11.906,11.892,11.899,112000.0
2012-06-27 14:15:00,16.93,16.94,16.93,16.94,38000.0,11.899,11.906,11.899,11.906,38000.0
2012-06-27 14:20:00,16.94,16.94,16.93,16.93,28400.0,11.906,11.906,11.899,11.899,28400.0
2012-06-27 14:25:00,16.94,16.94,16.93,16.93,71200.0,11.906,11.906,11.899,11.899,71200.0
2012-06-27 14:30:00,16.93,16.95,16.93,16.94,38000.0,11.899,11.9131,11.899,11.906,38000.0
2012-06-27 14:35:00,16.94,16.94,16.93,16.93,44800.0,11.906,11.906,11.899,11.899,44800.0
2012-06-27 14:40:00,16.94,16.94,16.93,16.93,35200.0,11.906,11.906,11.899,11.899,35200.0
2012-06-27 14:45:00,16.93,16.94,16.93,16.94,37200.0,11.899,11.906,11.899,11.906,37200.0
2012-06-27 14:50:00,16.94,16.94,16.93,16.93,43600.0,11.906,11.906,11.899,11.899,43600.0
2012-06-27 14:55:00,16.93,16.93,16.93,16.93,43600.0,11.899,11.899,11.899,11.899,43600.0
2012-06-27 15:00:00,16.93,16.93,16.93,16.93,27200.0,11.899,11.899,11.899,11.899,27200.0
2012-06-27 15:05:00,16.93,16.95,16.93,16.95,89600.0,11.899,11.9131,11.899,11.9131,89600.0
2012-06-27 15:10:00,16.95,16.97,16.95,16.97,35600.0,11.9131,11.9271,11.9131,11.9271,35600.0
2012-06-27 15:15:00,16.97,16.97,16.96,16.96,42000.0,11.9271,11.9271,11.9201,11.9201,42000.0
2012-06-27 15:20:00,16.96,16.97,16.95,16.97,62800.0,11.9201,11.9271,11.9131,11.9271,62800.0
2012-06-27 15:25:00,16.97,16.98,16.96,16.97,83600.0,11.9271,11.9342,11.9201,11.9271,83600.0
2012-06-27 15:30:00,16.97,16.97,16.96,16.97,72800.0,11.9271,11.9271,11.9201,11.9271,72800.0
2012-06-27 15:35:00,16.96,16.97,16.95,16.97,94400.0,11.9201,11.9271,11.9131,11.9271,94400.0
2012-06-27 15:40:00,16.97,16.99,16.94,16.94,132400.0,11.9271,11.9412,11.906,11.906,132400.0
2012-06-27 15:45:00,16.94,16.94,16.93,16.93,88000.0,11.906,11.906,11.899,11.899,88000.0
2012-06-27 15:50:00,16.93,16.95,16.93,16.94,62400.0,11.899,11.9131,11.899,11.906,62400.0
2012-06-27 15:55:00,16.94,16.94,16.94,16.94,102400.0,11.906,11.906,11.906,11.906,102400.0
2012-06-28 09:30:00,16.88,16.9,16.84,16.9,138800.0,11.8639,11.8779,11.8358,11.8779,138800.0
2012-06-28 09:35:00,16.9,16.91,16.87,16.87,106400.0,11.8779,11.885,11.8568,11.8568,106400.0
2012-06-28 09:40:00,16.88,16.88,16.83,16.83,97200.0,11.8639,11.8639,11.8287,11.8287,97200.0
2012-06-28 09:45:00,16.83,16.85,16.83,16.84,39600.0,11.8287,11.8428,11.8287,11.8358,39600.0
2012-06-28 09:50:00,16.84,16.84,16.82,16.83,53600.0,11.8358,11.8358,11.8217,11.8287,53600.0
2012-06-28 09:55:00,16.82,16.84,16.82,16.84,32000.0,11.8217,11.8358,11.8217,11.8358,32000.0
2012-06-28 10:00:00,16.84,16.88,16.84,16.88,36400.0,11.8358,11.8639,11.8358,11.8639,36400.0
2012-06-28 10:05:00,16.88,16.9,16.84,16.85,47600.0,11.8639,11.8779,11.8358,11.8428,47600.0
2012-06-28 10:10:00,16.85,16.89,16.84,16.87,37600.0,11.8428,11.8709,11.8358,11.8568,37600.0
2012-06-28 10:15:00,16.87,16.87,16.85,16.85,19200.0,11.8568,11.8568,11.8428,11.8428,19200.0
2012-06-28 10:20:00,16.85,16.88,16.85,16.86,162000.0,11.8428,11.8639,11.8428,11.8498,162000.0
2012-06-28 10:25:00,16.86,16.86,16.84,16.84,29200.0,11.8498,11.8498,11.8358,11.8358,29200.0
2012-06-28 10:30:00,16.84,16.86,16.84,16.86,17600.0,11.8358,11.8498,11.8358,11.8498,17600.0
2012-06-28 10:35:00,16.85,16.86,16.82,16.83,123600.0,11.8428,11.8498,11.8217,11.8287,123600.0
2012-06-28 10:40:00,16.82,16.83,16.82,16.82,19600.0,11.8217,11.8287,11.8217,11.8217,19600.0
2012-06-28 10:45:00,16.82,16.82,16.81,16.82,16000.0,11.8217,11.8217,11.8147,11.8217,16000.0
2012-06-28 10:50:00,16.81,16.82,16.81,16.82,34800.0,11.8147,11.8217,11.8147,11.8217,34800.0
2012-06-28 10:55:00,16.82,16.82,16.81,16.82,33200.0,11.8217,11.8217,11.8147,11.8217,33200.0
2012-06-28 11:00:00,16.82,16.82,16.81,16.82,31200.0,11.8217,11.8217,11.8147,11.8217,31200.0
2012-06-28 11:05:00,16.81,16.83,16.81,16.83,14400.0,11.8147,11.8287,11.8147,11.8287,14400.0
2012-06-28 11:10:00,16.82,16.83,16.82,16.82,14800.0,11.8217,11.8287,11.8217,11.8217,14800.0
2012-06-28 11:15:00,16.82,16.82,16.81,16.82,27200.0,11.8217,11.8217,11.8147,11.8217,27200.0
2012-06-28 11:20:00,16.82,16.82,16.81,16.82,16800.0,11.8217,11.8217,11.8147,11.8217,16800.0
2012-06-28 11:25:00,16.82,16.84,16.82,16.84,13600.0,11.8217,11.8358,11.8217,11.8358,13600.0
2012-06-28 11:30:00,16.84,16.86,16.84,16.85,17600.0,11.8358,11.8498,11.8358,11.8428,17600.0
2012-06-28 11:35:00,16.85,16.85,16.85,16.85,18400.0,11.8428,11.8428,11.8428,11.8428,18400.0
2012-06-28 11:40:00,16.85,16.85,16.84,16.85,17600.0,11.8428,11.8428,11.8358,11.8428,17600.0
2012-06-28 11:45:00,16.85,16.85,16.85,16.85,26400.0,11.8428,11.8428,11.8428,11.8428,26400.0
2012-06-28 11:50:00,16.85,16.85,16.85,16.85,13200.0,11.8428,11.8428,11.8428,11.8428,13200.0
2012-06-28 11:55:00,16.85,16.86,16.85,16.85,15200.0,11.8428,11.8498,11.8428,11.8428,15200.0
2012-06-28 12:00:00,16.86,16.86,16.86,16.86,17200.0,11.8498,11.8498,11.8498,11.8498,17200.0
2012-06-28 12:05:00,16.86,16.87,16.86,16.87,20800.0,11.8498,11.8568,11.8498,11.8568,20800.0
2012-06-28 12:10:00,16.87,16.87,16.86,16.86,12000.0,11.8568,11.8568,11.8498,11.8498,12000.0
2012-06-28 12:15:00,16.86,16.86,16.86,16.86,13200.0,11.8498,11.8498,11.8498,11.8498,13200.0
2012-06-28 12:20:00,16.85,16.86,16.85,16.85,45600.0,11.8428,11.8498,11.8428,11.8428,45600.0
2012-06-28 12:25:00,16.85,16.86,16.85,16.86,8400.0,11.8428,11.8498,11.8428,11.8498,8400.0
2012-06-28 12:30:00,16.86,16.86,16.85,16.86,59200.0,11.8498,11.8498,11.8428,11.8498,59200.0
2012-06-28 12:35:00,16.86,16.86,16.86,16.86,12400.0,11.8498,11.8498,11.8498,11.8498,12400.0
2012-06-28 12:40:00,16.86,16.87,16.86,16.87,9600.0,11.8498,11.8568,11.8498,11.8568,9600.0
2012-06-28 12:45:00,16.87,16.88,16.87,16.87,14000.0,11.8568,11.8639,11.8568,11.8568,14000.0
2012-06-28 12:50:00,16.87,16.88,16.87,16.88,14800.0,11.8568,11.8639,11.8568,11.8639,14800.0
2012-06-28 12:55:00,16.88,16.89,16.88,16.88,6800.0,11.8639,11.8709,11.8639,11.8639,6800.0
2012-06-28 13:00:00,16.88,16.89,16.88,16.89,14800.0,11.8639,11.8709,11.8639,11.8709,14800.0
2012-06-28 13:05:00,16.89,16.89,16.88,16.89,40400.0,11.8709,11.8709,11.8639,11.8709,40400.0
2012-06-28 13:10:00,16.89,16.89,16.88,16.88,18400.0,11.8709,11.8709,11.8639,11.8639,18400.0
2012-06-28 13:15:00,16.88,16.89,16.88,16.89,29200.0,11.8639,11.8709,11.8639,11.8709,29200.0
2012-06-28 13:20:00,16.89,16.89,16.87,16.87,38800.0,11.8709,11.8709,11.8568,11.8568,38800.0
2012-06-28 13:25:00,16.87,16.89,16.87,16.88,46000.0,11.8568,11.8709,11.8568,11.8639,46000.0
2012-06-28 13:30:00,16.88,16.89,16.87,16.87,54800.0,11.8639,11.8709,11.8568,11.8568,54800.0
2012-06-28 13:35:00,16.87,16.87,16.85,16.85,20800.0,11.8568,11.8568,11.8428,11.8428,20800.0
2012-06-28 13:40:00,16.85,16.86,16.85,16.85,27200.0,11.8428,11.8498,11.8428,11.8428,27200.0
2012-06-28 13:45:00,16.85,16.85,16.84,16.84,10800.0,11.8428,11.8428,11.8358,11.8358,10800.0
2012-06-28 13:50:00,16.85,16.85,16.84,16.84,6800.0,11.8428,11.8428,11.8358,11.8358,6800.0
2012-06-28 13:55:00,16.84,16.86,16.84,16.86,21200.0,11.8358,11.8498,11.8358,11.8498,21200.0
2012-06-28 14:00:00,16.86,16.86,16.86,16.86,16800.0,11.8498,11.8498,11.8498,11.8498,16800.0
2012-06-28 14:05:00,16.86,16.87,16.86,16.86,48400.0,11.8498,11.8568,11.8498,11.8498,48400.0
2012-06-28 14:10:00,16.85,16.85,16.85,16.85,14800.0,11.8428,11.8428,11.8428,11.8428,14800.0
2012-06-28 14:15:00,16.85,16.86,16.83,16.84,35600.0,11.8428,11.8498,11.8287,11.8358,35600.0
2012-06-28 14:20:00,16.84,16.84,16.82,16.83,15600.0,11.8358,11.8358,11.8217,11.8287,15600.0
2012-06-28 14:25:00,16.83,16.83,16.83,16.83,33600.0,11.8287,11.8287,11.8287,11.8287,33600.0
2012-06-28 14:30:00,16.83,16.83,16.83,16.83,18800.0,11.8287,11.8287,11.8287,11.8287,18800.0
2012-06-28 14:35:00,16.84,16.84,16.83,16.84,22000.0,11.8358,11.8358,11.8287,11.8358,22000.0
2012-06-28 14:40:00,16.84,16.85,16.83,16.83,68000.0,11.8358,11.8428,11.8287,11.8287,68000.0
2012-06-28 14:45:00,16.83,16.83,16.83,16.83,13600.0,11.8287,11.8287,11.8287,11.8287,13600.0
2012-06-28 14:50:00,16.83,16.83,16.82,16.82,30000.0,11.8287,11.8287,11.8217,11.8217,30000.0
2012-06-28 14:55:00,16.82,16.84,16.82,16.83,60800.0,11.8217,11.8358,11.8217,11.8287,60800.0
2012-06-28 15:00:00,16.83,16.83,16.82,16.83,74800.0,11.8287,11.8287,11.8217,11.8287,74800.0
2012-06-28 15:05:00,16.83,16.84,16.83,16.84,188800.0,11.8287,11.8358,11.8287,11.8358,188800.0
2012-06-28 15:10:00,16.84,16.85,16.84,16.85,48800.0,11.8358,11.8428,11.8358,11.8428,48800.0
2012-06-28 15:15:00,16.85,16.85,16.84,16.85,35200.0,11.8428,11.8428,11.8358,11.8428,35200.0
2012-06-28 15:20:00,16.85,16.86,16.85,16.86,29600.0,11.8428,11.8498,11.8428,11.8498,29600.0
2012-06-28 15:25:00,16.86,16.88,16.85,16.88,74400.0,11.8498,11.8639,11.8428,11.8639,74400.0
2012-06-28 15:30:00,16.88,16.93,16.87,16.9,131200.0,11.8639,11.899,11.8568,11.8779,131200.0
2012-06-28 15:35:00,16.9,16.95,16.9,16.95,160800.0,11.8779,11.9131,11.8779,11.9131,160800.0
2012-06-28 15:40:00,16.95,16.96,16.92,16.93,128400.0,11.9131,11.9201,11.892,11.899,128400.0
2012-06-28 15:45:00,16.93,16.98,16.93,16.96,157200.0,11.899,11.9342,11.899,11.9201,157200.0
2012-06-28 15:50:00,16.97,16.98,16.96,16.97,213200.0,11.9271,11.9342,11.9201,11.9271,213200.0
2012-06-28 15:55:00,16.97,16.99,16.96,16.98,357600.0,11.9271,11.9412,11.9201,11.9342,357600.0
2012-06-29 09:30:00,17.19,17.19,17.1,17.1,120400.0,12.0818,12.0818,12.0185,12.0185,120400.0
2012-06-29 09:35:00,17.11,17.13,17.09,17.11,32800.0,12.0255,12.0396,12.0115,12.0255,32800.0
2012-06-29 09:40:00,17.1,17.17,17.1,17.16,39600.0,12.0185,12.0677,12.0185,12.0607,39600.0
2012-06-29 09:45:00,17.16,17.17,17.15,17.15,38000.0,12.0607,12.0677,12.0536,12.0536,38000.0
2012-06-29 09:50:00,17.15,17.19,17.15,17.19,57600.0,12.0536,12.0818,12.0536,12.0818,57600.0
2012-06-29 09:55:00,17.2,17.22,17.19,17.22,38800.0,12.0888,12.1028,12.0818,12.1028,38800.0
2012-06-29 10:00:00,17.22,17.23,17.2,17.2,40400.0,12.1028,12.1099,12.0888,12.0888,40400.0
2012-06-29 10:05:00,17.2,17.2,17.17,17.2,27600.0,12.0888,12.0888,12.0677,12.0888,27600.0
2012-06-29 10:10:00,17.21,17.21,17.18,17.19,37200.0,12.0958,12.0958,12.0747,12.0818,37200.0
2012-06-29 10:15:00,17.19,17.22,17.19,17.22,29200.0,12.0818,12.1028,12.0818,12.1028,29200.0
2012-06-29 10:20:00,17.23,17.24,17.22,17.23,62400.0,12.1099,12.1169,12.1028,12.1099,62400.0
2012-06-29 10:25:00,17.23,17.24,17.19,17.19,84000.0,12.1099,12.1169,12.0818,12.0818,84000.0
2012-06-29 10:30:00,17.19,17.19,17.15,17.16,44000.0,12.0818,12.0818,12.0536,12.0607,44000.0
2012-06-29 10:35:00,17.16,17.17,17.14,17.15,170400.0,12.0607,12.0677,12.0466,12.0536,170400.0
2012-06-29 10:40:00,17.15,17.15,17.13,17.13,42400.0,12.0536,12.0536,12.0396,12.0396,42400.0
2012-06-29 10:45:00,17.14,17.15,17.13,17.15,61200.0,12.0466,12.0536,12.0396,12.0536,61200.0
2012-06-29 10:50:00,17.15,17.16,17.14,17.16,123600.0,12.0536,12.0607,12.0466,12.0607,123600.0
2012-06-29 10:55:00,17.16,17.16,17.13,17.14,119600.0,12.0607,12.0607,12.0396,12.0466,119600.0
2012-06-29 11:00:00,17.15,17.16,17.14,17.15,22400.0,12.0536,12.0607,12.0466,12.0536,22400.0
2012-06-29 11:05:00,17.15,17.16,17.13,17.14,44000.0,12.0536,12.0607,12.0396,12.0466,44000.0
2012-06-29 11:10:00,17.14,17.15,17.13,17.13,42800.0,12.0466,12.0536,12.0396,12.0396,42800.0
2012-06-29 11:15:00,17.13,17.16,17.12,17.16,37200.0,12.0396,12.0607,12.0326,12.0607,37200.0
2012-06-29 11:20:00,17.16,17.16,17.15,17.16,25200.0,12.0607,12.0607,12.0536,12.0607,25200.0
2012-06-29 11:25:00,17.16,17.17,17.13,17.14,52400.0,12.0607,12.0677,12.0396,12.0466,52400.0
2012-06-29 11:30:00,17.14,17.15,17.13,17.15,19600.0,12.0466,12.0536,12.0396,12.0536,19600.0
2012-06-29 11:35:00,17.15,17.15,17.14,17.15,20800.0,12.0536,12.0536,12.0466,12.0536,20800.0
2012-06-29 11:40:00,17.15,17.15,17.14,17.15,22000.0,12.0536,12.0536,12.0466,12.0536,22000.0
2012-06-29 11:45:00,17.15,17.16,17.15,17.15,36400.0,12.0536,12.0607,12.0536,12.0536,36400.0
2012-06-29 11:50:00,17.16,17.16,17.15,17.15,15600.0,12.0607,12.0607,12.0536,12.0536,15600.0
2012-06-29 11:55:00,17.15,17.15,17.14,17.14,28000.0,12.0536,12.0536,12.0466,12.0466,28000.0
2012-06-29 12:00:00,17.14,17.14,17.13,17.13,38000.0,12.0466,12.0466,12.0396,12.0396,38000.0
2012-06-29 12:05:00,17.13,17.14,17.13,17.13,54000.0,12.0396,12.0466,12.0396,12.0396,54000.0
2012-06-29 12:10:00,17.13,17.13,17.11,17.11,32000.0,12.0396,12.0396,12.0255,12.0255,32000.0
2012-06-29 12:15:00,17.11,17.11,17.11,17.11,26800.0,12.0255,12.0255,12.0255,12.0255,26800.0
2012-06-29 12:20:00,17.11,17.11,17.1,17.11,15600.0,12.0255,12.0255,12.0185,12.0255,15600.0
2012-06-29 12:25:00,17.11,17.11,17.1,17.1,29600.0,12.0255,12.0255,12.0185,12.0185,29600.0
2012-06-29 12:30:00,17.1,17.11,17.1,17.11,29200.0,12.0185,12.0255,12.0185,12.0255,29200.0
2012-06-29 12:35:00,17.1,17.11,17.1,17.1,42000.0,12.0185,12.0255,12.0185,12.0185,42000.0
2012-06-29 12:40:00,17.1,17.1,17.09,17.09,17600.0,12.0185,12.0185,12.0115,12.0115,17600.0
2012-06-29 12:45:00,17.09,17.1,17.08,17.08,37600.0,12.0115,12.0185,12.0044,12.0044,37600.0
2012-06-29 12:50:00,17.08,17.08,17.07,17.07,18000.0,12.0044,12.0044,11.9974,11.9974,18000.0
2012-06-29 12:55:00,17.07,17.08,17.06,17.07,49600.0,11.9974,12.0044,11.9904,11.9974,49600.0
2012-06-29 13:00:00,17.07,17.08,17.07,17.07,19200.0,11.9974,12.0044,11.9974,11.9974,19200.0
2012-06-29 13:05:00,17.07,17.08,17.07,17.08,18400.0,11.9974,12.0044,11.9974,12.0044,18400.0
2012-06-29 13:10:00,17.08,17.08,17.07,17.07,16400.0,12.0044,12.0044,11.9974,11.9974,16400.0
2012-06-29 13:15:00,17.07,17.08,17.06,17.08,69200.0,11.9974,12.0044,11.9904,12.0044,69200.0
2012-06-29 13:20:00,17.08,17.09,17.08,17.08,36800.0,12.0044,12.0115,12.0044,12.0044,36800.0
2012-06-29 13:25:00,17.08,17.09,17.08,17.08,39600.0,12.0044,12.0115,12.0044,12.0044,39600.0
2012-06-29 13:30:00,17.08,17.09,17.08,17.08,56000.0,12.0044,12.0115,12.0044,12.0044,56000.0
2012-06-29 13:35:00,17.09,17.09,17.08,17.09,32400.0,12.0115,12.0115,12.0044,12.0115,32400.0
2012-06-29 13:40:00,17.08,17.09,17.08,17.09,48800.0,12.0044,12.0115,12.0044,12.0115,48800.0
2012-06-29 13:45:00,17.09,17.1,17.09,17.1,32400.0,12.0115,12.0185,12.0115,12.0185,32400.0
2012-06-29 13:50:00,17.1,17.1,17.1,17.1,25600.0,12.0185,12.0185,12.0185,12.0185,25600.0
2012-06-29 13:55:00,17.1,17.11,17.1,17.11,43200.0,12.0185,12.0255,12.0185,12.0255,43200.0
2012-06-29 14:00:00,17.11,17.11,17.11,17.11,16000.0,12.0255,12.0255,12.0255,12.0255,16000.0
2012-06-29 14:05:00,17.11,17.11,17.1,17.1,53600.0,12.0255,12.0255,12.0185,12.0185,53600.0
2012-06-29 14:10:00,17.1,17.11,17.1,17.11,32400.0,12.0185,12.0255,12.0185,12.0255,32400.0
2012-06-29 14:15:00,17.11,17.11,17.1,17.11,18800.0,12.0255,12.0255,12.0185,12.0255,18800.0
2012-06-29 14:20:00,17.11,17.12,17.11,17.12,30400.0,12.0255,12.0326,12.0255,12.0326,30400.0
2012-06-29 14:25:00,17.11,17.14,17.11,17.14,57600.0,12.0255,12.0466,12.0255,12.0466,57600.0
2012-06-29 14:30:00,17.13,17.14,17.13,17.14,34000.0,12.0396,12.0466,12.0396,12.0466,34000.0
2012-06-29 14:35:00,17.13,17.14,17.13,17.14,40000.0,12.0396,12.0466,12.0396,12.0466,40000.0
2012-06-29 14:40:00,17.14,17.16,17.13,17.15,152400.0,12.0466,12.0607,12.0396,12.0536,152400.0
2012-06-29 14:45:00,17.15,17.15,17.13,17.13,81600.0,12.0536,12.0536,12.0396,12.0396,81600.0
2012-06-29 14:50:00,17.14,17.14,17.12,17.13,50400.0,12.0466,12.0466,12.0326,12.0396,50400.0
2012-06-29 14:55:00,17.13,17.13,17.11,17.12,54400.0,12.0396,12.0396,12.0255,12.0326,54400.0
2012-06-29 15:00:00,17.12,17.13,17.12,17.13,29200.0,12.0326,12.0396,12.0326,12.0396,29200.0
2012-06-29 15:05:00,17.13,17.13,17.11,17.12,32800.0,12.0396,12.0396,12.0255,12.0326,32800.0
2012-06-29 15:10:00,17.12,17.13,17.11,17.12,46400.0,12.0326,12.0396,12.0255,12.0326,46400.0
2012-06-29 15:15:00,17.12,17.13,17.12,17.13,32800.0,12.0326,12.0396,12.0326,12.0396,32800.0
2012-06-29 15:20:00,17.13,17.13,17.11,17.11,62400.0,12.0396,12.0396,12.0255,12.0255,62400.0
2012-06-29 15:25:00,17.11,17.11,17.1,17.11,37200.0,12.0255,12.0255,12.0185,12.0255,37200.0
2012-06-29 15:30:00,17.11,17.11,17.09,17.09,52800.0,12.0255,12.0255,12.0115,12.0115,52800.0
2012-06-29 15:35:00,17.09,17.12,17.09,17.11,59600.0,12.0115,12.0326,12.0115,12.0255,59600.0
2012-06-29 15:40:00,17.11,17.12,17.11,17.12,86000.0,12.0255,12.0326,12.0255,12.0326,86000.0
2012-06-29 15:45:00,17.12,17.14,17.11,17.13,149600.0,12.0326,12.0466,12.0255,12.0396,149600.0
2012-06-29 15:50:00,17.13,17.2,17.13,17.19,394800.0,12.0396,12.0888,12.0396,12.0818,394800.0
2012-06-29 15:55:00,17.2,17.2,17.18,17.2,792400.0,12.0888,12.0888,12.0747,12.0888,792400.0
2012-07-02 09:30:00,17.31,17.31,17.2,17.21,214800.0,12.1661,12.1661,12.0888,12.0958,214800.0
2012-07-02 09:35:00,17.21,17.22,17.2,17.21,76400.0,12.0958,12.1028,12.0888,12.0958,76400.0
2012-07-02 09:40:00,17.21,17.27,17.21,17.26,164400.0,12.0958,12.138,12.0958,12.1309,164400.0
2012-07-02 09:45:00,17.26,17.31,17.26,17.31,60400.0,12.1309,12.1661,12.1309,12.1661,60400.0
2012-07-02 09:50:00,17.31,17.32,17.29,17.3,94400.0,12.1661,12.1731,12.152,12.1591,94400.0
2012-07-02 09:55:00,17.3,17.3,17.25,17.26,84400.0,12.1591,12.1591,12.1239,12.1309,84400.0
2012-07-02 10:00:00,17.25,17.26,17.17,17.21,209200.0,12.1239,12.1309,12.0677,12.0958,209200.0
2012-07-02 10:05:00,17.21,17.21,17.18,17.18,78400.0,12.0958,12.0958,12.0747,12.0747,78400.0
2012-07-02 10:10:00,17.18,17.18,17.16,17.17,116800.0,12.0747,12.0747,12.0607,12.0677,116800.0
2012-07-02 10:15:00,17.16,17.17,17.13,17.13,126400.0,12.0607,12.0677,12.0396,12.0396,126400.0
2012-07-02 10:20:00,17.13,17.13,17.1,17.1,134400.0,12.0396,12.0396,12.0185,12.0185,134400.0
2012-07-02 10:25:00,17.1,17.11,17.09,17.1,42400.0,12.0185,12.0255,12.0115,12.0185,42400.0
2012-07-02 10:30:00,17.09,17.11,17.09,17.1,137600.0,12.0115,12.0255,12.0115,12.0185,137600.0
2012-07-02 10:35:00,17.09,17.11,17.08,17.11,172000.0,12.0115,12.0255,12.0044,12.0255,172000.0
2012-07-02 10:40:00,17.11,17.14,17.11,17.11,126000.0,12.0255,12.0466,12.0255,12.0255,126000.0
2012-07-02 10:45:00,17.11,17.16,17.11,17.16,62800.0,12.0255,12.0607,12.0255,12.0607,62800.0
2012-07-02 10:50:00,17.16,17.16,17.15,17.16,84400.0,12.0607,12.0607,12.0536,12.0607,84400.0
2012-07-02 10:55:00,17.16,17.17,17.15,17.15,198800.0,12.0607,12.0677,12.0536,12.0536,198800.0
2012-07-02 11:00:00,17.16,17.17,17.15,17.16,84800.0,12.0607,12.0677,12.0536,12.0607,84800.0
2012-07-02 11:05:00,17.17,17.19,17.17,17.19,38000.0,12.0677,12.0818,12.0677,12.0818,38000.0
2012-07-02 11:10:00,17.19,17.19,17.17,17.18,55600.0,12.0818,12.0818,12.0677,12.0747,55600.0
2012-07-02 11:15:00,17.18,17.18,17.16,17.18,41600.0,12.0747,12.0747,12.0607,12.0747,41600.0
2012-07-02 11:20:00,17.17,17.18,17.16,17.17,34800.0,12.0677,12.0747,12.0607,12.0677,34800.0
2012-07-02 11:25:00,17.16,17.16,17.13,17.14,41600.0,12.0607,12.0607,12.0396,12.0466,41600.0
2012-07-02 11:30:00,17.14,17.14,17.11,17.11,78400.0,12.0466,12.0466,12.0255,12.0255,78400.0
2012-07-02 11:35:00,17.11,17.15,17.11,17.11,40400.0,12.0255,12.0536,12.0255,12.0255,40400.0
2012-07-02 11:40:00,17.12,17.12,17.11,17.12,38400.0,12.0326,12.0326,12.0255,12.0326,38400.0
2012-07-02 11:45:00,17.12,17.13,17.11,17.11,50400.0,12.0326,12.0396,12.0255,12.0255,50400.0
2012-07-02 11:50:00,17.11,17.13,17.11,17.12,34400.0,12.0255,12.0396,12.0255,12.0326,34400.0
2012-07-02 11:55:00,17.12,17.13,17.12,17.12,32000.0,12.0326,12.0396,12.0326,12.0326,32000.0
2012-07-02 12:00:00,17.12,17.13,17.11,17.12,25200.0,12.0326,12.0396,12.0255,12.0326,25200.0
2012-07-02 12:05:00,17.12,17.13,17.12,17.13,31600.0,12.0326,12.0396,12.0326,12.0396,31600.0
2012-07-02 12:10:00,17.13,17.14,17.12,17.14,56400.0,12.0396,12.0466,12.0326,12.0466,56400.0
2012-07-02 12:15:00,17.14,17.15,17.14,17.15,19600.0,12.0466,12.0536,12.0466,12.0536,19600.0
2012-07-02 12:20:00,17.15,17.16,17.15,17.16,21600.0,12.0536,12.0607,12.0536,12.0607,21600.0
2012-07-02 12:25:00,17.16,17.17,17.16,17.17,42000.0,12.0607,12.0677,12.0607,12.0677,42000.0
2012-07-02 12:30:00,17.17,17.18,17.17,17.18,34400.0,12.0677,12.0747,12.0677,12.0747,34400.0
2012-07-02 12:35:00,17.18,17.19,17.18,17.19,55200.0,12.0747,12.0818,12.0747,12.0818,55200.0
2012-07-02 12:40:00,17.19,17.21,17.19,17.21,27600.0,12.0818,12.0958,12.0818,12.0958,27600.0
2012-07-02 12:45:00,17.21,17.21,17.2,17.21,59600.0,12.0958,12.0958,12.0888,12.0958,59600.0
2012-07-02 12:50:00,17.21,17.23,17.2,17.2,65600.0,12.0958,12.1099,12.0888,12.0888,65600.0
2012-07-02 12:55:00,17.2,17.2,17.19,17.19,60400.0,12.0888,12.0888,12.0818,12.0818,60400.0
2012-07-02 13:00:00,17.2,17.2,17.19,17.2,45200.0,12.0888,12.0888,12.0818,12.0888,45200.0
2012-07-02 13:05:00,17.2,17.2,17.19,17.19,22800.0,12.0888,12.0888,12.0818,12.0818,22800.0
2012-07-02 13:10:00,17.19,17.19,17.17,17.17,54400.0,12.0818,12.0818,12.0677,12.0677,54400.0
2012-07-02 13:15:00,17.17,17.18,17.16,17.17,46800.0,12.0677,12.0747,12.0607,12.0677,46800.0
2012-07-02 13:20:00,17.16,17.17,17.15,17.15,178800.0,12.0607,12.0677,12.0536,12.0536,178800.0
2012-07-02 13:25:00,17.15,17.16,17.15,17.15,26400.0,12.0536,12.0607,12.0536,12.0536,26400.0
2012-07-02 13:30:00,17.15,17.15,17.14,17.14,40800.0,12.0536,12.0536,12.0466,12.0466,40800.0
2012-07-02 13:35:00,17.15,17.15,17.1,17.11,91600.0,12.0536,12.0536,12.0185,12.0255,91600.0
2012-07-02 13:40:00,17.1,17.11,17.1,17.1,61200.0,12.0185,12.0255,12.0185,12.0185,61200.0
2012-07-02 13:45:00,17.1,17.1,17.1,17.1,45600.0,12.0185,12.0185,12.0185,12.0185,45600.0
2012-07-02 13:50:00,17.1,17.1,17.1,17.1,49200.0,12.0185,12.0185,12.0185,12.0185,49200.0
2012-07-02 13:55:00,17.1,17.12,17.1,17.12,75200.0,12.0185,12.0326,12.0185,12.0326,75200.0
2012-07-02 14:00:00,17.13,17.14,17.12,17.14,53600.0,12.0396,12.0466,12.0326,12.0466,53600.0
2012-07-02 14:05:00,17.14,17.18,17.14,17.18,62800.0,12.0466,12.0747,12.0466,12.0747,62800.0
2012-07-02 14:10:00,17.18,17.18,17.15,17.16,134000.0,12.0747,12.0747,12.0536,12.0607,134000.0
2012-07-02 14:15:00,17.16,17.18,17.15,17.18,37200.0,12.0607,12.0747,12.0536,12.0747,37200.0
2012-07-02 14:20:00,17.18,17.19,17.18,17.19,35200.0,12.0747,12.0818,12.0747,12.0818,35200.0
2012-07-02 14:25:00,17.19,17.2,17.18,17.19,30000.0,12.0818,12.0888,12.0747,12.0818,30000.0
2012-07-02 14:30:00,17.19,17.2,17.19,17.2,28000.0,12.0818,12.0888,12.0818,12.0888,28000.0
2012-07-02 14:35:00,17.21,17.21,17.19,17.2,64800.0,12.0958,12.0958,12.0818,12.0888,64800.0
2012-07-02 14:40:00,17.2,17.2,17.19,17.2,27200.0,12.0888,12.0888,12.0818,12.0888,27200.0
2012-07-02 14:45:00,17.2,17.2,17.18,17.18,22400.0,12.0888,12.0888,12.0747,12.0747,22400.0
2012-07-02 14:50:00,17.18,17.19,17.18,17.19,30400.0,12.0747,12.0818,12.0747,12.0818,30400.0
2012-07-02 14:55:00,17.19,17.2,17.19,17.2,30000.0,12.0818,12.0888,12.0818,12.0888,30000.0
2012-07-02 15:00:00,17.2,17.2,17.18,17.18,84400.0,12.0888,12.0888,12.0747,12.0747,84400.0
2012-07-02 15:05:00,17.18,17.18,17.17,17.17,26400.0,12.0747,12.0747,12.0677,12.0677,26400.0
2012-07-02 15:10:00,17.17,17.17,17.15,17.15,60400.0,12.0677,12.0677,12.0536,12.0536,60400.0
2012-07-02 15:15:00,17.15,17.16,17.14,17.16,70800.0,12.0536,12.0607,12.0466,12.0607,70800.0
2012-07-02 15:20:00,17.15,17.16,17.15,17.16,70000.0,12.0536,12.0607,12.0536,12.0607,70000.0
2012-07-02 15:25:00,17.16,17.16,17.15,17.15,63600.0,12.0607,12.0607,12.0536,12.0536,63600.0
2012-07-02 15:30:00,17.15,17.16,17.15,17.15,60400.0,12.0536,12.0607,12.0536,12.0536,60400.0
2012-07-02 15:35:00,17.15,17.16,17.15,17.16,48000.0,12.0536,12.0607,12.0536,12.0607,48000.0
2012-07-02 15:40:00,17.16,17.17,17.15,17.16,66400.0,12.0607,12.0677,12.0536,12.0607,66400.0
2012-07-02 15:45:00,17.16,17.18,17.16,17.18,138400.0,12.0607,12.0747,12.0607,12.0747,138400.0
2012-07-02 15:50:00,17.18,17.18,17.18,17.18,97600.0,12.0747,12.0747,12.0747,12.0747,97600.0
2012-07-02 15:55:00,17.18,17.21,17.18,17.21,394800.0,12.0747,12.0958,12.0747,12.0958,394800.0
2012-07-03 09:30:00,17.18,17.22,17.15,17.19,114800.0,12.0747,12.1028,12.0536,12.0818,114800.0
2012-07-03 09:35:00,17.19,17.23,17.18,17.22,42000.0,12.0818,12.1099,12.0747,12.1028,42000.0
2012-07-03 09:40:00,17.23,17.23,17.19,17.19,38400.0,12.1099,12.1099,12.0818,12.0818,38400.0
2012-07-03 09:45:00,17.2,17.22,17.19,17.19,67600.0,12.0888,12.1028,12.0818,12.0818,67600.0
2012-07-03 09:50:00,17.2,17.21,17.19,17.21,20000.0,12.0888,12.0958,12.0818,12.0958,20000.0
2012-07-03 09:55:00,17.21,17.24,17.21,17.24,43200.0,12.0958,12.1169,12.0958,12.1169,43200.0
2012-07-03 10:00:00,17.24,17.28,17.24,17.28,78400.0,12.1169,12.145,12.1169,12.145,78400.0
2012-07-03 10:05:00,17.28,17.28,17.26,17.27,74400.0,12.145,12.145,12.1309,12.138,74400.0
2012-07-03 10:10:00,17.27,17.27,17.25,17.26,84400.0,12.138,12.138,12.1239,12.1309,84400.0
2012-07-03 10:15:00,17.26,17.26,17.24,17.24,69600.0,12.1309,12.1309,12.1169,12.1169,69600.0
2012-07-03 10:20:00,17.24,17.26,17.24,17.26,84000.0,12.1169,12.1309,12.1169,12.1309,84000.0
2012-07-03 10:25:00,17.26,17.27,17.25,17.25,33200.0,12.1309,12.138,12.1239,12.1239,33200.0
2012-07-03 10:30:00,17.25,17.25,17.24,17.25,43600.0,12.1239,12.1239,12.1169,12.1239,43600.0
2012-07-03 10:35:00,17.25,17.29,17.25,17.29,50000.0,12.1239,12.152,12.1239,12.152,50000.0
2012-07-03 10:40:00,17.28,17.29,17.27,17.29,75600.0,12.145,12.152,12.138,12.152,75600.0
2012-07-03 10:45:00,17.28,17.3,17.28,17.3,62800.0,12.145,12.1591,12.145,12.1591,62800.0
2012-07-03 10:50:00,17.3,17.3,17.28,17.28,114000.0,12.1591,12.1591,12.145,12.145,114000.0
2012-07-03 10:55:00,17.27,17.28,17.25,17.25,44800.0,12.138,12.145,12.1239,12.1239,44800.0
2012-07-03 11:00:00,17.25,17.26,17.23,17.23,52400.0,12.1239,12.1309,12.1099,12.1099,52400.0
2012-07-03 11:05:00,17.23,17.23,17.22,17.22,38000.0,12.1099,12.1099,12.1028,12.1028,38000.0
2012-07-03 11:10:00,17.23,17.23,17.22,17.22,25600.0,12.1099,12.1099,12.1028,12.1028,25600.0
2012-07-03 11:15:00,17.22,17.22,17.22,17.22,24400.0,12.1028,12.1028,12.1028,12.1028,24400.0
2012-07-03 11:20:00,17.22,17.23,17.22,17.23,30400.0,12.1028,12.1099,12.1028,12.1099,30400.0
2012-07-03 11:25:00,17.23,17.23,17.22,17.22,42000.0,12.1099,12.1099,12.1028,12.1028,42000.0
2012-07-03 11:30:00,17.22,17.23,17.2,17.2,31200.0,12.1028,12.1099,12.0888,12.0888,31200.0
2012-07-03 11:35:00,17.2,17.2,17.19,17.2,78800.0,12.0888,12.0888,12.0818,12.0888,78800.0
2012-07-03 11:40:00,17.19,17.2,17.18,17.18,46400.0,12.0818,12.0888,12.0747,12.0747,46400.0
2012-07-03 11:45:00,17.18,17.19,17.18,17.18,23200.0,12.0747,12.0818,12.0747,12.0747,23200.0
2012-07-03 11:50:00,17.18,17.18,17.17,17.18,24800.0,12.0747,12.0747,12.0677,12.0747,24800.0
2012-07-03 11:55:00,17.18,17.18,17.17,17.17,28000.0,12.0747,12.0747,12.0677,12.0677,28000.0
2012-07-03 12:00:00,17.17,17.17,17.16,17.16,51600.0,12.0677,12.0677,12.0607,12.0607,51600.0
2012-07-03 12:05:00,17.16,17.16,17.14,17.14,49200.0,12.0607,12.0607,12.0466,12.0466,49200.0
2012-07-03 12:10:00,17.15,17.15,17.13,17.14,95200.0,12.0536,12.0536,12.0396,12.0466,95200.0
2012-07-03 12:15:00,17.14,17.15,17.14,17.14,64000.0,12.0466,12.0536,12.0466,12.0466,64000.0
2012-07-03 12:20:00,17.13,17.14,17.12,17.14,70800.0,12.0396,12.0466,12.0326,12.0466,70800.0
2012-07-03 12:25:00,17.14,17.14,17.13,17.13,31200.0,12.0466,12.0466,12.0396,12.0396,31200.0
2012-07-03 12:30:00,17.13,17.13,17.11,17.11,106800.0,12.0396,12.0396,12.0255,12.0255,106800.0
2012-07-03 12:35:00,17.11,17.12,17.1,17.11,96800.0,12.0255,12.0326,12.0185,12.0255,96800.0
2012-07-03 12:40:00,17.11,17.12,17.11,17.11,74800.0,12.0255,12.0326,12.0255,12.0255,74800.0
2012-07-03 12:45:00,17.11,17.14,17.11,17.12,77200.0,12.0255,12.0466,12.0255,12.0326,77200.0
2012-07-03 12:50:00,17.12,17.13,17.11,17.11,152800.0,12.0326,12.0396,12.0255,12.0255,152800.0
2012-07-03 12:55:00,17.11,17.15,17.11,17.14,322800.0,12.0255,12.0536,12.0255,12.0466,322800.0
2012-07-05 09:30:00,17.1,17.11,17.09,17.11,128800.0,12.0185,12.0255,12.0115,12.0255,128800.0
2012-07-05 09:35:00,17.12,17.12,17.09,17.12,32800.0,12.0326,12.0326,12.0115,12.0326,32800.0
2012-07-05 09:40:00,17.11,17.12,17.08,17.09,44800.0,12.0255,12.0326,12.0044,12.0115,44800.0
2012-07-05 09:45:00,17.1,17.1,17.06,17.06,56800.0,12.0185,12.0185,11.9904,11.9904,56800.0
2012-07-05 09:50:00,17.06,17.08,17.06,17.07,72400.0,11.9904,12.0044,11.9904,11.9974,72400.0
2012-07-05 09:55:00,17.07,17.14,17.07,17.14,74400.0,11.9974,12.0466,11.9974,12.0466,74400.0
2012-07-05 10:00:00,17.13,17.16,17.12,17.16,81200.0,12.0396,12.0607,12.0326,12.0607,81200.0
2012-07-05 10:05:00,17.15,17.18,17.15,17.18,100800.0,12.0536,12.0747,12.0536,12.0747,100800.0
2012-07-05 10:10:00,17.17,17.19,17.17,17.18,49600.0,12.0677,12.0818,12.0677,12.0747,49600.0
2012-07-05 10:15:00,17.18,17.22,17.18,17.22,61200.0,12.0747,12.1028,12.0747,12.1028,61200.0
2012-07-05 10:20:00,17.22,17.23,17.2,17.21,46800.0,12.1028,12.1099,12.0888,12.0958,46800.0
2012-07-05 10:25:00,17.21,17.24,17.21,17.22,33200.0,12.0958,12.1169,12.0958,12.1028,33200.0
2012-07-05 10:30:00,17.22,17.22,17.21,17.22,59200.0,12.1028,12.1028,12.0958,12.1028,59200.0
2012-07-05 10:35:00,17.22,17.24,17.22,17.24,72800.0,12.1028,12.1169,12.1028,12.1169,72800.0
2012-07-05 10:40:00,17.24,17.26,17.24,17.25,112800.0,12.1169,12.1309,12.1169,12.1239,112800.0
2012-07-05 10:45:00,17.25,17.26,17.25,17.25,57600.0,12.1239,12.1309,12.1239,12.1239,57600.0
2012-07-05 10:50:00,17.25,17.27,17.25,17.26,110000.0,12.1239,12.138,12.1239,12.1309,110000.0
2012-07-05 10:55:00,17.26,17.26,17.23,17.23,38400.0,12.1309,12.1309,12.1099,12.1099,38400.0
2012-07-05 11:00:00,17.23,17.23,17.21,17.23,34000.0,12.1099,12.1099,12.0958,12.1099,34000.0
2012-07-05 11:05:00,17.23,17.25,17.22,17.25,35200.0,12.1099,12.1239,12.1028,12.1239,35200.0
2012-07-05 11:10:00,17.25,17.25,17.24,17.25,40400.0,12.1239,12.1239,12.1169,12.1239,40400.0
2012-07-05 11:15:00,17.25,17.27,17.25,17.26,58800.0,12.1239,12.138,12.1239,12.1309,58800.0
2012-07-05 11:20:00,17.26,17.28,17.26,17.27,32800.0,12.1309,12.145,12.1309,12.138,32800.0
2012-07-05 11:25:00,17.27,17.28,17.27,17.28,44400.0,12.138,12.145,12.138,12.145,44400.0
2012-07-05 11:30:00,17.28,17.29,17.28,17.28,43600.0,12.145,12.152,12.145,12.145,43600.0
2012-07-05 11:35:00,17.28,17.29,17.27,17.27,39600.0,12.145,12.152,12.138,12.138,39600.0
2012-07-05 11:40:00,17.27,17.27,17.25,17.25,72400.0,12.138,12.138,12.1239,12.1239,72400.0
2012-07-05 11:45:00,17.25,17.27,17.25,17.26,61200.0,12.1239,12.138,12.1239,12.1309,61200.0
2012-07-05 11:50:00,17.26,17.27,17.25,17.25,66400.0,12.1309,12.138,12.1239,12.1239,66400.0
2012-07-05 11:55:00,17.25,17.25,17.24,17.24,27200.0,12.1239,12.1239,12.1169,12.1169,27200.0
2012-07-05 12:00:00,17.25,17.25,17.24,17.25,64000.0,12.1239,12.1239,12.1169,12.1239,64000.0
2012-07-05 12:05:00,17.25,17.25,17.24,17.25,40000.0,12.1239,12.1239,12.1169,12.1239,40000.0
2012-07-05 12:10:00,17.25,17.25,17.25,17.25,26000.0,12.1239,12.1239,12.1239,12.1239,26000.0
2012-07-05 12:15:00,17.25,17.25,17.24,17.24,31600.0,12.1239,12.1239,12.1169,12.1169,31600.0
2012-07-05 12:20:00,17.24,17.24,17.23,17.24,38800.0,12.1169,12.1169,12.1099,12.1169,38800.0
2012-07-05 12:25:00,17.23,17.23,17.22,17.22,28400.0,12.1099,12.1099,12.1028,12.1028,28400.0
2012-07-05 12:30:00,17.22,17.23,17.21,17.22,33600.0,12.1028,12.1099,12.0958,12.1028,33600.0
2012-07-05 12:35:00,17.22,17.23,17.22,17.23,20800.0,12.1028,12.1099,12.1028,12.1099,20800.0
2012-07-05 12:40:00,17.23,17.23,17.22,17.22,18400.0,12.1099,12.1099,12.1028,12.1028,18400.0
2012-07-05 12:45:00,17.22,17.22,17.22,17.22,8400.0,12.1028,12.1028,12.1028,12.1028,8400.0
2012-07-05 12:50:00,17.22,17.22,17.22,17.22,17600.0,12.1028,12.1028,12.1028,12.1028,17600.0
2012-07-05 12:55:00,17.22,17.22,17.21,17.21,34400.0,12.1028,12.1028,12.0958,12.0958,34400.0
2012-07-05 13:00:00,17.21,17.21,17.19,17.2,106000.0,12.0958,12.0958,12.0818,12.0888,106000.0
2012-07-05 13:05:00,17.2,17.2,17.19,17.2,30800.0,12.0888,12.0888,12.0818,12.0888,30800.0
2012-07-05 13:10:00,17.2,17.2,17.19,17.19,31600.0,12.0888,12.0888,12.0818,12.0818,31600.0
2012-07-05 13:15:00,17.19,17.19,17.18,17.18,39200.0,12.0818,12.0818,12.0747,12.0747,39200.0
2012-07-05 13:20:00,17.18,17.19,17.18,17.18,60400.0,12.0747,12.0818,12.0747,12.0747,60400.0
2012-07-05 13:25:00,17.18,17.18,17.17,17.18,85600.0,12.0747,12.0747,12.0677,12.0747,85600.0
2012-07-05 13:30:00,17.18,17.19,17.18,17.18,34400.0,12.0747,12.0818,12.0747,12.0747,34400.0
2012-07-05 13:35:00,17.19,17.19,17.17,17.18,17200.0,12.0818,12.0818,12.0677,12.0747,17200.0
2012-07-05 13:40:00,17.18,17.18,17.17,17.17,27600.0,12.0747,12.0747,12.0677,12.0677,27600.0
2012-07-05 13:45:00,17.17,17.2,17.17,17.2,24400.0,12.0677,12.0888,12.0677,12.0888,24400.0
2012-07-05 13:50:00,17.2,17.2,17.18,17.19,107600.0,12.0888,12.0888,12.0747,12.0818,107600.0
2012-07-05 13:55:00,17.19,17.19,17.18,17.18,28400.0,12.0818,12.0818,12.0747,12.0747,28400.0
2012-07-05 14:00:00,17.18,17.18,17.18,17.18,28800.0,12.0747,12.0747,12.0747,12.0747,28800.0
2012-07-05 14:05:00,17.18,17.18,17.17,17.17,30000.0,12.0747,12.0747,12.0677,12.0677,30000.0
2012-07-05 14:10:00,17.17,17.17,17.16,17.17,31600.0,12.0677,12.0677,12.0607,12.0677,31600.0
2012-07-05 14:15:00,17.17,17.18,17.17,17.18,26400.0,12.0677,12.0747,12.0677,12.0747,26400.0
2012-07-05 14:20:00,17.18,17.18,17.17,17.18,28800.0,12.0747,12.0747,12.0677,12.0747,28800.0
2012-07-05 14:25:00,17.18,17.18,17.17,17.17,45600.0,12.0747,12.0747,12.0677,12.0677,45600.0
2012-07-05 14:30:00,17.17,17.17,17.17,17.17,40400.0,12.0677,12.0677,12.0677,12.0677,40400.0
2012-07-05 14:35:00,17.17,17.17,17.16,17.16,41200.0,12.0677,12.0677,12.0607,12.0607,41200.0
2012-07-05 14:40:00,17.16,17.16,17.15,17.15,31200.0,12.0607,12.0607,12.0536,12.0536,31200.0
2012-07-05 14:45:00,17.16,17.16,17.14,17.14,35200.0,12.0607,12.0607,12.0466,12.0466,35200.0
2012-07-05 14:50:00,17.15,17.15,17.14,17.14,27600.0,12.0536,12.0536,12.0466,12.0466,27600.0
2012-07-05 14:55:00,17.14,17.14,17.13,17.13,30000.0,12.0466,12.0466,12.0396,12.0396,30000.0
2012-07-05 15:00:00,17.14,17.14,17.13,17.14,22800.0,12.0466,12.0466,12.0396,12.0466,22800.0
2012-07-05 15:05:00,17.14,17.14,17.13,17.13,36400.0,12.0466,12.0466,12.0396,12.0396,36400.0
2012-07-05 15:10:00,17.13,17.14,17.13,17.13,46400.0,12.0396,12.0466,12.0396,12.0396,46400.0
2012-07-05 15:15:00,17.13,17.13,17.12,17.12,66800.0,12.0396,12.0396,12.0326,12.0326,66800.0
2012-07-05 15:20:00,17.12,17.13,17.11,17.11,53200.0,12.0326,12.0396,12.0255,12.0255,53200.0
2012-07-05 15:25:00,17.11,17.12,17.11,17.11,52400.0,12.0255,12.0326,12.0255,12.0255,52400.0
2012-07-05 15:30:00,17.11,17.12,17.11,17.11,58400.0,12.0255,12.0326,12.0255,12.0255,58400.0
2012-07-05 15:35:00,17.11,17.13,17.11,17.13,82800.0,12.0255,12.0396,12.0255,12.0396,82800.0
2012-07-05 15:40:00,17.13,17.15,17.12,17.13,76000.0,12.0396,12.0536,12.0326,12.0396,76000.0
2012-07-05 15:45:00,17.13,17.14,17.11,17.12,105200.0,12.0396,12.0466,12.0255,12.0326,105200.0
2012-07-05 15:50:00,17.12,17.12,17.11,17.11,106000.0,12.0326,12.0326,12.0255,12.0255,106000.0
2012-07-05 15:55:00,17.11,17.12,17.1,17.11,253200.0,12.0255,12.0326,12.0185,12.0255,253200.0
2012-07-06 09:30:00,17.02,17.04,16.99,16.99,113200.0,11.9623,11.9763,11.9412,11.9412,113200.0
2012-07-06 09:35:00,17.0,17.02,16.97,17.02,22800.0,11.9482,11.9623,11.9271,11.9623,22800.0
2012-07-06 09:40:00,17.03,17.05,17.02,17.02,36800.0,11.9693,11.9834,11.9623,11.9623,36800.0
2012-07-06 09:45:00,17.01,17.06,17.01,17.06,25600.0,11.9552,11.9904,11.9552,11.9904,25600.0
2012-07-06 09:50:00,17.06,17.08,17.05,17.07,94000.0,11.9904,12.0044,11.9834,11.9974,94000.0
2012-07-06 09:55:00,17.07,17.11,17.05,17.1,82000.0,11.9974,12.0255,11.9834,12.0185,82000.0
2012-07-06 10:00:00,17.11,17.11,17.1,17.11,21600.0,12.0255,12.0255,12.0185,12.0255,21600.0
2012-07-06 10:05:00,17.1,17.12,17.08,17.08,52000.0,12.0185,12.0326,12.0044,12.0044,52000.0
2012-07-06 10:10:00,17.08,17.11,17.07,17.1,38400.0,12.0044,12.0255,11.9974,12.0185,38400.0
2012-07-06 10:15:00,17.09,17.1,17.08,17.09,26400.0,12.0115,12.0185,12.0044,12.0115,26400.0
2012-07-06 10:20:00,17.09,17.11,17.09,17.11,26000.0,12.0115,12.0255,12.0115,12.0255,26000.0
2012-07-06 10:25:00,17.11,17.12,17.11,17.11,25200.0,12.0255,12.0326,12.0255,12.0255,25200.0
2012-07-06 10:30:00,17.11,17.11,17.1,17.1,30400.0,12.0255,12.0255,12.0185,12.0185,30400.0
2012-07-06 10:35:00,17.1,17.11,17.08,17.08,36800.0,12.0185,12.0255,12.0044,12.0044,36800.0
2012-07-06 10:40:00,17.09,17.09,17.08,17.08,35600.0,12.0115,12.0115,12.0044,12.0044,35600.0
2012-07-06 10:45:00,17.08,17.08,17.07,17.07,32400.0,12.0044,12.0044,11.9974,11.9974,32400.0
2012-07-06 10:50:00,17.06,17.06,17.04,17.05,32800.0,11.9904,11.9904,11.9763,11.9834,32800.0
2012-07-06 10:55:00,17.05,17.05,17.03,17.03,48000.0,11.9834,11.9834,11.9693,11.9693,48000.0
2012-07-06 11:00:00,17.03,17.03,17.03,17.03,21600.0,11.9693,11.9693,11.9693,11.9693,21600.0
2012-07-06 11:05:00,17.03,17.03,17.03,17.03,19200.0,11.9693,11.9693,11.9693,11.9693,19200.0
2012-07-06 11:10:00,17.03,17.03,17.02,17.03,24000.0,11.9693,11.9693,11.9623,11.9693,24000.0
2012-07-06 11:15:00,17.03,17.04,17.02,17.04,27600.0,11.9693,11.9763,11.9623,11.9763,27600.0
2012-07-06 11:20:00,17.04,17.05,17.03,17.03,15600.0,11.9763,11.9834,11.9693,11.9693,15600.0
2012-07-06 11:25:00,17.03,17.03,17.02,17.02,25600.0,11.9693,11.9693,11.9623,11.9623,25600.0
2012-07-06 11:30:00,17.02,17.02,17.0,17.01,38400.0,11.9623,11.9623,11.9482,11.9552,38400.0
2012-07-06 11:35:00,17.01,17.02,17.0,17.01,28000.0,11.9552,11.9623,11.9482,11.9552,28000.0
2012-07-06 11:40:00,17.01,17.02,17.01,17.02,23600.0,11.9552,11.9623,11.9552,11.9623,23600.0
2012-07-06 11:45:00,17.02,17.05,17.02,17.05,16400.0,11.9623,11.9834,11.9623,11.9834,16400.0
2012-07-06 11:50:00,17.05,17.05,17.04,17.05,33600.0,11.9834,11.9834,11.9763,11.9834,33600.0
2012-07-06 11:55:00,17.04,17.04,17.03,17.03,35600.0,11.9763,11.9763,11.9693,11.9693,35600.0
2012-07-06 12:00:00,17.03,17.03,17.02,17.03,21200.0,11.9693,11.9693,11.9623,11.9693,21200.0
2012-07-06 12:05:00,17.03,17.05,17.03,17.04,15200.0,11.9693,11.9834,11.9693,11.9763,15200.0
2012-07-06 12:10:00,17.05,17.06,17.05,17.06,13200.0,11.9834,11.9904,11.9834,11.9904,13200.0
2012-07-06 12:15:00,17.06,17.07,17.06,17.07,16800.0,11.9904,11.9974,11.9904,11.9974,16800.0
2012-07-06 12:20:00,17.07,17.07,17.06,17.06,12800.0,11.9974,11.9974,11.9904,11.9904,12800.0
2012-07-06 12:25:00,17.06,17.06,17.04,17.06,51600.0,11.9904,11.9904,11.9763,11.9904,51600.0
2012-07-06 12:30:00,17.06,17.07,17.06,17.07,14800.0,11.9904,11.9974,11.9904,11.9974,14800.0
2012-07-06 12:35:00,17.07,17.09,17.07,17.07,111200.0,11.9974,12.0115,11.9974,11.9974,111200.0
2012-07-06 12:40:00,17.07,17.07,17.07,17.07,21600.0,11.9974,11.9974,11.9974,11.9974,21600.0
2012-07-06 12:45:00,17.08,17.08,17.07,17.08,41600.0,12.0044,12.0044,11.9974,12.0044,41600.0
2012-07-06 12:50:00,17.08,17.08,17.08,17.08,10400.0,12.0044,12.0044,12.0044,12.0044,10400.0
2012-07-06 12:55:00,17.08,17.09,17.08,17.09,9600.0,12.0044,12.0115,12.0044,12.0115,9600.0
2012-07-06 13:00:00,17.09,17.09,17.08,17.08,11200.0,12.0115,12.0115,12.0044,12.0044,11200.0
2012-07-06 13:05:00,17.08,17.09,17.08,17.08,15600.0,12.0044,12.0115,12.0044,12.0044,15600.0
2012-07-06 13:10:00,17.08,17.08,17.07,17.07,12800.0,12.0044,12.0044,11.9974,11.9974,12800.0
2012-07-06 13:15:00,17.08,17.09,17.08,17.08,16800.0,12.0044,12.0115,12.0044,12.0044,16800.0
2012-07-06 13:20:00,17.08,17.09,17.08,17.08,20800.0,12.0044,12.0115,12.0044,12.0044,20800.0
2012-07-06 13:25:00,17.08,17.09,17.08,17.08,15600.0,12.0044,12.0115,12.0044,12.0044,15600.0
2012-07-06 13:30:00,17.08,17.09,17.08,17.08,11200.0,12.0044,12.0115,12.0044,12.0044,11200.0
2012-07-06 13:35:00,17.08,17.09,17.08,17.08,24800.0,12.0044,12.0115,12.0044,12.0044,24800.0
2012-07-06 13:40:00,17.08,17.08,17.07,17.07,21600.0,12.0044,12.0044,11.9974,11.9974,21600.0
2012-07-06 13:45:00,17.07,17.07,17.06,17.07,17200.0,11.9974,11.9974,11.9904,11.9974,17200.0
2012-07-06 13:50:00,17.07,17.07,17.07,17.07,10800.0,11.9974,11.9974,11.9974,11.9974,10800.0
2012-07-06 13:55:00,17.07,17.07,17.06,17.06,33600.0,11.9974,11.9974,11.9904,11.9904,33600.0
2012-07-06 14:00:00,17.06,17.07,17.06,17.06,28000.0,11.9904,11.9974,11.9904,11.9904,28000.0
2012-07-06 14:05:00,17.06,17.06,17.05,17.05,16400.0,11.9904,11.9904,11.9834,11.9834,16400.0
2012-07-06 14:10:00,17.05,17.05,17.04,17.04,21200.0,11.9834,11.9834,11.9763,11.9763,21200.0
2012-07-06 14:15:00,17.04,17.05,17.04,17.04,28400.0,11.9763,11.9834,11.9763,11.9763,28400.0
2012-07-06 14:20:00,17.03,17.03,17.03,17.03,19200.0,11.9693,11.9693,11.9693,11.9693,19200.0
2012-07-06 14:25:00,17.03,17.03,17.02,17.03,42000.0,11.9693,11.9693,11.9623,11.9693,42000.0
2012-07-06 14:30:00,17.03,17.03,17.02,17.02,30000.0,11.9693,11.9693,11.9623,11.9623,30000.0
2012-07-06 14:35:00,17.02,17.03,17.02,17.02,25200.0,11.9623,11.9693,11.9623,11.9623,25200.0
2012-07-06 14:40:00,17.02,17.02,17.02,17.02,42800.0,11.9623,11.9623,11.9623,11.9623,42800.0
2012-07-06 14:45:00,17.02,17.03,17.01,17.01,45600.0,11.9623,11.9693,11.9552,11.9552,45600.0
2012-07-06 14:50:00,17.01,17.03,17.01,17.03,42000.0,11.9552,11.9693,11.9552,11.9693,42000.0
2012-07-06 14:55:00,17.03,17.04,17.03,17.04,42400.0,11.9693,11.9763,11.9693,11.9763,42400.0
2012-07-06 15:00:00,17.04,17.04,17.03,17.03,38000.0,11.9763,11.9763,11.9693,11.9693,38000.0
2012-07-06 15:05:00,17.02,17.04,17.02,17.04,53600.0,11.9623,11.9763,11.9623,11.9763,53600.0
2012-07-06 15:10:00,17.04,17.05,17.04,17.05,26800.0,11.9763,11.9834,11.9763,11.9834,26800.0
2012-07-06 15:15:00,17.05,17.06,17.05,17.06,42000.0,11.9834,11.9904,11.9834,11.9904,42000.0
2012-07-06 15:20:00,17.06,17.06,17.05,17.06,71200.0,11.9904,11.9904,11.9834,11.9904,71200.0
2012-07-06 15:25:00,17.06,17.08,17.06,17.08,99200.0,11.9904,12.0044,11.9904,12.0044,99200.0
2012-07-06 15:30:00,17.08,17.1,17.08,17.09,62400.0,12.0044,12.0185,12.0044,12.0115,62400.0
2012-07-06 15:35:00,17.09,17.1,17.07,17.08,58800.0,12.0115,12.0185,11.9974,12.0044,58800.0
2012-07-06 15:40:00,17.08,17.1,17.07,17.1,64800.0,12.0044,12.0185,11.9974,12.0185,64800.0
2012-07-06 15:45:00,17.09,17.11,17.09,17.1,114800.0,12.0115,12.0255,12.0115,12.0185,114800.0
2012-07-06 15:50:00,17.1,17.1,17.09,17.09,123200.0,12.0185,12.0185,12.0115,12.0115,123200.0
2012-07-06 15:55:00,17.09,17.1,17.08,17.08,177200.0,12.0115,12.0185,12.0044,12.0044,177200.0
2012-07-09 09:30:00,17.06,17.09,17.06,17.08,53200.0,11.9904,12.0115,11.9904,12.0044,53200.0
2012-07-09 09:35:00,17.08,17.08,17.03,17.03,29200.0,12.0044,12.0044,11.9693,11.9693,29200.0
2012-07-09 09:40:00,17.03,17.06,17.02,17.02,50000.0,11.9693,11.9904,11.9623,11.9623,50000.0
2012-07-09 09:45:00,17.03,17.06,17.03,17.05,66000.0,11.9693,11.9904,11.9693,11.9834,66000.0
2012-07-09 09:50:00,17.05,17.06,17.05,17.06,64400.0,11.9834,11.9904,11.9834,11.9904,64400.0
2012-07-09 09:55:00,17.06,17.08,17.04,17.06,78000.0,11.9904,12.0044,11.9763,11.9904,78000.0
2012-07-09 10:00:00,17.06,17.09,17.06,17.06,76000.0,11.9904,12.0115,11.9904,11.9904,76000.0
2012-07-09 10:05:00,17.06,17.06,17.04,17.05,133600.0,11.9904,11.9904,11.9763,11.9834,133600.0
2012-07-09 10:10:00,17.04,17.05,17.03,17.04,86400.0,11.9763,11.9834,11.9693,11.9763,86400.0
2012-07-09 10:15:00,17.03,17.03,16.97,16.99,160000.0,11.9693,11.9693,11.9271,11.9412,160000.0
2012-07-09 10:20:00,16.99,17.0,16.99,17.0,42400.0,11.9412,11.9482,11.9412,11.9482,42400.0
2012-07-09 10:25:00,17.0,17.0,16.98,16.98,92800.0,11.9482,11.9482,11.9342,11.9342,92800.0
2012-07-09 10:30:00,16.98,16.98,16.97,16.97,54400.0,11.9342,11.9342,11.9271,11.9271,54400.0
2012-07-09 10:35:00,16.98,16.98,16.93,16.93,157600.0,11.9342,11.9342,11.899,11.899,157600.0
2012-07-09 10:40:00,16.93,16.93,16.9,16.9,118400.0,11.899,11.899,11.8779,11.8779,118400.0
2012-07-09 10:45:00,16.9,16.91,16.9,16.9,53200.0,11.8779,11.885,11.8779,11.8779,53200.0
2012-07-09 10:50:00,16.9,16.95,16.9,16.94,114400.0,11.8779,11.9131,11.8779,11.906,114400.0
2012-07-09 10:55:00,16.95,16.96,16.95,16.95,67200.0,11.9131,11.9201,11.9131,11.9131,67200.0
2012-07-09 11:00:00,16.95,16.96,16.94,16.95,80000.0,11.9131,11.9201,11.906,11.9131,80000.0
2012-07-09 11:05:00,16.96,16.97,16.95,16.96,38000.0,11.9201,11.9271,11.9131,11.9201,38000.0
2012-07-09 11:10:00,16.96,16.97,16.94,16.94,55200.0,11.9201,11.9271,11.906,11.906,55200.0
2012-07-09 11:15:00,16.94,16.94,16.92,16.92,62800.0,11.906,11.906,11.892,11.892,62800.0
2012-07-09 11:20:00,16.92,16.93,16.92,16.92,43200.0,11.892,11.899,11.892,11.892,43200.0
2012-07-09 11:25:00,16.92,16.93,16.9,16.93,184800.0,11.892,11.899,11.8779,11.899,184800.0
2012-07-09 11:30:00,16.93,16.93,16.93,16.93,67200.0,11.899,11.899,11.899,11.899,67200.0
2012-07-09 11:35:00,16.93,16.93,16.92,16.93,136800.0,11.899,11.899,11.892,11.899,136800.0
2012-07-09 11:40:00,16.93,16.93,16.93,16.93,131600.0,11.899,11.899,11.899,11.899,131600.0
2012-07-09 11:45:00,16.93,16.94,16.93,16.93,154800.0,11.899,11.906,11.899,11.899,154800.0
2012-07-09 11:50:00,16.93,16.93,16.93,16.93,84400.0,11.899,11.899,11.899,11.899,84400.0
2012-07-09 11:55:00,16.93,16.93,16.93,16.93,120000.0,11.899,11.899,11.899,11.899,120000.0
2012-07-09 12:00:00,16.93,16.93,16.91,16.92,158000.0,11.899,11.899,11.885,11.892,158000.0
2012-07-09 12:05:00,16.92,16.93,16.91,16.91,207200.0,11.892,11.899,11.885,11.885,207200.0
2012-07-09 12:10:00,16.92,16.93,16.91,16.92,76400.0,11.892,11.899,11.885,11.892,76400.0
2012-07-09 12:15:00,16.92,16.93,16.92,16.93,105200.0,11.892,11.899,11.892,11.899,105200.0
2012-07-09 12:20:00,16.93,16.93,16.92,16.92,59200.0,11.899,11.899,11.892,11.892,59200.0
2012-07-09 12:25:00,16.92,16.92,16.91,16.91,23600.0,11.892,11.892,11.885,11.885,23600.0
2012-07-09 12:30:00,16.91,16.91,16.9,16.91,53200.0,11.885,11.885,11.8779,11.885,53200.0
2012-07-09 12:35:00,16.9,16.92,16.9,16.92,36400.0,11.8779,11.892,11.8779,11.892,36400.0
2012-07-09 12:40:00,16.92,16.93,16.92,16.92,31200.0,11.892,11.899,11.892,11.892,31200.0
2012-07-09 12:45:00,16.92,16.92,16.9,16.91,40000.0,11.892,11.892,11.8779,11.885,40000.0
2012-07-09 12:50:00,16.91,16.92,16.91,16.91,41200.0,11.885,11.892,11.885,11.885,41200.0
2012-07-09 12:55:00,16.91,16.92,16.9,16.91,78000.0,11.885,11.892,11.8779,11.885,78000.0
2012-07-09 13:00:00,16.91,16.92,16.91,16.91,64400.0,11.885,11.892,11.885,11.885,64400.0
2012-07-09 13:05:00,16.91,16.92,16.91,16.92,72400.0,11.885,11.892,11.885,11.892,72400.0
2012-07-09 13:10:00,16.92,16.93,16.92,16.92,26800.0,11.892,11.899,11.892,11.892,26800.0
2012-07-09 13:15:00,16.92,16.93,16.92,16.93,28400.0,11.892,11.899,11.892,11.899,28400.0
2012-07-09 13:20:00,16.93,16.95,16.93,16.95,26400.0,11.899,11.9131,11.899,11.9131,26400.0
2012-07-09 13:25:00,16.95,16.98,16.95,16.98,30000.0,11.9131,11.9342,11.9131,11.9342,30000.0
2012-07-09 13:30:00,16.98,16.98,16.98,16.98,27200.0,11.9342,11.9342,11.9342,11.9342,27200.0
2012-07-09 13:35:00,16.98,17.0,16.98,17.0,28000.0,11.9342,11.9482,11.9342,11.9482,28000.0
2012-07-09 13:40:00,17.01,17.02,17.01,17.01,57600.0,11.9552,11.9623,11.9552,11.9552,57600.0
2012-07-09 13:45:00,17.0,17.01,17.0,17.0,39600.0,11.9482,11.9552,11.9482,11.9482,39600.0
2012-07-09 13:50:00,17.0,17.01,17.0,17.0,34400.0,11.9482,11.9552,11.9482,11.9482,34400.0
2012-07-09 13:55:00,17.0,17.01,17.0,17.01,36000.0,11.9482,11.9552,11.9482,11.9552,36000.0
2012-07-09 14:00:00,17.0,17.01,17.0,17.0,43600.0,11.9482,11.9552,11.9482,11.9482,43600.0
2012-07-09 14:05:00,17.0,17.01,17.0,17.0,18000.0,11.9482,11.9552,11.9482,11.9482,18000.0
2012-07-09 14:10:00,17.0,17.0,16.99,16.99,28400.0,11.9482,11.9482,11.9412,11.9412,28400.0
2012-07-09 14:15:00,16.99,16.99,16.97,16.97,38800.0,11.9412,11.9412,11.9271,11.9271,38800.0
2012-07-09 14:20:00,16.97,16.97,16.95,16.95,121200.0,11.9271,11.9271,11.9131,11.9131,121200.0
2012-07-09 14:25:00,16.95,16.95,16.94,16.94,36000.0,11.9131,11.9131,11.906,11.906,36000.0
2012-07-09 14:30:00,16.95,16.95,16.93,16.93,56800.0,11.9131,11.9131,11.899,11.899,56800.0
2012-07-09 14:35:00,16.93,16.93,16.92,16.93,40000.0,11.899,11.899,11.892,11.899,40000.0
2012-07-09 14:40:00,16.93,16.93,16.92,16.92,42000.0,11.899,11.899,11.892,11.892,42000.0
2012-07-09 14:45:00,16.93,16.93,16.91,16.91,53200.0,11.899,11.899,11.885,11.885,53200.0
2012-07-09 14:50:00,16.91,16.91,16.89,16.9,96800.0,11.885,11.885,11.8709,11.8779,96800.0
2012-07-09 14:55:00,16.9,16.91,16.9,16.9,65200.0,11.8779,11.885,11.8779,11.8779,65200.0
2012-07-09 15:00:00,16.9,16.92,16.9,16.91,94800.0,11.8779,11.892,11.8779,11.885,94800.0
2012-07-09 15:05:00,16.91,16.92,16.91,16.91,81200.0,11.885,11.892,11.885,11.885,81200.0
2012-07-09 15:10:00,16.91,16.92,16.91,16.92,56800.0,11.885,11.892,11.885,11.892,56800.0
2012-07-09 15:15:00,16.92,16.93,16.92,16.93,51200.0,11.892,11.899,11.892,11.899,51200.0
2012-07-09 15:20:00,16.93,16.94,16.93,16.94,69200.0,11.899,11.906,11.899,11.906,69200.0
2012-07-09 15:25:00,16.93,16.96,16.93,16.96,53600.0,11.899,11.9201,11.899,11.9201,53600.0
2012-07-09 15:30:00,16.96,16.96,16.95,16.95,67200.0,11.9201,11.9201,11.9131,11.9131,67200.0
2012-07-09 15:35:00,16.95,16.96,16.95,16.95,79200.0,11.9131,11.9201,11.9131,11.9131,79200.0
2012-07-09 15:40:00,16.96,16.96,16.95,16.96,56400.0,11.9201,11.9201,11.9131,11.9201,56400.0
2012-07-09 15:45:00,16.96,16.98,16.96,16.97,231600.0,11.9201,11.9342,11.9201,11.9271,231600.0
2012-07-09 15:50:00,16.97,16.98,16.97,16.97,162000.0,11.9271,11.9342,11.9271,11.9271,162000.0
2012-07-09 15:55:00,16.98,16.98,16.96,16.97,496400.0,11.9342,11.9342,11.9201,11.9271,496400.0
2012-07-10 09:30:00,17.06,17.1,17.01,17.1,139200.0,11.9904,12.0185,11.9552,12.0185,139200.0
2012-07-10 09:35:00,17.1,17.1,17.06,17.1,52800.0,12.0185,12.0185,11.9904,12.0185,52800.0
2012-07-10 09:40:00,17.1,17.12,17.09,17.12,152400.0,12.0185,12.0326,12.0115,12.0326,152400.0
2012-07-10 09:45:00,17.12,17.16,17.11,17.15,57600.0,12.0326,12.0607,12.0255,12.0536,57600.0
2012-07-10 09:50:00,17.16,17.17,17.15,17.16,56000.0,12.0607,12.0677,12.0536,12.0607,56000.0
2012-07-10 09:55:00,17.16,17.17,17.13,17.14,39200.0,12.0607,12.0677,12.0396,12.0466,39200.0
2012-07-10 10:00:00,17.13,17.15,17.13,17.14,43200.0,12.0396,12.0536,12.0396,12.0466,43200.0
2012-07-10 10:05:00,17.14,17.16,17.11,17.11,69600.0,12.0466,12.0607,12.0255,12.0255,69600.0
2012-07-10 10:10:00,17.12,17.13,17.1,17.1,70000.0,12.0326,12.0396,12.0185,12.0185,70000.0
2012-07-10 10:15:00,17.1,17.13,17.09,17.12,123200.0,12.0185,12.0396,12.0115,12.0326,123200.0
2012-07-10 10:20:00,17.13,17.13,17.12,17.13,48800.0,12.0396,12.0396,12.0326,12.0396,48800.0
2012-07-10 10:25:00,17.13,17.14,17.12,17.13,27200.0,12.0396,12.0466,12.0326,12.0396,27200.0
2012-07-10 10:30:00,17.13,17.13,17.12,17.12,34800.0,12.0396,12.0396,12.0326,12.0326,34800.0
2012-07-10 10:35:00,17.12,17.13,17.11,17.13,39600.0,12.0326,12.0396,12.0255,12.0396,39600.0
2012-07-10 10:40:00,17.13,17.14,17.13,17.13,33200.0,12.0396,12.0466,12.0396,12.0396,33200.0
2012-07-10 10:45:00,17.13,17.14,17.13,17.13,34000.0,12.0396,12.0466,12.0396,12.0396,34000.0
2012-07-10 10:50:00,17.13,17.13,17.12,17.13,26400.0,12.0396,12.0396,12.0326,12.0396,26400.0
2012-07-10 10:55:00,17.13,17.13,17.11,17.11,18800.0,12.0396,12.0396,12.0255,12.0255,18800.0
2012-07-10 11:00:00,17.11,17.11,17.11,17.11,27600.0,12.0255,12.0255,12.0255,12.0255,27600.0
2012-07-10 11:05:00,17.11,17.11,17.1,17.11,32800.0,12.0255,12.0255,12.0185,12.0255,32800.0
2012-07-10 11:10:00,17.11,17.13,17.11,17.13,36400.0,12.0255,12.0396,12.0255,12.0396,36400.0
2012-07-10 11:15:00,17.13,17.15,17.13,17.15,29200.0,12.0396,12.0536,12.0396,12.0536,29200.0
2012-07-10 11:20:00,17.15,17.16,17.14,17.14,34800.0,12.0536,12.0607,12.0466,12.0466,34800.0
2012-07-10 11:25:00,17.14,17.14,17.13,17.14,26800.0,12.0466,12.0466,12.0396,12.0466,26800.0
2012-07-10 11:30:00,17.14,17.14,17.13,17.13,38400.0,12.0466,12.0466,12.0396,12.0396,38400.0
2012-07-10 11:35:00,17.12,17.13,17.11,17.13,33200.0,12.0326,12.0396,12.0255,12.0396,33200.0
2012-07-10 11:40:00,17.13,17.16,17.13,17.15,29200.0,12.0396,12.0607,12.0396,12.0536,29200.0
2012-07-10 11:45:00,17.16,17.17,17.16,17.17,29600.0,12.0607,12.0677,12.0607,12.0677,29600.0
2012-07-10 11:50:00,17.17,17.17,17.14,17.15,26400.0,12.0677,12.0677,12.0466,12.0536,26400.0
2012-07-10 11:55:00,17.14,17.15,17.14,17.14,24400.0,12.0466,12.0536,12.0466,12.0466,24400.0
2012-07-10 12:00:00,17.14,17.14,17.12,17.13,16000.0,12.0466,12.0466,12.0326,12.0396,16000.0
2012-07-10 12:05:00,17.12,17.13,17.11,17.11,32800.0,12.0326,12.0396,12.0255,12.0255,32800.0
2012-07-10 12:10:00,17.11,17.12,17.11,17.12,18000.0,12.0255,12.0326,12.0255,12.0326,18000.0
2012-07-10 12:15:00,17.12,17.12,17.12,17.12,18400.0,12.0326,12.0326,12.0326,12.0326,18400.0
2012-07-10 12:20:00,17.11,17.13,17.11,17.13,14800.0,12.0255,12.0396,12.0255,12.0396,14800.0
2012-07-10 12:25:00,17.13,17.14,17.13,17.14,14000.0,12.0396,12.0466,12.0396,12.0466,14000.0
2012-07-10 12:30:00,17.14,17.15,17.13,17.15,12400.0,12.0466,12.0536,12.0396,12.0536,12400.0
2012-07-10 12:35:00,17.15,17.15,17.14,17.15,16400.0,12.0536,12.0536,12.0466,12.0536,16400.0
2012-07-10 12:40:00,17.16,17.16,17.15,17.16,18800.0,12.0607,12.0607,12.0536,12.0607,18800.0
2012-07-10 12:45:00,17.16,17.17,17.15,17.16,44800.0,12.0607,12.0677,12.0536,12.0607,44800.0
2012-07-10 12:50:00,17.16,17.17,17.16,17.16,30000.0,12.0607,12.0677,12.0607,12.0607,30000.0
2012-07-10 12:55:00,17.16,17.16,17.15,17.15,28800.0,12.0607,12.0607,12.0536,12.0536,28800.0
2012-07-10 13:00:00,17.15,17.16,17.14,17.15,17200.0,12.0536,12.0607,12.0466,12.0536,17200.0
2012-07-10 13:05:00,17.14,17.15,17.14,17.15,19600.0,12.0466,12.0536,12.0466,12.0536,19600.0
2012-07-10 13:10:00,17.15,17.15,17.15,17.15,7600.0,12.0536,12.0536,12.0536,12.0536,7600.0
2012-07-10 13:15:00,17.15,17.15,17.15,17.15,12400.0,12.0536,12.0536,12.0536,12.0536,12400.0
2012-07-10 13:20:00,17.15,17.15,17.13,17.14,28400.0,12.0536,12.0536,12.0396,12.0466,28400.0
2012-07-10 13:25:00,17.14,17.15,17.13,17.15,29200.0,12.0466,12.0536,12.0396,12.0536,29200.0
2012-07-10 13:30:00,17.15,17.15,17.13,17.14,18800.0,12.0536,12.0536,12.0396,12.0466,18800.0
2012-07-10 13:35:00,17.14,17.14,17.11,17.11,32000.0,12.0466,12.0466,12.0255,12.0255,32000.0
2012-07-10 13:40:00,17.11,17.11,17.11,17.11,23200.0,12.0255,12.0255,12.0255,12.0255,23200.0
2012-07-10 13:45:00,17.11,17.11,17.1,17.11,79600.0,12.0255,12.0255,12.0185,12.0255,79600.0
2012-07-10 13:50:00,17.11,17.14,17.11,17.14,234800.0,12.0255,12.0466,12.0255,12.0466,234800.0
2012-07-10 13:55:00,17.14,17.15,17.14,17.14,37600.0,12.0466,12.0536,12.0466,12.0466,37600.0
2012-07-10 14:00:00,17.14,17.14,17.13,17.13,54000.0,12.0466,12.0466,12.0396,12.0396,54000.0
2012-07-10 14:05:00,17.13,17.15,17.13,17.15,30000.0,12.0396,12.0536,12.0396,12.0536,30000.0
2012-07-10 14:10:00,17.15,17.15,17.14,17.15,38400.0,12.0536,12.0536,12.0466,12.0536,38400.0
2012-07-10 14:15:00,17.15,17.15,17.12,17.12,34400.0,12.0536,12.0536,12.0326,12.0326,34400.0
2012-07-10 14:20:00,17.12,17.12,17.11,17.11,40000.0,12.0326,12.0326,12.0255,12.0255,40000.0
2012-07-10 14:25:00,17.11,17.13,17.11,17.13,52800.0,12.0255,12.0396,12.0255,12.0396,52800.0
2012-07-10 14:30:00,17.13,17.13,17.09,17.1,179600.0,12.0396,12.0396,12.0115,12.0185,179600.0
2012-07-10 14:35:00,17.11,17.13,17.11,17.13,28800.0,12.0255,12.0396,12.0255,12.0396,28800.0
2012-07-10 14:40:00,17.13,17.14,17.11,17.11,54400.0,12.0396,12.0466,12.0255,12.0255,54400.0
2012-07-10 14:45:00,17.11,17.14,17.11,17.12,47200.0,12.0255,12.0466,12.0255,12.0326,47200.0
2012-07-10 14:50:00,17.12,17.13,17.11,17.13,82000.0,12.0326,12.0396,12.0255,12.0396,82000.0
2012-07-10 14:55:00,17.12,17.13,17.11,17.11,57600.0,12.0326,12.0396,12.0255,12.0255,57600.0
2012-07-10 15:00:00,17.12,17.15,17.12,17.15,48000.0,12.0326,12.0536,12.0326,12.0536,48000.0
2012-07-10 15:05:00,17.15,17.15,17.14,17.14,82000.0,12.0536,12.0536,12.0466,12.0466,82000.0
2012-07-10 15:10:00,17.14,17.14,17.13,17.13,72400.0,12.0466,12.0466,12.0396,12.0396,72400.0
2012-07-10 15:15:00,17.13,17.14,17.12,17.14,109600.0,12.0396,12.0466,12.0326,12.0466,109600.0
2012-07-10 15:20:00,17.14,17.15,17.13,17.13,80400.0,12.0466,12.0536,12.0396,12.0396,80400.0
2012-07-10 15:25:00,17.13,17.13,17.11,17.12,60400.0,12.0396,12.0396,12.0255,12.0326,60400.0
2012-07-10 15:30:00,17.12,17.14,17.12,17.12,57600.0,12.0326,12.0466,12.0326,12.0326,57600.0
2012-07-10 15:35:00,17.12,17.12,17.1,17.11,71200.0,12.0326,12.0326,12.0185,12.0255,71200.0
2012-07-10 15:40:00,17.11,17.11,17.1,17.11,60400.0,12.0255,12.0255,12.0185,12.0255,60400.0
2012-07-10 15:45:00,17.11,17.14,17.11,17.12,156400.0,12.0255,12.0466,12.0255,12.0326,156400.0
2012-07-10 15:50:00,17.12,17.14,17.12,17.13,119200.0,12.0326,12.0466,12.0326,12.0396,119200.0
2012-07-10 15:55:00,17.14,17.15,17.13,17.13,261200.0,12.0466,12.0536,12.0396,12.0396,261200.0
2012-07-11 09:30:00,17.16,17.18,17.13,17.17,100400.0,12.0607,12.0747,12.0396,12.0677,100400.0
2012-07-11 09:35:00,17.17,17.18,17.14,17.15,35200.0,12.0677,12.0747,12.0466,12.0536,35200.0
2012-07-11 09:40:00,17.15,17.18,17.14,17.17,30800.0,12.0536,12.0747,12.0466,12.0677,30800.0
2012-07-11 09:45:00,17.17,17.2,17.15,17.19,48800.0,12.0677,12.0888,12.0536,12.0818,48800.0
2012-07-11 09:50:00,17.18,17.2,17.18,17.18,28000.0,12.0747,12.0888,12.0747,12.0747,28000.0
2012-07-11 09:55:00,17.19,17.2,17.16,17.16,39200.0,12.0818,12.0888,12.0607,12.0607,39200.0
2012-07-11 10:00:00,17.16,17.19,17.16,17.19,43200.0,12.0607,12.0818,12.0607,12.0818,43200.0
2012-07-11 10:05:00,17.19,17.2,17.17,17.17,243200.0,12.0818,12.0888,12.0677,12.0677,243200.0
2012-07-11 10:10:00,17.17,17.18,17.16,17.16,34400.0,12.0677,12.0747,12.0607,12.0607,34400.0
2012-07-11 10:15:00,17.15,17.15,17.13,17.14,22800.0,12.0536,12.0536,12.0396,12.0466,22800.0
2012-07-11 10:20:00,17.13,17.13,17.11,17.11,21200.0,12.0396,12.0396,12.0255,12.0255,21200.0
2012-07-11 10:25:00,17.11,17.11,17.09,17.1,27200.0,12.0255,12.0255,12.0115,12.0185,27200.0
2012-07-11 10:30:00,17.1,17.14,17.09,17.14,54000.0,12.0185,12.0466,12.0115,12.0466,54000.0
2012-07-11 10:35:00,17.14,17.14,17.13,17.13,33600.0,12.0466,12.0466,12.0396,12.0396,33600.0
2012-07-11 10:40:00,17.13,17.14,17.11,17.11,49600.0,12.0396,12.0466,12.0255,12.0255,49600.0
2012-07-11 10:45:00,17.1,17.11,17.09,17.1,72000.0,12.0185,12.0255,12.0115,12.0185,72000.0
2012-07-11 10:50:00,17.1,17.11,17.09,17.11,34400.0,12.0185,12.0255,12.0115,12.0255,34400.0
2012-07-11 10:55:00,17.11,17.12,17.1,17.11,37200.0,12.0255,12.0326,12.0185,12.0255,37200.0
2012-07-11 11:00:00,17.11,17.13,17.11,17.13,81200.0,12.0255,12.0396,12.0255,12.0396,81200.0
2012-07-11 11:05:00,17.13,17.14,17.13,17.13,96400.0,12.0396,12.0466,12.0396,12.0396,96400.0
2012-07-11 11:10:00,17.13,17.13,17.11,17.12,122400.0,12.0396,12.0396,12.0255,12.0326,122400.0
2012-07-11 11:15:00,17.12,17.12,17.1,17.1,63200.0,12.0326,12.0326,12.0185,12.0185,63200.0
2012-07-11 11:20:00,17.1,17.12,17.1,17.11,39200.0,12.0185,12.0326,12.0185,12.0255,39200.0
2012-07-11 11:25:00,17.11,17.13,17.11,17.12,42800.0,12.0255,12.0396,12.0255,12.0326,42800.0
2012-07-11 11:30:00,17.13,17.13,17.12,17.13,52000.0,12.0396,12.0396,12.0326,12.0396,52000.0
2012-07-11 11:35:00,17.13,17.13,17.11,17.12,35600.0,12.0396,12.0396,12.0255,12.0326,35600.0
2012-07-11 11:40:00,17.12,17.12,17.11,17.11,25600.0,12.0326,12.0326,12.0255,12.0255,25600.0
2012-07-11 11:45:00,17.11,17.13,17.11,17.12,54000.0,12.0255,12.0396,12.0255,12.0326,54000.0
2012-07-11 11:50:00,17.12,17.12,17.11,17.11,19200.0,12.0326,12.0326,12.0255,12.0255,19200.0
2012-07-11 11:55:00,17.11,17.11,17.11,17.11,30400.0,12.0255,12.0255,12.0255,12.0255,30400.0
2012-07-11 12:00:00,17.11,17.13,17.11,17.12,77200.0,12.0255,12.0396,12.0255,12.0326,77200.0
2012-07-11 12:05:00,17.13,17.13,17.11,17.11,33600.0,12.0396,12.0396,12.0255,12.0255,33600.0
2012-07-11 12:10:00,17.11,17.11,17.11,17.11,37600.0,12.0255,12.0255,12.0255,12.0255,37600.0
2012-07-11 12:15:00,17.11,17.11,17.09,17.1,31600.0,12.0255,12.0255,12.0115,12.0185,31600.0
2012-07-11 12:20:00,17.1,17.1,17.08,17.08,24800.0,12.0185,12.0185,12.0044,12.0044,24800.0
2012-07-11 12:25:00,17.08,17.08,17.08,17.08,23200.0,12.0044,12.0044,12.0044,12.0044,23200.0
2012-07-11 12:30:00,17.08,17.08,17.08,17.08,47200.0,12.0044,12.0044,12.0044,12.0044,47200.0
2012-07-11 12:35:00,17.08,17.09,17.08,17.08,44800.0,12.0044,12.0115,12.0044,12.0044,44800.0
2012-07-11 12:40:00,17.09,17.09,17.08,17.09,20000.0,12.0115,12.0115,12.0044,12.0115,20000.0
2012-07-11 12:45:00,17.09,17.09,17.08,17.08,42400.0,12.0115,12.0115,12.0044,12.0044,42400.0
2012-07-11 12:50:00,17.08,17.08,17.07,17.08,18000.0,12.0044,12.0044,11.9974,12.0044,18000.0
2012-07-11 12:55:00,17.08,17.1,17.08,17.1,36000.0,12.0044,12.0185,12.0044,12.0185,36000.0
2012-07-11 13:00:00,17.1,17.1,17.08,17.09,34000.0,12.0185,12.0185,12.0044,12.0115,34000.0
2012-07-11 13:05:00,17.09,17.09,17.09,17.09,18800.0,12.0115,12.0115,12.0115,12.0115,18800.0
2012-07-11 13:10:00,17.09,17.09,17.08,17.09,40800.0,12.0115,12.0115,12.0044,12.0115,40800.0
2012-07-11 13:15:00,17.09,17.09,17.08,17.08,18800.0,12.0115,12.0115,12.0044,12.0044,18800.0
2012-07-11 13:20:00,17.08,17.1,17.08,17.09,32800.0,12.0044,12.0185,12.0044,12.0115,32800.0
2012-07-11 13:25:00,17.09,17.09,17.07,17.08,40400.0,12.0115,12.0115,11.9974,12.0044,40400.0
2012-07-11 13:30:00,17.08,17.09,17.07,17.08,38800.0,12.0044,12.0115,11.9974,12.0044,38800.0
2012-07-11 13:35:00,17.08,17.09,17.08,17.09,16800.0,12.0044,12.0115,12.0044,12.0115,16800.0
2012-07-11 13:40:00,17.09,17.1,17.09,17.1,26800.0,12.0115,12.0185,12.0115,12.0185,26800.0
2012-07-11 13:45:00,17.1,17.11,17.09,17.11,34400.0,12.0185,12.0255,12.0115,12.0255,34400.0
2012-07-11 13:50:00,17.1,17.11,17.1,17.1,164000.0,12.0185,12.0255,12.0185,12.0185,164000.0
2012-07-11 13:55:00,17.1,17.11,17.1,17.11,37600.0,12.0185,12.0255,12.0185,12.0255,37600.0
2012-07-11 14:00:00,17.11,17.12,17.06,17.09,102000.0,12.0255,12.0326,11.9904,12.0115,102000.0
2012-07-11 14:05:00,17.08,17.09,17.06,17.07,80000.0,12.0044,12.0115,11.9904,11.9974,80000.0
2012-07-11 14:10:00,17.07,17.08,17.06,17.07,56800.0,11.9974,12.0044,11.9904,11.9974,56800.0
2012-07-11 14:15:00,17.07,17.07,17.05,17.06,44800.0,11.9974,11.9974,11.9834,11.9904,44800.0
2012-07-11 14:20:00,17.06,17.06,17.04,17.04,42000.0,11.9904,11.9904,11.9763,11.9763,42000.0
2012-07-11 14:25:00,17.04,17.05,17.03,17.05,52000.0,11.9763,11.9834,11.9693,11.9834,52000.0
2012-07-11 14:30:00,17.05,17.05,17.03,17.04,71200.0,11.9834,11.9834,11.9693,11.9763,71200.0
2012-07-11 14:35:00,17.04,17.06,17.04,17.06,75600.0,11.9763,11.9904,11.9763,11.9904,75600.0
2012-07-11 14:40:00,17.06,17.07,17.05,17.06,37600.0,11.9904,11.9974,11.9834,11.9904,37600.0
2012-07-11 14:45:00,17.06,17.06,17.05,17.06,36000.0,11.9904,11.9904,11.9834,11.9904,36000.0
2012-07-11 14:50:00,17.06,17.07,17.06,17.06,48400.0,11.9904,11.9974,11.9904,11.9904,48400.0
2012-07-11 14:55:00,17.06,17.07,17.05,17.06,52800.0,11.9904,11.9974,11.9834,11.9904,52800.0
2012-07-11 15:00:00,17.06,17.09,17.06,17.08,45200.0,11.9904,12.0115,11.9904,12.0044,45200.0
2012-07-11 15:05:00,17.08,17.09,17.07,17.08,74800.0,12.0044,12.0115,11.9974,12.0044,74800.0
2012-07-11 15:10:00,17.08,17.08,17.06,17.06,38400.0,12.0044,12.0044,11.9904,11.9904,38400.0
2012-07-11 15:15:00,17.06,17.06,17.04,17.06,60000.0,11.9904,11.9904,11.9763,11.9904,60000.0
2012-07-11 15:20:00,17.06,17.06,17.05,17.06,49200.0,11.9904,11.9904,11.9834,11.9904,49200.0
2012-07-11 15:25:00,17.06,17.07,17.05,17.06,72000.0,11.9904,11.9974,11.9834,11.9904,72000.0
2012-07-11 15:30:00,17.06,17.09,17.05,17.08,114800.0,11.9904,12.0115,11.9834,12.0044,114800.0
2012-07-11 15:35:00,17.08,17.09,17.07,17.08,69600.0,12.0044,12.0115,11.9974,12.0044,69600.0
2012-07-11 15:40:00,17.08,17.1,17.08,17.1,110000.0,12.0044,12.0185,12.0044,12.0185,110000.0
2012-07-11 15:45:00,17.1,17.14,17.1,17.12,213600.0,12.0185,12.0466,12.0185,12.0326,213600.0
2012-07-11 15:50:00,17.12,17.13,17.11,17.11,264800.0,12.0326,12.0396,12.0255,12.0255,264800.0
2012-07-11 15:55:00,17.11,17.12,17.09,17.1,454000.0,12.0255,12.0326,12.0115,12.0185,454000.0
2012-07-12 09:30:00,17.04,17.1,17.04,17.07,110800.0,11.9763,12.0185,11.9763,11.9974,110800.0
2012-07-12 09:35:00,17.05,17.08,17.05,17.05,34000.0,11.9834,12.0044,11.9834,11.9834,34000.0
2012-07-12 09:40:00,17.05,17.07,17.03,17.05,37200.0,11.9834,11.9974,11.9693,11.9834,37200.0
2012-07-12 09:45:00,17.04,17.09,17.04,17.08,27600.0,11.9763,12.0115,11.9763,12.0044,27600.0
2012-07-12 09:50:00,17.08,17.09,17.08,17.09,26400.0,12.0044,12.0115,12.0044,12.0115,26400.0
2012-07-12 09:55:00,17.08,17.12,17.07,17.11,32400.0,12.0044,12.0326,11.9974,12.0255,32400.0
2012-07-12 10:00:00,17.12,17.12,17.09,17.09,50000.0,12.0326,12.0326,12.0115,12.0115,50000.0
2012-07-12 10:05:00,17.09,17.1,17.08,17.09,60400.0,12.0115,12.0185,12.0044,12.0115,60400.0
2012-07-12 10:10:00,17.1,17.11,17.09,17.11,25200.0,12.0185,12.0255,12.0115,12.0255,25200.0
2012-07-12 10:15:00,17.1,17.11,17.09,17.1,46000.0,12.0185,12.0255,12.0115,12.0185,46000.0
2012-07-12 10:20:00,17.1,17.11,17.08,17.08,93600.0,12.0185,12.0255,12.0044,12.0044,93600.0
2012-07-12 10:25:00,17.08,17.1,17.08,17.09,42000.0,12.0044,12.0185,12.0044,12.0115,42000.0
2012-07-12 10:30:00,17.1,17.11,17.09,17.11,51600.0,12.0185,12.0255,12.0115,12.0255,51600.0
2012-07-12 10:35:00,17.11,17.11,17.08,17.08,23600.0,12.0255,12.0255,12.0044,12.0044,23600.0
2012-07-12 10:40:00,17.09,17.09,17.07,17.07,38400.0,12.0115,12.0115,11.9974,11.9974,38400.0
2012-07-12 10:45:00,17.07,17.07,17.06,17.06,33200.0,11.9974,11.9974,11.9904,11.9904,33200.0
2012-07-12 10:50:00,17.07,17.07,17.06,17.06,12800.0,11.9974,11.9974,11.9904,11.9904,12800.0
2012-07-12 10:55:00,17.06,17.08,17.06,17.08,41200.0,11.9904,12.0044,11.9904,12.0044,41200.0
2012-07-12 11:00:00,17.08,17.09,17.07,17.09,83600.0,12.0044,12.0115,11.9974,12.0115,83600.0
2012-07-12 11:05:00,17.09,17.1,17.09,17.1,56000.0,12.0115,12.0185,12.0115,12.0185,56000.0
2012-07-12 11:10:00,17.1,17.1,17.09,17.1,24400.0,12.0185,12.0185,12.0115,12.0185,24400.0
2012-07-12 11:15:00,17.1,17.11,17.09,17.1,37200.0,12.0185,12.0255,12.0115,12.0185,37200.0
2012-07-12 11:20:00,17.11,17.11,17.1,17.1,67600.0,12.0255,12.0255,12.0185,12.0185,67600.0
2012-07-12 11:25:00,17.1,17.11,17.09,17.09,48000.0,12.0185,12.0255,12.0115,12.0115,48000.0
2012-07-12 11:30:00,17.09,17.11,17.09,17.11,142400.0,12.0115,12.0255,12.0115,12.0255,142400.0
2012-07-12 11:35:00,17.11,17.11,17.1,17.1,53200.0,12.0255,12.0255,12.0185,12.0185,53200.0
2012-07-12 11:40:00,17.1,17.1,17.09,17.1,14000.0,12.0185,12.0185,12.0115,12.0185,14000.0
2012-07-12 11:45:00,17.1,17.11,17.1,17.11,48000.0,12.0185,12.0255,12.0185,12.0255,48000.0
2012-07-12 11:50:00,17.11,17.12,17.11,17.11,50400.0,12.0255,12.0326,12.0255,12.0255,50400.0
2012-07-12 11:55:00,17.11,17.12,17.11,17.12,20000.0,12.0255,12.0326,12.0255,12.0326,20000.0
2012-07-12 12:00:00,17.11,17.12,17.11,17.11,20800.0,12.0255,12.0326,12.0255,12.0255,20800.0
2012-07-12 12:05:00,17.12,17.12,17.11,17.11,29200.0,12.0326,12.0326,12.0255,12.0255,29200.0
2012-07-12 12:10:00,17.11,17.11,17.1,17.11,23600.0,12.0255,12.0255,12.0185,12.0255,23600.0
2012-07-12 12:15:00,17.11,17.12,17.11,17.11,28800.0,12.0255,12.0326,12.0255,12.0255,28800.0
2012-07-12 12:20:00,17.11,17.11,17.1,17.11,28400.0,12.0255,12.0255,12.0185,12.0255,28400.0
2012-07-12 12:25:00,17.11,17.11,17.09,17.09,20000.0,12.0255,12.0255,12.0115,12.0115,20000.0
2012-07-12 12:30:00,17.09,17.09,17.08,17.08,21600.0,12.0115,12.0115,12.0044,12.0044,21600.0
2012-07-12 12:35:00,17.08,17.09,17.08,17.09,16800.0,12.0044,12.0115,12.0044,12.0115,16800.0
2012-07-12 12:40:00,17.08,17.08,17.08,17.08,14000.0,12.0044,12.0044,12.0044,12.0044,14000.0
2012-07-12 12:45:00,17.08,17.09,17.07,17.09,61200.0,12.0044,12.0115,11.9974,12.0115,61200.0
2012-07-12 12:50:00,17.09,17.1,17.09,17.1,22000.0,12.0115,12.0185,12.0115,12.0185,22000.0
2012-07-12 12:55:00,17.1,17.1,17.1,17.1,82000.0,12.0185,12.0185,12.0185,12.0185,82000.0
2012-07-12 13:00:00,17.1,17.1,17.09,17.1,65200.0,12.0185,12.0185,12.0115,12.0185,65200.0
2012-07-12 13:05:00,17.1,17.11,17.1,17.11,41600.0,12.0185,12.0255,12.0185,12.0255,41600.0
2012-07-12 13:10:00,17.11,17.12,17.11,17.11,54000.0,12.0255,12.0326,12.0255,12.0255,54000.0
2012-07-12 13:15:00,17.11,17.11,17.11,17.11,23200.0,12.0255,12.0255,12.0255,12.0255,23200.0
2012-07-12 13:20:00,17.11,17.12,17.11,17.12,59600.0,12.0255,12.0326,12.0255,12.0326,59600.0
2012-07-12 13:25:00,17.12,17.13,17.12,17.13,74400.0,12.0326,12.0396,12.0326,12.0396,74400.0
2012-07-12 13:30:00,17.13,17.15,17.13,17.15,61200.0,12.0396,12.0536,12.0396,12.0536,61200.0
2012-07-12 13:35:00,17.14,17.15,17.14,17.14,84800.0,12.0466,12.0536,12.0466,12.0466,84800.0
2012-07-12 13:40:00,17.14,17.15,17.13,17.13,31200.0,12.0466,12.0536,12.0396,12.0396,31200.0
2012-07-12 13:45:00,17.13,17.14,17.13,17.13,62800.0,12.0396,12.0466,12.0396,12.0396,62800.0
2012-07-12 13:50:00,17.13,17.13,17.11,17.11,26000.0,12.0396,12.0396,12.0255,12.0255,26000.0
2012-07-12 13:55:00,17.11,17.11,17.1,17.11,33200.0,12.0255,12.0255,12.0185,12.0255,33200.0
2012-07-12 14:00:00,17.11,17.12,17.1,17.12,34800.0,12.0255,12.0326,12.0185,12.0326,34800.0
2012-07-12 14:05:00,17.11,17.13,17.1,17.1,110800.0,12.0255,12.0396,12.0185,12.0185,110800.0
2012-07-12 14:10:00,17.11,17.11,17.09,17.1,42400.0,12.0255,12.0255,12.0115,12.0185,42400.0
2012-07-12 14:15:00,17.09,17.11,17.09,17.1,28800.0,12.0115,12.0255,12.0115,12.0185,28800.0
2012-07-12 14:20:00,17.09,17.11,17.09,17.1,32000.0,12.0115,12.0255,12.0115,12.0185,32000.0
2012-07-12 14:25:00,17.1,17.11,17.1,17.11,55600.0,12.0185,12.0255,12.0185,12.0255,55600.0
2012-07-12 14:30:00,17.11,17.12,17.1,17.11,57200.0,12.0255,12.0326,12.0185,12.0255,57200.0
2012-07-12 14:35:00,17.11,17.11,17.1,17.11,36000.0,12.0255,12.0255,12.0185,12.0255,36000.0
2012-07-12 14:40:00,17.11,17.12,17.11,17.11,47200.0,12.0255,12.0326,12.0255,12.0255,47200.0
2012-07-12 14:45:00,17.11,17.12,17.09,17.1,41600.0,12.0255,12.0326,12.0115,12.0185,41600.0
2012-07-12 14:50:00,17.1,17.12,17.1,17.12,42000.0,12.0185,12.0326,12.0185,12.0326,42000.0
2012-07-12 14:55:00,17.12,17.12,17.11,17.11,80000.0,12.0326,12.0326,12.0255,12.0255,80000.0
2012-07-12 15:00:00,17.11,17.12,17.11,17.11,90400.0,12.0255,12.0326,12.0255,12.0255,90400.0
2012-07-12 15:05:00,17.11,17.12,17.11,17.11,116400.0,12.0255,12.0326,12.0255,12.0255,116400.0
2012-07-12 15:10:00,17.11,17.13,17.11,17.13,95600.0,12.0255,12.0396,12.0255,12.0396,95600.0
2012-07-12 15:15:00,17.12,17.14,17.12,17.14,96000.0,12.0326,12.0466,12.0326,12.0466,96000.0
2012-07-12 15:20:00,17.14,17.16,17.14,17.16,86000.0,12.0466,12.0607,12.0466,12.0607,86000.0
2012-07-12 15:25:00,17.16,17.16,17.14,17.16,68800.0,12.0607,12.0607,12.0466,12.0607,68800.0
2012-07-12 15:30:00,17.15,17.15,17.14,17.15,164000.0,12.0536,12.0536,12.0466,12.0536,164000.0
2012-07-12 15:35:00,17.15,17.15,17.13,17.14,125200.0,12.0536,12.0536,12.0396,12.0466,125200.0
2012-07-12 15:40:00,17.14,17.15,17.12,17.13,149600.0,12.0466,12.0536,12.0326,12.0396,149600.0
2012-07-12 15:45:00,17.13,17.16,17.12,17.16,182000.0,12.0396,12.0607,12.0326,12.0607,182000.0
2012-07-12 15:50:00,17.16,17.16,17.12,17.13,233200.0,12.0607,12.0607,12.0326,12.0396,233200.0
2012-07-12 15:55:00,17.12,17.13,17.11,17.11,259200.0,12.0326,12.0396,12.0255,12.0255,259200.0
2012-07-13 09:30:00,17.15,17.22,17.13,17.22,163200.0,12.0536,12.1028,12.0396,12.1028,163200.0
2012-07-13 09:35:00,17.22,17.29,17.22,17.29,78800.0,12.1028,12.152,12.1028,12.152,78800.0
2012-07-13 09:40:00,17.29,17.36,17.29,17.35,126400.0,12.152,12.2012,12.152,12.1942,126400.0
2012-07-13 09:45:00,17.36,17.36,17.35,17.36,73600.0,12.2012,12.2012,12.1942,12.2012,73600.0
2012-07-13 09:50:00,17.36,17.4,17.36,17.38,85600.0,12.2012,12.2293,12.2012,12.2153,85600.0
2012-07-13 09:55:00,17.39,17.4,17.38,17.38,60400.0,12.2223,12.2293,12.2153,12.2153,60400.0
2012-07-13 10:00:00,17.39,17.39,17.35,17.39,80400.0,12.2223,12.2223,12.1942,12.2223,80400.0
2012-07-13 10:05:00,17.39,17.42,17.38,17.39,58800.0,12.2223,12.2434,12.2153,12.2223,58800.0
2012-07-13 10:10:00,17.39,17.39,17.36,17.38,34400.0,12.2223,12.2223,12.2012,12.2153,34400.0
2012-07-13 10:15:00,17.38,17.39,17.37,17.37,62000.0,12.2153,12.2223,12.2083,12.2083,62000.0
2012-07-13 10:20:00,17.37,17.37,17.35,17.36,111600.0,12.2083,12.2083,12.1942,12.2012,111600.0
2012-07-13 10:25:00,17.36,17.36,17.33,17.33,75600.0,12.2012,12.2012,12.1801,12.1801,75600.0
2012-07-13 10:30:00,17.34,17.34,17.32,17.33,124400.0,12.1872,12.1872,12.1731,12.1801,124400.0
2012-07-13 10:35:00,17.33,17.34,17.29,17.32,310800.0,12.1801,12.1872,12.152,12.1731,310800.0
2012-07-13 10:40:00,17.33,17.33,17.32,17.33,39200.0,12.1801,12.1801,12.1731,12.1801,39200.0
2012-07-13 10:45:00,17.33,17.34,17.32,17.33,84800.0,12.1801,12.1872,12.1731,12.1801,84800.0
2012-07-13 10:50:00,17.33,17.33,17.3,17.3,61600.0,12.1801,12.1801,12.1591,12.1591,61600.0
2012-07-13 10:55:00,17.31,17.32,17.3,17.3,36800.0,12.1661,12.1731,12.1591,12.1591,36800.0
2012-07-13 11:00:00,17.31,17.31,17.29,17.3,25200.0,12.1661,12.1661,12.152,12.1591,25200.0
2012-07-13 11:05:00,17.3,17.32,17.3,17.31,99200.0,12.1591,12.1731,12.1591,12.1661,99200.0
2012-07-13 11:10:00,17.3,17.32,17.3,17.32,90800.0,12.1591,12.1731,12.1591,12.1731,90800.0
2012-07-13 11:15:00,17.32,17.33,17.32,17.33,103600.0,12.1731,12.1801,12.1731,12.1801,103600.0
2012-07-13 11:20:00,17.33,17.33,17.33,17.33,23600.0,12.1801,12.1801,12.1801,12.1801,23600.0
2012-07-13 11:25:00,17.32,17.33,17.31,17.31,88800.0,12.1731,12.1801,12.1661,12.1661,88800.0
2012-07-13 11:30:00,17.31,17.32,17.31,17.32,32400.0,12.1661,12.1731,12.1661,12.1731,32400.0
2012-07-13 11:35:00,17.32,17.32,17.31,17.31,22400.0,12.1731,12.1731,12.1661,12.1661,22400.0
2012-07-13 11:40:00,17.31,17.32,17.31,17.32,14800.0,12.1661,12.1731,12.1661,12.1731,14800.0
2012-07-13 11:45:00,17.33,17.33,17.31,17.32,36000.0,12.1801,12.1801,12.1661,12.1731,36000.0
2012-07-13 11:50:00,17.32,17.32,17.31,17.32,38400.0,12.1731,12.1731,12.1661,12.1731,38400.0
2012-07-13 11:55:00,17.31,17.33,17.31,17.32,37200.0,12.1661,12.1801,12.1661,12.1731,37200.0
2012-07-13 12:00:00,17.32,17.33,17.31,17.32,29600.0,12.1731,12.1801,12.1661,12.1731,29600.0
2012-07-13 12:05:00,17.33,17.33,17.32,17.32,25600.0,12.1801,12.1801,12.1731,12.1731,25600.0
2012-07-13 12:10:00,17.32,17.33,17.32,17.32,23200.0,12.1731,12.1801,12.1731,12.1731,23200.0
2012-07-13 12:15:00,17.32,17.33,17.32,17.33,50400.0,12.1731,12.1801,12.1731,12.1801,50400.0
2012-07-13 12:20:00,17.33,17.33,17.32,17.32,65200.0,12.1801,12.1801,12.1731,12.1731,65200.0
2012-07-13 12:25:00,17.32,17.32,17.32,17.32,14000.0,12.1731,12.1731,12.1731,12.1731,14000.0
2012-07-13 12:30:00,17.32,17.32,17.32,17.32,29600.0,12.1731,12.1731,12.1731,12.1731,29600.0
2012-07-13 12:35:00,17.32,17.32,17.31,17.31,40800.0,12.1731,12.1731,12.1661,12.1661,40800.0
2012-07-13 12:40:00,17.31,17.31,17.3,17.31,22800.0,12.1661,12.1661,12.1591,12.1661,22800.0
2012-07-13 12:45:00,17.31,17.32,17.3,17.31,27200.0,12.1661,12.1731,12.1591,12.1661,27200.0
2012-07-13 12:50:00,17.31,17.32,17.31,17.31,71200.0,12.1661,12.1731,12.1661,12.1661,71200.0
2012-07-13 12:55:00,17.31,17.32,17.31,17.32,19600.0,12.1661,12.1731,12.1661,12.1731,19600.0
2012-07-13 13:00:00,17.32,17.33,17.32,17.33,32400.0,12.1731,12.1801,12.1731,12.1801,32400.0
2012-07-13 13:05:00,17.33,17.33,17.33,17.33,19600.0,12.1801,12.1801,12.1801,12.1801,19600.0
2012-07-13 13:10:00,17.33,17.33,17.32,17.33,28000.0,12.1801,12.1801,12.1731,12.1801,28000.0
2012-07-13 13:15:00,17.33,17.33,17.33,17.33,20800.0,12.1801,12.1801,12.1801,12.1801,20800.0
2012-07-13 13:20:00,17.33,17.34,17.33,17.34,63600.0,12.1801,12.1872,12.1801,12.1872,63600.0
2012-07-13 13:25:00,17.33,17.33,17.31,17.31,50400.0,12.1801,12.1801,12.1661,12.1661,50400.0
2012-07-13 13:30:00,17.31,17.32,17.3,17.31,26400.0,12.1661,12.1731,12.1591,12.1661,26400.0
2012-07-13 13:35:00,17.31,17.33,17.31,17.33,26800.0,12.1661,12.1801,12.1661,12.1801,26800.0
2012-07-13 13:40:00,17.33,17.33,17.32,17.32,36000.0,12.1801,12.1801,12.1731,12.1731,36000.0
2012-07-13 13:45:00,17.32,17.32,17.32,17.32,8400.0,12.1731,12.1731,12.1731,12.1731,8400.0
2012-07-13 13:50:00,17.32,17.33,17.32,17.32,18800.0,12.1731,12.1801,12.1731,12.1731,18800.0
2012-07-13 13:55:00,17.32,17.33,17.31,17.31,35600.0,12.1731,12.1801,12.1661,12.1661,35600.0
2012-07-13 14:00:00,17.31,17.32,17.31,17.32,31200.0,12.1661,12.1731,12.1661,12.1731,31200.0
2012-07-13 14:05:00,17.31,17.32,17.3,17.3,56000.0,12.1661,12.1731,12.1591,12.1591,56000.0
2012-07-13 14:10:00,17.3,17.3,17.28,17.29,50400.0,12.1591,12.1591,12.145,12.152,50400.0
2012-07-13 14:15:00,17.29,17.29,17.28,17.29,34800.0,12.152,12.152,12.145,12.152,34800.0
2012-07-13 14:20:00,17.29,17.29,17.28,17.28,28000.0,12.152,12.152,12.145,12.145,28000.0
2012-07-13 14:25:00,17.28,17.29,17.27,17.27,48400.0,12.145,12.152,12.138,12.138,48400.0
2012-07-13 14:30:00,17.27,17.29,17.27,17.29,59200.0,12.138,12.152,12.138,12.152,59200.0
2012-07-13 14:35:00,17.28,17.29,17.27,17.27,63600.0,12.145,12.152,12.138,12.138,63600.0
2012-07-13 14:40:00,17.27,17.27,17.27,17.27,66800.0,12.138,12.138,12.138,12.138,66800.0
2012-07-13 14:45:00,17.27,17.27,17.26,17.27,82400.0,12.138,12.138,12.1309,12.138,82400.0
2012-07-13 14:50:00,17.27,17.29,17.27,17.29,93200.0,12.138,12.152,12.138,12.152,93200.0
2012-07-13 14:55:00,17.29,17.29,17.27,17.28,61200.0,12.152,12.152,12.138,12.145,61200.0
2012-07-13 15:00:00,17.28,17.31,17.28,17.31,62400.0,12.145,12.1661,12.145,12.1661,62400.0
2012-07-13 15:05:00,17.31,17.31,17.29,17.3,40400.0,12.1661,12.1661,12.152,12.1591,40400.0
2012-07-13 15:10:00,17.3,17.32,17.3,17.31,52400.0,12.1591,12.1731,12.1591,12.1661,52400.0
2012-07-13 15:15:00,17.32,17.32,17.32,17.32,50800.0,12.1731,12.1731,12.1731,12.1731,50800.0
2012-07-13 15:20:00,17.32,17.32,17.3,17.31,104800.0,12.1731,12.1731,12.1591,12.1661,104800.0
2012-07-13 15:25:00,17.3,17.31,17.29,17.3,82000.0,12.1591,12.1661,12.152,12.1591,82000.0
2012-07-13 15:30:00,17.3,17.3,17.29,17.29,112400.0,12.1591,12.1591,12.152,12.152,112400.0
2012-07-13 15:35:00,17.29,17.3,17.28,17.28,114000.0,12.152,12.1591,12.145,12.145,114000.0
2012-07-13 15:40:00,17.28,17.32,17.28,17.32,188400.0,12.145,12.1731,12.145,12.1731,188400.0
2012-07-13 15:45:00,17.32,17.32,17.3,17.32,123600.0,12.1731,12.1731,12.1591,12.1731,123600.0
2012-07-13 15:50:00,17.32,17.33,17.31,17.33,203200.0,12.1731,12.1801,12.1661,12.1801,203200.0
2012-07-13 15:55:00,17.33,17.34,17.32,17.33,388400.0,12.1801,12.1872,12.1731,12.1801,388400.0
2012-07-16 09:30:00,17.29,17.36,17.27,17.35,116000.0,12.152,12.2012,12.138,12.1942,116000.0
2012-07-16 09:35:00,17.35,17.37,17.33,17.37,43200.0,12.1942,12.2083,12.1801,12.2083,43200.0
2012-07-16 09:40:00,17.37,17.41,17.35,17.36,79200.0,12.2083,12.2364,12.1942,12.2012,79200.0
2012-07-16 09:45:00,17.36,17.41,17.36,17.39,119200.0,12.2012,12.2364,12.2012,12.2223,119200.0
2012-07-16 09:50:00,17.38,17.41,17.38,17.4,100000.0,12.2153,12.2364,12.2153,12.2293,100000.0
2012-07-16 09:55:00,17.4,17.42,17.39,17.42,40000.0,12.2293,12.2434,12.2223,12.2434,40000.0
2012-07-16 10:00:00,17.42,17.42,17.39,17.4,59600.0,12.2434,12.2434,12.2223,12.2293,59600.0
2012-07-16 10:05:00,17.4,17.4,17.39,17.4,15200.0,12.2293,12.2293,12.2223,12.2293,15200.0
2012-07-16 10:10:00,17.4,17.4,17.39,17.4,48400.0,12.2293,12.2293,12.2223,12.2293,48400.0
2012-07-16 10:15:00,17.4,17.4,17.4,17.4,34000.0,12.2293,12.2293,12.2293,12.2293,34000.0
2012-07-16 10:20:00,17.4,17.41,17.39,17.41,58800.0,12.2293,12.2364,12.2223,12.2364,58800.0
2012-07-16 10:25:00,17.41,17.43,17.4,17.43,82800.0,12.2364,12.2504,12.2293,12.2504,82800.0
2012-07-16 10:30:00,17.42,17.43,17.42,17.42,61200.0,12.2434,12.2504,12.2434,12.2434,61200.0
2012-07-16 10:35:00,17.42,17.43,17.42,17.43,108000.0,12.2434,12.2504,12.2434,12.2504,108000.0
2012-07-16 10:40:00,17.44,17.45,17.43,17.45,61200.0,12.2575,12.2645,12.2504,12.2645,61200.0
2012-07-16 10:45:00,17.45,17.46,17.43,17.43,58000.0,12.2645,12.2715,12.2504,12.2504,58000.0
2012-07-16 10:50:00,17.43,17.44,17.42,17.42,64800.0,12.2504,12.2575,12.2434,12.2434,64800.0
2012-07-16 10:55:00,17.42,17.42,17.4,17.41,46800.0,12.2434,12.2434,12.2293,12.2364,46800.0
2012-07-16 11:00:00,17.41,17.42,17.41,17.41,21600.0,12.2364,12.2434,12.2364,12.2364,21600.0
2012-07-16 11:05:00,17.41,17.42,17.41,17.42,26800.0,12.2364,12.2434,12.2364,12.2434,26800.0
2012-07-16 11:10:00,17.41,17.43,17.41,17.42,49600.0,12.2364,12.2504,12.2364,12.2434,49600.0
2012-07-16 11:15:00,17.43,17.45,17.43,17.45,82400.0,12.2504,12.2645,12.2504,12.2645,82400.0
2012-07-16 11:20:00,17.44,17.45,17.43,17.43,34400.0,12.2575,12.2645,12.2504,12.2504,34400.0
2012-07-16 11:25:00,17.43,17.43,17.4,17.4,135600.0,12.2504,12.2504,12.2293,12.2293,135600.0
2012-07-16 11:30:00,17.4,17.41,17.4,17.41,17600.0,12.2293,12.2364,12.2293,12.2364,17600.0
2012-07-16 11:35:00,17.42,17.43,17.42,17.42,44400.0,12.2434,12.2504,12.2434,12.2434,44400.0
2012-07-16 11:40:00,17.42,17.43,17.42,17.42,26800.0,12.2434,12.2504,12.2434,12.2434,26800.0
2012-07-16 11:45:00,17.42,17.43,17.41,17.41,24400.0,12.2434,12.2504,12.2364,12.2364,24400.0
2012-07-16 11:50:00,17.41,17.42,17.41,17.41,26400.0,12.2364,12.2434,12.2364,12.2364,26400.0
2012-07-16 11:55:00,17.41,17.42,17.41,17.41,36000.0,12.2364,12.2434,12.2364,12.2364,36000.0
2012-07-16 12:00:00,17.41,17.42,17.41,17.42,30800.0,12.2364,12.2434,12.2364,12.2434,30800.0
2012-07-16 12:05:00,17.42,17.42,17.41,17.42,28000.0,12.2434,12.2434,12.2364,12.2434,28000.0
2012-07-16 12:10:00,17.42,17.43,17.42,17.42,13600.0,12.2434,12.2504,12.2434,12.2434,13600.0
2012-07-16 12:15:00,17.42,17.43,17.4,17.4,55200.0,12.2434,12.2504,12.2293,12.2293,55200.0
2012-07-16 12:20:00,17.41,17.41,17.4,17.4,24000.0,12.2364,12.2364,12.2293,12.2293,24000.0
2012-07-16 12:25:00,17.41,17.41,17.4,17.4,75600.0,12.2364,12.2364,12.2293,12.2293,75600.0
2012-07-16 12:30:00,17.4,17.41,17.4,17.4,95600.0,12.2293,12.2364,12.2293,12.2293,95600.0
2012-07-16 12:35:00,17.4,17.41,17.39,17.4,44800.0,12.2293,12.2364,12.2223,12.2293,44800.0
2012-07-16 12:40:00,17.4,17.41,17.4,17.41,178400.0,12.2293,12.2364,12.2293,12.2364,178400.0
2012-07-16 12:45:00,17.41,17.41,17.41,17.41,14800.0,12.2364,12.2364,12.2364,12.2364,14800.0
2012-07-16 12:50:00,17.41,17.42,17.41,17.41,49600.0,12.2364,12.2434,12.2364,12.2364,49600.0
2012-07-16 12:55:00,17.41,17.41,17.4,17.4,40000.0,12.2364,12.2364,12.2293,12.2293,40000.0
2012-07-16 13:00:00,17.4,17.41,17.4,17.4,76000.0,12.2293,12.2364,12.2293,12.2293,76000.0
2012-07-16 13:05:00,17.4,17.41,17.39,17.39,121600.0,12.2293,12.2364,12.2223,12.2223,121600.0
2012-07-16 13:10:00,17.39,17.39,17.38,17.38,29600.0,12.2223,12.2223,12.2153,12.2153,29600.0
2012-07-16 13:15:00,17.38,17.38,17.36,17.37,39600.0,12.2153,12.2153,12.2012,12.2083,39600.0
2012-07-16 13:20:00,17.38,17.38,17.37,17.38,18000.0,12.2153,12.2153,12.2083,12.2153,18000.0
2012-07-16 13:25:00,17.39,17.4,17.39,17.4,18000.0,12.2223,12.2293,12.2223,12.2293,18000.0
2012-07-16 13:30:00,17.4,17.41,17.4,17.4,79200.0,12.2293,12.2364,12.2293,12.2293,79200.0
2012-07-16 13:35:00,17.4,17.4,17.38,17.39,26800.0,12.2293,12.2293,12.2153,12.2223,26800.0
2012-07-16 13:40:00,17.38,17.38,17.37,17.38,40800.0,12.2153,12.2153,12.2083,12.2153,40800.0
2012-07-16 13:45:00,17.37,17.4,17.37,17.38,32800.0,12.2083,12.2293,12.2083,12.2153,32800.0
2012-07-16 13:50:00,17.39,17.39,17.38,17.38,28800.0,12.2223,12.2223,12.2153,12.2153,28800.0
2012-07-16 13:55:00,17.38,17.38,17.36,17.36,30400.0,12.2153,12.2153,12.2012,12.2012,30400.0
2012-07-16 14:00:00,17.36,17.38,17.36,17.38,20400.0,12.2012,12.2153,12.2012,12.2153,20400.0
2012-07-16 14:05:00,17.38,17.38,17.37,17.38,12800.0,12.2153,12.2153,12.2083,12.2153,12800.0
2012-07-16 14:10:00,17.38,17.38,17.36,17.37,22000.0,12.2153,12.2153,12.2012,12.2083,22000.0
2012-07-16 14:15:00,17.37,17.38,17.37,17.38,53600.0,12.2083,12.2153,12.2083,12.2153,53600.0
2012-07-16 14:20:00,17.38,17.38,17.37,17.37,63600.0,12.2153,12.2153,12.2083,12.2083,63600.0
2012-07-16 14:25:00,17.37,17.37,17.36,17.36,42400.0,12.2083,12.2083,12.2012,12.2012,42400.0
2012-07-16 14:30:00,17.36,17.38,17.36,17.37,54800.0,12.2012,12.2153,12.2012,12.2083,54800.0
2012-07-16 14:35:00,17.36,17.38,17.36,17.37,28400.0,12.2012,12.2153,12.2012,12.2083,28400.0
2012-07-16 14:40:00,17.37,17.37,17.37,17.37,37600.0,12.2083,12.2083,12.2083,12.2083,37600.0
2012-07-16 14:45:00,17.37,17.38,17.36,17.38,39200.0,12.2083,12.2153,12.2012,12.2153,39200.0
2012-07-16 14:50:00,17.38,17.38,17.36,17.37,74400.0,12.2153,12.2153,12.2012,12.2083,74400.0
2012-07-16 14:55:00,17.36,17.37,17.36,17.36,151200.0,12.2012,12.2083,12.2012,12.2012,151200.0
2012-07-16 15:00:00,17.36,17.37,17.35,17.37,122400.0,12.2012,12.2083,12.1942,12.2083,122400.0
2012-07-16 15:05:00,17.37,17.39,17.37,17.39,210000.0,12.2083,12.2223,12.2083,12.2223,210000.0
2012-07-16 15:10:00,17.39,17.4,17.38,17.4,80000.0,12.2223,12.2293,12.2153,12.2293,80000.0
2012-07-16 15:15:00,17.4,17.41,17.4,17.4,29600.0,12.2293,12.2364,12.2293,12.2293,29600.0
2012-07-16 15:20:00,17.4,17.4,17.39,17.4,41200.0,12.2293,12.2293,12.2223,12.2293,41200.0
2012-07-16 15:25:00,17.39,17.4,17.38,17.38,41600.0,12.2223,12.2293,12.2153,12.2153,41600.0
2012-07-16 15:30:00,17.39,17.39,17.37,17.38,56800.0,12.2223,12.2223,12.2083,12.2153,56800.0
2012-07-16 15:35:00,17.38,17.38,17.35,17.35,99200.0,12.2153,12.2153,12.1942,12.1942,99200.0
2012-07-16 15:40:00,17.35,17.37,17.35,17.37,98800.0,12.1942,12.2083,12.1942,12.2083,98800.0
2012-07-16 15:45:00,17.37,17.38,17.36,17.36,134000.0,12.2083,12.2153,12.2012,12.2012,134000.0
2012-07-16 15:50:00,17.36,17.38,17.35,17.38,179200.0,12.2012,12.2153,12.1942,12.2153,179200.0
2012-07-16 15:55:00,17.38,17.38,17.36,17.38,310000.0,12.2153,12.2153,12.2012,12.2153,310000.0
2012-07-17 09:30:00,17.42,17.46,17.35,17.43,110800.0,12.2434,12.2715,12.1942,12.2504,110800.0
2012-07-17 09:35:00,17.44,17.44,17.41,17.42,36400.0,12.2575,12.2575,12.2364,12.2434,36400.0
2012-07-17 09:40:00,17.42,17.43,17.39,17.41,29600.0,12.2434,12.2504,12.2223,12.2364,29600.0
2012-07-17 09:45:00,17.43,17.43,17.42,17.43,44800.0,12.2504,12.2504,12.2434,12.2504,44800.0
2012-07-17 09:50:00,17.43,17.44,17.41,17.41,73600.0,12.2504,12.2575,12.2364,12.2364,73600.0
2012-07-17 09:55:00,17.41,17.41,17.38,17.39,30400.0,12.2364,12.2364,12.2153,12.2223,30400.0
2012-07-17 10:00:00,17.39,17.39,17.36,17.38,37600.0,12.2223,12.2223,12.2012,12.2153,37600.0
2012-07-17 10:05:00,17.37,17.39,17.36,17.39,33600.0,12.2083,12.2223,12.2012,12.2223,33600.0
2012-07-17 10:10:00,17.38,17.4,17.38,17.4,22000.0,12.2153,12.2293,12.2153,12.2293,22000.0
2012-07-17 10:15:00,17.4,17.4,17.38,17.39,18800.0,12.2293,12.2293,12.2153,12.2223,18800.0
2012-07-17 10:20:00,17.39,17.39,17.38,17.39,17200.0,12.2223,12.2223,12.2153,12.2223,17200.0
2012-07-17 10:25:00,17.39,17.41,17.38,17.39,34000.0,12.2223,12.2364,12.2153,12.2223,34000.0
2012-07-17 10:30:00,17.39,17.4,17.37,17.4,19200.0,12.2223,12.2293,12.2083,12.2293,19200.0
2012-07-17 10:35:00,17.39,17.4,17.37,17.37,21600.0,12.2223,12.2293,12.2083,12.2083,21600.0
2012-07-17 10:40:00,17.37,17.37,17.34,17.35,38400.0,12.2083,12.2083,12.1872,12.1942,38400.0
2012-07-17 10:45:00,17.35,17.35,17.33,17.34,51600.0,12.1942,12.1942,12.1801,12.1872,51600.0
2012-07-17 10:50:00,17.34,17.35,17.33,17.35,15600.0,12.1872,12.1942,12.1801,12.1942,15600.0
2012-07-17 10:55:00,17.35,17.35,17.33,17.33,30400.0,12.1942,12.1942,12.1801,12.1801,30400.0
2012-07-17 11:00:00,17.33,17.35,17.33,17.34,49200.0,12.1801,12.1942,12.1801,12.1872,49200.0
2012-07-17 11:05:00,17.34,17.38,17.34,17.36,56400.0,12.1872,12.2153,12.1872,12.2012,56400.0
2012-07-17 11:10:00,17.36,17.4,17.36,17.4,24000.0,12.2012,12.2293,12.2012,12.2293,24000.0
2012-07-17 11:15:00,17.4,17.42,17.4,17.42,46000.0,12.2293,12.2434,12.2293,12.2434,46000.0
2012-07-17 11:20:00,17.42,17.43,17.41,17.41,97600.0,12.2434,12.2504,12.2364,12.2364,97600.0
2012-07-17 11:25:00,17.41,17.41,17.39,17.41,62400.0,12.2364,12.2364,12.2223,12.2364,62400.0
2012-07-17 11:30:00,17.4,17.41,17.39,17.39,44400.0,12.2293,12.2364,12.2223,12.2223,44400.0
2012-07-17 11:35:00,17.39,17.41,17.39,17.39,78400.0,12.2223,12.2364,12.2223,12.2223,78400.0
2012-07-17 11:40:00,17.4,17.41,17.39,17.41,15600.0,12.2293,12.2364,12.2223,12.2364,15600.0
2012-07-17 11:45:00,17.41,17.42,17.39,17.41,41600.0,12.2364,12.2434,12.2223,12.2364,41600.0
2012-07-17 11:50:00,17.41,17.42,17.4,17.42,27200.0,12.2364,12.2434,12.2293,12.2434,27200.0
2012-07-17 11:55:00,17.41,17.44,17.41,17.44,46800.0,12.2364,12.2575,12.2364,12.2575,46800.0
2012-07-17 12:00:00,17.44,17.45,17.43,17.43,32400.0,12.2575,12.2645,12.2504,12.2504,32400.0
2012-07-17 12:05:00,17.43,17.43,17.43,17.43,33600.0,12.2504,12.2504,12.2504,12.2504,33600.0
2012-07-17 12:10:00,17.43,17.43,17.43,17.43,20400.0,12.2504,12.2504,12.2504,12.2504,20400.0
2012-07-17 12:15:00,17.43,17.45,17.43,17.44,44000.0,12.2504,12.2645,12.2504,12.2575,44000.0
2012-07-17 12:20:00,17.44,17.46,17.44,17.46,36000.0,12.2575,12.2715,12.2575,12.2715,36000.0
2012-07-17 12:25:00,17.46,17.47,17.46,17.47,15600.0,12.2715,12.2785,12.2715,12.2785,15600.0
2012-07-17 12:30:00,17.46,17.47,17.45,17.46,30800.0,12.2715,12.2785,12.2645,12.2715,30800.0
2012-07-17 12:35:00,17.46,17.47,17.46,17.46,33200.0,12.2715,12.2785,12.2715,12.2715,33200.0
2012-07-17 12:40:00,17.47,17.47,17.46,17.47,13600.0,12.2785,12.2785,12.2715,12.2785,13600.0
2012-07-17 12:45:00,17.47,17.47,17.46,17.47,28800.0,12.2785,12.2785,12.2715,12.2785,28800.0
2012-07-17 12:50:00,17.47,17.48,17.47,17.48,18000.0,12.2785,12.2856,12.2785,12.2856,18000.0
2012-07-17 12:55:00,17.48,17.48,17.46,17.47,90000.0,12.2856,12.2856,12.2715,12.2785,90000.0
2012-07-17 13:00:00,17.46,17.47,17.46,17.46,58800.0,12.2715,12.2785,12.2715,12.2715,58800.0
2012-07-17 13:05:00,17.47,17.47,17.45,17.46,46000.0,12.2785,12.2785,12.2645,12.2715,46000.0
2012-07-17 13:10:00,17.46,17.47,17.46,17.47,12800.0,12.2715,12.2785,12.2715,12.2785,12800.0
2012-07-17 13:15:00,17.47,17.47,17.47,17.47,14000.0,12.2785,12.2785,12.2785,12.2785,14000.0
2012-07-17 13:20:00,17.47,17.47,17.46,17.47,59200.0,12.2785,12.2785,12.2715,12.2785,59200.0
2012-07-17 13:25:00,17.47,17.47,17.47,17.47,46800.0,12.2785,12.2785,12.2785,12.2785,46800.0
2012-07-17 13:30:00,17.47,17.48,17.47,17.48,23600.0,12.2785,12.2856,12.2785,12.2856,23600.0
2012-07-17 13:35:00,17.48,17.49,17.48,17.49,66400.0,12.2856,12.2926,12.2856,12.2926,66400.0
2012-07-17 13:40:00,17.49,17.5,17.48,17.49,24400.0,12.2926,12.2996,12.2856,12.2926,24400.0
2012-07-17 13:45:00,17.49,17.49,17.48,17.48,27600.0,12.2926,12.2926,12.2856,12.2856,27600.0
2012-07-17 13:50:00,17.48,17.49,17.48,17.48,32800.0,12.2856,12.2926,12.2856,12.2856,32800.0
2012-07-17 13:55:00,17.48,17.49,17.48,17.49,31200.0,12.2856,12.2926,12.2856,12.2926,31200.0
2012-07-17 14:00:00,17.49,17.5,17.49,17.5,56800.0,12.2926,12.2996,12.2926,12.2996,56800.0
2012-07-17 14:05:00,17.5,17.5,17.49,17.49,103600.0,12.2996,12.2996,12.2926,12.2926,103600.0
2012-07-17 14:10:00,17.49,17.5,17.48,17.48,208000.0,12.2926,12.2996,12.2856,12.2856,208000.0
2012-07-17 14:15:00,17.48,17.48,17.45,17.46,126000.0,12.2856,12.2856,12.2645,12.2715,126000.0
2012-07-17 14:20:00,17.45,17.46,17.44,17.45,79200.0,12.2645,12.2715,12.2575,12.2645,79200.0
2012-07-17 14:25:00,17.45,17.45,17.42,17.43,120400.0,12.2645,12.2645,12.2434,12.2504,120400.0
2012-07-17 14:30:00,17.43,17.43,17.41,17.42,92800.0,12.2504,12.2504,12.2364,12.2434,92800.0
2012-07-17 14:35:00,17.42,17.42,17.4,17.4,88400.0,12.2434,12.2434,12.2293,12.2293,88400.0
2012-07-17 14:40:00,17.4,17.41,17.39,17.39,163600.0,12.2293,12.2364,12.2223,12.2223,163600.0
2012-07-17 14:45:00,17.39,17.4,17.39,17.4,98800.0,12.2223,12.2293,12.2223,12.2293,98800.0
2012-07-17 14:50:00,17.4,17.41,17.4,17.41,86000.0,12.2293,12.2364,12.2293,12.2364,86000.0
2012-07-17 14:55:00,17.41,17.42,17.41,17.41,138800.0,12.2364,12.2434,12.2364,12.2364,138800.0
2012-07-17 15:00:00,17.41,17.41,17.39,17.4,121200.0,12.2364,12.2364,12.2223,12.2293,121200.0
2012-07-17 15:05:00,17.39,17.4,17.38,17.39,113600.0,12.2223,12.2293,12.2153,12.2223,113600.0
2012-07-17 15:10:00,17.39,17.39,17.38,17.38,69200.0,12.2223,12.2223,12.2153,12.2153,69200.0
2012-07-17 15:15:00,17.38,17.38,17.37,17.38,89200.0,12.2153,12.2153,12.2083,12.2153,89200.0
2012-07-17 15:20:00,17.38,17.39,17.38,17.39,50800.0,12.2153,12.2223,12.2153,12.2223,50800.0
2012-07-17 15:25:00,17.39,17.39,17.36,17.36,173200.0,12.2223,12.2223,12.2012,12.2012,173200.0
2012-07-17 15:30:00,17.37,17.37,17.36,17.36,212400.0,12.2083,12.2083,12.2012,12.2012,212400.0
2012-07-17 15:35:00,17.36,17.37,17.34,17.35,111200.0,12.2012,12.2083,12.1872,12.1942,111200.0
2012-07-17 15:40:00,17.35,17.37,17.34,17.37,138400.0,12.1942,12.2083,12.1872,12.2083,138400.0
2012-07-17 15:45:00,17.37,17.39,17.37,17.37,368000.0,12.2083,12.2223,12.2083,12.2083,368000.0
2012-07-17 15:50:00,17.37,17.38,17.37,17.37,222800.0,12.2083,12.2153,12.2083,12.2083,222800.0
2012-07-17 15:55:00,17.37,17.38,17.36,17.37,752000.0,12.2083,12.2153,12.2012,12.2083,752000.0
2012-07-18 09:30:00,17.34,17.4,17.34,17.38,128800.0,12.1872,12.2293,12.1872,12.2153,128800.0
2012-07-18 09:35:00,17.38,17.39,17.36,17.36,175600.0,12.2153,12.2223,12.2012,12.2012,175600.0
2012-07-18 09:40:00,17.36,17.37,17.35,17.36,61600.0,12.2012,12.2083,12.1942,12.2012,61600.0
2012-07-18 09:45:00,17.35,17.37,17.34,17.37,66000.0,12.1942,12.2083,12.1872,12.2083,66000.0
2012-07-18 09:50:00,17.37,17.41,17.36,17.39,64400.0,12.2083,12.2364,12.2012,12.2223,64400.0
2012-07-18 09:55:00,17.39,17.45,17.39,17.41,82800.0,12.2223,12.2645,12.2223,12.2364,82800.0
2012-07-18 10:00:00,17.41,17.43,17.39,17.42,124400.0,12.2364,12.2504,12.2223,12.2434,124400.0
2012-07-18 10:05:00,17.41,17.42,17.4,17.42,28000.0,12.2364,12.2434,12.2293,12.2434,28000.0
2012-07-18 10:10:00,17.42,17.42,17.4,17.4,82400.0,12.2434,12.2434,12.2293,12.2293,82400.0
2012-07-18 10:15:00,17.41,17.41,17.39,17.41,40800.0,12.2364,12.2364,12.2223,12.2364,40800.0
2012-07-18 10:20:00,17.41,17.43,17.41,17.43,114800.0,12.2364,12.2504,12.2364,12.2504,114800.0
2012-07-18 10:25:00,17.43,17.44,17.42,17.43,46000.0,12.2504,12.2575,12.2434,12.2504,46000.0
2012-07-18 10:30:00,17.44,17.45,17.43,17.45,156400.0,12.2575,12.2645,12.2504,12.2645,156400.0
2012-07-18 10:35:00,17.45,17.49,17.45,17.49,159600.0,12.2645,12.2926,12.2645,12.2926,159600.0
2012-07-18 10:40:00,17.49,17.5,17.49,17.5,108800.0,12.2926,12.2996,12.2926,12.2996,108800.0
2012-07-18 10:45:00,17.5,17.5,17.48,17.5,63600.0,12.2996,12.2996,12.2856,12.2996,63600.0
2012-07-18 10:50:00,17.49,17.5,17.48,17.48,34400.0,12.2926,12.2996,12.2856,12.2856,34400.0
2012-07-18 10:55:00,17.47,17.48,17.46,17.46,30400.0,12.2785,12.2856,12.2715,12.2715,30400.0
2012-07-18 11:00:00,17.47,17.47,17.43,17.44,72000.0,12.2785,12.2785,12.2504,12.2575,72000.0
2012-07-18 11:05:00,17.44,17.44,17.43,17.43,34800.0,12.2575,12.2575,12.2504,12.2504,34800.0
2012-07-18 11:10:00,17.43,17.43,17.42,17.42,16000.0,12.2504,12.2504,12.2434,12.2434,16000.0
2012-07-18 11:15:00,17.43,17.43,17.42,17.43,26400.0,12.2504,12.2504,12.2434,12.2504,26400.0
2012-07-18 11:20:00,17.42,17.43,17.42,17.43,30400.0,12.2434,12.2504,12.2434,12.2504,30400.0
2012-07-18 11:25:00,17.43,17.44,17.43,17.43,30000.0,12.2504,12.2575,12.2504,12.2504,30000.0
2012-07-18 11:30:00,17.43,17.44,17.43,17.43,52800.0,12.2504,12.2575,12.2504,12.2504,52800.0
2012-07-18 11:35:00,17.43,17.45,17.43,17.45,75600.0,12.2504,12.2645,12.2504,12.2645,75600.0
2012-07-18 11:40:00,17.45,17.45,17.43,17.43,69200.0,12.2645,12.2645,12.2504,12.2504,69200.0
2012-07-18 11:45:00,17.43,17.43,17.42,17.43,290000.0,12.2504,12.2504,12.2434,12.2504,290000.0
2012-07-18 11:50:00,17.43,17.46,17.43,17.45,168400.0,12.2504,12.2715,12.2504,12.2645,168400.0
2012-07-18 11:55:00,17.46,17.46,17.44,17.46,249200.0,12.2715,12.2715,12.2575,12.2715,249200.0
2012-07-18 12:00:00,17.46,17.46,17.45,17.45,56800.0,12.2715,12.2715,12.2645,12.2645,56800.0
2012-07-18 12:05:00,17.46,17.48,17.46,17.48,45600.0,12.2715,12.2856,12.2715,12.2856,45600.0
2012-07-18 12:10:00,17.48,17.49,17.47,17.49,30000.0,12.2856,12.2926,12.2785,12.2926,30000.0
2012-07-18 12:15:00,17.49,17.5,17.49,17.5,60400.0,12.2926,12.2996,12.2926,12.2996,60400.0
2012-07-18 12:20:00,17.5,17.51,17.49,17.5,151200.0,12.2996,12.3067,12.2926,12.2996,151200.0
2012-07-18 12:25:00,17.5,17.5,17.49,17.5,241200.0,12.2996,12.2996,12.2926,12.2996,241200.0
2012-07-18 12:30:00,17.5,17.5,17.49,17.5,36800.0,12.2996,12.2996,12.2926,12.2996,36800.0
2012-07-18 12:35:00,17.5,17.51,17.5,17.51,51600.0,12.2996,12.3067,12.2996,12.3067,51600.0
2012-07-18 12:40:00,17.52,17.53,17.51,17.53,36800.0,12.3137,12.3207,12.3067,12.3207,36800.0
2012-07-18 12:45:00,17.53,17.53,17.52,17.53,47600.0,12.3207,12.3207,12.3137,12.3207,47600.0
2012-07-18 12:50:00,17.53,17.53,17.53,17.53,14400.0,12.3207,12.3207,12.3207,12.3207,14400.0
2012-07-18 12:55:00,17.53,17.54,17.53,17.54,14000.0,12.3207,12.3277,12.3207,12.3277,14000.0
2012-07-18 13:00:00,17.54,17.55,17.54,17.54,156800.0,12.3277,12.3348,12.3277,12.3277,156800.0
2012-07-18 13:05:00,17.53,17.54,17.53,17.54,12400.0,12.3207,12.3277,12.3207,12.3277,12400.0
2012-07-18 13:10:00,17.54,17.54,17.53,17.54,130800.0,12.3277,12.3277,12.3207,12.3277,130800.0
2012-07-18 13:15:00,17.54,17.54,17.53,17.53,102400.0,12.3277,12.3277,12.3207,12.3207,102400.0
2012-07-18 13:20:00,17.53,17.55,17.53,17.54,76000.0,12.3207,12.3348,12.3207,12.3277,76000.0
2012-07-18 13:25:00,17.55,17.57,17.55,17.56,40800.0,12.3348,12.3488,12.3348,12.3418,40800.0
2012-07-18 13:30:00,17.56,17.57,17.56,17.56,48400.0,12.3418,12.3488,12.3418,12.3418,48400.0
2012-07-18 13:35:00,17.56,17.57,17.56,17.56,156800.0,12.3418,12.3488,12.3418,12.3418,156800.0
2012-07-18 13:40:00,17.56,17.56,17.53,17.54,73200.0,12.3418,12.3418,12.3207,12.3277,73200.0
2012-07-18 13:45:00,17.54,17.55,17.54,17.55,26800.0,12.3277,12.3348,12.3277,12.3348,26800.0
2012-07-18 13:50:00,17.55,17.55,17.53,17.55,55600.0,12.3348,12.3348,12.3207,12.3348,55600.0
2012-07-18 13:55:00,17.55,17.56,17.55,17.55,76800.0,12.3348,12.3418,12.3348,12.3348,76800.0
2012-07-18 14:00:00,17.55,17.56,17.55,17.55,86400.0,12.3348,12.3418,12.3348,12.3348,86400.0
2012-07-18 14:05:00,17.55,17.56,17.54,17.54,62400.0,12.3348,12.3418,12.3277,12.3277,62400.0
2012-07-18 14:10:00,17.54,17.55,17.54,17.55,82800.0,12.3277,12.3348,12.3277,12.3348,82800.0
2012-07-18 14:15:00,17.55,17.56,17.53,17.54,88400.0,12.3348,12.3418,12.3207,12.3277,88400.0
2012-07-18 14:20:00,17.54,17.55,17.54,17.55,40000.0,12.3277,12.3348,12.3277,12.3348,40000.0
2012-07-18 14:25:00,17.55,17.56,17.54,17.55,69600.0,12.3348,12.3418,12.3277,12.3348,69600.0
2012-07-18 14:30:00,17.55,17.56,17.54,17.56,207600.0,12.3348,12.3418,12.3277,12.3418,207600.0
2012-07-18 14:35:00,17.56,17.57,17.55,17.55,65200.0,12.3418,12.3488,12.3348,12.3348,65200.0
2012-07-18 14:40:00,17.55,17.57,17.55,17.57,75600.0,12.3348,12.3488,12.3348,12.3488,75600.0
2012-07-18 14:45:00,17.56,17.57,17.56,17.57,78800.0,12.3418,12.3488,12.3418,12.3488,78800.0
2012-07-18 14:50:00,17.57,17.57,17.56,17.57,71200.0,12.3488,12.3488,12.3418,12.3488,71200.0
2012-07-18 14:55:00,17.57,17.57,17.56,17.56,100000.0,12.3488,12.3488,12.3418,12.3418,100000.0
2012-07-18 15:00:00,17.56,17.59,17.56,17.58,77600.0,12.3418,12.3629,12.3418,12.3559,77600.0
2012-07-18 15:05:00,17.58,17.59,17.57,17.59,84000.0,12.3559,12.3629,12.3488,12.3629,84000.0
2012-07-18 15:10:00,17.59,17.6,17.58,17.6,85600.0,12.3629,12.3699,12.3559,12.3699,85600.0
2012-07-18 15:15:00,17.6,17.61,17.6,17.61,89600.0,12.3699,12.3769,12.3699,12.3769,89600.0
2012-07-18 15:20:00,17.61,17.63,17.61,17.61,95600.0,12.3769,12.391,12.3769,12.3769,95600.0
2012-07-18 15:25:00,17.61,17.61,17.6,17.61,89600.0,12.3769,12.3769,12.3699,12.3769,89600.0
2012-07-18 15:30:00,17.61,17.61,17.6,17.61,99600.0,12.3769,12.3769,12.3699,12.3769,99600.0
2012-07-18 15:35:00,17.61,17.61,17.6,17.61,108400.0,12.3769,12.3769,12.3699,12.3769,108400.0
2012-07-18 15:40:00,17.61,17.62,17.6,17.61,98800.0,12.3769,12.384,12.3699,12.3769,98800.0
2012-07-18 15:45:00,17.61,17.61,17.59,17.61,288800.0,12.3769,12.3769,12.3629,12.3769,288800.0
2012-07-18 15:50:00,17.61,17.61,17.59,17.6,252800.0,12.3769,12.3769,12.3629,12.3699,252800.0
2012-07-18 15:55:00,17.6,17.62,17.6,17.62,404800.0,12.3699,12.384,12.3699,12.384,404800.0
2012-07-19 09:30:00,17.61,17.62,17.51,17.56,152000.0,12.3769,12.384,12.3067,12.3418,152000.0
2012-07-19 09:35:00,17.56,17.58,17.55,17.57,72000.0,12.3418,12.3559,12.3348,12.3488,72000.0
2012-07-19 09:40:00,17.56,17.58,17.56,17.57,55200.0,12.3418,12.3559,12.3418,12.3488,55200.0
2012-07-19 09:45:00,17.57,17.58,17.54,17.54,108400.0,12.3488,12.3559,12.3277,12.3277,108400.0
2012-07-19 09:50:00,17.54,17.54,17.49,17.49,166400.0,12.3277,12.3277,12.2926,12.2926,166400.0
2012-07-19 09:55:00,17.49,17.51,17.48,17.51,67200.0,12.2926,12.3067,12.2856,12.3067,67200.0
2012-07-19 10:00:00,17.51,17.52,17.49,17.5,129600.0,12.3067,12.3137,12.2926,12.2996,129600.0
2012-07-19 10:05:00,17.5,17.53,17.5,17.52,71600.0,12.2996,12.3207,12.2996,12.3137,71600.0
2012-07-19 10:10:00,17.52,17.52,17.5,17.51,89200.0,12.3137,12.3137,12.2996,12.3067,89200.0
2012-07-19 10:15:00,17.5,17.5,17.47,17.48,75600.0,12.2996,12.2996,12.2785,12.2856,75600.0
2012-07-19 10:20:00,17.48,17.48,17.45,17.47,58000.0,12.2856,12.2856,12.2645,12.2785,58000.0
2012-07-19 10:25:00,17.47,17.48,17.45,17.48,111200.0,12.2785,12.2856,12.2645,12.2856,111200.0
2012-07-19 10:30:00,17.48,17.49,17.48,17.49,82400.0,12.2856,12.2926,12.2856,12.2926,82400.0
2012-07-19 10:35:00,17.49,17.49,17.48,17.48,48800.0,12.2926,12.2926,12.2856,12.2856,48800.0
2012-07-19 10:40:00,17.48,17.48,17.46,17.48,76800.0,12.2856,12.2856,12.2715,12.2856,76800.0
2012-07-19 10:45:00,17.48,17.48,17.47,17.48,88800.0,12.2856,12.2856,12.2785,12.2856,88800.0
2012-07-19 10:50:00,17.48,17.48,17.47,17.47,104000.0,12.2856,12.2856,12.2785,12.2785,104000.0
2012-07-19 10:55:00,17.47,17.48,17.47,17.48,63600.0,12.2785,12.2856,12.2785,12.2856,63600.0
2012-07-19 11:00:00,17.48,17.51,17.48,17.5,57200.0,12.2856,12.3067,12.2856,12.2996,57200.0
2012-07-19 11:05:00,17.5,17.5,17.49,17.5,94400.0,12.2996,12.2996,12.2926,12.2996,94400.0
2012-07-19 11:10:00,17.5,17.5,17.47,17.47,126000.0,12.2996,12.2996,12.2785,12.2785,126000.0
2012-07-19 11:15:00,17.48,17.48,17.46,17.47,28800.0,12.2856,12.2856,12.2715,12.2785,28800.0
2012-07-19 11:20:00,17.47,17.49,17.46,17.49,52800.0,12.2785,12.2926,12.2715,12.2926,52800.0
2012-07-19 11:25:00,17.49,17.49,17.47,17.47,38400.0,12.2926,12.2926,12.2785,12.2785,38400.0
2012-07-19 11:30:00,17.47,17.49,17.47,17.48,40400.0,12.2785,12.2926,12.2785,12.2856,40400.0
2012-07-19 11:35:00,17.48,17.48,17.47,17.47,35600.0,12.2856,12.2856,12.2785,12.2785,35600.0
2012-07-19 11:40:00,17.47,17.47,17.45,17.45,34000.0,12.2785,12.2785,12.2645,12.2645,34000.0
2012-07-19 11:45:00,17.45,17.45,17.44,17.45,34400.0,12.2645,12.2645,12.2575,12.2645,34400.0
2012-07-19 11:50:00,17.45,17.46,17.45,17.45,30000.0,12.2645,12.2715,12.2645,12.2645,30000.0
2012-07-19 11:55:00,17.46,17.46,17.44,17.44,28400.0,12.2715,12.2715,12.2575,12.2575,28400.0
2012-07-19 12:00:00,17.44,17.46,17.44,17.46,31600.0,12.2575,12.2715,12.2575,12.2715,31600.0
2012-07-19 12:05:00,17.45,17.46,17.45,17.46,26800.0,12.2645,12.2715,12.2645,12.2715,26800.0
2012-07-19 12:10:00,17.46,17.46,17.45,17.46,32400.0,12.2715,12.2715,12.2645,12.2715,32400.0
2012-07-19 12:15:00,17.46,17.48,17.46,17.47,183600.0,12.2715,12.2856,12.2715,12.2785,183600.0
2012-07-19 12:20:00,17.47,17.47,17.46,17.47,55600.0,12.2785,12.2785,12.2715,12.2785,55600.0
2012-07-19 12:25:00,17.47,17.49,17.47,17.48,132000.0,12.2785,12.2926,12.2785,12.2856,132000.0
2012-07-19 12:30:00,17.49,17.49,17.48,17.48,32000.0,12.2926,12.2926,12.2856,12.2856,32000.0
2012-07-19 12:35:00,17.49,17.49,17.48,17.48,22400.0,12.2926,12.2926,12.2856,12.2856,22400.0
2012-07-19 12:40:00,17.49,17.49,17.48,17.49,40000.0,12.2926,12.2926,12.2856,12.2926,40000.0
2012-07-19 12:45:00,17.49,17.5,17.49,17.49,28800.0,12.2926,12.2996,12.2926,12.2926,28800.0
2012-07-19 12:50:00,17.49,17.5,17.49,17.49,20000.0,12.2926,12.2996,12.2926,12.2926,20000.0
2012-07-19 12:55:00,17.49,17.5,17.48,17.48,40000.0,12.2926,12.2996,12.2856,12.2856,40000.0
2012-07-19 13:00:00,17.48,17.49,17.48,17.49,37600.0,12.2856,12.2926,12.2856,12.2926,37600.0
2012-07-19 13:05:00,17.49,17.5,17.49,17.5,20000.0,12.2926,12.2996,12.2926,12.2996,20000.0
2012-07-19 13:10:00,17.49,17.5,17.49,17.49,18000.0,12.2926,12.2996,12.2926,12.2926,18000.0
2012-07-19 13:15:00,17.49,17.5,17.49,17.5,144800.0,12.2926,12.2996,12.2926,12.2996,144800.0
2012-07-19 13:20:00,17.5,17.5,17.48,17.5,56000.0,12.2996,12.2996,12.2856,12.2996,56000.0
2012-07-19 13:25:00,17.5,17.5,17.49,17.49,28400.0,12.2996,12.2996,12.2926,12.2926,28400.0
2012-07-19 13:30:00,17.48,17.49,17.48,17.48,14400.0,12.2856,12.2926,12.2856,12.2856,14400.0
2012-07-19 13:35:00,17.48,17.48,17.47,17.47,33200.0,12.2856,12.2856,12.2785,12.2785,33200.0
2012-07-19 13:40:00,17.47,17.48,17.47,17.48,17600.0,12.2785,12.2856,12.2785,12.2856,17600.0
2012-07-19 13:45:00,17.48,17.48,17.47,17.47,26400.0,12.2856,12.2856,12.2785,12.2785,26400.0
2012-07-19 13:50:00,17.48,17.52,17.48,17.52,66400.0,12.2856,12.3137,12.2856,12.3137,66400.0
2012-07-19 13:55:00,17.52,17.53,17.51,17.53,137200.0,12.3137,12.3207,12.3067,12.3207,137200.0
2012-07-19 14:00:00,17.53,17.53,17.52,17.53,90800.0,12.3207,12.3207,12.3137,12.3207,90800.0
2012-07-19 14:05:00,17.52,17.53,17.52,17.53,57200.0,12.3137,12.3207,12.3137,12.3207,57200.0
2012-07-19 14:10:00,17.54,17.55,17.53,17.55,60000.0,12.3277,12.3348,12.3207,12.3348,60000.0
2012-07-19 14:15:00,17.55,17.55,17.54,17.55,66400.0,12.3348,12.3348,12.3277,12.3348,66400.0
2012-07-19 14:20:00,17.55,17.57,17.55,17.57,111600.0,12.3348,12.3488,12.3348,12.3488,111600.0
2012-07-19 14:25:00,17.57,17.59,17.56,17.58,96000.0,12.3488,12.3629,12.3418,12.3559,96000.0
2012-07-19 14:30:00,17.59,17.59,17.57,17.58,79600.0,12.3629,12.3629,12.3488,12.3559,79600.0
2012-07-19 14:35:00,17.58,17.59,17.57,17.58,50800.0,12.3559,12.3629,12.3488,12.3559,50800.0
2012-07-19 14:40:00,17.58,17.59,17.57,17.58,74000.0,12.3559,12.3629,12.3488,12.3559,74000.0
2012-07-19 14:45:00,17.58,17.58,17.56,17.56,51600.0,12.3559,12.3559,12.3418,12.3418,51600.0
2012-07-19 14:50:00,17.56,17.57,17.54,17.55,52000.0,12.3418,12.3488,12.3277,12.3348,52000.0
2012-07-19 14:55:00,17.55,17.56,17.55,17.56,62800.0,12.3348,12.3418,12.3348,12.3418,62800.0
2012-07-19 15:00:00,17.56,17.56,17.54,17.54,70000.0,12.3418,12.3418,12.3277,12.3277,70000.0
2012-07-19 15:05:00,17.54,17.55,17.53,17.54,86800.0,12.3277,12.3348,12.3207,12.3277,86800.0
2012-07-19 15:10:00,17.54,17.57,17.54,17.57,58800.0,12.3277,12.3488,12.3277,12.3488,58800.0
2012-07-19 15:15:00,17.57,17.57,17.56,17.56,77200.0,12.3488,12.3488,12.3418,12.3418,77200.0
2012-07-19 15:20:00,17.56,17.56,17.55,17.56,84000.0,12.3418,12.3418,12.3348,12.3418,84000.0
2012-07-19 15:25:00,17.56,17.56,17.55,17.55,48800.0,12.3418,12.3418,12.3348,12.3348,48800.0
2012-07-19 15:30:00,17.55,17.57,17.55,17.56,77600.0,12.3348,12.3488,12.3348,12.3418,77600.0
2012-07-19 15:35:00,17.56,17.59,17.56,17.57,106400.0,12.3418,12.3629,12.3418,12.3488,106400.0
2012-07-19 15:40:00,17.57,17.59,17.56,17.59,156400.0,12.3488,12.3629,12.3418,12.3629,156400.0
2012-07-19 15:45:00,17.59,17.6,17.59,17.59,177600.0,12.3629,12.3699,12.3629,12.3629,177600.0
2012-07-19 15:50:00,17.59,17.59,17.58,17.58,148800.0,12.3629,12.3629,12.3559,12.3559,148800.0
2012-07-19 15:55:00,17.58,17.59,17.57,17.58,311200.0,12.3559,12.3629,12.3488,12.3559,311200.0
2012-07-20 09:30:00,17.52,17.62,17.49,17.58,848000.0,12.3137,12.384,12.2926,12.3559,848000.0
2012-07-20 09:35:00,17.58,17.62,17.57,17.62,57600.0,12.3559,12.384,12.3488,12.384,57600.0
2012-07-20 09:40:00,17.62,17.64,17.58,17.59,103200.0,12.384,12.398,12.3559,12.3629,103200.0
2012-07-20 09:45:00,17.59,17.68,17.58,17.67,62000.0,12.3629,12.4261,12.3559,12.4191,62000.0
2012-07-20 09:50:00,17.68,17.72,17.66,17.72,70400.0,12.4261,12.4543,12.4121,12.4543,70400.0
2012-07-20 09:55:00,17.71,17.74,17.68,17.72,125200.0,12.4472,12.4683,12.4261,12.4543,125200.0
2012-07-20 10:00:00,17.7,17.71,17.66,17.66,46400.0,12.4402,12.4472,12.4121,12.4121,46400.0
2012-07-20 10:05:00,17.66,17.68,17.64,17.64,72000.0,12.4121,12.4261,12.398,12.398,72000.0
2012-07-20 10:10:00,17.65,17.68,17.65,17.67,54800.0,12.4051,12.4261,12.4051,12.4191,54800.0
2012-07-20 10:15:00,17.66,17.68,17.65,17.65,91600.0,12.4121,12.4261,12.4051,12.4051,91600.0
2012-07-20 10:20:00,17.65,17.65,17.6,17.6,72400.0,12.4051,12.4051,12.3699,12.3699,72400.0
2012-07-20 10:25:00,17.6,17.61,17.6,17.61,53600.0,12.3699,12.3769,12.3699,12.3769,53600.0
2012-07-20 10:30:00,17.61,17.64,17.61,17.63,50000.0,12.3769,12.398,12.3769,12.391,50000.0
2012-07-20 10:35:00,17.63,17.68,17.62,17.67,45600.0,12.391,12.4261,12.384,12.4191,45600.0
2012-07-20 10:40:00,17.67,17.68,17.66,17.66,42000.0,12.4191,12.4261,12.4121,12.4121,42000.0
2012-07-20 10:45:00,17.66,17.66,17.65,17.65,40400.0,12.4121,12.4121,12.4051,12.4051,40400.0
2012-07-20 10:50:00,17.65,17.67,17.65,17.66,26000.0,12.4051,12.4191,12.4051,12.4121,26000.0
2012-07-20 10:55:00,17.66,17.67,17.66,17.67,20800.0,12.4121,12.4191,12.4121,12.4191,20800.0
2012-07-20 11:00:00,17.67,17.68,17.67,17.67,57200.0,12.4191,12.4261,12.4191,12.4191,57200.0
2012-07-20 11:05:00,17.67,17.67,17.65,17.65,32000.0,12.4191,12.4191,12.4051,12.4051,32000.0
2012-07-20 11:10:00,17.66,17.66,17.64,17.64,29600.0,12.4121,12.4121,12.398,12.398,29600.0
2012-07-20 11:15:00,17.64,17.65,17.63,17.64,29600.0,12.398,12.4051,12.391,12.398,29600.0
2012-07-20 11:20:00,17.63,17.68,17.63,17.68,54000.0,12.391,12.4261,12.391,12.4261,54000.0
2012-07-20 11:25:00,17.68,17.68,17.65,17.66,26000.0,12.4261,12.4261,12.4051,12.4121,26000.0
2012-07-20 11:30:00,17.65,17.65,17.63,17.63,34800.0,12.4051,12.4051,12.391,12.391,34800.0
2012-07-20 11:35:00,17.63,17.67,17.63,17.67,35200.0,12.391,12.4191,12.391,12.4191,35200.0
2012-07-20 11:40:00,17.67,17.68,17.67,17.68,22400.0,12.4191,12.4261,12.4191,12.4261,22400.0
2012-07-20 11:45:00,17.68,17.68,17.67,17.67,38000.0,12.4261,12.4261,12.4191,12.4191,38000.0
2012-07-20 11:50:00,17.67,17.68,17.65,17.66,30000.0,12.4191,12.4261,12.4051,12.4121,30000.0
2012-07-20 11:55:00,17.65,17.66,17.65,17.65,22400.0,12.4051,12.4121,12.4051,12.4051,22400.0
2012-07-20 12:00:00,17.65,17.66,17.65,17.65,28400.0,12.4051,12.4121,12.4051,12.4051,28400.0
2012-07-20 12:05:00,17.64,17.64,17.63,17.64,28800.0,12.398,12.398,12.391,12.398,28800.0
2012-07-20 12:10:00,17.64,17.65,17.64,17.64,11600.0,12.398,12.4051,12.398,12.398,11600.0
2012-07-20 12:15:00,17.64,17.65,17.64,17.64,8000.0,12.398,12.4051,12.398,12.398,8000.0
2012-07-20 12:20:00,17.64,17.65,17.61,17.62,54800.0,12.398,12.4051,12.3769,12.384,54800.0
2012-07-20 12:25:00,17.62,17.64,17.62,17.64,33200.0,12.384,12.398,12.384,12.398,33200.0
2012-07-20 12:30:00,17.64,17.64,17.62,17.62,24400.0,12.398,12.398,12.384,12.384,24400.0
2012-07-20 12:35:00,17.62,17.62,17.61,17.61,34800.0,12.384,12.384,12.3769,12.3769,34800.0
2012-07-20 12:40:00,17.61,17.63,17.61,17.63,28400.0,12.3769,12.391,12.3769,12.391,28400.0
2012-07-20 12:45:00,17.63,17.63,17.61,17.61,9200.0,12.391,12.391,12.3769,12.3769,9200.0
2012-07-20 12:50:00,17.61,17.61,17.6,17.6,20000.0,12.3769,12.3769,12.3699,12.3699,20000.0
2012-07-20 12:55:00,17.61,17.61,17.6,17.61,17200.0,12.3769,12.3769,12.3699,12.3769,17200.0
2012-07-20 13:00:00,17.61,17.61,17.61,17.61,21600.0,12.3769,12.3769,12.3769,12.3769,21600.0
2012-07-20 13:05:00,17.6,17.61,17.6,17.61,11600.0,12.3699,12.3769,12.3699,12.3769,11600.0
2012-07-20 13:10:00,17.6,17.61,17.6,17.61,19600.0,12.3699,12.3769,12.3699,12.3769,19600.0
2012-07-20 13:15:00,17.61,17.62,17.61,17.62,23200.0,12.3769,12.384,12.3769,12.384,23200.0
2012-07-20 13:20:00,17.62,17.62,17.59,17.6,28800.0,12.384,12.384,12.3629,12.3699,28800.0
2012-07-20 13:25:00,17.6,17.61,17.58,17.6,26000.0,12.3699,12.3769,12.3559,12.3699,26000.0
2012-07-20 13:30:00,17.61,17.63,17.61,17.63,46000.0,12.3769,12.391,12.3769,12.391,46000.0
2012-07-20 13:35:00,17.63,17.64,17.62,17.64,52800.0,12.391,12.398,12.384,12.398,52800.0
2012-07-20 13:40:00,17.63,17.64,17.63,17.64,17200.0,12.391,12.398,12.391,12.398,17200.0
2012-07-20 13:45:00,17.64,17.65,17.64,17.64,12000.0,12.398,12.4051,12.398,12.398,12000.0
2012-07-20 13:50:00,17.64,17.64,17.63,17.63,18000.0,12.398,12.398,12.391,12.391,18000.0
2012-07-20 13:55:00,17.63,17.63,17.62,17.62,11200.0,12.391,12.391,12.384,12.384,11200.0
2012-07-20 14:00:00,17.62,17.62,17.61,17.62,30000.0,12.384,12.384,12.3769,12.384,30000.0
2012-07-20 14:05:00,17.62,17.62,17.61,17.61,51600.0,12.384,12.384,12.3769,12.3769,51600.0
2012-07-20 14:10:00,17.61,17.61,17.61,17.61,24000.0,12.3769,12.3769,12.3769,12.3769,24000.0
2012-07-20 14:15:00,17.61,17.61,17.59,17.59,36400.0,12.3769,12.3769,12.3629,12.3629,36400.0
2012-07-20 14:20:00,17.59,17.59,17.57,17.57,38400.0,12.3629,12.3629,12.3488,12.3488,38400.0
2012-07-20 14:25:00,17.57,17.58,17.57,17.57,20800.0,12.3488,12.3559,12.3488,12.3488,20800.0
2012-07-20 14:30:00,17.57,17.58,17.57,17.58,40800.0,12.3488,12.3559,12.3488,12.3559,40800.0
2012-07-20 14:35:00,17.58,17.58,17.57,17.57,29600.0,12.3559,12.3559,12.3488,12.3488,29600.0
2012-07-20 14:40:00,17.57,17.58,17.57,17.58,34000.0,12.3488,12.3559,12.3488,12.3559,34000.0
2012-07-20 14:45:00,17.58,17.58,17.56,17.57,25200.0,12.3559,12.3559,12.3418,12.3488,25200.0
2012-07-20 14:50:00,17.57,17.57,17.57,17.57,17200.0,12.3488,12.3488,12.3488,12.3488,17200.0
2012-07-20 14:55:00,17.57,17.57,17.56,17.56,20000.0,12.3488,12.3488,12.3418,12.3418,20000.0
2012-07-20 15:00:00,17.56,17.58,17.56,17.58,42800.0,12.3418,12.3559,12.3418,12.3559,42800.0
2012-07-20 15:05:00,17.58,17.61,17.58,17.6,52400.0,12.3559,12.3769,12.3559,12.3699,52400.0
2012-07-20 15:10:00,17.6,17.62,17.6,17.61,38800.0,12.3699,12.384,12.3699,12.3769,38800.0
2012-07-20 15:15:00,17.62,17.63,17.62,17.62,45200.0,12.384,12.391,12.384,12.384,45200.0
2012-07-20 15:20:00,17.62,17.63,17.61,17.63,24400.0,12.384,12.391,12.3769,12.391,24400.0
2012-07-20 15:25:00,17.63,17.63,17.61,17.61,32000.0,12.391,12.391,12.3769,12.3769,32000.0
2012-07-20 15:30:00,17.62,17.62,17.6,17.6,64000.0,12.384,12.384,12.3699,12.3699,64000.0
2012-07-20 15:35:00,17.6,17.61,17.6,17.61,54800.0,12.3699,12.3769,12.3699,12.3769,54800.0
2012-07-20 15:40:00,17.61,17.63,17.61,17.62,60000.0,12.3769,12.391,12.3769,12.384,60000.0
2012-07-20 15:45:00,17.62,17.63,17.61,17.61,122000.0,12.384,12.391,12.3769,12.3769,122000.0
2012-07-20 15:50:00,17.61,17.61,17.61,17.61,125200.0,12.3769,12.3769,12.3769,12.3769,125200.0
2012-07-20 15:55:00,17.62,17.62,17.6,17.62,358400.0,12.384,12.384,12.3699,12.384,358400.0
2012-07-23 09:30:00,17.57,17.61,17.54,17.59,138000.0,12.3488,12.3769,12.3277,12.3629,138000.0
2012-07-23 09:35:00,17.59,17.6,17.54,17.56,33200.0,12.3629,12.3699,12.3277,12.3418,33200.0
2012-07-23 09:40:00,17.55,17.56,17.53,17.53,66800.0,12.3348,12.3418,12.3207,12.3207,66800.0
2012-07-23 09:45:00,17.53,17.54,17.51,17.51,30400.0,12.3207,12.3277,12.3067,12.3067,30400.0
2012-07-23 09:50:00,17.51,17.53,17.48,17.53,79200.0,12.3067,12.3207,12.2856,12.3207,79200.0
2012-07-23 09:55:00,17.53,17.54,17.52,17.53,66000.0,12.3207,12.3277,12.3137,12.3207,66000.0
2012-07-23 10:00:00,17.52,17.53,17.49,17.5,37200.0,12.3137,12.3207,12.2926,12.2996,37200.0
2012-07-23 10:05:00,17.5,17.51,17.48,17.48,30000.0,12.2996,12.3067,12.2856,12.2856,30000.0
2012-07-23 10:10:00,17.48,17.49,17.47,17.47,45600.0,12.2856,12.2926,12.2785,12.2785,45600.0
2012-07-23 10:15:00,17.47,17.47,17.46,17.46,58400.0,12.2785,12.2785,12.2715,12.2715,58400.0
2012-07-23 10:20:00,17.46,17.47,17.45,17.47,44800.0,12.2715,12.2785,12.2645,12.2785,44800.0
2012-07-23 10:25:00,17.47,17.47,17.45,17.45,25200.0,12.2785,12.2785,12.2645,12.2645,25200.0
2012-07-23 10:30:00,17.45,17.45,17.43,17.43,29600.0,12.2645,12.2645,12.2504,12.2504,29600.0
2012-07-23 10:35:00,17.43,17.46,17.42,17.44,55600.0,12.2504,12.2715,12.2434,12.2575,55600.0
2012-07-23 10:40:00,17.44,17.45,17.43,17.44,52800.0,12.2575,12.2645,12.2504,12.2575,52800.0
2012-07-23 10:45:00,17.44,17.46,17.44,17.46,56400.0,12.2575,12.2715,12.2575,12.2715,56400.0
2012-07-23 10:50:00,17.45,17.45,17.43,17.43,24800.0,12.2645,12.2645,12.2504,12.2504,24800.0
2012-07-23 10:55:00,17.43,17.43,17.43,17.43,62800.0,12.2504,12.2504,12.2504,12.2504,62800.0
2012-07-23 11:00:00,17.43,17.46,17.43,17.46,76000.0,12.2504,12.2715,12.2504,12.2715,76000.0
2012-07-23 11:05:00,17.47,17.47,17.45,17.46,31200.0,12.2785,12.2785,12.2645,12.2715,31200.0
2012-07-23 11:10:00,17.46,17.47,17.46,17.47,30800.0,12.2715,12.2785,12.2715,12.2785,30800.0
2012-07-23 11:15:00,17.47,17.47,17.46,17.46,75200.0,12.2785,12.2785,12.2715,12.2715,75200.0
2012-07-23 11:20:00,17.46,17.46,17.45,17.45,25600.0,12.2715,12.2715,12.2645,12.2645,25600.0
2012-07-23 11:25:00,17.45,17.46,17.45,17.45,30000.0,12.2645,12.2715,12.2645,12.2645,30000.0
2012-07-23 11:30:00,17.46,17.46,17.45,17.45,44400.0,12.2715,12.2715,12.2645,12.2645,44400.0
2012-07-23 11:35:00,17.45,17.46,17.45,17.45,67200.0,12.2645,12.2715,12.2645,12.2645,67200.0
2012-07-23 11:40:00,17.45,17.48,17.45,17.47,41600.0,12.2645,12.2856,12.2645,12.2785,41600.0
2012-07-23 11:45:00,17.47,17.47,17.46,17.47,32400.0,12.2785,12.2785,12.2715,12.2785,32400.0
2012-07-23 11:50:00,17.47,17.48,17.47,17.48,35200.0,12.2785,12.2856,12.2785,12.2856,35200.0
2012-07-23 11:55:00,17.48,17.49,17.48,17.49,14400.0,12.2856,12.2926,12.2856,12.2926,14400.0
2012-07-23 12:00:00,17.49,17.5,17.49,17.49,19200.0,12.2926,12.2996,12.2926,12.2926,19200.0
2012-07-23 12:05:00,17.49,17.5,17.48,17.5,100400.0,12.2926,12.2996,12.2856,12.2996,100400.0
2012-07-23 12:10:00,17.5,17.51,17.5,17.51,25200.0,12.2996,12.3067,12.2996,12.3067,25200.0
2012-07-23 12:15:00,17.51,17.51,17.49,17.5,14400.0,12.3067,12.3067,12.2926,12.2996,14400.0
2012-07-23 12:20:00,17.5,17.5,17.48,17.48,18400.0,12.2996,12.2996,12.2856,12.2856,18400.0
2012-07-23 12:25:00,17.48,17.49,17.47,17.47,17200.0,12.2856,12.2926,12.2785,12.2785,17200.0
2012-07-23 12:30:00,17.48,17.49,17.48,17.49,8800.0,12.2856,12.2926,12.2856,12.2926,8800.0
2012-07-23 12:35:00,17.49,17.5,17.49,17.5,21600.0,12.2926,12.2996,12.2926,12.2996,21600.0
2012-07-23 12:40:00,17.5,17.51,17.5,17.5,16800.0,12.2996,12.3067,12.2996,12.2996,16800.0
2012-07-23 12:45:00,17.5,17.53,17.5,17.53,22800.0,12.2996,12.3207,12.2996,12.3207,22800.0
2012-07-23 12:50:00,17.53,17.53,17.52,17.52,17200.0,12.3207,12.3207,12.3137,12.3137,17200.0
2012-07-23 12:55:00,17.52,17.53,17.51,17.51,13200.0,12.3137,12.3207,12.3067,12.3067,13200.0
2012-07-23 13:00:00,17.51,17.51,17.5,17.5,14000.0,12.3067,12.3067,12.2996,12.2996,14000.0
2012-07-23 13:05:00,17.5,17.5,17.5,17.5,18000.0,12.2996,12.2996,12.2996,12.2996,18000.0
2012-07-23 13:10:00,17.5,17.5,17.5,17.5,30800.0,12.2996,12.2996,12.2996,12.2996,30800.0
2012-07-23 13:15:00,17.5,17.5,17.49,17.5,15200.0,12.2996,12.2996,12.2926,12.2996,15200.0
2012-07-23 13:20:00,17.5,17.5,17.49,17.5,20800.0,12.2996,12.2996,12.2926,12.2996,20800.0
2012-07-23 13:25:00,17.5,17.51,17.5,17.5,35200.0,12.2996,12.3067,12.2996,12.2996,35200.0
2012-07-23 13:30:00,17.51,17.52,17.5,17.5,32800.0,12.3067,12.3137,12.2996,12.2996,32800.0
2012-07-23 13:35:00,17.5,17.51,17.49,17.49,32000.0,12.2996,12.3067,12.2926,12.2926,32000.0
2012-07-23 13:40:00,17.49,17.5,17.49,17.49,15600.0,12.2926,12.2996,12.2926,12.2926,15600.0
2012-07-23 13:45:00,17.5,17.5,17.48,17.48,10400.0,12.2996,12.2996,12.2856,12.2856,10400.0
2012-07-23 13:50:00,17.48,17.48,17.47,17.48,19200.0,12.2856,12.2856,12.2785,12.2856,19200.0
2012-07-23 13:55:00,17.48,17.48,17.47,17.47,18800.0,12.2856,12.2856,12.2785,12.2785,18800.0
2012-07-23 14:00:00,17.48,17.48,17.46,17.46,22400.0,12.2856,12.2856,12.2715,12.2715,22400.0
2012-07-23 14:05:00,17.46,17.48,17.46,17.47,39600.0,12.2715,12.2856,12.2715,12.2785,39600.0
2012-07-23 14:10:00,17.47,17.48,17.47,17.48,69200.0,12.2785,12.2856,12.2785,12.2856,69200.0
2012-07-23 14:15:00,17.48,17.49,17.48,17.48,16400.0,12.2856,12.2926,12.2856,12.2856,16400.0
2012-07-23 14:20:00,17.49,17.49,17.47,17.47,21200.0,12.2926,12.2926,12.2785,12.2785,21200.0
2012-07-23 14:25:00,17.46,17.47,17.45,17.47,29600.0,12.2715,12.2785,12.2645,12.2785,29600.0
2012-07-23 14:30:00,17.47,17.48,17.47,17.47,28800.0,12.2785,12.2856,12.2785,12.2785,28800.0
2012-07-23 14:35:00,17.47,17.48,17.47,17.48,13200.0,12.2785,12.2856,12.2785,12.2856,13200.0
2012-07-23 14:40:00,17.48,17.49,17.48,17.48,21600.0,12.2856,12.2926,12.2856,12.2856,21600.0
2012-07-23 14:45:00,17.48,17.49,17.47,17.48,24800.0,12.2856,12.2926,12.2785,12.2856,24800.0
2012-07-23 14:50:00,17.48,17.48,17.46,17.46,33600.0,12.2856,12.2856,12.2715,12.2715,33600.0
2012-07-23 14:55:00,17.46,17.47,17.46,17.46,16000.0,12.2715,12.2785,12.2715,12.2715,16000.0
2012-07-23 15:00:00,17.46,17.47,17.46,17.46,27200.0,12.2715,12.2785,12.2715,12.2715,27200.0
2012-07-23 15:05:00,17.46,17.49,17.46,17.48,32000.0,12.2715,12.2926,12.2715,12.2856,32000.0
2012-07-23 15:10:00,17.48,17.49,17.47,17.47,39600.0,12.2856,12.2926,12.2785,12.2785,39600.0
2012-07-23 15:15:00,17.47,17.48,17.47,17.47,28000.0,12.2785,12.2856,12.2785,12.2785,28000.0
2012-07-23 15:20:00,17.47,17.49,17.47,17.49,51600.0,12.2785,12.2926,12.2785,12.2926,51600.0
2012-07-23 15:25:00,17.49,17.51,17.48,17.51,46000.0,12.2926,12.3067,12.2856,12.3067,46000.0
2012-07-23 15:30:00,17.51,17.53,17.49,17.49,58800.0,12.3067,12.3207,12.2926,12.2926,58800.0
2012-07-23 15:35:00,17.49,17.5,17.48,17.5,57600.0,12.2926,12.2996,12.2856,12.2996,57600.0
2012-07-23 15:40:00,17.5,17.51,17.5,17.51,52800.0,12.2996,12.3067,12.2996,12.3067,52800.0
2012-07-23 15:45:00,17.51,17.53,17.51,17.52,107600.0,12.3067,12.3207,12.3067,12.3137,107600.0
2012-07-23 15:50:00,17.52,17.53,17.52,17.52,126400.0,12.3137,12.3207,12.3137,12.3137,126400.0
2012-07-23 15:55:00,17.52,17.53,17.49,17.49,320000.0,12.3137,12.3207,12.2926,12.2926,320000.0
2012-07-24 09:30:00,17.49,17.49,17.39,17.4,104800.0,12.2926,12.2926,12.2223,12.2293,104800.0
2012-07-24 09:35:00,17.4,17.45,17.4,17.4,35600.0,12.2293,12.2645,12.2293,12.2293,35600.0
2012-07-24 09:40:00,17.41,17.45,17.41,17.44,32000.0,12.2364,12.2645,12.2364,12.2575,32000.0
2012-07-24 09:45:00,17.44,17.45,17.41,17.42,28800.0,12.2575,12.2645,12.2364,12.2434,28800.0
2012-07-24 09:50:00,17.42,17.43,17.41,17.42,33600.0,12.2434,12.2504,12.2364,12.2434,33600.0
2012-07-24 09:55:00,17.41,17.41,17.38,17.39,38400.0,12.2364,12.2364,12.2153,12.2223,38400.0
2012-07-24 10:00:00,17.39,17.41,17.38,17.4,24800.0,12.2223,12.2364,12.2153,12.2293,24800.0
2012-07-24 10:05:00,17.4,17.41,17.39,17.4,19600.0,12.2293,12.2364,12.2223,12.2293,19600.0
2012-07-24 10:10:00,17.4,17.43,17.4,17.42,68400.0,12.2293,12.2504,12.2293,12.2434,68400.0
2012-07-24 10:15:00,17.42,17.42,17.39,17.39,31600.0,12.2434,12.2434,12.2223,12.2223,31600.0
2012-07-24 10:20:00,17.39,17.4,17.38,17.39,23200.0,12.2223,12.2293,12.2153,12.2223,23200.0
2012-07-24 10:25:00,17.38,17.4,17.38,17.39,39200.0,12.2153,12.2293,12.2153,12.2223,39200.0
2012-07-24 10:30:00,17.39,17.41,17.39,17.41,18400.0,12.2223,12.2364,12.2223,12.2364,18400.0
2012-07-24 10:35:00,17.42,17.42,17.4,17.4,15200.0,12.2434,12.2434,12.2293,12.2293,15200.0
2012-07-24 10:40:00,17.41,17.41,17.39,17.39,32400.0,12.2364,12.2364,12.2223,12.2223,32400.0
2012-07-24 10:45:00,17.39,17.39,17.38,17.39,23600.0,12.2223,12.2223,12.2153,12.2223,23600.0
2012-07-24 10:50:00,17.39,17.42,17.39,17.42,25600.0,12.2223,12.2434,12.2223,12.2434,25600.0
2012-07-24 10:55:00,17.42,17.43,17.41,17.42,26400.0,12.2434,12.2504,12.2364,12.2434,26400.0
2012-07-24 11:00:00,17.42,17.43,17.41,17.42,56000.0,12.2434,12.2504,12.2364,12.2434,56000.0
2012-07-24 11:05:00,17.42,17.43,17.4,17.41,37600.0,12.2434,12.2504,12.2293,12.2364,37600.0
2012-07-24 11:10:00,17.41,17.41,17.4,17.4,29200.0,12.2364,12.2364,12.2293,12.2293,29200.0
2012-07-24 11:15:00,17.41,17.41,17.39,17.41,24400.0,12.2364,12.2364,12.2223,12.2364,24400.0
2012-07-24 11:20:00,17.41,17.41,17.4,17.4,26400.0,12.2364,12.2364,12.2293,12.2293,26400.0
2012-07-24 11:25:00,17.4,17.41,17.4,17.4,32000.0,12.2293,12.2364,12.2293,12.2293,32000.0
2012-07-24 11:30:00,17.4,17.41,17.38,17.38,40000.0,12.2293,12.2364,12.2153,12.2153,40000.0
2012-07-24 11:35:00,17.39,17.39,17.34,17.36,114800.0,12.2223,12.2223,12.1872,12.2012,114800.0
2012-07-24 11:40:00,17.36,17.36,17.34,17.36,38000.0,12.2012,12.2012,12.1872,12.2012,38000.0
2012-07-24 11:45:00,17.35,17.39,17.35,17.39,28000.0,12.1942,12.2223,12.1942,12.2223,28000.0
2012-07-24 11:50:00,17.39,17.39,17.36,17.36,22000.0,12.2223,12.2223,12.2012,12.2012,22000.0
2012-07-24 11:55:00,17.37,17.38,17.35,17.36,18000.0,12.2083,12.2153,12.1942,12.2012,18000.0
2012-07-24 12:00:00,17.36,17.36,17.31,17.32,45200.0,12.2012,12.2012,12.1661,12.1731,45200.0
2012-07-24 12:05:00,17.32,17.33,17.32,17.32,28400.0,12.1731,12.1801,12.1731,12.1731,28400.0
2012-07-24 12:10:00,17.32,17.34,17.31,17.33,28000.0,12.1731,12.1872,12.1661,12.1801,28000.0
2012-07-24 12:15:00,17.33,17.33,17.32,17.32,16000.0,12.1801,12.1801,12.1731,12.1731,16000.0
2012-07-24 12:20:00,17.32,17.32,17.29,17.3,48000.0,12.1731,12.1731,12.152,12.1591,48000.0
2012-07-24 12:25:00,17.3,17.31,17.29,17.31,22400.0,12.1591,12.1661,12.152,12.1661,22400.0
2012-07-24 12:30:00,17.31,17.32,17.31,17.31,33200.0,12.1661,12.1731,12.1661,12.1661,33200.0
2012-07-24 12:35:00,17.31,17.33,17.3,17.32,54800.0,12.1661,12.1801,12.1591,12.1731,54800.0
2012-07-24 12:40:00,17.31,17.32,17.31,17.32,14000.0,12.1661,12.1731,12.1661,12.1731,14000.0
2012-07-24 12:45:00,17.32,17.32,17.3,17.3,25200.0,12.1731,12.1731,12.1591,12.1591,25200.0
2012-07-24 12:50:00,17.3,17.31,17.3,17.3,17200.0,12.1591,12.1661,12.1591,12.1591,17200.0
2012-07-24 12:55:00,17.3,17.31,17.29,17.31,28400.0,12.1591,12.1661,12.152,12.1661,28400.0
2012-07-24 13:00:00,17.31,17.31,17.3,17.3,12000.0,12.1661,12.1661,12.1591,12.1591,12000.0
2012-07-24 13:05:00,17.31,17.31,17.3,17.31,10000.0,12.1661,12.1661,12.1591,12.1661,10000.0
2012-07-24 13:10:00,17.31,17.34,17.31,17.34,20000.0,12.1661,12.1872,12.1661,12.1872,20000.0
2012-07-24 13:15:00,17.34,17.34,17.33,17.33,22400.0,12.1872,12.1872,12.1801,12.1801,22400.0
2012-07-24 13:20:00,17.33,17.34,17.33,17.34,19600.0,12.1801,12.1872,12.1801,12.1872,19600.0
2012-07-24 13:25:00,17.34,17.34,17.33,17.33,14800.0,12.1872,12.1872,12.1801,12.1801,14800.0
2012-07-24 13:30:00,17.33,17.33,17.32,17.33,22000.0,12.1801,12.1801,12.1731,12.1801,22000.0
2012-07-24 13:35:00,17.33,17.33,17.33,17.33,8800.0,12.1801,12.1801,12.1801,12.1801,8800.0
2012-07-24 13:40:00,17.33,17.34,17.32,17.33,22800.0,12.1801,12.1872,12.1731,12.1801,22800.0
2012-07-24 13:45:00,17.33,17.34,17.32,17.32,21200.0,12.1801,12.1872,12.1731,12.1731,21200.0
2012-07-24 13:50:00,17.32,17.35,17.32,17.34,51600.0,12.1731,12.1942,12.1731,12.1872,51600.0
2012-07-24 13:55:00,17.34,17.35,17.34,17.35,41200.0,12.1872,12.1942,12.1872,12.1942,41200.0
2012-07-24 14:00:00,17.35,17.35,17.32,17.32,28800.0,12.1942,12.1942,12.1731,12.1731,28800.0
2012-07-24 14:05:00,17.32,17.32,17.3,17.3,28800.0,12.1731,12.1731,12.1591,12.1591,28800.0
2012-07-24 14:10:00,17.3,17.3,17.29,17.29,36800.0,12.1591,12.1591,12.152,12.152,36800.0
2012-07-24 14:15:00,17.29,17.29,17.28,17.28,56400.0,12.152,12.152,12.145,12.145,56400.0
2012-07-24 14:20:00,17.28,17.28,17.25,17.26,53600.0,12.145,12.145,12.1239,12.1309,53600.0
2012-07-24 14:25:00,17.25,17.26,17.22,17.23,150000.0,12.1239,12.1309,12.1028,12.1099,150000.0
2012-07-24 14:30:00,17.23,17.23,17.22,17.22,198000.0,12.1099,12.1099,12.1028,12.1028,198000.0
2012-07-24 14:35:00,17.23,17.24,17.21,17.24,194400.0,12.1099,12.1169,12.0958,12.1169,194400.0
2012-07-24 14:40:00,17.24,17.27,17.24,17.27,77600.0,12.1169,12.138,12.1169,12.138,77600.0
2012-07-24 14:45:00,17.27,17.29,17.27,17.29,78800.0,12.138,12.152,12.138,12.152,78800.0
2012-07-24 14:50:00,17.29,17.29,17.27,17.27,46400.0,12.152,12.152,12.138,12.138,46400.0
2012-07-24 14:55:00,17.27,17.28,17.26,17.27,37600.0,12.138,12.145,12.1309,12.138,37600.0
2012-07-24 15:00:00,17.28,17.28,17.26,17.27,38400.0,12.145,12.145,12.1309,12.138,38400.0
2012-07-24 15:05:00,17.26,17.28,17.25,17.25,36400.0,12.1309,12.145,12.1239,12.1239,36400.0
2012-07-24 15:10:00,17.25,17.27,17.24,17.27,36000.0,12.1239,12.138,12.1169,12.138,36000.0
2012-07-24 15:15:00,17.27,17.27,17.25,17.25,51200.0,12.138,12.138,12.1239,12.1239,51200.0
2012-07-24 15:20:00,17.25,17.28,17.24,17.28,76800.0,12.1239,12.145,12.1169,12.145,76800.0
2012-07-24 15:25:00,17.28,17.3,17.27,17.3,50800.0,12.145,12.1591,12.138,12.1591,50800.0
2012-07-24 15:30:00,17.3,17.3,17.27,17.28,52800.0,12.1591,12.1591,12.138,12.145,52800.0
2012-07-24 15:35:00,17.27,17.29,17.25,17.29,72800.0,12.138,12.152,12.1239,12.152,72800.0
2012-07-24 15:40:00,17.29,17.3,17.28,17.29,76000.0,12.152,12.1591,12.145,12.152,76000.0
2012-07-24 15:45:00,17.29,17.29,17.26,17.27,100400.0,12.152,12.152,12.1309,12.138,100400.0
2012-07-24 15:50:00,17.27,17.34,17.27,17.33,234000.0,12.138,12.1872,12.138,12.1801,234000.0
2012-07-24 15:55:00,17.33,17.33,17.31,17.31,391600.0,12.1801,12.1801,12.1661,12.1661,391600.0
2012-07-25 09:30:00,17.4,17.43,17.36,17.42,120400.0,12.2293,12.2504,12.2012,12.2434,120400.0
2012-07-25 09:35:00,17.42,17.42,17.39,17.4,38400.0,12.2434,12.2434,12.2223,12.2293,38400.0
2012-07-25 09:40:00,17.4,17.4,17.34,17.35,36800.0,12.2293,12.2293,12.1872,12.1942,36800.0
2012-07-25 09:45:00,17.33,17.35,17.31,17.31,75600.0,12.1801,12.1942,12.1661,12.1661,75600.0
2012-07-25 09:50:00,17.31,17.32,17.29,17.3,70400.0,12.1661,12.1731,12.152,12.1591,70400.0
2012-07-25 09:55:00,17.31,17.34,17.3,17.3,58400.0,12.1661,12.1872,12.1591,12.1591,58400.0
2012-07-25 10:00:00,17.29,17.29,17.22,17.25,134400.0,12.152,12.152,12.1028,12.1239,134400.0
2012-07-25 10:05:00,17.25,17.27,17.23,17.23,89200.0,12.1239,12.138,12.1099,12.1099,89200.0
2012-07-25 10:10:00,17.24,17.28,17.23,17.27,118400.0,12.1169,12.145,12.1099,12.138,118400.0
2012-07-25 10:15:00,17.27,17.31,17.26,17.28,88400.0,12.138,12.1661,12.1309,12.145,88400.0
2012-07-25 10:20:00,17.29,17.3,17.27,17.28,72400.0,12.152,12.1591,12.138,12.145,72400.0
2012-07-25 10:25:00,17.28,17.31,17.26,17.29,64800.0,12.145,12.1661,12.1309,12.152,64800.0
2012-07-25 10:30:00,17.29,17.31,17.28,17.3,113200.0,12.152,12.1661,12.145,12.1591,113200.0
2012-07-25 10:35:00,17.3,17.34,17.3,17.34,45600.0,12.1591,12.1872,12.1591,12.1872,45600.0
2012-07-25 10:40:00,17.34,17.34,17.29,17.29,44400.0,12.1872,12.1872,12.152,12.152,44400.0
2012-07-25 10:45:00,17.29,17.29,17.23,17.23,43600.0,12.152,12.152,12.1099,12.1099,43600.0
2012-07-25 10:50:00,17.23,17.24,17.18,17.18,152400.0,12.1099,12.1169,12.0747,12.0747,152400.0
2012-07-25 10:55:00,17.18,17.21,17.18,17.18,102000.0,12.0747,12.0958,12.0747,12.0747,102000.0
2012-07-25 11:00:00,17.18,17.2,17.18,17.19,76800.0,12.0747,12.0888,12.0747,12.0818,76800.0
2012-07-25 11:05:00,17.19,17.24,17.19,17.24,73200.0,12.0818,12.1169,12.0818,12.1169,73200.0
2012-07-25 11:10:00,17.24,17.24,17.22,17.22,50800.0,12.1169,12.1169,12.1028,12.1028,50800.0
2012-07-25 11:15:00,17.22,17.23,17.21,17.23,38400.0,12.1028,12.1099,12.0958,12.1099,38400.0
2012-07-25 11:20:00,17.23,17.25,17.23,17.24,54400.0,12.1099,12.1239,12.1099,12.1169,54400.0
2012-07-25 11:25:00,17.24,17.25,17.24,17.25,20800.0,12.1169,12.1239,12.1169,12.1239,20800.0
2012-07-25 11:30:00,17.25,17.25,17.23,17.24,23200.0,12.1239,12.1239,12.1099,12.1169,23200.0
2012-07-25 11:35:00,17.24,17.24,17.22,17.24,47200.0,12.1169,12.1169,12.1028,12.1169,47200.0
2012-07-25 11:40:00,17.24,17.25,17.23,17.24,44400.0,12.1169,12.1239,12.1099,12.1169,44400.0
2012-07-25 11:45:00,17.24,17.25,17.22,17.22,32400.0,12.1169,12.1239,12.1028,12.1028,32400.0
2012-07-25 11:50:00,17.22,17.23,17.2,17.2,21600.0,12.1028,12.1099,12.0888,12.0888,21600.0
2012-07-25 11:55:00,17.2,17.22,17.19,17.21,20800.0,12.0888,12.1028,12.0818,12.0958,20800.0
2012-07-25 12:00:00,17.21,17.24,17.21,17.23,30400.0,12.0958,12.1169,12.0958,12.1099,30400.0
2012-07-25 12:05:00,17.24,17.25,17.24,17.24,27200.0,12.1169,12.1239,12.1169,12.1169,27200.0
2012-07-25 12:10:00,17.24,17.25,17.2,17.2,36000.0,12.1169,12.1239,12.0888,12.0888,36000.0
2012-07-25 12:15:00,17.2,17.21,17.19,17.19,37200.0,12.0888,12.0958,12.0818,12.0818,37200.0
2012-07-25 12:20:00,17.19,17.21,17.19,17.2,30400.0,12.0818,12.0958,12.0818,12.0888,30400.0
2012-07-25 12:25:00,17.21,17.24,17.2,17.23,46800.0,12.0958,12.1169,12.0888,12.1099,46800.0
2012-07-25 12:30:00,17.24,17.25,17.23,17.25,39200.0,12.1169,12.1239,12.1099,12.1239,39200.0
2012-07-25 12:35:00,17.24,17.24,17.23,17.23,26000.0,12.1169,12.1169,12.1099,12.1099,26000.0
2012-07-25 12:40:00,17.23,17.24,17.23,17.23,37200.0,12.1099,12.1169,12.1099,12.1099,37200.0
2012-07-25 12:45:00,17.24,17.25,17.24,17.24,42400.0,12.1169,12.1239,12.1169,12.1169,42400.0
2012-07-25 12:50:00,17.24,17.25,17.24,17.25,14800.0,12.1169,12.1239,12.1169,12.1239,14800.0
2012-07-25 12:55:00,17.25,17.25,17.22,17.22,61600.0,12.1239,12.1239,12.1028,12.1028,61600.0
2012-07-25 13:00:00,17.22,17.25,17.22,17.23,26800.0,12.1028,12.1239,12.1028,12.1099,26800.0
2012-07-25 13:05:00,17.23,17.26,17.23,17.26,26800.0,12.1099,12.1309,12.1099,12.1309,26800.0
2012-07-25 13:10:00,17.26,17.27,17.25,17.25,37600.0,12.1309,12.138,12.1239,12.1239,37600.0
2012-07-25 13:15:00,17.25,17.25,17.24,17.24,44800.0,12.1239,12.1239,12.1169,12.1169,44800.0
2012-07-25 13:20:00,17.24,17.25,17.23,17.24,61600.0,12.1169,12.1239,12.1099,12.1169,61600.0
2012-07-25 13:25:00,17.25,17.25,17.23,17.23,51200.0,12.1239,12.1239,12.1099,12.1099,51200.0
2012-07-25 13:30:00,17.23,17.24,17.22,17.24,62000.0,12.1099,12.1169,12.1028,12.1169,62000.0
2012-07-25 13:35:00,17.24,17.26,17.22,17.25,68000.0,12.1169,12.1309,12.1028,12.1239,68000.0
2012-07-25 13:40:00,17.25,17.26,17.23,17.23,52000.0,12.1239,12.1309,12.1099,12.1099,52000.0
2012-07-25 13:45:00,17.23,17.24,17.21,17.21,57600.0,12.1099,12.1169,12.0958,12.0958,57600.0
2012-07-25 13:50:00,17.21,17.23,17.21,17.22,67200.0,12.0958,12.1099,12.0958,12.1028,67200.0
2012-07-25 13:55:00,17.22,17.24,17.22,17.24,49200.0,12.1028,12.1169,12.1028,12.1169,49200.0
2012-07-25 14:00:00,17.25,17.25,17.22,17.22,44400.0,12.1239,12.1239,12.1028,12.1028,44400.0
2012-07-25 14:05:00,17.22,17.22,17.21,17.21,38400.0,12.1028,12.1028,12.0958,12.0958,38400.0
2012-07-25 14:10:00,17.21,17.24,17.21,17.24,40800.0,12.0958,12.1169,12.0958,12.1169,40800.0
2012-07-25 14:15:00,17.24,17.25,17.21,17.21,50000.0,12.1169,12.1239,12.0958,12.0958,50000.0
2012-07-25 14:20:00,17.22,17.22,17.2,17.21,152000.0,12.1028,12.1028,12.0888,12.0958,152000.0
2012-07-25 14:25:00,17.21,17.22,17.2,17.21,64000.0,12.0958,12.1028,12.0888,12.0958,64000.0
2012-07-25 14:30:00,17.21,17.23,17.21,17.23,23600.0,12.0958,12.1099,12.0958,12.1099,23600.0
2012-07-25 14:35:00,17.23,17.24,17.21,17.21,45600.0,12.1099,12.1169,12.0958,12.0958,45600.0
2012-07-25 14:40:00,17.21,17.23,17.21,17.22,52000.0,12.0958,12.1099,12.0958,12.1028,52000.0
2012-07-25 14:45:00,17.22,17.24,17.22,17.24,29200.0,12.1028,12.1169,12.1028,12.1169,29200.0
2012-07-25 14:50:00,17.24,17.25,17.22,17.22,65600.0,12.1169,12.1239,12.1028,12.1028,65600.0
2012-07-25 14:55:00,17.22,17.22,17.21,17.21,48400.0,12.1028,12.1028,12.0958,12.0958,48400.0
2012-07-25 15:00:00,17.21,17.23,17.2,17.23,32400.0,12.0958,12.1099,12.0888,12.1099,32400.0
2012-07-25 15:05:00,17.23,17.24,17.23,17.23,40800.0,12.1099,12.1169,12.1099,12.1099,40800.0
2012-07-25 15:10:00,17.23,17.23,17.21,17.22,65600.0,12.1099,12.1099,12.0958,12.1028,65600.0
2012-07-25 15:15:00,17.22,17.23,17.21,17.22,111600.0,12.1028,12.1099,12.0958,12.1028,111600.0
2012-07-25 15:20:00,17.22,17.23,17.21,17.23,125600.0,12.1028,12.1099,12.0958,12.1099,125600.0
2012-07-25 15:25:00,17.23,17.24,17.23,17.23,123200.0,12.1099,12.1169,12.1099,12.1099,123200.0
2012-07-25 15:30:00,17.23,17.24,17.2,17.2,128000.0,12.1099,12.1169,12.0888,12.0888,128000.0
2012-07-25 15:35:00,17.2,17.22,17.2,17.22,67200.0,12.0888,12.1028,12.0888,12.1028,67200.0
2012-07-25 15:40:00,17.22,17.23,17.19,17.2,158000.0,12.1028,12.1099,12.0818,12.0888,158000.0
2012-07-25 15:45:00,17.21,17.22,17.2,17.22,138400.0,12.0958,12.1028,12.0888,12.1028,138400.0
2012-07-25 15:50:00,17.22,17.22,17.2,17.21,108800.0,12.1028,12.1028,12.0888,12.0958,108800.0
2012-07-25 15:55:00,17.22,17.22,17.2,17.21,231200.0,12.1028,12.1028,12.0888,12.0958,231200.0
2012-07-26 09:30:00,17.34,17.54,17.34,17.44,234000.0,12.1872,12.3277,12.1872,12.2575,234000.0
2012-07-26 09:35:00,17.45,17.61,17.44,17.59,210800.0,12.2645,12.3769,12.2575,12.3629,210800.0
2012-07-26 09:40:00,17.6,17.6,17.46,17.53,127600.0,12.3699,12.3699,12.2715,12.3207,127600.0
2012-07-26 09:45:00,17.54,17.59,17.52,17.57,117200.0,12.3277,12.3629,12.3137,12.3488,117200.0
2012-07-26 09:50:00,17.56,17.59,17.54,17.54,108000.0,12.3418,12.3629,12.3277,12.3277,108000.0
2012-07-26 09:55:00,17.54,17.59,17.54,17.56,67600.0,12.3277,12.3629,12.3277,12.3418,67600.0
2012-07-26 10:00:00,17.56,17.56,17.5,17.53,74400.0,12.3418,12.3418,12.2996,12.3207,74400.0
2012-07-26 10:05:00,17.53,17.57,17.53,17.56,56400.0,12.3207,12.3488,12.3207,12.3418,56400.0
2012-07-26 10:10:00,17.56,17.58,17.55,17.58,58800.0,12.3418,12.3559,12.3348,12.3559,58800.0
2012-07-26 10:15:00,17.58,17.6,17.56,17.56,58800.0,12.3559,12.3699,12.3418,12.3418,58800.0
2012-07-26 10:20:00,17.56,17.59,17.55,17.59,79600.0,12.3418,12.3629,12.3348,12.3629,79600.0
2012-07-26 10:25:00,17.59,17.6,17.56,17.57,69200.0,12.3629,12.3699,12.3418,12.3488,69200.0
2012-07-26 10:30:00,17.57,17.58,17.56,17.57,39200.0,12.3488,12.3559,12.3418,12.3488,39200.0
2012-07-26 10:35:00,17.57,17.57,17.55,17.56,44400.0,12.3488,12.3488,12.3348,12.3418,44400.0
2012-07-26 10:40:00,17.57,17.59,17.55,17.57,81200.0,12.3488,12.3629,12.3348,12.3488,81200.0
2012-07-26 10:45:00,17.57,17.6,17.57,17.6,48000.0,12.3488,12.3699,12.3488,12.3699,48000.0
2012-07-26 10:50:00,17.6,17.61,17.59,17.61,70000.0,12.3699,12.3769,12.3629,12.3769,70000.0
2012-07-26 10:55:00,17.61,17.63,17.61,17.62,90800.0,12.3769,12.391,12.3769,12.384,90800.0
2012-07-26 11:00:00,17.63,17.65,17.61,17.65,131600.0,12.391,12.4051,12.3769,12.4051,131600.0
2012-07-26 11:05:00,17.65,17.66,17.64,17.66,124000.0,12.4051,12.4121,12.398,12.4121,124000.0
2012-07-26 11:10:00,17.66,17.67,17.65,17.66,79200.0,12.4121,12.4191,12.4051,12.4121,79200.0
2012-07-26 11:15:00,17.66,17.66,17.6,17.6,71600.0,12.4121,12.4121,12.3699,12.3699,71600.0
2012-07-26 11:20:00,17.6,17.62,17.57,17.61,126000.0,12.3699,12.384,12.3488,12.3769,126000.0
2012-07-26 11:25:00,17.61,17.63,17.61,17.62,61600.0,12.3769,12.391,12.3769,12.384,61600.0
2012-07-26 11:30:00,17.61,17.64,17.61,17.62,78400.0,12.3769,12.398,12.3769,12.384,78400.0
2012-07-26 11:35:00,17.62,17.62,17.61,17.62,18800.0,12.384,12.384,12.3769,12.384,18800.0
2012-07-26 11:40:00,17.62,17.63,17.61,17.61,28000.0,12.384,12.391,12.3769,12.3769,28000.0
2012-07-26 11:45:00,17.6,17.6,17.55,17.56,82800.0,12.3699,12.3699,12.3348,12.3418,82800.0
2012-07-26 11:50:00,17.56,17.57,17.55,17.55,52800.0,12.3418,12.3488,12.3348,12.3348,52800.0
2012-07-26 11:55:00,17.55,17.56,17.54,17.54,32400.0,12.3348,12.3418,12.3277,12.3277,32400.0
2012-07-26 12:00:00,17.54,17.56,17.54,17.56,22000.0,12.3277,12.3418,12.3277,12.3418,22000.0
2012-07-26 12:05:00,17.55,17.58,17.55,17.58,116000.0,12.3348,12.3559,12.3348,12.3559,116000.0
2012-07-26 12:10:00,17.58,17.61,17.58,17.6,48400.0,12.3559,12.3769,12.3559,12.3699,48400.0
2012-07-26 12:15:00,17.6,17.6,17.58,17.58,30400.0,12.3699,12.3699,12.3559,12.3559,30400.0
2012-07-26 12:20:00,17.58,17.61,17.58,17.59,65200.0,12.3559,12.3769,12.3559,12.3629,65200.0
2012-07-26 12:25:00,17.59,17.59,17.58,17.59,34000.0,12.3629,12.3629,12.3559,12.3629,34000.0
2012-07-26 12:30:00,17.59,17.6,17.59,17.59,59200.0,12.3629,12.3699,12.3629,12.3629,59200.0
2012-07-26 12:35:00,17.59,17.6,17.59,17.6,23600.0,12.3629,12.3699,12.3629,12.3699,23600.0
2012-07-26 12:40:00,17.6,17.6,17.57,17.59,60800.0,12.3699,12.3699,12.3488,12.3629,60800.0
2012-07-26 12:45:00,17.59,17.6,17.59,17.6,32000.0,12.3629,12.3699,12.3629,12.3699,32000.0
2012-07-26 12:50:00,17.6,17.62,17.6,17.61,29200.0,12.3699,12.384,12.3699,12.3769,29200.0
2012-07-26 12:55:00,17.62,17.63,17.61,17.63,41600.0,12.384,12.391,12.3769,12.391,41600.0
2012-07-26 13:00:00,17.63,17.63,17.61,17.63,77600.0,12.391,12.391,12.3769,12.391,77600.0
2012-07-26 13:05:00,17.63,17.65,17.63,17.64,92400.0,12.391,12.4051,12.391,12.398,92400.0
2012-07-26 13:10:00,17.64,17.65,17.64,17.65,32800.0,12.398,12.4051,12.398,12.4051,32800.0
2012-07-26 13:15:00,17.65,17.65,17.63,17.64,36800.0,12.4051,12.4051,12.391,12.398,36800.0
2012-07-26 13:20:00,17.64,17.65,17.64,17.65,18000.0,12.398,12.4051,12.398,12.4051,18000.0
2012-07-26 13:25:00,17.65,17.66,17.65,17.65,70400.0,12.4051,12.4121,12.4051,12.4051,70400.0
2012-07-26 13:30:00,17.65,17.66,17.65,17.66,51600.0,12.4051,12.4121,12.4051,12.4121,51600.0
2012-07-26 13:35:00,17.66,17.67,17.66,17.67,68000.0,12.4121,12.4191,12.4121,12.4191,68000.0
2012-07-26 13:40:00,17.67,17.68,17.67,17.68,102400.0,12.4191,12.4261,12.4191,12.4261,102400.0
2012-07-26 13:45:00,17.68,17.68,17.67,17.68,60400.0,12.4261,12.4261,12.4191,12.4261,60400.0
2012-07-26 13:50:00,17.68,17.68,17.67,17.68,50400.0,12.4261,12.4261,12.4191,12.4261,50400.0
2012-07-26 13:55:00,17.68,17.68,17.68,17.68,23600.0,12.4261,12.4261,12.4261,12.4261,23600.0
2012-07-26 14:00:00,17.68,17.68,17.67,17.68,48800.0,12.4261,12.4261,12.4191,12.4261,48800.0
2012-07-26 14:05:00,17.68,17.69,17.68,17.68,276800.0,12.4261,12.4332,12.4261,12.4261,276800.0
2012-07-26 14:10:00,17.68,17.7,17.68,17.69,37200.0,12.4261,12.4402,12.4261,12.4332,37200.0
2012-07-26 14:15:00,17.69,17.7,17.69,17.69,61600.0,12.4332,12.4402,12.4332,12.4332,61600.0
2012-07-26 14:20:00,17.69,17.7,17.67,17.67,65600.0,12.4332,12.4402,12.4191,12.4191,65600.0
2012-07-26 14:25:00,17.67,17.71,17.67,17.71,176800.0,12.4191,12.4472,12.4191,12.4472,176800.0
2012-07-26 14:30:00,17.71,17.71,17.69,17.69,65600.0,12.4472,12.4472,12.4332,12.4332,65600.0
2012-07-26 14:35:00,17.69,17.72,17.69,17.72,69600.0,12.4332,12.4543,12.4332,12.4543,69600.0
2012-07-26 14:40:00,17.72,17.73,17.72,17.73,39600.0,12.4543,12.4613,12.4543,12.4613,39600.0
2012-07-26 14:45:00,17.73,17.74,17.73,17.73,46400.0,12.4613,12.4683,12.4613,12.4613,46400.0
2012-07-26 14:50:00,17.73,17.74,17.73,17.74,132800.0,12.4613,12.4683,12.4613,12.4683,132800.0
2012-07-26 14:55:00,17.74,17.74,17.72,17.72,46000.0,12.4683,12.4683,12.4543,12.4543,46000.0
2012-07-26 15:00:00,17.72,17.73,17.71,17.71,108800.0,12.4543,12.4613,12.4472,12.4472,108800.0
2012-07-26 15:05:00,17.71,17.71,17.71,17.71,43200.0,12.4472,12.4472,12.4472,12.4472,43200.0
2012-07-26 15:10:00,17.71,17.72,17.71,17.71,76000.0,12.4472,12.4543,12.4472,12.4472,76000.0
2012-07-26 15:15:00,17.71,17.72,17.71,17.72,256000.0,12.4472,12.4543,12.4472,12.4543,256000.0
2012-07-26 15:20:00,17.72,17.72,17.68,17.68,88000.0,12.4543,12.4543,12.4261,12.4261,88000.0
2012-07-26 15:25:00,17.68,17.68,17.66,17.68,156800.0,12.4261,12.4261,12.4121,12.4261,156800.0
2012-07-26 15:30:00,17.68,17.68,17.66,17.67,179600.0,12.4261,12.4261,12.4121,12.4191,179600.0
2012-07-26 15:35:00,17.67,17.71,17.66,17.71,141200.0,12.4191,12.4472,12.4121,12.4472,141200.0
2012-07-26 15:40:00,17.71,17.72,17.69,17.69,224400.0,12.4472,12.4543,12.4332,12.4332,224400.0
2012-07-26 15:45:00,17.69,17.72,17.69,17.71,239200.0,12.4332,12.4543,12.4332,12.4472,239200.0
2012-07-26 15:50:00,17.71,17.71,17.7,17.7,287600.0,12.4472,12.4472,12.4402,12.4402,287600.0
2012-07-26 15:55:00,17.7,17.7,17.68,17.68,466400.0,12.4402,12.4402,12.4261,12.4261,466400.0
2012-07-27 09:30:00,17.73,17.8,17.66,17.75,237200.0,12.4613,12.5105,12.4121,12.4753,237200.0
2012-07-27 09:35:00,17.75,17.81,17.73,17.73,134400.0,12.4753,12.5175,12.4613,12.4613,134400.0
2012-07-27 09:40:00,17.73,17.73,17.69,17.72,62400.0,12.4613,12.4613,12.4332,12.4543,62400.0
2012-07-27 09:45:00,17.73,17.78,17.73,17.78,40000.0,12.4613,12.4964,12.4613,12.4964,40000.0
2012-07-27 09:50:00,17.79,17.81,17.78,17.78,36000.0,12.5035,12.5175,12.4964,12.4964,36000.0
2012-07-27 09:55:00,17.78,17.82,17.78,17.81,48800.0,12.4964,12.5245,12.4964,12.5175,48800.0
2012-07-27 10:00:00,17.81,17.82,17.75,17.77,55600.0,12.5175,12.5245,12.4753,12.4894,55600.0
2012-07-27 10:05:00,17.76,17.8,17.76,17.78,51200.0,12.4824,12.5105,12.4824,12.4964,51200.0
2012-07-27 10:10:00,17.78,17.78,17.75,17.76,28400.0,12.4964,12.4964,12.4753,12.4824,28400.0
2012-07-27 10:15:00,17.76,17.79,17.75,17.75,51600.0,12.4824,12.5035,12.4753,12.4753,51600.0
2012-07-27 10:20:00,17.75,17.78,17.74,17.78,40800.0,12.4753,12.4964,12.4683,12.4964,40800.0
2012-07-27 10:25:00,17.78,17.79,17.78,17.78,18800.0,12.4964,12.5035,12.4964,12.4964,18800.0
2012-07-27 10:30:00,17.78,17.78,17.73,17.73,39600.0,12.4964,12.4964,12.4613,12.4613,39600.0
2012-07-27 10:35:00,17.73,17.74,17.7,17.71,59200.0,12.4613,12.4683,12.4402,12.4472,59200.0
2012-07-27 10:40:00,17.7,17.72,17.69,17.7,82000.0,12.4402,12.4543,12.4332,12.4402,82000.0
2012-07-27 10:45:00,17.69,17.7,17.68,17.7,68800.0,12.4332,12.4402,12.4261,12.4402,68800.0
2012-07-27 10:50:00,17.7,17.71,17.7,17.7,22400.0,12.4402,12.4472,12.4402,12.4402,22400.0
2012-07-27 10:55:00,17.7,17.73,17.7,17.72,90800.0,12.4402,12.4613,12.4402,12.4543,90800.0
2012-07-27 11:00:00,17.72,17.74,17.7,17.71,91600.0,12.4543,12.4683,12.4402,12.4472,91600.0
2012-07-27 11:05:00,17.71,17.73,17.7,17.73,72800.0,12.4472,12.4613,12.4402,12.4613,72800.0
2012-07-27 11:10:00,17.73,17.74,17.72,17.72,44800.0,12.4613,12.4683,12.4543,12.4543,44800.0
2012-07-27 11:15:00,17.72,17.75,17.72,17.75,42400.0,12.4543,12.4753,12.4543,12.4753,42400.0
2012-07-27 11:20:00,17.74,17.76,17.74,17.76,56400.0,12.4683,12.4824,12.4683,12.4824,56400.0
2012-07-27 11:25:00,17.76,17.77,17.76,17.77,29200.0,12.4824,12.4894,12.4824,12.4894,29200.0
2012-07-27 11:30:00,17.77,17.79,17.77,17.78,46400.0,12.4894,12.5035,12.4894,12.4964,46400.0
2012-07-27 11:35:00,17.78,17.78,17.76,17.77,43600.0,12.4964,12.4964,12.4824,12.4894,43600.0
2012-07-27 11:40:00,17.77,17.77,17.72,17.73,77200.0,12.4894,12.4894,12.4543,12.4613,77200.0
2012-07-27 11:45:00,17.73,17.74,17.72,17.73,117600.0,12.4613,12.4683,12.4543,12.4613,117600.0
2012-07-27 11:50:00,17.73,17.77,17.72,17.77,72800.0,12.4613,12.4894,12.4543,12.4894,72800.0
2012-07-27 11:55:00,17.77,17.77,17.74,17.74,56400.0,12.4894,12.4894,12.4683,12.4683,56400.0
2012-07-27 12:00:00,17.74,17.75,17.71,17.75,45200.0,12.4683,12.4753,12.4472,12.4753,45200.0
2012-07-27 12:05:00,17.75,17.76,17.75,17.76,25600.0,12.4753,12.4824,12.4753,12.4824,25600.0
2012-07-27 12:10:00,17.76,17.77,17.75,17.75,56400.0,12.4824,12.4894,12.4753,12.4753,56400.0
2012-07-27 12:15:00,17.76,17.76,17.74,17.75,40000.0,12.4824,12.4824,12.4683,12.4753,40000.0
2012-07-27 12:20:00,17.75,17.76,17.75,17.76,39600.0,12.4753,12.4824,12.4753,12.4824,39600.0
2012-07-27 12:25:00,17.75,17.76,17.72,17.73,320400.0,12.4753,12.4824,12.4543,12.4613,320400.0
2012-07-27 12:30:00,17.72,17.73,17.7,17.7,116000.0,12.4543,12.4613,12.4402,12.4402,116000.0
2012-07-27 12:35:00,17.7,17.71,17.7,17.7,42000.0,12.4402,12.4472,12.4402,12.4402,42000.0
2012-07-27 12:40:00,17.7,17.7,17.7,17.7,18400.0,12.4402,12.4402,12.4402,12.4402,18400.0
2012-07-27 12:45:00,17.7,17.71,17.7,17.71,26800.0,12.4402,12.4472,12.4402,12.4472,26800.0
2012-07-27 12:50:00,17.71,17.72,17.71,17.72,18000.0,12.4472,12.4543,12.4472,12.4543,18000.0
2012-07-27 12:55:00,17.72,17.73,17.72,17.73,36400.0,12.4543,12.4613,12.4543,12.4613,36400.0
2012-07-27 13:00:00,17.73,17.73,17.72,17.73,36800.0,12.4613,12.4613,12.4543,12.4613,36800.0
2012-07-27 13:05:00,17.73,17.74,17.72,17.72,58000.0,12.4613,12.4683,12.4543,12.4543,58000.0
2012-07-27 13:10:00,17.72,17.73,17.72,17.72,79600.0,12.4543,12.4613,12.4543,12.4543,79600.0
2012-07-27 13:15:00,17.72,17.74,17.72,17.74,62400.0,12.4543,12.4683,12.4543,12.4683,62400.0
2012-07-27 13:20:00,17.74,17.75,17.74,17.75,29600.0,12.4683,12.4753,12.4683,12.4753,29600.0
2012-07-27 13:25:00,17.75,17.84,17.75,17.82,164800.0,12.4753,12.5386,12.4753,12.5245,164800.0
2012-07-27 13:30:00,17.82,17.86,17.82,17.82,86000.0,12.5245,12.5527,12.5245,12.5245,86000.0
2012-07-27 13:35:00,17.82,17.88,17.82,17.85,88000.0,12.5245,12.5667,12.5245,12.5456,88000.0
2012-07-27 13:40:00,17.86,17.87,17.85,17.86,38400.0,12.5527,12.5597,12.5456,12.5527,38400.0
2012-07-27 13:45:00,17.86,17.86,17.82,17.82,32000.0,12.5527,12.5527,12.5245,12.5245,32000.0
2012-07-27 13:50:00,17.83,17.87,17.82,17.87,42800.0,12.5316,12.5597,12.5245,12.5597,42800.0
2012-07-27 13:55:00,17.87,17.87,17.84,17.84,90800.0,12.5597,12.5597,12.5386,12.5386,90800.0
2012-07-27 14:00:00,17.84,17.86,17.84,17.85,89200.0,12.5386,12.5527,12.5386,12.5456,89200.0
2012-07-27 14:05:00,17.85,17.86,17.81,17.82,54800.0,12.5456,12.5527,12.5175,12.5245,54800.0
2012-07-27 14:10:00,17.82,17.82,17.79,17.79,48000.0,12.5245,12.5245,12.5035,12.5035,48000.0
2012-07-27 14:15:00,17.8,17.81,17.79,17.8,21200.0,12.5105,12.5175,12.5035,12.5105,21200.0
2012-07-27 14:20:00,17.8,17.82,17.8,17.8,246000.0,12.5105,12.5245,12.5105,12.5105,246000.0
2012-07-27 14:25:00,17.8,17.8,17.79,17.8,50800.0,12.5105,12.5105,12.5035,12.5105,50800.0
2012-07-27 14:30:00,17.8,17.81,17.79,17.81,34400.0,12.5105,12.5175,12.5035,12.5175,34400.0
2012-07-27 14:35:00,17.81,17.82,17.8,17.81,28000.0,12.5175,12.5245,12.5105,12.5175,28000.0
2012-07-27 14:40:00,17.81,17.82,17.8,17.82,38000.0,12.5175,12.5245,12.5105,12.5245,38000.0
2012-07-27 14:45:00,17.81,17.81,17.8,17.8,31600.0,12.5175,12.5175,12.5105,12.5105,31600.0
2012-07-27 14:50:00,17.79,17.8,17.78,17.8,61200.0,12.5035,12.5105,12.4964,12.5105,61200.0
2012-07-27 14:55:00,17.8,17.81,17.79,17.79,35200.0,12.5105,12.5175,12.5035,12.5035,35200.0
2012-07-27 15:00:00,17.8,17.81,17.79,17.8,51200.0,12.5105,12.5175,12.5035,12.5105,51200.0
2012-07-27 15:05:00,17.8,17.83,17.8,17.82,53200.0,12.5105,12.5316,12.5105,12.5245,53200.0
2012-07-27 15:10:00,17.82,17.82,17.8,17.8,79600.0,12.5245,12.5245,12.5105,12.5105,79600.0
2012-07-27 15:15:00,17.8,17.81,17.79,17.79,88000.0,12.5105,12.5175,12.5035,12.5035,88000.0
2012-07-27 15:20:00,17.79,17.79,17.76,17.76,127200.0,12.5035,12.5035,12.4824,12.4824,127200.0
2012-07-27 15:25:00,17.76,17.78,17.75,17.76,231200.0,12.4824,12.4964,12.4753,12.4824,231200.0
2012-07-27 15:30:00,17.76,17.78,17.76,17.77,138400.0,12.4824,12.4964,12.4824,12.4894,138400.0
2012-07-27 15:35:00,17.77,17.78,17.75,17.76,187200.0,12.4894,12.4964,12.4753,12.4824,187200.0
2012-07-27 15:40:00,17.76,17.77,17.74,17.75,217600.0,12.4824,12.4894,12.4683,12.4753,217600.0
2012-07-27 15:45:00,17.75,17.77,17.75,17.76,215200.0,12.4753,12.4894,12.4753,12.4824,215200.0
2012-07-27 15:50:00,17.76,17.77,17.75,17.77,214800.0,12.4824,12.4894,12.4753,12.4894,214800.0
2012-07-27 15:55:00,17.77,17.78,17.76,17.77,405200.0,12.4894,12.4964,12.4824,12.4894,405200.0
2012-07-30 09:30:00,17.78,17.85,17.77,17.85,126000.0,12.4964,12.5456,12.4894,12.5456,126000.0
2012-07-30 09:35:00,17.85,17.85,17.81,17.83,94800.0,12.5456,12.5456,12.5175,12.5316,94800.0
2012-07-30 09:40:00,17.83,17.84,17.8,17.84,64800.0,12.5316,12.5386,12.5105,12.5386,64800.0
2012-07-30 09:45:00,17.83,17.83,17.75,17.8,188800.0,12.5316,12.5316,12.4753,12.5105,188800.0
2012-07-30 09:50:00,17.8,17.83,17.78,17.83,132800.0,12.5105,12.5316,12.4964,12.5316,132800.0
2012-07-30 09:55:00,17.84,17.85,17.81,17.81,65200.0,12.5386,12.5456,12.5175,12.5175,65200.0
2012-07-30 10:00:00,17.82,17.83,17.81,17.83,71600.0,12.5245,12.5316,12.5175,12.5316,71600.0
2012-07-30 10:05:00,17.83,17.86,17.83,17.86,44400.0,12.5316,12.5527,12.5316,12.5527,44400.0
2012-07-30 10:10:00,17.86,17.9,17.86,17.89,76400.0,12.5527,12.5808,12.5527,12.5737,76400.0
2012-07-30 10:15:00,17.89,17.92,17.89,17.92,84400.0,12.5737,12.5948,12.5737,12.5948,84400.0
2012-07-30 10:20:00,17.91,17.94,17.91,17.93,116000.0,12.5878,12.6089,12.5878,12.6018,116000.0
2012-07-30 10:25:00,17.93,17.95,17.93,17.95,69200.0,12.6018,12.6159,12.6018,12.6159,69200.0
2012-07-30 10:30:00,17.95,17.97,17.94,17.96,55600.0,12.6159,12.63,12.6089,12.6229,55600.0
2012-07-30 10:35:00,17.96,17.96,17.89,17.89,132400.0,12.6229,12.6229,12.5737,12.5737,132400.0
2012-07-30 10:40:00,17.88,17.9,17.87,17.89,97200.0,12.5667,12.5808,12.5597,12.5737,97200.0
2012-07-30 10:45:00,17.9,17.91,17.89,17.9,65600.0,12.5808,12.5878,12.5737,12.5808,65600.0
2012-07-30 10:50:00,17.9,17.92,17.9,17.91,38800.0,12.5808,12.5948,12.5808,12.5878,38800.0
2012-07-30 10:55:00,17.91,17.92,17.87,17.88,134000.0,12.5878,12.5948,12.5597,12.5667,134000.0
2012-07-30 11:00:00,17.87,17.89,17.87,17.89,58800.0,12.5597,12.5737,12.5597,12.5737,58800.0
2012-07-30 11:05:00,17.88,17.89,17.88,17.88,64000.0,12.5667,12.5737,12.5667,12.5667,64000.0
2012-07-30 11:10:00,17.87,17.89,17.87,17.87,63600.0,12.5597,12.5737,12.5597,12.5597,63600.0
2012-07-30 11:15:00,17.87,17.87,17.86,17.86,67600.0,12.5597,12.5597,12.5527,12.5527,67600.0
2012-07-30 11:20:00,17.86,17.86,17.84,17.84,90400.0,12.5527,12.5527,12.5386,12.5386,90400.0
2012-07-30 11:25:00,17.85,17.86,17.84,17.85,62000.0,12.5456,12.5527,12.5386,12.5456,62000.0
2012-07-30 11:30:00,17.85,17.86,17.82,17.82,88400.0,12.5456,12.5527,12.5245,12.5245,88400.0
2012-07-30 11:35:00,17.82,17.82,17.8,17.81,110000.0,12.5245,12.5245,12.5105,12.5175,110000.0
2012-07-30 11:40:00,17.81,17.83,17.81,17.83,28000.0,12.5175,12.5316,12.5175,12.5316,28000.0
2012-07-30 11:45:00,17.83,17.87,17.83,17.86,46400.0,12.5316,12.5597,12.5316,12.5527,46400.0
2012-07-30 11:50:00,17.86,17.87,17.84,17.87,56400.0,12.5527,12.5597,12.5386,12.5597,56400.0
2012-07-30 11:55:00,17.87,17.87,17.86,17.86,30000.0,12.5597,12.5597,12.5527,12.5527,30000.0
2012-07-30 12:00:00,17.86,17.86,17.84,17.84,52800.0,12.5527,12.5527,12.5386,12.5386,52800.0
2012-07-30 12:05:00,17.84,17.88,17.84,17.87,36800.0,12.5386,12.5667,12.5386,12.5597,36800.0
2012-07-30 12:10:00,17.88,17.88,17.86,17.87,40800.0,12.5667,12.5667,12.5527,12.5597,40800.0
2012-07-30 12:15:00,17.88,17.88,17.85,17.85,44800.0,12.5667,12.5667,12.5456,12.5456,44800.0
2012-07-30 12:20:00,17.86,17.86,17.85,17.86,39200.0,12.5527,12.5527,12.5456,12.5527,39200.0
2012-07-30 12:25:00,17.85,17.87,17.85,17.87,16800.0,12.5456,12.5597,12.5456,12.5597,16800.0
2012-07-30 12:30:00,17.87,17.87,17.86,17.86,27600.0,12.5597,12.5597,12.5527,12.5527,27600.0
2012-07-30 12:35:00,17.86,17.87,17.86,17.87,24800.0,12.5527,12.5597,12.5527,12.5597,24800.0
2012-07-30 12:40:00,17.87,17.88,17.86,17.87,60800.0,12.5597,12.5667,12.5527,12.5597,60800.0
2012-07-30 12:45:00,17.87,17.87,17.85,17.86,54000.0,12.5597,12.5597,12.5456,12.5527,54000.0
2012-07-30 12:50:00,17.86,17.86,17.84,17.86,28000.0,12.5527,12.5527,12.5386,12.5527,28000.0
2012-07-30 12:55:00,17.86,17.88,17.85,17.88,43600.0,12.5527,12.5667,12.5456,12.5667,43600.0
2012-07-30 13:00:00,17.87,17.87,17.86,17.87,25600.0,12.5597,12.5597,12.5527,12.5597,25600.0
2012-07-30 13:05:00,17.87,17.9,17.87,17.89,37600.0,12.5597,12.5808,12.5597,12.5737,37600.0
2012-07-30 13:10:00,17.89,17.9,17.88,17.88,23600.0,12.5737,12.5808,12.5667,12.5667,23600.0
2012-07-30 13:15:00,17.88,17.89,17.87,17.89,27200.0,12.5667,12.5737,12.5597,12.5737,27200.0
2012-07-30 13:20:00,17.89,17.9,17.88,17.9,31200.0,12.5737,12.5808,12.5667,12.5808,31200.0
2012-07-30 13:25:00,17.9,17.9,17.88,17.88,20000.0,12.5808,12.5808,12.5667,12.5667,20000.0
2012-07-30 13:30:00,17.88,17.9,17.88,17.9,51600.0,12.5667,12.5808,12.5667,12.5808,51600.0
2012-07-30 13:35:00,17.9,17.9,17.86,17.86,24400.0,12.5808,12.5808,12.5527,12.5527,24400.0
2012-07-30 13:40:00,17.86,17.88,17.86,17.88,23200.0,12.5527,12.5667,12.5527,12.5667,23200.0
2012-07-30 13:45:00,17.88,17.88,17.87,17.87,19200.0,12.5667,12.5667,12.5597,12.5597,19200.0
2012-07-30 13:50:00,17.87,17.87,17.86,17.87,18800.0,12.5597,12.5597,12.5527,12.5597,18800.0
2012-07-30 13:55:00,17.87,17.87,17.86,17.87,22400.0,12.5597,12.5597,12.5527,12.5597,22400.0
2012-07-30 14:00:00,17.86,17.88,17.86,17.88,46400.0,12.5527,12.5667,12.5527,12.5667,46400.0
2012-07-30 14:05:00,17.88,17.88,17.86,17.87,24800.0,12.5667,12.5667,12.5527,12.5597,24800.0
2012-07-30 14:10:00,17.87,17.88,17.87,17.88,33200.0,12.5597,12.5667,12.5597,12.5667,33200.0
2012-07-30 14:15:00,17.88,17.88,17.87,17.87,25600.0,12.5667,12.5667,12.5597,12.5597,25600.0
2012-07-30 14:20:00,17.88,17.89,17.88,17.89,34400.0,12.5667,12.5737,12.5667,12.5737,34400.0
2012-07-30 14:25:00,17.88,17.89,17.88,17.88,133200.0,12.5667,12.5737,12.5667,12.5667,133200.0
2012-07-30 14:30:00,17.88,17.88,17.86,17.87,57200.0,12.5667,12.5667,12.5527,12.5597,57200.0
2012-07-30 14:35:00,17.87,17.88,17.86,17.86,23200.0,12.5597,12.5667,12.5527,12.5527,23200.0
2012-07-30 14:40:00,17.86,17.88,17.86,17.87,81600.0,12.5527,12.5667,12.5527,12.5597,81600.0
2012-07-30 14:45:00,17.87,17.87,17.86,17.87,95600.0,12.5597,12.5597,12.5527,12.5597,95600.0
2012-07-30 14:50:00,17.87,17.88,17.87,17.87,24800.0,12.5597,12.5667,12.5597,12.5597,24800.0
2012-07-30 14:55:00,17.87,17.88,17.87,17.88,46800.0,12.5597,12.5667,12.5597,12.5667,46800.0
2012-07-30 15:00:00,17.88,17.88,17.87,17.88,74000.0,12.5667,12.5667,12.5597,12.5667,74000.0
2012-07-30 15:05:00,17.88,17.88,17.87,17.88,61600.0,12.5667,12.5667,12.5597,12.5667,61600.0
2012-07-30 15:10:00,17.87,17.87,17.85,17.86,74800.0,12.5597,12.5597,12.5456,12.5527,74800.0
2012-07-30 15:15:00,17.86,17.86,17.85,17.86,68800.0,12.5527,12.5527,12.5456,12.5527,68800.0
2012-07-30 15:20:00,17.86,17.86,17.86,17.86,94400.0,12.5527,12.5527,12.5527,12.5527,94400.0
2012-07-30 15:25:00,17.86,17.86,17.85,17.86,93200.0,12.5527,12.5527,12.5456,12.5527,93200.0
2012-07-30 15:30:00,17.86,17.86,17.85,17.86,104000.0,12.5527,12.5527,12.5456,12.5527,104000.0
2012-07-30 15:35:00,17.86,17.86,17.83,17.84,76000.0,12.5527,12.5527,12.5316,12.5386,76000.0
2012-07-30 15:40:00,17.84,17.86,17.83,17.83,161600.0,12.5386,12.5527,12.5316,12.5316,161600.0
2012-07-30 15:45:00,17.84,17.85,17.83,17.84,130000.0,12.5386,12.5456,12.5316,12.5386,130000.0
2012-07-30 15:50:00,17.84,17.85,17.84,17.84,142400.0,12.5386,12.5456,12.5386,12.5386,142400.0
2012-07-30 15:55:00,17.85,17.86,17.84,17.86,262000.0,12.5456,12.5527,12.5386,12.5527,262000.0
2012-07-31 09:30:00,17.84,17.93,17.84,17.85,120000.0,12.5386,12.6018,12.5386,12.5456,120000.0
2012-07-31 09:35:00,17.83,17.89,17.83,17.83,129600.0,12.5316,12.5737,12.5316,12.5316,129600.0
2012-07-31 09:40:00,17.84,17.85,17.81,17.83,222000.0,12.5386,12.5456,12.5175,12.5316,222000.0
2012-07-31 09:45:00,17.83,17.85,17.82,17.84,338000.0,12.5316,12.5456,12.5245,12.5386,338000.0
2012-07-31 09:50:00,17.84,17.85,17.84,17.85,37200.0,12.5386,12.5456,12.5386,12.5456,37200.0
2012-07-31 09:55:00,17.84,17.87,17.84,17.86,33600.0,12.5386,12.5597,12.5386,12.5527,33600.0
2012-07-31 10:00:00,17.87,17.89,17.81,17.86,60800.0,12.5597,12.5737,12.5175,12.5527,60800.0
2012-07-31 10:05:00,17.86,17.91,17.85,17.88,52000.0,12.5527,12.5878,12.5456,12.5667,52000.0
2012-07-31 10:10:00,17.88,17.89,17.87,17.88,39600.0,12.5667,12.5737,12.5597,12.5667,39600.0
2012-07-31 10:15:00,17.88,17.88,17.85,17.86,44000.0,12.5667,12.5667,12.5456,12.5527,44000.0
2012-07-31 10:20:00,17.86,17.86,17.84,17.85,31600.0,12.5527,12.5527,12.5386,12.5456,31600.0
2012-07-31 10:25:00,17.85,17.86,17.84,17.85,103600.0,12.5456,12.5527,12.5386,12.5456,103600.0
2012-07-31 10:30:00,17.85,17.87,17.85,17.86,39200.0,12.5456,12.5597,12.5456,12.5527,39200.0
2012-07-31 10:35:00,17.85,17.86,17.85,17.85,35200.0,12.5456,12.5527,12.5456,12.5456,35200.0
2012-07-31 10:40:00,17.85,17.86,17.84,17.84,70400.0,12.5456,12.5527,12.5386,12.5386,70400.0
2012-07-31 10:45:00,17.84,17.85,17.83,17.83,105600.0,12.5386,12.5456,12.5316,12.5316,105600.0
2012-07-31 10:50:00,17.83,17.84,17.82,17.82,47600.0,12.5316,12.5386,12.5245,12.5245,47600.0
2012-07-31 10:55:00,17.82,17.83,17.82,17.83,46800.0,12.5245,12.5316,12.5245,12.5316,46800.0
2012-07-31 11:00:00,17.83,17.84,17.82,17.83,48800.0,12.5316,12.5386,12.5245,12.5316,48800.0
2012-07-31 11:05:00,17.83,17.83,17.82,17.82,82800.0,12.5316,12.5316,12.5245,12.5245,82800.0
2012-07-31 11:10:00,17.83,17.84,17.82,17.83,233200.0,12.5316,12.5386,12.5245,12.5316,233200.0
2012-07-31 11:15:00,17.84,17.84,17.82,17.83,37600.0,12.5386,12.5386,12.5245,12.5316,37600.0
2012-07-31 11:20:00,17.83,17.85,17.83,17.83,29600.0,12.5316,12.5456,12.5316,12.5316,29600.0
2012-07-31 11:25:00,17.83,17.83,17.81,17.82,101200.0,12.5316,12.5316,12.5175,12.5245,101200.0
2012-07-31 11:30:00,17.82,17.83,17.81,17.81,24000.0,12.5245,12.5316,12.5175,12.5175,24000.0
2012-07-31 11:35:00,17.82,17.82,17.79,17.79,29200.0,12.5245,12.5245,12.5035,12.5035,29200.0
2012-07-31 11:40:00,17.8,17.8,17.79,17.8,32000.0,12.5105,12.5105,12.5035,12.5105,32000.0
2012-07-31 11:45:00,17.79,17.81,17.79,17.81,64000.0,12.5035,12.5175,12.5035,12.5175,64000.0
2012-07-31 11:50:00,17.8,17.8,17.79,17.79,29200.0,12.5105,12.5105,12.5035,12.5035,29200.0
2012-07-31 11:55:00,17.79,17.79,17.78,17.78,38400.0,12.5035,12.5035,12.4964,12.4964,38400.0
2012-07-31 12:00:00,17.78,17.8,17.78,17.79,51200.0,12.4964,12.5105,12.4964,12.5035,51200.0
2012-07-31 12:05:00,17.79,17.8,17.79,17.79,40400.0,12.5035,12.5105,12.5035,12.5035,40400.0
2012-07-31 12:10:00,17.79,17.79,17.75,17.77,67200.0,12.5035,12.5035,12.4753,12.4894,67200.0
2012-07-31 12:15:00,17.77,17.77,17.75,17.75,35600.0,12.4894,12.4894,12.4753,12.4753,35600.0
2012-07-31 12:20:00,17.75,17.76,17.74,17.74,58000.0,12.4753,12.4824,12.4683,12.4683,58000.0
2012-07-31 12:25:00,17.74,17.75,17.74,17.74,27600.0,12.4683,12.4753,12.4683,12.4683,27600.0
2012-07-31 12:30:00,17.75,17.75,17.73,17.73,88400.0,12.4753,12.4753,12.4613,12.4613,88400.0
2012-07-31 12:35:00,17.73,17.76,17.73,17.76,46400.0,12.4613,12.4824,12.4613,12.4824,46400.0
2012-07-31 12:40:00,17.76,17.77,17.76,17.77,29200.0,12.4824,12.4894,12.4824,12.4894,29200.0
2012-07-31 12:45:00,17.77,17.77,17.75,17.77,28800.0,12.4894,12.4894,12.4753,12.4894,28800.0
2012-07-31 12:50:00,17.77,17.78,17.77,17.78,11600.0,12.4894,12.4964,12.4894,12.4964,11600.0
2012-07-31 12:55:00,17.77,17.78,17.76,17.76,27200.0,12.4894,12.4964,12.4824,12.4824,27200.0
2012-07-31 13:00:00,17.76,17.78,17.76,17.78,20000.0,12.4824,12.4964,12.4824,12.4964,20000.0
2012-07-31 13:05:00,17.78,17.8,17.78,17.78,65200.0,12.4964,12.5105,12.4964,12.4964,65200.0
2012-07-31 13:10:00,17.78,17.78,17.77,17.78,68800.0,12.4964,12.4964,12.4894,12.4964,68800.0
2012-07-31 13:15:00,17.78,17.79,17.78,17.78,82400.0,12.4964,12.5035,12.4964,12.4964,82400.0
2012-07-31 13:20:00,17.78,17.78,17.75,17.75,41200.0,12.4964,12.4964,12.4753,12.4753,41200.0
2012-07-31 13:25:00,17.75,17.78,17.75,17.78,33200.0,12.4753,12.4964,12.4753,12.4964,33200.0
2012-07-31 13:30:00,17.78,17.8,17.78,17.8,38000.0,12.4964,12.5105,12.4964,12.5105,38000.0
2012-07-31 13:35:00,17.79,17.79,17.78,17.78,28800.0,12.5035,12.5035,12.4964,12.4964,28800.0
2012-07-31 13:40:00,17.78,17.79,17.76,17.76,39600.0,12.4964,12.5035,12.4824,12.4824,39600.0
2012-07-31 13:45:00,17.76,17.76,17.74,17.75,18000.0,12.4824,12.4824,12.4683,12.4753,18000.0
2012-07-31 13:50:00,17.75,17.75,17.75,17.75,25200.0,12.4753,12.4753,12.4753,12.4753,25200.0
2012-07-31 13:55:00,17.75,17.75,17.74,17.74,28400.0,12.4753,12.4753,12.4683,12.4683,28400.0
2012-07-31 14:00:00,17.74,17.75,17.74,17.75,40400.0,12.4683,12.4753,12.4683,12.4753,40400.0
2012-07-31 14:05:00,17.75,17.76,17.75,17.76,22800.0,12.4753,12.4824,12.4753,12.4824,22800.0
2012-07-31 14:10:00,17.76,17.76,17.75,17.76,25200.0,12.4824,12.4824,12.4753,12.4824,25200.0
2012-07-31 14:15:00,17.76,17.78,17.76,17.77,45600.0,12.4824,12.4964,12.4824,12.4894,45600.0
2012-07-31 14:20:00,17.77,17.78,17.75,17.76,120400.0,12.4894,12.4964,12.4753,12.4824,120400.0
2012-07-31 14:25:00,17.77,17.77,17.75,17.76,55600.0,12.4894,12.4894,12.4753,12.4824,55600.0
2012-07-31 14:30:00,17.77,17.78,17.76,17.78,48000.0,12.4894,12.4964,12.4824,12.4964,48000.0
2012-07-31 14:35:00,17.78,17.78,17.77,17.77,319200.0,12.4964,12.4964,12.4894,12.4894,319200.0
2012-07-31 14:40:00,17.77,17.78,17.76,17.77,90000.0,12.4894,12.4964,12.4824,12.4894,90000.0
2012-07-31 14:45:00,17.77,17.78,17.76,17.77,156800.0,12.4894,12.4964,12.4824,12.4894,156800.0
2012-07-31 14:50:00,17.78,17.78,17.77,17.77,54000.0,12.4964,12.4964,12.4894,12.4894,54000.0
2012-07-31 14:55:00,17.77,17.77,17.73,17.74,92400.0,12.4894,12.4894,12.4613,12.4683,92400.0
2012-07-31 15:00:00,17.74,17.74,17.72,17.73,64400.0,12.4683,12.4683,12.4543,12.4613,64400.0
2012-07-31 15:05:00,17.74,17.75,17.73,17.75,62800.0,12.4683,12.4753,12.4613,12.4753,62800.0
2012-07-31 15:10:00,17.75,17.75,17.73,17.73,45200.0,12.4753,12.4753,12.4613,12.4613,45200.0
2012-07-31 15:15:00,17.73,17.75,17.72,17.75,53200.0,12.4613,12.4753,12.4543,12.4753,53200.0
2012-07-31 15:20:00,17.75,17.75,17.74,17.74,59200.0,12.4753,12.4753,12.4683,12.4683,59200.0
2012-07-31 15:25:00,17.74,17.76,17.74,17.75,53600.0,12.4683,12.4824,12.4683,12.4753,53600.0
2012-07-31 15:30:00,17.75,17.76,17.73,17.73,103200.0,12.4753,12.4824,12.4613,12.4613,103200.0
2012-07-31 15:35:00,17.73,17.74,17.72,17.74,88800.0,12.4613,12.4683,12.4543,12.4683,88800.0
2012-07-31 15:40:00,17.73,17.75,17.73,17.75,67200.0,12.4613,12.4753,12.4613,12.4753,67200.0
2012-07-31 15:45:00,17.75,17.75,17.72,17.74,225600.0,12.4753,12.4753,12.4543,12.4683,225600.0
2012-07-31 15:50:00,17.74,17.74,17.72,17.73,197200.0,12.4683,12.4683,12.4543,12.4613,197200.0
2012-07-31 15:55:00,17.73,17.73,17.71,17.72,578000.0,12.4613,12.4613,12.4472,12.4543,578000.0
2012-08-01 09:30:00,17.82,17.84,17.75,17.77,233600.0,12.5245,12.5386,12.4753,12.4894,233600.0
2012-08-01 09:35:00,17.78,17.78,17.75,17.75,108000.0,12.4964,12.4964,12.4753,12.4753,108000.0
2012-08-01 09:40:00,17.75,17.75,17.7,17.71,111600.0,12.4753,12.4753,12.4402,12.4472,111600.0
2012-08-01 09:45:00,17.71,17.74,17.7,17.71,42400.0,12.4472,12.4683,12.4402,12.4472,42400.0
2012-08-01 09:50:00,17.72,17.75,17.72,17.75,22800.0,12.4543,12.4753,12.4543,12.4753,22800.0
2012-08-01 09:55:00,17.74,18.0,17.71,17.92,285600.0,12.4683,12.651,12.4472,12.5948,285600.0
2012-08-01 10:00:00,17.91,18.06,17.81,17.94,428400.0,12.5878,12.6932,12.5175,12.6089,428400.0
2012-08-01 10:05:00,17.93,17.99,17.88,17.9,134000.0,12.6018,12.644,12.5667,12.5808,134000.0
2012-08-01 10:10:00,17.9,17.9,17.76,17.82,274400.0,12.5808,12.5808,12.4824,12.5245,274400.0
2012-08-01 10:15:00,17.82,17.83,17.77,17.83,110000.0,12.5245,12.5316,12.4894,12.5316,110000.0
2012-08-01 10:20:00,17.83,17.86,17.83,17.84,90000.0,12.5316,12.5527,12.5316,12.5386,90000.0
2012-08-01 10:25:00,17.84,17.86,17.83,17.86,53600.0,12.5386,12.5527,12.5316,12.5527,53600.0
2012-08-01 10:30:00,17.85,17.86,17.82,17.84,28000.0,12.5456,12.5527,12.5245,12.5386,28000.0
2012-08-01 10:35:00,17.83,17.85,17.83,17.83,33200.0,12.5316,12.5456,12.5316,12.5316,33200.0
2012-08-01 10:40:00,17.83,17.84,17.82,17.83,33200.0,12.5316,12.5386,12.5245,12.5316,33200.0
2012-08-01 10:45:00,17.84,17.86,17.82,17.82,89200.0,12.5386,12.5527,12.5245,12.5245,89200.0
2012-08-01 10:50:00,17.82,17.82,17.72,17.75,202400.0,12.5245,12.5245,12.4543,12.4753,202400.0
2012-08-01 10:55:00,17.75,17.77,17.75,17.76,78000.0,12.4753,12.4894,12.4753,12.4824,78000.0
2012-08-01 11:00:00,17.77,17.78,17.76,17.77,22800.0,12.4894,12.4964,12.4824,12.4894,22800.0
2012-08-01 11:05:00,17.77,17.8,17.77,17.79,21600.0,12.4894,12.5105,12.4894,12.5035,21600.0
2012-08-01 11:10:00,17.79,17.79,17.75,17.77,41600.0,12.5035,12.5035,12.4753,12.4894,41600.0
2012-08-01 11:15:00,17.77,17.79,17.77,17.79,21600.0,12.4894,12.5035,12.4894,12.5035,21600.0
2012-08-01 11:20:00,17.78,17.79,17.75,17.76,163200.0,12.4964,12.5035,12.4753,12.4824,163200.0
2012-08-01 11:25:00,17.76,17.79,17.76,17.79,67600.0,12.4824,12.5035,12.4824,12.5035,67600.0
2012-08-01 11:30:00,17.79,17.81,17.79,17.79,41600.0,12.5035,12.5175,12.5035,12.5035,41600.0
2012-08-01 11:35:00,17.79,17.79,17.78,17.79,26400.0,12.5035,12.5035,12.4964,12.5035,26400.0
2012-08-01 11:40:00,17.8,17.82,17.79,17.82,164400.0,12.5105,12.5245,12.5035,12.5245,164400.0
2012-08-01 11:45:00,17.81,17.82,17.75,17.82,44800.0,12.5175,12.5245,12.4753,12.5245,44800.0
2012-08-01 11:50:00,17.81,17.86,17.81,17.84,85200.0,12.5175,12.5527,12.5175,12.5386,85200.0
2012-08-01 11:55:00,17.84,17.86,17.82,17.82,81600.0,12.5386,12.5527,12.5245,12.5245,81600.0
2012-08-01 12:00:00,17.82,17.86,17.82,17.85,140000.0,12.5245,12.5527,12.5245,12.5456,140000.0
2012-08-01 12:05:00,17.86,17.87,17.85,17.85,50800.0,12.5527,12.5597,12.5456,12.5456,50800.0
2012-08-01 12:10:00,17.85,17.86,17.81,17.81,133600.0,12.5456,12.5527,12.5175,12.5175,133600.0
2012-08-01 12:15:00,17.81,17.83,17.81,17.82,84800.0,12.5175,12.5316,12.5175,12.5245,84800.0
2012-08-01 12:20:00,17.81,17.81,17.79,17.79,56800.0,12.5175,12.5175,12.5035,12.5035,56800.0
2012-08-01 12:25:00,17.8,17.8,17.78,17.78,72400.0,12.5105,12.5105,12.4964,12.4964,72400.0
2012-08-01 12:30:00,17.78,17.78,17.76,17.78,71600.0,12.4964,12.4964,12.4824,12.4964,71600.0
2012-08-01 12:35:00,17.78,17.78,17.77,17.78,40800.0,12.4964,12.4964,12.4894,12.4964,40800.0
2012-08-01 12:40:00,17.77,17.78,17.77,17.77,40400.0,12.4894,12.4964,12.4894,12.4894,40400.0
2012-08-01 12:45:00,17.77,17.79,17.77,17.79,58800.0,12.4894,12.5035,12.4894,12.5035,58800.0
2012-08-01 12:50:00,17.79,17.79,17.78,17.78,26800.0,12.5035,12.5035,12.4964,12.4964,26800.0
2012-08-01 12:55:00,17.78,17.79,17.78,17.79,28800.0,12.4964,12.5035,12.4964,12.5035,28800.0
2012-08-01 13:00:00,17.79,17.79,17.78,17.79,51600.0,12.5035,12.5035,12.4964,12.5035,51600.0
2012-08-01 13:05:00,17.79,17.8,17.79,17.8,24000.0,12.5035,12.5105,12.5035,12.5105,24000.0
2012-08-01 13:10:00,17.8,17.81,17.79,17.79,68400.0,12.5105,12.5175,12.5035,12.5035,68400.0
2012-08-01 13:15:00,17.8,17.8,17.78,17.79,30800.0,12.5105,12.5105,12.4964,12.5035,30800.0
2012-08-01 13:20:00,17.79,17.8,17.78,17.8,28800.0,12.5035,12.5105,12.4964,12.5105,28800.0
2012-08-01 13:25:00,17.8,17.8,17.79,17.79,25600.0,12.5105,12.5105,12.5035,12.5035,25600.0
2012-08-01 13:30:00,17.79,17.79,17.75,17.76,27200.0,12.5035,12.5035,12.4753,12.4824,27200.0
2012-08-01 13:35:00,17.76,17.76,17.75,17.75,28400.0,12.4824,12.4824,12.4753,12.4753,28400.0
2012-08-01 13:40:00,17.76,17.77,17.75,17.76,42400.0,12.4824,12.4894,12.4753,12.4824,42400.0
2012-08-01 13:45:00,17.77,17.78,17.76,17.76,42000.0,12.4894,12.4964,12.4824,12.4824,42000.0
2012-08-01 13:50:00,17.76,17.76,17.73,17.73,40800.0,12.4824,12.4824,12.4613,12.4613,40800.0
2012-08-01 13:55:00,17.73,17.73,17.68,17.68,43600.0,12.4613,12.4613,12.4261,12.4261,43600.0
2012-08-01 14:00:00,17.68,17.71,17.68,17.69,64800.0,12.4261,12.4472,12.4261,12.4332,64800.0
2012-08-01 14:05:00,17.69,17.72,17.68,17.71,118000.0,12.4332,12.4543,12.4261,12.4472,118000.0
2012-08-01 14:10:00,17.71,17.73,17.67,17.69,152800.0,12.4472,12.4613,12.4191,12.4332,152800.0
2012-08-01 14:15:00,17.69,17.69,17.61,17.63,178800.0,12.4332,12.4332,12.3769,12.391,178800.0
2012-08-01 14:20:00,17.63,17.69,17.63,17.67,93600.0,12.391,12.4332,12.391,12.4191,93600.0
2012-08-01 14:25:00,17.67,17.71,17.66,17.7,97200.0,12.4191,12.4472,12.4121,12.4402,97200.0
2012-08-01 14:30:00,17.7,17.71,17.68,17.7,88800.0,12.4402,12.4472,12.4261,12.4402,88800.0
2012-08-01 14:35:00,17.7,17.72,17.7,17.71,98000.0,12.4402,12.4543,12.4402,12.4472,98000.0
2012-08-01 14:40:00,17.71,17.71,17.68,17.68,66400.0,12.4472,12.4472,12.4261,12.4261,66400.0
2012-08-01 14:45:00,17.68,17.68,17.65,17.66,52000.0,12.4261,12.4261,12.4051,12.4121,52000.0
2012-08-01 14:50:00,17.66,17.66,17.64,17.64,73200.0,12.4121,12.4121,12.398,12.398,73200.0
2012-08-01 14:55:00,17.65,17.68,17.65,17.67,44400.0,12.4051,12.4261,12.4051,12.4191,44400.0
2012-08-01 15:00:00,17.67,17.68,17.66,17.68,112400.0,12.4191,12.4261,12.4121,12.4261,112400.0
2012-08-01 15:05:00,17.68,17.7,17.65,17.66,110000.0,12.4261,12.4402,12.4051,12.4121,110000.0
2012-08-01 15:10:00,17.65,17.66,17.64,17.64,88800.0,12.4051,12.4121,12.398,12.398,88800.0
2012-08-01 15:15:00,17.64,17.66,17.64,17.66,89200.0,12.398,12.4121,12.398,12.4121,89200.0
2012-08-01 15:20:00,17.66,17.68,17.65,17.68,63600.0,12.4121,12.4261,12.4051,12.4261,63600.0
2012-08-01 15:25:00,17.68,17.69,17.68,17.69,57600.0,12.4261,12.4332,12.4261,12.4332,57600.0
2012-08-01 15:30:00,17.69,17.69,17.65,17.66,137200.0,12.4332,12.4332,12.4051,12.4121,137200.0
2012-08-01 15:35:00,17.67,17.68,17.65,17.66,151600.0,12.4191,12.4261,12.4051,12.4121,151600.0
2012-08-01 15:40:00,17.66,17.67,17.64,17.66,124000.0,12.4121,12.4191,12.398,12.4121,124000.0
2012-08-01 15:45:00,17.67,17.69,17.66,17.68,174400.0,12.4191,12.4332,12.4121,12.4261,174400.0
2012-08-01 15:50:00,17.68,17.69,17.67,17.67,219600.0,12.4261,12.4332,12.4191,12.4191,219600.0
2012-08-01 15:55:00,17.67,17.67,17.64,17.64,349200.0,12.4191,12.4191,12.398,12.398,349200.0
2012-08-02 09:30:00,17.55,17.6,17.5,17.6,194800.0,12.3348,12.3699,12.2996,12.3699,194800.0
2012-08-02 09:35:00,17.58,17.59,17.49,17.49,127600.0,12.3559,12.3629,12.2926,12.2926,127600.0
2012-08-02 09:40:00,17.5,17.5,17.48,17.5,48000.0,12.2996,12.2996,12.2856,12.2996,48000.0
2012-08-02 09:45:00,17.5,17.54,17.5,17.5,66400.0,12.2996,12.3277,12.2996,12.2996,66400.0
2012-08-02 09:50:00,17.5,17.56,17.48,17.54,89200.0,12.2996,12.3418,12.2856,12.3277,89200.0
2012-08-02 09:55:00,17.55,17.55,17.5,17.51,25600.0,12.3348,12.3348,12.2996,12.3067,25600.0
2012-08-02 10:00:00,17.5,17.52,17.47,17.49,83200.0,12.2996,12.3137,12.2785,12.2926,83200.0
2012-08-02 10:05:00,17.48,17.53,17.46,17.51,54800.0,12.2856,12.3207,12.2715,12.3067,54800.0
2012-08-02 10:10:00,17.51,17.53,17.5,17.5,33200.0,12.3067,12.3207,12.2996,12.2996,33200.0
2012-08-02 10:15:00,17.51,17.52,17.5,17.5,26400.0,12.3067,12.3137,12.2996,12.2996,26400.0
2012-08-02 10:20:00,17.51,17.53,17.5,17.51,30400.0,12.3067,12.3207,12.2996,12.3067,30400.0
2012-08-02 10:25:00,17.51,17.55,17.5,17.54,35600.0,12.3067,12.3348,12.2996,12.3277,35600.0
2012-08-02 10:30:00,17.54,17.55,17.52,17.54,22000.0,12.3277,12.3348,12.3137,12.3277,22000.0
2012-08-02 10:35:00,17.53,17.53,17.51,17.51,25200.0,12.3207,12.3207,12.3067,12.3067,25200.0
2012-08-02 10:40:00,17.52,17.54,17.5,17.53,44400.0,12.3137,12.3277,12.2996,12.3207,44400.0
2012-08-02 10:45:00,17.53,17.56,17.52,17.55,57200.0,12.3207,12.3418,12.3137,12.3348,57200.0
2012-08-02 10:50:00,17.56,17.58,17.5,17.5,57200.0,12.3418,12.3559,12.2996,12.2996,57200.0
2012-08-02 10:55:00,17.51,17.53,17.49,17.5,92800.0,12.3067,12.3207,12.2926,12.2996,92800.0
2012-08-02 11:00:00,17.5,17.52,17.48,17.49,65600.0,12.2996,12.3137,12.2856,12.2926,65600.0
2012-08-02 11:05:00,17.5,17.5,17.48,17.48,47600.0,12.2996,12.2996,12.2856,12.2856,47600.0
2012-08-02 11:10:00,17.48,17.48,17.45,17.48,70000.0,12.2856,12.2856,12.2645,12.2856,70000.0
2012-08-02 11:15:00,17.48,17.48,17.45,17.47,82400.0,12.2856,12.2856,12.2645,12.2785,82400.0
2012-08-02 11:20:00,17.46,17.48,17.45,17.48,45600.0,12.2715,12.2856,12.2645,12.2856,45600.0
2012-08-02 11:25:00,17.47,17.49,17.46,17.49,23600.0,12.2785,12.2926,12.2715,12.2926,23600.0
2012-08-02 11:30:00,17.49,17.49,17.44,17.45,55200.0,12.2926,12.2926,12.2575,12.2645,55200.0
2012-08-02 11:35:00,17.45,17.46,17.41,17.41,47600.0,12.2645,12.2715,12.2364,12.2364,47600.0
2012-08-02 11:40:00,17.41,17.42,17.39,17.4,42800.0,12.2364,12.2434,12.2223,12.2293,42800.0
2012-08-02 11:45:00,17.4,17.43,17.4,17.41,59200.0,12.2293,12.2504,12.2293,12.2364,59200.0
2012-08-02 11:50:00,17.41,17.44,17.41,17.44,84000.0,12.2364,12.2575,12.2364,12.2575,84000.0
2012-08-02 11:55:00,17.44,17.47,17.43,17.46,31200.0,12.2575,12.2785,12.2504,12.2715,31200.0
2012-08-02 12:00:00,17.47,17.47,17.45,17.45,26400.0,12.2785,12.2785,12.2645,12.2645,26400.0
2012-08-02 12:05:00,17.45,17.45,17.43,17.45,72800.0,12.2645,12.2645,12.2504,12.2645,72800.0
2012-08-02 12:10:00,17.45,17.45,17.44,17.45,18000.0,12.2645,12.2645,12.2575,12.2645,18000.0
2012-08-02 12:15:00,17.45,17.45,17.43,17.43,36800.0,12.2645,12.2645,12.2504,12.2504,36800.0
2012-08-02 12:20:00,17.43,17.44,17.42,17.43,44800.0,12.2504,12.2575,12.2434,12.2504,44800.0
2012-08-02 12:25:00,17.44,17.44,17.43,17.43,10800.0,12.2575,12.2575,12.2504,12.2504,10800.0
2012-08-02 12:30:00,17.43,17.44,17.41,17.41,107200.0,12.2504,12.2575,12.2364,12.2364,107200.0
2012-08-02 12:35:00,17.41,17.43,17.4,17.43,29200.0,12.2364,12.2504,12.2293,12.2504,29200.0
2012-08-02 12:40:00,17.43,17.44,17.43,17.44,65600.0,12.2504,12.2575,12.2504,12.2575,65600.0
2012-08-02 12:45:00,17.45,17.45,17.43,17.44,60400.0,12.2645,12.2645,12.2504,12.2575,60400.0
2012-08-02 12:50:00,17.44,17.45,17.43,17.43,20800.0,12.2575,12.2645,12.2504,12.2504,20800.0
2012-08-02 12:55:00,17.43,17.47,17.43,17.47,51200.0,12.2504,12.2785,12.2504,12.2785,51200.0
2012-08-02 13:00:00,17.47,17.48,17.45,17.46,48800.0,12.2785,12.2856,12.2645,12.2715,48800.0
2012-08-02 13:05:00,17.46,17.49,17.44,17.48,140000.0,12.2715,12.2926,12.2575,12.2856,140000.0
2012-08-02 13:10:00,17.48,17.5,17.48,17.48,22800.0,12.2856,12.2996,12.2856,12.2856,22800.0
2012-08-02 13:15:00,17.48,17.49,17.47,17.47,24000.0,12.2856,12.2926,12.2785,12.2785,24000.0
2012-08-02 13:20:00,17.47,17.49,17.47,17.47,16800.0,12.2785,12.2926,12.2785,12.2785,16800.0
2012-08-02 13:25:00,17.47,17.48,17.46,17.47,32800.0,12.2785,12.2856,12.2715,12.2785,32800.0
2012-08-02 13:30:00,17.47,17.47,17.45,17.47,38800.0,12.2785,12.2785,12.2645,12.2785,38800.0
2012-08-02 13:35:00,17.46,17.46,17.43,17.45,25200.0,12.2715,12.2715,12.2504,12.2645,25200.0
2012-08-02 13:40:00,17.45,17.46,17.44,17.45,23200.0,12.2645,12.2715,12.2575,12.2645,23200.0
2012-08-02 13:45:00,17.45,17.47,17.44,17.44,31200.0,12.2645,12.2785,12.2575,12.2575,31200.0
2012-08-02 13:50:00,17.44,17.46,17.43,17.43,39600.0,12.2575,12.2715,12.2504,12.2504,39600.0
2012-08-02 13:55:00,17.44,17.45,17.42,17.42,27600.0,12.2575,12.2645,12.2434,12.2434,27600.0
2012-08-02 14:00:00,17.42,17.44,17.41,17.43,67200.0,12.2434,12.2575,12.2364,12.2504,67200.0
2012-08-02 14:05:00,17.44,17.45,17.44,17.44,36000.0,12.2575,12.2645,12.2575,12.2575,36000.0
2012-08-02 14:10:00,17.45,17.45,17.43,17.44,41600.0,12.2645,12.2645,12.2504,12.2575,41600.0
2012-08-02 14:15:00,17.44,17.45,17.43,17.45,23600.0,12.2575,12.2645,12.2504,12.2645,23600.0
2012-08-02 14:20:00,17.45,17.46,17.45,17.46,33200.0,12.2645,12.2715,12.2645,12.2715,33200.0
2012-08-02 14:25:00,17.46,17.47,17.44,17.45,32800.0,12.2715,12.2785,12.2575,12.2645,32800.0
2012-08-02 14:30:00,17.45,17.47,17.44,17.46,28000.0,12.2645,12.2785,12.2575,12.2715,28000.0
2012-08-02 14:35:00,17.47,17.49,17.45,17.47,62400.0,12.2785,12.2926,12.2645,12.2785,62400.0
2012-08-02 14:40:00,17.48,17.48,17.47,17.47,23600.0,12.2856,12.2856,12.2785,12.2785,23600.0
2012-08-02 14:45:00,17.48,17.48,17.46,17.47,18400.0,12.2856,12.2856,12.2715,12.2785,18400.0
2012-08-02 14:50:00,17.47,17.48,17.44,17.44,38000.0,12.2785,12.2856,12.2575,12.2575,38000.0
2012-08-02 14:55:00,17.45,17.47,17.43,17.47,63600.0,12.2645,12.2785,12.2504,12.2785,63600.0
2012-08-02 15:00:00,17.46,17.49,17.46,17.48,46000.0,12.2715,12.2926,12.2715,12.2856,46000.0
2012-08-02 15:05:00,17.48,17.49,17.46,17.48,44800.0,12.2856,12.2926,12.2715,12.2856,44800.0
2012-08-02 15:10:00,17.48,17.5,17.47,17.49,80800.0,12.2856,12.2996,12.2785,12.2926,80800.0
2012-08-02 15:15:00,17.5,17.5,17.48,17.5,87600.0,12.2996,12.2996,12.2856,12.2996,87600.0
2012-08-02 15:20:00,17.5,17.51,17.49,17.49,73600.0,12.2996,12.3067,12.2926,12.2926,73600.0
2012-08-02 15:25:00,17.49,17.52,17.49,17.49,89600.0,12.2926,12.3137,12.2926,12.2926,89600.0
2012-08-02 15:30:00,17.49,17.51,17.48,17.51,68400.0,12.2926,12.3067,12.2856,12.3067,68400.0
2012-08-02 15:35:00,17.5,17.5,17.48,17.5,76800.0,12.2996,12.2996,12.2856,12.2996,76800.0
2012-08-02 15:40:00,17.5,17.52,17.5,17.52,95600.0,12.2996,12.3137,12.2996,12.3137,95600.0
2012-08-02 15:45:00,17.52,17.55,17.52,17.54,184000.0,12.3137,12.3348,12.3137,12.3277,184000.0
2012-08-02 15:50:00,17.55,17.57,17.55,17.57,188400.0,12.3348,12.3488,12.3348,12.3488,188400.0
2012-08-02 15:55:00,17.57,17.57,17.55,17.55,255600.0,12.3488,12.3488,12.3348,12.3348,255600.0
2012-08-03 09:30:00,17.68,17.71,17.64,17.67,174800.0,12.4261,12.4472,12.398,12.4191,174800.0
2012-08-03 09:35:00,17.67,17.71,17.61,17.63,99200.0,12.4191,12.4472,12.3769,12.391,99200.0
2012-08-03 09:40:00,17.63,17.65,17.55,17.57,41600.0,12.391,12.4051,12.3348,12.3488,41600.0
2012-08-03 09:45:00,17.57,17.63,17.57,17.63,37600.0,12.3488,12.391,12.3488,12.391,37600.0
2012-08-03 09:50:00,17.63,17.68,17.63,17.68,86000.0,12.391,12.4261,12.391,12.4261,86000.0
2012-08-03 09:55:00,17.68,17.72,17.66,17.67,66800.0,12.4261,12.4543,12.4121,12.4191,66800.0
2012-08-03 10:00:00,17.69,17.74,17.68,17.74,55600.0,12.4332,12.4683,12.4261,12.4683,55600.0
2012-08-03 10:05:00,17.73,17.74,17.69,17.72,81200.0,12.4613,12.4683,12.4332,12.4543,81200.0
2012-08-03 10:10:00,17.72,17.73,17.69,17.71,32800.0,12.4543,12.4613,12.4332,12.4472,32800.0
2012-08-03 10:15:00,17.72,17.74,17.72,17.74,23600.0,12.4543,12.4683,12.4543,12.4683,23600.0
2012-08-03 10:20:00,17.74,17.75,17.73,17.74,25600.0,12.4683,12.4753,12.4613,12.4683,25600.0
2012-08-03 10:25:00,17.74,17.75,17.73,17.75,40800.0,12.4683,12.4753,12.4613,12.4753,40800.0
2012-08-03 10:30:00,17.75,17.75,17.74,17.75,53200.0,12.4753,12.4753,12.4683,12.4753,53200.0
2012-08-03 10:35:00,17.75,17.75,17.74,17.75,55200.0,12.4753,12.4753,12.4683,12.4753,55200.0
2012-08-03 10:40:00,17.75,17.75,17.74,17.75,42000.0,12.4753,12.4753,12.4683,12.4753,42000.0
2012-08-03 10:45:00,17.75,17.76,17.74,17.74,35200.0,12.4753,12.4824,12.4683,12.4683,35200.0
2012-08-03 10:50:00,17.74,17.76,17.73,17.73,36400.0,12.4683,12.4824,12.4613,12.4613,36400.0
2012-08-03 10:55:00,17.74,17.75,17.74,17.74,44800.0,12.4683,12.4753,12.4683,12.4683,44800.0
2012-08-03 11:00:00,17.74,17.74,17.72,17.73,103200.0,12.4683,12.4683,12.4543,12.4613,103200.0
2012-08-03 11:05:00,17.73,17.74,17.73,17.74,31200.0,12.4613,12.4683,12.4613,12.4683,31200.0
2012-08-03 11:10:00,17.73,17.73,17.7,17.71,46400.0,12.4613,12.4613,12.4402,12.4472,46400.0
2012-08-03 11:15:00,17.72,17.74,17.71,17.74,64400.0,12.4543,12.4683,12.4472,12.4683,64400.0
2012-08-03 11:20:00,17.74,17.75,17.71,17.72,37600.0,12.4683,12.4753,12.4472,12.4543,37600.0
2012-08-03 11:25:00,17.73,17.73,17.71,17.71,26400.0,12.4613,12.4613,12.4472,12.4472,26400.0
2012-08-03 11:30:00,17.71,17.73,17.7,17.72,33600.0,12.4472,12.4613,12.4402,12.4543,33600.0
2012-08-03 11:35:00,17.72,17.73,17.71,17.71,42400.0,12.4543,12.4613,12.4472,12.4472,42400.0
2012-08-03 11:40:00,17.71,17.72,17.71,17.71,21200.0,12.4472,12.4543,12.4472,12.4472,21200.0
2012-08-03 11:45:00,17.71,17.71,17.69,17.69,28000.0,12.4472,12.4472,12.4332,12.4332,28000.0
2012-08-03 11:50:00,17.69,17.71,17.68,17.7,29600.0,12.4332,12.4472,12.4261,12.4402,29600.0
2012-08-03 11:55:00,17.71,17.72,17.7,17.72,56400.0,12.4472,12.4543,12.4402,12.4543,56400.0
2012-08-03 12:00:00,17.72,17.72,17.69,17.71,35200.0,12.4543,12.4543,12.4332,12.4472,35200.0
2012-08-03 12:05:00,17.71,17.71,17.69,17.69,71200.0,12.4472,12.4472,12.4332,12.4332,71200.0
2012-08-03 12:10:00,17.69,17.71,17.68,17.69,24400.0,12.4332,12.4472,12.4261,12.4332,24400.0
2012-08-03 12:15:00,17.7,17.7,17.68,17.7,38800.0,12.4402,12.4402,12.4261,12.4402,38800.0
2012-08-03 12:20:00,17.7,17.7,17.7,17.7,9200.0,12.4402,12.4402,12.4402,12.4402,9200.0
2012-08-03 12:25:00,17.7,17.71,17.7,17.7,14400.0,12.4402,12.4472,12.4402,12.4402,14400.0
2012-08-03 12:30:00,17.7,17.7,17.68,17.69,12400.0,12.4402,12.4402,12.4261,12.4332,12400.0
2012-08-03 12:35:00,17.69,17.7,17.68,17.7,10000.0,12.4332,12.4402,12.4261,12.4402,10000.0
2012-08-03 12:40:00,17.7,17.71,17.68,17.7,27600.0,12.4402,12.4472,12.4261,12.4402,27600.0
2012-08-03 12:45:00,17.69,17.7,17.68,17.7,17600.0,12.4332,12.4402,12.4261,12.4402,17600.0
2012-08-03 12:50:00,17.7,17.7,17.69,17.7,24000.0,12.4402,12.4402,12.4332,12.4402,24000.0
2012-08-03 12:55:00,17.7,17.71,17.69,17.7,23200.0,12.4402,12.4472,12.4332,12.4402,23200.0
2012-08-03 13:00:00,17.7,17.7,17.69,17.7,31600.0,12.4402,12.4402,12.4332,12.4402,31600.0
2012-08-03 13:05:00,17.7,17.72,17.7,17.72,18000.0,12.4402,12.4543,12.4402,12.4543,18000.0
2012-08-03 13:10:00,17.71,17.73,17.71,17.73,21600.0,12.4472,12.4613,12.4472,12.4613,21600.0
2012-08-03 13:15:00,17.73,17.74,17.71,17.72,37600.0,12.4613,12.4683,12.4472,12.4543,37600.0
2012-08-03 13:20:00,17.72,17.72,17.7,17.7,37200.0,12.4543,12.4543,12.4402,12.4402,37200.0
2012-08-03 13:25:00,17.7,17.71,17.7,17.7,11200.0,12.4402,12.4472,12.4402,12.4402,11200.0
2012-08-03 13:30:00,17.71,17.71,17.69,17.7,30800.0,12.4472,12.4472,12.4332,12.4402,30800.0
2012-08-03 13:35:00,17.7,17.7,17.69,17.7,36000.0,12.4402,12.4402,12.4332,12.4402,36000.0
2012-08-03 13:40:00,17.7,17.73,17.7,17.72,124400.0,12.4402,12.4613,12.4402,12.4543,124400.0
2012-08-03 13:45:00,17.72,17.72,17.7,17.71,35600.0,12.4543,12.4543,12.4402,12.4472,35600.0
2012-08-03 13:50:00,17.71,17.71,17.71,17.71,18000.0,12.4472,12.4472,12.4472,12.4472,18000.0
2012-08-03 13:55:00,17.71,17.73,17.71,17.73,22000.0,12.4472,12.4613,12.4472,12.4613,22000.0
2012-08-03 14:00:00,17.73,17.74,17.72,17.73,22800.0,12.4613,12.4683,12.4543,12.4613,22800.0
2012-08-03 14:05:00,17.73,17.74,17.72,17.72,24800.0,12.4613,12.4683,12.4543,12.4543,24800.0
2012-08-03 14:10:00,17.73,17.73,17.71,17.72,20400.0,12.4613,12.4613,12.4472,12.4543,20400.0
2012-08-03 14:15:00,17.72,17.73,17.72,17.73,23600.0,12.4543,12.4613,12.4543,12.4613,23600.0
2012-08-03 14:20:00,17.73,17.73,17.71,17.72,30400.0,12.4613,12.4613,12.4472,12.4543,30400.0
2012-08-03 14:25:00,17.72,17.72,17.7,17.71,30400.0,12.4543,12.4543,12.4402,12.4472,30400.0
2012-08-03 14:30:00,17.71,17.72,17.7,17.72,31600.0,12.4472,12.4543,12.4402,12.4543,31600.0
2012-08-03 14:35:00,17.71,17.72,17.7,17.7,32400.0,12.4472,12.4543,12.4402,12.4402,32400.0
2012-08-03 14:40:00,17.7,17.72,17.7,17.71,27600.0,12.4402,12.4543,12.4402,12.4472,27600.0
2012-08-03 14:45:00,17.72,17.72,17.7,17.71,34800.0,12.4543,12.4543,12.4402,12.4472,34800.0
2012-08-03 14:50:00,17.71,17.72,17.7,17.72,39200.0,12.4472,12.4543,12.4402,12.4543,39200.0
2012-08-03 14:55:00,17.72,17.72,17.71,17.71,37600.0,12.4543,12.4543,12.4472,12.4472,37600.0
2012-08-03 15:00:00,17.72,17.73,17.71,17.73,73200.0,12.4543,12.4613,12.4472,12.4613,73200.0
2012-08-03 15:05:00,17.73,17.74,17.72,17.72,31600.0,12.4613,12.4683,12.4543,12.4543,31600.0
2012-08-03 15:10:00,17.73,17.74,17.72,17.73,62400.0,12.4613,12.4683,12.4543,12.4613,62400.0
2012-08-03 15:15:00,17.73,17.73,17.72,17.72,49600.0,12.4613,12.4613,12.4543,12.4543,49600.0
2012-08-03 15:20:00,17.72,17.74,17.72,17.74,76000.0,12.4543,12.4683,12.4543,12.4683,76000.0
2012-08-03 15:25:00,17.74,17.74,17.7,17.7,79600.0,12.4683,12.4683,12.4402,12.4402,79600.0
2012-08-03 15:30:00,17.7,17.71,17.67,17.69,95600.0,12.4402,12.4472,12.4191,12.4332,95600.0
2012-08-03 15:35:00,17.69,17.71,17.68,17.7,92000.0,12.4332,12.4472,12.4261,12.4402,92000.0
2012-08-03 15:40:00,17.7,17.71,17.68,17.69,90400.0,12.4402,12.4472,12.4261,12.4332,90400.0
2012-08-03 15:45:00,17.69,17.72,17.69,17.72,245600.0,12.4332,12.4543,12.4332,12.4543,245600.0
2012-08-03 15:50:00,17.72,17.73,17.7,17.7,132400.0,12.4543,12.4613,12.4402,12.4402,132400.0
2012-08-03 15:55:00,17.7,17.72,17.69,17.72,235600.0,12.4402,12.4543,12.4332,12.4543,235600.0
2012-08-06 09:30:00,17.71,17.76,17.7,17.73,270000.0,12.4472,12.4824,12.4402,12.4613,270000.0
2012-08-06 09:35:00,17.72,17.72,17.67,17.72,25600.0,12.4543,12.4543,12.4191,12.4543,25600.0
2012-08-06 09:40:00,17.72,17.74,17.68,17.72,50400.0,12.4543,12.4683,12.4261,12.4543,50400.0
2012-08-06 09:45:00,17.72,17.78,17.72,17.76,68800.0,12.4543,12.4964,12.4543,12.4824,68800.0
2012-08-06 09:50:00,17.77,17.77,17.71,17.71,48000.0,12.4894,12.4894,12.4472,12.4472,48000.0
2012-08-06 09:55:00,17.71,17.74,17.7,17.73,45200.0,12.4472,12.4683,12.4402,12.4613,45200.0
2012-08-06 10:00:00,17.74,17.74,17.7,17.7,32000.0,12.4683,12.4683,12.4402,12.4402,32000.0
2012-08-06 10:05:00,17.7,17.7,17.68,17.7,87600.0,12.4402,12.4402,12.4261,12.4402,87600.0
2012-08-06 10:10:00,17.69,17.7,17.68,17.68,54800.0,12.4332,12.4402,12.4261,12.4261,54800.0
2012-08-06 10:15:00,17.68,17.68,17.65,17.65,26400.0,12.4261,12.4261,12.4051,12.4051,26400.0
2012-08-06 10:20:00,17.66,17.67,17.65,17.67,63600.0,12.4121,12.4191,12.4051,12.4191,63600.0
2012-08-06 10:25:00,17.66,17.68,17.66,17.68,56800.0,12.4121,12.4261,12.4121,12.4261,56800.0
2012-08-06 10:30:00,17.68,17.69,17.68,17.68,46800.0,12.4261,12.4332,12.4261,12.4261,46800.0
2012-08-06 10:35:00,17.68,17.68,17.67,17.68,49600.0,12.4261,12.4261,12.4191,12.4261,49600.0
2012-08-06 10:40:00,17.67,17.67,17.66,17.67,46000.0,12.4191,12.4191,12.4121,12.4191,46000.0
2012-08-06 10:45:00,17.66,17.66,17.64,17.64,35200.0,12.4121,12.4121,12.398,12.398,35200.0
2012-08-06 10:50:00,17.64,17.65,17.63,17.63,45600.0,12.398,12.4051,12.391,12.391,45600.0
2012-08-06 10:55:00,17.63,17.63,17.61,17.62,69600.0,12.391,12.391,12.3769,12.384,69600.0
2012-08-06 11:00:00,17.61,17.63,17.61,17.63,43200.0,12.3769,12.391,12.3769,12.391,43200.0
2012-08-06 11:05:00,17.63,17.65,17.63,17.64,46000.0,12.391,12.4051,12.391,12.398,46000.0
2012-08-06 11:10:00,17.64,17.65,17.64,17.65,32400.0,12.398,12.4051,12.398,12.4051,32400.0
2012-08-06 11:15:00,17.65,17.65,17.63,17.64,26400.0,12.4051,12.4051,12.391,12.398,26400.0
2012-08-06 11:20:00,17.64,17.65,17.64,17.64,20400.0,12.398,12.4051,12.398,12.398,20400.0
2012-08-06 11:25:00,17.64,17.65,17.62,17.62,31200.0,12.398,12.4051,12.384,12.384,31200.0
2012-08-06 11:30:00,17.61,17.65,17.61,17.65,38000.0,12.3769,12.4051,12.3769,12.4051,38000.0
2012-08-06 11:35:00,17.65,17.65,17.62,17.63,25200.0,12.4051,12.4051,12.384,12.391,25200.0
2012-08-06 11:40:00,17.63,17.63,17.62,17.62,7600.0,12.391,12.391,12.384,12.384,7600.0
2012-08-06 11:45:00,17.62,17.63,17.62,17.62,12400.0,12.384,12.391,12.384,12.384,12400.0
2012-08-06 11:50:00,17.62,17.63,17.61,17.61,31600.0,12.384,12.391,12.3769,12.3769,31600.0
2012-08-06 11:55:00,17.61,17.62,17.61,17.61,11200.0,12.3769,12.384,12.3769,12.3769,11200.0
2012-08-06 12:00:00,17.62,17.62,17.6,17.61,86400.0,12.384,12.384,12.3699,12.3769,86400.0
2012-08-06 12:05:00,17.61,17.61,17.6,17.6,45600.0,12.3769,12.3769,12.3699,12.3699,45600.0
2012-08-06 12:10:00,17.6,17.61,17.6,17.6,32400.0,12.3699,12.3769,12.3699,12.3699,32400.0
2012-08-06 12:15:00,17.61,17.63,17.61,17.62,48000.0,12.3769,12.391,12.3769,12.384,48000.0
2012-08-06 12:20:00,17.61,17.61,17.61,17.61,21200.0,12.3769,12.3769,12.3769,12.3769,21200.0
2012-08-06 12:25:00,17.61,17.61,17.6,17.6,27200.0,12.3769,12.3769,12.3699,12.3699,27200.0
2012-08-06 12:30:00,17.61,17.64,17.61,17.64,57200.0,12.3769,12.398,12.3769,12.398,57200.0
2012-08-06 12:35:00,17.64,17.65,17.63,17.64,22000.0,12.398,12.4051,12.391,12.398,22000.0
2012-08-06 12:40:00,17.64,17.65,17.62,17.63,52400.0,12.398,12.4051,12.384,12.391,52400.0
2012-08-06 12:45:00,17.62,17.62,17.62,17.62,7600.0,12.384,12.384,12.384,12.384,7600.0
2012-08-06 12:50:00,17.62,17.65,17.62,17.64,54400.0,12.384,12.4051,12.384,12.398,54400.0
2012-08-06 12:55:00,17.64,17.64,17.63,17.63,13200.0,12.398,12.398,12.391,12.391,13200.0
2012-08-06 13:00:00,17.63,17.63,17.62,17.62,18800.0,12.391,12.391,12.384,12.384,18800.0
2012-08-06 13:05:00,17.62,17.63,17.61,17.61,132000.0,12.384,12.391,12.3769,12.3769,132000.0
2012-08-06 13:10:00,17.61,17.62,17.61,17.61,55600.0,12.3769,12.384,12.3769,12.3769,55600.0
2012-08-06 13:15:00,17.62,17.63,17.61,17.61,60800.0,12.384,12.391,12.3769,12.3769,60800.0
2012-08-06 13:20:00,17.61,17.62,17.61,17.62,43200.0,12.3769,12.384,12.3769,12.384,43200.0
2012-08-06 13:25:00,17.61,17.64,17.61,17.61,23200.0,12.3769,12.398,12.3769,12.3769,23200.0
2012-08-06 13:30:00,17.63,17.64,17.63,17.64,32000.0,12.391,12.398,12.391,12.398,32000.0
2012-08-06 13:35:00,17.63,17.64,17.63,17.63,17200.0,12.391,12.398,12.391,12.391,17200.0
2012-08-06 13:40:00,17.63,17.64,17.61,17.61,16400.0,12.391,12.398,12.3769,12.3769,16400.0
2012-08-06 13:45:00,17.62,17.64,17.61,17.63,24400.0,12.384,12.398,12.3769,12.391,24400.0
2012-08-06 13:50:00,17.63,17.63,17.61,17.61,8400.0,12.391,12.391,12.3769,12.3769,8400.0
2012-08-06 13:55:00,17.62,17.62,17.61,17.62,11200.0,12.384,12.384,12.3769,12.384,11200.0
2012-08-06 14:00:00,17.62,17.64,17.62,17.64,30800.0,12.384,12.398,12.384,12.398,30800.0
2012-08-06 14:05:00,17.64,17.64,17.62,17.63,21200.0,12.398,12.398,12.384,12.391,21200.0
2012-08-06 14:10:00,17.63,17.65,17.63,17.64,20000.0,12.391,12.4051,12.391,12.398,20000.0
2012-08-06 14:15:00,17.64,17.64,17.63,17.64,14400.0,12.398,12.398,12.391,12.398,14400.0
2012-08-06 14:20:00,17.64,17.65,17.64,17.64,4800.0,12.398,12.4051,12.398,12.398,4800.0
2012-08-06 14:25:00,17.64,17.67,17.64,17.67,33600.0,12.398,12.4191,12.398,12.4191,33600.0
2012-08-06 14:30:00,17.66,17.68,17.66,17.67,38800.0,12.4121,12.4261,12.4121,12.4191,38800.0
2012-08-06 14:35:00,17.67,17.67,17.66,17.66,18800.0,12.4191,12.4191,12.4121,12.4121,18800.0
2012-08-06 14:40:00,17.67,17.67,17.66,17.67,47600.0,12.4191,12.4191,12.4121,12.4191,47600.0
2012-08-06 14:45:00,17.67,17.68,17.67,17.67,27600.0,12.4191,12.4261,12.4191,12.4191,27600.0
2012-08-06 14:50:00,17.67,17.68,17.67,17.67,24000.0,12.4191,12.4261,12.4191,12.4191,24000.0
2012-08-06 14:55:00,17.67,17.67,17.66,17.67,41600.0,12.4191,12.4191,12.4121,12.4191,41600.0
2012-08-06 15:00:00,17.67,17.68,17.67,17.67,46400.0,12.4191,12.4261,12.4191,12.4191,46400.0
2012-08-06 15:05:00,17.67,17.67,17.66,17.66,52800.0,12.4191,12.4191,12.4121,12.4121,52800.0
2012-08-06 15:10:00,17.66,17.67,17.65,17.66,61600.0,12.4121,12.4191,12.4051,12.4121,61600.0
2012-08-06 15:15:00,17.67,17.67,17.64,17.66,54000.0,12.4191,12.4191,12.398,12.4121,54000.0
2012-08-06 15:20:00,17.66,17.66,17.65,17.65,43200.0,12.4121,12.4121,12.4051,12.4051,43200.0
2012-08-06 15:25:00,17.66,17.66,17.65,17.65,37200.0,12.4121,12.4121,12.4051,12.4051,37200.0
2012-08-06 15:30:00,17.65,17.65,17.62,17.62,54800.0,12.4051,12.4051,12.384,12.384,54800.0
2012-08-06 15:35:00,17.62,17.63,17.6,17.61,172400.0,12.384,12.391,12.3699,12.3769,172400.0
2012-08-06 15:40:00,17.61,17.63,17.61,17.61,73200.0,12.3769,12.391,12.3769,12.3769,73200.0
2012-08-06 15:45:00,17.61,17.64,17.61,17.64,122000.0,12.3769,12.398,12.3769,12.398,122000.0
2012-08-06 15:50:00,17.63,17.63,17.62,17.62,102800.0,12.391,12.391,12.384,12.384,102800.0
2012-08-06 15:55:00,17.62,17.62,17.6,17.61,281200.0,12.384,12.384,12.3699,12.3769,281200.0
2012-08-07 09:30:00,17.66,17.67,17.61,17.63,146400.0,12.4121,12.4191,12.3769,12.391,146400.0
2012-08-07 09:35:00,17.63,17.64,17.57,17.6,40800.0,12.391,12.398,12.3488,12.3699,40800.0
2012-08-07 09:40:00,17.6,17.61,17.6,17.6,18000.0,12.3699,12.3769,12.3699,12.3699,18000.0
2012-08-07 09:45:00,17.59,17.63,17.57,17.63,59600.0,12.3629,12.391,12.3488,12.391,59600.0
2012-08-07 09:50:00,17.63,17.64,17.61,17.63,96400.0,12.391,12.398,12.3769,12.391,96400.0
2012-08-07 09:55:00,17.63,17.64,17.63,17.64,40000.0,12.391,12.398,12.391,12.398,40000.0
2012-08-07 10:00:00,17.64,17.64,17.6,17.62,44800.0,12.398,12.398,12.3699,12.384,44800.0
2012-08-07 10:05:00,17.62,17.62,17.59,17.6,61600.0,12.384,12.384,12.3629,12.3699,61600.0
2012-08-07 10:10:00,17.6,17.61,17.57,17.61,75600.0,12.3699,12.3769,12.3488,12.3769,75600.0
2012-08-07 10:15:00,17.6,17.63,17.6,17.61,41600.0,12.3699,12.391,12.3699,12.3769,41600.0
2012-08-07 10:20:00,17.61,17.64,17.61,17.64,36400.0,12.3769,12.398,12.3769,12.398,36400.0
2012-08-07 10:25:00,17.64,17.64,17.61,17.62,304800.0,12.398,12.398,12.3769,12.384,304800.0
2012-08-07 10:30:00,17.62,17.62,17.6,17.6,26000.0,12.384,12.384,12.3699,12.3699,26000.0
2012-08-07 10:35:00,17.6,17.6,17.58,17.58,54400.0,12.3699,12.3699,12.3559,12.3559,54400.0
2012-08-07 10:40:00,17.58,17.58,17.56,17.56,54800.0,12.3559,12.3559,12.3418,12.3418,54800.0
2012-08-07 10:45:00,17.56,17.57,17.54,17.56,87200.0,12.3418,12.3488,12.3277,12.3418,87200.0
2012-08-07 10:50:00,17.56,17.57,17.54,17.54,60800.0,12.3418,12.3488,12.3277,12.3277,60800.0
2012-08-07 10:55:00,17.54,17.56,17.53,17.55,42000.0,12.3277,12.3418,12.3207,12.3348,42000.0
2012-08-07 11:00:00,17.55,17.57,17.55,17.55,41200.0,12.3348,12.3488,12.3348,12.3348,41200.0
2012-08-07 11:05:00,17.55,17.56,17.53,17.56,32400.0,12.3348,12.3418,12.3207,12.3418,32400.0
2012-08-07 11:10:00,17.56,17.57,17.55,17.56,31200.0,12.3418,12.3488,12.3348,12.3418,31200.0
2012-08-07 11:15:00,17.56,17.57,17.56,17.57,29200.0,12.3418,12.3488,12.3418,12.3488,29200.0
2012-08-07 11:20:00,17.56,17.57,17.53,17.54,55600.0,12.3418,12.3488,12.3207,12.3277,55600.0
2012-08-07 11:25:00,17.54,17.56,17.54,17.56,44800.0,12.3277,12.3418,12.3277,12.3418,44800.0
2012-08-07 11:30:00,17.56,17.57,17.56,17.56,36000.0,12.3418,12.3488,12.3418,12.3418,36000.0
2012-08-07 11:35:00,17.56,17.58,17.55,17.58,61200.0,12.3418,12.3559,12.3348,12.3559,61200.0
2012-08-07 11:40:00,17.58,17.61,17.57,17.61,73600.0,12.3559,12.3769,12.3488,12.3769,73600.0
2012-08-07 11:45:00,17.61,17.61,17.58,17.59,35200.0,12.3769,12.3769,12.3559,12.3629,35200.0
2012-08-07 11:50:00,17.6,17.6,17.59,17.6,66000.0,12.3699,12.3699,12.3629,12.3699,66000.0
2012-08-07 11:55:00,17.6,17.6,17.58,17.59,54000.0,12.3699,12.3699,12.3559,12.3629,54000.0
2012-08-07 12:00:00,17.59,17.6,17.57,17.58,52400.0,12.3629,12.3699,12.3488,12.3559,52400.0
2012-08-07 12:05:00,17.59,17.6,17.58,17.58,38800.0,12.3629,12.3699,12.3559,12.3559,38800.0
2012-08-07 12:10:00,17.58,17.58,17.57,17.58,84800.0,12.3559,12.3559,12.3488,12.3559,84800.0
2012-08-07 12:15:00,17.58,17.58,17.57,17.57,64800.0,12.3559,12.3559,12.3488,12.3488,64800.0
2012-08-07 12:20:00,17.57,17.59,17.57,17.59,9200.0,12.3488,12.3629,12.3488,12.3629,9200.0
2012-08-07 12:25:00,17.6,17.6,17.58,17.59,30400.0,12.3699,12.3699,12.3559,12.3629,30400.0
2012-08-07 12:30:00,17.59,17.6,17.59,17.59,23200.0,12.3629,12.3699,12.3629,12.3629,23200.0
2012-08-07 12:35:00,17.58,17.6,17.58,17.6,15200.0,12.3559,12.3699,12.3559,12.3699,15200.0
2012-08-07 12:40:00,17.6,17.6,17.59,17.6,25200.0,12.3699,12.3699,12.3629,12.3699,25200.0
2012-08-07 12:45:00,17.6,17.6,17.59,17.59,26000.0,12.3699,12.3699,12.3629,12.3629,26000.0
2012-08-07 12:50:00,17.59,17.59,17.57,17.58,31200.0,12.3629,12.3629,12.3488,12.3559,31200.0
2012-08-07 12:55:00,17.58,17.59,17.58,17.59,14800.0,12.3559,12.3629,12.3559,12.3629,14800.0
2012-08-07 13:00:00,17.59,17.6,17.58,17.6,28000.0,12.3629,12.3699,12.3559,12.3699,28000.0
2012-08-07 13:05:00,17.6,17.6,17.59,17.6,42800.0,12.3699,12.3699,12.3629,12.3699,42800.0
2012-08-07 13:10:00,17.6,17.61,17.58,17.6,77600.0,12.3699,12.3769,12.3559,12.3699,77600.0
2012-08-07 13:15:00,17.59,17.6,17.58,17.58,22000.0,12.3629,12.3699,12.3559,12.3559,22000.0
2012-08-07 13:20:00,17.58,17.58,17.57,17.58,27200.0,12.3559,12.3559,12.3488,12.3559,27200.0
2012-08-07 13:25:00,17.57,17.57,17.56,17.57,18000.0,12.3488,12.3488,12.3418,12.3488,18000.0
2012-08-07 13:30:00,17.57,17.58,17.55,17.57,184000.0,12.3488,12.3559,12.3348,12.3488,184000.0
2012-08-07 13:35:00,17.56,17.57,17.55,17.56,67200.0,12.3418,12.3488,12.3348,12.3418,67200.0
2012-08-07 13:40:00,17.57,17.59,17.57,17.57,58800.0,12.3488,12.3629,12.3488,12.3488,58800.0
2012-08-07 13:45:00,17.57,17.58,17.56,17.56,46400.0,12.3488,12.3559,12.3418,12.3418,46400.0
2012-08-07 13:50:00,17.56,17.57,17.55,17.56,77200.0,12.3418,12.3488,12.3348,12.3418,77200.0
2012-08-07 13:55:00,17.56,17.57,17.55,17.56,54800.0,12.3418,12.3488,12.3348,12.3418,54800.0
2012-08-07 14:00:00,17.56,17.57,17.55,17.56,67200.0,12.3418,12.3488,12.3348,12.3418,67200.0
2012-08-07 14:05:00,17.56,17.58,17.54,17.58,129600.0,12.3418,12.3559,12.3277,12.3559,129600.0
2012-08-07 14:10:00,17.58,17.58,17.54,17.55,70400.0,12.3559,12.3559,12.3277,12.3348,70400.0
2012-08-07 14:15:00,17.55,17.56,17.54,17.55,47200.0,12.3348,12.3418,12.3277,12.3348,47200.0
2012-08-07 14:20:00,17.54,17.56,17.54,17.54,49200.0,12.3277,12.3418,12.3277,12.3277,49200.0
2012-08-07 14:25:00,17.54,17.54,17.53,17.54,37200.0,12.3277,12.3277,12.3207,12.3277,37200.0
2012-08-07 14:30:00,17.54,17.54,17.53,17.54,54000.0,12.3277,12.3277,12.3207,12.3277,54000.0
2012-08-07 14:35:00,17.54,17.54,17.52,17.54,56800.0,12.3277,12.3277,12.3137,12.3277,56800.0
2012-08-07 14:40:00,17.54,17.55,17.53,17.55,51200.0,12.3277,12.3348,12.3207,12.3348,51200.0
2012-08-07 14:45:00,17.55,17.55,17.54,17.54,60800.0,12.3348,12.3348,12.3277,12.3277,60800.0
2012-08-07 14:50:00,17.54,17.54,17.53,17.53,30800.0,12.3277,12.3277,12.3207,12.3207,30800.0
2012-08-07 14:55:00,17.53,17.54,17.53,17.54,34800.0,12.3207,12.3277,12.3207,12.3277,34800.0
2012-08-07 15:00:00,17.54,17.54,17.52,17.53,42800.0,12.3277,12.3277,12.3137,12.3207,42800.0
2012-08-07 15:05:00,17.53,17.54,17.52,17.53,46400.0,12.3207,12.3277,12.3137,12.3207,46400.0
2012-08-07 15:10:00,17.53,17.53,17.51,17.53,69200.0,12.3207,12.3207,12.3067,12.3207,69200.0
2012-08-07 15:15:00,17.53,17.53,17.52,17.52,60400.0,12.3207,12.3207,12.3137,12.3137,60400.0
2012-08-07 15:20:00,17.52,17.52,17.51,17.52,58000.0,12.3137,12.3137,12.3067,12.3137,58000.0
2012-08-07 15:25:00,17.52,17.52,17.5,17.5,90800.0,12.3137,12.3137,12.2996,12.2996,90800.0
2012-08-07 15:30:00,17.5,17.5,17.47,17.48,126800.0,12.2996,12.2996,12.2785,12.2856,126800.0
2012-08-07 15:35:00,17.48,17.5,17.46,17.49,178800.0,12.2856,12.2996,12.2715,12.2926,178800.0
2012-08-07 15:40:00,17.49,17.49,17.47,17.47,142800.0,12.2926,12.2926,12.2785,12.2785,142800.0
2012-08-07 15:45:00,17.47,17.49,17.47,17.47,142400.0,12.2785,12.2926,12.2785,12.2785,142400.0
2012-08-07 15:50:00,17.47,17.48,17.45,17.45,166800.0,12.2785,12.2856,12.2645,12.2645,166800.0
2012-08-07 15:55:00,17.45,17.48,17.45,17.46,304000.0,12.2645,12.2856,12.2645,12.2715,304000.0
2012-08-08 09:30:00,17.48,17.49,17.38,17.46,165200.0,12.2856,12.2926,12.2153,12.2715,165200.0
2012-08-08 09:35:00,17.45,17.46,17.36,17.39,132400.0,12.2645,12.2715,12.2012,12.2223,132400.0
2012-08-08 09:40:00,17.41,17.42,17.38,17.39,32000.0,12.2364,12.2434,12.2153,12.2223,32000.0
2012-08-08 09:45:00,17.39,17.43,17.39,17.42,58400.0,12.2223,12.2504,12.2223,12.2434,58400.0
2012-08-08 09:50:00,17.41,17.41,17.36,17.38,87200.0,12.2364,12.2364,12.2012,12.2153,87200.0
2012-08-08 09:55:00,17.38,17.39,17.36,17.39,47200.0,12.2153,12.2223,12.2012,12.2223,47200.0
2012-08-08 10:00:00,17.39,17.39,17.37,17.38,50800.0,12.2223,12.2223,12.2083,12.2153,50800.0
2012-08-08 10:05:00,17.38,17.39,17.37,17.37,31600.0,12.2153,12.2223,12.2083,12.2083,31600.0
2012-08-08 10:10:00,17.38,17.39,17.38,17.38,42800.0,12.2153,12.2223,12.2153,12.2153,42800.0
2012-08-08 10:15:00,17.38,17.4,17.38,17.4,36000.0,12.2153,12.2293,12.2153,12.2293,36000.0
2012-08-08 10:20:00,17.4,17.41,17.39,17.41,22000.0,12.2293,12.2364,12.2223,12.2364,22000.0
2012-08-08 10:25:00,17.4,17.43,17.4,17.42,48400.0,12.2293,12.2504,12.2293,12.2434,48400.0
2012-08-08 10:30:00,17.43,17.43,17.38,17.38,58000.0,12.2504,12.2504,12.2153,12.2153,58000.0
2012-08-08 10:35:00,17.38,17.4,17.38,17.39,22000.0,12.2153,12.2293,12.2153,12.2223,22000.0
2012-08-08 10:40:00,17.39,17.4,17.38,17.39,19200.0,12.2223,12.2293,12.2153,12.2223,19200.0
2012-08-08 10:45:00,17.39,17.4,17.38,17.39,24000.0,12.2223,12.2293,12.2153,12.2223,24000.0
2012-08-08 10:50:00,17.39,17.39,17.38,17.38,36800.0,12.2223,12.2223,12.2153,12.2153,36800.0
2012-08-08 10:55:00,17.38,17.39,17.37,17.39,68800.0,12.2153,12.2223,12.2083,12.2223,68800.0
2012-08-08 11:00:00,17.39,17.43,17.39,17.42,46800.0,12.2223,12.2504,12.2223,12.2434,46800.0
2012-08-08 11:05:00,17.42,17.43,17.41,17.42,36400.0,12.2434,12.2504,12.2364,12.2434,36400.0
2012-08-08 11:10:00,17.41,17.45,17.41,17.43,43200.0,12.2364,12.2645,12.2364,12.2504,43200.0
2012-08-08 11:15:00,17.43,17.45,17.42,17.44,60000.0,12.2504,12.2645,12.2434,12.2575,60000.0
2012-08-08 11:20:00,17.44,17.45,17.43,17.43,60000.0,12.2575,12.2645,12.2504,12.2504,60000.0
2012-08-08 11:25:00,17.44,17.45,17.43,17.44,109200.0,12.2575,12.2645,12.2504,12.2575,109200.0
2012-08-08 11:30:00,17.44,17.46,17.44,17.45,28800.0,12.2575,12.2715,12.2575,12.2645,28800.0
2012-08-08 11:35:00,17.45,17.45,17.43,17.43,65600.0,12.2645,12.2645,12.2504,12.2504,65600.0
2012-08-08 11:40:00,17.43,17.44,17.43,17.44,18000.0,12.2504,12.2575,12.2504,12.2575,18000.0
2012-08-08 11:45:00,17.44,17.44,17.43,17.44,28400.0,12.2575,12.2575,12.2504,12.2575,28400.0
2012-08-08 11:50:00,17.44,17.44,17.42,17.42,38400.0,12.2575,12.2575,12.2434,12.2434,38400.0
2012-08-08 11:55:00,17.41,17.42,17.39,17.4,39200.0,12.2364,12.2434,12.2223,12.2293,39200.0
2012-08-08 12:00:00,17.4,17.4,17.38,17.39,30400.0,12.2293,12.2293,12.2153,12.2223,30400.0
2012-08-08 12:05:00,17.39,17.42,17.39,17.42,18000.0,12.2223,12.2434,12.2223,12.2434,18000.0
2012-08-08 12:10:00,17.42,17.42,17.39,17.4,27600.0,12.2434,12.2434,12.2223,12.2293,27600.0
2012-08-08 12:15:00,17.4,17.42,17.4,17.41,18000.0,12.2293,12.2434,12.2293,12.2364,18000.0
2012-08-08 12:20:00,17.42,17.42,17.4,17.4,21600.0,12.2434,12.2434,12.2293,12.2293,21600.0
2012-08-08 12:25:00,17.4,17.4,17.39,17.4,19600.0,12.2293,12.2293,12.2223,12.2293,19600.0
2012-08-08 12:30:00,17.4,17.42,17.4,17.41,14400.0,12.2293,12.2434,12.2293,12.2364,14400.0
2012-08-08 12:35:00,17.41,17.43,17.41,17.43,26000.0,12.2364,12.2504,12.2364,12.2504,26000.0
2012-08-08 12:40:00,17.43,17.43,17.42,17.42,28400.0,12.2504,12.2504,12.2434,12.2434,28400.0
2012-08-08 12:45:00,17.42,17.43,17.42,17.43,11600.0,12.2434,12.2504,12.2434,12.2504,11600.0
2012-08-08 12:50:00,17.43,17.43,17.42,17.42,18000.0,12.2504,12.2504,12.2434,12.2434,18000.0
2012-08-08 12:55:00,17.42,17.43,17.42,17.43,26800.0,12.2434,12.2504,12.2434,12.2504,26800.0
2012-08-08 13:00:00,17.43,17.45,17.43,17.45,23600.0,12.2504,12.2645,12.2504,12.2645,23600.0
2012-08-08 13:05:00,17.45,17.45,17.43,17.44,43600.0,12.2645,12.2645,12.2504,12.2575,43600.0
2012-08-08 13:10:00,17.44,17.45,17.43,17.43,34800.0,12.2575,12.2645,12.2504,12.2504,34800.0
2012-08-08 13:15:00,17.43,17.45,17.43,17.45,19600.0,12.2504,12.2645,12.2504,12.2645,19600.0
2012-08-08 13:20:00,17.45,17.45,17.43,17.43,47600.0,12.2645,12.2645,12.2504,12.2504,47600.0
2012-08-08 13:25:00,17.43,17.43,17.41,17.42,60400.0,12.2504,12.2504,12.2364,12.2434,60400.0
2012-08-08 13:30:00,17.42,17.43,17.42,17.42,32800.0,12.2434,12.2504,12.2434,12.2434,32800.0
2012-08-08 13:35:00,17.42,17.43,17.41,17.42,32400.0,12.2434,12.2504,12.2364,12.2434,32400.0
2012-08-08 13:40:00,17.42,17.43,17.41,17.42,22800.0,12.2434,12.2504,12.2364,12.2434,22800.0
2012-08-08 13:45:00,17.42,17.43,17.41,17.42,42400.0,12.2434,12.2504,12.2364,12.2434,42400.0
2012-08-08 13:50:00,17.42,17.44,17.41,17.42,57200.0,12.2434,12.2575,12.2364,12.2434,57200.0
2012-08-08 13:55:00,17.42,17.43,17.42,17.42,28800.0,12.2434,12.2504,12.2434,12.2434,28800.0
2012-08-08 14:00:00,17.42,17.42,17.39,17.41,22800.0,12.2434,12.2434,12.2223,12.2364,22800.0
2012-08-08 14:05:00,17.42,17.43,17.41,17.43,40400.0,12.2434,12.2504,12.2364,12.2504,40400.0
2012-08-08 14:10:00,17.43,17.43,17.4,17.41,46400.0,12.2504,12.2504,12.2293,12.2364,46400.0
2012-08-08 14:15:00,17.41,17.43,17.4,17.41,41200.0,12.2364,12.2504,12.2293,12.2364,41200.0
2012-08-08 14:20:00,17.41,17.43,17.41,17.41,33200.0,12.2364,12.2504,12.2364,12.2364,33200.0
2012-08-08 14:25:00,17.41,17.43,17.41,17.43,63600.0,12.2364,12.2504,12.2364,12.2504,63600.0
2012-08-08 14:30:00,17.43,17.43,17.42,17.42,26800.0,12.2504,12.2504,12.2434,12.2434,26800.0
2012-08-08 14:35:00,17.42,17.43,17.42,17.43,34000.0,12.2434,12.2504,12.2434,12.2504,34000.0
2012-08-08 14:40:00,17.43,17.43,17.41,17.43,53600.0,12.2504,12.2504,12.2364,12.2504,53600.0
2012-08-08 14:45:00,17.42,17.42,17.41,17.41,42400.0,12.2434,12.2434,12.2364,12.2364,42400.0
2012-08-08 14:50:00,17.41,17.43,17.41,17.42,53200.0,12.2364,12.2504,12.2364,12.2434,53200.0
2012-08-08 14:55:00,17.43,17.43,17.42,17.43,53600.0,12.2504,12.2504,12.2434,12.2504,53600.0
2012-08-08 15:00:00,17.42,17.43,17.42,17.43,55200.0,12.2434,12.2504,12.2434,12.2504,55200.0
2012-08-08 15:05:00,17.43,17.43,17.42,17.42,97600.0,12.2504,12.2504,12.2434,12.2434,97600.0
2012-08-08 15:10:00,17.43,17.44,17.42,17.43,97600.0,12.2504,12.2575,12.2434,12.2504,97600.0
2012-08-08 15:15:00,17.43,17.45,17.43,17.44,85600.0,12.2504,12.2645,12.2504,12.2575,85600.0
2012-08-08 15:20:00,17.43,17.44,17.43,17.43,73200.0,12.2504,12.2575,12.2504,12.2504,73200.0
2012-08-08 15:25:00,17.43,17.45,17.43,17.44,70000.0,12.2504,12.2645,12.2504,12.2575,70000.0
2012-08-08 15:30:00,17.44,17.46,17.43,17.44,101200.0,12.2575,12.2715,12.2504,12.2575,101200.0
2012-08-08 15:35:00,17.44,17.47,17.44,17.45,81600.0,12.2575,12.2785,12.2575,12.2645,81600.0
2012-08-08 15:40:00,17.46,17.47,17.43,17.46,199600.0,12.2715,12.2785,12.2504,12.2715,199600.0
2012-08-08 15:45:00,17.46,17.48,17.46,17.48,89200.0,12.2715,12.2856,12.2715,12.2856,89200.0
2012-08-08 15:50:00,17.48,17.48,17.46,17.47,124400.0,12.2856,12.2856,12.2715,12.2785,124400.0
2012-08-08 15:55:00,17.47,17.47,17.45,17.45,269200.0,12.2785,12.2785,12.2645,12.2645,269200.0
2012-08-09 09:30:00,17.41,17.43,17.38,17.39,87200.0,12.2364,12.2504,12.2153,12.2223,87200.0
2012-08-09 09:35:00,17.4,17.42,17.38,17.39,67600.0,12.2293,12.2434,12.2153,12.2223,67600.0
2012-08-09 09:40:00,17.39,17.41,17.38,17.38,134400.0,12.2223,12.2364,12.2153,12.2153,134400.0
2012-08-09 09:45:00,17.39,17.4,17.36,17.37,62000.0,12.2223,12.2293,12.2012,12.2083,62000.0
2012-08-09 09:50:00,17.38,17.39,17.37,17.38,166800.0,12.2153,12.2223,12.2083,12.2153,166800.0
2012-08-09 09:55:00,17.39,17.39,17.38,17.39,40000.0,12.2223,12.2223,12.2153,12.2223,40000.0
2012-08-09 10:00:00,17.39,17.39,17.37,17.38,33600.0,12.2223,12.2223,12.2083,12.2153,33600.0
2012-08-09 10:05:00,17.38,17.39,17.38,17.39,100800.0,12.2153,12.2223,12.2153,12.2223,100800.0
2012-08-09 10:10:00,17.39,17.4,17.38,17.4,44000.0,12.2223,12.2293,12.2153,12.2293,44000.0
2012-08-09 10:15:00,17.4,17.41,17.4,17.41,42400.0,12.2293,12.2364,12.2293,12.2364,42400.0
2012-08-09 10:20:00,17.41,17.42,17.4,17.41,47200.0,12.2364,12.2434,12.2293,12.2364,47200.0
2012-08-09 10:25:00,17.41,17.41,17.38,17.39,54800.0,12.2364,12.2364,12.2153,12.2223,54800.0
2012-08-09 10:30:00,17.38,17.39,17.37,17.39,40400.0,12.2153,12.2223,12.2083,12.2223,40400.0
2012-08-09 10:35:00,17.39,17.4,17.37,17.38,40800.0,12.2223,12.2293,12.2083,12.2153,40800.0
2012-08-09 10:40:00,17.38,17.39,17.37,17.37,40400.0,12.2153,12.2223,12.2083,12.2083,40400.0
2012-08-09 10:45:00,17.37,17.38,17.36,17.38,40000.0,12.2083,12.2153,12.2012,12.2153,40000.0
2012-08-09 10:50:00,17.38,17.38,17.35,17.36,42400.0,12.2153,12.2153,12.1942,12.2012,42400.0
2012-08-09 10:55:00,17.37,17.38,17.35,17.35,60800.0,12.2083,12.2153,12.1942,12.1942,60800.0
2012-08-09 11:00:00,17.35,17.37,17.35,17.35,47600.0,12.1942,12.2083,12.1942,12.1942,47600.0
2012-08-09 11:05:00,17.35,17.35,17.34,17.34,35600.0,12.1942,12.1942,12.1872,12.1872,35600.0
2012-08-09 11:10:00,17.34,17.35,17.33,17.34,66400.0,12.1872,12.1942,12.1801,12.1872,66400.0
2012-08-09 11:15:00,17.34,17.34,17.33,17.34,40000.0,12.1872,12.1872,12.1801,12.1872,40000.0
2012-08-09 11:20:00,17.34,17.35,17.33,17.33,33200.0,12.1872,12.1942,12.1801,12.1801,33200.0
2012-08-09 11:25:00,17.33,17.33,17.31,17.32,87200.0,12.1801,12.1801,12.1661,12.1731,87200.0
2012-08-09 11:30:00,17.32,17.34,17.32,17.33,22800.0,12.1731,12.1872,12.1731,12.1801,22800.0
2012-08-09 11:35:00,17.33,17.35,17.33,17.34,22400.0,12.1801,12.1942,12.1801,12.1872,22400.0
2012-08-09 11:40:00,17.34,17.34,17.32,17.32,37600.0,12.1872,12.1872,12.1731,12.1731,37600.0
2012-08-09 11:45:00,17.33,17.34,17.32,17.33,38400.0,12.1801,12.1872,12.1731,12.1801,38400.0
2012-08-09 11:50:00,17.33,17.34,17.31,17.31,63600.0,12.1801,12.1872,12.1661,12.1661,63600.0
2012-08-09 11:55:00,17.31,17.32,17.3,17.31,34000.0,12.1661,12.1731,12.1591,12.1661,34000.0
2012-08-09 12:00:00,17.31,17.32,17.31,17.31,23600.0,12.1661,12.1731,12.1661,12.1661,23600.0
2012-08-09 12:05:00,17.31,17.34,17.3,17.32,54800.0,12.1661,12.1872,12.1591,12.1731,54800.0
2012-08-09 12:10:00,17.31,17.33,17.31,17.32,45600.0,12.1661,12.1801,12.1661,12.1731,45600.0
2012-08-09 12:15:00,17.33,17.33,17.31,17.32,21600.0,12.1801,12.1801,12.1661,12.1731,21600.0
2012-08-09 12:20:00,17.32,17.32,17.3,17.3,26800.0,12.1731,12.1731,12.1591,12.1591,26800.0
2012-08-09 12:25:00,17.31,17.34,17.31,17.33,40400.0,12.1661,12.1872,12.1661,12.1801,40400.0
2012-08-09 12:30:00,17.33,17.34,17.32,17.34,19200.0,12.1801,12.1872,12.1731,12.1872,19200.0
2012-08-09 12:35:00,17.33,17.34,17.33,17.33,12400.0,12.1801,12.1872,12.1801,12.1801,12400.0
2012-08-09 12:40:00,17.33,17.35,17.33,17.33,22400.0,12.1801,12.1942,12.1801,12.1801,22400.0
2012-08-09 12:45:00,17.33,17.34,17.33,17.33,36000.0,12.1801,12.1872,12.1801,12.1801,36000.0
2012-08-09 12:50:00,17.33,17.34,17.33,17.33,38000.0,12.1801,12.1872,12.1801,12.1801,38000.0
2012-08-09 12:55:00,17.33,17.33,17.32,17.33,34400.0,12.1801,12.1801,12.1731,12.1801,34400.0
2012-08-09 13:00:00,17.33,17.34,17.33,17.34,50400.0,12.1801,12.1872,12.1801,12.1872,50400.0
2012-08-09 13:05:00,17.34,17.35,17.34,17.34,35200.0,12.1872,12.1942,12.1872,12.1872,35200.0
2012-08-09 13:10:00,17.34,17.34,17.33,17.33,24000.0,12.1872,12.1872,12.1801,12.1801,24000.0
2012-08-09 13:15:00,17.33,17.33,17.31,17.31,70000.0,12.1801,12.1801,12.1661,12.1661,70000.0
2012-08-09 13:20:00,17.31,17.31,17.3,17.3,41600.0,12.1661,12.1661,12.1591,12.1591,41600.0
2012-08-09 13:25:00,17.3,17.31,17.3,17.3,20400.0,12.1591,12.1661,12.1591,12.1591,20400.0
2012-08-09 13:30:00,17.31,17.32,17.29,17.31,165600.0,12.1661,12.1731,12.152,12.1661,165600.0
2012-08-09 13:35:00,17.31,17.33,17.31,17.32,20000.0,12.1661,12.1801,12.1661,12.1731,20000.0
2012-08-09 13:40:00,17.32,17.32,17.31,17.31,90000.0,12.1731,12.1731,12.1661,12.1661,90000.0
2012-08-09 13:45:00,17.31,17.33,17.31,17.32,42400.0,12.1661,12.1801,12.1661,12.1731,42400.0
2012-08-09 13:50:00,17.32,17.32,17.31,17.32,28000.0,12.1731,12.1731,12.1661,12.1731,28000.0
2012-08-09 13:55:00,17.32,17.33,17.32,17.32,27600.0,12.1731,12.1801,12.1731,12.1731,27600.0
2012-08-09 14:00:00,17.33,17.33,17.32,17.32,63200.0,12.1801,12.1801,12.1731,12.1731,63200.0
2012-08-09 14:05:00,17.33,17.33,17.32,17.32,27200.0,12.1801,12.1801,12.1731,12.1731,27200.0
2012-08-09 14:10:00,17.32,17.32,17.31,17.31,30400.0,12.1731,12.1731,12.1661,12.1661,30400.0
2012-08-09 14:15:00,17.32,17.32,17.31,17.31,38000.0,12.1731,12.1731,12.1661,12.1661,38000.0
2012-08-09 14:20:00,17.31,17.32,17.31,17.31,42400.0,12.1661,12.1731,12.1661,12.1661,42400.0
2012-08-09 14:25:00,17.31,17.32,17.31,17.32,58400.0,12.1661,12.1731,12.1661,12.1731,58400.0
2012-08-09 14:30:00,17.33,17.33,17.32,17.32,38000.0,12.1801,12.1801,12.1731,12.1731,38000.0
2012-08-09 14:35:00,17.32,17.33,17.32,17.32,34400.0,12.1731,12.1801,12.1731,12.1731,34400.0
2012-08-09 14:40:00,17.32,17.33,17.32,17.33,57600.0,12.1731,12.1801,12.1731,12.1801,57600.0
2012-08-09 14:45:00,17.33,17.33,17.32,17.32,34000.0,12.1801,12.1801,12.1731,12.1731,34000.0
2012-08-09 14:50:00,17.32,17.33,17.32,17.32,60000.0,12.1731,12.1801,12.1731,12.1731,60000.0
2012-08-09 14:55:00,17.32,17.33,17.32,17.33,136000.0,12.1731,12.1801,12.1731,12.1801,136000.0
2012-08-09 15:00:00,17.33,17.33,17.32,17.32,94000.0,12.1801,12.1801,12.1731,12.1731,94000.0
2012-08-09 15:05:00,17.32,17.33,17.32,17.33,48000.0,12.1731,12.1801,12.1731,12.1801,48000.0
2012-08-09 15:10:00,17.33,17.33,17.32,17.33,81200.0,12.1801,12.1801,12.1731,12.1801,81200.0
2012-08-09 15:15:00,17.34,17.35,17.34,17.35,64800.0,12.1872,12.1942,12.1872,12.1942,64800.0
2012-08-09 15:20:00,17.35,17.35,17.34,17.34,109600.0,12.1942,12.1942,12.1872,12.1872,109600.0
2012-08-09 15:25:00,17.34,17.35,17.34,17.34,86800.0,12.1872,12.1942,12.1872,12.1872,86800.0
2012-08-09 15:30:00,17.34,17.35,17.33,17.33,149600.0,12.1872,12.1942,12.1801,12.1801,149600.0
2012-08-09 15:35:00,17.33,17.34,17.33,17.34,122800.0,12.1801,12.1872,12.1801,12.1872,122800.0
2012-08-09 15:40:00,17.34,17.34,17.33,17.34,163200.0,12.1872,12.1872,12.1801,12.1872,163200.0
2012-08-09 15:45:00,17.34,17.35,17.33,17.33,192000.0,12.1872,12.1942,12.1801,12.1801,192000.0
2012-08-09 15:50:00,17.33,17.33,17.32,17.32,158800.0,12.1801,12.1801,12.1731,12.1731,158800.0
2012-08-09 15:55:00,17.32,17.33,17.31,17.31,412000.0,12.1731,12.1801,12.1661,12.1661,412000.0
2012-08-10 09:30:00,17.3,17.32,17.28,17.3,97200.0,12.1591,12.1731,12.145,12.1591,97200.0
2012-08-10 09:35:00,17.28,17.33,17.28,17.31,34000.0,12.145,12.1801,12.145,12.1661,34000.0
2012-08-10 09:40:00,17.32,17.33,17.31,17.33,29200.0,12.1731,12.1801,12.1661,12.1801,29200.0
2012-08-10 09:45:00,17.33,17.33,17.32,17.33,111200.0,12.1801,12.1801,12.1731,12.1801,111200.0
2012-08-10 09:50:00,17.32,17.36,17.32,17.36,68400.0,12.1731,12.2012,12.1731,12.2012,68400.0
2012-08-10 09:55:00,17.36,17.4,17.35,17.38,128000.0,12.2012,12.2293,12.1942,12.2153,128000.0
2012-08-10 10:00:00,17.38,17.4,17.36,17.39,92800.0,12.2153,12.2293,12.2012,12.2223,92800.0
2012-08-10 10:05:00,17.39,17.4,17.36,17.36,122800.0,12.2223,12.2293,12.2012,12.2012,122800.0
2012-08-10 10:10:00,17.36,17.38,17.35,17.37,162800.0,12.2012,12.2153,12.1942,12.2083,162800.0
2012-08-10 10:15:00,17.38,17.38,17.37,17.38,100400.0,12.2153,12.2153,12.2083,12.2153,100400.0
2012-08-10 10:20:00,17.38,17.43,17.38,17.4,90400.0,12.2153,12.2504,12.2153,12.2293,90400.0
2012-08-10 10:25:00,17.4,17.4,17.35,17.36,52000.0,12.2293,12.2293,12.1942,12.2012,52000.0
2012-08-10 10:30:00,17.36,17.39,17.35,17.38,86400.0,12.2012,12.2223,12.1942,12.2153,86400.0
2012-08-10 10:35:00,17.38,17.38,17.35,17.35,21200.0,12.2153,12.2153,12.1942,12.1942,21200.0
2012-08-10 10:40:00,17.35,17.37,17.35,17.36,44000.0,12.1942,12.2083,12.1942,12.2012,44000.0
2012-08-10 10:45:00,17.36,17.38,17.35,17.38,36400.0,12.2012,12.2153,12.1942,12.2153,36400.0
2012-08-10 10:50:00,17.38,17.38,17.36,17.36,14000.0,12.2153,12.2153,12.2012,12.2012,14000.0
2012-08-10 10:55:00,17.37,17.37,17.36,17.36,31600.0,12.2083,12.2083,12.2012,12.2012,31600.0
2012-08-10 11:00:00,17.36,17.37,17.33,17.34,70000.0,12.2012,12.2083,12.1801,12.1872,70000.0
2012-08-10 11:05:00,17.34,17.37,17.34,17.36,35600.0,12.1872,12.2083,12.1872,12.2012,35600.0
2012-08-10 11:10:00,17.36,17.38,17.35,17.37,98800.0,12.2012,12.2153,12.1942,12.2083,98800.0
2012-08-10 11:15:00,17.37,17.38,17.36,17.37,38000.0,12.2083,12.2153,12.2012,12.2083,38000.0
2012-08-10 11:20:00,17.38,17.38,17.37,17.38,26800.0,12.2153,12.2153,12.2083,12.2153,26800.0
2012-08-10 11:25:00,17.38,17.38,17.37,17.38,29200.0,12.2153,12.2153,12.2083,12.2153,29200.0
2012-08-10 11:30:00,17.38,17.38,17.37,17.38,18800.0,12.2153,12.2153,12.2083,12.2153,18800.0
2012-08-10 11:35:00,17.38,17.38,17.37,17.37,14800.0,12.2153,12.2153,12.2083,12.2083,14800.0
2012-08-10 11:40:00,17.37,17.39,17.37,17.38,33600.0,12.2083,12.2223,12.2083,12.2153,33600.0
2012-08-10 11:45:00,17.38,17.38,17.37,17.37,6000.0,12.2153,12.2153,12.2083,12.2083,6000.0
2012-08-10 11:50:00,17.37,17.39,17.37,17.39,25200.0,12.2083,12.2223,12.2083,12.2223,25200.0
2012-08-10 11:55:00,17.39,17.39,17.39,17.39,22000.0,12.2223,12.2223,12.2223,12.2223,22000.0
2012-08-10 12:00:00,17.39,17.39,17.38,17.38,21200.0,12.2223,12.2223,12.2153,12.2153,21200.0
2012-08-10 12:05:00,17.38,17.4,17.38,17.4,29600.0,12.2153,12.2293,12.2153,12.2293,29600.0
2012-08-10 12:10:00,17.39,17.4,17.39,17.4,26800.0,12.2223,12.2293,12.2223,12.2293,26800.0
2012-08-10 12:15:00,17.4,17.41,17.39,17.4,43600.0,12.2293,12.2364,12.2223,12.2293,43600.0
2012-08-10 12:20:00,17.41,17.41,17.4,17.4,20800.0,12.2364,12.2364,12.2293,12.2293,20800.0
2012-08-10 12:25:00,17.4,17.41,17.4,17.4,8000.0,12.2293,12.2364,12.2293,12.2293,8000.0
2012-08-10 12:30:00,17.41,17.42,17.41,17.42,46800.0,12.2364,12.2434,12.2364,12.2434,46800.0
2012-08-10 12:35:00,17.42,17.43,17.41,17.42,36400.0,12.2434,12.2504,12.2364,12.2434,36400.0
2012-08-10 12:40:00,17.41,17.42,17.41,17.41,30000.0,12.2364,12.2434,12.2364,12.2364,30000.0
2012-08-10 12:45:00,17.41,17.42,17.4,17.41,53600.0,12.2364,12.2434,12.2293,12.2364,53600.0
2012-08-10 12:50:00,17.4,17.41,17.4,17.41,19200.0,12.2293,12.2364,12.2293,12.2364,19200.0
2012-08-10 12:55:00,17.41,17.41,17.4,17.4,10000.0,12.2364,12.2364,12.2293,12.2293,10000.0
2012-08-10 13:00:00,17.4,17.4,17.39,17.4,24800.0,12.2293,12.2293,12.2223,12.2293,24800.0
2012-08-10 13:05:00,17.4,17.41,17.38,17.38,112800.0,12.2293,12.2364,12.2153,12.2153,112800.0
2012-08-10 13:10:00,17.38,17.39,17.38,17.38,24000.0,12.2153,12.2223,12.2153,12.2153,24000.0
2012-08-10 13:15:00,17.38,17.38,17.38,17.38,21600.0,12.2153,12.2153,12.2153,12.2153,21600.0
2012-08-10 13:20:00,17.38,17.39,17.38,17.38,33200.0,12.2153,12.2223,12.2153,12.2153,33200.0
2012-08-10 13:25:00,17.39,17.39,17.39,17.39,16000.0,12.2223,12.2223,12.2223,12.2223,16000.0
2012-08-10 13:30:00,17.39,17.4,17.39,17.4,24000.0,12.2223,12.2293,12.2223,12.2293,24000.0
2012-08-10 13:35:00,17.4,17.41,17.39,17.4,24800.0,12.2293,12.2364,12.2223,12.2293,24800.0
2012-08-10 13:40:00,17.39,17.4,17.39,17.4,39200.0,12.2223,12.2293,12.2223,12.2293,39200.0
2012-08-10 13:45:00,17.4,17.4,17.39,17.4,23600.0,12.2293,12.2293,12.2223,12.2293,23600.0
2012-08-10 13:50:00,17.39,17.4,17.39,17.39,44800.0,12.2223,12.2293,12.2223,12.2223,44800.0
2012-08-10 13:55:00,17.38,17.39,17.38,17.38,25200.0,12.2153,12.2223,12.2153,12.2153,25200.0
2012-08-10 14:00:00,17.38,17.39,17.38,17.39,88000.0,12.2153,12.2223,12.2153,12.2223,88000.0
2012-08-10 14:05:00,17.39,17.4,17.39,17.4,35200.0,12.2223,12.2293,12.2223,12.2293,35200.0
2012-08-10 14:10:00,17.4,17.4,17.39,17.39,62000.0,12.2293,12.2293,12.2223,12.2223,62000.0
2012-08-10 14:15:00,17.39,17.4,17.39,17.4,38000.0,12.2223,12.2293,12.2223,12.2293,38000.0
2012-08-10 14:20:00,17.4,17.41,17.4,17.41,28000.0,12.2293,12.2364,12.2293,12.2364,28000.0
2012-08-10 14:25:00,17.41,17.41,17.4,17.41,37200.0,12.2364,12.2364,12.2293,12.2364,37200.0
2012-08-10 14:30:00,17.41,17.42,17.41,17.42,32400.0,12.2364,12.2434,12.2364,12.2434,32400.0
2012-08-10 14:35:00,17.41,17.42,17.41,17.41,20000.0,12.2364,12.2434,12.2364,12.2364,20000.0
2012-08-10 14:40:00,17.41,17.41,17.4,17.4,96400.0,12.2364,12.2364,12.2293,12.2293,96400.0
2012-08-10 14:45:00,17.4,17.4,17.39,17.4,38400.0,12.2293,12.2293,12.2223,12.2293,38400.0
2012-08-10 14:50:00,17.4,17.4,17.4,17.4,33600.0,12.2293,12.2293,12.2293,12.2293,33600.0
2012-08-10 14:55:00,17.4,17.41,17.4,17.4,64400.0,12.2293,12.2364,12.2293,12.2293,64400.0
2012-08-10 15:00:00,17.4,17.4,17.4,17.4,32400.0,12.2293,12.2293,12.2293,12.2293,32400.0
2012-08-10 15:05:00,17.4,17.41,17.4,17.4,80000.0,12.2293,12.2364,12.2293,12.2293,80000.0
2012-08-10 15:10:00,17.41,17.41,17.4,17.41,46400.0,12.2364,12.2364,12.2293,12.2364,46400.0
2012-08-10 15:15:00,17.41,17.43,17.41,17.43,52400.0,12.2364,12.2504,12.2364,12.2504,52400.0
2012-08-10 15:20:00,17.43,17.43,17.42,17.42,70000.0,12.2504,12.2504,12.2434,12.2434,70000.0
2012-08-10 15:25:00,17.42,17.43,17.41,17.43,65200.0,12.2434,12.2504,12.2364,12.2504,65200.0
2012-08-10 15:30:00,17.43,17.43,17.42,17.43,92000.0,12.2504,12.2504,12.2434,12.2504,92000.0
2012-08-10 15:35:00,17.42,17.44,17.42,17.42,92000.0,12.2434,12.2575,12.2434,12.2434,92000.0
2012-08-10 15:40:00,17.42,17.45,17.42,17.45,76800.0,12.2434,12.2645,12.2434,12.2645,76800.0
2012-08-10 15:45:00,17.45,17.47,17.44,17.45,209200.0,12.2645,12.2785,12.2575,12.2645,209200.0
2012-08-10 15:50:00,17.45,17.45,17.43,17.45,144000.0,12.2645,12.2645,12.2504,12.2645,144000.0
2012-08-10 15:55:00,17.45,17.46,17.44,17.45,416000.0,12.2645,12.2715,12.2575,12.2645,416000.0
2012-08-13 09:30:00,17.35,17.37,17.31,17.35,241200.0,12.1942,12.2083,12.1661,12.1942,241200.0
2012-08-13 09:35:00,17.36,17.38,17.32,17.34,124400.0,12.2012,12.2153,12.1731,12.1872,124400.0
2012-08-13 09:40:00,17.35,17.35,17.29,17.29,99200.0,12.1942,12.1942,12.152,12.152,99200.0
2012-08-13 09:45:00,17.29,17.32,17.29,17.31,77200.0,12.152,12.1731,12.152,12.1661,77200.0
2012-08-13 09:50:00,17.31,17.32,17.28,17.3,134000.0,12.1661,12.1731,12.145,12.1591,134000.0
2012-08-13 09:55:00,17.3,17.31,17.28,17.29,202000.0,12.1591,12.1661,12.145,12.152,202000.0
2012-08-13 10:00:00,17.29,17.31,17.27,17.3,107200.0,12.152,12.1661,12.138,12.1591,107200.0
2012-08-13 10:05:00,17.3,17.31,17.28,17.31,64800.0,12.1591,12.1661,12.145,12.1661,64800.0
2012-08-13 10:10:00,17.3,17.31,17.29,17.31,42000.0,12.1591,12.1661,12.152,12.1661,42000.0
2012-08-13 10:15:00,17.31,17.35,17.31,17.34,58000.0,12.1661,12.1942,12.1661,12.1872,58000.0
2012-08-13 10:20:00,17.34,17.35,17.3,17.3,71600.0,12.1872,12.1942,12.1591,12.1591,71600.0
2012-08-13 10:25:00,17.3,17.34,17.3,17.32,33200.0,12.1591,12.1872,12.1591,12.1731,33200.0
2012-08-13 10:30:00,17.32,17.32,17.29,17.31,42000.0,12.1731,12.1731,12.152,12.1661,42000.0
2012-08-13 10:35:00,17.32,17.32,17.3,17.31,14800.0,12.1731,12.1731,12.1591,12.1661,14800.0
2012-08-13 10:40:00,17.3,17.32,17.3,17.32,22400.0,12.1591,12.1731,12.1591,12.1731,22400.0
2012-08-13 10:45:00,17.32,17.34,17.31,17.33,54000.0,12.1731,12.1872,12.1661,12.1801,54000.0
2012-08-13 10:50:00,17.33,17.35,17.31,17.32,144400.0,12.1801,12.1942,12.1661,12.1731,144400.0
2012-08-13 10:55:00,17.32,17.32,17.3,17.31,34400.0,12.1731,12.1731,12.1591,12.1661,34400.0
2012-08-13 11:00:00,17.3,17.32,17.29,17.3,66400.0,12.1591,12.1731,12.152,12.1591,66400.0
2012-08-13 11:05:00,17.3,17.31,17.28,17.31,69200.0,12.1591,12.1661,12.145,12.1661,69200.0
2012-08-13 11:10:00,17.31,17.32,17.31,17.32,12000.0,12.1661,12.1731,12.1661,12.1731,12000.0
2012-08-13 11:15:00,17.31,17.32,17.31,17.31,22800.0,12.1661,12.1731,12.1661,12.1661,22800.0
2012-08-13 11:20:00,17.31,17.31,17.3,17.31,40800.0,12.1661,12.1661,12.1591,12.1661,40800.0
2012-08-13 11:25:00,17.31,17.31,17.29,17.3,66400.0,12.1661,12.1661,12.152,12.1591,66400.0
2012-08-13 11:30:00,17.29,17.31,17.29,17.3,29600.0,12.152,12.1661,12.152,12.1591,29600.0
2012-08-13 11:35:00,17.3,17.31,17.3,17.3,24400.0,12.1591,12.1661,12.1591,12.1591,24400.0
2012-08-13 11:40:00,17.3,17.31,17.3,17.31,31200.0,12.1591,12.1661,12.1591,12.1661,31200.0
2012-08-13 11:45:00,17.31,17.31,17.3,17.3,18000.0,12.1661,12.1661,12.1591,12.1591,18000.0
2012-08-13 11:50:00,17.3,17.31,17.29,17.31,28000.0,12.1591,12.1661,12.152,12.1661,28000.0
2012-08-13 11:55:00,17.31,17.32,17.31,17.31,27600.0,12.1661,12.1731,12.1661,12.1661,27600.0
2012-08-13 12:00:00,17.31,17.32,17.3,17.31,29600.0,12.1661,12.1731,12.1591,12.1661,29600.0
2012-08-13 12:05:00,17.31,17.31,17.3,17.3,104000.0,12.1661,12.1661,12.1591,12.1591,104000.0
2012-08-13 12:10:00,17.3,17.3,17.29,17.3,30000.0,12.1591,12.1591,12.152,12.1591,30000.0
2012-08-13 12:15:00,17.3,17.31,17.3,17.3,28000.0,12.1591,12.1661,12.1591,12.1591,28000.0
2012-08-13 12:20:00,17.3,17.3,17.3,17.3,78400.0,12.1591,12.1591,12.1591,12.1591,78400.0
2012-08-13 12:25:00,17.3,17.3,17.29,17.29,21600.0,12.1591,12.1591,12.152,12.152,21600.0
2012-08-13 12:30:00,17.29,17.31,17.28,17.3,72000.0,12.152,12.1661,12.145,12.1591,72000.0
2012-08-13 12:35:00,17.3,17.3,17.29,17.29,4800.0,12.1591,12.1591,12.152,12.152,4800.0
2012-08-13 12:40:00,17.29,17.29,17.28,17.29,18400.0,12.152,12.152,12.145,12.152,18400.0
2012-08-13 12:45:00,17.29,17.3,17.28,17.3,13200.0,12.152,12.1591,12.145,12.1591,13200.0
2012-08-13 12:50:00,17.3,17.3,17.29,17.29,18400.0,12.1591,12.1591,12.152,12.152,18400.0
2012-08-13 12:55:00,17.29,17.3,17.29,17.29,25600.0,12.152,12.1591,12.152,12.152,25600.0
2012-08-13 13:00:00,17.3,17.3,17.29,17.29,10000.0,12.1591,12.1591,12.152,12.152,10000.0
2012-08-13 13:05:00,17.29,17.29,17.29,17.29,14800.0,12.152,12.152,12.152,12.152,14800.0
2012-08-13 13:10:00,17.29,17.3,17.29,17.29,24000.0,12.152,12.1591,12.152,12.152,24000.0
2012-08-13 13:15:00,17.29,17.3,17.29,17.29,26800.0,12.152,12.1591,12.152,12.152,26800.0
2012-08-13 13:20:00,17.29,17.3,17.28,17.3,12400.0,12.152,12.1591,12.145,12.1591,12400.0
2012-08-13 13:25:00,17.29,17.3,17.29,17.29,11200.0,12.152,12.1591,12.152,12.152,11200.0
2012-08-13 13:30:00,17.29,17.29,17.28,17.28,39200.0,12.152,12.152,12.145,12.145,39200.0
2012-08-13 13:35:00,17.28,17.29,17.28,17.28,23200.0,12.145,12.152,12.145,12.145,23200.0
2012-08-13 13:40:00,17.28,17.3,17.28,17.29,23200.0,12.145,12.1591,12.145,12.152,23200.0
2012-08-13 13:45:00,17.29,17.29,17.28,17.28,23600.0,12.152,12.152,12.145,12.145,23600.0
2012-08-13 13:50:00,17.29,17.29,17.28,17.28,22000.0,12.152,12.152,12.145,12.145,22000.0
2012-08-13 13:55:00,17.28,17.29,17.28,17.28,23200.0,12.145,12.152,12.145,12.145,23200.0
2012-08-13 14:00:00,17.29,17.29,17.28,17.28,34000.0,12.152,12.152,12.145,12.145,34000.0
2012-08-13 14:05:00,17.28,17.29,17.27,17.28,96800.0,12.145,12.152,12.138,12.145,96800.0
2012-08-13 14:10:00,17.28,17.3,17.27,17.3,54000.0,12.145,12.1591,12.138,12.1591,54000.0
2012-08-13 14:15:00,17.29,17.3,17.28,17.3,62000.0,12.152,12.1591,12.145,12.1591,62000.0
2012-08-13 14:20:00,17.3,17.31,17.3,17.31,35600.0,12.1591,12.1661,12.1591,12.1661,35600.0
2012-08-13 14:25:00,17.31,17.32,17.3,17.3,38400.0,12.1661,12.1731,12.1591,12.1591,38400.0
2012-08-13 14:30:00,17.3,17.31,17.3,17.31,22400.0,12.1591,12.1661,12.1591,12.1661,22400.0
2012-08-13 14:35:00,17.31,17.31,17.3,17.31,59200.0,12.1661,12.1661,12.1591,12.1661,59200.0
2012-08-13 14:40:00,17.31,17.32,17.3,17.31,79600.0,12.1661,12.1731,12.1591,12.1661,79600.0
2012-08-13 14:45:00,17.31,17.32,17.31,17.32,26000.0,12.1661,12.1731,12.1661,12.1731,26000.0
2012-08-13 14:50:00,17.32,17.34,17.32,17.34,50400.0,12.1731,12.1872,12.1731,12.1872,50400.0
2012-08-13 14:55:00,17.34,17.34,17.32,17.32,52400.0,12.1872,12.1872,12.1731,12.1731,52400.0
2012-08-13 15:00:00,17.32,17.32,17.31,17.31,28400.0,12.1731,12.1731,12.1661,12.1661,28400.0
2012-08-13 15:05:00,17.32,17.32,17.31,17.31,35200.0,12.1731,12.1731,12.1661,12.1661,35200.0
2012-08-13 15:10:00,17.31,17.32,17.31,17.31,35600.0,12.1661,12.1731,12.1661,12.1661,35600.0
2012-08-13 15:15:00,17.31,17.32,17.31,17.31,64800.0,12.1661,12.1731,12.1661,12.1661,64800.0
2012-08-13 15:20:00,17.31,17.31,17.31,17.31,44000.0,12.1661,12.1661,12.1661,12.1661,44000.0
2012-08-13 15:25:00,17.31,17.32,17.31,17.31,61200.0,12.1661,12.1731,12.1661,12.1661,61200.0
2012-08-13 15:30:00,17.31,17.31,17.29,17.3,130800.0,12.1661,12.1661,12.152,12.1591,130800.0
2012-08-13 15:35:00,17.3,17.32,17.3,17.31,72400.0,12.1591,12.1731,12.1591,12.1661,72400.0
2012-08-13 15:40:00,17.31,17.32,17.31,17.31,92000.0,12.1661,12.1731,12.1661,12.1661,92000.0
2012-08-13 15:45:00,17.31,17.33,17.31,17.31,114400.0,12.1661,12.1801,12.1661,12.1661,114400.0
2012-08-13 15:50:00,17.31,17.32,17.3,17.31,134400.0,12.1661,12.1731,12.1591,12.1661,134400.0
2012-08-13 15:55:00,17.31,17.33,17.3,17.33,318800.0,12.1661,12.1801,12.1591,12.1801,318800.0
2012-08-14 09:30:00,17.42,17.44,17.38,17.42,234000.0,12.2434,12.2575,12.2153,12.2434,234000.0
2012-08-14 09:35:00,17.41,17.42,17.39,17.41,48000.0,12.2364,12.2434,12.2223,12.2364,48000.0
2012-08-14 09:40:00,17.41,17.43,17.4,17.41,101600.0,12.2364,12.2504,12.2293,12.2364,101600.0
2012-08-14 09:45:00,17.41,17.41,17.37,17.37,170800.0,12.2364,12.2364,12.2083,12.2083,170800.0
2012-08-14 09:50:00,17.37,17.38,17.36,17.38,52000.0,12.2083,12.2153,12.2012,12.2153,52000.0
2012-08-14 09:55:00,17.37,17.39,17.36,17.39,56800.0,12.2083,12.2223,12.2012,12.2223,56800.0
2012-08-14 10:00:00,17.39,17.4,17.39,17.39,74000.0,12.2223,12.2293,12.2223,12.2223,74000.0
2012-08-14 10:05:00,17.39,17.4,17.39,17.4,61200.0,12.2223,12.2293,12.2223,12.2293,61200.0
2012-08-14 10:10:00,17.39,17.4,17.39,17.39,114400.0,12.2223,12.2293,12.2223,12.2223,114400.0
2012-08-14 10:15:00,17.39,17.4,17.39,17.4,65600.0,12.2223,12.2293,12.2223,12.2293,65600.0
2012-08-14 10:20:00,17.4,17.42,17.4,17.41,103600.0,12.2293,12.2434,12.2293,12.2364,103600.0
2012-08-14 10:25:00,17.4,17.41,17.38,17.39,75600.0,12.2293,12.2364,12.2153,12.2223,75600.0
2012-08-14 10:30:00,17.39,17.39,17.35,17.36,70400.0,12.2223,12.2223,12.1942,12.2012,70400.0
2012-08-14 10:35:00,17.36,17.39,17.36,17.38,131600.0,12.2012,12.2223,12.2012,12.2153,131600.0
2012-08-14 10:40:00,17.37,17.38,17.37,17.38,39200.0,12.2083,12.2153,12.2083,12.2153,39200.0
2012-08-14 10:45:00,17.38,17.38,17.36,17.37,51200.0,12.2153,12.2153,12.2012,12.2083,51200.0
2012-08-14 10:50:00,17.37,17.37,17.37,17.37,36400.0,12.2083,12.2083,12.2083,12.2083,36400.0
2012-08-14 10:55:00,17.37,17.38,17.37,17.38,47200.0,12.2083,12.2153,12.2083,12.2153,47200.0
2012-08-14 11:00:00,17.38,17.38,17.37,17.37,58000.0,12.2153,12.2153,12.2083,12.2083,58000.0
2012-08-14 11:05:00,17.37,17.37,17.37,17.37,48400.0,12.2083,12.2083,12.2083,12.2083,48400.0
2012-08-14 11:10:00,17.36,17.38,17.36,17.38,16800.0,12.2012,12.2153,12.2012,12.2153,16800.0
2012-08-14 11:15:00,17.38,17.39,17.38,17.38,42000.0,12.2153,12.2223,12.2153,12.2153,42000.0
2012-08-14 11:20:00,17.38,17.4,17.38,17.39,41600.0,12.2153,12.2293,12.2153,12.2223,41600.0
2012-08-14 11:25:00,17.39,17.4,17.39,17.39,44000.0,12.2223,12.2293,12.2223,12.2223,44000.0
2012-08-14 11:30:00,17.39,17.4,17.39,17.4,75600.0,12.2223,12.2293,12.2223,12.2293,75600.0
2012-08-14 11:35:00,17.4,17.4,17.39,17.39,339600.0,12.2293,12.2293,12.2223,12.2223,339600.0
2012-08-14 11:40:00,17.39,17.39,17.38,17.39,47600.0,12.2223,12.2223,12.2153,12.2223,47600.0
2012-08-14 11:45:00,17.39,17.4,17.38,17.39,38800.0,12.2223,12.2293,12.2153,12.2223,38800.0
2012-08-14 11:50:00,17.39,17.4,17.39,17.4,34400.0,12.2223,12.2293,12.2223,12.2293,34400.0
2012-08-14 11:55:00,17.4,17.43,17.4,17.42,48400.0,12.2293,12.2504,12.2293,12.2434,48400.0
2012-08-14 12:00:00,17.42,17.43,17.41,17.43,37600.0,12.2434,12.2504,12.2364,12.2504,37600.0
2012-08-14 12:05:00,17.43,17.43,17.4,17.4,51200.0,12.2504,12.2504,12.2293,12.2293,51200.0
2012-08-14 12:10:00,17.41,17.42,17.41,17.42,41600.0,12.2364,12.2434,12.2364,12.2434,41600.0
2012-08-14 12:15:00,17.42,17.43,17.42,17.42,36000.0,12.2434,12.2504,12.2434,12.2434,36000.0
2012-08-14 12:20:00,17.42,17.42,17.41,17.42,75200.0,12.2434,12.2434,12.2364,12.2434,75200.0
2012-08-14 12:25:00,17.41,17.42,17.41,17.42,21200.0,12.2364,12.2434,12.2364,12.2434,21200.0
2012-08-14 12:30:00,17.42,17.43,17.42,17.43,42400.0,12.2434,12.2504,12.2434,12.2504,42400.0
2012-08-14 12:35:00,17.43,17.45,17.43,17.44,81200.0,12.2504,12.2645,12.2504,12.2575,81200.0
2012-08-14 12:40:00,17.43,17.45,17.43,17.45,63600.0,12.2504,12.2645,12.2504,12.2645,63600.0
2012-08-14 12:45:00,17.45,17.45,17.43,17.44,43200.0,12.2645,12.2645,12.2504,12.2575,43200.0
2012-08-14 12:50:00,17.43,17.45,17.43,17.44,27200.0,12.2504,12.2645,12.2504,12.2575,27200.0
2012-08-14 12:55:00,17.44,17.44,17.42,17.43,23200.0,12.2575,12.2575,12.2434,12.2504,23200.0
2012-08-14 13:00:00,17.43,17.43,17.43,17.43,30800.0,12.2504,12.2504,12.2504,12.2504,30800.0
2012-08-14 13:05:00,17.43,17.43,17.42,17.42,15200.0,12.2504,12.2504,12.2434,12.2434,15200.0
2012-08-14 13:10:00,17.42,17.42,17.41,17.42,31600.0,12.2434,12.2434,12.2364,12.2434,31600.0
2012-08-14 13:15:00,17.42,17.43,17.42,17.42,23600.0,12.2434,12.2504,12.2434,12.2434,23600.0
2012-08-14 13:20:00,17.41,17.43,17.41,17.43,26000.0,12.2364,12.2504,12.2364,12.2504,26000.0
2012-08-14 13:25:00,17.43,17.43,17.42,17.43,13200.0,12.2504,12.2504,12.2434,12.2504,13200.0
2012-08-14 13:30:00,17.43,17.43,17.42,17.43,35200.0,12.2504,12.2504,12.2434,12.2504,35200.0
2012-08-14 13:35:00,17.42,17.42,17.42,17.42,15600.0,12.2434,12.2434,12.2434,12.2434,15600.0
2012-08-14 13:40:00,17.42,17.43,17.42,17.43,46400.0,12.2434,12.2504,12.2434,12.2504,46400.0
2012-08-14 13:45:00,17.43,17.43,17.41,17.41,31600.0,12.2504,12.2504,12.2364,12.2364,31600.0
2012-08-14 13:50:00,17.41,17.42,17.39,17.39,52000.0,12.2364,12.2434,12.2223,12.2223,52000.0
2012-08-14 13:55:00,17.39,17.4,17.38,17.4,59600.0,12.2223,12.2293,12.2153,12.2293,59600.0
2012-08-14 14:00:00,17.4,17.4,17.4,17.4,25200.0,12.2293,12.2293,12.2293,12.2293,25200.0
2012-08-14 14:05:00,17.4,17.41,17.4,17.41,35200.0,12.2293,12.2364,12.2293,12.2364,35200.0
2012-08-14 14:10:00,17.41,17.42,17.41,17.42,28000.0,12.2364,12.2434,12.2364,12.2434,28000.0
2012-08-14 14:15:00,17.42,17.43,17.42,17.43,31600.0,12.2434,12.2504,12.2434,12.2504,31600.0
2012-08-14 14:20:00,17.43,17.43,17.42,17.42,54800.0,12.2504,12.2504,12.2434,12.2434,54800.0
2012-08-14 14:25:00,17.43,17.43,17.42,17.42,30400.0,12.2504,12.2504,12.2434,12.2434,30400.0
2012-08-14 14:30:00,17.43,17.43,17.42,17.42,30400.0,12.2504,12.2504,12.2434,12.2434,30400.0
2012-08-14 14:35:00,17.42,17.42,17.4,17.4,30400.0,12.2434,12.2434,12.2293,12.2293,30400.0
2012-08-14 14:40:00,17.41,17.43,17.4,17.42,40000.0,12.2364,12.2504,12.2293,12.2434,40000.0
2012-08-14 14:45:00,17.42,17.43,17.42,17.43,33600.0,12.2434,12.2504,12.2434,12.2504,33600.0
2012-08-14 14:50:00,17.43,17.43,17.42,17.42,34800.0,12.2504,12.2504,12.2434,12.2434,34800.0
2012-08-14 14:55:00,17.42,17.43,17.42,17.43,28800.0,12.2434,12.2504,12.2434,12.2504,28800.0
2012-08-14 15:00:00,17.43,17.44,17.43,17.43,56400.0,12.2504,12.2575,12.2504,12.2504,56400.0
2012-08-14 15:05:00,17.43,17.43,17.42,17.42,38400.0,12.2504,12.2504,12.2434,12.2434,38400.0
2012-08-14 15:10:00,17.42,17.42,17.4,17.41,46000.0,12.2434,12.2434,12.2293,12.2364,46000.0
2012-08-14 15:15:00,17.41,17.42,17.41,17.41,32400.0,12.2364,12.2434,12.2364,12.2364,32400.0
2012-08-14 15:20:00,17.41,17.42,17.41,17.41,58800.0,12.2364,12.2434,12.2364,12.2364,58800.0
2012-08-14 15:25:00,17.41,17.41,17.41,17.41,38800.0,12.2364,12.2364,12.2364,12.2364,38800.0
2012-08-14 15:30:00,17.41,17.41,17.39,17.4,84800.0,12.2364,12.2364,12.2223,12.2293,84800.0
2012-08-14 15:35:00,17.4,17.41,17.39,17.4,67600.0,12.2293,12.2364,12.2223,12.2293,67600.0
2012-08-14 15:40:00,17.4,17.41,17.39,17.4,96800.0,12.2293,12.2364,12.2223,12.2293,96800.0
2012-08-14 15:45:00,17.39,17.39,17.37,17.39,153600.0,12.2223,12.2223,12.2083,12.2223,153600.0
2012-08-14 15:50:00,17.39,17.4,17.37,17.38,163200.0,12.2223,12.2293,12.2083,12.2153,163200.0
2012-08-14 15:55:00,17.38,17.4,17.38,17.4,193200.0,12.2153,12.2293,12.2153,12.2293,193200.0
2012-08-15 09:30:00,17.37,17.39,17.32,17.38,145600.0,12.2083,12.2223,12.1731,12.2153,145600.0
2012-08-15 09:35:00,17.39,17.39,17.33,17.33,28800.0,12.2223,12.2223,12.1801,12.1801,28800.0
2012-08-15 09:40:00,17.34,17.39,17.33,17.39,41600.0,12.1872,12.2223,12.1801,12.2223,41600.0
2012-08-15 09:45:00,17.38,17.38,17.35,17.36,15600.0,12.2153,12.2153,12.1942,12.2012,15600.0
2012-08-15 09:50:00,17.36,17.39,17.36,17.39,12000.0,12.2012,12.2223,12.2012,12.2223,12000.0
2012-08-15 09:55:00,17.39,17.39,17.38,17.38,21200.0,12.2223,12.2223,12.2153,12.2153,21200.0
2012-08-15 10:00:00,17.38,17.39,17.37,17.39,24400.0,12.2153,12.2223,12.2083,12.2223,24400.0
2012-08-15 10:05:00,17.39,17.4,17.38,17.4,15200.0,12.2223,12.2293,12.2153,12.2293,15200.0
2012-08-15 10:10:00,17.4,17.42,17.39,17.41,56400.0,12.2293,12.2434,12.2223,12.2364,56400.0
2012-08-15 10:15:00,17.41,17.41,17.4,17.41,11200.0,12.2364,12.2364,12.2293,12.2364,11200.0
2012-08-15 10:20:00,17.41,17.41,17.39,17.39,24000.0,12.2364,12.2364,12.2223,12.2223,24000.0
2012-08-15 10:25:00,17.39,17.41,17.38,17.38,72000.0,12.2223,12.2364,12.2153,12.2153,72000.0
2012-08-15 10:30:00,17.38,17.39,17.37,17.37,18800.0,12.2153,12.2223,12.2083,12.2083,18800.0
2012-08-15 10:35:00,17.37,17.37,17.35,17.36,33200.0,12.2083,12.2083,12.1942,12.2012,33200.0
2012-08-15 10:40:00,17.36,17.38,17.35,17.36,43600.0,12.2012,12.2153,12.1942,12.2012,43600.0
2012-08-15 10:45:00,17.36,17.37,17.36,17.36,13200.0,12.2012,12.2083,12.2012,12.2012,13200.0
2012-08-15 10:50:00,17.36,17.36,17.34,17.34,42000.0,12.2012,12.2012,12.1872,12.1872,42000.0
2012-08-15 10:55:00,17.35,17.36,17.35,17.35,92800.0,12.1942,12.2012,12.1942,12.1942,92800.0
2012-08-15 11:00:00,17.36,17.36,17.35,17.36,10400.0,12.2012,12.2012,12.1942,12.2012,10400.0
2012-08-15 11:05:00,17.37,17.37,17.36,17.36,22400.0,12.2083,12.2083,12.2012,12.2012,22400.0
2012-08-15 11:10:00,17.36,17.36,17.34,17.34,270000.0,12.2012,12.2012,12.1872,12.1872,270000.0
2012-08-15 11:15:00,17.34,17.34,17.33,17.33,51600.0,12.1872,12.1872,12.1801,12.1801,51600.0
2012-08-15 11:20:00,17.33,17.34,17.33,17.33,33600.0,12.1801,12.1872,12.1801,12.1801,33600.0
2012-08-15 11:25:00,17.33,17.35,17.33,17.34,30800.0,12.1801,12.1942,12.1801,12.1872,30800.0
2012-08-15 11:30:00,17.34,17.34,17.33,17.34,58400.0,12.1872,12.1872,12.1801,12.1872,58400.0
2012-08-15 11:35:00,17.33,17.34,17.33,17.33,28400.0,12.1801,12.1872,12.1801,12.1801,28400.0
2012-08-15 11:40:00,17.33,17.34,17.32,17.33,80800.0,12.1801,12.1872,12.1731,12.1801,80800.0
2012-08-15 11:45:00,17.33,17.34,17.32,17.33,17200.0,12.1801,12.1872,12.1731,12.1801,17200.0
2012-08-15 11:50:00,17.33,17.33,17.32,17.32,93600.0,12.1801,12.1801,12.1731,12.1731,93600.0
2012-08-15 11:55:00,17.32,17.34,17.32,17.34,15200.0,12.1731,12.1872,12.1731,12.1872,15200.0
2012-08-15 12:00:00,17.34,17.35,17.33,17.35,20400.0,12.1872,12.1942,12.1801,12.1942,20400.0
2012-08-15 12:05:00,17.35,17.35,17.34,17.34,16800.0,12.1942,12.1942,12.1872,12.1872,16800.0
2012-08-15 12:10:00,17.34,17.34,17.33,17.33,38000.0,12.1872,12.1872,12.1801,12.1801,38000.0
2012-08-15 12:15:00,17.33,17.34,17.33,17.33,11200.0,12.1801,12.1872,12.1801,12.1801,11200.0
2012-08-15 12:20:00,17.34,17.35,17.33,17.34,112000.0,12.1872,12.1942,12.1801,12.1872,112000.0
2012-08-15 12:25:00,17.35,17.35,17.34,17.34,13600.0,12.1942,12.1942,12.1872,12.1872,13600.0
2012-08-15 12:30:00,17.34,17.35,17.34,17.35,12800.0,12.1872,12.1942,12.1872,12.1942,12800.0
2012-08-15 12:35:00,17.34,17.35,17.34,17.34,7600.0,12.1872,12.1942,12.1872,12.1872,7600.0
2012-08-15 12:40:00,17.34,17.34,17.33,17.33,24800.0,12.1872,12.1872,12.1801,12.1801,24800.0
2012-08-15 12:45:00,17.33,17.34,17.33,17.33,38400.0,12.1801,12.1872,12.1801,12.1801,38400.0
2012-08-15 12:50:00,17.33,17.34,17.33,17.34,33200.0,12.1801,12.1872,12.1801,12.1872,33200.0
2012-08-15 12:55:00,17.34,17.34,17.33,17.33,23200.0,12.1872,12.1872,12.1801,12.1801,23200.0
2012-08-15 13:00:00,17.34,17.34,17.32,17.33,24400.0,12.1872,12.1872,12.1731,12.1801,24400.0
2012-08-15 13:05:00,17.33,17.33,17.32,17.33,14800.0,12.1801,12.1801,12.1731,12.1801,14800.0
2012-08-15 13:10:00,17.33,17.33,17.32,17.32,9200.0,12.1801,12.1801,12.1731,12.1731,9200.0
2012-08-15 13:15:00,17.32,17.32,17.31,17.31,33200.0,12.1731,12.1731,12.1661,12.1661,33200.0
2012-08-15 13:20:00,17.31,17.31,17.3,17.31,16000.0,12.1661,12.1661,12.1591,12.1661,16000.0
2012-08-15 13:25:00,17.31,17.31,17.3,17.3,12000.0,12.1661,12.1661,12.1591,12.1591,12000.0
2012-08-15 13:30:00,17.31,17.32,17.31,17.32,30400.0,12.1661,12.1731,12.1661,12.1731,30400.0
2012-08-15 13:35:00,17.32,17.32,17.31,17.32,19600.0,12.1731,12.1731,12.1661,12.1731,19600.0
2012-08-15 13:40:00,17.32,17.32,17.31,17.32,16000.0,12.1731,12.1731,12.1661,12.1731,16000.0
2012-08-15 13:45:00,17.31,17.31,17.3,17.31,21600.0,12.1661,12.1661,12.1591,12.1661,21600.0
2012-08-15 13:50:00,17.31,17.31,17.31,17.31,14000.0,12.1661,12.1661,12.1661,12.1661,14000.0
2012-08-15 13:55:00,17.31,17.31,17.3,17.3,26000.0,12.1661,12.1661,12.1591,12.1591,26000.0
2012-08-15 14:00:00,17.3,17.32,17.3,17.31,24400.0,12.1591,12.1731,12.1591,12.1661,24400.0
2012-08-15 14:05:00,17.32,17.32,17.31,17.31,24800.0,12.1731,12.1731,12.1661,12.1661,24800.0
2012-08-15 14:10:00,17.31,17.31,17.31,17.31,28800.0,12.1661,12.1661,12.1661,12.1661,28800.0
2012-08-15 14:15:00,17.31,17.33,17.31,17.32,31200.0,12.1661,12.1801,12.1661,12.1731,31200.0
2012-08-15 14:20:00,17.32,17.33,17.31,17.32,30000.0,12.1731,12.1801,12.1661,12.1731,30000.0
2012-08-15 14:25:00,17.32,17.33,17.32,17.32,109200.0,12.1731,12.1801,12.1731,12.1731,109200.0
2012-08-15 14:30:00,17.32,17.33,17.32,17.32,182000.0,12.1731,12.1801,12.1731,12.1731,182000.0
2012-08-15 14:35:00,17.32,17.33,17.32,17.33,134800.0,12.1731,12.1801,12.1731,12.1801,134800.0
2012-08-15 14:40:00,17.33,17.34,17.33,17.34,22800.0,12.1801,12.1872,12.1801,12.1872,22800.0
2012-08-15 14:45:00,17.34,17.34,17.34,17.34,37200.0,12.1872,12.1872,12.1872,12.1872,37200.0
2012-08-15 14:50:00,17.34,17.35,17.33,17.35,184800.0,12.1872,12.1942,12.1801,12.1942,184800.0
2012-08-15 14:55:00,17.34,17.34,17.33,17.34,14000.0,12.1872,12.1872,12.1801,12.1872,14000.0
2012-08-15 15:00:00,17.34,17.35,17.34,17.34,25200.0,12.1872,12.1942,12.1872,12.1872,25200.0
2012-08-15 15:05:00,17.35,17.35,17.34,17.34,31200.0,12.1942,12.1942,12.1872,12.1872,31200.0
2012-08-15 15:10:00,17.34,17.34,17.33,17.33,16400.0,12.1872,12.1872,12.1801,12.1801,16400.0
2012-08-15 15:15:00,17.33,17.33,17.32,17.33,60400.0,12.1801,12.1801,12.1731,12.1801,60400.0
2012-08-15 15:20:00,17.33,17.33,17.31,17.32,51600.0,12.1801,12.1801,12.1661,12.1731,51600.0
2012-08-15 15:25:00,17.31,17.32,17.29,17.31,66000.0,12.1661,12.1731,12.152,12.1661,66000.0
2012-08-15 15:30:00,17.3,17.31,17.3,17.3,38800.0,12.1591,12.1661,12.1591,12.1591,38800.0
2012-08-15 15:35:00,17.3,17.32,17.3,17.31,71200.0,12.1591,12.1731,12.1591,12.1661,71200.0
2012-08-15 15:40:00,17.31,17.33,17.31,17.32,81600.0,12.1661,12.1801,12.1661,12.1731,81600.0
2012-08-15 15:45:00,17.32,17.34,17.32,17.34,178000.0,12.1731,12.1872,12.1731,12.1872,178000.0
2012-08-15 15:50:00,17.33,17.34,17.33,17.33,79600.0,12.1801,12.1872,12.1801,12.1801,79600.0
2012-08-15 15:55:00,17.33,17.34,17.3,17.31,334800.0,12.1801,12.1872,12.1591,12.1661,334800.0
2012-08-16 09:30:00,17.36,17.39,17.34,17.38,172800.0,12.2012,12.2223,12.1872,12.2153,172800.0
2012-08-16 09:35:00,17.38,17.39,17.35,17.36,42400.0,12.2153,12.2223,12.1942,12.2012,42400.0
2012-08-16 09:40:00,17.37,17.38,17.32,17.33,70000.0,12.2083,12.2153,12.1731,12.1801,70000.0
2012-08-16 09:45:00,17.34,17.36,17.33,17.36,67600.0,12.1872,12.2012,12.1801,12.2012,67600.0
2012-08-16 09:50:00,17.36,17.36,17.33,17.33,38400.0,12.2012,12.2012,12.1801,12.1801,38400.0
2012-08-16 09:55:00,17.32,17.34,17.32,17.34,96000.0,12.1731,12.1872,12.1731,12.1872,96000.0
2012-08-16 10:00:00,17.34,17.35,17.33,17.33,24800.0,12.1872,12.1942,12.1801,12.1801,24800.0
2012-08-16 10:05:00,17.33,17.35,17.33,17.35,48000.0,12.1801,12.1942,12.1801,12.1942,48000.0
2012-08-16 10:10:00,17.35,17.36,17.34,17.35,52800.0,12.1942,12.2012,12.1872,12.1942,52800.0
2012-08-16 10:15:00,17.35,17.35,17.32,17.35,79200.0,12.1942,12.1942,12.1731,12.1942,79200.0
2012-08-16 10:20:00,17.36,17.36,17.35,17.36,146400.0,12.2012,12.2012,12.1942,12.2012,146400.0
2012-08-16 10:25:00,17.36,17.37,17.35,17.35,58000.0,12.2012,12.2083,12.1942,12.1942,58000.0
2012-08-16 10:30:00,17.35,17.36,17.34,17.36,163200.0,12.1942,12.2012,12.1872,12.2012,163200.0
2012-08-16 10:35:00,17.36,17.37,17.35,17.35,50400.0,12.2012,12.2083,12.1942,12.1942,50400.0
2012-08-16 10:40:00,17.35,17.37,17.35,17.36,22800.0,12.1942,12.2083,12.1942,12.2012,22800.0
2012-08-16 10:45:00,17.36,17.36,17.35,17.35,62000.0,12.2012,12.2012,12.1942,12.1942,62000.0
2012-08-16 10:50:00,17.34,17.34,17.33,17.34,56400.0,12.1872,12.1872,12.1801,12.1872,56400.0
2012-08-16 10:55:00,17.34,17.34,17.32,17.33,69200.0,12.1872,12.1872,12.1731,12.1801,69200.0
2012-08-16 11:00:00,17.33,17.34,17.32,17.33,36400.0,12.1801,12.1872,12.1731,12.1801,36400.0
2012-08-16 11:05:00,17.33,17.36,17.33,17.36,70800.0,12.1801,12.2012,12.1801,12.2012,70800.0
2012-08-16 11:10:00,17.35,17.37,17.35,17.36,30000.0,12.1942,12.2083,12.1942,12.2012,30000.0
2012-08-16 11:15:00,17.36,17.39,17.36,17.37,173600.0,12.2012,12.2223,12.2012,12.2083,173600.0
2012-08-16 11:20:00,17.37,17.37,17.36,17.36,70800.0,12.2083,12.2083,12.2012,12.2012,70800.0
2012-08-16 11:25:00,17.36,17.37,17.36,17.36,135200.0,12.2012,12.2083,12.2012,12.2012,135200.0
2012-08-16 11:30:00,17.37,17.38,17.36,17.38,116800.0,12.2083,12.2153,12.2012,12.2153,116800.0
2012-08-16 11:35:00,17.38,17.38,17.36,17.36,24800.0,12.2153,12.2153,12.2012,12.2012,24800.0
2012-08-16 11:40:00,17.36,17.37,17.36,17.37,39600.0,12.2012,12.2083,12.2012,12.2083,39600.0
2012-08-16 11:45:00,17.37,17.38,17.36,17.36,29600.0,12.2083,12.2153,12.2012,12.2012,29600.0
2012-08-16 11:50:00,17.36,17.39,17.36,17.39,92000.0,12.2012,12.2223,12.2012,12.2223,92000.0
2012-08-16 11:55:00,17.39,17.39,17.38,17.38,26000.0,12.2223,12.2223,12.2153,12.2153,26000.0
2012-08-16 12:00:00,17.38,17.38,17.37,17.38,36400.0,12.2153,12.2153,12.2083,12.2153,36400.0
2012-08-16 12:05:00,17.37,17.39,17.37,17.39,174000.0,12.2083,12.2223,12.2083,12.2223,174000.0
2012-08-16 12:10:00,17.39,17.41,17.38,17.41,82800.0,12.2223,12.2364,12.2153,12.2364,82800.0
2012-08-16 12:15:00,17.41,17.42,17.4,17.41,71600.0,12.2364,12.2434,12.2293,12.2364,71600.0
2012-08-16 12:20:00,17.41,17.42,17.4,17.42,53200.0,12.2364,12.2434,12.2293,12.2434,53200.0
2012-08-16 12:25:00,17.42,17.42,17.41,17.41,58000.0,12.2434,12.2434,12.2364,12.2364,58000.0
2012-08-16 12:30:00,17.41,17.41,17.4,17.41,34000.0,12.2364,12.2364,12.2293,12.2364,34000.0
2012-08-16 12:35:00,17.4,17.41,17.4,17.41,39200.0,12.2293,12.2364,12.2293,12.2364,39200.0
2012-08-16 12:40:00,17.41,17.41,17.41,17.41,42800.0,12.2364,12.2364,12.2364,12.2364,42800.0
2012-08-16 12:45:00,17.41,17.41,17.39,17.39,46400.0,12.2364,12.2364,12.2223,12.2223,46400.0
2012-08-16 12:50:00,17.39,17.41,17.39,17.41,33200.0,12.2223,12.2364,12.2223,12.2364,33200.0
2012-08-16 12:55:00,17.41,17.41,17.4,17.41,23200.0,12.2364,12.2364,12.2293,12.2364,23200.0
2012-08-16 13:00:00,17.41,17.41,17.4,17.41,14800.0,12.2364,12.2364,12.2293,12.2364,14800.0
2012-08-16 13:05:00,17.41,17.41,17.41,17.41,50800.0,12.2364,12.2364,12.2364,12.2364,50800.0
2012-08-16 13:10:00,17.41,17.42,17.41,17.42,38000.0,12.2364,12.2434,12.2364,12.2434,38000.0
2012-08-16 13:15:00,17.42,17.43,17.41,17.43,49600.0,12.2434,12.2504,12.2364,12.2504,49600.0
2012-08-16 13:20:00,17.42,17.42,17.42,17.42,29200.0,12.2434,12.2434,12.2434,12.2434,29200.0
2012-08-16 13:25:00,17.42,17.42,17.41,17.41,47600.0,12.2434,12.2434,12.2364,12.2364,47600.0
2012-08-16 13:30:00,17.41,17.41,17.41,17.41,40800.0,12.2364,12.2364,12.2364,12.2364,40800.0
2012-08-16 13:35:00,17.41,17.42,17.4,17.41,45200.0,12.2364,12.2434,12.2293,12.2364,45200.0
2012-08-16 13:40:00,17.41,17.41,17.4,17.4,40000.0,12.2364,12.2364,12.2293,12.2293,40000.0
2012-08-16 13:45:00,17.4,17.41,17.4,17.4,21600.0,12.2293,12.2364,12.2293,12.2293,21600.0
2012-08-16 13:50:00,17.41,17.41,17.4,17.41,28800.0,12.2364,12.2364,12.2293,12.2364,28800.0
2012-08-16 13:55:00,17.41,17.42,17.4,17.41,62000.0,12.2364,12.2434,12.2293,12.2364,62000.0
2012-08-16 14:00:00,17.41,17.42,17.41,17.41,28400.0,12.2364,12.2434,12.2364,12.2364,28400.0
2012-08-16 14:05:00,17.41,17.42,17.41,17.42,37200.0,12.2364,12.2434,12.2364,12.2434,37200.0
2012-08-16 14:10:00,17.41,17.42,17.4,17.41,58000.0,12.2364,12.2434,12.2293,12.2364,58000.0
2012-08-16 14:15:00,17.41,17.41,17.4,17.4,38400.0,12.2364,12.2364,12.2293,12.2293,38400.0
2012-08-16 14:20:00,17.4,17.41,17.4,17.41,40800.0,12.2293,12.2364,12.2293,12.2364,40800.0
2012-08-16 14:25:00,17.41,17.41,17.4,17.4,26800.0,12.2364,12.2364,12.2293,12.2293,26800.0
2012-08-16 14:30:00,17.4,17.41,17.4,17.41,96000.0,12.2293,12.2364,12.2293,12.2364,96000.0
2012-08-16 14:35:00,17.41,17.41,17.4,17.4,27600.0,12.2364,12.2364,12.2293,12.2293,27600.0
2012-08-16 14:40:00,17.4,17.41,17.4,17.4,26400.0,12.2293,12.2364,12.2293,12.2293,26400.0
2012-08-16 14:45:00,17.4,17.41,17.4,17.4,30800.0,12.2293,12.2364,12.2293,12.2293,30800.0
2012-08-16 14:50:00,17.4,17.4,17.39,17.39,40000.0,12.2293,12.2293,12.2223,12.2223,40000.0
2012-08-16 14:55:00,17.39,17.39,17.38,17.38,24000.0,12.2223,12.2223,12.2153,12.2153,24000.0
2012-08-16 15:00:00,17.38,17.38,17.37,17.38,23600.0,12.2153,12.2153,12.2083,12.2153,23600.0
2012-08-16 15:05:00,17.38,17.38,17.38,17.38,18000.0,12.2153,12.2153,12.2153,12.2153,18000.0
2012-08-16 15:10:00,17.38,17.39,17.38,17.39,21600.0,12.2153,12.2223,12.2153,12.2223,21600.0
2012-08-16 15:15:00,17.39,17.4,17.38,17.4,76000.0,12.2223,12.2293,12.2153,12.2293,76000.0
2012-08-16 15:20:00,17.4,17.41,17.4,17.41,54400.0,12.2293,12.2364,12.2293,12.2364,54400.0
2012-08-16 15:25:00,17.4,17.41,17.4,17.4,64800.0,12.2293,12.2364,12.2293,12.2293,64800.0
2012-08-16 15:30:00,17.4,17.41,17.4,17.41,40000.0,12.2293,12.2364,12.2293,12.2364,40000.0
2012-08-16 15:35:00,17.41,17.41,17.41,17.41,58800.0,12.2364,12.2364,12.2364,12.2364,58800.0
2012-08-16 15:40:00,17.41,17.42,17.39,17.4,106400.0,12.2364,12.2434,12.2223,12.2293,106400.0
2012-08-16 15:45:00,17.4,17.4,17.38,17.39,148800.0,12.2293,12.2293,12.2153,12.2223,148800.0
2012-08-16 15:50:00,17.39,17.4,17.38,17.4,232800.0,12.2223,12.2293,12.2153,12.2293,232800.0
2012-08-16 15:55:00,17.4,17.4,17.39,17.4,439200.0,12.2293,12.2293,12.2223,12.2293,439200.0
2012-08-17 09:30:00,17.45,17.48,17.37,17.45,824400.0,12.2645,12.2856,12.2083,12.2645,824400.0
2012-08-17 09:35:00,17.45,17.47,17.36,17.38,54000.0,12.2645,12.2785,12.2012,12.2153,54000.0
2012-08-17 09:40:00,17.37,17.41,17.37,17.41,56800.0,12.2083,12.2364,12.2083,12.2364,56800.0
2012-08-17 09:45:00,17.41,17.41,17.39,17.4,43600.0,12.2364,12.2364,12.2223,12.2293,43600.0
2012-08-17 09:50:00,17.4,17.43,17.39,17.43,58800.0,12.2293,12.2504,12.2223,12.2504,58800.0
2012-08-17 09:55:00,17.43,17.43,17.42,17.42,37600.0,12.2504,12.2504,12.2434,12.2434,37600.0
2012-08-17 10:00:00,17.42,17.42,17.4,17.42,42000.0,12.2434,12.2434,12.2293,12.2434,42000.0
2012-08-17 10:05:00,17.42,17.43,17.41,17.43,61600.0,12.2434,12.2504,12.2364,12.2504,61600.0
2012-08-17 10:10:00,17.43,17.43,17.4,17.42,43600.0,12.2504,12.2504,12.2293,12.2434,43600.0
2012-08-17 10:15:00,17.42,17.42,17.41,17.42,23200.0,12.2434,12.2434,12.2364,12.2434,23200.0
2012-08-17 10:20:00,17.42,17.42,17.4,17.4,40000.0,12.2434,12.2434,12.2293,12.2293,40000.0
2012-08-17 10:25:00,17.4,17.41,17.39,17.4,44400.0,12.2293,12.2364,12.2223,12.2293,44400.0
2012-08-17 10:30:00,17.39,17.41,17.39,17.39,65600.0,12.2223,12.2364,12.2223,12.2223,65600.0
2012-08-17 10:35:00,17.39,17.4,17.38,17.4,60400.0,12.2223,12.2293,12.2153,12.2293,60400.0
2012-08-17 10:40:00,17.39,17.39,17.37,17.37,43200.0,12.2223,12.2223,12.2083,12.2083,43200.0
2012-08-17 10:45:00,17.37,17.39,17.36,17.39,60400.0,12.2083,12.2223,12.2012,12.2223,60400.0
2012-08-17 10:50:00,17.39,17.39,17.39,17.39,29200.0,12.2223,12.2223,12.2223,12.2223,29200.0
2012-08-17 10:55:00,17.39,17.39,17.38,17.39,18800.0,12.2223,12.2223,12.2153,12.2223,18800.0
2012-08-17 11:00:00,17.38,17.38,17.38,17.38,31600.0,12.2153,12.2153,12.2153,12.2153,31600.0
2012-08-17 11:05:00,17.38,17.4,17.38,17.39,45200.0,12.2153,12.2293,12.2153,12.2223,45200.0
2012-08-17 11:10:00,17.39,17.4,17.39,17.39,32400.0,12.2223,12.2293,12.2223,12.2223,32400.0
2012-08-17 11:15:00,17.39,17.4,17.39,17.4,26000.0,12.2223,12.2293,12.2223,12.2293,26000.0
2012-08-17 11:20:00,17.4,17.41,17.4,17.4,26400.0,12.2293,12.2364,12.2293,12.2293,26400.0
2012-08-17 11:25:00,17.39,17.39,17.38,17.38,28800.0,12.2223,12.2223,12.2153,12.2153,28800.0
2012-08-17 11:30:00,17.38,17.39,17.37,17.38,41600.0,12.2153,12.2223,12.2083,12.2153,41600.0
2012-08-17 11:35:00,17.38,17.39,17.38,17.39,24400.0,12.2153,12.2223,12.2153,12.2223,24400.0
2012-08-17 11:40:00,17.39,17.4,17.39,17.4,30400.0,12.2223,12.2293,12.2223,12.2293,30400.0
2012-08-17 11:45:00,17.4,17.4,17.37,17.37,36000.0,12.2293,12.2293,12.2083,12.2083,36000.0
2012-08-17 11:50:00,17.38,17.4,17.38,17.4,23600.0,12.2153,12.2293,12.2153,12.2293,23600.0
2012-08-17 11:55:00,17.4,17.4,17.38,17.39,22400.0,12.2293,12.2293,12.2153,12.2223,22400.0
2012-08-17 12:00:00,17.39,17.41,17.39,17.41,17600.0,12.2223,12.2364,12.2223,12.2364,17600.0
2012-08-17 12:05:00,17.41,17.41,17.4,17.4,24000.0,12.2364,12.2364,12.2293,12.2293,24000.0
2012-08-17 12:10:00,17.4,17.4,17.39,17.4,24400.0,12.2293,12.2293,12.2223,12.2293,24400.0
2012-08-17 12:15:00,17.39,17.41,17.39,17.41,37200.0,12.2223,12.2364,12.2223,12.2364,37200.0
2012-08-17 12:20:00,17.41,17.41,17.4,17.4,30400.0,12.2364,12.2364,12.2293,12.2293,30400.0
2012-08-17 12:25:00,17.4,17.41,17.4,17.4,21200.0,12.2293,12.2364,12.2293,12.2293,21200.0
2012-08-17 12:30:00,17.4,17.4,17.4,17.4,14800.0,12.2293,12.2293,12.2293,12.2293,14800.0
2012-08-17 12:35:00,17.4,17.41,17.4,17.4,43200.0,12.2293,12.2364,12.2293,12.2293,43200.0
2012-08-17 12:40:00,17.41,17.42,17.4,17.41,20000.0,12.2364,12.2434,12.2293,12.2364,20000.0
2012-08-17 12:45:00,17.41,17.43,17.41,17.43,20400.0,12.2364,12.2504,12.2364,12.2504,20400.0
2012-08-17 12:50:00,17.43,17.43,17.4,17.4,29200.0,12.2504,12.2504,12.2293,12.2293,29200.0
2012-08-17 12:55:00,17.4,17.41,17.4,17.41,22800.0,12.2293,12.2364,12.2293,12.2364,22800.0
2012-08-17 13:00:00,17.41,17.41,17.4,17.4,36400.0,12.2364,12.2364,12.2293,12.2293,36400.0
2012-08-17 13:05:00,17.4,17.41,17.4,17.4,22000.0,12.2293,12.2364,12.2293,12.2293,22000.0
2012-08-17 13:10:00,17.4,17.42,17.4,17.41,26000.0,12.2293,12.2434,12.2293,12.2364,26000.0
2012-08-17 13:15:00,17.41,17.41,17.41,17.41,19200.0,12.2364,12.2364,12.2364,12.2364,19200.0
2012-08-17 13:20:00,17.41,17.41,17.41,17.41,26800.0,12.2364,12.2364,12.2364,12.2364,26800.0
2012-08-17 13:25:00,17.41,17.42,17.41,17.42,24800.0,12.2364,12.2434,12.2364,12.2434,24800.0
2012-08-17 13:30:00,17.42,17.43,17.42,17.42,40400.0,12.2434,12.2504,12.2434,12.2434,40400.0
2012-08-17 13:35:00,17.43,17.43,17.4,17.4,51200.0,12.2504,12.2504,12.2293,12.2293,51200.0
2012-08-17 13:40:00,17.41,17.41,17.39,17.41,80800.0,12.2364,12.2364,12.2223,12.2364,80800.0
2012-08-17 13:45:00,17.41,17.41,17.4,17.41,35200.0,12.2364,12.2364,12.2293,12.2364,35200.0
2012-08-17 13:50:00,17.41,17.43,17.41,17.43,39200.0,12.2364,12.2504,12.2364,12.2504,39200.0
2012-08-17 13:55:00,17.43,17.43,17.41,17.41,31200.0,12.2504,12.2504,12.2364,12.2364,31200.0
2012-08-17 14:00:00,17.41,17.42,17.41,17.41,32800.0,12.2364,12.2434,12.2364,12.2364,32800.0
2012-08-17 14:05:00,17.41,17.41,17.4,17.4,21600.0,12.2364,12.2364,12.2293,12.2293,21600.0
2012-08-17 14:10:00,17.4,17.41,17.4,17.41,37200.0,12.2293,12.2364,12.2293,12.2364,37200.0
2012-08-17 14:15:00,17.41,17.41,17.4,17.4,34000.0,12.2364,12.2364,12.2293,12.2293,34000.0
2012-08-17 14:20:00,17.4,17.41,17.4,17.4,18000.0,12.2293,12.2364,12.2293,12.2293,18000.0
2012-08-17 14:25:00,17.41,17.41,17.39,17.39,30400.0,12.2364,12.2364,12.2223,12.2223,30400.0
2012-08-17 14:30:00,17.39,17.41,17.39,17.4,94000.0,12.2223,12.2364,12.2223,12.2293,94000.0
2012-08-17 14:35:00,17.4,17.4,17.39,17.39,362000.0,12.2293,12.2293,12.2223,12.2223,362000.0
2012-08-17 14:40:00,17.39,17.4,17.39,17.4,40400.0,12.2223,12.2293,12.2223,12.2293,40400.0
2012-08-17 14:45:00,17.4,17.41,17.4,17.41,36800.0,12.2293,12.2364,12.2293,12.2364,36800.0
2012-08-17 14:50:00,17.41,17.42,17.4,17.42,83200.0,12.2364,12.2434,12.2293,12.2434,83200.0
2012-08-17 14:55:00,17.42,17.42,17.41,17.41,12400.0,12.2434,12.2434,12.2364,12.2364,12400.0
2012-08-17 15:00:00,17.41,17.41,17.4,17.41,46400.0,12.2364,12.2364,12.2293,12.2364,46400.0
2012-08-17 15:05:00,17.41,17.41,17.4,17.41,25600.0,12.2364,12.2364,12.2293,12.2364,25600.0
2012-08-17 15:10:00,17.4,17.41,17.4,17.4,48800.0,12.2293,12.2364,12.2293,12.2293,48800.0
2012-08-17 15:15:00,17.4,17.41,17.4,17.41,21600.0,12.2293,12.2364,12.2293,12.2364,21600.0
2012-08-17 15:20:00,17.41,17.42,17.41,17.41,45200.0,12.2364,12.2434,12.2364,12.2364,45200.0
2012-08-17 15:25:00,17.41,17.41,17.4,17.4,40000.0,12.2364,12.2364,12.2293,12.2293,40000.0
2012-08-17 15:30:00,17.4,17.41,17.4,17.4,71600.0,12.2293,12.2364,12.2293,12.2293,71600.0
2012-08-17 15:35:00,17.4,17.41,17.4,17.41,43200.0,12.2293,12.2364,12.2293,12.2364,43200.0
2012-08-17 15:40:00,17.41,17.41,17.4,17.41,58800.0,12.2364,12.2364,12.2293,12.2364,58800.0
2012-08-17 15:45:00,17.41,17.41,17.4,17.4,130400.0,12.2364,12.2364,12.2293,12.2293,130400.0
2012-08-17 15:50:00,17.4,17.41,17.4,17.41,106800.0,12.2293,12.2364,12.2293,12.2364,106800.0
2012-08-17 15:55:00,17.4,17.42,17.4,17.4,330800.0,12.2293,12.2434,12.2293,12.2293,330800.0
2012-08-20 09:30:00,17.36,17.39,17.3,17.34,170400.0,12.2012,12.2223,12.1591,12.1872,170400.0
2012-08-20 09:35:00,17.34,17.36,17.33,17.35,39600.0,12.1872,12.2012,12.1801,12.1942,39600.0
2012-08-20 09:40:00,17.34,17.36,17.32,17.32,43600.0,12.1872,12.2012,12.1731,12.1731,43600.0
2012-08-20 09:45:00,17.32,17.32,17.29,17.3,97200.0,12.1731,12.1731,12.152,12.1591,97200.0
2012-08-20 09:50:00,17.3,17.3,17.28,17.28,53600.0,12.1591,12.1591,12.145,12.145,53600.0
2012-08-20 09:55:00,17.28,17.29,17.25,17.25,115600.0,12.145,12.152,12.1239,12.1239,115600.0
2012-08-20 10:00:00,17.25,17.26,17.24,17.25,98000.0,12.1239,12.1309,12.1169,12.1239,98000.0
2012-08-20 10:05:00,17.25,17.28,17.25,17.26,169600.0,12.1239,12.145,12.1239,12.1309,169600.0
2012-08-20 10:10:00,17.26,17.26,17.24,17.25,95600.0,12.1309,12.1309,12.1169,12.1239,95600.0
2012-08-20 10:15:00,17.25,17.29,17.25,17.29,53200.0,12.1239,12.152,12.1239,12.152,53200.0
2012-08-20 10:20:00,17.28,17.29,17.28,17.28,41600.0,12.145,12.152,12.145,12.145,41600.0
2012-08-20 10:25:00,17.28,17.3,17.28,17.29,42000.0,12.145,12.1591,12.145,12.152,42000.0
2012-08-20 10:30:00,17.29,17.29,17.27,17.27,52800.0,12.152,12.152,12.138,12.138,52800.0
2012-08-20 10:35:00,17.28,17.28,17.27,17.27,24800.0,12.145,12.145,12.138,12.138,24800.0
2012-08-20 10:40:00,17.28,17.28,17.25,17.26,126800.0,12.145,12.145,12.1239,12.1309,126800.0
2012-08-20 10:45:00,17.26,17.27,17.25,17.25,37200.0,12.1309,12.138,12.1239,12.1239,37200.0
2012-08-20 10:50:00,17.25,17.28,17.25,17.27,19600.0,12.1239,12.145,12.1239,12.138,19600.0
2012-08-20 10:55:00,17.27,17.27,17.24,17.24,70800.0,12.138,12.138,12.1169,12.1169,70800.0
2012-08-20 11:00:00,17.24,17.26,17.24,17.26,50400.0,12.1169,12.1309,12.1169,12.1309,50400.0
2012-08-20 11:05:00,17.26,17.27,17.26,17.27,19600.0,12.1309,12.138,12.1309,12.138,19600.0
2012-08-20 11:10:00,17.28,17.28,17.26,17.26,32000.0,12.145,12.145,12.1309,12.1309,32000.0
2012-08-20 11:15:00,17.26,17.27,17.26,17.27,48400.0,12.1309,12.138,12.1309,12.138,48400.0
2012-08-20 11:20:00,17.27,17.27,17.25,17.25,94000.0,12.138,12.138,12.1239,12.1239,94000.0
2012-08-20 11:25:00,17.25,17.25,17.22,17.22,158400.0,12.1239,12.1239,12.1028,12.1028,158400.0
2012-08-20 11:30:00,17.21,17.23,17.21,17.22,72800.0,12.0958,12.1099,12.0958,12.1028,72800.0
2012-08-20 11:35:00,17.22,17.22,17.22,17.22,45200.0,12.1028,12.1028,12.1028,12.1028,45200.0
2012-08-20 11:40:00,17.22,17.22,17.21,17.21,50800.0,12.1028,12.1028,12.0958,12.0958,50800.0
2012-08-20 11:45:00,17.22,17.22,17.21,17.22,70000.0,12.1028,12.1028,12.0958,12.1028,70000.0
2012-08-20 11:50:00,17.22,17.22,17.21,17.21,31200.0,12.1028,12.1028,12.0958,12.0958,31200.0
2012-08-20 11:55:00,17.21,17.22,17.18,17.18,196000.0,12.0958,12.1028,12.0747,12.0747,196000.0
2012-08-20 12:00:00,17.18,17.21,17.18,17.2,27600.0,12.0747,12.0958,12.0747,12.0888,27600.0
2012-08-20 12:05:00,17.21,17.22,17.21,17.21,65200.0,12.0958,12.1028,12.0958,12.0958,65200.0
2012-08-20 12:10:00,17.22,17.22,17.2,17.21,156800.0,12.1028,12.1028,12.0888,12.0958,156800.0
2012-08-20 12:15:00,17.21,17.21,17.2,17.2,28400.0,12.0958,12.0958,12.0888,12.0888,28400.0
2012-08-20 12:20:00,17.2,17.2,17.2,17.2,25600.0,12.0888,12.0888,12.0888,12.0888,25600.0
2012-08-20 12:25:00,17.2,17.21,17.2,17.2,38400.0,12.0888,12.0958,12.0888,12.0888,38400.0
2012-08-20 12:30:00,17.2,17.21,17.2,17.21,84400.0,12.0888,12.0958,12.0888,12.0958,84400.0
2012-08-20 12:35:00,17.21,17.21,17.2,17.21,28000.0,12.0958,12.0958,12.0888,12.0958,28000.0
2012-08-20 12:40:00,17.21,17.23,17.21,17.23,113200.0,12.0958,12.1099,12.0958,12.1099,113200.0
2012-08-20 12:45:00,17.23,17.23,17.22,17.23,88400.0,12.1099,12.1099,12.1028,12.1099,88400.0
2012-08-20 12:50:00,17.23,17.23,17.22,17.23,25200.0,12.1099,12.1099,12.1028,12.1099,25200.0
2012-08-20 12:55:00,17.23,17.23,17.22,17.22,49600.0,12.1099,12.1099,12.1028,12.1028,49600.0
2012-08-20 13:00:00,17.23,17.24,17.23,17.23,14000.0,12.1099,12.1169,12.1099,12.1099,14000.0
2012-08-20 13:05:00,17.23,17.24,17.23,17.23,18400.0,12.1099,12.1169,12.1099,12.1099,18400.0
2012-08-20 13:10:00,17.23,17.23,17.23,17.23,25600.0,12.1099,12.1099,12.1099,12.1099,25600.0
2012-08-20 13:15:00,17.23,17.23,17.23,17.23,19200.0,12.1099,12.1099,12.1099,12.1099,19200.0
2012-08-20 13:20:00,17.23,17.25,17.23,17.24,38000.0,12.1099,12.1239,12.1099,12.1169,38000.0
2012-08-20 13:25:00,17.24,17.24,17.24,17.24,22800.0,12.1169,12.1169,12.1169,12.1169,22800.0
2012-08-20 13:30:00,17.24,17.24,17.23,17.24,27600.0,12.1169,12.1169,12.1099,12.1169,27600.0
2012-08-20 13:35:00,17.24,17.24,17.22,17.23,98000.0,12.1169,12.1169,12.1028,12.1099,98000.0
2012-08-20 13:40:00,17.23,17.23,17.21,17.23,57600.0,12.1099,12.1099,12.0958,12.1099,57600.0
2012-08-20 13:45:00,17.23,17.23,17.22,17.22,30800.0,12.1099,12.1099,12.1028,12.1028,30800.0
2012-08-20 13:50:00,17.22,17.25,17.22,17.25,46000.0,12.1028,12.1239,12.1028,12.1239,46000.0
2012-08-20 13:55:00,17.24,17.25,17.22,17.22,140000.0,12.1169,12.1239,12.1028,12.1028,140000.0
2012-08-20 14:00:00,17.22,17.23,17.22,17.23,42800.0,12.1028,12.1099,12.1028,12.1099,42800.0
2012-08-20 14:05:00,17.23,17.23,17.22,17.22,50400.0,12.1099,12.1099,12.1028,12.1028,50400.0
2012-08-20 14:10:00,17.22,17.23,17.21,17.22,69200.0,12.1028,12.1099,12.0958,12.1028,69200.0
2012-08-20 14:15:00,17.22,17.23,17.22,17.23,36000.0,12.1028,12.1099,12.1028,12.1099,36000.0
2012-08-20 14:20:00,17.23,17.23,17.23,17.23,26000.0,12.1099,12.1099,12.1099,12.1099,26000.0
2012-08-20 14:25:00,17.23,17.25,17.23,17.23,168000.0,12.1099,12.1239,12.1099,12.1099,168000.0
2012-08-20 14:30:00,17.23,17.25,17.23,17.24,56000.0,12.1099,12.1239,12.1099,12.1169,56000.0
2012-08-20 14:35:00,17.24,17.25,17.23,17.24,75600.0,12.1169,12.1239,12.1099,12.1169,75600.0
2012-08-20 14:40:00,17.24,17.25,17.24,17.25,12000.0,12.1169,12.1239,12.1169,12.1239,12000.0
2012-08-20 14:45:00,17.25,17.25,17.24,17.24,52800.0,12.1239,12.1239,12.1169,12.1169,52800.0
2012-08-20 14:50:00,17.24,17.24,17.23,17.24,66800.0,12.1169,12.1169,12.1099,12.1169,66800.0
2012-08-20 14:55:00,17.24,17.24,17.24,17.24,26800.0,12.1169,12.1169,12.1169,12.1169,26800.0
2012-08-20 15:00:00,17.24,17.24,17.23,17.24,52800.0,12.1169,12.1169,12.1099,12.1169,52800.0
2012-08-20 15:05:00,17.24,17.24,17.23,17.24,42000.0,12.1169,12.1169,12.1099,12.1169,42000.0
2012-08-20 15:10:00,17.23,17.25,17.23,17.24,43600.0,12.1099,12.1239,12.1099,12.1169,43600.0
2012-08-20 15:15:00,17.24,17.25,17.24,17.25,28400.0,12.1169,12.1239,12.1169,12.1239,28400.0
2012-08-20 15:20:00,17.24,17.25,17.24,17.24,51600.0,12.1169,12.1239,12.1169,12.1169,51600.0
2012-08-20 15:25:00,17.25,17.25,17.24,17.24,34000.0,12.1239,12.1239,12.1169,12.1169,34000.0
2012-08-20 15:30:00,17.24,17.24,17.22,17.22,74800.0,12.1169,12.1169,12.1028,12.1028,74800.0
2012-08-20 15:35:00,17.23,17.24,17.22,17.24,74800.0,12.1099,12.1169,12.1028,12.1169,74800.0
2012-08-20 15:40:00,17.24,17.24,17.23,17.24,73600.0,12.1169,12.1169,12.1099,12.1169,73600.0
2012-08-20 15:45:00,17.24,17.25,17.22,17.25,157600.0,12.1169,12.1239,12.1028,12.1239,157600.0
2012-08-20 15:50:00,17.25,17.26,17.23,17.26,230800.0,12.1239,12.1309,12.1099,12.1309,230800.0
2012-08-20 15:55:00,17.26,17.26,17.25,17.26,228800.0,12.1309,12.1309,12.1239,12.1309,228800.0
2012-08-21 09:30:00,17.22,17.32,17.18,17.24,118000.0,12.1028,12.1731,12.0747,12.1169,118000.0
2012-08-21 09:35:00,17.25,17.25,17.19,17.19,168400.0,12.1239,12.1239,12.0818,12.0818,168400.0
2012-08-21 09:40:00,17.2,17.21,17.18,17.19,41600.0,12.0888,12.0958,12.0747,12.0818,41600.0
2012-08-21 09:45:00,17.19,17.21,17.18,17.19,28000.0,12.0818,12.0958,12.0747,12.0818,28000.0
2012-08-21 09:50:00,17.19,17.2,17.18,17.2,42000.0,12.0818,12.0888,12.0747,12.0888,42000.0
2012-08-21 09:55:00,17.2,17.2,17.19,17.2,34400.0,12.0888,12.0888,12.0818,12.0888,34400.0
2012-08-21 10:00:00,17.2,17.21,17.18,17.21,33600.0,12.0888,12.0958,12.0747,12.0958,33600.0
2012-08-21 10:05:00,17.21,17.22,17.2,17.2,140000.0,12.0958,12.1028,12.0888,12.0888,140000.0
2012-08-21 10:10:00,17.2,17.21,17.18,17.19,42000.0,12.0888,12.0958,12.0747,12.0818,42000.0
2012-08-21 10:15:00,17.19,17.19,17.18,17.19,50800.0,12.0818,12.0818,12.0747,12.0818,50800.0
2012-08-21 10:20:00,17.18,17.21,17.18,17.2,124800.0,12.0747,12.0958,12.0747,12.0888,124800.0
2012-08-21 10:25:00,17.2,17.2,17.19,17.19,268000.0,12.0888,12.0888,12.0818,12.0818,268000.0
2012-08-21 10:30:00,17.19,17.21,17.19,17.2,37600.0,12.0818,12.0958,12.0818,12.0888,37600.0
2012-08-21 10:35:00,17.2,17.21,17.2,17.21,54400.0,12.0888,12.0958,12.0888,12.0958,54400.0
2012-08-21 10:40:00,17.21,17.22,17.21,17.22,36000.0,12.0958,12.1028,12.0958,12.1028,36000.0
2012-08-21 10:45:00,17.22,17.24,17.22,17.23,68400.0,12.1028,12.1169,12.1028,12.1099,68400.0
2012-08-21 10:50:00,17.24,17.24,17.23,17.24,78800.0,12.1169,12.1169,12.1099,12.1169,78800.0
2012-08-21 10:55:00,17.24,17.25,17.23,17.25,68400.0,12.1169,12.1239,12.1099,12.1239,68400.0
2012-08-21 11:00:00,17.25,17.25,17.24,17.24,57200.0,12.1239,12.1239,12.1169,12.1169,57200.0
2012-08-21 11:05:00,17.24,17.24,17.22,17.22,100000.0,12.1169,12.1169,12.1028,12.1028,100000.0
2012-08-21 11:10:00,17.22,17.22,17.21,17.22,69600.0,12.1028,12.1028,12.0958,12.1028,69600.0
2012-08-21 11:15:00,17.22,17.22,17.21,17.21,39600.0,12.1028,12.1028,12.0958,12.0958,39600.0
2012-08-21 11:20:00,17.21,17.21,17.2,17.2,61200.0,12.0958,12.0958,12.0888,12.0888,61200.0
2012-08-21 11:25:00,17.2,17.21,17.19,17.19,46000.0,12.0888,12.0958,12.0818,12.0818,46000.0
2012-08-21 11:30:00,17.19,17.2,17.18,17.18,50400.0,12.0818,12.0888,12.0747,12.0747,50400.0
2012-08-21 11:35:00,17.18,17.18,17.17,17.17,92000.0,12.0747,12.0747,12.0677,12.0677,92000.0
2012-08-21 11:40:00,17.17,17.17,17.14,17.15,156400.0,12.0677,12.0677,12.0466,12.0536,156400.0
2012-08-21 11:45:00,17.15,17.17,17.14,17.17,61200.0,12.0536,12.0677,12.0466,12.0677,61200.0
2012-08-21 11:50:00,17.17,17.17,17.15,17.16,230800.0,12.0677,12.0677,12.0536,12.0607,230800.0
2012-08-21 11:55:00,17.16,17.16,17.14,17.15,71200.0,12.0607,12.0607,12.0466,12.0536,71200.0
2012-08-21 12:00:00,17.15,17.17,17.15,17.17,23200.0,12.0536,12.0677,12.0536,12.0677,23200.0
2012-08-21 12:05:00,17.17,17.18,17.17,17.18,70000.0,12.0677,12.0747,12.0677,12.0747,70000.0
2012-08-21 12:10:00,17.18,17.18,17.17,17.17,64000.0,12.0747,12.0747,12.0677,12.0677,64000.0
2012-08-21 12:15:00,17.17,17.18,17.17,17.18,42400.0,12.0677,12.0747,12.0677,12.0747,42400.0
2012-08-21 12:20:00,17.18,17.18,17.18,17.18,51200.0,12.0747,12.0747,12.0747,12.0747,51200.0
2012-08-21 12:25:00,17.18,17.18,17.17,17.18,42000.0,12.0747,12.0747,12.0677,12.0747,42000.0
2012-08-21 12:30:00,17.18,17.18,17.16,17.17,85600.0,12.0747,12.0747,12.0607,12.0677,85600.0
2012-08-21 12:35:00,17.17,17.18,17.17,17.17,49200.0,12.0677,12.0747,12.0677,12.0677,49200.0
2012-08-21 12:40:00,17.17,17.18,17.17,17.18,34000.0,12.0677,12.0747,12.0677,12.0747,34000.0
2012-08-21 12:45:00,17.18,17.19,17.18,17.19,52800.0,12.0747,12.0818,12.0747,12.0818,52800.0
2012-08-21 12:50:00,17.19,17.19,17.18,17.19,40400.0,12.0818,12.0818,12.0747,12.0818,40400.0
2012-08-21 12:55:00,17.19,17.19,17.18,17.18,40000.0,12.0818,12.0818,12.0747,12.0747,40000.0
2012-08-21 13:00:00,17.18,17.19,17.18,17.19,33200.0,12.0747,12.0818,12.0747,12.0818,33200.0
2012-08-21 13:05:00,17.2,17.2,17.2,17.2,33200.0,12.0888,12.0888,12.0888,12.0888,33200.0
2012-08-21 13:10:00,17.2,17.21,17.19,17.2,39200.0,12.0888,12.0958,12.0818,12.0888,39200.0
2012-08-21 13:15:00,17.2,17.2,17.18,17.18,33200.0,12.0888,12.0888,12.0747,12.0747,33200.0
2012-08-21 13:20:00,17.18,17.18,17.17,17.17,24800.0,12.0747,12.0747,12.0677,12.0677,24800.0
2012-08-21 13:25:00,17.18,17.18,17.17,17.17,25200.0,12.0747,12.0747,12.0677,12.0677,25200.0
2012-08-21 13:30:00,17.17,17.18,17.17,17.18,34400.0,12.0677,12.0747,12.0677,12.0747,34400.0
2012-08-21 13:35:00,17.18,17.19,17.18,17.19,54000.0,12.0747,12.0818,12.0747,12.0818,54000.0
2012-08-21 13:40:00,17.18,17.2,17.18,17.2,62000.0,12.0747,12.0888,12.0747,12.0888,62000.0
2012-08-21 13:45:00,17.2,17.21,17.2,17.2,35200.0,12.0888,12.0958,12.0888,12.0888,35200.0
2012-08-21 13:50:00,17.21,17.21,17.2,17.2,22000.0,12.0958,12.0958,12.0888,12.0888,22000.0
2012-08-21 13:55:00,17.2,17.2,17.18,17.18,42400.0,12.0888,12.0888,12.0747,12.0747,42400.0
2012-08-21 14:00:00,17.18,17.19,17.18,17.19,46400.0,12.0747,12.0818,12.0747,12.0818,46400.0
2012-08-21 14:05:00,17.18,17.19,17.18,17.18,54000.0,12.0747,12.0818,12.0747,12.0747,54000.0
2012-08-21 14:10:00,17.18,17.2,17.18,17.2,50400.0,12.0747,12.0888,12.0747,12.0888,50400.0
2012-08-21 14:15:00,17.19,17.2,17.18,17.18,37200.0,12.0818,12.0888,12.0747,12.0747,37200.0
2012-08-21 14:20:00,17.18,17.18,17.18,17.18,48000.0,12.0747,12.0747,12.0747,12.0747,48000.0
2012-08-21 14:25:00,17.18,17.18,17.17,17.17,39600.0,12.0747,12.0747,12.0677,12.0677,39600.0
2012-08-21 14:30:00,17.17,17.17,17.16,17.17,54800.0,12.0677,12.0677,12.0607,12.0677,54800.0
2012-08-21 14:35:00,17.17,17.17,17.16,17.17,42400.0,12.0677,12.0677,12.0607,12.0677,42400.0
2012-08-21 14:40:00,17.17,17.18,17.16,17.17,32800.0,12.0677,12.0747,12.0607,12.0677,32800.0
2012-08-21 14:45:00,17.17,17.17,17.16,17.17,42400.0,12.0677,12.0677,12.0607,12.0677,42400.0
2012-08-21 14:50:00,17.17,17.17,17.15,17.15,44000.0,12.0677,12.0677,12.0536,12.0536,44000.0
2012-08-21 14:55:00,17.15,17.16,17.15,17.16,45200.0,12.0536,12.0607,12.0536,12.0607,45200.0
2012-08-21 15:00:00,17.16,17.16,17.16,17.16,57600.0,12.0607,12.0607,12.0607,12.0607,57600.0
2012-08-21 15:05:00,17.16,17.16,17.15,17.15,29600.0,12.0607,12.0607,12.0536,12.0536,29600.0
2012-08-21 15:10:00,17.16,17.16,17.15,17.15,49600.0,12.0607,12.0607,12.0536,12.0536,49600.0
2012-08-21 15:15:00,17.15,17.15,17.13,17.14,94400.0,12.0536,12.0536,12.0396,12.0466,94400.0
2012-08-21 15:20:00,17.14,17.16,17.14,17.15,35200.0,12.0466,12.0607,12.0466,12.0536,35200.0
2012-08-21 15:25:00,17.16,17.16,17.15,17.16,60000.0,12.0607,12.0607,12.0536,12.0607,60000.0
2012-08-21 15:30:00,17.16,17.16,17.13,17.14,98000.0,12.0607,12.0607,12.0396,12.0466,98000.0
2012-08-21 15:35:00,17.14,17.14,17.13,17.14,76000.0,12.0466,12.0466,12.0396,12.0466,76000.0
2012-08-21 15:40:00,17.14,17.15,17.14,17.14,92000.0,12.0466,12.0536,12.0466,12.0466,92000.0
2012-08-21 15:45:00,17.13,17.15,17.13,17.13,138400.0,12.0396,12.0536,12.0396,12.0396,138400.0
2012-08-21 15:50:00,17.13,17.15,17.13,17.14,127600.0,12.0396,12.0536,12.0396,12.0466,127600.0
2012-08-21 15:55:00,17.14,17.16,17.13,17.15,365600.0,12.0466,12.0607,12.0396,12.0536,365600.0
2012-08-22 09:30:00,17.1,17.13,17.06,17.08,194000.0,12.0185,12.0396,11.9904,12.0044,194000.0
2012-08-22 09:35:00,17.09,17.1,17.08,17.1,34800.0,12.0115,12.0185,12.0044,12.0185,34800.0
2012-08-22 09:40:00,17.11,17.14,17.11,17.14,42400.0,12.0255,12.0466,12.0255,12.0466,42400.0
2012-08-22 09:45:00,17.14,17.15,17.1,17.11,93600.0,12.0466,12.0536,12.0185,12.0255,93600.0
2012-08-22 09:50:00,17.11,17.11,17.09,17.1,38000.0,12.0255,12.0255,12.0115,12.0185,38000.0
2012-08-22 09:55:00,17.1,17.11,17.09,17.09,51600.0,12.0185,12.0255,12.0115,12.0115,51600.0
2012-08-22 10:00:00,17.09,17.1,17.06,17.06,184800.0,12.0115,12.0185,11.9904,11.9904,184800.0
2012-08-22 10:05:00,17.06,17.09,17.06,17.07,80000.0,11.9904,12.0115,11.9904,11.9974,80000.0
2012-08-22 10:10:00,17.07,17.08,17.05,17.05,43200.0,11.9974,12.0044,11.9834,11.9834,43200.0
2012-08-22 10:15:00,17.06,17.07,17.05,17.06,75600.0,11.9904,11.9974,11.9834,11.9904,75600.0
2012-08-22 10:20:00,17.06,17.06,17.06,17.06,38400.0,11.9904,11.9904,11.9904,11.9904,38400.0
2012-08-22 10:25:00,17.06,17.06,17.05,17.06,186400.0,11.9904,11.9904,11.9834,11.9904,186400.0
2012-08-22 10:30:00,17.06,17.06,17.05,17.06,52000.0,11.9904,11.9904,11.9834,11.9904,52000.0
2012-08-22 10:35:00,17.05,17.06,17.04,17.05,50400.0,11.9834,11.9904,11.9763,11.9834,50400.0
2012-08-22 10:40:00,17.04,17.05,17.04,17.05,40000.0,11.9763,11.9834,11.9763,11.9834,40000.0
2012-08-22 10:45:00,17.04,17.05,17.03,17.03,76800.0,11.9763,11.9834,11.9693,11.9693,76800.0
2012-08-22 10:50:00,17.03,17.04,17.02,17.04,69200.0,11.9693,11.9763,11.9623,11.9763,69200.0
2012-08-22 10:55:00,17.04,17.05,17.02,17.02,69600.0,11.9763,11.9834,11.9623,11.9623,69600.0
2012-08-22 11:00:00,17.02,17.03,17.0,17.02,152000.0,11.9623,11.9693,11.9482,11.9623,152000.0
2012-08-22 11:05:00,17.03,17.03,17.01,17.02,45600.0,11.9693,11.9693,11.9552,11.9623,45600.0
2012-08-22 11:10:00,17.02,17.02,17.01,17.02,33200.0,11.9623,11.9623,11.9552,11.9623,33200.0
2012-08-22 11:15:00,17.02,17.03,17.02,17.03,60000.0,11.9623,11.9693,11.9623,11.9693,60000.0
2012-08-22 11:20:00,17.03,17.04,17.02,17.03,42000.0,11.9693,11.9763,11.9623,11.9693,42000.0
2012-08-22 11:25:00,17.03,17.03,17.02,17.03,25600.0,11.9693,11.9693,11.9623,11.9693,25600.0
2012-08-22 11:30:00,17.03,17.03,17.02,17.03,23200.0,11.9693,11.9693,11.9623,11.9693,23200.0
2012-08-22 11:35:00,17.03,17.04,17.03,17.04,40800.0,11.9693,11.9763,11.9693,11.9763,40800.0
2012-08-22 11:40:00,17.03,17.04,17.03,17.04,24800.0,11.9693,11.9763,11.9693,11.9763,24800.0
2012-08-22 11:45:00,17.04,17.05,17.04,17.04,24400.0,11.9763,11.9834,11.9763,11.9763,24400.0
2012-08-22 11:50:00,17.04,17.05,17.04,17.04,32000.0,11.9763,11.9834,11.9763,11.9763,32000.0
2012-08-22 11:55:00,17.04,17.04,17.03,17.04,34000.0,11.9763,11.9763,11.9693,11.9763,34000.0
2012-08-22 12:00:00,17.04,17.04,17.04,17.04,51600.0,11.9763,11.9763,11.9763,11.9763,51600.0
2012-08-22 12:05:00,17.04,17.05,17.04,17.05,105200.0,11.9763,11.9834,11.9763,11.9834,105200.0
2012-08-22 12:10:00,17.05,17.05,17.04,17.04,14400.0,11.9834,11.9834,11.9763,11.9763,14400.0
2012-08-22 12:15:00,17.04,17.05,17.04,17.05,208000.0,11.9763,11.9834,11.9763,11.9834,208000.0
2012-08-22 12:20:00,17.05,17.06,17.05,17.06,47200.0,11.9834,11.9904,11.9834,11.9904,47200.0
2012-08-22 12:25:00,17.06,17.06,17.05,17.06,34800.0,11.9904,11.9904,11.9834,11.9904,34800.0
2012-08-22 12:30:00,17.05,17.05,17.04,17.05,31600.0,11.9834,11.9834,11.9763,11.9834,31600.0
2012-08-22 12:35:00,17.05,17.05,17.05,17.05,45600.0,11.9834,11.9834,11.9834,11.9834,45600.0
2012-08-22 12:40:00,17.05,17.06,17.05,17.05,39200.0,11.9834,11.9904,11.9834,11.9834,39200.0
2012-08-22 12:45:00,17.05,17.06,17.05,17.05,10400.0,11.9834,11.9904,11.9834,11.9834,10400.0
2012-08-22 12:50:00,17.05,17.06,17.05,17.06,221600.0,11.9834,11.9904,11.9834,11.9904,221600.0
2012-08-22 12:55:00,17.06,17.06,17.06,17.06,62800.0,11.9904,11.9904,11.9904,11.9904,62800.0
2012-08-22 13:00:00,17.06,17.06,17.05,17.05,39600.0,11.9904,11.9904,11.9834,11.9834,39600.0
2012-08-22 13:05:00,17.06,17.06,17.05,17.06,44800.0,11.9904,11.9904,11.9834,11.9904,44800.0
2012-08-22 13:10:00,17.06,17.06,17.06,17.06,30400.0,11.9904,11.9904,11.9904,11.9904,30400.0
2012-08-22 13:15:00,17.06,17.06,17.06,17.06,39600.0,11.9904,11.9904,11.9904,11.9904,39600.0
2012-08-22 13:20:00,17.06,17.07,17.06,17.07,30000.0,11.9904,11.9974,11.9904,11.9974,30000.0
2012-08-22 13:25:00,17.07,17.07,17.06,17.07,27200.0,11.9974,11.9974,11.9904,11.9974,27200.0
2012-08-22 13:30:00,17.06,17.07,17.06,17.06,13600.0,11.9904,11.9974,11.9904,11.9904,13600.0
2012-08-22 13:35:00,17.06,17.07,17.06,17.06,36400.0,11.9904,11.9974,11.9904,11.9904,36400.0
2012-08-22 13:40:00,17.06,17.07,17.06,17.06,39200.0,11.9904,11.9974,11.9904,11.9904,39200.0
2012-08-22 13:45:00,17.06,17.06,17.06,17.06,32400.0,11.9904,11.9904,11.9904,11.9904,32400.0
2012-08-22 13:50:00,17.06,17.06,17.05,17.05,19200.0,11.9904,11.9904,11.9834,11.9834,19200.0
2012-08-22 13:55:00,17.05,17.06,17.05,17.05,60000.0,11.9834,11.9904,11.9834,11.9834,60000.0
2012-08-22 14:00:00,17.06,17.08,17.06,17.07,93200.0,11.9904,12.0044,11.9904,11.9974,93200.0
2012-08-22 14:05:00,17.07,17.08,17.07,17.07,74800.0,11.9974,12.0044,11.9974,11.9974,74800.0
2012-08-22 14:10:00,17.07,17.08,17.07,17.07,33600.0,11.9974,12.0044,11.9974,11.9974,33600.0
2012-08-22 14:15:00,17.07,17.08,17.06,17.07,100400.0,11.9974,12.0044,11.9904,11.9974,100400.0
2012-08-22 14:20:00,17.07,17.07,17.06,17.06,35600.0,11.9974,11.9974,11.9904,11.9904,35600.0
2012-08-22 14:25:00,17.06,17.07,17.05,17.06,33200.0,11.9904,11.9974,11.9834,11.9904,33200.0
2012-08-22 14:30:00,17.06,17.08,17.06,17.08,26000.0,11.9904,12.0044,11.9904,12.0044,26000.0
2012-08-22 14:35:00,17.08,17.08,17.07,17.08,48000.0,12.0044,12.0044,11.9974,12.0044,48000.0
2012-08-22 14:40:00,17.08,17.09,17.08,17.08,37200.0,12.0044,12.0115,12.0044,12.0044,37200.0
2012-08-22 14:45:00,17.08,17.09,17.07,17.08,80800.0,12.0044,12.0115,11.9974,12.0044,80800.0
2012-08-22 14:50:00,17.08,17.09,17.07,17.09,175600.0,12.0044,12.0115,11.9974,12.0115,175600.0
2012-08-22 14:55:00,17.09,17.1,17.09,17.09,44000.0,12.0115,12.0185,12.0115,12.0115,44000.0
2012-08-22 15:00:00,17.09,17.1,17.08,17.1,32800.0,12.0115,12.0185,12.0044,12.0185,32800.0
2012-08-22 15:05:00,17.09,17.1,17.09,17.09,30400.0,12.0115,12.0185,12.0115,12.0115,30400.0
2012-08-22 15:10:00,17.09,17.1,17.08,17.09,40000.0,12.0115,12.0185,12.0044,12.0115,40000.0
2012-08-22 15:15:00,17.08,17.09,17.07,17.07,52800.0,12.0044,12.0115,11.9974,11.9974,52800.0
2012-08-22 15:20:00,17.07,17.08,17.07,17.08,70800.0,11.9974,12.0044,11.9974,12.0044,70800.0
2012-08-22 15:25:00,17.08,17.08,17.08,17.08,41200.0,12.0044,12.0044,12.0044,12.0044,41200.0
2012-08-22 15:30:00,17.08,17.08,17.08,17.08,60000.0,12.0044,12.0044,12.0044,12.0044,60000.0
2012-08-22 15:35:00,17.08,17.08,17.07,17.08,74800.0,12.0044,12.0044,11.9974,12.0044,74800.0
2012-08-22 15:40:00,17.08,17.09,17.08,17.09,72400.0,12.0044,12.0115,12.0044,12.0115,72400.0
2012-08-22 15:45:00,17.08,17.08,17.07,17.08,98400.0,12.0044,12.0044,11.9974,12.0044,98400.0
2012-08-22 15:50:00,17.08,17.09,17.07,17.07,101600.0,12.0044,12.0115,11.9974,11.9974,101600.0
2012-08-22 15:55:00,17.07,17.08,17.05,17.06,361200.0,11.9974,12.0044,11.9834,11.9904,361200.0
2012-08-23 09:30:00,17.04,17.08,17.04,17.04,84000.0,11.9763,12.0044,11.9763,11.9763,84000.0
2012-08-23 09:35:00,17.05,17.07,17.0,17.01,51600.0,11.9834,11.9974,11.9482,11.9552,51600.0
2012-08-23 09:40:00,17.0,17.02,16.98,16.98,76400.0,11.9482,11.9623,11.9342,11.9342,76400.0
2012-08-23 09:45:00,16.98,16.98,16.95,16.96,106400.0,11.9342,11.9342,11.9131,11.9201,106400.0
2012-08-23 09:50:00,16.96,16.98,16.95,16.96,56000.0,11.9201,11.9342,11.9131,11.9201,56000.0
2012-08-23 09:55:00,16.96,16.99,16.96,16.98,78400.0,11.9201,11.9412,11.9201,11.9342,78400.0
2012-08-23 10:00:00,16.98,16.98,16.97,16.97,50400.0,11.9342,11.9342,11.9271,11.9271,50400.0
2012-08-23 10:05:00,16.97,16.98,16.96,16.97,31200.0,11.9271,11.9342,11.9201,11.9271,31200.0
2012-08-23 10:10:00,16.97,16.99,16.96,16.99,66400.0,11.9271,11.9412,11.9201,11.9412,66400.0
2012-08-23 10:15:00,16.98,16.98,16.96,16.96,45200.0,11.9342,11.9342,11.9201,11.9201,45200.0
2012-08-23 10:20:00,16.96,16.96,16.95,16.95,46000.0,11.9201,11.9201,11.9131,11.9131,46000.0
2012-08-23 10:25:00,16.95,16.96,16.94,16.95,29600.0,11.9131,11.9201,11.906,11.9131,29600.0
2012-08-23 10:30:00,16.95,16.99,16.95,16.98,38000.0,11.9131,11.9412,11.9131,11.9342,38000.0
2012-08-23 10:35:00,16.98,16.99,16.97,16.97,24000.0,11.9342,11.9412,11.9271,11.9271,24000.0
2012-08-23 10:40:00,16.97,16.97,16.95,16.96,48400.0,11.9271,11.9271,11.9131,11.9201,48400.0
2012-08-23 10:45:00,16.95,16.96,16.94,16.95,37600.0,11.9131,11.9201,11.906,11.9131,37600.0
2012-08-23 10:50:00,16.96,16.97,16.95,16.97,46000.0,11.9201,11.9271,11.9131,11.9271,46000.0
2012-08-23 10:55:00,16.97,16.97,16.95,16.96,188000.0,11.9271,11.9271,11.9131,11.9201,188000.0
2012-08-23 11:00:00,16.96,16.97,16.95,16.95,46000.0,11.9201,11.9271,11.9131,11.9131,46000.0
2012-08-23 11:05:00,16.95,16.96,16.95,16.96,64800.0,11.9131,11.9201,11.9131,11.9201,64800.0
2012-08-23 11:10:00,16.96,16.98,16.94,16.94,91600.0,11.9201,11.9342,11.906,11.906,91600.0
2012-08-23 11:15:00,16.94,16.95,16.94,16.95,28000.0,11.906,11.9131,11.906,11.9131,28000.0
2012-08-23 11:20:00,16.95,16.95,16.94,16.94,33600.0,11.9131,11.9131,11.906,11.906,33600.0
2012-08-23 11:25:00,16.94,16.95,16.94,16.94,32000.0,11.906,11.9131,11.906,11.906,32000.0
2012-08-23 11:30:00,16.94,16.94,16.93,16.93,49200.0,11.906,11.906,11.899,11.899,49200.0
2012-08-23 11:35:00,16.93,16.95,16.93,16.94,72000.0,11.899,11.9131,11.899,11.906,72000.0
2012-08-23 11:40:00,16.94,16.96,16.94,16.96,73200.0,11.906,11.9201,11.906,11.9201,73200.0
2012-08-23 11:45:00,16.95,16.95,16.93,16.93,56800.0,11.9131,11.9131,11.899,11.899,56800.0
2012-08-23 11:50:00,16.93,16.93,16.93,16.93,36800.0,11.899,11.899,11.899,11.899,36800.0
2012-08-23 11:55:00,16.93,16.93,16.93,16.93,39600.0,11.899,11.899,11.899,11.899,39600.0
2012-08-23 12:00:00,16.93,16.94,16.92,16.93,60400.0,11.899,11.906,11.892,11.899,60400.0
2012-08-23 12:05:00,16.92,16.93,16.91,16.91,82800.0,11.892,11.899,11.885,11.885,82800.0
2012-08-23 12:10:00,16.91,16.91,16.89,16.9,80800.0,11.885,11.885,11.8709,11.8779,80800.0
2012-08-23 12:15:00,16.9,16.91,16.89,16.9,66800.0,11.8779,11.885,11.8709,11.8779,66800.0
2012-08-23 12:20:00,16.9,16.9,16.88,16.89,100800.0,11.8779,11.8779,11.8639,11.8709,100800.0
2012-08-23 12:25:00,16.89,16.89,16.89,16.89,49200.0,11.8709,11.8709,11.8709,11.8709,49200.0
2012-08-23 12:30:00,16.89,16.9,16.89,16.9,35200.0,11.8709,11.8779,11.8709,11.8779,35200.0
2012-08-23 12:35:00,16.9,16.9,16.89,16.89,58000.0,11.8779,11.8779,11.8709,11.8709,58000.0
2012-08-23 12:40:00,16.89,16.9,16.89,16.9,48400.0,11.8709,11.8779,11.8709,11.8779,48400.0
2012-08-23 12:45:00,16.9,16.9,16.87,16.88,142800.0,11.8779,11.8779,11.8568,11.8639,142800.0
2012-08-23 12:50:00,16.88,16.89,16.88,16.88,43600.0,11.8639,11.8709,11.8639,11.8639,43600.0
2012-08-23 12:55:00,16.88,16.88,16.86,16.86,30400.0,11.8639,11.8639,11.8498,11.8498,30400.0
2012-08-23 13:00:00,16.87,16.87,16.84,16.84,142400.0,11.8568,11.8568,11.8358,11.8358,142400.0
2012-08-23 13:05:00,16.84,16.85,16.84,16.85,46800.0,11.8358,11.8428,11.8358,11.8428,46800.0
2012-08-23 13:10:00,16.84,16.86,16.75,16.8,526000.0,11.8358,11.8498,11.7725,11.8076,526000.0
2012-08-23 13:15:00,16.8,16.85,16.79,16.85,182400.0,11.8076,11.8428,11.8006,11.8428,182400.0
2012-08-23 13:20:00,16.85,16.87,16.84,16.84,64400.0,11.8428,11.8568,11.8358,11.8358,64400.0
2012-08-23 13:25:00,16.84,16.86,16.83,16.85,54400.0,11.8358,11.8498,11.8287,11.8428,54400.0
2012-08-23 13:30:00,16.85,16.86,16.84,16.85,70000.0,11.8428,11.8498,11.8358,11.8428,70000.0
2012-08-23 13:35:00,16.85,16.85,16.83,16.83,44800.0,11.8428,11.8428,11.8287,11.8287,44800.0
2012-08-23 13:40:00,16.84,16.84,16.83,16.84,29600.0,11.8358,11.8358,11.8287,11.8358,29600.0
2012-08-23 13:45:00,16.84,16.85,16.83,16.83,38400.0,11.8358,11.8428,11.8287,11.8287,38400.0
2012-08-23 13:50:00,16.83,16.84,16.83,16.83,54000.0,11.8287,11.8358,11.8287,11.8287,54000.0
2012-08-23 13:55:00,16.83,16.84,16.83,16.84,41200.0,11.8287,11.8358,11.8287,11.8358,41200.0
2012-08-23 14:00:00,16.84,16.85,16.83,16.84,73200.0,11.8358,11.8428,11.8287,11.8358,73200.0
2012-08-23 14:05:00,16.84,16.85,16.84,16.85,54400.0,11.8358,11.8428,11.8358,11.8428,54400.0
2012-08-23 14:10:00,16.85,16.85,16.84,16.85,64800.0,11.8428,11.8428,11.8358,11.8428,64800.0
2012-08-23 14:15:00,16.85,16.86,16.84,16.85,53600.0,11.8428,11.8498,11.8358,11.8428,53600.0
2012-08-23 14:20:00,16.85,16.85,16.84,16.85,26000.0,11.8428,11.8428,11.8358,11.8428,26000.0
2012-08-23 14:25:00,16.85,16.85,16.83,16.83,36000.0,11.8428,11.8428,11.8287,11.8287,36000.0
2012-08-23 14:30:00,16.84,16.85,16.84,16.85,39600.0,11.8358,11.8428,11.8358,11.8428,39600.0
2012-08-23 14:35:00,16.85,16.87,16.85,16.86,60800.0,11.8428,11.8568,11.8428,11.8498,60800.0
2012-08-23 14:40:00,16.87,16.87,16.86,16.86,35600.0,11.8568,11.8568,11.8498,11.8498,35600.0
2012-08-23 14:45:00,16.86,16.88,16.86,16.88,19600.0,11.8498,11.8639,11.8498,11.8639,19600.0
2012-08-23 14:50:00,16.88,16.88,16.86,16.87,42000.0,11.8639,11.8639,11.8498,11.8568,42000.0
2012-08-23 14:55:00,16.86,16.86,16.85,16.85,32400.0,11.8498,11.8498,11.8428,11.8428,32400.0
2012-08-23 15:00:00,16.85,16.86,16.84,16.85,107600.0,11.8428,11.8498,11.8358,11.8428,107600.0
2012-08-23 15:05:00,16.85,16.86,16.85,16.86,48400.0,11.8428,11.8498,11.8428,11.8498,48400.0
2012-08-23 15:10:00,16.86,16.86,16.85,16.85,40000.0,11.8498,11.8498,11.8428,11.8428,40000.0
2012-08-23 15:15:00,16.85,16.86,16.85,16.86,66800.0,11.8428,11.8498,11.8428,11.8498,66800.0
2012-08-23 15:20:00,16.86,16.86,16.84,16.85,74000.0,11.8498,11.8498,11.8358,11.8428,74000.0
2012-08-23 15:25:00,16.85,16.86,16.85,16.85,50000.0,11.8428,11.8498,11.8428,11.8428,50000.0
2012-08-23 15:30:00,16.85,16.85,16.84,16.85,56400.0,11.8428,11.8428,11.8358,11.8428,56400.0
2012-08-23 15:35:00,16.85,16.86,16.84,16.85,103200.0,11.8428,11.8498,11.8358,11.8428,103200.0
2012-08-23 15:40:00,16.86,16.86,16.85,16.86,64800.0,11.8498,11.8498,11.8428,11.8498,64800.0
2012-08-23 15:45:00,16.86,16.87,16.85,16.86,168000.0,11.8498,11.8568,11.8428,11.8498,168000.0
2012-08-23 15:50:00,16.86,16.87,16.85,16.86,132000.0,11.8498,11.8568,11.8428,11.8498,132000.0
2012-08-23 15:55:00,16.86,16.86,16.85,16.86,197600.0,11.8498,11.8498,11.8428,11.8498,197600.0
2012-08-24 09:30:00,16.86,16.92,16.83,16.86,126400.0,11.8498,11.892,11.8287,11.8498,126400.0
2012-08-24 09:35:00,16.87,16.87,16.82,16.86,20400.0,11.8568,11.8568,11.8217,11.8498,20400.0
2012-08-24 09:40:00,16.85,16.86,16.85,16.86,10400.0,11.8428,11.8498,11.8428,11.8498,10400.0
2012-08-24 09:45:00,16.85,16.86,16.84,16.85,25200.0,11.8428,11.8498,11.8358,11.8428,25200.0
2012-08-24 09:50:00,16.85,16.86,16.85,16.85,54800.0,11.8428,11.8498,11.8428,11.8428,54800.0
2012-08-24 09:55:00,16.85,16.86,16.84,16.84,19600.0,11.8428,11.8498,11.8358,11.8358,19600.0
2012-08-24 10:00:00,16.84,16.86,16.83,16.86,30000.0,11.8358,11.8498,11.8287,11.8498,30000.0
2012-08-24 10:05:00,16.86,16.87,16.82,16.84,97600.0,11.8498,11.8568,11.8217,11.8358,97600.0
2012-08-24 10:10:00,16.84,16.86,16.84,16.85,36000.0,11.8358,11.8498,11.8358,11.8428,36000.0
2012-08-24 10:15:00,16.85,16.88,16.85,16.88,20400.0,11.8428,11.8639,11.8428,11.8639,20400.0
2012-08-24 10:20:00,16.87,16.87,16.85,16.85,33200.0,11.8568,11.8568,11.8428,11.8428,33200.0
2012-08-24 10:25:00,16.86,16.86,16.84,16.84,23200.0,11.8498,11.8498,11.8358,11.8358,23200.0
2012-08-24 10:30:00,16.84,16.86,16.83,16.85,49200.0,11.8358,11.8498,11.8287,11.8428,49200.0
2012-08-24 10:35:00,16.85,16.88,16.84,16.88,87200.0,11.8428,11.8639,11.8358,11.8639,87200.0
2012-08-24 10:40:00,16.88,16.88,16.86,16.86,19600.0,11.8639,11.8639,11.8498,11.8498,19600.0
2012-08-24 10:45:00,16.86,16.88,16.86,16.88,29200.0,11.8498,11.8639,11.8498,11.8639,29200.0
2012-08-24 10:50:00,16.87,16.91,16.87,16.91,34800.0,11.8568,11.885,11.8568,11.885,34800.0
2012-08-24 10:55:00,16.9,16.9,16.88,16.89,19200.0,11.8779,11.8779,11.8639,11.8709,19200.0
2012-08-24 11:00:00,16.88,16.9,16.88,16.89,31600.0,11.8639,11.8779,11.8639,11.8709,31600.0
2012-08-24 11:05:00,16.89,16.9,16.89,16.89,24800.0,11.8709,11.8779,11.8709,11.8709,24800.0
2012-08-24 11:10:00,16.89,16.91,16.89,16.91,35200.0,11.8709,11.885,11.8709,11.885,35200.0
2012-08-24 11:15:00,16.91,16.93,16.91,16.92,61200.0,11.885,11.899,11.885,11.892,61200.0
2012-08-24 11:20:00,16.92,16.92,16.91,16.92,29600.0,11.892,11.892,11.885,11.892,29600.0
2012-08-24 11:25:00,16.92,16.93,16.92,16.92,40800.0,11.892,11.899,11.892,11.892,40800.0
2012-08-24 11:30:00,16.92,16.93,16.92,16.93,30000.0,11.892,11.899,11.892,11.899,30000.0
2012-08-24 11:35:00,16.93,16.93,16.93,16.93,19200.0,11.899,11.899,11.899,11.899,19200.0
2012-08-24 11:40:00,16.93,16.93,16.91,16.92,38000.0,11.899,11.899,11.885,11.892,38000.0
2012-08-24 11:45:00,16.92,16.93,16.92,16.92,11200.0,11.892,11.899,11.892,11.892,11200.0
2012-08-24 11:50:00,16.93,16.93,16.92,16.92,38400.0,11.899,11.899,11.892,11.892,38400.0
2012-08-24 11:55:00,16.92,16.93,16.92,16.93,33600.0,11.892,11.899,11.892,11.899,33600.0
2012-08-24 12:00:00,16.93,16.93,16.93,16.93,13200.0,11.899,11.899,11.899,11.899,13200.0
2012-08-24 12:05:00,16.93,16.93,16.93,16.93,21200.0,11.899,11.899,11.899,11.899,21200.0
2012-08-24 12:10:00,16.93,16.93,16.93,16.93,28800.0,11.899,11.899,11.899,11.899,28800.0
2012-08-24 12:15:00,16.92,16.93,16.92,16.92,30800.0,11.892,11.899,11.892,11.892,30800.0
2012-08-24 12:20:00,16.92,16.92,16.92,16.92,18000.0,11.892,11.892,11.892,11.892,18000.0
2012-08-24 12:25:00,16.92,16.92,16.92,16.92,17200.0,11.892,11.892,11.892,11.892,17200.0
2012-08-24 12:30:00,16.92,16.93,16.92,16.92,21200.0,11.892,11.899,11.892,11.892,21200.0
2012-08-24 12:35:00,16.92,16.92,16.92,16.92,10800.0,11.892,11.892,11.892,11.892,10800.0
2012-08-24 12:40:00,16.92,16.92,16.91,16.92,35200.0,11.892,11.892,11.885,11.892,35200.0
2012-08-24 12:45:00,16.92,16.93,16.92,16.92,20000.0,11.892,11.899,11.892,11.892,20000.0
2012-08-24 12:50:00,16.92,16.93,16.92,16.93,29200.0,11.892,11.899,11.892,11.899,29200.0
2012-08-24 12:55:00,16.93,16.93,16.9,16.9,128000.0,11.899,11.899,11.8779,11.8779,128000.0
2012-08-24 13:00:00,16.91,16.91,16.9,16.9,13600.0,11.885,11.885,11.8779,11.8779,13600.0
2012-08-24 13:05:00,16.9,16.91,16.88,16.89,67200.0,11.8779,11.885,11.8639,11.8709,67200.0
2012-08-24 13:10:00,16.9,16.9,16.9,16.9,20400.0,11.8779,11.8779,11.8779,11.8779,20400.0
2012-08-24 13:15:00,16.9,16.9,16.88,16.89,25200.0,11.8779,11.8779,11.8639,11.8709,25200.0
2012-08-24 13:20:00,16.88,16.88,16.88,16.88,13600.0,11.8639,11.8639,11.8639,11.8639,13600.0
2012-08-24 13:25:00,16.88,16.88,16.88,16.88,8400.0,11.8639,11.8639,11.8639,11.8639,8400.0
2012-08-24 13:30:00,16.88,16.9,16.88,16.9,17600.0,11.8639,11.8779,11.8639,11.8779,17600.0
2012-08-24 13:35:00,16.9,16.9,16.89,16.89,8800.0,11.8779,11.8779,11.8709,11.8709,8800.0
2012-08-24 13:40:00,16.89,16.9,16.89,16.9,21200.0,11.8709,11.8779,11.8709,11.8779,21200.0
2012-08-24 13:45:00,16.89,16.91,16.89,16.9,32800.0,11.8709,11.885,11.8709,11.8779,32800.0
2012-08-24 13:50:00,16.9,16.91,16.9,16.9,24800.0,11.8779,11.885,11.8779,11.8779,24800.0
2012-08-24 13:55:00,16.9,16.91,16.9,16.9,26000.0,11.8779,11.885,11.8779,11.8779,26000.0
2012-08-24 14:00:00,16.9,16.9,16.9,16.9,8000.0,11.8779,11.8779,11.8779,11.8779,8000.0
2012-08-24 14:05:00,16.9,16.9,16.9,16.9,15600.0,11.8779,11.8779,11.8779,11.8779,15600.0
2012-08-24 14:10:00,16.9,16.9,16.89,16.9,26800.0,11.8779,11.8779,11.8709,11.8779,26800.0
2012-08-24 14:15:00,16.9,16.9,16.89,16.9,96000.0,11.8779,11.8779,11.8709,11.8779,96000.0
2012-08-24 14:20:00,16.9,16.91,16.9,16.91,60000.0,11.8779,11.885,11.8779,11.885,60000.0
2012-08-24 14:25:00,16.91,16.91,16.9,16.91,12400.0,11.885,11.885,11.8779,11.885,12400.0
2012-08-24 14:30:00,16.91,16.91,16.9,16.9,33600.0,11.885,11.885,11.8779,11.8779,33600.0
2012-08-24 14:35:00,16.91,16.91,16.9,16.9,14800.0,11.885,11.885,11.8779,11.8779,14800.0
2012-08-24 14:40:00,16.9,16.91,16.9,16.9,40800.0,11.8779,11.885,11.8779,11.8779,40800.0
2012-08-24 14:45:00,16.91,16.91,16.9,16.91,38400.0,11.885,11.885,11.8779,11.885,38400.0
2012-08-24 14:50:00,16.9,16.91,16.9,16.91,64000.0,11.8779,11.885,11.8779,11.885,64000.0
2012-08-24 14:55:00,16.91,16.91,16.91,16.91,21600.0,11.885,11.885,11.885,11.885,21600.0
2012-08-24 15:00:00,16.91,16.92,16.91,16.92,16800.0,11.885,11.892,11.885,11.892,16800.0
2012-08-24 15:05:00,16.91,16.91,16.9,16.91,28000.0,11.885,11.885,11.8779,11.885,28000.0
2012-08-24 15:10:00,16.91,16.92,16.91,16.92,22400.0,11.885,11.892,11.885,11.892,22400.0
2012-08-24 15:15:00,16.92,16.92,16.91,16.92,30800.0,11.892,11.892,11.885,11.892,30800.0
2012-08-24 15:20:00,16.92,16.93,16.92,16.92,44000.0,11.892,11.899,11.892,11.892,44000.0
2012-08-24 15:25:00,16.92,16.93,16.92,16.93,31200.0,11.892,11.899,11.892,11.899,31200.0
2012-08-24 15:30:00,16.93,16.93,16.92,16.93,69200.0,11.899,11.899,11.892,11.899,69200.0
2012-08-24 15:35:00,16.92,16.93,16.91,16.93,70800.0,11.892,11.899,11.885,11.899,70800.0
2012-08-24 15:40:00,16.93,16.94,16.93,16.94,66400.0,11.899,11.906,11.899,11.906,66400.0
2012-08-24 15:45:00,16.94,16.97,16.94,16.96,114400.0,11.906,11.9271,11.906,11.9201,114400.0
2012-08-24 15:50:00,16.96,16.96,16.94,16.95,148800.0,11.9201,11.9201,11.906,11.9131,148800.0
2012-08-24 15:55:00,16.95,16.96,16.95,16.96,276800.0,11.9131,11.9201,11.9131,11.9201,276800.0
2012-08-27 09:30:00,17.0,17.01,16.98,17.0,153600.0,11.9482,11.9552,11.9342,11.9482,153600.0
2012-08-27 09:35:00,17.01,17.02,17.0,17.02,58400.0,11.9552,11.9623,11.9482,11.9623,58400.0
2012-08-27 09:40:00,17.02,17.04,17.0,17.02,126000.0,11.9623,11.9763,11.9482,11.9623,126000.0
2012-08-27 09:45:00,17.02,17.05,17.02,17.04,71600.0,11.9623,11.9834,11.9623,11.9763,71600.0
2012-08-27 09:50:00,17.04,17.06,17.04,17.06,72400.0,11.9763,11.9904,11.9763,11.9904,72400.0
2012-08-27 09:55:00,17.06,17.07,17.05,17.07,112000.0,11.9904,11.9974,11.9834,11.9974,112000.0
2012-08-27 10:00:00,17.07,17.08,17.05,17.08,116800.0,11.9974,12.0044,11.9834,12.0044,116800.0
2012-08-27 10:05:00,17.08,17.08,17.05,17.08,77600.0,12.0044,12.0044,11.9834,12.0044,77600.0
2012-08-27 10:10:00,17.08,17.08,17.04,17.04,71200.0,12.0044,12.0044,11.9763,11.9763,71200.0
2012-08-27 10:15:00,17.04,17.05,17.04,17.04,79600.0,11.9763,11.9834,11.9763,11.9763,79600.0
2012-08-27 10:20:00,17.04,17.07,17.04,17.07,63600.0,11.9763,11.9974,11.9763,11.9974,63600.0
2012-08-27 10:25:00,17.07,17.08,17.06,17.08,80400.0,11.9974,12.0044,11.9904,12.0044,80400.0
2012-08-27 10:30:00,17.08,17.08,17.04,17.05,117600.0,12.0044,12.0044,11.9763,11.9834,117600.0
2012-08-27 10:35:00,17.05,17.07,17.05,17.07,63200.0,11.9834,11.9974,11.9834,11.9974,63200.0
2012-08-27 10:40:00,17.07,17.09,17.07,17.09,46000.0,11.9974,12.0115,11.9974,12.0115,46000.0
2012-08-27 10:45:00,17.09,17.1,17.06,17.07,73200.0,12.0115,12.0185,11.9904,11.9974,73200.0
2012-08-27 10:50:00,17.07,17.08,17.07,17.07,66400.0,11.9974,12.0044,11.9974,11.9974,66400.0
2012-08-27 10:55:00,17.07,17.07,17.06,17.07,28800.0,11.9974,11.9974,11.9904,11.9974,28800.0
2012-08-27 11:00:00,17.07,17.08,17.06,17.08,77600.0,11.9974,12.0044,11.9904,12.0044,77600.0
2012-08-27 11:05:00,17.08,17.09,17.07,17.08,62400.0,12.0044,12.0115,11.9974,12.0044,62400.0
2012-08-27 11:10:00,17.08,17.09,17.08,17.08,28800.0,12.0044,12.0115,12.0044,12.0044,28800.0
2012-08-27 11:15:00,17.08,17.1,17.08,17.1,48000.0,12.0044,12.0185,12.0044,12.0185,48000.0
2012-08-27 11:20:00,17.1,17.11,17.09,17.11,76800.0,12.0185,12.0255,12.0115,12.0255,76800.0
2012-08-27 11:25:00,17.11,17.11,17.11,17.11,46800.0,12.0255,12.0255,12.0255,12.0255,46800.0
2012-08-27 11:30:00,17.11,17.13,17.11,17.12,64800.0,12.0255,12.0396,12.0255,12.0326,64800.0
2012-08-27 11:35:00,17.12,17.12,17.11,17.12,31200.0,12.0326,12.0326,12.0255,12.0326,31200.0
2012-08-27 11:40:00,17.12,17.12,17.11,17.11,30800.0,12.0326,12.0326,12.0255,12.0255,30800.0
2012-08-27 11:45:00,17.11,17.14,17.11,17.14,48000.0,12.0255,12.0466,12.0255,12.0466,48000.0
2012-08-27 11:50:00,17.13,17.14,17.12,17.14,74400.0,12.0396,12.0466,12.0326,12.0466,74400.0
2012-08-27 11:55:00,17.13,17.14,17.12,17.12,52400.0,12.0396,12.0466,12.0326,12.0326,52400.0
2012-08-27 12:00:00,17.12,17.12,17.11,17.12,15600.0,12.0326,12.0326,12.0255,12.0326,15600.0
2012-08-27 12:05:00,17.11,17.12,17.1,17.11,22000.0,12.0255,12.0326,12.0185,12.0255,22000.0
2012-08-27 12:10:00,17.1,17.11,17.1,17.11,28800.0,12.0185,12.0255,12.0185,12.0255,28800.0
2012-08-27 12:15:00,17.11,17.11,17.1,17.11,15600.0,12.0255,12.0255,12.0185,12.0255,15600.0
2012-08-27 12:20:00,17.1,17.11,17.1,17.1,21600.0,12.0185,12.0255,12.0185,12.0185,21600.0
2012-08-27 12:25:00,17.1,17.11,17.1,17.1,66400.0,12.0185,12.0255,12.0185,12.0185,66400.0
2012-08-27 12:30:00,17.1,17.11,17.1,17.11,14800.0,12.0185,12.0255,12.0185,12.0255,14800.0
2012-08-27 12:35:00,17.11,17.11,17.1,17.11,24800.0,12.0255,12.0255,12.0185,12.0255,24800.0
2012-08-27 12:40:00,17.1,17.11,17.1,17.1,25600.0,12.0185,12.0255,12.0185,12.0185,25600.0
2012-08-27 12:45:00,17.1,17.11,17.09,17.11,44400.0,12.0185,12.0255,12.0115,12.0255,44400.0
2012-08-27 12:50:00,17.11,17.11,17.1,17.1,18800.0,12.0255,12.0255,12.0185,12.0185,18800.0
2012-08-27 12:55:00,17.1,17.1,17.09,17.1,41200.0,12.0185,12.0185,12.0115,12.0185,41200.0
2012-08-27 13:00:00,17.1,17.1,17.1,17.1,25200.0,12.0185,12.0185,12.0185,12.0185,25200.0
2012-08-27 13:05:00,17.1,17.11,17.1,17.1,71600.0,12.0185,12.0255,12.0185,12.0185,71600.0
2012-08-27 13:10:00,17.1,17.1,17.1,17.1,31600.0,12.0185,12.0185,12.0185,12.0185,31600.0
2012-08-27 13:15:00,17.1,17.1,17.1,17.1,17200.0,12.0185,12.0185,12.0185,12.0185,17200.0
2012-08-27 13:20:00,17.09,17.1,17.09,17.09,32000.0,12.0115,12.0185,12.0115,12.0115,32000.0
2012-08-27 13:25:00,17.1,17.1,17.09,17.09,20400.0,12.0185,12.0185,12.0115,12.0115,20400.0
2012-08-27 13:30:00,17.09,17.09,17.09,17.09,16000.0,12.0115,12.0115,12.0115,12.0115,16000.0
2012-08-27 13:35:00,17.08,17.09,17.08,17.08,28000.0,12.0044,12.0115,12.0044,12.0044,28000.0
2012-08-27 13:40:00,17.08,17.09,17.08,17.09,45200.0,12.0044,12.0115,12.0044,12.0115,45200.0
2012-08-27 13:45:00,17.09,17.1,17.09,17.09,43200.0,12.0115,12.0185,12.0115,12.0115,43200.0
2012-08-27 13:50:00,17.09,17.09,17.08,17.08,31600.0,12.0115,12.0115,12.0044,12.0044,31600.0
2012-08-27 13:55:00,17.09,17.1,17.09,17.1,23600.0,12.0115,12.0185,12.0115,12.0185,23600.0
2012-08-27 14:00:00,17.09,17.09,17.08,17.08,43600.0,12.0115,12.0115,12.0044,12.0044,43600.0
2012-08-27 14:05:00,17.08,17.09,17.08,17.09,19200.0,12.0044,12.0115,12.0044,12.0115,19200.0
2012-08-27 14:10:00,17.09,17.1,17.08,17.09,29600.0,12.0115,12.0185,12.0044,12.0115,29600.0
2012-08-27 14:15:00,17.09,17.1,17.08,17.08,44000.0,12.0115,12.0185,12.0044,12.0044,44000.0
2012-08-27 14:20:00,17.08,17.09,17.08,17.09,29200.0,12.0044,12.0115,12.0044,12.0115,29200.0
2012-08-27 14:25:00,17.09,17.1,17.09,17.09,38000.0,12.0115,12.0185,12.0115,12.0115,38000.0
2012-08-27 14:30:00,17.09,17.09,17.08,17.09,42000.0,12.0115,12.0115,12.0044,12.0115,42000.0
2012-08-27 14:35:00,17.09,17.13,17.09,17.13,187600.0,12.0115,12.0396,12.0115,12.0396,187600.0
2012-08-27 14:40:00,17.12,17.12,17.1,17.1,40400.0,12.0326,12.0326,12.0185,12.0185,40400.0
2012-08-27 14:45:00,17.1,17.1,17.09,17.09,52000.0,12.0185,12.0185,12.0115,12.0115,52000.0
2012-08-27 14:50:00,17.09,17.1,17.08,17.1,39200.0,12.0115,12.0185,12.0044,12.0185,39200.0
2012-08-27 14:55:00,17.09,17.09,17.08,17.08,78800.0,12.0115,12.0115,12.0044,12.0044,78800.0
2012-08-27 15:00:00,17.08,17.11,17.08,17.1,68000.0,12.0044,12.0255,12.0044,12.0185,68000.0
2012-08-27 15:05:00,17.1,17.11,17.1,17.11,121200.0,12.0185,12.0255,12.0185,12.0255,121200.0
2012-08-27 15:10:00,17.11,17.11,17.1,17.1,386800.0,12.0255,12.0255,12.0185,12.0185,386800.0
2012-08-27 15:15:00,17.1,17.1,17.09,17.09,71600.0,12.0185,12.0185,12.0115,12.0115,71600.0
2012-08-27 15:20:00,17.1,17.1,17.09,17.09,99600.0,12.0185,12.0185,12.0115,12.0115,99600.0
2012-08-27 15:25:00,17.09,17.09,17.08,17.09,146400.0,12.0115,12.0115,12.0044,12.0115,146400.0
2012-08-27 15:30:00,17.09,17.09,17.07,17.07,58400.0,12.0115,12.0115,11.9974,11.9974,58400.0
2012-08-27 15:35:00,17.07,17.09,17.07,17.07,97200.0,11.9974,12.0115,11.9974,11.9974,97200.0
2012-08-27 15:40:00,17.07,17.08,17.06,17.06,205200.0,11.9974,12.0044,11.9904,11.9904,205200.0
2012-08-27 15:45:00,17.06,17.06,17.05,17.05,143200.0,11.9904,11.9904,11.9834,11.9834,143200.0
2012-08-27 15:50:00,17.05,17.07,17.05,17.06,155600.0,11.9834,11.9974,11.9834,11.9904,155600.0
2012-08-27 15:55:00,17.06,17.08,17.06,17.08,441600.0,11.9904,12.0044,11.9904,12.0044,441600.0
2012-08-28 09:30:00,17.03,17.07,17.02,17.02,118800.0,11.9693,11.9974,11.9623,11.9623,118800.0
2012-08-28 09:35:00,17.02,17.09,17.02,17.08,42000.0,11.9623,12.0115,11.9623,12.0044,42000.0
2012-08-28 09:40:00,17.09,17.09,17.03,17.03,57200.0,12.0115,12.0115,11.9693,11.9693,57200.0
2012-08-28 09:45:00,17.03,17.05,17.03,17.05,42800.0,11.9693,11.9834,11.9693,11.9834,42800.0
2012-08-28 09:50:00,17.06,17.06,17.03,17.03,68000.0,11.9904,11.9904,11.9693,11.9693,68000.0
2012-08-28 09:55:00,17.03,17.04,17.0,17.04,88000.0,11.9693,11.9763,11.9482,11.9763,88000.0
2012-08-28 10:00:00,17.03,17.05,17.02,17.03,83200.0,11.9693,11.9834,11.9623,11.9693,83200.0
2012-08-28 10:05:00,17.03,17.07,17.03,17.07,58000.0,11.9693,11.9974,11.9693,11.9974,58000.0
2012-08-28 10:10:00,17.07,17.07,17.02,17.05,61600.0,11.9974,11.9974,11.9623,11.9834,61600.0
2012-08-28 10:15:00,17.05,17.07,17.05,17.06,58800.0,11.9834,11.9974,11.9834,11.9904,58800.0
2012-08-28 10:20:00,17.06,17.1,17.06,17.08,47600.0,11.9904,12.0185,11.9904,12.0044,47600.0
2012-08-28 10:25:00,17.08,17.1,17.08,17.1,34800.0,12.0044,12.0185,12.0044,12.0185,34800.0
2012-08-28 10:30:00,17.1,17.1,17.08,17.08,52400.0,12.0185,12.0185,12.0044,12.0044,52400.0
2012-08-28 10:35:00,17.07,17.08,17.06,17.07,67600.0,11.9974,12.0044,11.9904,11.9974,67600.0
2012-08-28 10:40:00,17.07,17.09,17.07,17.09,63600.0,11.9974,12.0115,11.9974,12.0115,63600.0
2012-08-28 10:45:00,17.09,17.09,17.08,17.09,44800.0,12.0115,12.0115,12.0044,12.0115,44800.0
2012-08-28 10:50:00,17.09,17.1,17.09,17.1,58800.0,12.0115,12.0185,12.0115,12.0185,58800.0
2012-08-28 10:55:00,17.1,17.1,17.08,17.09,105200.0,12.0185,12.0185,12.0044,12.0115,105200.0
2012-08-28 11:00:00,17.09,17.1,17.08,17.1,41600.0,12.0115,12.0185,12.0044,12.0185,41600.0
2012-08-28 11:05:00,17.1,17.1,17.06,17.06,72400.0,12.0185,12.0185,11.9904,11.9904,72400.0
2012-08-28 11:10:00,17.07,17.08,17.06,17.08,45600.0,11.9974,12.0044,11.9904,12.0044,45600.0
2012-08-28 11:15:00,17.08,17.08,17.07,17.08,38800.0,12.0044,12.0044,11.9974,12.0044,38800.0
2012-08-28 11:20:00,17.08,17.08,17.05,17.05,39600.0,12.0044,12.0044,11.9834,11.9834,39600.0
2012-08-28 11:25:00,17.05,17.11,17.05,17.11,106400.0,11.9834,12.0255,11.9834,12.0255,106400.0
2012-08-28 11:30:00,17.11,17.11,17.07,17.08,58400.0,12.0255,12.0255,11.9974,12.0044,58400.0
2012-08-28 11:35:00,17.08,17.09,17.07,17.09,118400.0,12.0044,12.0115,11.9974,12.0115,118400.0
2012-08-28 11:40:00,17.09,17.09,17.08,17.09,58800.0,12.0115,12.0115,12.0044,12.0115,58800.0
2012-08-28 11:45:00,17.09,17.1,17.08,17.09,43200.0,12.0115,12.0185,12.0044,12.0115,43200.0
2012-08-28 11:50:00,17.08,17.08,17.08,17.08,48400.0,12.0044,12.0044,12.0044,12.0044,48400.0
2012-08-28 11:55:00,17.08,17.08,17.07,17.08,44800.0,12.0044,12.0044,11.9974,12.0044,44800.0
2012-08-28 12:00:00,17.08,17.1,17.08,17.1,32400.0,12.0044,12.0185,12.0044,12.0185,32400.0
2012-08-28 12:05:00,17.1,17.11,17.1,17.1,63600.0,12.0185,12.0255,12.0185,12.0185,63600.0
2012-08-28 12:10:00,17.1,17.1,17.09,17.09,20000.0,12.0185,12.0185,12.0115,12.0115,20000.0
2012-08-28 12:15:00,17.09,17.1,17.09,17.09,44400.0,12.0115,12.0185,12.0115,12.0115,44400.0
2012-08-28 12:20:00,17.09,17.1,17.04,17.09,67200.0,12.0115,12.0185,11.9763,12.0115,67200.0
2012-08-28 12:25:00,17.09,17.11,17.09,17.1,87600.0,12.0115,12.0255,12.0115,12.0185,87600.0
2012-08-28 12:30:00,17.1,17.1,17.09,17.09,46800.0,12.0185,12.0185,12.0115,12.0115,46800.0
2012-08-28 12:35:00,17.09,17.1,17.09,17.1,36000.0,12.0115,12.0185,12.0115,12.0185,36000.0
2012-08-28 12:40:00,17.1,17.11,17.1,17.1,36400.0,12.0185,12.0255,12.0185,12.0185,36400.0
2012-08-28 12:45:00,17.11,17.11,17.1,17.11,31600.0,12.0255,12.0255,12.0185,12.0255,31600.0
2012-08-28 12:50:00,17.11,17.11,17.11,17.11,31600.0,12.0255,12.0255,12.0255,12.0255,31600.0
2012-08-28 12:55:00,17.11,17.11,17.1,17.11,33600.0,12.0255,12.0255,12.0185,12.0255,33600.0
2012-08-28 13:00:00,17.11,17.11,17.09,17.09,166400.0,12.0255,12.0255,12.0115,12.0115,166400.0
2012-08-28 13:05:00,17.09,17.1,17.09,17.09,65600.0,12.0115,12.0185,12.0115,12.0115,65600.0
2012-08-28 13:10:00,17.1,17.11,17.09,17.1,67600.0,12.0185,12.0255,12.0115,12.0185,67600.0
2012-08-28 13:15:00,17.1,17.11,17.1,17.1,41600.0,12.0185,12.0255,12.0185,12.0185,41600.0
2012-08-28 13:20:00,17.09,17.11,17.09,17.11,78400.0,12.0115,12.0255,12.0115,12.0255,78400.0
2012-08-28 13:25:00,17.11,17.11,17.1,17.11,33600.0,12.0255,12.0255,12.0185,12.0255,33600.0
2012-08-28 13:30:00,17.1,17.1,17.1,17.1,55200.0,12.0185,12.0185,12.0185,12.0185,55200.0
2012-08-28 13:35:00,17.1,17.1,17.09,17.1,23200.0,12.0185,12.0185,12.0115,12.0185,23200.0
2012-08-28 13:40:00,17.1,17.1,17.09,17.1,90800.0,12.0185,12.0185,12.0115,12.0185,90800.0
2012-08-28 13:45:00,17.1,17.1,17.1,17.1,30000.0,12.0185,12.0185,12.0185,12.0185,30000.0
2012-08-28 13:50:00,17.1,17.11,17.09,17.1,33600.0,12.0185,12.0255,12.0115,12.0185,33600.0
2012-08-28 13:55:00,17.09,17.1,17.09,17.09,40800.0,12.0115,12.0185,12.0115,12.0115,40800.0
2012-08-28 14:00:00,17.09,17.11,17.09,17.1,82400.0,12.0115,12.0255,12.0115,12.0185,82400.0
2012-08-28 14:05:00,17.1,17.1,17.09,17.09,44800.0,12.0185,12.0185,12.0115,12.0115,44800.0
2012-08-28 14:10:00,17.09,17.11,17.09,17.1,38800.0,12.0115,12.0255,12.0115,12.0185,38800.0
2012-08-28 14:15:00,17.1,17.1,17.1,17.1,35600.0,12.0185,12.0185,12.0185,12.0185,35600.0
2012-08-28 14:20:00,17.1,17.11,17.09,17.11,52400.0,12.0185,12.0255,12.0115,12.0255,52400.0
2012-08-28 14:25:00,17.11,17.12,17.11,17.11,38400.0,12.0255,12.0326,12.0255,12.0255,38400.0
2012-08-28 14:30:00,17.11,17.12,17.11,17.11,53600.0,12.0255,12.0326,12.0255,12.0255,53600.0
2012-08-28 14:35:00,17.11,17.11,17.11,17.11,42800.0,12.0255,12.0255,12.0255,12.0255,42800.0
2012-08-28 14:40:00,17.11,17.13,17.11,17.12,74000.0,12.0255,12.0396,12.0255,12.0326,74000.0
2012-08-28 14:45:00,17.12,17.12,17.11,17.12,52400.0,12.0326,12.0326,12.0255,12.0326,52400.0
2012-08-28 14:50:00,17.12,17.12,17.11,17.11,52000.0,12.0326,12.0326,12.0255,12.0255,52000.0
2012-08-28 14:55:00,17.11,17.13,17.11,17.13,108800.0,12.0255,12.0396,12.0255,12.0396,108800.0
2012-08-28 15:00:00,17.13,17.13,17.11,17.13,80000.0,12.0396,12.0396,12.0255,12.0396,80000.0
2012-08-28 15:05:00,17.12,17.13,17.12,17.12,58000.0,12.0326,12.0396,12.0326,12.0326,58000.0
2012-08-28 15:10:00,17.12,17.13,17.12,17.13,73600.0,12.0326,12.0396,12.0326,12.0396,73600.0
2012-08-28 15:15:00,17.13,17.15,17.12,17.12,112000.0,12.0396,12.0536,12.0326,12.0326,112000.0
2012-08-28 15:20:00,17.13,17.13,17.11,17.12,210800.0,12.0396,12.0396,12.0255,12.0326,210800.0
2012-08-28 15:25:00,17.12,17.13,17.11,17.11,49600.0,12.0326,12.0396,12.0255,12.0255,49600.0
2012-08-28 15:30:00,17.11,17.12,17.11,17.11,94800.0,12.0255,12.0326,12.0255,12.0255,94800.0
2012-08-28 15:35:00,17.11,17.12,17.11,17.11,106000.0,12.0255,12.0326,12.0255,12.0255,106000.0
2012-08-28 15:40:00,17.11,17.13,17.11,17.11,130000.0,12.0255,12.0396,12.0255,12.0255,130000.0
2012-08-28 15:45:00,17.11,17.13,17.11,17.11,174000.0,12.0255,12.0396,12.0255,12.0255,174000.0
2012-08-28 15:50:00,17.12,17.13,17.11,17.12,146000.0,12.0326,12.0396,12.0255,12.0326,146000.0
2012-08-28 15:55:00,17.12,17.14,17.1,17.11,360400.0,12.0326,12.0466,12.0185,12.0255,360400.0
2012-08-29 09:30:00,16.98,16.99,16.94,16.95,220800.0,12.0398,12.0469,12.0115,12.0186,220800.0
2012-08-29 09:35:00,16.96,16.96,16.91,16.93,108800.0,12.0257,12.0257,11.9902,12.0044,108800.0
2012-08-29 09:40:00,16.92,16.93,16.9,16.92,44000.0,11.9973,12.0044,11.9831,11.9973,44000.0
2012-08-29 09:45:00,16.92,16.94,16.9,16.94,53200.0,11.9973,12.0115,11.9831,12.0115,53200.0
2012-08-29 09:50:00,16.93,16.95,16.93,16.93,56800.0,12.0044,12.0186,12.0044,12.0044,56800.0
2012-08-29 09:55:00,16.93,16.94,16.91,16.94,39600.0,12.0044,12.0115,11.9902,12.0115,39600.0
2012-08-29 10:00:00,16.93,16.94,16.91,16.92,81200.0,12.0044,12.0115,11.9902,11.9973,81200.0
2012-08-29 10:05:00,16.93,16.93,16.91,16.92,52800.0,12.0044,12.0044,11.9902,11.9973,52800.0
2012-08-29 10:10:00,16.92,16.93,16.9,16.93,117600.0,11.9973,12.0044,11.9831,12.0044,117600.0
2012-08-29 10:15:00,16.93,16.93,16.92,16.93,40400.0,12.0044,12.0044,11.9973,12.0044,40400.0
2012-08-29 10:20:00,16.93,16.95,16.93,16.95,48000.0,12.0044,12.0186,12.0044,12.0186,48000.0
2012-08-29 10:25:00,16.95,16.96,16.95,16.96,48400.0,12.0186,12.0257,12.0186,12.0257,48400.0
2012-08-29 10:30:00,16.96,16.98,16.95,16.98,85200.0,12.0257,12.0398,12.0186,12.0398,85200.0
2012-08-29 10:35:00,16.98,16.99,16.97,16.97,66400.0,12.0398,12.0469,12.0328,12.0328,66400.0
2012-08-29 10:40:00,16.97,16.98,16.97,16.98,24000.0,12.0328,12.0398,12.0328,12.0398,24000.0
2012-08-29 10:45:00,16.99,16.99,16.98,16.98,18800.0,12.0469,12.0469,12.0398,12.0398,18800.0
2012-08-29 10:50:00,16.98,16.98,16.96,16.98,36000.0,12.0398,12.0398,12.0257,12.0398,36000.0
2012-08-29 10:55:00,16.97,16.98,16.96,16.97,17200.0,12.0328,12.0398,12.0257,12.0328,17200.0
2012-08-29 11:00:00,16.97,16.98,16.95,16.95,47600.0,12.0328,12.0398,12.0186,12.0186,47600.0
2012-08-29 11:05:00,16.95,16.96,16.94,16.95,48000.0,12.0186,12.0257,12.0115,12.0186,48000.0
2012-08-29 11:10:00,16.95,16.95,16.93,16.93,31600.0,12.0186,12.0186,12.0044,12.0044,31600.0
2012-08-29 11:15:00,16.93,16.94,16.92,16.93,57200.0,12.0044,12.0115,11.9973,12.0044,57200.0
2012-08-29 11:20:00,16.93,16.93,16.91,16.92,47200.0,12.0044,12.0044,11.9902,11.9973,47200.0
2012-08-29 11:25:00,16.92,16.94,16.91,16.93,66400.0,11.9973,12.0115,11.9902,12.0044,66400.0
2012-08-29 11:30:00,16.93,16.94,16.93,16.93,69600.0,12.0044,12.0115,12.0044,12.0044,69600.0
2012-08-29 11:35:00,16.93,16.94,16.93,16.94,31600.0,12.0044,12.0115,12.0044,12.0115,31600.0
2012-08-29 11:40:00,16.94,16.97,16.94,16.96,136000.0,12.0115,12.0328,12.0115,12.0257,136000.0
2012-08-29 11:45:00,16.97,16.99,16.97,16.99,40400.0,12.0328,12.0469,12.0328,12.0469,40400.0
2012-08-29 11:50:00,16.99,17.0,16.98,16.99,56800.0,12.0469,12.054,12.0398,12.0469,56800.0
2012-08-29 11:55:00,16.99,17.01,16.99,17.01,75600.0,12.0469,12.0611,12.0469,12.0611,75600.0
2012-08-29 12:00:00,17.01,17.01,17.0,17.01,28800.0,12.0611,12.0611,12.054,12.0611,28800.0
2012-08-29 12:05:00,17.01,17.02,17.0,17.02,187600.0,12.0611,12.0682,12.054,12.0682,187600.0
2012-08-29 12:10:00,17.02,17.03,17.02,17.02,56000.0,12.0682,12.0753,12.0682,12.0682,56000.0
2012-08-29 12:15:00,17.02,17.02,17.0,17.01,23600.0,12.0682,12.0682,12.054,12.0611,23600.0
2012-08-29 12:20:00,17.0,17.02,17.0,17.01,122800.0,12.054,12.0682,12.054,12.0611,122800.0
2012-08-29 12:25:00,17.01,17.02,17.0,17.01,51200.0,12.0611,12.0682,12.054,12.0611,51200.0
2012-08-29 12:30:00,17.01,17.02,17.0,17.02,32800.0,12.0611,12.0682,12.054,12.0682,32800.0
2012-08-29 12:35:00,17.01,17.02,17.01,17.02,22000.0,12.0611,12.0682,12.0611,12.0682,22000.0
2012-08-29 12:40:00,17.02,17.03,17.02,17.02,27600.0,12.0682,12.0753,12.0682,12.0682,27600.0
2012-08-29 12:45:00,17.02,17.02,17.0,17.01,36000.0,12.0682,12.0682,12.054,12.0611,36000.0
2012-08-29 12:50:00,17.01,17.01,17.0,17.01,30800.0,12.0611,12.0611,12.054,12.0611,30800.0
2012-08-29 12:55:00,17.01,17.02,17.01,17.02,11200.0,12.0611,12.0682,12.0611,12.0682,11200.0
2012-08-29 13:00:00,17.02,17.03,17.02,17.03,20400.0,12.0682,12.0753,12.0682,12.0753,20400.0
2012-08-29 13:05:00,17.03,17.03,17.02,17.02,33200.0,12.0753,12.0753,12.0682,12.0682,33200.0
2012-08-29 13:10:00,17.02,17.03,17.02,17.02,35600.0,12.0682,12.0753,12.0682,12.0682,35600.0
2012-08-29 13:15:00,17.02,17.03,17.02,17.03,18000.0,12.0682,12.0753,12.0682,12.0753,18000.0
2012-08-29 13:20:00,17.03,17.03,17.02,17.02,39600.0,12.0753,12.0753,12.0682,12.0682,39600.0
2012-08-29 13:25:00,17.02,17.02,17.02,17.02,17600.0,12.0682,12.0682,12.0682,12.0682,17600.0
2012-08-29 13:30:00,17.02,17.02,17.01,17.01,37600.0,12.0682,12.0682,12.0611,12.0611,37600.0
2012-08-29 13:35:00,17.01,17.01,17.0,17.0,26800.0,12.0611,12.0611,12.054,12.054,26800.0
2012-08-29 13:40:00,17.01,17.01,17.0,17.0,51600.0,12.0611,12.0611,12.054,12.054,51600.0
2012-08-29 13:45:00,17.0,17.0,17.0,17.0,48000.0,12.054,12.054,12.054,12.054,48000.0
2012-08-29 13:50:00,17.0,17.0,17.0,17.0,29200.0,12.054,12.054,12.054,12.054,29200.0
2012-08-29 13:55:00,17.0,17.01,16.99,17.0,46800.0,12.054,12.0611,12.0469,12.054,46800.0
2012-08-29 14:00:00,17.0,17.0,16.99,17.0,20000.0,12.054,12.054,12.0469,12.054,20000.0
2012-08-29 14:05:00,17.0,17.0,16.98,16.98,177600.0,12.054,12.054,12.0398,12.0398,177600.0
2012-08-29 14:10:00,16.98,16.98,16.94,16.96,178400.0,12.0398,12.0398,12.0115,12.0257,178400.0
2012-08-29 14:15:00,16.96,16.99,16.95,16.97,245200.0,12.0257,12.0469,12.0186,12.0328,245200.0
2012-08-29 14:20:00,16.97,16.98,16.96,16.97,58000.0,12.0328,12.0398,12.0257,12.0328,58000.0
2012-08-29 14:25:00,16.97,16.98,16.97,16.97,33600.0,12.0328,12.0398,12.0328,12.0328,33600.0
2012-08-29 14:30:00,16.98,16.98,16.97,16.98,12400.0,12.0398,12.0398,12.0328,12.0398,12400.0
2012-08-29 14:35:00,16.98,16.99,16.98,16.99,96400.0,12.0398,12.0469,12.0398,12.0469,96400.0
2012-08-29 14:40:00,16.99,17.0,16.98,16.98,80000.0,12.0469,12.054,12.0398,12.0398,80000.0
2012-08-29 14:45:00,16.98,16.98,16.96,16.97,40000.0,12.0398,12.0398,12.0257,12.0328,40000.0
2012-08-29 14:50:00,16.97,16.98,16.97,16.98,26000.0,12.0328,12.0398,12.0328,12.0398,26000.0
2012-08-29 14:55:00,16.97,16.98,16.97,16.98,43600.0,12.0328,12.0398,12.0328,12.0398,43600.0
2012-08-29 15:00:00,16.98,16.98,16.96,16.96,36000.0,12.0398,12.0398,12.0257,12.0257,36000.0
2012-08-29 15:05:00,16.96,16.97,16.96,16.97,26800.0,12.0257,12.0328,12.0257,12.0328,26800.0
2012-08-29 15:10:00,16.97,16.97,16.96,16.97,44800.0,12.0328,12.0328,12.0257,12.0328,44800.0
2012-08-29 15:15:00,16.96,16.97,16.96,16.96,44400.0,12.0257,12.0328,12.0257,12.0257,44400.0
2012-08-29 15:20:00,16.96,16.97,16.96,16.97,37600.0,12.0257,12.0328,12.0257,12.0328,37600.0
2012-08-29 15:25:00,16.97,16.99,16.97,16.98,32800.0,12.0328,12.0469,12.0328,12.0398,32800.0
2012-08-29 15:30:00,16.98,16.98,16.96,16.97,84000.0,12.0398,12.0398,12.0257,12.0328,84000.0
2012-08-29 15:35:00,16.97,16.97,16.95,16.95,124000.0,12.0328,12.0328,12.0186,12.0186,124000.0
2012-08-29 15:40:00,16.95,16.95,16.93,16.95,131200.0,12.0186,12.0186,12.0044,12.0186,131200.0
2012-08-29 15:45:00,16.95,16.95,16.93,16.93,200800.0,12.0186,12.0186,12.0044,12.0044,200800.0
2012-08-29 15:50:00,16.93,16.94,16.93,16.94,164000.0,12.0044,12.0115,12.0044,12.0115,164000.0
2012-08-29 15:55:00,16.94,16.95,16.93,16.94,236000.0,12.0115,12.0186,12.0044,12.0115,236000.0
2012-08-30 09:30:00,16.89,16.91,16.84,16.84,75200.0,11.976,11.9902,11.9406,11.9406,75200.0
2012-08-30 09:35:00,16.84,16.87,16.82,16.86,43600.0,11.9406,11.9618,11.9264,11.9548,43600.0
2012-08-30 09:40:00,16.86,16.86,16.85,16.85,23600.0,11.9548,11.9548,11.9477,11.9477,23600.0
2012-08-30 09:45:00,16.85,16.86,16.85,16.86,42400.0,11.9477,11.9548,11.9477,11.9548,42400.0
2012-08-30 09:50:00,16.86,16.86,16.83,16.84,52000.0,11.9548,11.9548,11.9335,11.9406,52000.0
2012-08-30 09:55:00,16.84,16.85,16.83,16.85,37200.0,11.9406,11.9477,11.9335,11.9477,37200.0
2012-08-30 10:00:00,16.85,16.86,16.84,16.85,25600.0,11.9477,11.9548,11.9406,11.9477,25600.0
2012-08-30 10:05:00,16.85,16.87,16.85,16.87,71600.0,11.9477,11.9618,11.9477,11.9618,71600.0
2012-08-30 10:10:00,16.87,16.89,16.87,16.88,135200.0,11.9618,11.976,11.9618,11.9689,135200.0
2012-08-30 10:15:00,16.88,16.88,16.86,16.86,34000.0,11.9689,11.9689,11.9548,11.9548,34000.0
2012-08-30 10:20:00,16.86,16.86,16.85,16.85,37200.0,11.9548,11.9548,11.9477,11.9477,37200.0
2012-08-30 10:25:00,16.85,16.85,16.84,16.85,38800.0,11.9477,11.9477,11.9406,11.9477,38800.0
2012-08-30 10:30:00,16.85,16.86,16.84,16.85,59200.0,11.9477,11.9548,11.9406,11.9477,59200.0
2012-08-30 10:35:00,16.85,16.86,16.82,16.82,100000.0,11.9477,11.9548,11.9264,11.9264,100000.0
2012-08-30 10:40:00,16.83,16.83,16.82,16.82,43200.0,11.9335,11.9335,11.9264,11.9264,43200.0
2012-08-30 10:45:00,16.83,16.85,16.83,16.83,30000.0,11.9335,11.9477,11.9335,11.9335,30000.0
2012-08-30 10:50:00,16.83,16.83,16.81,16.83,41200.0,11.9335,11.9335,11.9193,11.9335,41200.0
2012-08-30 10:55:00,16.83,16.84,16.83,16.83,34000.0,11.9335,11.9406,11.9335,11.9335,34000.0
2012-08-30 11:00:00,16.83,16.84,16.82,16.83,48800.0,11.9335,11.9406,11.9264,11.9335,48800.0
2012-08-30 11:05:00,16.83,16.85,16.83,16.84,23200.0,11.9335,11.9477,11.9335,11.9406,23200.0
2012-08-30 11:10:00,16.84,16.85,16.84,16.84,23600.0,11.9406,11.9477,11.9406,11.9406,23600.0
2012-08-30 11:15:00,16.84,16.85,16.84,16.84,34400.0,11.9406,11.9477,11.9406,11.9406,34400.0
2012-08-30 11:20:00,16.85,16.85,16.84,16.84,19200.0,11.9477,11.9477,11.9406,11.9406,19200.0
2012-08-30 11:25:00,16.85,16.85,16.84,16.84,24400.0,11.9477,11.9477,11.9406,11.9406,24400.0
2012-08-30 11:30:00,16.84,16.85,16.84,16.84,32800.0,11.9406,11.9477,11.9406,11.9406,32800.0
2012-08-30 11:35:00,16.84,16.84,16.83,16.84,26000.0,11.9406,11.9406,11.9335,11.9406,26000.0
2012-08-30 11:40:00,16.84,16.85,16.83,16.84,66400.0,11.9406,11.9477,11.9335,11.9406,66400.0
2012-08-30 11:45:00,16.84,16.84,16.83,16.84,10000.0,11.9406,11.9406,11.9335,11.9406,10000.0
2012-08-30 11:50:00,16.85,16.85,16.84,16.84,30000.0,11.9477,11.9477,11.9406,11.9406,30000.0
2012-08-30 11:55:00,16.85,16.85,16.85,16.85,15600.0,11.9477,11.9477,11.9477,11.9477,15600.0
2012-08-30 12:00:00,16.84,16.85,16.84,16.84,13600.0,11.9406,11.9477,11.9406,11.9406,13600.0
2012-08-30 12:05:00,16.84,16.85,16.84,16.84,40800.0,11.9406,11.9477,11.9406,11.9406,40800.0
2012-08-30 12:10:00,16.84,16.85,16.84,16.85,22400.0,11.9406,11.9477,11.9406,11.9477,22400.0
2012-08-30 12:15:00,16.85,16.85,16.84,16.84,12000.0,11.9477,11.9477,11.9406,11.9406,12000.0
2012-08-30 12:20:00,16.84,16.84,16.84,16.84,14400.0,11.9406,11.9406,11.9406,11.9406,14400.0
2012-08-30 12:25:00,16.84,16.85,16.84,16.84,22800.0,11.9406,11.9477,11.9406,11.9406,22800.0
2012-08-30 12:30:00,16.84,16.85,16.84,16.85,23200.0,11.9406,11.9477,11.9406,11.9477,23200.0
2012-08-30 12:35:00,16.85,16.85,16.85,16.85,14400.0,11.9477,11.9477,11.9477,11.9477,14400.0
2012-08-30 12:40:00,16.85,16.86,16.85,16.86,12400.0,11.9477,11.9548,11.9477,11.9548,12400.0
2012-08-30 12:45:00,16.86,16.86,16.86,16.86,23200.0,11.9548,11.9548,11.9548,11.9548,23200.0
2012-08-30 12:50:00,16.86,16.86,16.85,16.86,27200.0,11.9548,11.9548,11.9477,11.9548,27200.0
2012-08-30 12:55:00,16.86,16.87,16.86,16.86,174800.0,11.9548,11.9618,11.9548,11.9548,174800.0
2012-08-30 13:00:00,16.86,16.86,16.86,16.86,44000.0,11.9548,11.9548,11.9548,11.9548,44000.0
2012-08-30 13:05:00,16.86,16.86,16.86,16.86,72800.0,11.9548,11.9548,11.9548,11.9548,72800.0
2012-08-30 13:10:00,16.86,16.86,16.85,16.85,22000.0,11.9548,11.9548,11.9477,11.9477,22000.0
2012-08-30 13:15:00,16.86,16.86,16.85,16.85,24800.0,11.9548,11.9548,11.9477,11.9477,24800.0
2012-08-30 13:20:00,16.85,16.86,16.85,16.85,33600.0,11.9477,11.9548,11.9477,11.9477,33600.0
2012-08-30 13:25:00,16.85,16.86,16.84,16.86,34400.0,11.9477,11.9548,11.9406,11.9548,34400.0
2012-08-30 13:30:00,16.86,16.86,16.86,16.86,16800.0,11.9548,11.9548,11.9548,11.9548,16800.0
2012-08-30 13:35:00,16.86,16.86,16.85,16.86,32000.0,11.9548,11.9548,11.9477,11.9548,32000.0
2012-08-30 13:40:00,16.86,16.86,16.85,16.85,22800.0,11.9548,11.9548,11.9477,11.9477,22800.0
2012-08-30 13:45:00,16.85,16.86,16.85,16.85,52400.0,11.9477,11.9548,11.9477,11.9477,52400.0
2012-08-30 13:50:00,16.85,16.86,16.85,16.85,25200.0,11.9477,11.9548,11.9477,11.9477,25200.0
2012-08-30 13:55:00,16.85,16.86,16.85,16.85,26400.0,11.9477,11.9548,11.9477,11.9477,26400.0
2012-08-30 14:00:00,16.86,16.86,16.85,16.85,26400.0,11.9548,11.9548,11.9477,11.9477,26400.0
2012-08-30 14:05:00,16.85,16.86,16.85,16.86,68800.0,11.9477,11.9548,11.9477,11.9548,68800.0
2012-08-30 14:10:00,16.86,16.87,16.86,16.86,89600.0,11.9548,11.9618,11.9548,11.9548,89600.0
2012-08-30 14:15:00,16.87,16.88,16.87,16.87,42400.0,11.9618,11.9689,11.9618,11.9618,42400.0
2012-08-30 14:20:00,16.87,16.88,16.86,16.88,51200.0,11.9618,11.9689,11.9548,11.9689,51200.0
2012-08-30 14:25:00,16.88,16.88,16.87,16.87,38800.0,11.9689,11.9689,11.9618,11.9618,38800.0
2012-08-30 14:30:00,16.88,16.89,16.86,16.88,72000.0,11.9689,11.976,11.9548,11.9689,72000.0
2012-08-30 14:35:00,16.87,16.87,16.86,16.87,25200.0,11.9618,11.9618,11.9548,11.9618,25200.0
2012-08-30 14:40:00,16.86,16.88,16.86,16.87,20400.0,11.9548,11.9689,11.9548,11.9618,20400.0
2012-08-30 14:45:00,16.87,16.88,16.87,16.88,21600.0,11.9618,11.9689,11.9618,11.9689,21600.0
2012-08-30 14:50:00,16.88,16.89,16.88,16.88,33200.0,11.9689,11.976,11.9689,11.9689,33200.0
2012-08-30 14:55:00,16.88,16.89,16.88,16.89,31600.0,11.9689,11.976,11.9689,11.976,31600.0
2012-08-30 15:00:00,16.88,16.9,16.88,16.9,44800.0,11.9689,11.9831,11.9689,11.9831,44800.0
2012-08-30 15:05:00,16.9,16.9,16.89,16.89,29600.0,11.9831,11.9831,11.976,11.976,29600.0
2012-08-30 15:10:00,16.89,16.89,16.88,16.89,45200.0,11.976,11.976,11.9689,11.976,45200.0
2012-08-30 15:15:00,16.89,16.89,16.88,16.88,42400.0,11.976,11.976,11.9689,11.9689,42400.0
2012-08-30 15:20:00,16.88,16.89,16.88,16.89,48800.0,11.9689,11.976,11.9689,11.976,48800.0
2012-08-30 15:25:00,16.89,16.89,16.88,16.89,27200.0,11.976,11.976,11.9689,11.976,27200.0
2012-08-30 15:30:00,16.89,16.89,16.88,16.88,49600.0,11.976,11.976,11.9689,11.9689,49600.0
2012-08-30 15:35:00,16.88,16.88,16.87,16.87,58800.0,11.9689,11.9689,11.9618,11.9618,58800.0
2012-08-30 15:40:00,16.87,16.88,16.87,16.87,61200.0,11.9618,11.9689,11.9618,11.9618,61200.0
2012-08-30 15:45:00,16.87,16.87,16.85,16.85,197600.0,11.9618,11.9618,11.9477,11.9477,197600.0
2012-08-30 15:50:00,16.86,16.86,16.85,16.85,112400.0,11.9548,11.9548,11.9477,11.9477,112400.0
2012-08-30 15:55:00,16.85,16.86,16.84,16.85,244000.0,11.9477,11.9548,11.9406,11.9477,244000.0
2012-08-31 09:30:00,16.9,16.91,16.86,16.91,94000.0,11.9831,11.9902,11.9548,11.9902,94000.0
2012-08-31 09:35:00,16.89,16.93,16.89,16.92,50000.0,11.976,12.0044,11.976,11.9973,50000.0
2012-08-31 09:40:00,16.92,16.93,16.89,16.9,55600.0,11.9973,12.0044,11.976,11.9831,55600.0
2012-08-31 09:45:00,16.9,16.93,16.9,16.93,58400.0,11.9831,12.0044,11.9831,12.0044,58400.0
2012-08-31 09:50:00,16.93,16.94,16.89,16.91,110800.0,12.0044,12.0115,11.976,11.9902,110800.0
2012-08-31 09:55:00,16.91,16.92,16.9,16.9,27200.0,11.9902,11.9973,11.9831,11.9831,27200.0
2012-08-31 10:00:00,16.89,16.89,16.86,16.87,29600.0,11.976,11.976,11.9548,11.9618,29600.0
2012-08-31 10:05:00,16.87,16.88,16.84,16.84,31200.0,11.9618,11.9689,11.9406,11.9406,31200.0
2012-08-31 10:10:00,16.84,16.86,16.83,16.85,49600.0,11.9406,11.9548,11.9335,11.9477,49600.0
2012-08-31 10:15:00,16.85,16.86,16.84,16.85,39600.0,11.9477,11.9548,11.9406,11.9477,39600.0
2012-08-31 10:20:00,16.85,16.88,16.85,16.86,55200.0,11.9477,11.9689,11.9477,11.9548,55200.0
2012-08-31 10:25:00,16.86,16.89,16.86,16.88,27600.0,11.9548,11.976,11.9548,11.9689,27600.0
2012-08-31 10:30:00,16.87,16.87,16.85,16.86,28000.0,11.9618,11.9618,11.9477,11.9548,28000.0
2012-08-31 10:35:00,16.86,16.86,16.84,16.85,19200.0,11.9548,11.9548,11.9406,11.9477,19200.0
2012-08-31 10:40:00,16.85,16.86,16.84,16.85,86800.0,11.9477,11.9548,11.9406,11.9477,86800.0
2012-08-31 10:45:00,16.85,16.86,16.84,16.85,14800.0,11.9477,11.9548,11.9406,11.9477,14800.0
2012-08-31 10:50:00,16.85,16.85,16.83,16.84,43200.0,11.9477,11.9477,11.9335,11.9406,43200.0
2012-08-31 10:55:00,16.84,16.88,16.84,16.86,44400.0,11.9406,11.9689,11.9406,11.9548,44400.0
2012-08-31 11:00:00,16.86,16.87,16.85,16.86,43200.0,11.9548,11.9618,11.9477,11.9548,43200.0
2012-08-31 11:05:00,16.86,16.87,16.84,16.86,42800.0,11.9548,11.9618,11.9406,11.9548,42800.0
2012-08-31 11:10:00,16.86,16.87,16.85,16.85,21600.0,11.9548,11.9618,11.9477,11.9477,21600.0
2012-08-31 11:15:00,16.85,16.87,16.85,16.86,36800.0,11.9477,11.9618,11.9477,11.9548,36800.0
2012-08-31 11:20:00,16.86,16.89,16.86,16.89,18800.0,11.9548,11.976,11.9548,11.976,18800.0
2012-08-31 11:25:00,16.88,16.88,16.85,16.85,13200.0,11.9689,11.9689,11.9477,11.9477,13200.0
2012-08-31 11:30:00,16.85,16.87,16.85,16.85,21600.0,11.9477,11.9618,11.9477,11.9477,21600.0
2012-08-31 11:35:00,16.85,16.86,16.85,16.86,9600.0,11.9477,11.9548,11.9477,11.9548,9600.0
2012-08-31 11:40:00,16.86,16.86,16.85,16.86,18400.0,11.9548,11.9548,11.9477,11.9548,18400.0
2012-08-31 11:45:00,16.86,16.88,16.86,16.87,24000.0,11.9548,11.9689,11.9548,11.9618,24000.0
2012-08-31 11:50:00,16.87,16.88,16.87,16.88,13200.0,11.9618,11.9689,11.9618,11.9689,13200.0
2012-08-31 11:55:00,16.87,16.87,16.86,16.87,13200.0,11.9618,11.9618,11.9548,11.9618,13200.0
2012-08-31 12:00:00,16.87,16.87,16.87,16.87,26800.0,11.9618,11.9618,11.9618,11.9618,26800.0
2012-08-31 12:05:00,16.87,16.87,16.83,16.83,28400.0,11.9618,11.9618,11.9335,11.9335,28400.0
2012-08-31 12:10:00,16.83,16.84,16.8,16.8,60400.0,11.9335,11.9406,11.9122,11.9122,60400.0
2012-08-31 12:15:00,16.8,16.81,16.8,16.81,36000.0,11.9122,11.9193,11.9122,11.9193,36000.0
2012-08-31 12:20:00,16.81,16.81,16.79,16.79,32000.0,11.9193,11.9193,11.9051,11.9051,32000.0
2012-08-31 12:25:00,16.79,16.8,16.79,16.8,9200.0,11.9051,11.9122,11.9051,11.9122,9200.0
2012-08-31 12:30:00,16.79,16.82,16.79,16.81,21200.0,11.9051,11.9264,11.9051,11.9193,21200.0
2012-08-31 12:35:00,16.81,16.81,16.8,16.8,13600.0,11.9193,11.9193,11.9122,11.9122,13600.0
2012-08-31 12:40:00,16.8,16.81,16.8,16.8,15600.0,11.9122,11.9193,11.9122,11.9122,15600.0
2012-08-31 12:45:00,16.8,16.8,16.79,16.79,14400.0,11.9122,11.9122,11.9051,11.9051,14400.0
2012-08-31 12:50:00,16.8,16.8,16.79,16.8,14800.0,11.9122,11.9122,11.9051,11.9122,14800.0
2012-08-31 12:55:00,16.8,16.8,16.79,16.79,4400.0,11.9122,11.9122,11.9051,11.9051,4400.0
2012-08-31 13:00:00,16.8,16.8,16.79,16.8,18000.0,11.9122,11.9122,11.9051,11.9122,18000.0
2012-08-31 13:05:00,16.8,16.81,16.8,16.8,16000.0,11.9122,11.9193,11.9122,11.9122,16000.0
2012-08-31 13:10:00,16.8,16.8,16.77,16.78,46000.0,11.9122,11.9122,11.8909,11.898,46000.0
2012-08-31 13:15:00,16.78,16.79,16.77,16.79,54000.0,11.898,11.9051,11.8909,11.9051,54000.0
2012-08-31 13:20:00,16.79,16.79,16.78,16.79,16800.0,11.9051,11.9051,11.898,11.9051,16800.0
2012-08-31 13:25:00,16.79,16.8,16.78,16.78,30800.0,11.9051,11.9122,11.898,11.898,30800.0
2012-08-31 13:30:00,16.78,16.79,16.78,16.79,23600.0,11.898,11.9051,11.898,11.9051,23600.0
2012-08-31 13:35:00,16.79,16.8,16.79,16.8,8800.0,11.9051,11.9122,11.9051,11.9122,8800.0
2012-08-31 13:40:00,16.8,16.81,16.79,16.81,14000.0,11.9122,11.9193,11.9051,11.9193,14000.0
2012-08-31 13:45:00,16.81,16.81,16.81,16.81,10800.0,11.9193,11.9193,11.9193,11.9193,10800.0
2012-08-31 13:50:00,16.81,16.82,16.81,16.82,14400.0,11.9193,11.9264,11.9193,11.9264,14400.0
2012-08-31 13:55:00,16.82,16.83,16.82,16.82,20800.0,11.9264,11.9335,11.9264,11.9264,20800.0
2012-08-31 14:00:00,16.82,16.82,16.81,16.82,11200.0,11.9264,11.9264,11.9193,11.9264,11200.0
2012-08-31 14:05:00,16.82,16.82,16.81,16.81,7200.0,11.9264,11.9264,11.9193,11.9193,7200.0
2012-08-31 14:10:00,16.81,16.82,16.8,16.81,19600.0,11.9193,11.9264,11.9122,11.9193,19600.0
2012-08-31 14:15:00,16.81,16.82,16.8,16.82,24000.0,11.9193,11.9264,11.9122,11.9264,24000.0
2012-08-31 14:20:00,16.82,16.83,16.82,16.83,10800.0,11.9264,11.9335,11.9264,11.9335,10800.0
2012-08-31 14:25:00,16.83,16.83,16.82,16.83,18000.0,11.9335,11.9335,11.9264,11.9335,18000.0
2012-08-31 14:30:00,16.83,16.83,16.82,16.82,23600.0,11.9335,11.9335,11.9264,11.9264,23600.0
2012-08-31 14:35:00,16.82,16.82,16.82,16.82,18000.0,11.9264,11.9264,11.9264,11.9264,18000.0
2012-08-31 14:40:00,16.82,16.82,16.81,16.81,17600.0,11.9264,11.9264,11.9193,11.9193,17600.0
2012-08-31 14:45:00,16.81,16.82,16.81,16.81,34800.0,11.9193,11.9264,11.9193,11.9193,34800.0
2012-08-31 14:50:00,16.81,16.82,16.81,16.82,34400.0,11.9193,11.9264,11.9193,11.9264,34400.0
2012-08-31 14:55:00,16.82,16.82,16.81,16.81,36800.0,11.9264,11.9264,11.9193,11.9193,36800.0
2012-08-31 15:00:00,16.82,16.82,16.81,16.81,32400.0,11.9264,11.9264,11.9193,11.9193,32400.0
2012-08-31 15:05:00,16.81,16.81,16.81,16.81,26400.0,11.9193,11.9193,11.9193,11.9193,26400.0
2012-08-31 15:10:00,16.81,16.81,16.81,16.81,24800.0,11.9193,11.9193,11.9193,11.9193,24800.0
2012-08-31 15:15:00,16.81,16.81,16.8,16.81,28000.0,11.9193,11.9193,11.9122,11.9193,28000.0
2012-08-31 15:20:00,16.81,16.81,16.8,16.8,62400.0,11.9193,11.9193,11.9122,11.9122,62400.0
2012-08-31 15:25:00,16.8,16.8,16.79,16.79,38400.0,11.9122,11.9122,11.9051,11.9051,38400.0
2012-08-31 15:30:00,16.8,16.81,16.79,16.8,42800.0,11.9122,11.9193,11.9051,11.9122,42800.0
2012-08-31 15:35:00,16.81,16.82,16.8,16.82,72000.0,11.9193,11.9264,11.9122,11.9264,72000.0
2012-08-31 15:40:00,16.82,16.83,16.81,16.81,103600.0,11.9264,11.9335,11.9193,11.9193,103600.0
2012-08-31 15:45:00,16.82,16.83,16.81,16.83,116400.0,11.9264,11.9335,11.9193,11.9335,116400.0
2012-08-31 15:50:00,16.83,16.84,16.82,16.84,104000.0,11.9335,11.9406,11.9264,11.9406,104000.0
2012-08-31 15:55:00,16.84,16.85,16.83,16.83,543200.0,11.9406,11.9477,11.9335,11.9335,543200.0
2012-09-04 09:30:00,16.84,16.84,16.77,16.82,176800.0,11.9406,11.9406,11.8909,11.9264,176800.0
2012-09-04 09:35:00,16.83,16.85,16.79,16.8,36000.0,11.9335,11.9477,11.9051,11.9122,36000.0
2012-09-04 09:40:00,16.8,16.83,16.8,16.83,55200.0,11.9122,11.9335,11.9122,11.9335,55200.0
2012-09-04 09:45:00,16.82,16.84,16.78,16.79,43200.0,11.9264,11.9406,11.898,11.9051,43200.0
2012-09-04 09:50:00,16.79,16.8,16.78,16.8,132400.0,11.9051,11.9122,11.898,11.9122,132400.0
2012-09-04 09:55:00,16.79,16.8,16.77,16.78,49600.0,11.9051,11.9122,11.8909,11.898,49600.0
2012-09-04 10:00:00,16.77,16.81,16.77,16.79,69200.0,11.8909,11.9193,11.8909,11.9051,69200.0
2012-09-04 10:05:00,16.79,16.8,16.76,16.76,63600.0,11.9051,11.9122,11.8839,11.8839,63600.0
2012-09-04 10:10:00,16.76,16.77,16.73,16.74,330000.0,11.8839,11.8909,11.8626,11.8697,330000.0
2012-09-04 10:15:00,16.74,16.77,16.74,16.75,87200.0,11.8697,11.8909,11.8697,11.8768,87200.0
2012-09-04 10:20:00,16.75,16.76,16.74,16.75,78800.0,11.8768,11.8839,11.8697,11.8768,78800.0
2012-09-04 10:25:00,16.75,16.76,16.74,16.75,67600.0,11.8768,11.8839,11.8697,11.8768,67600.0
2012-09-04 10:30:00,16.75,16.76,16.74,16.75,70000.0,11.8768,11.8839,11.8697,11.8768,70000.0
2012-09-04 10:35:00,16.75,16.77,16.75,16.77,79600.0,11.8768,11.8909,11.8768,11.8909,79600.0
2012-09-04 10:40:00,16.77,16.77,16.76,16.77,62000.0,11.8909,11.8909,11.8839,11.8909,62000.0
2012-09-04 10:45:00,16.77,16.77,16.75,16.75,66000.0,11.8909,11.8909,11.8768,11.8768,66000.0
2012-09-04 10:50:00,16.75,16.78,16.75,16.76,101200.0,11.8768,11.898,11.8768,11.8839,101200.0
2012-09-04 10:55:00,16.76,16.77,16.75,16.77,111200.0,11.8839,11.8909,11.8768,11.8909,111200.0
2012-09-04 11:00:00,16.77,16.79,16.77,16.79,62800.0,11.8909,11.9051,11.8909,11.9051,62800.0
2012-09-04 11:05:00,16.79,16.81,16.78,16.79,134000.0,11.9051,11.9193,11.898,11.9051,134000.0
2012-09-04 11:10:00,16.79,16.8,16.78,16.78,45200.0,11.9051,11.9122,11.898,11.898,45200.0
2012-09-04 11:15:00,16.78,16.79,16.78,16.79,40800.0,11.898,11.9051,11.898,11.9051,40800.0
2012-09-04 11:20:00,16.79,16.8,16.79,16.79,52800.0,11.9051,11.9122,11.9051,11.9051,52800.0
2012-09-04 11:25:00,16.79,16.79,16.79,16.79,33200.0,11.9051,11.9051,11.9051,11.9051,33200.0
2012-09-04 11:30:00,16.79,16.79,16.78,16.78,31200.0,11.9051,11.9051,11.898,11.898,31200.0
2012-09-04 11:35:00,16.78,16.79,16.78,16.78,34400.0,11.898,11.9051,11.898,11.898,34400.0
2012-09-04 11:40:00,16.78,16.79,16.78,16.78,29600.0,11.898,11.9051,11.898,11.898,29600.0
2012-09-04 11:45:00,16.79,16.8,16.78,16.8,43600.0,11.9051,11.9122,11.898,11.9122,43600.0
2012-09-04 11:50:00,16.8,16.8,16.78,16.79,64800.0,11.9122,11.9122,11.898,11.9051,64800.0
2012-09-04 11:55:00,16.79,16.8,16.79,16.79,94000.0,11.9051,11.9122,11.9051,11.9051,94000.0
2012-09-04 12:00:00,16.79,16.79,16.78,16.78,56800.0,11.9051,11.9051,11.898,11.898,56800.0
2012-09-04 12:05:00,16.78,16.79,16.77,16.78,54800.0,11.898,11.9051,11.8909,11.898,54800.0
2012-09-04 12:10:00,16.78,16.78,16.76,16.76,41200.0,11.898,11.898,11.8839,11.8839,41200.0
2012-09-04 12:15:00,16.76,16.77,16.76,16.77,46800.0,11.8839,11.8909,11.8839,11.8909,46800.0
2012-09-04 12:20:00,16.77,16.78,16.76,16.78,44800.0,11.8909,11.898,11.8839,11.898,44800.0
2012-09-04 12:25:00,16.78,16.78,16.76,16.78,37600.0,11.898,11.898,11.8839,11.898,37600.0
2012-09-04 12:30:00,16.78,16.78,16.78,16.78,60000.0,11.898,11.898,11.898,11.898,60000.0
2012-09-04 12:35:00,16.78,16.8,16.78,16.79,74800.0,11.898,11.9122,11.898,11.9051,74800.0
2012-09-04 12:40:00,16.79,16.79,16.78,16.78,53600.0,11.9051,11.9051,11.898,11.898,53600.0
2012-09-04 12:45:00,16.78,16.79,16.78,16.78,70400.0,11.898,11.9051,11.898,11.898,70400.0
2012-09-04 12:50:00,16.78,16.8,16.78,16.79,54400.0,11.898,11.9122,11.898,11.9051,54400.0
2012-09-04 12:55:00,16.79,16.79,16.78,16.79,46400.0,11.9051,11.9051,11.898,11.9051,46400.0
2012-09-04 13:00:00,16.79,16.79,16.78,16.79,132400.0,11.9051,11.9051,11.898,11.9051,132400.0
2012-09-04 13:05:00,16.79,16.79,16.77,16.77,64400.0,11.9051,11.9051,11.8909,11.8909,64400.0
2012-09-04 13:10:00,16.77,16.78,16.76,16.77,61600.0,11.8909,11.898,11.8839,11.8909,61600.0
2012-09-04 13:15:00,16.78,16.78,16.76,16.77,87200.0,11.898,11.898,11.8839,11.8909,87200.0
2012-09-04 13:20:00,16.77,16.8,16.76,16.8,69600.0,11.8909,11.9122,11.8839,11.9122,69600.0
2012-09-04 13:25:00,16.8,16.8,16.78,16.78,79200.0,11.9122,11.9122,11.898,11.898,79200.0
2012-09-04 13:30:00,16.78,16.79,16.78,16.78,48000.0,11.898,11.9051,11.898,11.898,48000.0
2012-09-04 13:35:00,16.78,16.8,16.78,16.79,52800.0,11.898,11.9122,11.898,11.9051,52800.0
2012-09-04 13:40:00,16.8,16.8,16.78,16.79,65200.0,11.9122,11.9122,11.898,11.9051,65200.0
2012-09-04 13:45:00,16.79,16.79,16.78,16.78,72800.0,11.9051,11.9051,11.898,11.898,72800.0
2012-09-04 13:50:00,16.78,16.79,16.78,16.78,65200.0,11.898,11.9051,11.898,11.898,65200.0
2012-09-04 13:55:00,16.78,16.78,16.78,16.78,45600.0,11.898,11.898,11.898,11.898,45600.0
2012-09-04 14:00:00,16.78,16.79,16.78,16.79,60000.0,11.898,11.9051,11.898,11.9051,60000.0
2012-09-04 14:05:00,16.79,16.79,16.78,16.78,68800.0,11.9051,11.9051,11.898,11.898,68800.0
2012-09-04 14:10:00,16.78,16.79,16.78,16.79,59200.0,11.898,11.9051,11.898,11.9051,59200.0
2012-09-04 14:15:00,16.79,16.79,16.78,16.79,61600.0,11.9051,11.9051,11.898,11.9051,61600.0
2012-09-04 14:20:00,16.79,16.8,16.79,16.79,53600.0,11.9051,11.9122,11.9051,11.9051,53600.0
2012-09-04 14:25:00,16.79,16.8,16.79,16.79,56000.0,11.9051,11.9122,11.9051,11.9051,56000.0
2012-09-04 14:30:00,16.79,16.8,16.79,16.8,58000.0,11.9051,11.9122,11.9051,11.9122,58000.0
2012-09-04 14:35:00,16.8,16.84,16.8,16.82,66800.0,11.9122,11.9406,11.9122,11.9264,66800.0
2012-09-04 14:40:00,16.82,16.84,16.82,16.84,46800.0,11.9264,11.9406,11.9264,11.9406,46800.0
2012-09-04 14:45:00,16.84,16.85,16.84,16.85,52800.0,11.9406,11.9477,11.9406,11.9477,52800.0
2012-09-04 14:50:00,16.85,16.85,16.83,16.83,44000.0,11.9477,11.9477,11.9335,11.9335,44000.0
2012-09-04 14:55:00,16.83,16.84,16.82,16.82,60800.0,11.9335,11.9406,11.9264,11.9264,60800.0
2012-09-04 15:00:00,16.82,16.83,16.82,16.82,62000.0,11.9264,11.9335,11.9264,11.9264,62000.0
2012-09-04 15:05:00,16.82,16.85,16.82,16.85,66800.0,11.9264,11.9477,11.9264,11.9477,66800.0
2012-09-04 15:10:00,16.85,16.85,16.84,16.84,53200.0,11.9477,11.9477,11.9406,11.9406,53200.0
2012-09-04 15:15:00,16.84,16.85,16.84,16.84,55600.0,11.9406,11.9477,11.9406,11.9406,55600.0
2012-09-04 15:20:00,16.84,16.85,16.84,16.85,58000.0,11.9406,11.9477,11.9406,11.9477,58000.0
2012-09-04 15:25:00,16.85,16.86,16.84,16.86,59600.0,11.9477,11.9548,11.9406,11.9548,59600.0
2012-09-04 15:30:00,16.86,16.86,16.84,16.84,90000.0,11.9548,11.9548,11.9406,11.9406,90000.0
2012-09-04 15:35:00,16.84,16.84,16.82,16.83,100800.0,11.9406,11.9406,11.9264,11.9335,100800.0
2012-09-04 15:40:00,16.82,16.83,16.82,16.82,108000.0,11.9264,11.9335,11.9264,11.9264,108000.0
2012-09-04 15:45:00,16.82,16.82,16.81,16.81,206400.0,11.9264,11.9264,11.9193,11.9193,206400.0
2012-09-04 15:50:00,16.81,16.82,16.81,16.82,196000.0,11.9193,11.9264,11.9193,11.9264,196000.0
2012-09-04 15:55:00,16.82,16.82,16.8,16.8,426800.0,11.9264,11.9264,11.9122,11.9122,426800.0
2012-09-05 09:30:00,16.82,16.85,16.8,16.81,156000.0,11.9264,11.9477,11.9122,11.9193,156000.0
2012-09-05 09:35:00,16.81,16.82,16.8,16.81,99200.0,11.9193,11.9264,11.9122,11.9193,99200.0
2012-09-05 09:40:00,16.81,16.82,16.8,16.81,150400.0,11.9193,11.9264,11.9122,11.9193,150400.0
2012-09-05 09:45:00,16.81,16.82,16.8,16.8,61200.0,11.9193,11.9264,11.9122,11.9122,61200.0
2012-09-05 09:50:00,16.8,16.81,16.8,16.8,59200.0,11.9122,11.9193,11.9122,11.9122,59200.0
2012-09-05 09:55:00,16.81,16.81,16.8,16.81,84800.0,11.9193,11.9193,11.9122,11.9193,84800.0
2012-09-05 10:00:00,16.8,16.82,16.8,16.82,61200.0,11.9122,11.9264,11.9122,11.9264,61200.0
2012-09-05 10:05:00,16.82,16.83,16.8,16.81,36400.0,11.9264,11.9335,11.9122,11.9193,36400.0
2012-09-05 10:10:00,16.81,16.83,16.8,16.82,69600.0,11.9193,11.9335,11.9122,11.9264,69600.0
2012-09-05 10:15:00,16.82,16.83,16.81,16.81,48400.0,11.9264,11.9335,11.9193,11.9193,48400.0
2012-09-05 10:20:00,16.81,16.84,16.81,16.83,29200.0,11.9193,11.9406,11.9193,11.9335,29200.0
2012-09-05 10:25:00,16.83,16.85,16.83,16.84,40800.0,11.9335,11.9477,11.9335,11.9406,40800.0
2012-09-05 10:30:00,16.84,16.85,16.84,16.85,45600.0,11.9406,11.9477,11.9406,11.9477,45600.0
2012-09-05 10:35:00,16.85,16.85,16.85,16.85,49600.0,11.9477,11.9477,11.9477,11.9477,49600.0
2012-09-05 10:40:00,16.85,16.85,16.83,16.84,59200.0,11.9477,11.9477,11.9335,11.9406,59200.0
2012-09-05 10:45:00,16.84,16.86,16.84,16.86,72800.0,11.9406,11.9548,11.9406,11.9548,72800.0
2012-09-05 10:50:00,16.86,16.86,16.85,16.86,39600.0,11.9548,11.9548,11.9477,11.9548,39600.0
2012-09-05 10:55:00,16.86,16.86,16.83,16.83,64400.0,11.9548,11.9548,11.9335,11.9335,64400.0
2012-09-05 11:00:00,16.83,16.84,16.83,16.84,32000.0,11.9335,11.9406,11.9335,11.9406,32000.0
2012-09-05 11:05:00,16.84,16.85,16.84,16.84,23600.0,11.9406,11.9477,11.9406,11.9406,23600.0
2012-09-05 11:10:00,16.84,16.84,16.83,16.84,25200.0,11.9406,11.9406,11.9335,11.9406,25200.0
2012-09-05 11:15:00,16.83,16.83,16.82,16.83,31200.0,11.9335,11.9335,11.9264,11.9335,31200.0
2012-09-05 11:20:00,16.83,16.84,16.82,16.83,145600.0,11.9335,11.9406,11.9264,11.9335,145600.0
2012-09-05 11:25:00,16.84,16.85,16.83,16.85,27600.0,11.9406,11.9477,11.9335,11.9477,27600.0
2012-09-05 11:30:00,16.85,16.86,16.85,16.86,50800.0,11.9477,11.9548,11.9477,11.9548,50800.0
2012-09-05 11:35:00,16.86,16.86,16.85,16.86,35200.0,11.9548,11.9548,11.9477,11.9548,35200.0
2012-09-05 11:40:00,16.86,16.86,16.85,16.85,31200.0,11.9548,11.9548,11.9477,11.9477,31200.0
2012-09-05 11:45:00,16.85,16.85,16.84,16.85,18800.0,11.9477,11.9477,11.9406,11.9477,18800.0
2012-09-05 11:50:00,16.84,16.85,16.84,16.85,32000.0,11.9406,11.9477,11.9406,11.9477,32000.0
2012-09-05 11:55:00,16.85,16.85,16.84,16.85,25600.0,11.9477,11.9477,11.9406,11.9477,25600.0
2012-09-05 12:00:00,16.85,16.85,16.84,16.85,32400.0,11.9477,11.9477,11.9406,11.9477,32400.0
2012-09-05 12:05:00,16.85,16.86,16.85,16.86,28800.0,11.9477,11.9548,11.9477,11.9548,28800.0
2012-09-05 12:10:00,16.85,16.85,16.84,16.84,26800.0,11.9477,11.9477,11.9406,11.9406,26800.0
2012-09-05 12:15:00,16.84,16.85,16.84,16.84,38400.0,11.9406,11.9477,11.9406,11.9406,38400.0
2012-09-05 12:20:00,16.84,16.84,16.84,16.84,14000.0,11.9406,11.9406,11.9406,11.9406,14000.0
2012-09-05 12:25:00,16.84,16.84,16.84,16.84,37600.0,11.9406,11.9406,11.9406,11.9406,37600.0
2012-09-05 12:30:00,16.84,16.84,16.83,16.83,20000.0,11.9406,11.9406,11.9335,11.9335,20000.0
2012-09-05 12:35:00,16.83,16.83,16.82,16.82,20800.0,11.9335,11.9335,11.9264,11.9264,20800.0
2012-09-05 12:40:00,16.82,16.83,16.82,16.82,30000.0,11.9264,11.9335,11.9264,11.9264,30000.0
2012-09-05 12:45:00,16.82,16.83,16.82,16.82,12400.0,11.9264,11.9335,11.9264,11.9264,12400.0
2012-09-05 12:50:00,16.82,16.83,16.82,16.83,24800.0,11.9264,11.9335,11.9264,11.9335,24800.0
2012-09-05 12:55:00,16.83,16.84,16.83,16.83,20800.0,11.9335,11.9406,11.9335,11.9335,20800.0
2012-09-05 13:00:00,16.83,16.83,16.83,16.83,18800.0,11.9335,11.9335,11.9335,11.9335,18800.0
2012-09-05 13:05:00,16.83,16.83,16.82,16.82,31600.0,11.9335,11.9335,11.9264,11.9264,31600.0
2012-09-05 13:10:00,16.82,16.82,16.82,16.82,12800.0,11.9264,11.9264,11.9264,11.9264,12800.0
2012-09-05 13:15:00,16.82,16.82,16.82,16.82,17600.0,11.9264,11.9264,11.9264,11.9264,17600.0
2012-09-05 13:20:00,16.82,16.83,16.82,16.82,26000.0,11.9264,11.9335,11.9264,11.9264,26000.0
2012-09-05 13:25:00,16.82,16.82,16.81,16.82,38000.0,11.9264,11.9264,11.9193,11.9264,38000.0
2012-09-05 13:30:00,16.82,16.82,16.8,16.8,28400.0,11.9264,11.9264,11.9122,11.9122,28400.0
2012-09-05 13:35:00,16.8,16.81,16.8,16.81,27200.0,11.9122,11.9193,11.9122,11.9193,27200.0
2012-09-05 13:40:00,16.81,16.81,16.8,16.8,45600.0,11.9193,11.9193,11.9122,11.9122,45600.0
2012-09-05 13:45:00,16.8,16.81,16.79,16.79,77200.0,11.9122,11.9193,11.9051,11.9051,77200.0
2012-09-05 13:50:00,16.79,16.79,16.79,16.79,64400.0,11.9051,11.9051,11.9051,11.9051,64400.0
2012-09-05 13:55:00,16.79,16.8,16.79,16.8,30400.0,11.9051,11.9122,11.9051,11.9122,30400.0
2012-09-05 14:00:00,16.8,16.8,16.79,16.8,43200.0,11.9122,11.9122,11.9051,11.9122,43200.0
2012-09-05 14:05:00,16.8,16.8,16.79,16.8,47200.0,11.9122,11.9122,11.9051,11.9122,47200.0
2012-09-05 14:10:00,16.8,16.8,16.8,16.8,16400.0,11.9122,11.9122,11.9122,11.9122,16400.0
2012-09-05 14:15:00,16.8,16.8,16.8,16.8,18000.0,11.9122,11.9122,11.9122,11.9122,18000.0
2012-09-05 14:20:00,16.8,16.81,16.8,16.81,28800.0,11.9122,11.9193,11.9122,11.9193,28800.0
2012-09-05 14:25:00,16.81,16.81,16.8,16.8,79200.0,11.9193,11.9193,11.9122,11.9122,79200.0
2012-09-05 14:30:00,16.8,16.8,16.8,16.8,38000.0,11.9122,11.9122,11.9122,11.9122,38000.0
2012-09-05 14:35:00,16.8,16.81,16.8,16.81,38000.0,11.9122,11.9193,11.9122,11.9193,38000.0
2012-09-05 14:40:00,16.81,16.82,16.81,16.81,23600.0,11.9193,11.9264,11.9193,11.9193,23600.0
2012-09-05 14:45:00,16.82,16.82,16.81,16.81,28400.0,11.9264,11.9264,11.9193,11.9193,28400.0
2012-09-05 14:50:00,16.82,16.82,16.8,16.8,62400.0,11.9264,11.9264,11.9122,11.9122,62400.0
2012-09-05 14:55:00,16.8,16.8,16.8,16.8,34800.0,11.9122,11.9122,11.9122,11.9122,34800.0
2012-09-05 15:00:00,16.8,16.8,16.79,16.8,40400.0,11.9122,11.9122,11.9051,11.9122,40400.0
2012-09-05 15:05:00,16.8,16.8,16.79,16.8,38800.0,11.9122,11.9122,11.9051,11.9122,38800.0
2012-09-05 15:10:00,16.79,16.8,16.79,16.79,56400.0,11.9051,11.9122,11.9051,11.9051,56400.0
2012-09-05 15:15:00,16.79,16.8,16.79,16.79,70800.0,11.9051,11.9122,11.9051,11.9051,70800.0
2012-09-05 15:20:00,16.79,16.8,16.79,16.8,62000.0,11.9051,11.9122,11.9051,11.9122,62000.0
2012-09-05 15:25:00,16.8,16.8,16.8,16.8,70800.0,11.9122,11.9122,11.9122,11.9122,70800.0
2012-09-05 15:30:00,16.8,16.8,16.8,16.8,82400.0,11.9122,11.9122,11.9122,11.9122,82400.0
2012-09-05 15:35:00,16.8,16.8,16.79,16.8,76800.0,11.9122,11.9122,11.9051,11.9122,76800.0
2012-09-05 15:40:00,16.8,16.8,16.79,16.79,74800.0,11.9122,11.9122,11.9051,11.9051,74800.0
2012-09-05 15:45:00,16.79,16.8,16.78,16.79,156800.0,11.9051,11.9122,11.898,11.9051,156800.0
2012-09-05 15:50:00,16.79,16.8,16.79,16.79,100000.0,11.9051,11.9122,11.9051,11.9051,100000.0
2012-09-05 15:55:00,16.79,16.8,16.79,16.79,393200.0,11.9051,11.9122,11.9051,11.9051,393200.0
2012-09-06 09:30:00,16.49,16.63,16.49,16.55,1646800.0,11.6924,11.7917,11.6924,11.7349,1646800.0
2012-09-06 09:35:00,16.54,16.61,16.53,16.59,652800.0,11.7279,11.7775,11.7208,11.7633,652800.0
2012-09-06 09:40:00,16.59,16.61,16.57,16.6,342800.0,11.7633,11.7775,11.7491,11.7704,342800.0
2012-09-06 09:45:00,16.6,16.68,16.6,16.65,684400.0,11.7704,11.8271,11.7704,11.8059,684400.0
2012-09-06 09:50:00,16.65,16.73,16.65,16.7,416400.0,11.8059,11.8626,11.8059,11.8413,416400.0
2012-09-06 09:55:00,16.7,16.76,16.7,16.73,665200.0,11.8413,11.8839,11.8413,11.8626,665200.0
2012-09-06 10:00:00,16.74,16.84,16.73,16.78,708400.0,11.8697,11.9406,11.8626,11.898,708400.0
2012-09-06 10:05:00,16.78,16.78,16.73,16.74,267200.0,11.898,11.898,11.8626,11.8697,267200.0
2012-09-06 10:10:00,16.74,16.75,16.72,16.72,240800.0,11.8697,11.8768,11.8555,11.8555,240800.0
2012-09-06 10:15:00,16.72,16.74,16.72,16.72,115200.0,11.8555,11.8697,11.8555,11.8555,115200.0
2012-09-06 10:20:00,16.72,16.75,16.72,16.75,217600.0,11.8555,11.8768,11.8555,11.8768,217600.0
2012-09-06 10:25:00,16.75,16.75,16.73,16.75,206000.0,11.8768,11.8768,11.8626,11.8768,206000.0
2012-09-06 10:30:00,16.74,16.77,16.74,16.76,239600.0,11.8697,11.8909,11.8697,11.8839,239600.0
2012-09-06 10:35:00,16.76,16.78,16.75,16.78,196800.0,11.8839,11.898,11.8768,11.898,196800.0
2012-09-06 10:40:00,16.77,16.77,16.75,16.75,234800.0,11.8909,11.8909,11.8768,11.8768,234800.0
2012-09-06 10:45:00,16.75,16.76,16.74,16.75,156000.0,11.8768,11.8839,11.8697,11.8768,156000.0
2012-09-06 10:50:00,16.75,16.76,16.75,16.75,264800.0,11.8768,11.8839,11.8768,11.8768,264800.0
2012-09-06 10:55:00,16.75,16.8,16.75,16.79,300000.0,11.8768,11.9122,11.8768,11.9051,300000.0
2012-09-06 11:00:00,16.8,16.82,16.79,16.82,344400.0,11.9122,11.9264,11.9051,11.9264,344400.0
2012-09-06 11:05:00,16.82,16.82,16.81,16.81,154400.0,11.9264,11.9264,11.9193,11.9193,154400.0
2012-09-06 11:10:00,16.81,16.82,16.81,16.81,142800.0,11.9193,11.9264,11.9193,11.9193,142800.0
2012-09-06 11:15:00,16.81,16.81,16.8,16.8,95600.0,11.9193,11.9193,11.9122,11.9122,95600.0
2012-09-06 11:20:00,16.8,16.81,16.8,16.81,99600.0,11.9122,11.9193,11.9122,11.9193,99600.0
2012-09-06 11:25:00,16.81,16.81,16.8,16.8,128400.0,11.9193,11.9193,11.9122,11.9122,128400.0
2012-09-06 11:30:00,16.8,16.82,16.8,16.82,185600.0,11.9122,11.9264,11.9122,11.9264,185600.0
2012-09-06 11:35:00,16.82,16.84,16.81,16.84,208400.0,11.9264,11.9406,11.9193,11.9406,208400.0
2012-09-06 11:40:00,16.84,16.84,16.81,16.82,494400.0,11.9406,11.9406,11.9193,11.9264,494400.0
2012-09-06 11:45:00,16.82,16.86,16.82,16.84,549200.0,11.9264,11.9548,11.9264,11.9406,549200.0
2012-09-06 11:50:00,16.84,16.86,16.83,16.85,247200.0,11.9406,11.9548,11.9335,11.9477,247200.0
2012-09-06 11:55:00,16.85,16.85,16.83,16.84,194400.0,11.9477,11.9477,11.9335,11.9406,194400.0
2012-09-06 12:00:00,16.84,16.84,16.81,16.81,187600.0,11.9406,11.9406,11.9193,11.9193,187600.0
2012-09-06 12:05:00,16.81,16.82,16.81,16.82,114800.0,11.9193,11.9264,11.9193,11.9264,114800.0
2012-09-06 12:10:00,16.82,16.82,16.8,16.8,139600.0,11.9264,11.9264,11.9122,11.9122,139600.0
2012-09-06 12:15:00,16.81,16.82,16.81,16.81,87600.0,11.9193,11.9264,11.9193,11.9193,87600.0
2012-09-06 12:20:00,16.81,16.82,16.81,16.81,110800.0,11.9193,11.9264,11.9193,11.9193,110800.0
2012-09-06 12:25:00,16.81,16.81,16.77,16.78,174400.0,11.9193,11.9193,11.8909,11.898,174400.0
2012-09-06 12:30:00,16.78,16.8,16.77,16.8,69600.0,11.898,11.9122,11.8909,11.9122,69600.0
2012-09-06 12:35:00,16.79,16.8,16.77,16.8,113200.0,11.9051,11.9122,11.8909,11.9122,113200.0
2012-09-06 12:40:00,16.8,16.82,16.8,16.82,83200.0,11.9122,11.9264,11.9122,11.9264,83200.0
2012-09-06 12:45:00,16.82,16.82,16.82,16.82,28400.0,11.9264,11.9264,11.9264,11.9264,28400.0
2012-09-06 12:50:00,16.82,16.84,16.82,16.83,62000.0,11.9264,11.9406,11.9264,11.9335,62000.0
2012-09-06 12:55:00,16.84,16.84,16.82,16.83,45200.0,11.9406,11.9406,11.9264,11.9335,45200.0
2012-09-06 13:00:00,16.83,16.83,16.83,16.83,36800.0,11.9335,11.9335,11.9335,11.9335,36800.0
2012-09-06 13:05:00,16.82,16.83,16.82,16.83,48800.0,11.9264,11.9335,11.9264,11.9335,48800.0
2012-09-06 13:10:00,16.83,16.85,16.83,16.84,121600.0,11.9335,11.9477,11.9335,11.9406,121600.0
2012-09-06 13:15:00,16.84,16.84,16.83,16.83,14400.0,11.9406,11.9406,11.9335,11.9335,14400.0
2012-09-06 13:20:00,16.83,16.85,16.83,16.85,56400.0,11.9335,11.9477,11.9335,11.9477,56400.0
2012-09-06 13:25:00,16.85,16.85,16.84,16.84,52000.0,11.9477,11.9477,11.9406,11.9406,52000.0
2012-09-06 13:30:00,16.84,16.84,16.82,16.82,151600.0,11.9406,11.9406,11.9264,11.9264,151600.0
2012-09-06 13:35:00,16.82,16.83,16.82,16.83,52800.0,11.9264,11.9335,11.9264,11.9335,52800.0
2012-09-06 13:40:00,16.83,16.84,16.83,16.84,88400.0,11.9335,11.9406,11.9335,11.9406,88400.0
2012-09-06 13:45:00,16.84,16.85,16.83,16.83,155200.0,11.9406,11.9477,11.9335,11.9335,155200.0
2012-09-06 13:50:00,16.83,16.84,16.83,16.84,32400.0,11.9335,11.9406,11.9335,11.9406,32400.0
2012-09-06 13:55:00,16.84,16.84,16.82,16.83,175200.0,11.9406,11.9406,11.9264,11.9335,175200.0
2012-09-06 14:00:00,16.83,16.84,16.82,16.83,74400.0,11.9335,11.9406,11.9264,11.9335,74400.0
2012-09-06 14:05:00,16.83,16.83,16.8,16.8,226800.0,11.9335,11.9335,11.9122,11.9122,226800.0
2012-09-06 14:10:00,16.8,16.81,16.8,16.8,74000.0,11.9122,11.9193,11.9122,11.9122,74000.0
2012-09-06 14:15:00,16.8,16.8,16.79,16.8,75200.0,11.9122,11.9122,11.9051,11.9122,75200.0
2012-09-06 14:20:00,16.8,16.8,16.79,16.79,89600.0,11.9122,11.9122,11.9051,11.9051,89600.0
2012-09-06 14:25:00,16.8,16.8,16.8,16.8,47600.0,11.9122,11.9122,11.9122,11.9122,47600.0
2012-09-06 14:30:00,16.8,16.81,16.8,16.8,68800.0,11.9122,11.9193,11.9122,11.9122,68800.0
2012-09-06 14:35:00,16.8,16.81,16.8,16.8,64000.0,11.9122,11.9193,11.9122,11.9122,64000.0
2012-09-06 14:40:00,16.8,16.81,16.8,16.81,50800.0,11.9122,11.9193,11.9122,11.9193,50800.0
2012-09-06 14:45:00,16.81,16.81,16.8,16.81,44000.0,11.9193,11.9193,11.9122,11.9193,44000.0
2012-09-06 14:50:00,16.81,16.82,16.81,16.82,100400.0,11.9193,11.9264,11.9193,11.9264,100400.0
2012-09-06 14:55:00,16.82,16.82,16.82,16.82,127600.0,11.9264,11.9264,11.9264,11.9264,127600.0
2012-09-06 15:00:00,16.82,16.82,16.8,16.81,179200.0,11.9264,11.9264,11.9122,11.9193,179200.0
2012-09-06 15:05:00,16.81,16.81,16.77,16.77,192400.0,11.9193,11.9193,11.8909,11.8909,192400.0
2012-09-06 15:10:00,16.78,16.78,16.75,16.78,444800.0,11.898,11.898,11.8768,11.898,444800.0
2012-09-06 15:15:00,16.78,16.8,16.78,16.8,145600.0,11.898,11.9122,11.898,11.9122,145600.0
2012-09-06 15:20:00,16.8,16.82,16.79,16.81,150400.0,11.9122,11.9264,11.9051,11.9193,150400.0
2012-09-06 15:25:00,16.81,16.82,16.81,16.82,308000.0,11.9193,11.9264,11.9193,11.9264,308000.0
2012-09-06 15:30:00,16.82,16.84,16.82,16.82,254400.0,11.9264,11.9406,11.9264,11.9264,254400.0
2012-09-06 15:35:00,16.82,16.83,16.82,16.82,206000.0,11.9264,11.9335,11.9264,11.9264,206000.0
2012-09-06 15:40:00,16.83,16.83,16.81,16.81,260800.0,11.9335,11.9335,11.9193,11.9193,260800.0
2012-09-06 15:45:00,16.81,16.85,16.81,16.84,640400.0,11.9193,11.9477,11.9193,11.9406,640400.0
2012-09-06 15:50:00,16.84,16.84,16.82,16.83,526400.0,11.9406,11.9406,11.9264,11.9335,526400.0
2012-09-06 15:55:00,16.83,16.85,16.83,16.85,844000.0,11.9335,11.9477,11.9335,11.9477,844000.0
2012-09-07 09:30:00,16.88,16.93,16.86,16.93,197200.0,11.9689,12.0044,11.9548,12.0044,197200.0
2012-09-07 09:35:00,16.92,16.97,16.91,16.96,209600.0,11.9973,12.0328,11.9902,12.0257,209600.0
2012-09-07 09:40:00,16.96,16.99,16.95,16.98,134000.0,12.0257,12.0469,12.0186,12.0398,134000.0
2012-09-07 09:45:00,16.98,16.98,16.94,16.95,117600.0,12.0398,12.0398,12.0115,12.0186,117600.0
2012-09-07 09:50:00,16.95,16.96,16.93,16.93,95200.0,12.0186,12.0257,12.0044,12.0044,95200.0
2012-09-07 09:55:00,16.93,16.93,16.92,16.93,92400.0,12.0044,12.0044,11.9973,12.0044,92400.0
2012-09-07 10:00:00,16.93,16.93,16.91,16.92,88400.0,12.0044,12.0044,11.9902,11.9973,88400.0
2012-09-07 10:05:00,16.92,16.93,16.91,16.93,96400.0,11.9973,12.0044,11.9902,12.0044,96400.0
2012-09-07 10:10:00,16.93,16.93,16.92,16.93,91600.0,12.0044,12.0044,11.9973,12.0044,91600.0
2012-09-07 10:15:00,16.93,16.93,16.9,16.9,66800.0,12.0044,12.0044,11.9831,11.9831,66800.0
2012-09-07 10:20:00,16.9,16.91,16.89,16.91,917600.0,11.9831,11.9902,11.976,11.9902,917600.0
2012-09-07 10:25:00,16.91,16.93,16.9,16.93,71600.0,11.9902,12.0044,11.9831,12.0044,71600.0
2012-09-07 10:30:00,16.92,16.93,16.91,16.92,57600.0,11.9973,12.0044,11.9902,11.9973,57600.0
2012-09-07 10:35:00,16.92,16.93,16.92,16.92,59200.0,11.9973,12.0044,11.9973,11.9973,59200.0
2012-09-07 10:40:00,16.92,16.93,16.92,16.93,59200.0,11.9973,12.0044,11.9973,12.0044,59200.0
2012-09-07 10:45:00,16.93,16.93,16.92,16.93,39600.0,12.0044,12.0044,11.9973,12.0044,39600.0
2012-09-07 10:50:00,16.92,16.93,16.92,16.92,59600.0,11.9973,12.0044,11.9973,11.9973,59600.0
2012-09-07 10:55:00,16.92,16.92,16.91,16.92,43200.0,11.9973,11.9973,11.9902,11.9973,43200.0
2012-09-07 11:00:00,16.91,16.92,16.91,16.92,90400.0,11.9902,11.9973,11.9902,11.9973,90400.0
2012-09-07 11:05:00,16.92,16.92,16.9,16.91,64400.0,11.9973,11.9973,11.9831,11.9902,64400.0
2012-09-07 11:10:00,16.91,16.91,16.89,16.9,51600.0,11.9902,11.9902,11.976,11.9831,51600.0
2012-09-07 11:15:00,16.9,16.9,16.88,16.89,45600.0,11.9831,11.9831,11.9689,11.976,45600.0
2012-09-07 11:20:00,16.88,16.88,16.87,16.88,71200.0,11.9689,11.9689,11.9618,11.9689,71200.0
2012-09-07 11:25:00,16.88,16.88,16.86,16.86,39200.0,11.9689,11.9689,11.9548,11.9548,39200.0
2012-09-07 11:30:00,16.87,16.87,16.85,16.85,58800.0,11.9618,11.9618,11.9477,11.9477,58800.0
2012-09-07 11:35:00,16.85,16.86,16.85,16.86,78000.0,11.9477,11.9548,11.9477,11.9548,78000.0
2012-09-07 11:40:00,16.86,16.88,16.86,16.88,33200.0,11.9548,11.9689,11.9548,11.9689,33200.0
2012-09-07 11:45:00,16.88,16.88,16.87,16.87,100000.0,11.9689,11.9689,11.9618,11.9618,100000.0
2012-09-07 11:50:00,16.87,16.88,16.87,16.87,70400.0,11.9618,11.9689,11.9618,11.9618,70400.0
2012-09-07 11:55:00,16.86,16.87,16.86,16.87,80000.0,11.9548,11.9618,11.9548,11.9618,80000.0
2012-09-07 12:00:00,16.87,16.88,16.87,16.88,46000.0,11.9618,11.9689,11.9618,11.9689,46000.0
2012-09-07 12:05:00,16.88,16.88,16.87,16.88,77200.0,11.9689,11.9689,11.9618,11.9689,77200.0
2012-09-07 12:10:00,16.88,16.88,16.87,16.88,25600.0,11.9689,11.9689,11.9618,11.9689,25600.0
2012-09-07 12:15:00,16.88,16.88,16.88,16.88,29600.0,11.9689,11.9689,11.9689,11.9689,29600.0
2012-09-07 12:20:00,16.88,16.88,16.87,16.88,374400.0,11.9689,11.9689,11.9618,11.9689,374400.0
2012-09-07 12:25:00,16.88,16.88,16.86,16.86,38000.0,11.9689,11.9689,11.9548,11.9548,38000.0
2012-09-07 12:30:00,16.86,16.87,16.86,16.86,42000.0,11.9548,11.9618,11.9548,11.9548,42000.0
2012-09-07 12:35:00,16.86,16.87,16.86,16.86,51200.0,11.9548,11.9618,11.9548,11.9548,51200.0
2012-09-07 12:40:00,16.86,16.86,16.85,16.85,44800.0,11.9548,11.9548,11.9477,11.9477,44800.0
2012-09-07 12:45:00,16.85,16.86,16.85,16.86,30000.0,11.9477,11.9548,11.9477,11.9548,30000.0
2012-09-07 12:50:00,16.86,16.86,16.85,16.85,37600.0,11.9548,11.9548,11.9477,11.9477,37600.0
2012-09-07 12:55:00,16.86,16.87,16.85,16.87,55600.0,11.9548,11.9618,11.9477,11.9618,55600.0
2012-09-07 13:00:00,16.87,16.87,16.86,16.86,32400.0,11.9618,11.9618,11.9548,11.9548,32400.0
2012-09-07 13:05:00,16.87,16.88,16.87,16.87,226400.0,11.9618,11.9689,11.9618,11.9618,226400.0
2012-09-07 13:10:00,16.87,16.87,16.86,16.86,30800.0,11.9618,11.9618,11.9548,11.9548,30800.0
2012-09-07 13:15:00,16.86,16.87,16.86,16.87,41200.0,11.9548,11.9618,11.9548,11.9618,41200.0
2012-09-07 13:20:00,16.86,16.88,16.86,16.88,46800.0,11.9548,11.9689,11.9548,11.9689,46800.0
2012-09-07 13:25:00,16.88,16.9,16.88,16.9,44000.0,11.9689,11.9831,11.9689,11.9831,44000.0
2012-09-07 13:30:00,16.89,16.9,16.88,16.89,59200.0,11.976,11.9831,11.9689,11.976,59200.0
2012-09-07 13:35:00,16.89,16.89,16.88,16.88,40800.0,11.976,11.976,11.9689,11.9689,40800.0
2012-09-07 13:40:00,16.88,16.88,16.88,16.88,62000.0,11.9689,11.9689,11.9689,11.9689,62000.0
2012-09-07 13:45:00,16.88,16.88,16.88,16.88,20800.0,11.9689,11.9689,11.9689,11.9689,20800.0
2012-09-07 13:50:00,16.88,16.88,16.88,16.88,12400.0,11.9689,11.9689,11.9689,11.9689,12400.0
2012-09-07 13:55:00,16.88,16.88,16.88,16.88,62000.0,11.9689,11.9689,11.9689,11.9689,62000.0
2012-09-07 14:00:00,16.88,16.88,16.88,16.88,55600.0,11.9689,11.9689,11.9689,11.9689,55600.0
2012-09-07 14:05:00,16.88,16.88,16.87,16.88,164400.0,11.9689,11.9689,11.9618,11.9689,164400.0
2012-09-07 14:10:00,16.88,16.9,16.87,16.9,106400.0,11.9689,11.9831,11.9618,11.9831,106400.0
2012-09-07 14:15:00,16.9,16.9,16.89,16.9,45600.0,11.9831,11.9831,11.976,11.9831,45600.0
2012-09-07 14:20:00,16.9,16.91,16.89,16.9,63200.0,11.9831,11.9902,11.976,11.9831,63200.0
2012-09-07 14:25:00,16.89,16.9,16.89,16.9,56400.0,11.976,11.9831,11.976,11.9831,56400.0
2012-09-07 14:30:00,16.9,16.91,16.9,16.9,51200.0,11.9831,11.9902,11.9831,11.9831,51200.0
2012-09-07 14:35:00,16.9,16.91,16.9,16.9,22000.0,11.9831,11.9902,11.9831,11.9831,22000.0
2012-09-07 14:40:00,16.9,16.9,16.89,16.9,117200.0,11.9831,11.9831,11.976,11.9831,117200.0
2012-09-07 14:45:00,16.9,16.9,16.89,16.9,69600.0,11.9831,11.9831,11.976,11.9831,69600.0
2012-09-07 14:50:00,16.9,16.9,16.88,16.89,77600.0,11.9831,11.9831,11.9689,11.976,77600.0
2012-09-07 14:55:00,16.89,16.9,16.89,16.9,69600.0,11.976,11.9831,11.976,11.9831,69600.0
2012-09-07 15:00:00,16.9,16.9,16.89,16.9,52000.0,11.9831,11.9831,11.976,11.9831,52000.0
2012-09-07 15:05:00,16.9,16.9,16.88,16.88,78000.0,11.9831,11.9831,11.9689,11.9689,78000.0
2012-09-07 15:10:00,16.88,16.89,16.88,16.89,67600.0,11.9689,11.976,11.9689,11.976,67600.0
2012-09-07 15:15:00,16.89,16.9,16.88,16.89,76800.0,11.976,11.9831,11.9689,11.976,76800.0
2012-09-07 15:20:00,16.9,16.91,16.89,16.9,84400.0,11.9831,11.9902,11.976,11.9831,84400.0
2012-09-07 15:25:00,16.9,16.92,16.9,16.91,102400.0,11.9831,11.9973,11.9831,11.9902,102400.0
2012-09-07 15:30:00,16.92,16.92,16.91,16.91,95200.0,11.9973,11.9973,11.9902,11.9902,95200.0
2012-09-07 15:35:00,16.91,16.92,16.91,16.91,89600.0,11.9902,11.9973,11.9902,11.9902,89600.0
2012-09-07 15:40:00,16.91,16.91,16.9,16.91,141600.0,11.9902,11.9902,11.9831,11.9902,141600.0
2012-09-07 15:45:00,16.91,16.93,16.9,16.9,165200.0,11.9902,12.0044,11.9831,11.9831,165200.0
2012-09-07 15:50:00,16.91,16.91,16.9,16.9,149600.0,11.9902,11.9902,11.9831,11.9831,149600.0
2012-09-07 15:55:00,16.9,16.91,16.9,16.91,301600.0,11.9831,11.9902,11.9831,11.9902,301600.0
2012-09-10 09:30:00,16.97,17.11,16.97,16.99,478400.0,12.0328,12.132,12.0328,12.0469,478400.0
2012-09-10 09:35:00,16.97,17.02,16.97,16.99,110000.0,12.0328,12.0682,12.0328,12.0469,110000.0
2012-09-10 09:40:00,17.0,17.0,16.94,16.95,111200.0,12.054,12.054,12.0115,12.0186,111200.0
2012-09-10 09:45:00,16.95,16.98,16.94,16.95,95600.0,12.0186,12.0398,12.0115,12.0186,95600.0
2012-09-10 09:50:00,16.96,16.99,16.96,16.98,103600.0,12.0257,12.0469,12.0257,12.0398,103600.0
2012-09-10 09:55:00,16.98,16.98,16.96,16.97,513600.0,12.0398,12.0398,12.0257,12.0328,513600.0
2012-09-10 10:00:00,16.97,16.98,16.96,16.97,74400.0,12.0328,12.0398,12.0257,12.0328,74400.0
2012-09-10 10:05:00,16.97,17.0,16.96,16.98,136400.0,12.0328,12.054,12.0257,12.0398,136400.0
2012-09-10 10:10:00,16.98,17.0,16.97,17.0,117200.0,12.0398,12.054,12.0328,12.054,117200.0
2012-09-10 10:15:00,17.0,17.0,16.98,16.98,52400.0,12.054,12.054,12.0398,12.0398,52400.0
2012-09-10 10:20:00,16.98,16.99,16.97,16.99,120000.0,12.0398,12.0469,12.0328,12.0469,120000.0
2012-09-10 10:25:00,16.99,17.0,16.97,16.97,76800.0,12.0469,12.054,12.0328,12.0328,76800.0
2012-09-10 10:30:00,16.97,16.99,16.97,16.98,48800.0,12.0328,12.0469,12.0328,12.0398,48800.0
2012-09-10 10:35:00,16.98,16.99,16.98,16.99,26400.0,12.0398,12.0469,12.0398,12.0469,26400.0
2012-09-10 10:40:00,16.99,17.0,16.99,16.99,35200.0,12.0469,12.054,12.0469,12.0469,35200.0
2012-09-10 10:45:00,16.99,17.0,16.99,17.0,51600.0,12.0469,12.054,12.0469,12.054,51600.0
2012-09-10 10:50:00,17.0,17.0,17.0,17.0,59600.0,12.054,12.054,12.054,12.054,59600.0
2012-09-10 10:55:00,17.0,17.0,17.0,17.0,130400.0,12.054,12.054,12.054,12.054,130400.0
2012-09-10 11:00:00,17.0,17.0,16.99,17.0,82400.0,12.054,12.054,12.0469,12.054,82400.0
2012-09-10 11:05:00,17.0,17.0,16.99,16.99,90800.0,12.054,12.054,12.0469,12.0469,90800.0
2012-09-10 11:10:00,16.99,17.01,16.98,17.01,94400.0,12.0469,12.0611,12.0398,12.0611,94400.0
2012-09-10 11:15:00,17.0,17.03,17.0,17.02,98000.0,12.054,12.0753,12.054,12.0682,98000.0
2012-09-10 11:20:00,17.03,17.03,17.02,17.03,44400.0,12.0753,12.0753,12.0682,12.0753,44400.0
2012-09-10 11:25:00,17.03,17.03,17.01,17.02,82800.0,12.0753,12.0753,12.0611,12.0682,82800.0
2012-09-10 11:30:00,17.01,17.03,17.01,17.02,54400.0,12.0611,12.0753,12.0611,12.0682,54400.0
2012-09-10 11:35:00,17.02,17.02,17.01,17.02,39200.0,12.0682,12.0682,12.0611,12.0682,39200.0
2012-09-10 11:40:00,17.02,17.03,17.02,17.02,71600.0,12.0682,12.0753,12.0682,12.0682,71600.0
2012-09-10 11:45:00,17.02,17.03,17.01,17.03,66000.0,12.0682,12.0753,12.0611,12.0753,66000.0
2012-09-10 11:50:00,17.03,17.04,17.02,17.02,59200.0,12.0753,12.0824,12.0682,12.0682,59200.0
2012-09-10 11:55:00,17.02,17.03,17.02,17.03,51200.0,12.0682,12.0753,12.0682,12.0753,51200.0
2012-09-10 12:00:00,17.03,17.03,17.02,17.02,39200.0,12.0753,12.0753,12.0682,12.0682,39200.0
2012-09-10 12:05:00,17.02,17.02,17.0,17.02,43200.0,12.0682,12.0682,12.054,12.0682,43200.0
2012-09-10 12:10:00,17.01,17.02,17.0,17.0,119200.0,12.0611,12.0682,12.054,12.054,119200.0
2012-09-10 12:15:00,17.0,17.02,17.0,17.02,31600.0,12.054,12.0682,12.054,12.0682,31600.0
2012-09-10 12:20:00,17.02,17.02,17.01,17.01,14800.0,12.0682,12.0682,12.0611,12.0611,14800.0
2012-09-10 12:25:00,17.01,17.02,17.01,17.02,76000.0,12.0611,12.0682,12.0611,12.0682,76000.0
2012-09-10 12:30:00,17.02,17.02,17.02,17.02,28400.0,12.0682,12.0682,12.0682,12.0682,28400.0
2012-09-10 12:35:00,17.02,17.03,17.02,17.02,72400.0,12.0682,12.0753,12.0682,12.0682,72400.0
2012-09-10 12:40:00,17.02,17.02,17.02,17.02,80400.0,12.0682,12.0682,12.0682,12.0682,80400.0
2012-09-10 12:45:00,17.02,17.03,17.02,17.02,38000.0,12.0682,12.0753,12.0682,12.0682,38000.0
2012-09-10 12:50:00,17.02,17.02,17.01,17.02,65600.0,12.0682,12.0682,12.0611,12.0682,65600.0
2012-09-10 12:55:00,17.02,17.03,17.01,17.03,94800.0,12.0682,12.0753,12.0611,12.0753,94800.0
2012-09-10 13:00:00,17.02,17.04,17.02,17.04,54000.0,12.0682,12.0824,12.0682,12.0824,54000.0
2012-09-10 13:05:00,17.04,17.05,17.03,17.05,62000.0,12.0824,12.0895,12.0753,12.0895,62000.0
2012-09-10 13:10:00,17.05,17.06,17.05,17.06,140800.0,12.0895,12.0966,12.0895,12.0966,140800.0
2012-09-10 13:15:00,17.06,17.06,17.05,17.05,24800.0,12.0966,12.0966,12.0895,12.0895,24800.0
2012-09-10 13:20:00,17.05,17.07,17.05,17.07,59200.0,12.0895,12.1037,12.0895,12.1037,59200.0
2012-09-10 13:25:00,17.07,17.07,17.06,17.07,91200.0,12.1037,12.1037,12.0966,12.1037,91200.0
2012-09-10 13:30:00,17.07,17.07,17.06,17.06,94000.0,12.1037,12.1037,12.0966,12.0966,94000.0
2012-09-10 13:35:00,17.06,17.07,17.05,17.05,40000.0,12.0966,12.1037,12.0895,12.0895,40000.0
2012-09-10 13:40:00,17.06,17.07,17.05,17.06,43200.0,12.0966,12.1037,12.0895,12.0966,43200.0
2012-09-10 13:45:00,17.06,17.06,17.05,17.06,21200.0,12.0966,12.0966,12.0895,12.0966,21200.0
2012-09-10 13:50:00,17.06,17.07,17.06,17.07,26800.0,12.0966,12.1037,12.0966,12.1037,26800.0
2012-09-10 13:55:00,17.06,17.07,17.06,17.07,35600.0,12.0966,12.1037,12.0966,12.1037,35600.0
2012-09-10 14:00:00,17.07,17.07,17.06,17.06,56800.0,12.1037,12.1037,12.0966,12.0966,56800.0
2012-09-10 14:05:00,17.06,17.07,17.06,17.06,156800.0,12.0966,12.1037,12.0966,12.0966,156800.0
2012-09-10 14:10:00,17.06,17.06,17.06,17.06,55600.0,12.0966,12.0966,12.0966,12.0966,55600.0
2012-09-10 14:15:00,17.06,17.07,17.06,17.06,88000.0,12.0966,12.1037,12.0966,12.0966,88000.0
2012-09-10 14:20:00,17.06,17.07,17.06,17.07,92000.0,12.0966,12.1037,12.0966,12.1037,92000.0
2012-09-10 14:25:00,17.07,17.07,17.06,17.06,81200.0,12.1037,12.1037,12.0966,12.0966,81200.0
2012-09-10 14:30:00,17.06,17.07,17.06,17.07,55200.0,12.0966,12.1037,12.0966,12.1037,55200.0
2012-09-10 14:35:00,17.07,17.07,17.05,17.06,55200.0,12.1037,12.1037,12.0895,12.0966,55200.0
2012-09-10 14:40:00,17.06,17.06,17.05,17.05,93200.0,12.0966,12.0966,12.0895,12.0895,93200.0
2012-09-10 14:45:00,17.05,17.05,17.05,17.05,69600.0,12.0895,12.0895,12.0895,12.0895,69600.0
2012-09-10 14:50:00,17.05,17.05,17.04,17.05,78000.0,12.0895,12.0895,12.0824,12.0895,78000.0
2012-09-10 14:55:00,17.05,17.05,17.04,17.04,189200.0,12.0895,12.0895,12.0824,12.0824,189200.0
2012-09-10 15:00:00,17.05,17.05,17.04,17.05,55200.0,12.0895,12.0895,12.0824,12.0895,55200.0
2012-09-10 15:05:00,17.05,17.05,17.05,17.05,51600.0,12.0895,12.0895,12.0895,12.0895,51600.0
2012-09-10 15:10:00,17.05,17.05,17.04,17.04,189600.0,12.0895,12.0895,12.0824,12.0824,189600.0
2012-09-10 15:15:00,17.04,17.05,17.04,17.05,154800.0,12.0824,12.0895,12.0824,12.0895,154800.0
2012-09-10 15:20:00,17.05,17.05,17.04,17.04,132800.0,12.0895,12.0895,12.0824,12.0824,132800.0
2012-09-10 15:25:00,17.04,17.04,17.03,17.04,146800.0,12.0824,12.0824,12.0753,12.0824,146800.0
2012-09-10 15:30:00,17.03,17.04,17.02,17.03,158000.0,12.0753,12.0824,12.0682,12.0753,158000.0
2012-09-10 15:35:00,17.03,17.03,17.02,17.03,157200.0,12.0753,12.0753,12.0682,12.0753,157200.0
2012-09-10 15:40:00,17.03,17.03,17.02,17.02,171600.0,12.0753,12.0753,12.0682,12.0682,171600.0
2012-09-10 15:45:00,17.02,17.02,17.0,17.0,265200.0,12.0682,12.0682,12.054,12.054,265200.0
2012-09-10 15:50:00,17.0,17.0,16.99,16.99,277600.0,12.054,12.054,12.0469,12.0469,277600.0
2012-09-10 15:55:00,16.99,17.0,16.99,16.99,310000.0,12.0469,12.054,12.0469,12.0469,310000.0
2012-09-11 09:30:00,17.0,17.02,16.97,16.98,114000.0,12.054,12.0682,12.0328,12.0398,114000.0
2012-09-11 09:35:00,16.99,17.0,16.98,16.98,72000.0,12.0469,12.054,12.0398,12.0398,72000.0
2012-09-11 09:40:00,16.98,16.99,16.97,16.99,41200.0,12.0398,12.0469,12.0328,12.0469,41200.0
2012-09-11 09:45:00,16.99,16.99,16.97,16.99,33600.0,12.0469,12.0469,12.0328,12.0469,33600.0
2012-09-11 09:50:00,16.99,17.01,16.99,17.0,275600.0,12.0469,12.0611,12.0469,12.054,275600.0
2012-09-11 09:55:00,17.0,17.0,16.98,16.98,76400.0,12.054,12.054,12.0398,12.0398,76400.0
2012-09-11 10:00:00,16.98,16.99,16.97,16.98,94000.0,12.0398,12.0469,12.0328,12.0398,94000.0
2012-09-11 10:05:00,16.98,16.99,16.97,16.97,93200.0,12.0398,12.0469,12.0328,12.0328,93200.0
2012-09-11 10:10:00,16.98,16.99,16.96,16.98,197600.0,12.0398,12.0469,12.0257,12.0398,197600.0
2012-09-11 10:15:00,16.98,16.98,16.97,16.97,94400.0,12.0398,12.0398,12.0328,12.0328,94400.0
2012-09-11 10:20:00,16.98,16.98,16.97,16.97,77600.0,12.0398,12.0398,12.0328,12.0328,77600.0
2012-09-11 10:25:00,16.97,16.99,16.97,16.98,41200.0,12.0328,12.0469,12.0328,12.0398,41200.0
2012-09-11 10:30:00,16.98,16.98,16.96,16.97,37200.0,12.0398,12.0398,12.0257,12.0328,37200.0
2012-09-11 10:35:00,16.97,16.99,16.97,16.98,32000.0,12.0328,12.0469,12.0328,12.0398,32000.0
2012-09-11 10:40:00,16.98,16.98,16.97,16.98,43200.0,12.0398,12.0398,12.0328,12.0398,43200.0
2012-09-11 10:45:00,16.97,16.99,16.97,16.99,24800.0,12.0328,12.0469,12.0328,12.0469,24800.0
2012-09-11 10:50:00,16.99,17.0,16.98,16.98,44800.0,12.0469,12.054,12.0398,12.0398,44800.0
2012-09-11 10:55:00,16.98,16.99,16.98,16.98,32000.0,12.0398,12.0469,12.0398,12.0398,32000.0
2012-09-11 11:00:00,16.97,16.99,16.97,16.97,50400.0,12.0328,12.0469,12.0328,12.0328,50400.0
2012-09-11 11:05:00,16.97,16.97,16.96,16.97,42800.0,12.0328,12.0328,12.0257,12.0328,42800.0
2012-09-11 11:10:00,16.97,16.97,16.95,16.96,96000.0,12.0328,12.0328,12.0186,12.0257,96000.0
2012-09-11 11:15:00,16.96,16.96,16.95,16.95,73200.0,12.0257,12.0257,12.0186,12.0186,73200.0
2012-09-11 11:20:00,16.95,16.97,16.95,16.97,66000.0,12.0186,12.0328,12.0186,12.0328,66000.0
2012-09-11 11:25:00,16.97,17.0,16.97,17.0,40800.0,12.0328,12.054,12.0328,12.054,40800.0
2012-09-11 11:30:00,17.0,17.0,16.97,16.97,43600.0,12.054,12.054,12.0328,12.0328,43600.0
2012-09-11 11:35:00,16.97,16.98,16.97,16.98,88000.0,12.0328,12.0398,12.0328,12.0398,88000.0
2012-09-11 11:40:00,16.98,16.98,16.97,16.98,78000.0,12.0398,12.0398,12.0328,12.0398,78000.0
2012-09-11 11:45:00,16.98,16.99,16.98,16.98,92000.0,12.0398,12.0469,12.0398,12.0398,92000.0
2012-09-11 11:50:00,16.98,16.99,16.98,16.99,38000.0,12.0398,12.0469,12.0398,12.0469,38000.0
2012-09-11 11:55:00,16.99,17.0,16.99,17.0,54000.0,12.0469,12.054,12.0469,12.054,54000.0
2012-09-11 12:00:00,17.0,17.01,17.0,17.0,84000.0,12.054,12.0611,12.054,12.054,84000.0
2012-09-11 12:05:00,17.0,17.0,16.99,17.0,114400.0,12.054,12.054,12.0469,12.054,114400.0
2012-09-11 12:10:00,17.0,17.0,16.99,16.99,63600.0,12.054,12.054,12.0469,12.0469,63600.0
2012-09-11 12:15:00,16.99,17.0,16.99,17.0,24800.0,12.0469,12.054,12.0469,12.054,24800.0
2012-09-11 12:20:00,16.99,17.0,16.99,17.0,48000.0,12.0469,12.054,12.0469,12.054,48000.0
2012-09-11 12:25:00,17.0,17.0,16.99,17.0,18400.0,12.054,12.054,12.0469,12.054,18400.0
2012-09-11 12:30:00,17.0,17.0,17.0,17.0,38400.0,12.054,12.054,12.054,12.054,38400.0
2012-09-11 12:35:00,17.0,17.0,16.99,16.99,22400.0,12.054,12.054,12.0469,12.0469,22400.0
2012-09-11 12:40:00,17.0,17.0,16.99,16.99,27600.0,12.054,12.054,12.0469,12.0469,27600.0
2012-09-11 12:45:00,16.99,16.99,16.98,16.99,50800.0,12.0469,12.0469,12.0398,12.0469,50800.0
2012-09-11 12:50:00,16.99,16.99,16.98,16.98,27200.0,12.0469,12.0469,12.0398,12.0398,27200.0
2012-09-11 12:55:00,16.97,16.99,16.97,16.99,28400.0,12.0328,12.0469,12.0328,12.0469,28400.0
2012-09-11 13:00:00,16.99,16.99,16.98,16.98,32000.0,12.0469,12.0469,12.0398,12.0398,32000.0
2012-09-11 13:05:00,16.98,16.99,16.98,16.98,34400.0,12.0398,12.0469,12.0398,12.0398,34400.0
2012-09-11 13:10:00,16.98,16.99,16.98,16.98,16400.0,12.0398,12.0469,12.0398,12.0398,16400.0
2012-09-11 13:15:00,16.98,16.98,16.98,16.98,23600.0,12.0398,12.0398,12.0398,12.0398,23600.0
2012-09-11 13:20:00,16.98,16.99,16.98,16.99,15200.0,12.0398,12.0469,12.0398,12.0469,15200.0
2012-09-11 13:25:00,16.99,16.99,16.98,16.98,32000.0,12.0469,12.0469,12.0398,12.0398,32000.0
2012-09-11 13:30:00,16.98,16.98,16.97,16.97,21200.0,12.0398,12.0398,12.0328,12.0328,21200.0
2012-09-11 13:35:00,16.98,16.98,16.97,16.98,25200.0,12.0398,12.0398,12.0328,12.0398,25200.0
2012-09-11 13:40:00,16.98,16.98,16.97,16.98,39200.0,12.0398,12.0398,12.0328,12.0398,39200.0
2012-09-11 13:45:00,16.98,16.98,16.97,16.98,27600.0,12.0398,12.0398,12.0328,12.0398,27600.0
2012-09-11 13:50:00,16.98,16.98,16.97,16.98,29200.0,12.0398,12.0398,12.0328,12.0398,29200.0
2012-09-11 13:55:00,16.98,16.98,16.97,16.97,17600.0,12.0398,12.0398,12.0328,12.0328,17600.0
2012-09-11 14:00:00,16.97,16.97,16.96,16.97,64800.0,12.0328,12.0328,12.0257,12.0328,64800.0
2012-09-11 14:05:00,16.97,16.97,16.96,16.97,35600.0,12.0328,12.0328,12.0257,12.0328,35600.0
2012-09-11 14:10:00,16.97,16.97,16.95,16.95,37200.0,12.0328,12.0328,12.0186,12.0186,37200.0
2012-09-11 14:15:00,16.95,16.96,16.95,16.95,26000.0,12.0186,12.0257,12.0186,12.0186,26000.0
2012-09-11 14:20:00,16.96,16.96,16.95,16.96,41600.0,12.0257,12.0257,12.0186,12.0257,41600.0
2012-09-11 14:25:00,16.96,16.98,16.96,16.98,86800.0,12.0257,12.0398,12.0257,12.0398,86800.0
2012-09-11 14:30:00,16.98,16.98,16.96,16.96,36000.0,12.0398,12.0398,12.0257,12.0257,36000.0
2012-09-11 14:35:00,16.96,16.96,16.95,16.95,32000.0,12.0257,12.0257,12.0186,12.0186,32000.0
2012-09-11 14:40:00,16.96,16.96,16.94,16.95,58000.0,12.0257,12.0257,12.0115,12.0186,58000.0
2012-09-11 14:45:00,16.95,16.95,16.93,16.93,34400.0,12.0186,12.0186,12.0044,12.0044,34400.0
2012-09-11 14:50:00,16.93,16.95,16.93,16.95,88400.0,12.0044,12.0186,12.0044,12.0186,88400.0
2012-09-11 14:55:00,16.95,16.96,16.95,16.96,70000.0,12.0186,12.0257,12.0186,12.0257,70000.0
2012-09-11 15:00:00,16.96,16.96,16.95,16.95,80800.0,12.0257,12.0257,12.0186,12.0186,80800.0
2012-09-11 15:05:00,16.96,16.96,16.95,16.95,91600.0,12.0257,12.0257,12.0186,12.0186,91600.0
2012-09-11 15:10:00,16.95,16.95,16.95,16.95,58400.0,12.0186,12.0186,12.0186,12.0186,58400.0
2012-09-11 15:15:00,16.95,16.96,16.94,16.95,102400.0,12.0186,12.0257,12.0115,12.0186,102400.0
2012-09-11 15:20:00,16.95,16.96,16.95,16.96,60800.0,12.0186,12.0257,12.0186,12.0257,60800.0
2012-09-11 15:25:00,16.95,16.97,16.95,16.96,132400.0,12.0186,12.0328,12.0186,12.0257,132400.0
2012-09-11 15:30:00,16.96,16.97,16.95,16.96,126800.0,12.0257,12.0328,12.0186,12.0257,126800.0
2012-09-11 15:35:00,16.96,16.96,16.94,16.94,78800.0,12.0257,12.0257,12.0115,12.0115,78800.0
2012-09-11 15:40:00,16.94,16.95,16.92,16.92,91200.0,12.0115,12.0186,11.9973,11.9973,91200.0
2012-09-11 15:45:00,16.93,16.95,16.92,16.95,126000.0,12.0044,12.0186,11.9973,12.0186,126000.0
2012-09-11 15:50:00,16.95,16.95,16.93,16.94,118400.0,12.0186,12.0186,12.0044,12.0115,118400.0
2012-09-11 15:55:00,16.94,16.94,16.93,16.93,184000.0,12.0115,12.0115,12.0044,12.0044,184000.0
2012-09-12 09:30:00,16.93,16.97,16.92,16.94,141200.0,12.0044,12.0328,11.9973,12.0115,141200.0
2012-09-12 09:35:00,16.93,16.93,16.87,16.88,59600.0,12.0044,12.0044,11.9618,11.9689,59600.0
2012-09-12 09:40:00,16.88,16.91,16.88,16.9,49200.0,11.9689,11.9902,11.9689,11.9831,49200.0
2012-09-12 09:45:00,16.89,16.89,16.88,16.89,39600.0,11.976,11.976,11.9689,11.976,39600.0
2012-09-12 09:50:00,16.89,16.9,16.87,16.89,76800.0,11.976,11.9831,11.9618,11.976,76800.0
2012-09-12 09:55:00,16.9,16.91,16.88,16.88,43600.0,11.9831,11.9902,11.9689,11.9689,43600.0
2012-09-12 10:00:00,16.89,16.9,16.87,16.88,84400.0,11.976,11.9831,11.9618,11.9689,84400.0
2012-09-12 10:05:00,16.88,16.94,16.87,16.93,55200.0,11.9689,12.0115,11.9618,12.0044,55200.0
2012-09-12 10:10:00,16.93,16.93,16.91,16.93,23200.0,12.0044,12.0044,11.9902,12.0044,23200.0
2012-09-12 10:15:00,16.93,16.94,16.92,16.94,34800.0,12.0044,12.0115,11.9973,12.0115,34800.0
2012-09-12 10:20:00,16.93,16.93,16.91,16.93,24000.0,12.0044,12.0044,11.9902,12.0044,24000.0
2012-09-12 10:25:00,16.93,16.94,16.92,16.92,43200.0,12.0044,12.0115,11.9973,11.9973,43200.0
2012-09-12 10:30:00,16.92,16.93,16.92,16.92,21200.0,11.9973,12.0044,11.9973,11.9973,21200.0
2012-09-12 10:35:00,16.92,16.93,16.91,16.92,51200.0,11.9973,12.0044,11.9902,11.9973,51200.0
2012-09-12 10:40:00,16.92,16.93,16.91,16.92,24400.0,11.9973,12.0044,11.9902,11.9973,24400.0
2012-09-12 10:45:00,16.92,16.92,16.91,16.91,10000.0,11.9973,11.9973,11.9902,11.9902,10000.0
2012-09-12 10:50:00,16.91,16.92,16.9,16.91,22800.0,11.9902,11.9973,11.9831,11.9902,22800.0
2012-09-12 10:55:00,16.91,16.92,16.91,16.92,18400.0,11.9902,11.9973,11.9902,11.9973,18400.0
2012-09-12 11:00:00,16.92,16.92,16.91,16.92,20800.0,11.9973,11.9973,11.9902,11.9973,20800.0
2012-09-12 11:05:00,16.92,16.92,16.91,16.92,45200.0,11.9973,11.9973,11.9902,11.9973,45200.0
2012-09-12 11:10:00,16.92,16.93,16.91,16.93,42000.0,11.9973,12.0044,11.9902,12.0044,42000.0
2012-09-12 11:15:00,16.92,16.93,16.91,16.93,62000.0,11.9973,12.0044,11.9902,12.0044,62000.0
2012-09-12 11:20:00,16.94,16.94,16.93,16.93,72800.0,12.0115,12.0115,12.0044,12.0044,72800.0
2012-09-12 11:25:00,16.93,16.93,16.93,16.93,50800.0,12.0044,12.0044,12.0044,12.0044,50800.0
2012-09-12 11:30:00,16.93,16.93,16.92,16.92,16400.0,12.0044,12.0044,11.9973,11.9973,16400.0
2012-09-12 11:35:00,16.92,16.93,16.91,16.91,86000.0,11.9973,12.0044,11.9902,11.9902,86000.0
2012-09-12 11:40:00,16.91,16.93,16.9,16.93,79600.0,11.9902,12.0044,11.9831,12.0044,79600.0
2012-09-12 11:45:00,16.93,16.93,16.92,16.92,84400.0,12.0044,12.0044,11.9973,11.9973,84400.0
2012-09-12 11:50:00,16.92,16.92,16.9,16.92,99600.0,11.9973,11.9973,11.9831,11.9973,99600.0
2012-09-12 11:55:00,16.92,16.92,16.91,16.92,38000.0,11.9973,11.9973,11.9902,11.9973,38000.0
2012-09-12 12:00:00,16.92,16.92,16.9,16.9,36800.0,11.9973,11.9973,11.9831,11.9831,36800.0
2012-09-12 12:05:00,16.9,16.9,16.89,16.89,23200.0,11.9831,11.9831,11.976,11.976,23200.0
2012-09-12 12:10:00,16.89,16.9,16.89,16.89,34800.0,11.976,11.9831,11.976,11.976,34800.0
2012-09-12 12:15:00,16.89,16.9,16.89,16.9,59600.0,11.976,11.9831,11.976,11.9831,59600.0
2012-09-12 12:20:00,16.9,16.92,16.9,16.91,37600.0,11.9831,11.9973,11.9831,11.9902,37600.0
2012-09-12 12:25:00,16.9,16.91,16.9,16.9,21200.0,11.9831,11.9902,11.9831,11.9831,21200.0
2012-09-12 12:30:00,16.91,16.91,16.89,16.9,31600.0,11.9902,11.9902,11.976,11.9831,31600.0
2012-09-12 12:35:00,16.9,16.9,16.89,16.89,38800.0,11.9831,11.9831,11.976,11.976,38800.0
2012-09-12 12:40:00,16.9,16.9,16.89,16.89,17600.0,11.9831,11.9831,11.976,11.976,17600.0
2012-09-12 12:45:00,16.89,16.89,16.88,16.89,40800.0,11.976,11.976,11.9689,11.976,40800.0
2012-09-12 12:50:00,16.88,16.89,16.88,16.88,70400.0,11.9689,11.976,11.9689,11.9689,70400.0
2012-09-12 12:55:00,16.89,16.89,16.88,16.89,36000.0,11.976,11.976,11.9689,11.976,36000.0
2012-09-12 13:00:00,16.89,16.89,16.88,16.89,28400.0,11.976,11.976,11.9689,11.976,28400.0
2012-09-12 13:05:00,16.89,16.9,16.89,16.89,51200.0,11.976,11.9831,11.976,11.976,51200.0
2012-09-12 13:10:00,16.89,16.91,16.89,16.91,46800.0,11.976,11.9902,11.976,11.9902,46800.0
2012-09-12 13:15:00,16.91,16.91,16.9,16.9,24400.0,11.9902,11.9902,11.9831,11.9831,24400.0
2012-09-12 13:20:00,16.9,16.9,16.89,16.89,31200.0,11.9831,11.9831,11.976,11.976,31200.0
2012-09-12 13:25:00,16.89,16.92,16.89,16.91,71200.0,11.976,11.9973,11.976,11.9902,71200.0
2012-09-12 13:30:00,16.9,16.9,16.88,16.88,78000.0,11.9831,11.9831,11.9689,11.9689,78000.0
2012-09-12 13:35:00,16.88,16.89,16.87,16.87,114800.0,11.9689,11.976,11.9618,11.9618,114800.0
2012-09-12 13:40:00,16.88,16.88,16.86,16.86,440000.0,11.9689,11.9689,11.9548,11.9548,440000.0
2012-09-12 13:45:00,16.86,16.88,16.86,16.86,75200.0,11.9548,11.9689,11.9548,11.9548,75200.0
2012-09-12 13:50:00,16.86,16.87,16.85,16.86,69200.0,11.9548,11.9618,11.9477,11.9548,69200.0
2012-09-12 13:55:00,16.86,16.86,16.84,16.85,80000.0,11.9548,11.9548,11.9406,11.9477,80000.0
2012-09-12 14:00:00,16.85,16.85,16.84,16.84,83200.0,11.9477,11.9477,11.9406,11.9406,83200.0
2012-09-12 14:05:00,16.84,16.85,16.84,16.84,108400.0,11.9406,11.9477,11.9406,11.9406,108400.0
2012-09-12 14:10:00,16.84,16.85,16.84,16.84,50000.0,11.9406,11.9477,11.9406,11.9406,50000.0
2012-09-12 14:15:00,16.84,16.84,16.82,16.82,99200.0,11.9406,11.9406,11.9264,11.9264,99200.0
2012-09-12 14:20:00,16.82,16.83,16.82,16.83,33200.0,11.9264,11.9335,11.9264,11.9335,33200.0
2012-09-12 14:25:00,16.83,16.83,16.83,16.83,49200.0,11.9335,11.9335,11.9335,11.9335,49200.0
2012-09-12 14:30:00,16.83,16.83,16.81,16.81,97600.0,11.9335,11.9335,11.9193,11.9193,97600.0
2012-09-12 14:35:00,16.81,16.82,16.81,16.81,94000.0,11.9193,11.9264,11.9193,11.9193,94000.0
2012-09-12 14:40:00,16.81,16.81,16.8,16.81,116800.0,11.9193,11.9193,11.9122,11.9193,116800.0
2012-09-12 14:45:00,16.81,16.82,16.81,16.81,52000.0,11.9193,11.9264,11.9193,11.9193,52000.0
2012-09-12 14:50:00,16.81,16.81,16.81,16.81,76000.0,11.9193,11.9193,11.9193,11.9193,76000.0
2012-09-12 14:55:00,16.81,16.81,16.8,16.81,100000.0,11.9193,11.9193,11.9122,11.9193,100000.0
2012-09-12 15:00:00,16.81,16.81,16.78,16.78,197600.0,11.9193,11.9193,11.898,11.898,197600.0
2012-09-12 15:05:00,16.78,16.79,16.78,16.78,136000.0,11.898,11.9051,11.898,11.898,136000.0
2012-09-12 15:10:00,16.78,16.79,16.78,16.78,130800.0,11.898,11.9051,11.898,11.898,130800.0
2012-09-12 15:15:00,16.78,16.78,16.77,16.78,169200.0,11.898,11.898,11.8909,11.898,169200.0
2012-09-12 15:20:00,16.78,16.78,16.77,16.78,129600.0,11.898,11.898,11.8909,11.898,129600.0
2012-09-12 15:25:00,16.77,16.78,16.77,16.77,124000.0,11.8909,11.898,11.8909,11.8909,124000.0
2012-09-12 15:30:00,16.78,16.78,16.76,16.76,208400.0,11.898,11.898,11.8839,11.8839,208400.0
2012-09-12 15:35:00,16.76,16.76,16.75,16.76,145200.0,11.8839,11.8839,11.8768,11.8839,145200.0
2012-09-12 15:40:00,16.76,16.78,16.76,16.78,151600.0,11.8839,11.898,11.8839,11.898,151600.0
2012-09-12 15:45:00,16.78,16.78,16.76,16.76,226400.0,11.898,11.898,11.8839,11.8839,226400.0
2012-09-12 15:50:00,16.76,16.78,16.76,16.77,204000.0,11.8839,11.898,11.8839,11.8909,204000.0
2012-09-12 15:55:00,16.78,16.78,16.77,16.78,525600.0,11.898,11.898,11.8909,11.898,525600.0
2012-09-13 09:30:00,16.76,16.82,16.74,16.79,141200.0,11.8839,11.9264,11.8697,11.9051,141200.0
2012-09-13 09:35:00,16.79,16.8,16.79,16.79,18400.0,11.9051,11.9122,11.9051,11.9051,18400.0
2012-09-13 09:40:00,16.8,16.8,16.79,16.8,40400.0,11.9122,11.9122,11.9051,11.9122,40400.0
2012-09-13 09:45:00,16.8,16.82,16.8,16.82,150400.0,11.9122,11.9264,11.9122,11.9264,150400.0
2012-09-13 09:50:00,16.81,16.83,16.81,16.81,34400.0,11.9193,11.9335,11.9193,11.9193,34400.0
2012-09-13 09:55:00,16.81,16.81,16.79,16.8,86800.0,11.9193,11.9193,11.9051,11.9122,86800.0
2012-09-13 10:00:00,16.8,16.8,16.78,16.79,55600.0,11.9122,11.9122,11.898,11.9051,55600.0
2012-09-13 10:05:00,16.79,16.81,16.79,16.81,48800.0,11.9051,11.9193,11.9051,11.9193,48800.0
2012-09-13 10:10:00,16.81,16.84,16.81,16.84,158000.0,11.9193,11.9406,11.9193,11.9406,158000.0
2012-09-13 10:15:00,16.84,16.86,16.84,16.86,80800.0,11.9406,11.9548,11.9406,11.9548,80800.0
2012-09-13 10:20:00,16.86,16.86,16.85,16.86,34800.0,11.9548,11.9548,11.9477,11.9548,34800.0
2012-09-13 10:25:00,16.86,16.88,16.86,16.87,149600.0,11.9548,11.9689,11.9548,11.9618,149600.0
2012-09-13 10:30:00,16.87,16.9,16.87,16.9,92000.0,11.9618,11.9831,11.9618,11.9831,92000.0
2012-09-13 10:35:00,16.89,16.93,16.89,16.93,76400.0,11.976,12.0044,11.976,12.0044,76400.0
2012-09-13 10:40:00,16.93,16.94,16.92,16.93,131200.0,12.0044,12.0115,11.9973,12.0044,131200.0
2012-09-13 10:45:00,16.93,16.94,16.93,16.93,163600.0,12.0044,12.0115,12.0044,12.0044,163600.0
2012-09-13 10:50:00,16.93,16.94,16.93,16.94,107200.0,12.0044,12.0115,12.0044,12.0115,107200.0
2012-09-13 10:55:00,16.94,16.97,16.94,16.96,171600.0,12.0115,12.0328,12.0115,12.0257,171600.0
2012-09-13 11:00:00,16.96,16.98,16.95,16.98,130000.0,12.0257,12.0398,12.0186,12.0398,130000.0
2012-09-13 11:05:00,16.97,16.98,16.95,16.95,105200.0,12.0328,12.0398,12.0186,12.0186,105200.0
2012-09-13 11:10:00,16.95,16.96,16.93,16.93,84800.0,12.0186,12.0257,12.0044,12.0044,84800.0
2012-09-13 11:15:00,16.93,16.94,16.92,16.93,88400.0,12.0044,12.0115,11.9973,12.0044,88400.0
2012-09-13 11:20:00,16.92,16.93,16.92,16.93,96800.0,11.9973,12.0044,11.9973,12.0044,96800.0
2012-09-13 11:25:00,16.93,16.95,16.93,16.95,44400.0,12.0044,12.0186,12.0044,12.0186,44400.0
2012-09-13 11:30:00,16.95,16.96,16.94,16.96,30000.0,12.0186,12.0257,12.0115,12.0257,30000.0
2012-09-13 11:35:00,16.95,16.96,16.95,16.96,34800.0,12.0186,12.0257,12.0186,12.0257,34800.0
2012-09-13 11:40:00,16.96,16.98,16.96,16.97,44000.0,12.0257,12.0398,12.0257,12.0328,44000.0
2012-09-13 11:45:00,16.98,16.98,16.96,16.97,47600.0,12.0398,12.0398,12.0257,12.0328,47600.0
2012-09-13 11:50:00,16.97,16.97,16.95,16.96,71600.0,12.0328,12.0328,12.0186,12.0257,71600.0
2012-09-13 11:55:00,16.96,16.97,16.95,16.96,118400.0,12.0257,12.0328,12.0186,12.0257,118400.0
2012-09-13 12:00:00,16.96,16.96,16.94,16.95,57200.0,12.0257,12.0257,12.0115,12.0186,57200.0
2012-09-13 12:05:00,16.95,16.95,16.93,16.93,39200.0,12.0186,12.0186,12.0044,12.0044,39200.0
2012-09-13 12:10:00,16.94,16.94,16.93,16.94,31200.0,12.0115,12.0115,12.0044,12.0115,31200.0
2012-09-13 12:15:00,16.93,16.95,16.93,16.95,38400.0,12.0044,12.0186,12.0044,12.0186,38400.0
2012-09-13 12:20:00,16.94,16.96,16.94,16.96,72000.0,12.0115,12.0257,12.0115,12.0257,72000.0
2012-09-13 12:25:00,16.95,16.96,16.93,16.94,48000.0,12.0186,12.0257,12.0044,12.0115,48000.0
2012-09-13 12:30:00,16.95,17.04,16.92,17.0,227200.0,12.0186,12.0824,11.9973,12.054,227200.0
2012-09-13 12:35:00,17.0,17.03,16.96,17.03,307600.0,12.054,12.0753,12.0257,12.0753,307600.0
2012-09-13 12:40:00,17.02,17.06,17.0,17.0,258000.0,12.0682,12.0966,12.054,12.054,258000.0
2012-09-13 12:45:00,17.01,17.01,16.97,16.99,61600.0,12.0611,12.0611,12.0328,12.0469,61600.0
2012-09-13 12:50:00,16.98,16.99,16.97,16.98,44800.0,12.0398,12.0469,12.0328,12.0398,44800.0
2012-09-13 12:55:00,16.98,17.0,16.98,16.99,82800.0,12.0398,12.054,12.0398,12.0469,82800.0
2012-09-13 13:00:00,16.99,17.02,16.99,17.0,96400.0,12.0469,12.0682,12.0469,12.054,96400.0
2012-09-13 13:05:00,17.0,17.0,16.96,16.96,88000.0,12.054,12.054,12.0257,12.0257,88000.0
2012-09-13 13:10:00,16.96,16.98,16.94,16.95,80000.0,12.0257,12.0398,12.0115,12.0186,80000.0
2012-09-13 13:15:00,16.96,16.97,16.95,16.96,50000.0,12.0257,12.0328,12.0186,12.0257,50000.0
2012-09-13 13:20:00,16.96,16.97,16.96,16.96,107200.0,12.0257,12.0328,12.0257,12.0257,107200.0
2012-09-13 13:25:00,16.96,16.98,16.96,16.96,203600.0,12.0257,12.0398,12.0257,12.0257,203600.0
2012-09-13 13:30:00,16.96,16.99,16.96,16.99,67200.0,12.0257,12.0469,12.0257,12.0469,67200.0
2012-09-13 13:35:00,16.98,16.99,16.97,16.99,70800.0,12.0398,12.0469,12.0328,12.0469,70800.0
2012-09-13 13:40:00,16.98,16.99,16.97,16.97,226800.0,12.0398,12.0469,12.0328,12.0328,226800.0
2012-09-13 13:45:00,16.97,16.98,16.96,16.97,87200.0,12.0328,12.0398,12.0257,12.0328,87200.0
2012-09-13 13:50:00,16.98,17.0,16.98,17.0,128400.0,12.0398,12.054,12.0398,12.054,128400.0
2012-09-13 13:55:00,17.0,17.03,17.0,17.02,76800.0,12.054,12.0753,12.054,12.0682,76800.0
2012-09-13 14:00:00,17.02,17.06,17.01,17.06,84400.0,12.0682,12.0966,12.0611,12.0966,84400.0
2012-09-13 14:05:00,17.06,17.07,17.05,17.06,64000.0,12.0966,12.1037,12.0895,12.0966,64000.0
2012-09-13 14:10:00,17.06,17.08,17.05,17.07,82000.0,12.0966,12.1108,12.0895,12.1037,82000.0
2012-09-13 14:15:00,17.07,17.08,17.06,17.07,49600.0,12.1037,12.1108,12.0966,12.1037,49600.0
2012-09-13 14:20:00,17.08,17.08,17.06,17.08,119600.0,12.1108,12.1108,12.0966,12.1108,119600.0
2012-09-13 14:25:00,17.09,17.12,17.09,17.11,128000.0,12.1178,12.1391,12.1178,12.132,128000.0
2012-09-13 14:30:00,17.11,17.12,17.1,17.1,102400.0,12.132,12.1391,12.1249,12.1249,102400.0
2012-09-13 14:35:00,17.1,17.11,17.09,17.1,69200.0,12.1249,12.132,12.1178,12.1249,69200.0
2012-09-13 14:40:00,17.1,17.11,17.1,17.11,88400.0,12.1249,12.132,12.1249,12.132,88400.0
2012-09-13 14:45:00,17.11,17.11,17.1,17.11,98400.0,12.132,12.132,12.1249,12.132,98400.0
2012-09-13 14:50:00,17.11,17.13,17.11,17.13,184000.0,12.132,12.1462,12.132,12.1462,184000.0
2012-09-13 14:55:00,17.13,17.14,17.12,17.14,139200.0,12.1462,12.1533,12.1391,12.1533,139200.0
2012-09-13 15:00:00,17.14,17.14,17.12,17.14,118000.0,12.1533,12.1533,12.1391,12.1533,118000.0
2012-09-13 15:05:00,17.14,17.16,17.14,17.15,117200.0,12.1533,12.1675,12.1533,12.1604,117200.0
2012-09-13 15:10:00,17.15,17.17,17.14,17.17,99600.0,12.1604,12.1746,12.1533,12.1746,99600.0
2012-09-13 15:15:00,17.17,17.17,17.15,17.17,117600.0,12.1746,12.1746,12.1604,12.1746,117600.0
2012-09-13 15:20:00,17.17,17.18,17.15,17.18,155600.0,12.1746,12.1817,12.1604,12.1817,155600.0
2012-09-13 15:25:00,17.18,17.18,17.16,17.16,85600.0,12.1817,12.1817,12.1675,12.1675,85600.0
2012-09-13 15:30:00,17.16,17.18,17.16,17.18,86800.0,12.1675,12.1817,12.1675,12.1817,86800.0
2012-09-13 15:35:00,17.18,17.19,17.17,17.18,175600.0,12.1817,12.1887,12.1746,12.1817,175600.0
2012-09-13 15:40:00,17.18,17.18,17.16,17.16,245600.0,12.1817,12.1817,12.1675,12.1675,245600.0
2012-09-13 15:45:00,17.16,17.18,17.16,17.17,198000.0,12.1675,12.1817,12.1675,12.1746,198000.0
2012-09-13 15:50:00,17.16,17.19,17.16,17.18,354400.0,12.1675,12.1887,12.1675,12.1817,354400.0
2012-09-13 15:55:00,17.18,17.19,17.15,17.18,762000.0,12.1817,12.1887,12.1604,12.1817,762000.0
2012-09-14 09:30:00,17.13,17.17,17.04,17.04,137600.0,12.1462,12.1746,12.0824,12.0824,137600.0
2012-09-14 09:35:00,17.06,17.11,17.03,17.1,136400.0,12.0966,12.132,12.0753,12.1249,136400.0
2012-09-14 09:40:00,17.1,17.1,17.03,17.03,77600.0,12.1249,12.1249,12.0753,12.0753,77600.0
2012-09-14 09:45:00,17.05,17.05,17.02,17.04,82800.0,12.0895,12.0895,12.0682,12.0824,82800.0
2012-09-14 09:50:00,17.04,17.08,17.04,17.07,138800.0,12.0824,12.1108,12.0824,12.1037,138800.0
2012-09-14 09:55:00,17.07,17.09,17.04,17.05,58000.0,12.1037,12.1178,12.0824,12.0895,58000.0
2012-09-14 10:00:00,17.06,17.1,17.05,17.1,38400.0,12.0966,12.1249,12.0895,12.1249,38400.0
2012-09-14 10:05:00,17.1,17.1,17.06,17.06,99200.0,12.1249,12.1249,12.0966,12.0966,99200.0
2012-09-14 10:10:00,17.06,17.11,17.06,17.1,87600.0,12.0966,12.132,12.0966,12.1249,87600.0
2012-09-14 10:15:00,17.09,17.11,17.09,17.11,38800.0,12.1178,12.132,12.1178,12.132,38800.0
2012-09-14 10:20:00,17.11,17.15,17.11,17.12,136000.0,12.132,12.1604,12.132,12.1391,136000.0
2012-09-14 10:25:00,17.12,17.14,17.12,17.13,82800.0,12.1391,12.1533,12.1391,12.1462,82800.0
2012-09-14 10:30:00,17.13,17.13,17.12,17.12,82400.0,12.1462,12.1462,12.1391,12.1391,82400.0
2012-09-14 10:35:00,17.11,17.13,17.11,17.11,96400.0,12.132,12.1462,12.132,12.132,96400.0
2012-09-14 10:40:00,17.11,17.11,17.08,17.08,89200.0,12.132,12.132,12.1108,12.1108,89200.0
2012-09-14 10:45:00,17.07,17.07,17.04,17.05,45200.0,12.1037,12.1037,12.0824,12.0895,45200.0
2012-09-14 10:50:00,17.06,17.07,17.05,17.06,55600.0,12.0966,12.1037,12.0895,12.0966,55600.0
2012-09-14 10:55:00,17.06,17.06,17.03,17.03,66800.0,12.0966,12.0966,12.0753,12.0753,66800.0
2012-09-14 11:00:00,17.03,17.04,17.02,17.02,72000.0,12.0753,12.0824,12.0682,12.0682,72000.0
2012-09-14 11:05:00,17.02,17.03,17.01,17.03,46400.0,12.0682,12.0753,12.0611,12.0753,46400.0
2012-09-14 11:10:00,17.03,17.05,17.03,17.03,34000.0,12.0753,12.0895,12.0753,12.0753,34000.0
2012-09-14 11:15:00,17.03,17.03,17.0,17.01,86400.0,12.0753,12.0753,12.054,12.0611,86400.0
2012-09-14 11:20:00,17.01,17.03,17.01,17.03,20400.0,12.0611,12.0753,12.0611,12.0753,20400.0
2012-09-14 11:25:00,17.03,17.03,17.01,17.01,108000.0,12.0753,12.0753,12.0611,12.0611,108000.0
2012-09-14 11:30:00,17.01,17.02,17.0,17.02,48800.0,12.0611,12.0682,12.054,12.0682,48800.0
2012-09-14 11:35:00,17.02,17.03,17.0,17.0,40800.0,12.0682,12.0753,12.054,12.054,40800.0
2012-09-14 11:40:00,17.0,17.0,16.98,16.98,47200.0,12.054,12.054,12.0398,12.0398,47200.0
2012-09-14 11:45:00,16.98,17.0,16.98,16.99,48400.0,12.0398,12.054,12.0398,12.0469,48400.0
2012-09-14 11:50:00,16.98,16.99,16.98,16.98,35200.0,12.0398,12.0469,12.0398,12.0398,35200.0
2012-09-14 11:55:00,16.99,17.0,16.98,16.99,46000.0,12.0469,12.054,12.0398,12.0469,46000.0
2012-09-14 12:00:00,16.99,17.0,16.98,16.98,58800.0,12.0469,12.054,12.0398,12.0398,58800.0
2012-09-14 12:05:00,16.99,17.0,16.98,16.98,59200.0,12.0469,12.054,12.0398,12.0398,59200.0
2012-09-14 12:10:00,16.98,16.99,16.98,16.98,64400.0,12.0398,12.0469,12.0398,12.0398,64400.0
2012-09-14 12:15:00,16.99,16.99,16.98,16.98,43600.0,12.0469,12.0469,12.0398,12.0398,43600.0
2012-09-14 12:20:00,16.98,16.99,16.98,16.99,15600.0,12.0398,12.0469,12.0398,12.0469,15600.0
2012-09-14 12:25:00,16.99,17.0,16.99,17.0,42400.0,12.0469,12.054,12.0469,12.054,42400.0
2012-09-14 12:30:00,17.0,17.0,16.98,16.98,46000.0,12.054,12.054,12.0398,12.0398,46000.0
2012-09-14 12:35:00,16.99,16.99,16.99,16.99,21200.0,12.0469,12.0469,12.0469,12.0469,21200.0
2012-09-14 12:40:00,16.98,16.99,16.98,16.98,27600.0,12.0398,12.0469,12.0398,12.0398,27600.0
2012-09-14 12:45:00,16.98,16.98,16.98,16.98,10400.0,12.0398,12.0398,12.0398,12.0398,10400.0
2012-09-14 12:50:00,16.98,16.99,16.97,16.99,82800.0,12.0398,12.0469,12.0328,12.0469,82800.0
2012-09-14 12:55:00,16.99,16.99,16.98,16.98,31600.0,12.0469,12.0469,12.0398,12.0398,31600.0
2012-09-14 13:00:00,16.98,16.98,16.97,16.97,18400.0,12.0398,12.0398,12.0328,12.0328,18400.0
2012-09-14 13:05:00,16.97,16.98,16.97,16.98,17200.0,12.0328,12.0398,12.0328,12.0398,17200.0
2012-09-14 13:10:00,16.97,16.97,16.97,16.97,34000.0,12.0328,12.0328,12.0328,12.0328,34000.0
2012-09-14 13:15:00,16.97,16.97,16.95,16.96,26400.0,12.0328,12.0328,12.0186,12.0257,26400.0
2012-09-14 13:20:00,16.96,16.96,16.94,16.94,45600.0,12.0257,12.0257,12.0115,12.0115,45600.0
2012-09-14 13:25:00,16.94,16.95,16.93,16.93,38400.0,12.0115,12.0186,12.0044,12.0044,38400.0
2012-09-14 13:30:00,16.93,16.93,16.92,16.92,69200.0,12.0044,12.0044,11.9973,11.9973,69200.0
2012-09-14 13:35:00,16.92,16.93,16.92,16.93,68800.0,11.9973,12.0044,11.9973,12.0044,68800.0
2012-09-14 13:40:00,16.93,16.93,16.92,16.92,62000.0,12.0044,12.0044,11.9973,11.9973,62000.0
2012-09-14 13:45:00,16.92,16.94,16.92,16.94,33600.0,11.9973,12.0115,11.9973,12.0115,33600.0
2012-09-14 13:50:00,16.93,16.93,16.93,16.93,57600.0,12.0044,12.0044,12.0044,12.0044,57600.0
2012-09-14 13:55:00,16.93,16.95,16.93,16.95,40400.0,12.0044,12.0186,12.0044,12.0186,40400.0
2012-09-14 14:00:00,16.95,16.95,16.94,16.94,82400.0,12.0186,12.0186,12.0115,12.0115,82400.0
2012-09-14 14:05:00,16.94,16.95,16.93,16.95,59200.0,12.0115,12.0186,12.0044,12.0186,59200.0
2012-09-14 14:10:00,16.95,16.95,16.93,16.93,75200.0,12.0186,12.0186,12.0044,12.0044,75200.0
2012-09-14 14:15:00,16.94,16.95,16.94,16.94,74800.0,12.0115,12.0186,12.0115,12.0115,74800.0
2012-09-14 14:20:00,16.94,16.95,16.94,16.94,61600.0,12.0115,12.0186,12.0115,12.0115,61600.0
2012-09-14 14:25:00,16.94,16.96,16.94,16.95,62800.0,12.0115,12.0257,12.0115,12.0186,62800.0
2012-09-14 14:30:00,16.96,16.96,16.95,16.96,56000.0,12.0257,12.0257,12.0186,12.0257,56000.0
2012-09-14 14:35:00,16.95,16.96,16.95,16.95,90000.0,12.0186,12.0257,12.0186,12.0186,90000.0
2012-09-14 14:40:00,16.95,16.95,16.94,16.95,32400.0,12.0186,12.0186,12.0115,12.0186,32400.0
2012-09-14 14:45:00,16.95,16.95,16.95,16.95,31200.0,12.0186,12.0186,12.0186,12.0186,31200.0
2012-09-14 14:50:00,16.95,16.96,16.95,16.95,57600.0,12.0186,12.0257,12.0186,12.0186,57600.0
2012-09-14 14:55:00,16.95,16.97,16.95,16.96,72800.0,12.0186,12.0328,12.0186,12.0257,72800.0
2012-09-14 15:00:00,16.96,16.97,16.96,16.96,85200.0,12.0257,12.0328,12.0257,12.0257,85200.0
2012-09-14 15:05:00,16.96,16.97,16.96,16.96,148400.0,12.0257,12.0328,12.0257,12.0257,148400.0
2012-09-14 15:10:00,16.96,16.97,16.96,16.96,104000.0,12.0257,12.0328,12.0257,12.0257,104000.0
2012-09-14 15:15:00,16.97,16.97,16.95,16.95,145600.0,12.0328,12.0328,12.0186,12.0186,145600.0
2012-09-14 15:20:00,16.96,16.96,16.93,16.94,148000.0,12.0257,12.0257,12.0044,12.0115,148000.0
2012-09-14 15:25:00,16.93,16.97,16.93,16.95,262400.0,12.0044,12.0328,12.0044,12.0186,262400.0
2012-09-14 15:30:00,16.95,16.95,16.93,16.93,119200.0,12.0186,12.0186,12.0044,12.0044,119200.0
2012-09-14 15:35:00,16.93,16.93,16.92,16.92,204800.0,12.0044,12.0044,11.9973,11.9973,204800.0
2012-09-14 15:40:00,16.92,16.93,16.92,16.93,148800.0,11.9973,12.0044,11.9973,12.0044,148800.0
2012-09-14 15:45:00,16.93,16.93,16.9,16.9,279200.0,12.0044,12.0044,11.9831,11.9831,279200.0
2012-09-14 15:50:00,16.9,16.93,16.9,16.92,186000.0,11.9831,12.0044,11.9831,11.9973,186000.0
2012-09-14 15:55:00,16.92,16.95,16.91,16.95,517200.0,11.9973,12.0186,11.9902,12.0186,517200.0
2012-09-17 09:30:00,16.99,17.04,16.92,16.99,308000.0,12.0469,12.0824,11.9973,12.0469,308000.0
2012-09-17 09:35:00,16.99,17.01,16.96,16.96,113200.0,12.0469,12.0611,12.0257,12.0257,113200.0
2012-09-17 09:40:00,16.96,16.98,16.94,16.97,51600.0,12.0257,12.0398,12.0115,12.0328,51600.0
2012-09-17 09:45:00,16.97,17.0,16.97,17.0,80400.0,12.0328,12.054,12.0328,12.054,80400.0
2012-09-17 09:50:00,17.0,17.0,16.98,17.0,89600.0,12.054,12.054,12.0398,12.054,89600.0
2012-09-17 09:55:00,17.0,17.0,16.96,16.97,70800.0,12.054,12.054,12.0257,12.0328,70800.0
2012-09-17 10:00:00,16.97,16.97,16.94,16.95,52400.0,12.0328,12.0328,12.0115,12.0186,52400.0
2012-09-17 10:05:00,16.95,16.98,16.95,16.97,60000.0,12.0186,12.0398,12.0186,12.0328,60000.0
2012-09-17 10:10:00,16.98,16.99,16.97,16.97,73600.0,12.0398,12.0469,12.0328,12.0328,73600.0
2012-09-17 10:15:00,16.97,16.98,16.96,16.96,78000.0,12.0328,12.0398,12.0257,12.0257,78000.0
2012-09-17 10:20:00,16.96,16.97,16.94,16.94,88800.0,12.0257,12.0328,12.0115,12.0115,88800.0
2012-09-17 10:25:00,16.94,16.94,16.92,16.93,101200.0,12.0115,12.0115,11.9973,12.0044,101200.0
2012-09-17 10:30:00,16.93,16.94,16.92,16.92,56400.0,12.0044,12.0115,11.9973,11.9973,56400.0
2012-09-17 10:35:00,16.91,16.94,16.91,16.94,113200.0,11.9902,12.0115,11.9902,12.0115,113200.0
2012-09-17 10:40:00,16.94,16.95,16.93,16.93,333600.0,12.0115,12.0186,12.0044,12.0044,333600.0
2012-09-17 10:45:00,16.93,16.93,16.93,16.93,50000.0,12.0044,12.0044,12.0044,12.0044,50000.0
2012-09-17 10:50:00,16.93,16.94,16.91,16.91,322400.0,12.0044,12.0115,11.9902,11.9902,322400.0
2012-09-17 10:55:00,16.91,16.95,16.91,16.95,46400.0,11.9902,12.0186,11.9902,12.0186,46400.0
2012-09-17 11:00:00,16.95,16.95,16.93,16.94,24800.0,12.0186,12.0186,12.0044,12.0115,24800.0
2012-09-17 11:05:00,16.94,16.95,16.93,16.94,60000.0,12.0115,12.0186,12.0044,12.0115,60000.0
2012-09-17 11:10:00,16.94,16.95,16.94,16.95,40000.0,12.0115,12.0186,12.0115,12.0186,40000.0
2012-09-17 11:15:00,16.95,16.95,16.93,16.93,68800.0,12.0186,12.0186,12.0044,12.0044,68800.0
2012-09-17 11:20:00,16.93,16.93,16.91,16.91,106800.0,12.0044,12.0044,11.9902,11.9902,106800.0
2012-09-17 11:25:00,16.92,16.92,16.91,16.92,23600.0,11.9973,11.9973,11.9902,11.9973,23600.0
2012-09-17 11:30:00,16.92,16.93,16.92,16.92,51600.0,11.9973,12.0044,11.9973,11.9973,51600.0
2012-09-17 11:35:00,16.92,16.92,16.91,16.91,40400.0,11.9973,11.9973,11.9902,11.9902,40400.0
2012-09-17 11:40:00,16.9,16.91,16.9,16.91,37600.0,11.9831,11.9902,11.9831,11.9902,37600.0
2012-09-17 11:45:00,16.91,16.91,16.9,16.9,37600.0,11.9902,11.9902,11.9831,11.9831,37600.0
2012-09-17 11:50:00,16.9,16.9,16.88,16.88,60800.0,11.9831,11.9831,11.9689,11.9689,60800.0
2012-09-17 11:55:00,16.88,16.88,16.87,16.88,44400.0,11.9689,11.9689,11.9618,11.9689,44400.0
2012-09-17 12:00:00,16.88,16.88,16.87,16.88,46400.0,11.9689,11.9689,11.9618,11.9689,46400.0
2012-09-17 12:05:00,16.87,16.88,16.86,16.86,96800.0,11.9618,11.9689,11.9548,11.9548,96800.0
2012-09-17 12:10:00,16.86,16.87,16.86,16.86,39200.0,11.9548,11.9618,11.9548,11.9548,39200.0
2012-09-17 12:15:00,16.85,16.86,16.85,16.86,46800.0,11.9477,11.9548,11.9477,11.9548,46800.0
2012-09-17 12:20:00,16.86,16.86,16.85,16.86,46000.0,11.9548,11.9548,11.9477,11.9548,46000.0
2012-09-17 12:25:00,16.86,16.86,16.86,16.86,32000.0,11.9548,11.9548,11.9548,11.9548,32000.0
2012-09-17 12:30:00,16.86,16.86,16.86,16.86,36000.0,11.9548,11.9548,11.9548,11.9548,36000.0
2012-09-17 12:35:00,16.86,16.86,16.86,16.86,34400.0,11.9548,11.9548,11.9548,11.9548,34400.0
2012-09-17 12:40:00,16.86,16.86,16.86,16.86,56000.0,11.9548,11.9548,11.9548,11.9548,56000.0
2012-09-17 12:45:00,16.86,16.86,16.86,16.86,30400.0,11.9548,11.9548,11.9548,11.9548,30400.0
2012-09-17 12:50:00,16.85,16.86,16.84,16.84,126000.0,11.9477,11.9548,11.9406,11.9406,126000.0
2012-09-17 12:55:00,16.84,16.84,16.83,16.84,64000.0,11.9406,11.9406,11.9335,11.9406,64000.0
2012-09-17 13:00:00,16.84,16.85,16.84,16.84,97600.0,11.9406,11.9477,11.9406,11.9406,97600.0
2012-09-17 13:05:00,16.84,16.85,16.84,16.85,23200.0,11.9406,11.9477,11.9406,11.9477,23200.0
2012-09-17 13:10:00,16.85,16.86,16.85,16.85,71200.0,11.9477,11.9548,11.9477,11.9477,71200.0
2012-09-17 13:15:00,16.85,16.86,16.85,16.86,55600.0,11.9477,11.9548,11.9477,11.9548,55600.0
2012-09-17 13:20:00,16.86,16.86,16.86,16.86,78000.0,11.9548,11.9548,11.9548,11.9548,78000.0
2012-09-17 13:25:00,16.86,16.87,16.86,16.87,39600.0,11.9548,11.9618,11.9548,11.9618,39600.0
2012-09-17 13:30:00,16.87,16.88,16.86,16.87,108800.0,11.9618,11.9689,11.9548,11.9618,108800.0
2012-09-17 13:35:00,16.88,16.88,16.88,16.88,44000.0,11.9689,11.9689,11.9689,11.9689,44000.0
2012-09-17 13:40:00,16.88,16.88,16.87,16.88,58400.0,11.9689,11.9689,11.9618,11.9689,58400.0
2012-09-17 13:45:00,16.87,16.88,16.87,16.88,29200.0,11.9618,11.9689,11.9618,11.9689,29200.0
2012-09-17 13:50:00,16.88,16.88,16.87,16.88,80400.0,11.9689,11.9689,11.9618,11.9689,80400.0
2012-09-17 13:55:00,16.88,16.88,16.87,16.88,68400.0,11.9689,11.9689,11.9618,11.9689,68400.0
2012-09-17 14:00:00,16.88,16.88,16.87,16.87,50800.0,11.9689,11.9689,11.9618,11.9618,50800.0
2012-09-17 14:05:00,16.88,16.88,16.87,16.88,77600.0,11.9689,11.9689,11.9618,11.9689,77600.0
2012-09-17 14:10:00,16.88,16.88,16.87,16.88,70400.0,11.9689,11.9689,11.9618,11.9689,70400.0
2012-09-17 14:15:00,16.88,16.88,16.87,16.88,113600.0,11.9689,11.9689,11.9618,11.9689,113600.0
2012-09-17 14:20:00,16.88,16.88,16.87,16.88,111200.0,11.9689,11.9689,11.9618,11.9689,111200.0
2012-09-17 14:25:00,16.87,16.88,16.86,16.86,32800.0,11.9618,11.9689,11.9548,11.9548,32800.0
2012-09-17 14:30:00,16.86,16.88,16.86,16.87,70400.0,11.9548,11.9689,11.9548,11.9618,70400.0
2012-09-17 14:35:00,16.87,16.89,16.87,16.89,48800.0,11.9618,11.976,11.9618,11.976,48800.0
2012-09-17 14:40:00,16.89,16.89,16.88,16.88,43200.0,11.976,11.976,11.9689,11.9689,43200.0
2012-09-17 14:45:00,16.88,16.89,16.88,16.88,53200.0,11.9689,11.976,11.9689,11.9689,53200.0
2012-09-17 14:50:00,16.88,16.88,16.87,16.87,60800.0,11.9689,11.9689,11.9618,11.9618,60800.0
2012-09-17 14:55:00,16.87,16.88,16.87,16.88,33600.0,11.9618,11.9689,11.9618,11.9689,33600.0
2012-09-17 15:00:00,16.89,16.89,16.88,16.88,53200.0,11.976,11.976,11.9689,11.9689,53200.0
2012-09-17 15:05:00,16.88,16.89,16.88,16.88,54000.0,11.9689,11.976,11.9689,11.9689,54000.0
2012-09-17 15:10:00,16.88,16.89,16.88,16.88,58800.0,11.9689,11.976,11.9689,11.9689,58800.0
2012-09-17 15:15:00,16.88,16.88,16.86,16.86,41200.0,11.9689,11.9689,11.9548,11.9548,41200.0
2012-09-17 15:20:00,16.86,16.88,16.86,16.87,173200.0,11.9548,11.9689,11.9548,11.9618,173200.0
2012-09-17 15:25:00,16.87,16.87,16.86,16.87,66400.0,11.9618,11.9618,11.9548,11.9618,66400.0
2012-09-17 15:30:00,16.86,16.86,16.84,16.85,124000.0,11.9548,11.9548,11.9406,11.9477,124000.0
2012-09-17 15:35:00,16.85,16.86,16.85,16.86,78000.0,11.9477,11.9548,11.9477,11.9548,78000.0
2012-09-17 15:40:00,16.86,16.87,16.86,16.86,86000.0,11.9548,11.9618,11.9548,11.9548,86000.0
2012-09-17 15:45:00,16.87,16.88,16.87,16.87,110000.0,11.9618,11.9689,11.9618,11.9618,110000.0
2012-09-17 15:50:00,16.87,16.88,16.87,16.88,111600.0,11.9618,11.9689,11.9618,11.9689,111600.0
2012-09-17 15:55:00,16.88,16.89,16.87,16.89,227200.0,11.9689,11.976,11.9618,11.976,227200.0
2012-09-18 09:30:00,16.85,16.91,16.84,16.85,238800.0,11.9477,11.9902,11.9406,11.9477,238800.0
2012-09-18 09:35:00,16.86,16.86,16.81,16.85,36400.0,11.9548,11.9548,11.9193,11.9477,36400.0
2012-09-18 09:40:00,16.84,16.88,16.83,16.83,50000.0,11.9406,11.9689,11.9335,11.9335,50000.0
2012-09-18 09:45:00,16.83,16.85,16.81,16.84,68400.0,11.9335,11.9477,11.9193,11.9406,68400.0
2012-09-18 09:50:00,16.84,16.85,16.83,16.84,62800.0,11.9406,11.9477,11.9335,11.9406,62800.0
2012-09-18 09:55:00,16.84,16.86,16.84,16.85,30000.0,11.9406,11.9548,11.9406,11.9477,30000.0
2012-09-18 10:00:00,16.86,16.9,16.85,16.9,140800.0,11.9548,11.9831,11.9477,11.9831,140800.0
2012-09-18 10:05:00,16.9,16.9,16.86,16.89,139600.0,11.9831,11.9831,11.9548,11.976,139600.0
2012-09-18 10:10:00,16.89,16.9,16.86,16.86,66000.0,11.976,11.9831,11.9548,11.9548,66000.0
2012-09-18 10:15:00,16.86,16.86,16.84,16.84,59600.0,11.9548,11.9548,11.9406,11.9406,59600.0
2012-09-18 10:20:00,16.84,16.85,16.83,16.83,90400.0,11.9406,11.9477,11.9335,11.9335,90400.0
2012-09-18 10:25:00,16.84,16.85,16.83,16.83,49200.0,11.9406,11.9477,11.9335,11.9335,49200.0
2012-09-18 10:30:00,16.83,16.86,16.83,16.85,104400.0,11.9335,11.9548,11.9335,11.9477,104400.0
2012-09-18 10:35:00,16.85,16.85,16.81,16.81,48800.0,11.9477,11.9477,11.9193,11.9193,48800.0
2012-09-18 10:40:00,16.81,16.86,16.81,16.85,118800.0,11.9193,11.9548,11.9193,11.9477,118800.0
2012-09-18 10:45:00,16.84,16.85,16.83,16.83,65600.0,11.9406,11.9477,11.9335,11.9335,65600.0
2012-09-18 10:50:00,16.83,16.85,16.83,16.84,68000.0,11.9335,11.9477,11.9335,11.9406,68000.0
2012-09-18 10:55:00,16.85,16.86,16.84,16.86,136400.0,11.9477,11.9548,11.9406,11.9548,136400.0
2012-09-18 11:00:00,16.86,16.86,16.85,16.85,140400.0,11.9548,11.9548,11.9477,11.9477,140400.0
2012-09-18 11:05:00,16.85,16.86,16.84,16.85,112800.0,11.9477,11.9548,11.9406,11.9477,112800.0
2012-09-18 11:10:00,16.85,16.86,16.83,16.86,346000.0,11.9477,11.9548,11.9335,11.9548,346000.0
2012-09-18 11:15:00,16.85,16.86,16.85,16.86,86000.0,11.9477,11.9548,11.9477,11.9548,86000.0
2012-09-18 11:20:00,16.86,16.87,16.86,16.86,51200.0,11.9548,11.9618,11.9548,11.9548,51200.0
2012-09-18 11:25:00,16.86,16.87,16.86,16.86,46400.0,11.9548,11.9618,11.9548,11.9548,46400.0
2012-09-18 11:30:00,16.86,16.86,16.84,16.84,32400.0,11.9548,11.9548,11.9406,11.9406,32400.0
2012-09-18 11:35:00,16.84,16.86,16.84,16.85,72800.0,11.9406,11.9548,11.9406,11.9477,72800.0
2012-09-18 11:40:00,16.84,16.85,16.84,16.84,39200.0,11.9406,11.9477,11.9406,11.9406,39200.0
2012-09-18 11:45:00,16.84,16.85,16.82,16.83,23600.0,11.9406,11.9477,11.9264,11.9335,23600.0
2012-09-18 11:50:00,16.83,16.85,16.83,16.85,17600.0,11.9335,11.9477,11.9335,11.9477,17600.0
2012-09-18 11:55:00,16.85,16.85,16.84,16.84,42000.0,11.9477,11.9477,11.9406,11.9406,42000.0
2012-09-18 12:00:00,16.84,16.85,16.84,16.85,18400.0,11.9406,11.9477,11.9406,11.9477,18400.0
2012-09-18 12:05:00,16.85,16.86,16.85,16.85,30800.0,11.9477,11.9548,11.9477,11.9477,30800.0
2012-09-18 12:10:00,16.85,16.85,16.85,16.85,34800.0,11.9477,11.9477,11.9477,11.9477,34800.0
2012-09-18 12:15:00,16.85,16.86,16.85,16.86,70000.0,11.9477,11.9548,11.9477,11.9548,70000.0
2012-09-18 12:20:00,16.86,16.86,16.85,16.86,26800.0,11.9548,11.9548,11.9477,11.9548,26800.0
2012-09-18 12:25:00,16.85,16.86,16.84,16.85,40800.0,11.9477,11.9548,11.9406,11.9477,40800.0
2012-09-18 12:30:00,16.85,16.86,16.85,16.85,69600.0,11.9477,11.9548,11.9477,11.9477,69600.0
2012-09-18 12:35:00,16.85,16.85,16.84,16.85,43200.0,11.9477,11.9477,11.9406,11.9477,43200.0
2012-09-18 12:40:00,16.85,16.85,16.85,16.85,46800.0,11.9477,11.9477,11.9477,11.9477,46800.0
2012-09-18 12:45:00,16.85,16.85,16.84,16.84,40800.0,11.9477,11.9477,11.9406,11.9406,40800.0
2012-09-18 12:50:00,16.84,16.85,16.84,16.85,36400.0,11.9406,11.9477,11.9406,11.9477,36400.0
2012-09-18 12:55:00,16.85,16.85,16.85,16.85,26800.0,11.9477,11.9477,11.9477,11.9477,26800.0
2012-09-18 13:00:00,16.85,16.85,16.84,16.84,55600.0,11.9477,11.9477,11.9406,11.9406,55600.0
2012-09-18 13:05:00,16.85,16.85,16.83,16.84,46800.0,11.9477,11.9477,11.9335,11.9406,46800.0
2012-09-18 13:10:00,16.84,16.85,16.84,16.85,34800.0,11.9406,11.9477,11.9406,11.9477,34800.0
2012-09-18 13:15:00,16.85,16.85,16.84,16.84,45200.0,11.9477,11.9477,11.9406,11.9406,45200.0
2012-09-18 13:20:00,16.84,16.85,16.84,16.85,35200.0,11.9406,11.9477,11.9406,11.9477,35200.0
2012-09-18 13:25:00,16.85,16.85,16.84,16.85,57600.0,11.9477,11.9477,11.9406,11.9477,57600.0
2012-09-18 13:30:00,16.85,16.85,16.84,16.84,70400.0,11.9477,11.9477,11.9406,11.9406,70400.0
2012-09-18 13:35:00,16.84,16.85,16.84,16.85,66400.0,11.9406,11.9477,11.9406,11.9477,66400.0
2012-09-18 13:40:00,16.85,16.85,16.85,16.85,25200.0,11.9477,11.9477,11.9477,11.9477,25200.0
2012-09-18 13:45:00,16.85,16.85,16.85,16.85,38800.0,11.9477,11.9477,11.9477,11.9477,38800.0
2012-09-18 13:50:00,16.85,16.85,16.84,16.85,24000.0,11.9477,11.9477,11.9406,11.9477,24000.0
2012-09-18 13:55:00,16.84,16.85,16.84,16.85,52000.0,11.9406,11.9477,11.9406,11.9477,52000.0
2012-09-18 14:00:00,16.85,16.85,16.85,16.85,45600.0,11.9477,11.9477,11.9477,11.9477,45600.0
2012-09-18 14:05:00,16.85,16.86,16.85,16.85,68800.0,11.9477,11.9548,11.9477,11.9477,68800.0
2012-09-18 14:10:00,16.85,16.85,16.85,16.85,32800.0,11.9477,11.9477,11.9477,11.9477,32800.0
2012-09-18 14:15:00,16.85,16.86,16.85,16.85,71600.0,11.9477,11.9548,11.9477,11.9477,71600.0
2012-09-18 14:20:00,16.85,16.86,16.85,16.86,35200.0,11.9477,11.9548,11.9477,11.9548,35200.0
2012-09-18 14:25:00,16.86,16.86,16.86,16.86,72400.0,11.9548,11.9548,11.9548,11.9548,72400.0
2012-09-18 14:30:00,16.86,16.87,16.86,16.87,80800.0,11.9548,11.9618,11.9548,11.9618,80800.0
2012-09-18 14:35:00,16.87,16.87,16.86,16.86,69600.0,11.9618,11.9618,11.9548,11.9548,69600.0
2012-09-18 14:40:00,16.86,16.86,16.86,16.86,78800.0,11.9548,11.9548,11.9548,11.9548,78800.0
2012-09-18 14:45:00,16.86,16.87,16.86,16.87,80400.0,11.9548,11.9618,11.9548,11.9618,80400.0
2012-09-18 14:50:00,16.86,16.87,16.86,16.86,53200.0,11.9548,11.9618,11.9548,11.9548,53200.0
2012-09-18 14:55:00,16.86,16.86,16.86,16.86,44000.0,11.9548,11.9548,11.9548,11.9548,44000.0
2012-09-18 15:00:00,16.86,16.86,16.85,16.85,32800.0,11.9548,11.9548,11.9477,11.9477,32800.0
2012-09-18 15:05:00,16.85,16.86,16.85,16.85,58800.0,11.9477,11.9548,11.9477,11.9477,58800.0
2012-09-18 15:10:00,16.85,16.85,16.84,16.85,53600.0,11.9477,11.9477,11.9406,11.9477,53600.0
2012-09-18 15:15:00,16.84,16.86,16.84,16.86,62400.0,11.9406,11.9548,11.9406,11.9548,62400.0
2012-09-18 15:20:00,16.86,16.88,16.85,16.87,94000.0,11.9548,11.9689,11.9477,11.9618,94000.0
2012-09-18 15:25:00,16.87,16.89,16.87,16.87,109200.0,11.9618,11.976,11.9618,11.9618,109200.0
2012-09-18 15:30:00,16.87,16.87,16.86,16.86,112000.0,11.9618,11.9618,11.9548,11.9548,112000.0
2012-09-18 15:35:00,16.86,16.86,16.85,16.85,92400.0,11.9548,11.9548,11.9477,11.9477,92400.0
2012-09-18 15:40:00,16.85,16.85,16.83,16.84,81600.0,11.9477,11.9477,11.9335,11.9406,81600.0
2012-09-18 15:45:00,16.84,16.85,16.84,16.85,141600.0,11.9406,11.9477,11.9406,11.9477,141600.0
2012-09-18 15:50:00,16.85,16.85,16.84,16.84,106800.0,11.9477,11.9477,11.9406,11.9406,106800.0
2012-09-18 15:55:00,16.84,16.85,16.84,16.85,310000.0,11.9406,11.9477,11.9406,11.9477,310000.0
2012-09-19 09:30:00,16.83,16.94,16.82,16.93,559200.0,11.9335,12.0115,11.9264,12.0044,559200.0
2012-09-19 09:35:00,16.94,16.97,16.89,16.91,118000.0,12.0115,12.0328,11.976,11.9902,118000.0
2012-09-19 09:40:00,16.92,16.92,16.86,16.86,34000.0,11.9973,11.9973,11.9548,11.9548,34000.0
2012-09-19 09:45:00,16.87,16.87,16.83,16.84,34400.0,11.9618,11.9618,11.9335,11.9406,34400.0
2012-09-19 09:50:00,16.84,16.87,16.84,16.85,34800.0,11.9406,11.9618,11.9406,11.9477,34800.0
2012-09-19 09:55:00,16.85,16.85,16.82,16.83,39600.0,11.9477,11.9477,11.9264,11.9335,39600.0
2012-09-19 10:00:00,16.83,16.85,16.82,16.84,155600.0,11.9335,11.9477,11.9264,11.9406,155600.0
2012-09-19 10:05:00,16.84,16.85,16.81,16.81,175200.0,11.9406,11.9477,11.9193,11.9193,175200.0
2012-09-19 10:10:00,16.82,16.83,16.82,16.83,18400.0,11.9264,11.9335,11.9264,11.9335,18400.0
2012-09-19 10:15:00,16.84,16.84,16.81,16.82,79600.0,11.9406,11.9406,11.9193,11.9264,79600.0
2012-09-19 10:20:00,16.82,16.82,16.81,16.82,48000.0,11.9264,11.9264,11.9193,11.9264,48000.0
2012-09-19 10:25:00,16.82,16.83,16.82,16.83,45200.0,11.9264,11.9335,11.9264,11.9335,45200.0
2012-09-19 10:30:00,16.83,16.83,16.81,16.82,58000.0,11.9335,11.9335,11.9193,11.9264,58000.0
2012-09-19 10:35:00,16.82,16.83,16.81,16.81,49200.0,11.9264,11.9335,11.9193,11.9193,49200.0
2012-09-19 10:40:00,16.81,16.82,16.8,16.82,68800.0,11.9193,11.9264,11.9122,11.9264,68800.0
2012-09-19 10:45:00,16.82,16.82,16.81,16.82,58800.0,11.9264,11.9264,11.9193,11.9264,58800.0
2012-09-19 10:50:00,16.82,16.83,16.81,16.81,34400.0,11.9264,11.9335,11.9193,11.9193,34400.0
2012-09-19 10:55:00,16.81,16.82,16.81,16.82,51600.0,11.9193,11.9264,11.9193,11.9264,51600.0
2012-09-19 11:00:00,16.82,16.84,16.82,16.83,26800.0,11.9264,11.9406,11.9264,11.9335,26800.0
2012-09-19 11:05:00,16.83,16.84,16.82,16.83,53600.0,11.9335,11.9406,11.9264,11.9335,53600.0
2012-09-19 11:10:00,16.83,16.83,16.81,16.82,99200.0,11.9335,11.9335,11.9193,11.9264,99200.0
2012-09-19 11:15:00,16.82,16.84,16.82,16.83,95600.0,11.9264,11.9406,11.9264,11.9335,95600.0
2012-09-19 11:20:00,16.82,16.85,16.82,16.85,46000.0,11.9264,11.9477,11.9264,11.9477,46000.0
2012-09-19 11:25:00,16.85,16.86,16.85,16.86,41600.0,11.9477,11.9548,11.9477,11.9548,41600.0
2012-09-19 11:30:00,16.85,16.86,16.85,16.86,28400.0,11.9477,11.9548,11.9477,11.9548,28400.0
2012-09-19 11:35:00,16.86,16.87,16.86,16.86,41600.0,11.9548,11.9618,11.9548,11.9548,41600.0
2012-09-19 11:40:00,16.86,16.87,16.86,16.86,67200.0,11.9548,11.9618,11.9548,11.9548,67200.0
2012-09-19 11:45:00,16.86,16.87,16.86,16.86,37200.0,11.9548,11.9618,11.9548,11.9548,37200.0
2012-09-19 11:50:00,16.86,16.86,16.84,16.85,69600.0,11.9548,11.9548,11.9406,11.9477,69600.0
2012-09-19 11:55:00,16.85,16.85,16.83,16.83,50000.0,11.9477,11.9477,11.9335,11.9335,50000.0
2012-09-19 12:00:00,16.83,16.84,16.83,16.84,63200.0,11.9335,11.9406,11.9335,11.9406,63200.0
2012-09-19 12:05:00,16.84,16.84,16.83,16.84,73600.0,11.9406,11.9406,11.9335,11.9406,73600.0
2012-09-19 12:10:00,16.84,16.84,16.83,16.84,41200.0,11.9406,11.9406,11.9335,11.9406,41200.0
2012-09-19 12:15:00,16.84,16.84,16.83,16.84,34000.0,11.9406,11.9406,11.9335,11.9406,34000.0
2012-09-19 12:20:00,16.84,16.87,16.84,16.86,33200.0,11.9406,11.9618,11.9406,11.9548,33200.0
2012-09-19 12:25:00,16.86,16.86,16.84,16.86,93600.0,11.9548,11.9548,11.9406,11.9548,93600.0
2012-09-19 12:30:00,16.86,16.89,16.86,16.89,27200.0,11.9548,11.976,11.9548,11.976,27200.0
2012-09-19 12:35:00,16.89,16.89,16.86,16.86,47200.0,11.976,11.976,11.9548,11.9548,47200.0
2012-09-19 12:40:00,16.86,16.87,16.86,16.87,31600.0,11.9548,11.9618,11.9548,11.9618,31600.0
2012-09-19 12:45:00,16.87,16.87,16.86,16.87,37600.0,11.9618,11.9618,11.9548,11.9618,37600.0
2012-09-19 12:50:00,16.86,16.88,16.86,16.87,57600.0,11.9548,11.9689,11.9548,11.9618,57600.0
2012-09-19 12:55:00,16.88,16.88,16.86,16.87,145600.0,11.9689,11.9689,11.9548,11.9618,145600.0
2012-09-19 13:00:00,16.86,16.87,16.86,16.87,30800.0,11.9548,11.9618,11.9548,11.9618,30800.0
2012-09-19 13:05:00,16.87,16.88,16.87,16.87,17200.0,11.9618,11.9689,11.9618,11.9618,17200.0
2012-09-19 13:10:00,16.87,16.88,16.87,16.88,32000.0,11.9618,11.9689,11.9618,11.9689,32000.0
2012-09-19 13:15:00,16.88,16.88,16.87,16.87,19600.0,11.9689,11.9689,11.9618,11.9618,19600.0
2012-09-19 13:20:00,16.87,16.88,16.87,16.88,20000.0,11.9618,11.9689,11.9618,11.9689,20000.0
2012-09-19 13:25:00,16.87,16.88,16.87,16.88,29600.0,11.9618,11.9689,11.9618,11.9689,29600.0
2012-09-19 13:30:00,16.88,16.88,16.88,16.88,58400.0,11.9689,11.9689,11.9689,11.9689,58400.0
2012-09-19 13:35:00,16.88,16.88,16.87,16.88,34000.0,11.9689,11.9689,11.9618,11.9689,34000.0
2012-09-19 13:40:00,16.87,16.88,16.87,16.88,46000.0,11.9618,11.9689,11.9618,11.9689,46000.0
2012-09-19 13:45:00,16.88,16.88,16.87,16.87,30000.0,11.9689,11.9689,11.9618,11.9618,30000.0
2012-09-19 13:50:00,16.87,16.88,16.87,16.88,24400.0,11.9618,11.9689,11.9618,11.9689,24400.0
2012-09-19 13:55:00,16.87,16.88,16.87,16.88,52400.0,11.9618,11.9689,11.9618,11.9689,52400.0
2012-09-19 14:00:00,16.87,16.88,16.87,16.88,37200.0,11.9618,11.9689,11.9618,11.9689,37200.0
2012-09-19 14:05:00,16.88,16.88,16.87,16.88,50400.0,11.9689,11.9689,11.9618,11.9689,50400.0
2012-09-19 14:10:00,16.88,16.88,16.87,16.88,26400.0,11.9689,11.9689,11.9618,11.9689,26400.0
2012-09-19 14:15:00,16.88,16.88,16.88,16.88,51200.0,11.9689,11.9689,11.9689,11.9689,51200.0
2012-09-19 14:20:00,16.88,16.88,16.87,16.88,142400.0,11.9689,11.9689,11.9618,11.9689,142400.0
2012-09-19 14:25:00,16.87,16.88,16.87,16.88,56400.0,11.9618,11.9689,11.9618,11.9689,56400.0
2012-09-19 14:30:00,16.88,16.89,16.87,16.88,84000.0,11.9689,11.976,11.9618,11.9689,84000.0
2012-09-19 14:35:00,16.88,16.89,16.88,16.89,31600.0,11.9689,11.976,11.9689,11.976,31600.0
2012-09-19 14:40:00,16.89,16.89,16.88,16.88,45600.0,11.976,11.976,11.9689,11.9689,45600.0
2012-09-19 14:45:00,16.89,16.89,16.88,16.88,212000.0,11.976,11.976,11.9689,11.9689,212000.0
2012-09-19 14:50:00,16.88,16.89,16.88,16.89,42400.0,11.9689,11.976,11.9689,11.976,42400.0
2012-09-19 14:55:00,16.88,16.89,16.88,16.88,49600.0,11.9689,11.976,11.9689,11.9689,49600.0
2012-09-19 15:00:00,16.89,16.89,16.87,16.88,40800.0,11.976,11.976,11.9618,11.9689,40800.0
2012-09-19 15:05:00,16.88,16.89,16.88,16.89,38000.0,11.9689,11.976,11.9689,11.976,38000.0
2012-09-19 15:10:00,16.89,16.89,16.89,16.89,60800.0,11.976,11.976,11.976,11.976,60800.0
2012-09-19 15:15:00,16.89,16.89,16.89,16.89,38400.0,11.976,11.976,11.976,11.976,38400.0
2012-09-19 15:20:00,16.89,16.89,16.89,16.89,31600.0,11.976,11.976,11.976,11.976,31600.0
2012-09-19 15:25:00,16.89,16.9,16.89,16.9,58800.0,11.976,11.9831,11.976,11.9831,58800.0
2012-09-19 15:30:00,16.89,16.9,16.88,16.89,68400.0,11.976,11.9831,11.9689,11.976,68400.0
2012-09-19 15:35:00,16.89,16.89,16.88,16.88,47600.0,11.976,11.976,11.9689,11.9689,47600.0
2012-09-19 15:40:00,16.88,16.9,16.88,16.89,60800.0,11.9689,11.9831,11.9689,11.976,60800.0
2012-09-19 15:45:00,16.9,16.9,16.89,16.9,72000.0,11.9831,11.9831,11.976,11.9831,72000.0
2012-09-19 15:50:00,16.9,16.9,16.88,16.88,113200.0,11.9831,11.9831,11.9689,11.9689,113200.0
2012-09-19 15:55:00,16.88,16.89,16.87,16.88,287200.0,11.9689,11.976,11.9618,11.9689,287200.0
2012-09-20 09:30:00,16.85,16.92,16.82,16.89,156000.0,11.9477,11.9973,11.9264,11.976,156000.0
2012-09-20 09:35:00,16.91,16.93,16.88,16.93,44800.0,11.9902,12.0044,11.9689,12.0044,44800.0
2012-09-20 09:40:00,16.93,16.95,16.91,16.92,82800.0,12.0044,12.0186,11.9902,11.9973,82800.0
2012-09-20 09:45:00,16.92,16.92,16.87,16.88,83200.0,11.9973,11.9973,11.9618,11.9689,83200.0
2012-09-20 09:50:00,16.88,16.92,16.88,16.92,44000.0,11.9689,11.9973,11.9689,11.9973,44000.0
2012-09-20 09:55:00,16.92,16.92,16.9,16.9,54400.0,11.9973,11.9973,11.9831,11.9831,54400.0
2012-09-20 10:00:00,16.9,16.92,16.9,16.92,40000.0,11.9831,11.9973,11.9831,11.9973,40000.0
2012-09-20 10:05:00,16.92,16.92,16.9,16.91,43200.0,11.9973,11.9973,11.9831,11.9902,43200.0
2012-09-20 10:10:00,16.91,16.93,16.9,16.92,62400.0,11.9902,12.0044,11.9831,11.9973,62400.0
2012-09-20 10:15:00,16.92,16.93,16.92,16.93,23600.0,11.9973,12.0044,11.9973,12.0044,23600.0
2012-09-20 10:20:00,16.93,16.94,16.93,16.94,40800.0,12.0044,12.0115,12.0044,12.0115,40800.0
2012-09-20 10:25:00,16.93,16.94,16.93,16.93,26800.0,12.0044,12.0115,12.0044,12.0044,26800.0
2012-09-20 10:30:00,16.93,16.93,16.9,16.9,165600.0,12.0044,12.0044,11.9831,11.9831,165600.0
2012-09-20 10:35:00,16.91,16.93,16.91,16.92,45600.0,11.9902,12.0044,11.9902,11.9973,45600.0
2012-09-20 10:40:00,16.93,16.94,16.91,16.91,24800.0,12.0044,12.0115,11.9902,11.9902,24800.0
2012-09-20 10:45:00,16.91,16.93,16.9,16.92,146400.0,11.9902,12.0044,11.9831,11.9973,146400.0
2012-09-20 10:50:00,16.92,16.93,16.92,16.93,32400.0,11.9973,12.0044,11.9973,12.0044,32400.0
2012-09-20 10:55:00,16.93,16.94,16.93,16.94,27600.0,12.0044,12.0115,12.0044,12.0115,27600.0
2012-09-20 11:00:00,16.94,16.94,16.93,16.93,63200.0,12.0115,12.0115,12.0044,12.0044,63200.0
2012-09-20 11:05:00,16.93,16.93,16.93,16.93,34000.0,12.0044,12.0044,12.0044,12.0044,34000.0
2012-09-20 11:10:00,16.93,16.94,16.93,16.94,20400.0,12.0044,12.0115,12.0044,12.0115,20400.0
2012-09-20 11:15:00,16.94,16.94,16.93,16.93,22000.0,12.0115,12.0115,12.0044,12.0044,22000.0
2012-09-20 11:20:00,16.93,16.93,16.93,16.93,22800.0,12.0044,12.0044,12.0044,12.0044,22800.0
2012-09-20 11:25:00,16.93,16.93,16.93,16.93,24800.0,12.0044,12.0044,12.0044,12.0044,24800.0
2012-09-20 11:30:00,16.93,16.93,16.93,16.93,64800.0,12.0044,12.0044,12.0044,12.0044,64800.0
2012-09-20 11:35:00,16.93,16.95,16.93,16.94,78800.0,12.0044,12.0186,12.0044,12.0115,78800.0
2012-09-20 11:40:00,16.94,16.97,16.94,16.97,44800.0,12.0115,12.0328,12.0115,12.0328,44800.0
2012-09-20 11:45:00,16.96,16.96,16.95,16.96,36000.0,12.0257,12.0257,12.0186,12.0257,36000.0
2012-09-20 11:50:00,16.96,16.97,16.95,16.96,20800.0,12.0257,12.0328,12.0186,12.0257,20800.0
2012-09-20 11:55:00,16.96,16.96,16.95,16.96,173600.0,12.0257,12.0257,12.0186,12.0257,173600.0
2012-09-20 12:00:00,16.96,16.97,16.95,16.97,81200.0,12.0257,12.0328,12.0186,12.0328,81200.0
2012-09-20 12:05:00,16.97,16.98,16.97,16.97,23600.0,12.0328,12.0398,12.0328,12.0328,23600.0
2012-09-20 12:10:00,16.97,16.97,16.96,16.96,20400.0,12.0328,12.0328,12.0257,12.0257,20400.0
2012-09-20 12:15:00,16.96,16.96,16.95,16.96,132000.0,12.0257,12.0257,12.0186,12.0257,132000.0
2012-09-20 12:20:00,16.96,16.96,16.95,16.96,99600.0,12.0257,12.0257,12.0186,12.0257,99600.0
2012-09-20 12:25:00,16.96,16.97,16.96,16.97,14800.0,12.0257,12.0328,12.0257,12.0328,14800.0
2012-09-20 12:30:00,16.97,16.98,16.96,16.98,55600.0,12.0328,12.0398,12.0257,12.0398,55600.0
2012-09-20 12:35:00,16.98,16.98,16.98,16.98,10400.0,12.0398,12.0398,12.0398,12.0398,10400.0
2012-09-20 12:40:00,16.98,16.99,16.98,16.98,48400.0,12.0398,12.0469,12.0398,12.0398,48400.0
2012-09-20 12:45:00,16.98,16.98,16.97,16.97,20000.0,12.0398,12.0398,12.0328,12.0328,20000.0
2012-09-20 12:50:00,16.96,16.97,16.96,16.96,24800.0,12.0257,12.0328,12.0257,12.0257,24800.0
2012-09-20 12:55:00,16.97,16.97,16.96,16.97,60000.0,12.0328,12.0328,12.0257,12.0328,60000.0
2012-09-20 13:00:00,16.97,16.97,16.96,16.96,40400.0,12.0328,12.0328,12.0257,12.0257,40400.0
2012-09-20 13:05:00,16.96,16.96,16.95,16.95,41600.0,12.0257,12.0257,12.0186,12.0186,41600.0
2012-09-20 13:10:00,16.95,16.95,16.94,16.94,107200.0,12.0186,12.0186,12.0115,12.0115,107200.0
2012-09-20 13:15:00,16.94,16.95,16.94,16.95,33200.0,12.0115,12.0186,12.0115,12.0186,33200.0
2012-09-20 13:20:00,16.95,16.95,16.95,16.95,25600.0,12.0186,12.0186,12.0186,12.0186,25600.0
2012-09-20 13:25:00,16.95,16.97,16.95,16.97,20800.0,12.0186,12.0328,12.0186,12.0328,20800.0
2012-09-20 13:30:00,16.96,16.98,16.96,16.98,21200.0,12.0257,12.0398,12.0257,12.0398,21200.0
2012-09-20 13:35:00,16.97,16.99,16.97,16.98,32400.0,12.0328,12.0469,12.0328,12.0398,32400.0
2012-09-20 13:40:00,16.98,16.99,16.98,16.99,30800.0,12.0398,12.0469,12.0398,12.0469,30800.0
2012-09-20 13:45:00,16.99,16.99,16.99,16.99,15600.0,12.0469,12.0469,12.0469,12.0469,15600.0
2012-09-20 13:50:00,16.99,17.0,16.99,17.0,68400.0,12.0469,12.054,12.0469,12.054,68400.0
2012-09-20 13:55:00,17.0,17.02,16.99,17.02,178000.0,12.054,12.0682,12.0469,12.0682,178000.0
2012-09-20 14:00:00,17.02,17.02,17.0,17.0,55200.0,12.0682,12.0682,12.054,12.054,55200.0
2012-09-20 14:05:00,17.0,17.01,16.99,16.99,29600.0,12.054,12.0611,12.0469,12.0469,29600.0
2012-09-20 14:10:00,17.0,17.02,16.99,17.02,32800.0,12.054,12.0682,12.0469,12.0682,32800.0
2012-09-20 14:15:00,17.01,17.02,17.01,17.01,33200.0,12.0611,12.0682,12.0611,12.0611,33200.0
2012-09-20 14:20:00,17.01,17.01,16.99,17.0,37600.0,12.0611,12.0611,12.0469,12.054,37600.0
2012-09-20 14:25:00,17.0,17.0,16.99,16.99,56400.0,12.054,12.054,12.0469,12.0469,56400.0
2012-09-20 14:30:00,16.99,17.0,16.99,17.0,31200.0,12.0469,12.054,12.0469,12.054,31200.0
2012-09-20 14:35:00,17.0,17.01,17.0,17.0,26400.0,12.054,12.0611,12.054,12.054,26400.0
2012-09-20 14:40:00,17.01,17.02,17.0,17.0,30800.0,12.0611,12.0682,12.054,12.054,30800.0
2012-09-20 14:45:00,17.0,17.0,16.99,16.99,46000.0,12.054,12.054,12.0469,12.0469,46000.0
2012-09-20 14:50:00,16.99,16.99,16.99,16.99,37600.0,12.0469,12.0469,12.0469,12.0469,37600.0
2012-09-20 14:55:00,16.99,17.01,16.99,17.01,46400.0,12.0469,12.0611,12.0469,12.0611,46400.0
2012-09-20 15:00:00,17.0,17.01,17.0,17.0,57600.0,12.054,12.0611,12.054,12.054,57600.0
2012-09-20 15:05:00,17.0,17.01,17.0,17.01,47200.0,12.054,12.0611,12.054,12.0611,47200.0
2012-09-20 15:10:00,17.01,17.01,16.99,17.0,52000.0,12.0611,12.0611,12.0469,12.054,52000.0
2012-09-20 15:15:00,17.0,17.0,16.99,16.99,42800.0,12.054,12.054,12.0469,12.0469,42800.0
2012-09-20 15:20:00,17.0,17.01,16.99,17.0,56800.0,12.054,12.0611,12.0469,12.054,56800.0
2012-09-20 15:25:00,17.0,17.02,17.0,17.01,63200.0,12.054,12.0682,12.054,12.0611,63200.0
2012-09-20 15:30:00,17.01,17.01,17.01,17.01,42000.0,12.0611,12.0611,12.0611,12.0611,42000.0
2012-09-20 15:35:00,17.01,17.01,16.99,16.99,98800.0,12.0611,12.0611,12.0469,12.0469,98800.0
2012-09-20 15:40:00,16.99,17.0,16.99,17.0,60800.0,12.0469,12.054,12.0469,12.054,60800.0
2012-09-20 15:45:00,17.0,17.0,17.0,17.0,112000.0,12.054,12.054,12.054,12.054,112000.0
2012-09-20 15:50:00,17.0,17.0,16.99,16.99,191600.0,12.054,12.054,12.0469,12.0469,191600.0
2012-09-20 15:55:00,16.99,17.01,16.99,17.01,398000.0,12.0469,12.0611,12.0469,12.0611,398000.0
2012-09-21 09:30:00,17.05,17.05,16.97,17.01,1758400.0,12.0895,12.0895,12.0328,12.0611,1758400.0
2012-09-21 09:35:00,17.0,17.02,16.99,17.01,74000.0,12.054,12.0682,12.0469,12.0611,74000.0
2012-09-21 09:40:00,17.0,17.05,17.0,17.05,185600.0,12.054,12.0895,12.054,12.0895,185600.0
2012-09-21 09:45:00,17.05,17.06,17.03,17.03,74000.0,12.0895,12.0966,12.0753,12.0753,74000.0
2012-09-21 09:50:00,17.03,17.06,17.02,17.05,56000.0,12.0753,12.0966,12.0682,12.0895,56000.0
2012-09-21 09:55:00,17.05,17.09,17.05,17.09,58000.0,12.0895,12.1178,12.0895,12.1178,58000.0
2012-09-21 10:00:00,17.09,17.09,17.07,17.09,58400.0,12.1178,12.1178,12.1037,12.1178,58400.0
2012-09-21 10:05:00,17.09,17.09,17.08,17.08,27600.0,12.1178,12.1178,12.1108,12.1108,27600.0
2012-09-21 10:10:00,17.08,17.08,17.06,17.07,56400.0,12.1108,12.1108,12.0966,12.1037,56400.0
2012-09-21 10:15:00,17.07,17.08,17.06,17.06,52800.0,12.1037,12.1108,12.0966,12.0966,52800.0
2012-09-21 10:20:00,17.06,17.06,17.05,17.05,28400.0,12.0966,12.0966,12.0895,12.0895,28400.0
2012-09-21 10:25:00,17.06,17.07,17.06,17.07,87600.0,12.0966,12.1037,12.0966,12.1037,87600.0
2012-09-21 10:30:00,17.07,17.07,17.06,17.07,74800.0,12.1037,12.1037,12.0966,12.1037,74800.0
2012-09-21 10:35:00,17.07,17.07,17.06,17.06,27200.0,12.1037,12.1037,12.0966,12.0966,27200.0
2012-09-21 10:40:00,17.06,17.08,17.06,17.08,48000.0,12.0966,12.1108,12.0966,12.1108,48000.0
2012-09-21 10:45:00,17.08,17.09,17.07,17.07,52800.0,12.1108,12.1178,12.1037,12.1037,52800.0
2012-09-21 10:50:00,17.08,17.09,17.07,17.09,42800.0,12.1108,12.1178,12.1037,12.1178,42800.0
2012-09-21 10:55:00,17.09,17.1,17.08,17.1,51200.0,12.1178,12.1249,12.1108,12.1249,51200.0
2012-09-21 11:00:00,17.1,17.1,17.08,17.09,52000.0,12.1249,12.1249,12.1108,12.1178,52000.0
2012-09-21 11:05:00,17.09,17.09,17.08,17.08,58800.0,12.1178,12.1178,12.1108,12.1108,58800.0
2012-09-21 11:10:00,17.08,17.08,17.07,17.08,70800.0,12.1108,12.1108,12.1037,12.1108,70800.0
2012-09-21 11:15:00,17.08,17.09,17.07,17.09,70800.0,12.1108,12.1178,12.1037,12.1178,70800.0
2012-09-21 11:20:00,17.09,17.09,17.07,17.09,64000.0,12.1178,12.1178,12.1037,12.1178,64000.0
2012-09-21 11:25:00,17.09,17.11,17.09,17.1,42000.0,12.1178,12.132,12.1178,12.1249,42000.0
2012-09-21 11:30:00,17.11,17.11,17.11,17.11,57200.0,12.132,12.132,12.132,12.132,57200.0
2012-09-21 11:35:00,17.11,17.12,17.11,17.11,40000.0,12.132,12.1391,12.132,12.132,40000.0
2012-09-21 11:40:00,17.12,17.12,17.11,17.12,44800.0,12.1391,12.1391,12.132,12.1391,44800.0
2012-09-21 11:45:00,17.12,17.14,17.12,17.12,65600.0,12.1391,12.1533,12.1391,12.1391,65600.0
2012-09-21 11:50:00,17.13,17.14,17.13,17.14,68400.0,12.1462,12.1533,12.1462,12.1533,68400.0
2012-09-21 11:55:00,17.14,17.14,17.13,17.14,57600.0,12.1533,12.1533,12.1462,12.1533,57600.0
2012-09-21 12:00:00,17.13,17.14,17.13,17.14,50000.0,12.1462,12.1533,12.1462,12.1533,50000.0
2012-09-21 12:05:00,17.14,17.14,17.13,17.13,66800.0,12.1533,12.1533,12.1462,12.1462,66800.0
2012-09-21 12:10:00,17.13,17.13,17.13,17.13,50800.0,12.1462,12.1462,12.1462,12.1462,50800.0
2012-09-21 12:15:00,17.13,17.13,17.12,17.12,86400.0,12.1462,12.1462,12.1391,12.1391,86400.0
2012-09-21 12:20:00,17.12,17.12,17.11,17.12,60400.0,12.1391,12.1391,12.132,12.1391,60400.0
2012-09-21 12:25:00,17.12,17.13,17.11,17.12,60000.0,12.1391,12.1462,12.132,12.1391,60000.0
2012-09-21 12:30:00,17.12,17.12,17.12,17.12,38800.0,12.1391,12.1391,12.1391,12.1391,38800.0
2012-09-21 12:35:00,17.12,17.13,17.11,17.12,43200.0,12.1391,12.1462,12.132,12.1391,43200.0
2012-09-21 12:40:00,17.12,17.13,17.12,17.12,25200.0,12.1391,12.1462,12.1391,12.1391,25200.0
2012-09-21 12:45:00,17.12,17.13,17.12,17.13,56800.0,12.1391,12.1462,12.1391,12.1462,56800.0
2012-09-21 12:50:00,17.12,17.13,17.12,17.13,48800.0,12.1391,12.1462,12.1391,12.1462,48800.0
2012-09-21 12:55:00,17.12,17.13,17.11,17.12,72800.0,12.1391,12.1462,12.132,12.1391,72800.0
2012-09-21 13:00:00,17.12,17.13,17.11,17.12,54000.0,12.1391,12.1462,12.132,12.1391,54000.0
2012-09-21 13:05:00,17.12,17.13,17.12,17.12,71600.0,12.1391,12.1462,12.1391,12.1391,71600.0
2012-09-21 13:10:00,17.13,17.13,17.11,17.12,36400.0,12.1462,12.1462,12.132,12.1391,36400.0
2012-09-21 13:15:00,17.12,17.12,17.11,17.12,18000.0,12.1391,12.1391,12.132,12.1391,18000.0
2012-09-21 13:20:00,17.12,17.12,17.12,17.12,20800.0,12.1391,12.1391,12.1391,12.1391,20800.0
2012-09-21 13:25:00,17.12,17.13,17.12,17.12,26400.0,12.1391,12.1462,12.1391,12.1391,26400.0
2012-09-21 13:30:00,17.12,17.13,17.12,17.13,60000.0,12.1391,12.1462,12.1391,12.1462,60000.0
2012-09-21 13:35:00,17.13,17.14,17.13,17.14,38400.0,12.1462,12.1533,12.1462,12.1533,38400.0
2012-09-21 13:40:00,17.14,17.14,17.13,17.14,61600.0,12.1533,12.1533,12.1462,12.1533,61600.0
2012-09-21 13:45:00,17.14,17.14,17.13,17.13,48800.0,12.1533,12.1533,12.1462,12.1462,48800.0
2012-09-21 13:50:00,17.14,17.14,17.13,17.13,32800.0,12.1533,12.1533,12.1462,12.1462,32800.0
2012-09-21 13:55:00,17.14,17.14,17.13,17.13,31200.0,12.1533,12.1533,12.1462,12.1462,31200.0
2012-09-21 14:00:00,17.13,17.13,17.13,17.13,33600.0,12.1462,12.1462,12.1462,12.1462,33600.0
2012-09-21 14:05:00,17.13,17.14,17.13,17.14,86000.0,12.1462,12.1533,12.1462,12.1533,86000.0
2012-09-21 14:10:00,17.14,17.14,17.13,17.13,41600.0,12.1533,12.1533,12.1462,12.1462,41600.0
2012-09-21 14:15:00,17.13,17.14,17.13,17.13,48800.0,12.1462,12.1533,12.1462,12.1462,48800.0
2012-09-21 14:20:00,17.13,17.14,17.13,17.14,74800.0,12.1462,12.1533,12.1462,12.1533,74800.0
2012-09-21 14:25:00,17.14,17.15,17.14,17.15,58800.0,12.1533,12.1604,12.1533,12.1604,58800.0
2012-09-21 14:30:00,17.15,17.15,17.14,17.15,67200.0,12.1604,12.1604,12.1533,12.1604,67200.0
2012-09-21 14:35:00,17.15,17.15,17.14,17.15,48000.0,12.1604,12.1604,12.1533,12.1604,48000.0
2012-09-21 14:40:00,17.15,17.16,17.15,17.16,50400.0,12.1604,12.1675,12.1604,12.1675,50400.0
2012-09-21 14:45:00,17.16,17.17,17.15,17.16,97200.0,12.1675,12.1746,12.1604,12.1675,97200.0
2012-09-21 14:50:00,17.16,17.17,17.16,17.17,128400.0,12.1675,12.1746,12.1675,12.1746,128400.0
2012-09-21 14:55:00,17.16,17.17,17.16,17.17,41200.0,12.1675,12.1746,12.1675,12.1746,41200.0
2012-09-21 15:00:00,17.17,17.17,17.16,17.16,77600.0,12.1746,12.1746,12.1675,12.1675,77600.0
2012-09-21 15:05:00,17.16,17.16,17.15,17.15,59200.0,12.1675,12.1675,12.1604,12.1604,59200.0
2012-09-21 15:10:00,17.15,17.17,17.15,17.17,65200.0,12.1604,12.1746,12.1604,12.1746,65200.0
2012-09-21 15:15:00,17.17,17.18,17.17,17.18,90800.0,12.1746,12.1817,12.1746,12.1817,90800.0
2012-09-21 15:20:00,17.18,17.18,17.16,17.17,102400.0,12.1817,12.1817,12.1675,12.1746,102400.0
2012-09-21 15:25:00,17.17,17.18,17.17,17.17,114400.0,12.1746,12.1817,12.1746,12.1746,114400.0
2012-09-21 15:30:00,17.17,17.18,17.17,17.18,139600.0,12.1746,12.1817,12.1746,12.1817,139600.0
2012-09-21 15:35:00,17.17,17.18,17.16,17.16,132400.0,12.1746,12.1817,12.1675,12.1675,132400.0
2012-09-21 15:40:00,17.16,17.18,17.16,17.16,318800.0,12.1675,12.1817,12.1675,12.1675,318800.0
2012-09-21 15:45:00,17.16,17.17,17.14,17.17,342000.0,12.1675,12.1746,12.1533,12.1746,342000.0
2012-09-21 15:50:00,17.17,17.18,17.16,17.17,319200.0,12.1746,12.1817,12.1675,12.1746,319200.0
2012-09-21 15:55:00,17.17,17.18,17.16,17.16,1023600.0,12.1746,12.1817,12.1675,12.1675,1023600.0
2012-09-24 09:30:00,17.16,17.24,17.13,17.2,132000.0,12.1675,12.2242,12.1462,12.1958,132000.0
2012-09-24 09:35:00,17.21,17.23,17.2,17.2,44800.0,12.2029,12.2171,12.1958,12.1958,44800.0
2012-09-24 09:40:00,17.21,17.23,17.2,17.2,85200.0,12.2029,12.2171,12.1958,12.1958,85200.0
2012-09-24 09:45:00,17.2,17.22,17.18,17.22,75200.0,12.1958,12.21,12.1817,12.21,75200.0
2012-09-24 09:50:00,17.22,17.22,17.2,17.2,76000.0,12.21,12.21,12.1958,12.1958,76000.0
2012-09-24 09:55:00,17.2,17.21,17.18,17.2,112400.0,12.1958,12.2029,12.1817,12.1958,112400.0
2012-09-24 10:00:00,17.21,17.21,17.18,17.2,75200.0,12.2029,12.2029,12.1817,12.1958,75200.0
2012-09-24 10:05:00,17.2,17.2,17.18,17.19,36000.0,12.1958,12.1958,12.1817,12.1887,36000.0
2012-09-24 10:10:00,17.2,17.21,17.19,17.2,54400.0,12.1958,12.2029,12.1887,12.1958,54400.0
2012-09-24 10:15:00,17.21,17.22,17.2,17.21,70000.0,12.2029,12.21,12.1958,12.2029,70000.0
2012-09-24 10:20:00,17.21,17.22,17.21,17.22,52000.0,12.2029,12.21,12.2029,12.21,52000.0
2012-09-24 10:25:00,17.22,17.23,17.21,17.22,75600.0,12.21,12.2171,12.2029,12.21,75600.0
2012-09-24 10:30:00,17.23,17.23,17.22,17.23,84400.0,12.2171,12.2171,12.21,12.2171,84400.0
2012-09-24 10:35:00,17.23,17.24,17.22,17.24,83600.0,12.2171,12.2242,12.21,12.2242,83600.0
2012-09-24 10:40:00,17.24,17.24,17.23,17.24,58400.0,12.2242,12.2242,12.2171,12.2242,58400.0
2012-09-24 10:45:00,17.24,17.25,17.23,17.24,74400.0,12.2242,12.2313,12.2171,12.2242,74400.0
2012-09-24 10:50:00,17.24,17.25,17.24,17.25,121600.0,12.2242,12.2313,12.2242,12.2313,121600.0
2012-09-24 10:55:00,17.25,17.27,17.24,17.27,116400.0,12.2313,12.2455,12.2242,12.2455,116400.0
2012-09-24 11:00:00,17.27,17.27,17.25,17.25,54800.0,12.2455,12.2455,12.2313,12.2313,54800.0
2012-09-24 11:05:00,17.25,17.26,17.25,17.25,34400.0,12.2313,12.2384,12.2313,12.2313,34400.0
2012-09-24 11:10:00,17.25,17.26,17.24,17.25,60000.0,12.2313,12.2384,12.2242,12.2313,60000.0
2012-09-24 11:15:00,17.24,17.25,17.24,17.24,27600.0,12.2242,12.2313,12.2242,12.2242,27600.0
2012-09-24 11:20:00,17.24,17.25,17.23,17.25,57600.0,12.2242,12.2313,12.2171,12.2313,57600.0
2012-09-24 11:25:00,17.25,17.25,17.24,17.24,25200.0,12.2313,12.2313,12.2242,12.2242,25200.0
2012-09-24 11:30:00,17.24,17.26,17.24,17.26,93200.0,12.2242,12.2384,12.2242,12.2384,93200.0
2012-09-24 11:35:00,17.26,17.27,17.26,17.27,37600.0,12.2384,12.2455,12.2384,12.2455,37600.0
2012-09-24 11:40:00,17.27,17.29,17.27,17.28,76000.0,12.2455,12.2597,12.2455,12.2526,76000.0
2012-09-24 11:45:00,17.28,17.29,17.28,17.28,27600.0,12.2526,12.2597,12.2526,12.2526,27600.0
2012-09-24 11:50:00,17.28,17.28,17.27,17.28,26000.0,12.2526,12.2526,12.2455,12.2526,26000.0
2012-09-24 11:55:00,17.28,17.28,17.28,17.28,19600.0,12.2526,12.2526,12.2526,12.2526,19600.0
2012-09-24 12:00:00,17.28,17.28,17.27,17.27,29600.0,12.2526,12.2526,12.2455,12.2455,29600.0
2012-09-24 12:05:00,17.28,17.28,17.27,17.28,55600.0,12.2526,12.2526,12.2455,12.2526,55600.0
2012-09-24 12:10:00,17.28,17.29,17.28,17.28,72400.0,12.2526,12.2597,12.2526,12.2526,72400.0
2012-09-24 12:15:00,17.28,17.28,17.28,17.28,18400.0,12.2526,12.2526,12.2526,12.2526,18400.0
2012-09-24 12:20:00,17.28,17.28,17.27,17.28,72400.0,12.2526,12.2526,12.2455,12.2526,72400.0
2012-09-24 12:25:00,17.27,17.28,17.26,17.27,74000.0,12.2455,12.2526,12.2384,12.2455,74000.0
2012-09-24 12:30:00,17.27,17.27,17.26,17.27,37200.0,12.2455,12.2455,12.2384,12.2455,37200.0
2012-09-24 12:35:00,17.27,17.28,17.27,17.28,29600.0,12.2455,12.2526,12.2455,12.2526,29600.0
2012-09-24 12:40:00,17.27,17.27,17.27,17.27,10800.0,12.2455,12.2455,12.2455,12.2455,10800.0
2012-09-24 12:45:00,17.27,17.27,17.26,17.27,31600.0,12.2455,12.2455,12.2384,12.2455,31600.0
2012-09-24 12:50:00,17.27,17.27,17.26,17.27,36800.0,12.2455,12.2455,12.2384,12.2455,36800.0
2012-09-24 12:55:00,17.27,17.29,17.27,17.29,36000.0,12.2455,12.2597,12.2455,12.2597,36000.0
2012-09-24 13:00:00,17.29,17.29,17.28,17.29,46800.0,12.2597,12.2597,12.2526,12.2597,46800.0
2012-09-24 13:05:00,17.29,17.31,17.29,17.31,70800.0,12.2597,12.2738,12.2597,12.2738,70800.0
2012-09-24 13:10:00,17.31,17.31,17.3,17.3,52000.0,12.2738,12.2738,12.2667,12.2667,52000.0
2012-09-24 13:15:00,17.3,17.31,17.29,17.31,65200.0,12.2667,12.2738,12.2597,12.2738,65200.0
2012-09-24 13:20:00,17.31,17.31,17.3,17.31,38800.0,12.2738,12.2738,12.2667,12.2738,38800.0
2012-09-24 13:25:00,17.31,17.33,17.31,17.32,111200.0,12.2738,12.288,12.2738,12.2809,111200.0
2012-09-24 13:30:00,17.32,17.33,17.32,17.32,46800.0,12.2809,12.288,12.2809,12.2809,46800.0
2012-09-24 13:35:00,17.32,17.33,17.32,17.33,71600.0,12.2809,12.288,12.2809,12.288,71600.0
2012-09-24 13:40:00,17.33,17.34,17.33,17.34,53200.0,12.288,12.2951,12.288,12.2951,53200.0
2012-09-24 13:45:00,17.33,17.35,17.33,17.35,59600.0,12.288,12.3022,12.288,12.3022,59600.0
2012-09-24 13:50:00,17.35,17.36,17.35,17.36,48000.0,12.3022,12.3093,12.3022,12.3093,48000.0
2012-09-24 13:55:00,17.36,17.37,17.36,17.37,105600.0,12.3093,12.3164,12.3093,12.3164,105600.0
2012-09-24 14:00:00,17.37,17.37,17.36,17.36,93600.0,12.3164,12.3164,12.3093,12.3093,93600.0
2012-09-24 14:05:00,17.36,17.37,17.36,17.36,43600.0,12.3093,12.3164,12.3093,12.3093,43600.0
2012-09-24 14:10:00,17.36,17.37,17.36,17.37,65200.0,12.3093,12.3164,12.3093,12.3164,65200.0
2012-09-24 14:15:00,17.37,17.37,17.36,17.37,29200.0,12.3164,12.3164,12.3093,12.3164,29200.0
2012-09-24 14:20:00,17.37,17.37,17.36,17.36,41200.0,12.3164,12.3164,12.3093,12.3093,41200.0
2012-09-24 14:25:00,17.37,17.37,17.36,17.36,50000.0,12.3164,12.3164,12.3093,12.3093,50000.0
2012-09-24 14:30:00,17.36,17.36,17.36,17.36,40800.0,12.3093,12.3093,12.3093,12.3093,40800.0
2012-09-24 14:35:00,17.36,17.36,17.35,17.35,59200.0,12.3093,12.3093,12.3022,12.3022,59200.0
2012-09-24 14:40:00,17.36,17.37,17.35,17.36,58800.0,12.3093,12.3164,12.3022,12.3093,58800.0
2012-09-24 14:45:00,17.36,17.37,17.35,17.36,68800.0,12.3093,12.3164,12.3022,12.3093,68800.0
2012-09-24 14:50:00,17.36,17.38,17.36,17.37,144000.0,12.3093,12.3235,12.3093,12.3164,144000.0
2012-09-24 14:55:00,17.37,17.38,17.37,17.38,80000.0,12.3164,12.3235,12.3164,12.3235,80000.0
2012-09-24 15:00:00,17.37,17.37,17.36,17.36,78800.0,12.3164,12.3164,12.3093,12.3093,78800.0
2012-09-24 15:05:00,17.36,17.37,17.36,17.37,62000.0,12.3093,12.3164,12.3093,12.3164,62000.0
2012-09-24 15:10:00,17.37,17.38,17.36,17.38,78000.0,12.3164,12.3235,12.3093,12.3235,78000.0
2012-09-24 15:15:00,17.38,17.38,17.37,17.38,84800.0,12.3235,12.3235,12.3164,12.3235,84800.0
2012-09-24 15:20:00,17.38,17.38,17.37,17.38,103200.0,12.3235,12.3235,12.3164,12.3235,103200.0
2012-09-24 15:25:00,17.38,17.39,17.37,17.38,172800.0,12.3235,12.3306,12.3164,12.3235,172800.0
2012-09-24 15:30:00,17.38,17.38,17.37,17.37,97200.0,12.3235,12.3235,12.3164,12.3164,97200.0
2012-09-24 15:35:00,17.38,17.39,17.37,17.38,194000.0,12.3235,12.3306,12.3164,12.3235,194000.0
2012-09-24 15:40:00,17.38,17.38,17.37,17.37,120400.0,12.3235,12.3235,12.3164,12.3164,120400.0
2012-09-24 15:45:00,17.37,17.38,17.36,17.38,225200.0,12.3164,12.3235,12.3093,12.3235,225200.0
2012-09-24 15:50:00,17.38,17.38,17.36,17.38,273600.0,12.3235,12.3235,12.3093,12.3235,273600.0
2012-09-24 15:55:00,17.38,17.38,17.37,17.38,400000.0,12.3235,12.3235,12.3164,12.3235,400000.0
2012-09-25 09:30:00,17.41,17.41,17.34,17.4,229600.0,12.3447,12.3447,12.2951,12.3377,229600.0
2012-09-25 09:35:00,17.39,17.43,17.38,17.42,78400.0,12.3306,12.3589,12.3235,12.3518,78400.0
2012-09-25 09:40:00,17.43,17.46,17.42,17.44,76000.0,12.3589,12.3802,12.3518,12.366,76000.0
2012-09-25 09:45:00,17.44,17.47,17.44,17.46,53200.0,12.366,12.3873,12.366,12.3802,53200.0
2012-09-25 09:50:00,17.46,17.47,17.46,17.46,86400.0,12.3802,12.3873,12.3802,12.3802,86400.0
2012-09-25 09:55:00,17.46,17.48,17.45,17.46,187600.0,12.3802,12.3944,12.3731,12.3802,187600.0
2012-09-25 10:00:00,17.46,17.5,17.46,17.48,121600.0,12.3802,12.4086,12.3802,12.3944,121600.0
2012-09-25 10:05:00,17.48,17.48,17.45,17.45,86400.0,12.3944,12.3944,12.3731,12.3731,86400.0
2012-09-25 10:10:00,17.45,17.48,17.45,17.48,56400.0,12.3731,12.3944,12.3731,12.3944,56400.0
2012-09-25 10:15:00,17.47,17.48,17.47,17.47,119600.0,12.3873,12.3944,12.3873,12.3873,119600.0
2012-09-25 10:20:00,17.47,17.48,17.47,17.47,71200.0,12.3873,12.3944,12.3873,12.3873,71200.0
2012-09-25 10:25:00,17.47,17.48,17.47,17.48,68400.0,12.3873,12.3944,12.3873,12.3944,68400.0
2012-09-25 10:30:00,17.48,17.48,17.45,17.45,70400.0,12.3944,12.3944,12.3731,12.3731,70400.0
2012-09-25 10:35:00,17.45,17.46,17.45,17.46,59200.0,12.3731,12.3802,12.3731,12.3802,59200.0
2012-09-25 10:40:00,17.46,17.47,17.46,17.47,72400.0,12.3802,12.3873,12.3802,12.3873,72400.0
2012-09-25 10:45:00,17.47,17.48,17.47,17.48,50400.0,12.3873,12.3944,12.3873,12.3944,50400.0
2012-09-25 10:50:00,17.47,17.48,17.47,17.48,88800.0,12.3873,12.3944,12.3873,12.3944,88800.0
2012-09-25 10:55:00,17.48,17.48,17.47,17.47,60400.0,12.3944,12.3944,12.3873,12.3873,60400.0
2012-09-25 11:00:00,17.47,17.47,17.46,17.46,65200.0,12.3873,12.3873,12.3802,12.3802,65200.0
2012-09-25 11:05:00,17.47,17.47,17.46,17.46,41600.0,12.3873,12.3873,12.3802,12.3802,41600.0
2012-09-25 11:10:00,17.46,17.49,17.46,17.49,300000.0,12.3802,12.4015,12.3802,12.4015,300000.0
2012-09-25 11:15:00,17.48,17.49,17.48,17.48,82800.0,12.3944,12.4015,12.3944,12.3944,82800.0
2012-09-25 11:20:00,17.48,17.48,17.47,17.48,66400.0,12.3944,12.3944,12.3873,12.3944,66400.0
2012-09-25 11:25:00,17.48,17.48,17.47,17.48,46400.0,12.3944,12.3944,12.3873,12.3944,46400.0
2012-09-25 11:30:00,17.48,17.48,17.47,17.48,40000.0,12.3944,12.3944,12.3873,12.3944,40000.0
2012-09-25 11:35:00,17.48,17.48,17.47,17.48,22000.0,12.3944,12.3944,12.3873,12.3944,22000.0
2012-09-25 11:40:00,17.48,17.48,17.47,17.47,40000.0,12.3944,12.3944,12.3873,12.3873,40000.0
2012-09-25 11:45:00,17.47,17.48,17.47,17.48,58800.0,12.3873,12.3944,12.3873,12.3944,58800.0
2012-09-25 11:50:00,17.48,17.48,17.47,17.48,62400.0,12.3944,12.3944,12.3873,12.3944,62400.0
2012-09-25 11:55:00,17.47,17.48,17.47,17.47,40000.0,12.3873,12.3944,12.3873,12.3873,40000.0
2012-09-25 12:00:00,17.47,17.48,17.46,17.46,87200.0,12.3873,12.3944,12.3802,12.3802,87200.0
2012-09-25 12:05:00,17.47,17.47,17.46,17.46,42000.0,12.3873,12.3873,12.3802,12.3802,42000.0
2012-09-25 12:10:00,17.46,17.46,17.45,17.46,51600.0,12.3802,12.3802,12.3731,12.3802,51600.0
2012-09-25 12:15:00,17.46,17.46,17.44,17.45,50000.0,12.3802,12.3802,12.366,12.3731,50000.0
2012-09-25 12:20:00,17.45,17.45,17.44,17.45,10000.0,12.3731,12.3731,12.366,12.3731,10000.0
2012-09-25 12:25:00,17.45,17.46,17.45,17.46,62000.0,12.3731,12.3802,12.3731,12.3802,62000.0
2012-09-25 12:30:00,17.46,17.46,17.45,17.46,37600.0,12.3802,12.3802,12.3731,12.3802,37600.0
2012-09-25 12:35:00,17.46,17.46,17.45,17.46,291600.0,12.3802,12.3802,12.3731,12.3802,291600.0
2012-09-25 12:40:00,17.45,17.45,17.43,17.44,113200.0,12.3731,12.3731,12.3589,12.366,113200.0
2012-09-25 12:45:00,17.44,17.45,17.43,17.44,37200.0,12.366,12.3731,12.3589,12.366,37200.0
2012-09-25 12:50:00,17.45,17.45,17.44,17.45,41600.0,12.3731,12.3731,12.366,12.3731,41600.0
2012-09-25 12:55:00,17.45,17.46,17.45,17.45,54400.0,12.3731,12.3802,12.3731,12.3731,54400.0
2012-09-25 13:00:00,17.45,17.46,17.43,17.45,31200.0,12.3731,12.3802,12.3589,12.3731,31200.0
2012-09-25 13:05:00,17.45,17.45,17.44,17.44,23600.0,12.3731,12.3731,12.366,12.366,23600.0
2012-09-25 13:10:00,17.44,17.46,17.44,17.44,46400.0,12.366,12.3802,12.366,12.366,46400.0
2012-09-25 13:15:00,17.44,17.44,17.43,17.44,35200.0,12.366,12.366,12.3589,12.366,35200.0
2012-09-25 13:20:00,17.44,17.45,17.43,17.44,54800.0,12.366,12.3731,12.3589,12.366,54800.0
2012-09-25 13:25:00,17.45,17.45,17.43,17.44,51200.0,12.3731,12.3731,12.3589,12.366,51200.0
2012-09-25 13:30:00,17.45,17.45,17.43,17.45,41600.0,12.3731,12.3731,12.3589,12.3731,41600.0
2012-09-25 13:35:00,17.45,17.46,17.45,17.45,35600.0,12.3731,12.3802,12.3731,12.3731,35600.0
2012-09-25 13:40:00,17.45,17.45,17.45,17.45,44400.0,12.3731,12.3731,12.3731,12.3731,44400.0
2012-09-25 13:45:00,17.45,17.46,17.45,17.46,36400.0,12.3731,12.3802,12.3731,12.3802,36400.0
2012-09-25 13:50:00,17.46,17.47,17.45,17.46,56400.0,12.3802,12.3873,12.3731,12.3802,56400.0
2012-09-25 13:55:00,17.46,17.46,17.46,17.46,31600.0,12.3802,12.3802,12.3802,12.3802,31600.0
2012-09-25 14:00:00,17.47,17.47,17.46,17.46,28800.0,12.3873,12.3873,12.3802,12.3802,28800.0
2012-09-25 14:05:00,17.46,17.46,17.46,17.46,63200.0,12.3802,12.3802,12.3802,12.3802,63200.0
2012-09-25 14:10:00,17.46,17.46,17.45,17.46,46800.0,12.3802,12.3802,12.3731,12.3802,46800.0
2012-09-25 14:15:00,17.46,17.46,17.45,17.46,87600.0,12.3802,12.3802,12.3731,12.3802,87600.0
2012-09-25 14:20:00,17.46,17.46,17.45,17.46,58400.0,12.3802,12.3802,12.3731,12.3802,58400.0
2012-09-25 14:25:00,17.46,17.46,17.45,17.46,60400.0,12.3802,12.3802,12.3731,12.3802,60400.0
2012-09-25 14:30:00,17.45,17.46,17.45,17.46,57200.0,12.3731,12.3802,12.3731,12.3802,57200.0
2012-09-25 14:35:00,17.46,17.46,17.46,17.46,35600.0,12.3802,12.3802,12.3802,12.3802,35600.0
2012-09-25 14:40:00,17.46,17.46,17.46,17.46,26400.0,12.3802,12.3802,12.3802,12.3802,26400.0
2012-09-25 14:45:00,17.46,17.47,17.45,17.47,158400.0,12.3802,12.3873,12.3731,12.3873,158400.0
2012-09-25 14:50:00,17.47,17.47,17.46,17.46,47200.0,12.3873,12.3873,12.3802,12.3802,47200.0
2012-09-25 14:55:00,17.46,17.47,17.46,17.47,83200.0,12.3802,12.3873,12.3802,12.3873,83200.0
2012-09-25 15:00:00,17.46,17.46,17.46,17.46,48000.0,12.3802,12.3802,12.3802,12.3802,48000.0
2012-09-25 15:05:00,17.46,17.46,17.44,17.45,119600.0,12.3802,12.3802,12.366,12.3731,119600.0
2012-09-25 15:10:00,17.45,17.45,17.42,17.43,309200.0,12.3731,12.3731,12.3518,12.3589,309200.0
2012-09-25 15:15:00,17.43,17.43,17.42,17.42,99600.0,12.3589,12.3589,12.3518,12.3518,99600.0
2012-09-25 15:20:00,17.42,17.43,17.42,17.43,90000.0,12.3518,12.3589,12.3518,12.3589,90000.0
2012-09-25 15:25:00,17.43,17.43,17.42,17.43,93600.0,12.3589,12.3589,12.3518,12.3589,93600.0
2012-09-25 15:30:00,17.43,17.43,17.42,17.43,151600.0,12.3589,12.3589,12.3518,12.3589,151600.0
2012-09-25 15:35:00,17.43,17.43,17.42,17.43,180800.0,12.3589,12.3589,12.3518,12.3589,180800.0
2012-09-25 15:40:00,17.42,17.43,17.41,17.43,174000.0,12.3518,12.3589,12.3447,12.3589,174000.0
2012-09-25 15:45:00,17.42,17.43,17.4,17.41,148800.0,12.3518,12.3589,12.3377,12.3447,148800.0
2012-09-25 15:50:00,17.42,17.43,17.4,17.43,126000.0,12.3518,12.3589,12.3377,12.3589,126000.0
2012-09-25 15:55:00,17.43,17.43,17.4,17.4,332400.0,12.3589,12.3589,12.3377,12.3377,332400.0
2012-09-26 09:30:00,17.44,17.5,17.41,17.49,173600.0,12.366,12.4086,12.3447,12.4015,173600.0
2012-09-26 09:35:00,17.49,17.51,17.48,17.5,153200.0,12.4015,12.4156,12.3944,12.4086,153200.0
2012-09-26 09:40:00,17.51,17.57,17.5,17.57,266000.0,12.4156,12.4582,12.4086,12.4582,266000.0
2012-09-26 09:45:00,17.57,17.57,17.55,17.56,132800.0,12.4582,12.4582,12.444,12.4511,132800.0
2012-09-26 09:50:00,17.56,17.58,17.56,17.58,121200.0,12.4511,12.4653,12.4511,12.4653,121200.0
2012-09-26 09:55:00,17.58,17.58,17.56,17.58,100800.0,12.4653,12.4653,12.4511,12.4653,100800.0
2012-09-26 10:00:00,17.57,17.57,17.56,17.57,128000.0,12.4582,12.4582,12.4511,12.4582,128000.0
2012-09-26 10:05:00,17.57,17.58,17.56,17.58,126800.0,12.4582,12.4653,12.4511,12.4653,126800.0
2012-09-26 10:10:00,17.58,17.59,17.57,17.59,109600.0,12.4653,12.4724,12.4582,12.4724,109600.0
2012-09-26 10:15:00,17.59,17.59,17.58,17.59,124800.0,12.4724,12.4724,12.4653,12.4724,124800.0
2012-09-26 10:20:00,17.58,17.59,17.58,17.58,104800.0,12.4653,12.4724,12.4653,12.4653,104800.0
2012-09-26 10:25:00,17.58,17.59,17.57,17.57,222800.0,12.4653,12.4724,12.4582,12.4582,222800.0
2012-09-26 10:30:00,17.57,17.57,17.56,17.57,186400.0,12.4582,12.4582,12.4511,12.4582,186400.0
2012-09-26 10:35:00,17.57,17.57,17.55,17.56,82000.0,12.4582,12.4582,12.444,12.4511,82000.0
2012-09-26 10:40:00,17.57,17.58,17.56,17.58,230000.0,12.4582,12.4653,12.4511,12.4653,230000.0
2012-09-26 10:45:00,17.58,17.59,17.57,17.59,230400.0,12.4653,12.4724,12.4582,12.4724,230400.0
2012-09-26 10:50:00,17.59,17.59,17.57,17.57,113600.0,12.4724,12.4724,12.4582,12.4582,113600.0
2012-09-26 10:55:00,17.57,17.57,17.55,17.56,61600.0,12.4582,12.4582,12.444,12.4511,61600.0
2012-09-26 11:00:00,17.55,17.58,17.55,17.58,114800.0,12.444,12.4653,12.444,12.4653,114800.0
2012-09-26 11:05:00,17.58,17.59,17.57,17.59,80000.0,12.4653,12.4724,12.4582,12.4724,80000.0
2012-09-26 11:10:00,17.59,17.6,17.59,17.6,85600.0,12.4724,12.4795,12.4724,12.4795,85600.0
2012-09-26 11:15:00,17.6,17.61,17.6,17.6,492000.0,12.4795,12.4866,12.4795,12.4795,492000.0
2012-09-26 11:20:00,17.6,17.6,17.58,17.58,67600.0,12.4795,12.4795,12.4653,12.4653,67600.0
2012-09-26 11:25:00,17.58,17.59,17.57,17.58,194400.0,12.4653,12.4724,12.4582,12.4653,194400.0
2012-09-26 11:30:00,17.58,17.58,17.57,17.57,58000.0,12.4653,12.4653,12.4582,12.4582,58000.0
2012-09-26 11:35:00,17.57,17.58,17.57,17.57,58800.0,12.4582,12.4653,12.4582,12.4582,58800.0
2012-09-26 11:40:00,17.57,17.6,17.57,17.6,121200.0,12.4582,12.4795,12.4582,12.4795,121200.0
2012-09-26 11:45:00,17.6,17.6,17.57,17.58,38800.0,12.4795,12.4795,12.4582,12.4653,38800.0
2012-09-26 11:50:00,17.57,17.58,17.57,17.57,58800.0,12.4582,12.4653,12.4582,12.4582,58800.0
2012-09-26 11:55:00,17.58,17.58,17.57,17.57,47600.0,12.4653,12.4653,12.4582,12.4582,47600.0
2012-09-26 12:00:00,17.57,17.58,17.57,17.57,74800.0,12.4582,12.4653,12.4582,12.4582,74800.0
2012-09-26 12:05:00,17.57,17.59,17.57,17.59,203200.0,12.4582,12.4724,12.4582,12.4724,203200.0
2012-09-26 12:10:00,17.58,17.59,17.58,17.59,50800.0,12.4653,12.4724,12.4653,12.4724,50800.0
2012-09-26 12:15:00,17.59,17.59,17.57,17.59,69200.0,12.4724,12.4724,12.4582,12.4724,69200.0
2012-09-26 12:20:00,17.59,17.6,17.59,17.6,53600.0,12.4724,12.4795,12.4724,12.4795,53600.0
2012-09-26 12:25:00,17.6,17.61,17.57,17.57,72800.0,12.4795,12.4866,12.4582,12.4582,72800.0
2012-09-26 12:30:00,17.58,17.58,17.57,17.57,43600.0,12.4653,12.4653,12.4582,12.4582,43600.0
2012-09-26 12:35:00,17.58,17.58,17.57,17.58,32400.0,12.4653,12.4653,12.4582,12.4653,32400.0
2012-09-26 12:40:00,17.58,17.58,17.57,17.57,81200.0,12.4653,12.4653,12.4582,12.4582,81200.0
2012-09-26 12:45:00,17.57,17.57,17.55,17.56,86800.0,12.4582,12.4582,12.444,12.4511,86800.0
2012-09-26 12:50:00,17.56,17.57,17.56,17.57,70800.0,12.4511,12.4582,12.4511,12.4582,70800.0
2012-09-26 12:55:00,17.57,17.59,17.57,17.59,247200.0,12.4582,12.4724,12.4582,12.4724,247200.0
2012-09-26 13:00:00,17.59,17.6,17.58,17.59,86000.0,12.4724,12.4795,12.4653,12.4724,86000.0
2012-09-26 13:05:00,17.59,17.61,17.59,17.61,216400.0,12.4724,12.4866,12.4724,12.4866,216400.0
2012-09-26 13:10:00,17.61,17.61,17.59,17.59,73600.0,12.4866,12.4866,12.4724,12.4724,73600.0
2012-09-26 13:15:00,17.59,17.59,17.57,17.57,82800.0,12.4724,12.4724,12.4582,12.4582,82800.0
2012-09-26 13:20:00,17.57,17.57,17.56,17.56,34000.0,12.4582,12.4582,12.4511,12.4511,34000.0
2012-09-26 13:25:00,17.56,17.56,17.55,17.56,135600.0,12.4511,12.4511,12.444,12.4511,135600.0
2012-09-26 13:30:00,17.56,17.56,17.54,17.54,48400.0,12.4511,12.4511,12.4369,12.4369,48400.0
2012-09-26 13:35:00,17.54,17.54,17.53,17.54,61600.0,12.4369,12.4369,12.4298,12.4369,61600.0
2012-09-26 13:40:00,17.54,17.56,17.54,17.56,149600.0,12.4369,12.4511,12.4369,12.4511,149600.0
2012-09-26 13:45:00,17.56,17.56,17.54,17.55,156000.0,12.4511,12.4511,12.4369,12.444,156000.0
2012-09-26 13:50:00,17.55,17.56,17.55,17.55,72000.0,12.444,12.4511,12.444,12.444,72000.0
2012-09-26 13:55:00,17.55,17.56,17.55,17.55,78400.0,12.444,12.4511,12.444,12.444,78400.0
2012-09-26 14:00:00,17.55,17.57,17.55,17.56,78800.0,12.444,12.4582,12.444,12.4511,78800.0
2012-09-26 14:05:00,17.56,17.57,17.56,17.56,138400.0,12.4511,12.4582,12.4511,12.4511,138400.0
2012-09-26 14:10:00,17.56,17.56,17.55,17.55,53200.0,12.4511,12.4511,12.444,12.444,53200.0
2012-09-26 14:15:00,17.55,17.56,17.55,17.55,143200.0,12.444,12.4511,12.444,12.444,143200.0
2012-09-26 14:20:00,17.55,17.55,17.55,17.55,38000.0,12.444,12.444,12.444,12.444,38000.0
2012-09-26 14:25:00,17.55,17.56,17.55,17.56,206800.0,12.444,12.4511,12.444,12.4511,206800.0
2012-09-26 14:30:00,17.56,17.56,17.55,17.56,102000.0,12.4511,12.4511,12.444,12.4511,102000.0
2012-09-26 14:35:00,17.56,17.56,17.55,17.55,97600.0,12.4511,12.4511,12.444,12.444,97600.0
2012-09-26 14:40:00,17.55,17.56,17.55,17.55,96000.0,12.444,12.4511,12.444,12.444,96000.0
2012-09-26 14:45:00,17.55,17.56,17.55,17.56,68000.0,12.444,12.4511,12.444,12.4511,68000.0
2012-09-26 14:50:00,17.56,17.56,17.55,17.55,49200.0,12.4511,12.4511,12.444,12.444,49200.0
2012-09-26 14:55:00,17.55,17.55,17.55,17.55,74000.0,12.444,12.444,12.444,12.444,74000.0
2012-09-26 15:00:00,17.55,17.55,17.55,17.55,76800.0,12.444,12.444,12.444,12.444,76800.0
2012-09-26 15:05:00,17.55,17.55,17.53,17.53,194400.0,12.444,12.444,12.4298,12.4298,194400.0
2012-09-26 15:10:00,17.53,17.53,17.52,17.52,73200.0,12.4298,12.4298,12.4227,12.4227,73200.0
2012-09-26 15:15:00,17.52,17.54,17.52,17.53,114800.0,12.4227,12.4369,12.4227,12.4298,114800.0
2012-09-26 15:20:00,17.53,17.54,17.53,17.53,61200.0,12.4298,12.4369,12.4298,12.4298,61200.0
2012-09-26 15:25:00,17.53,17.54,17.53,17.53,72000.0,12.4298,12.4369,12.4298,12.4298,72000.0
2012-09-26 15:30:00,17.53,17.53,17.51,17.51,98400.0,12.4298,12.4298,12.4156,12.4156,98400.0
2012-09-26 15:35:00,17.51,17.51,17.49,17.49,77600.0,12.4156,12.4156,12.4015,12.4015,77600.0
2012-09-26 15:40:00,17.49,17.49,17.47,17.48,132400.0,12.4015,12.4015,12.3873,12.3944,132400.0
2012-09-26 15:45:00,17.48,17.49,17.47,17.47,122800.0,12.3944,12.4015,12.3873,12.3873,122800.0
2012-09-26 15:50:00,17.47,17.49,17.47,17.49,265600.0,12.3873,12.4015,12.3873,12.4015,265600.0
2012-09-26 15:55:00,17.49,17.49,17.48,17.49,545200.0,12.4015,12.4015,12.3944,12.4015,545200.0
2012-09-27 09:30:00,17.52,17.53,17.46,17.47,178400.0,12.4227,12.4298,12.3802,12.3873,178400.0
2012-09-27 09:35:00,17.46,17.46,17.44,17.45,84000.0,12.3802,12.3802,12.366,12.3731,84000.0
2012-09-27 09:40:00,17.45,17.47,17.42,17.42,138000.0,12.3731,12.3873,12.3518,12.3518,138000.0
2012-09-27 09:45:00,17.42,17.42,17.39,17.39,93600.0,12.3518,12.3518,12.3306,12.3306,93600.0
2012-09-27 09:50:00,17.39,17.39,17.37,17.38,92400.0,12.3306,12.3306,12.3164,12.3235,92400.0
2012-09-27 09:55:00,17.38,17.41,17.38,17.41,63600.0,12.3235,12.3447,12.3235,12.3447,63600.0
2012-09-27 10:00:00,17.41,17.43,17.41,17.43,166800.0,12.3447,12.3589,12.3447,12.3589,166800.0
2012-09-27 10:05:00,17.43,17.43,17.42,17.43,72400.0,12.3589,12.3589,12.3518,12.3589,72400.0
2012-09-27 10:10:00,17.42,17.43,17.42,17.42,167600.0,12.3518,12.3589,12.3518,12.3518,167600.0
2012-09-27 10:15:00,17.43,17.44,17.42,17.43,57600.0,12.3589,12.366,12.3518,12.3589,57600.0
2012-09-27 10:20:00,17.43,17.43,17.42,17.42,94800.0,12.3589,12.3589,12.3518,12.3518,94800.0
2012-09-27 10:25:00,17.43,17.43,17.39,17.39,76800.0,12.3589,12.3589,12.3306,12.3306,76800.0
2012-09-27 10:30:00,17.39,17.39,17.36,17.38,67200.0,12.3306,12.3306,12.3093,12.3235,67200.0
2012-09-27 10:35:00,17.38,17.38,17.37,17.37,78800.0,12.3235,12.3235,12.3164,12.3164,78800.0
2012-09-27 10:40:00,17.37,17.38,17.37,17.37,35600.0,12.3164,12.3235,12.3164,12.3164,35600.0
2012-09-27 10:45:00,17.38,17.39,17.36,17.39,70800.0,12.3235,12.3306,12.3093,12.3306,70800.0
2012-09-27 10:50:00,17.38,17.39,17.36,17.38,99200.0,12.3235,12.3306,12.3093,12.3235,99200.0
2012-09-27 10:55:00,17.38,17.39,17.37,17.38,96800.0,12.3235,12.3306,12.3164,12.3235,96800.0
2012-09-27 11:00:00,17.38,17.39,17.37,17.38,77600.0,12.3235,12.3306,12.3164,12.3235,77600.0
2012-09-27 11:05:00,17.38,17.4,17.38,17.39,58800.0,12.3235,12.3377,12.3235,12.3306,58800.0
2012-09-27 11:10:00,17.39,17.4,17.38,17.4,104400.0,12.3306,12.3377,12.3235,12.3377,104400.0
2012-09-27 11:15:00,17.4,17.42,17.4,17.41,168000.0,12.3377,12.3518,12.3377,12.3447,168000.0
2012-09-27 11:20:00,17.41,17.41,17.4,17.4,57200.0,12.3447,12.3447,12.3377,12.3377,57200.0
2012-09-27 11:25:00,17.4,17.4,17.38,17.4,154000.0,12.3377,12.3377,12.3235,12.3377,154000.0
2012-09-27 11:30:00,17.4,17.41,17.39,17.4,108400.0,12.3377,12.3447,12.3306,12.3377,108400.0
2012-09-27 11:35:00,17.4,17.41,17.4,17.4,69200.0,12.3377,12.3447,12.3377,12.3377,69200.0
2012-09-27 11:40:00,17.4,17.41,17.4,17.4,96000.0,12.3377,12.3447,12.3377,12.3377,96000.0
2012-09-27 11:45:00,17.41,17.41,17.4,17.4,68400.0,12.3447,12.3447,12.3377,12.3377,68400.0
2012-09-27 11:50:00,17.4,17.41,17.4,17.4,80000.0,12.3377,12.3447,12.3377,12.3377,80000.0
2012-09-27 11:55:00,17.41,17.43,17.4,17.43,66800.0,12.3447,12.3589,12.3377,12.3589,66800.0
2012-09-27 12:00:00,17.43,17.43,17.42,17.42,110000.0,12.3589,12.3589,12.3518,12.3518,110000.0
2012-09-27 12:05:00,17.42,17.43,17.42,17.43,74800.0,12.3518,12.3589,12.3518,12.3589,74800.0
2012-09-27 12:10:00,17.43,17.45,17.42,17.45,45200.0,12.3589,12.3731,12.3518,12.3731,45200.0
2012-09-27 12:15:00,17.44,17.45,17.44,17.45,38400.0,12.366,12.3731,12.366,12.3731,38400.0
2012-09-27 12:20:00,17.45,17.45,17.43,17.44,76800.0,12.3731,12.3731,12.3589,12.366,76800.0
2012-09-27 12:25:00,17.44,17.47,17.44,17.47,122000.0,12.366,12.3873,12.366,12.3873,122000.0
2012-09-27 12:30:00,17.47,17.48,17.46,17.47,41200.0,12.3873,12.3944,12.3802,12.3873,41200.0
2012-09-27 12:35:00,17.47,17.47,17.45,17.45,27600.0,12.3873,12.3873,12.3731,12.3731,27600.0
2012-09-27 12:40:00,17.46,17.47,17.45,17.46,38000.0,12.3802,12.3873,12.3731,12.3802,38000.0
2012-09-27 12:45:00,17.46,17.47,17.46,17.47,48400.0,12.3802,12.3873,12.3802,12.3873,48400.0
2012-09-27 12:50:00,17.47,17.47,17.46,17.46,25200.0,12.3873,12.3873,12.3802,12.3802,25200.0
2012-09-27 12:55:00,17.46,17.47,17.46,17.46,28800.0,12.3802,12.3873,12.3802,12.3802,28800.0
2012-09-27 13:00:00,17.46,17.46,17.45,17.45,20000.0,12.3802,12.3802,12.3731,12.3731,20000.0
2012-09-27 13:05:00,17.46,17.46,17.45,17.45,8800.0,12.3802,12.3802,12.3731,12.3731,8800.0
2012-09-27 13:10:00,17.45,17.46,17.45,17.46,22000.0,12.3731,12.3802,12.3731,12.3802,22000.0
2012-09-27 13:15:00,17.46,17.47,17.46,17.46,44800.0,12.3802,12.3873,12.3802,12.3802,44800.0
2012-09-27 13:20:00,17.46,17.47,17.46,17.47,25600.0,12.3802,12.3873,12.3802,12.3873,25600.0
2012-09-27 13:25:00,17.47,17.47,17.47,17.47,33600.0,12.3873,12.3873,12.3873,12.3873,33600.0
2012-09-27 13:30:00,17.47,17.48,17.47,17.48,46800.0,12.3873,12.3944,12.3873,12.3944,46800.0
2012-09-27 13:35:00,17.47,17.49,17.47,17.49,70000.0,12.3873,12.4015,12.3873,12.4015,70000.0
2012-09-27 13:40:00,17.49,17.5,17.48,17.48,93600.0,12.4015,12.4086,12.3944,12.3944,93600.0
2012-09-27 13:45:00,17.48,17.49,17.48,17.49,52400.0,12.3944,12.4015,12.3944,12.4015,52400.0
2012-09-27 13:50:00,17.49,17.49,17.47,17.47,36800.0,12.4015,12.4015,12.3873,12.3873,36800.0
2012-09-27 13:55:00,17.47,17.47,17.47,17.47,30000.0,12.3873,12.3873,12.3873,12.3873,30000.0
2012-09-27 14:00:00,17.47,17.48,17.47,17.48,42800.0,12.3873,12.3944,12.3873,12.3944,42800.0
2012-09-27 14:05:00,17.48,17.48,17.47,17.48,36000.0,12.3944,12.3944,12.3873,12.3944,36000.0
2012-09-27 14:10:00,17.48,17.49,17.47,17.48,50800.0,12.3944,12.4015,12.3873,12.3944,50800.0
2012-09-27 14:15:00,17.48,17.49,17.48,17.49,68000.0,12.3944,12.4015,12.3944,12.4015,68000.0
2012-09-27 14:20:00,17.49,17.49,17.47,17.47,92000.0,12.4015,12.4015,12.3873,12.3873,92000.0
2012-09-27 14:25:00,17.47,17.47,17.45,17.46,34800.0,12.3873,12.3873,12.3731,12.3802,34800.0
2012-09-27 14:30:00,17.45,17.45,17.44,17.44,42400.0,12.3731,12.3731,12.366,12.366,42400.0
2012-09-27 14:35:00,17.44,17.45,17.43,17.44,42000.0,12.366,12.3731,12.3589,12.366,42000.0
2012-09-27 14:40:00,17.45,17.46,17.43,17.46,221600.0,12.3731,12.3802,12.3589,12.3802,221600.0
2012-09-27 14:45:00,17.45,17.45,17.44,17.44,57600.0,12.3731,12.3731,12.366,12.366,57600.0
2012-09-27 14:50:00,17.45,17.45,17.44,17.44,84400.0,12.3731,12.3731,12.366,12.366,84400.0
2012-09-27 14:55:00,17.44,17.45,17.43,17.43,118000.0,12.366,12.3731,12.3589,12.3589,118000.0
2012-09-27 15:00:00,17.43,17.45,17.43,17.44,42800.0,12.3589,12.3731,12.3589,12.366,42800.0
2012-09-27 15:05:00,17.44,17.45,17.43,17.43,52000.0,12.366,12.3731,12.3589,12.3589,52000.0
2012-09-27 15:10:00,17.43,17.44,17.42,17.43,83200.0,12.3589,12.366,12.3518,12.3589,83200.0
2012-09-27 15:15:00,17.43,17.43,17.42,17.43,87200.0,12.3589,12.3589,12.3518,12.3589,87200.0
2012-09-27 15:20:00,17.43,17.44,17.43,17.43,86000.0,12.3589,12.366,12.3589,12.3589,86000.0
2012-09-27 15:25:00,17.43,17.43,17.42,17.43,76000.0,12.3589,12.3589,12.3518,12.3589,76000.0
2012-09-27 15:30:00,17.43,17.43,17.43,17.43,53200.0,12.3589,12.3589,12.3589,12.3589,53200.0
2012-09-27 15:35:00,17.43,17.46,17.43,17.45,330800.0,12.3589,12.3802,12.3589,12.3731,330800.0
2012-09-27 15:40:00,17.45,17.5,17.45,17.49,422400.0,12.3731,12.4086,12.3731,12.4015,422400.0
2012-09-27 15:45:00,17.49,17.53,17.49,17.53,437600.0,12.4015,12.4298,12.4015,12.4298,437600.0
2012-09-27 15:50:00,17.53,17.55,17.51,17.54,599200.0,12.4298,12.444,12.4156,12.4369,599200.0
2012-09-27 15:55:00,17.54,17.54,17.52,17.54,1155200.0,12.4369,12.4369,12.4227,12.4369,1155200.0
2012-09-28 09:30:00,17.52,17.56,17.49,17.49,158800.0,12.4227,12.4511,12.4015,12.4015,158800.0
2012-09-28 09:35:00,17.49,17.49,17.44,17.44,107600.0,12.4015,12.4015,12.366,12.366,107600.0
2012-09-28 09:40:00,17.44,17.49,17.44,17.48,250800.0,12.366,12.4015,12.366,12.3944,250800.0
2012-09-28 09:45:00,17.5,17.51,17.46,17.5,130800.0,12.4086,12.4156,12.3802,12.4086,130800.0
2012-09-28 09:50:00,17.49,17.5,17.47,17.49,147600.0,12.4015,12.4086,12.3873,12.4015,147600.0
2012-09-28 09:55:00,17.49,17.53,17.49,17.53,116000.0,12.4015,12.4298,12.4015,12.4298,116000.0
2012-09-28 10:00:00,17.53,17.54,17.5,17.5,58400.0,12.4298,12.4369,12.4086,12.4086,58400.0
2012-09-28 10:05:00,17.5,17.5,17.47,17.48,75200.0,12.4086,12.4086,12.3873,12.3944,75200.0
2012-09-28 10:10:00,17.48,17.5,17.47,17.47,203600.0,12.3944,12.4086,12.3873,12.3873,203600.0
2012-09-28 10:15:00,17.47,17.47,17.46,17.47,438000.0,12.3873,12.3873,12.3802,12.3873,438000.0
2012-09-28 10:20:00,17.47,17.48,17.45,17.46,70400.0,12.3873,12.3944,12.3731,12.3802,70400.0
2012-09-28 10:25:00,17.46,17.47,17.45,17.46,193200.0,12.3802,12.3873,12.3731,12.3802,193200.0
2012-09-28 10:30:00,17.47,17.47,17.45,17.46,92800.0,12.3873,12.3873,12.3731,12.3802,92800.0
2012-09-28 10:35:00,17.46,17.47,17.45,17.45,118400.0,12.3802,12.3873,12.3731,12.3731,118400.0
2012-09-28 10:40:00,17.46,17.46,17.45,17.45,128800.0,12.3802,12.3802,12.3731,12.3731,128800.0
2012-09-28 10:45:00,17.45,17.46,17.45,17.45,313200.0,12.3731,12.3802,12.3731,12.3731,313200.0
2012-09-28 10:50:00,17.45,17.46,17.44,17.45,133200.0,12.3731,12.3802,12.366,12.3731,133200.0
2012-09-28 10:55:00,17.45,17.45,17.42,17.42,70000.0,12.3731,12.3731,12.3518,12.3518,70000.0
2012-09-28 11:00:00,17.42,17.43,17.42,17.43,82800.0,12.3518,12.3589,12.3518,12.3589,82800.0
2012-09-28 11:05:00,17.43,17.44,17.43,17.44,36400.0,12.3589,12.366,12.3589,12.366,36400.0
2012-09-28 11:10:00,17.44,17.46,17.44,17.46,916800.0,12.366,12.3802,12.366,12.3802,916800.0
2012-09-28 11:15:00,17.46,17.46,17.45,17.45,73200.0,12.3802,12.3802,12.3731,12.3731,73200.0
2012-09-28 11:20:00,17.45,17.46,17.45,17.45,56000.0,12.3731,12.3802,12.3731,12.3731,56000.0
2012-09-28 11:25:00,17.46,17.46,17.45,17.45,49600.0,12.3802,12.3802,12.3731,12.3731,49600.0
2012-09-28 11:30:00,17.45,17.46,17.45,17.45,63600.0,12.3731,12.3802,12.3731,12.3731,63600.0
2012-09-28 11:35:00,17.45,17.46,17.45,17.46,52400.0,12.3731,12.3802,12.3731,12.3802,52400.0
2012-09-28 11:40:00,17.46,17.46,17.45,17.45,66400.0,12.3802,12.3802,12.3731,12.3731,66400.0
2012-09-28 11:45:00,17.46,17.46,17.45,17.45,136400.0,12.3802,12.3802,12.3731,12.3731,136400.0
2012-09-28 11:50:00,17.45,17.45,17.44,17.44,146400.0,12.3731,12.3731,12.366,12.366,146400.0
2012-09-28 11:55:00,17.44,17.44,17.43,17.43,76000.0,12.366,12.366,12.3589,12.3589,76000.0
2012-09-28 12:00:00,17.43,17.44,17.43,17.43,94800.0,12.3589,12.366,12.3589,12.3589,94800.0
2012-09-28 12:05:00,17.43,17.45,17.43,17.45,194400.0,12.3589,12.3731,12.3589,12.3731,194400.0
2012-09-28 12:10:00,17.45,17.46,17.45,17.45,68000.0,12.3731,12.3802,12.3731,12.3731,68000.0
2012-09-28 12:15:00,17.45,17.45,17.44,17.45,60000.0,12.3731,12.3731,12.366,12.3731,60000.0
2012-09-28 12:20:00,17.45,17.46,17.45,17.45,51600.0,12.3731,12.3802,12.3731,12.3731,51600.0
2012-09-28 12:25:00,17.45,17.45,17.44,17.45,20800.0,12.3731,12.3731,12.366,12.3731,20800.0
2012-09-28 12:30:00,17.44,17.45,17.44,17.45,39200.0,12.366,12.3731,12.366,12.3731,39200.0
2012-09-28 12:35:00,17.45,17.46,17.45,17.45,48800.0,12.3731,12.3802,12.3731,12.3731,48800.0
2012-09-28 12:40:00,17.45,17.46,17.45,17.46,122800.0,12.3731,12.3802,12.3731,12.3802,122800.0
2012-09-28 12:45:00,17.45,17.46,17.45,17.46,84400.0,12.3731,12.3802,12.3731,12.3802,84400.0
2012-09-28 12:50:00,17.46,17.47,17.46,17.47,37600.0,12.3802,12.3873,12.3802,12.3873,37600.0
2012-09-28 12:55:00,17.47,17.47,17.46,17.46,19600.0,12.3873,12.3873,12.3802,12.3802,19600.0
2012-09-28 13:00:00,17.46,17.46,17.45,17.45,36400.0,12.3802,12.3802,12.3731,12.3731,36400.0
2012-09-28 13:05:00,17.45,17.45,17.44,17.45,60000.0,12.3731,12.3731,12.366,12.3731,60000.0
2012-09-28 13:10:00,17.44,17.46,17.44,17.45,52000.0,12.366,12.3802,12.366,12.3731,52000.0
2012-09-28 13:15:00,17.45,17.46,17.45,17.45,37600.0,12.3731,12.3802,12.3731,12.3731,37600.0
2012-09-28 13:20:00,17.46,17.46,17.45,17.46,34400.0,12.3802,12.3802,12.3731,12.3802,34400.0
2012-09-28 13:25:00,17.46,17.47,17.45,17.46,80800.0,12.3802,12.3873,12.3731,12.3802,80800.0
2012-09-28 13:30:00,17.46,17.47,17.46,17.47,96800.0,12.3802,12.3873,12.3802,12.3873,96800.0
2012-09-28 13:35:00,17.47,17.51,17.47,17.51,150000.0,12.3873,12.4156,12.3873,12.4156,150000.0
2012-09-28 13:40:00,17.52,17.55,17.51,17.55,70000.0,12.4227,12.444,12.4156,12.444,70000.0
2012-09-28 13:45:00,17.55,17.55,17.53,17.53,57600.0,12.444,12.444,12.4298,12.4298,57600.0
2012-09-28 13:50:00,17.53,17.54,17.52,17.52,98800.0,12.4298,12.4369,12.4227,12.4227,98800.0
2012-09-28 13:55:00,17.52,17.55,17.52,17.55,82800.0,12.4227,12.444,12.4227,12.444,82800.0
2012-09-28 14:00:00,17.55,17.57,17.55,17.57,85600.0,12.444,12.4582,12.444,12.4582,85600.0
2012-09-28 14:05:00,17.57,17.58,17.56,17.57,106400.0,12.4582,12.4653,12.4511,12.4582,106400.0
2012-09-28 14:10:00,17.57,17.58,17.57,17.57,83200.0,12.4582,12.4653,12.4582,12.4582,83200.0
2012-09-28 14:15:00,17.57,17.59,17.57,17.59,109600.0,12.4582,12.4724,12.4582,12.4724,109600.0
2012-09-28 14:20:00,17.59,17.59,17.59,17.59,87600.0,12.4724,12.4724,12.4724,12.4724,87600.0
2012-09-28 14:25:00,17.59,17.59,17.57,17.57,59200.0,12.4724,12.4724,12.4582,12.4582,59200.0
2012-09-28 14:30:00,17.57,17.57,17.54,17.55,52400.0,12.4582,12.4582,12.4369,12.444,52400.0
2012-09-28 14:35:00,17.54,17.55,17.54,17.54,56400.0,12.4369,12.444,12.4369,12.4369,56400.0
2012-09-28 14:40:00,17.54,17.54,17.52,17.52,47200.0,12.4369,12.4369,12.4227,12.4227,47200.0
2012-09-28 14:45:00,17.53,17.55,17.52,17.55,56400.0,12.4298,12.444,12.4227,12.444,56400.0
2012-09-28 14:50:00,17.55,17.55,17.54,17.54,57600.0,12.444,12.444,12.4369,12.4369,57600.0
2012-09-28 14:55:00,17.55,17.55,17.54,17.54,52400.0,12.444,12.444,12.4369,12.4369,52400.0
2012-09-28 15:00:00,17.54,17.54,17.53,17.53,36400.0,12.4369,12.4369,12.4298,12.4298,36400.0
2012-09-28 15:05:00,17.53,17.53,17.52,17.52,122800.0,12.4298,12.4298,12.4227,12.4227,122800.0
2012-09-28 15:10:00,17.52,17.52,17.5,17.52,84800.0,12.4227,12.4227,12.4086,12.4227,84800.0
2012-09-28 15:15:00,17.52,17.53,17.52,17.52,234400.0,12.4227,12.4298,12.4227,12.4227,234400.0
2012-09-28 15:20:00,17.53,17.54,17.53,17.54,84000.0,12.4298,12.4369,12.4298,12.4369,84000.0
2012-09-28 15:25:00,17.54,17.54,17.52,17.54,87200.0,12.4369,12.4369,12.4227,12.4369,87200.0
2012-09-28 15:30:00,17.54,17.54,17.53,17.53,92800.0,12.4369,12.4369,12.4298,12.4298,92800.0
2012-09-28 15:35:00,17.53,17.53,17.52,17.53,117600.0,12.4298,12.4298,12.4227,12.4298,117600.0
2012-09-28 15:40:00,17.52,17.55,17.52,17.55,135200.0,12.4227,12.444,12.4227,12.444,135200.0
2012-09-28 15:45:00,17.55,17.59,17.55,17.59,200400.0,12.444,12.4724,12.444,12.4724,200400.0
2012-09-28 15:50:00,17.59,17.59,17.58,17.59,198800.0,12.4724,12.4724,12.4653,12.4724,198800.0
2012-09-28 15:55:00,17.59,17.62,17.59,17.59,1280800.0,12.4724,12.4936,12.4724,12.4724,1280800.0
2012-10-01 09:30:00,17.68,17.71,17.51,17.63,275600.0,12.5362,12.5575,12.4156,12.5007,275600.0
2012-10-01 09:35:00,17.65,17.67,17.63,17.67,43600.0,12.5149,12.5291,12.5007,12.5291,43600.0
2012-10-01 09:40:00,17.68,17.68,17.65,17.65,29200.0,12.5362,12.5362,12.5149,12.5149,29200.0
2012-10-01 09:45:00,17.64,17.67,17.64,17.67,129600.0,12.5078,12.5291,12.5078,12.5291,129600.0
2012-10-01 09:50:00,17.67,17.68,17.64,17.64,136800.0,12.5291,12.5362,12.5078,12.5078,136800.0
2012-10-01 09:55:00,17.64,17.67,17.64,17.65,52400.0,12.5078,12.5291,12.5078,12.5149,52400.0
2012-10-01 10:00:00,17.66,17.7,17.66,17.7,177200.0,12.522,12.5504,12.522,12.5504,177200.0
2012-10-01 10:05:00,17.71,17.71,17.68,17.7,51600.0,12.5575,12.5575,12.5362,12.5504,51600.0
2012-10-01 10:10:00,17.7,17.71,17.67,17.67,67600.0,12.5504,12.5575,12.5291,12.5291,67600.0
2012-10-01 10:15:00,17.67,17.67,17.66,17.67,91600.0,12.5291,12.5291,12.522,12.5291,91600.0
2012-10-01 10:20:00,17.67,17.68,17.66,17.68,66000.0,12.5291,12.5362,12.522,12.5362,66000.0
2012-10-01 10:25:00,17.67,17.71,17.67,17.71,55600.0,12.5291,12.5575,12.5291,12.5575,55600.0
2012-10-01 10:30:00,17.71,17.71,17.67,17.68,89200.0,12.5575,12.5575,12.5291,12.5362,89200.0
2012-10-01 10:35:00,17.67,17.68,17.65,17.65,64000.0,12.5291,12.5362,12.5149,12.5149,64000.0
2012-10-01 10:40:00,17.65,17.66,17.65,17.66,119200.0,12.5149,12.522,12.5149,12.522,119200.0
2012-10-01 10:45:00,17.66,17.68,17.66,17.68,34800.0,12.522,12.5362,12.522,12.5362,34800.0
2012-10-01 10:50:00,17.68,17.68,17.67,17.68,44000.0,12.5362,12.5362,12.5291,12.5362,44000.0
2012-10-01 10:55:00,17.68,17.68,17.66,17.66,56800.0,12.5362,12.5362,12.522,12.522,56800.0
2012-10-01 11:00:00,17.66,17.68,17.66,17.68,88400.0,12.522,12.5362,12.522,12.5362,88400.0
2012-10-01 11:05:00,17.68,17.69,17.68,17.68,64000.0,12.5362,12.5433,12.5362,12.5362,64000.0
2012-10-01 11:10:00,17.69,17.69,17.68,17.68,36400.0,12.5433,12.5433,12.5362,12.5362,36400.0
2012-10-01 11:15:00,17.68,17.69,17.68,17.69,81200.0,12.5362,12.5433,12.5362,12.5433,81200.0
2012-10-01 11:20:00,17.69,17.7,17.68,17.68,50800.0,12.5433,12.5504,12.5362,12.5362,50800.0
2012-10-01 11:25:00,17.68,17.68,17.68,17.68,63600.0,12.5362,12.5362,12.5362,12.5362,63600.0
2012-10-01 11:30:00,17.68,17.69,17.68,17.69,40800.0,12.5362,12.5433,12.5362,12.5433,40800.0
2012-10-01 11:35:00,17.68,17.7,17.68,17.7,28000.0,12.5362,12.5504,12.5362,12.5504,28000.0
2012-10-01 11:40:00,17.7,17.7,17.68,17.68,50000.0,12.5504,12.5504,12.5362,12.5362,50000.0
2012-10-01 11:45:00,17.68,17.69,17.68,17.68,479600.0,12.5362,12.5433,12.5362,12.5362,479600.0
2012-10-01 11:50:00,17.68,17.68,17.68,17.68,45200.0,12.5362,12.5362,12.5362,12.5362,45200.0
2012-10-01 11:55:00,17.68,17.68,17.66,17.67,53200.0,12.5362,12.5362,12.522,12.5291,53200.0
2012-10-01 12:00:00,17.67,17.67,17.66,17.66,44400.0,12.5291,12.5291,12.522,12.522,44400.0
2012-10-01 12:05:00,17.67,17.67,17.65,17.66,197200.0,12.5291,12.5291,12.5149,12.522,197200.0
2012-10-01 12:10:00,17.66,17.67,17.66,17.67,46400.0,12.522,12.5291,12.522,12.5291,46400.0
2012-10-01 12:15:00,17.66,17.67,17.66,17.67,38800.0,12.522,12.5291,12.522,12.5291,38800.0
2012-10-01 12:20:00,17.67,17.67,17.67,17.67,74400.0,12.5291,12.5291,12.5291,12.5291,74400.0
2012-10-01 12:25:00,17.67,17.67,17.66,17.66,41200.0,12.5291,12.5291,12.522,12.522,41200.0
2012-10-01 12:30:00,17.66,17.67,17.66,17.66,34800.0,12.522,12.5291,12.522,12.522,34800.0
2012-10-01 12:35:00,17.66,17.67,17.66,17.66,31200.0,12.522,12.5291,12.522,12.522,31200.0
2012-10-01 12:40:00,17.67,17.67,17.67,17.67,25600.0,12.5291,12.5291,12.5291,12.5291,25600.0
2012-10-01 12:45:00,17.67,17.67,17.64,17.65,53200.0,12.5291,12.5291,12.5078,12.5149,53200.0
2012-10-01 12:50:00,17.65,17.65,17.62,17.62,83200.0,12.5149,12.5149,12.4936,12.4936,83200.0
2012-10-01 12:55:00,17.62,17.62,17.62,17.62,18800.0,12.4936,12.4936,12.4936,12.4936,18800.0
2012-10-01 13:00:00,17.63,17.63,17.62,17.62,45200.0,12.5007,12.5007,12.4936,12.4936,45200.0
2012-10-01 13:05:00,17.62,17.62,17.61,17.61,35200.0,12.4936,12.4936,12.4866,12.4866,35200.0
2012-10-01 13:10:00,17.61,17.61,17.6,17.61,35200.0,12.4866,12.4866,12.4795,12.4866,35200.0
2012-10-01 13:15:00,17.6,17.61,17.6,17.61,43200.0,12.4795,12.4866,12.4795,12.4866,43200.0
2012-10-01 13:20:00,17.6,17.61,17.6,17.61,23600.0,12.4795,12.4866,12.4795,12.4866,23600.0
2012-10-01 13:25:00,17.61,17.61,17.6,17.6,51200.0,12.4866,12.4866,12.4795,12.4795,51200.0
2012-10-01 13:30:00,17.6,17.6,17.59,17.6,57600.0,12.4795,12.4795,12.4724,12.4795,57600.0
2012-10-01 13:35:00,17.6,17.6,17.59,17.6,46000.0,12.4795,12.4795,12.4724,12.4795,46000.0
2012-10-01 13:40:00,17.59,17.61,17.59,17.6,59200.0,12.4724,12.4866,12.4724,12.4795,59200.0
2012-10-01 13:45:00,17.61,17.61,17.6,17.6,37600.0,12.4866,12.4866,12.4795,12.4795,37600.0
2012-10-01 13:50:00,17.61,17.63,17.6,17.62,83200.0,12.4866,12.5007,12.4795,12.4936,83200.0
2012-10-01 13:55:00,17.62,17.63,17.62,17.63,46400.0,12.4936,12.5007,12.4936,12.5007,46400.0
2012-10-01 14:00:00,17.63,17.63,17.62,17.63,77600.0,12.5007,12.5007,12.4936,12.5007,77600.0
2012-10-01 14:05:00,17.63,17.63,17.61,17.62,52800.0,12.5007,12.5007,12.4866,12.4936,52800.0
2012-10-01 14:10:00,17.62,17.62,17.6,17.61,49200.0,12.4936,12.4936,12.4795,12.4866,49200.0
2012-10-01 14:15:00,17.61,17.61,17.6,17.6,54800.0,12.4866,12.4866,12.4795,12.4795,54800.0
2012-10-01 14:20:00,17.6,17.61,17.6,17.6,37200.0,12.4795,12.4866,12.4795,12.4795,37200.0
2012-10-01 14:25:00,17.6,17.61,17.6,17.6,87200.0,12.4795,12.4866,12.4795,12.4795,87200.0
2012-10-01 14:30:00,17.6,17.61,17.6,17.61,32000.0,12.4795,12.4866,12.4795,12.4866,32000.0
2012-10-01 14:35:00,17.61,17.62,17.6,17.62,93600.0,12.4866,12.4936,12.4795,12.4936,93600.0
2012-10-01 14:40:00,17.62,17.63,17.61,17.63,54400.0,12.4936,12.5007,12.4866,12.5007,54400.0
2012-10-01 14:45:00,17.62,17.63,17.6,17.6,81600.0,12.4936,12.5007,12.4795,12.4795,81600.0
2012-10-01 14:50:00,17.6,17.61,17.6,17.61,68000.0,12.4795,12.4866,12.4795,12.4866,68000.0
2012-10-01 14:55:00,17.61,17.62,17.61,17.62,55600.0,12.4866,12.4936,12.4866,12.4936,55600.0
2012-10-01 15:00:00,17.62,17.62,17.59,17.6,40400.0,12.4936,12.4936,12.4724,12.4795,40400.0
2012-10-01 15:05:00,17.6,17.6,17.59,17.59,48400.0,12.4795,12.4795,12.4724,12.4724,48400.0
2012-10-01 15:10:00,17.59,17.59,17.57,17.57,83600.0,12.4724,12.4724,12.4582,12.4582,83600.0
2012-10-01 15:15:00,17.57,17.57,17.54,17.54,155200.0,12.4582,12.4582,12.4369,12.4369,155200.0
2012-10-01 15:20:00,17.54,17.55,17.52,17.52,216800.0,12.4369,12.444,12.4227,12.4227,216800.0
2012-10-01 15:25:00,17.52,17.55,17.51,17.54,125600.0,12.4227,12.444,12.4156,12.4369,125600.0
2012-10-01 15:30:00,17.54,17.54,17.52,17.52,90800.0,12.4369,12.4369,12.4227,12.4227,90800.0
2012-10-01 15:35:00,17.52,17.54,17.52,17.53,104000.0,12.4227,12.4369,12.4227,12.4298,104000.0
2012-10-01 15:40:00,17.53,17.54,17.53,17.53,117600.0,12.4298,12.4369,12.4298,12.4298,117600.0
2012-10-01 15:45:00,17.53,17.54,17.52,17.54,189600.0,12.4298,12.4369,12.4227,12.4369,189600.0
2012-10-01 15:50:00,17.54,17.54,17.52,17.53,131600.0,12.4369,12.4369,12.4227,12.4298,131600.0
2012-10-01 15:55:00,17.53,17.54,17.53,17.54,367600.0,12.4298,12.4369,12.4298,12.4369,367600.0
2012-10-02 09:30:00,17.62,17.68,17.58,17.66,298800.0,12.4936,12.5362,12.4653,12.522,298800.0
2012-10-02 09:35:00,17.65,17.66,17.64,17.64,94000.0,12.5149,12.522,12.5078,12.5078,94000.0
2012-10-02 09:40:00,17.65,17.66,17.64,17.64,42800.0,12.5149,12.522,12.5078,12.5078,42800.0
2012-10-02 09:45:00,17.64,17.65,17.63,17.64,74800.0,12.5078,12.5149,12.5007,12.5078,74800.0
2012-10-02 09:50:00,17.65,17.66,17.64,17.66,65200.0,12.5149,12.522,12.5078,12.522,65200.0
2012-10-02 09:55:00,17.66,17.66,17.63,17.63,74000.0,12.522,12.522,12.5007,12.5007,74000.0
2012-10-02 10:00:00,17.63,17.64,17.63,17.64,70400.0,12.5007,12.5078,12.5007,12.5078,70400.0
2012-10-02 10:05:00,17.65,17.66,17.65,17.65,44800.0,12.5149,12.522,12.5149,12.5149,44800.0
2012-10-02 10:10:00,17.65,17.65,17.61,17.62,56800.0,12.5149,12.5149,12.4866,12.4936,56800.0
2012-10-02 10:15:00,17.62,17.62,17.58,17.58,88400.0,12.4936,12.4936,12.4653,12.4653,88400.0
2012-10-02 10:20:00,17.58,17.58,17.57,17.58,58000.0,12.4653,12.4653,12.4582,12.4653,58000.0
2012-10-02 10:25:00,17.58,17.59,17.58,17.58,25200.0,12.4653,12.4724,12.4653,12.4653,25200.0
2012-10-02 10:30:00,17.58,17.6,17.58,17.59,38400.0,12.4653,12.4795,12.4653,12.4724,38400.0
2012-10-02 10:35:00,17.59,17.6,17.59,17.59,29200.0,12.4724,12.4795,12.4724,12.4724,29200.0
2012-10-02 10:40:00,17.59,17.59,17.58,17.58,38800.0,12.4724,12.4724,12.4653,12.4653,38800.0
2012-10-02 10:45:00,17.58,17.58,17.57,17.57,44000.0,12.4653,12.4653,12.4582,12.4582,44000.0
2012-10-02 10:50:00,17.57,17.57,17.53,17.54,62000.0,12.4582,12.4582,12.4298,12.4369,62000.0
2012-10-02 10:55:00,17.54,17.54,17.53,17.53,36800.0,12.4369,12.4369,12.4298,12.4298,36800.0
2012-10-02 11:00:00,17.53,17.56,17.53,17.56,62800.0,12.4298,12.4511,12.4298,12.4511,62800.0
2012-10-02 11:05:00,17.56,17.56,17.55,17.56,32400.0,12.4511,12.4511,12.444,12.4511,32400.0
2012-10-02 11:10:00,17.56,17.57,17.56,17.57,43600.0,12.4511,12.4582,12.4511,12.4582,43600.0
2012-10-02 11:15:00,17.57,17.58,17.57,17.58,29600.0,12.4582,12.4653,12.4582,12.4653,29600.0
2012-10-02 11:20:00,17.57,17.59,17.57,17.59,50800.0,12.4582,12.4724,12.4582,12.4724,50800.0
2012-10-02 11:25:00,17.59,17.61,17.58,17.59,50000.0,12.4724,12.4866,12.4653,12.4724,50000.0
2012-10-02 11:30:00,17.58,17.6,17.58,17.58,50000.0,12.4653,12.4795,12.4653,12.4653,50000.0
2012-10-02 11:35:00,17.57,17.57,17.54,17.55,78000.0,12.4582,12.4582,12.4369,12.444,78000.0
2012-10-02 11:40:00,17.54,17.55,17.54,17.55,48000.0,12.4369,12.444,12.4369,12.444,48000.0
2012-10-02 11:45:00,17.55,17.55,17.54,17.55,11200.0,12.444,12.444,12.4369,12.444,11200.0
2012-10-02 11:50:00,17.54,17.54,17.54,17.54,21600.0,12.4369,12.4369,12.4369,12.4369,21600.0
2012-10-02 11:55:00,17.54,17.54,17.53,17.53,27200.0,12.4369,12.4369,12.4298,12.4298,27200.0
2012-10-02 12:00:00,17.53,17.55,17.53,17.55,25200.0,12.4298,12.444,12.4298,12.444,25200.0
2012-10-02 12:05:00,17.55,17.56,17.54,17.54,35600.0,12.444,12.4511,12.4369,12.4369,35600.0
2012-10-02 12:10:00,17.55,17.56,17.54,17.56,86000.0,12.444,12.4511,12.4369,12.4511,86000.0
2012-10-02 12:15:00,17.56,17.58,17.56,17.58,56000.0,12.4511,12.4653,12.4511,12.4653,56000.0
2012-10-02 12:20:00,17.57,17.59,17.57,17.58,27200.0,12.4582,12.4724,12.4582,12.4653,27200.0
2012-10-02 12:25:00,17.58,17.59,17.58,17.59,15200.0,12.4653,12.4724,12.4653,12.4724,15200.0
2012-10-02 12:30:00,17.59,17.59,17.57,17.57,45200.0,12.4724,12.4724,12.4582,12.4582,45200.0
2012-10-02 12:35:00,17.57,17.58,17.57,17.58,38400.0,12.4582,12.4653,12.4582,12.4653,38400.0
2012-10-02 12:40:00,17.58,17.59,17.58,17.58,15200.0,12.4653,12.4724,12.4653,12.4653,15200.0
2012-10-02 12:45:00,17.58,17.58,17.57,17.57,20800.0,12.4653,12.4653,12.4582,12.4582,20800.0
2012-10-02 12:50:00,17.57,17.58,17.57,17.58,23200.0,12.4582,12.4653,12.4582,12.4653,23200.0
2012-10-02 12:55:00,17.58,17.58,17.58,17.58,14000.0,12.4653,12.4653,12.4653,12.4653,14000.0
2012-10-02 13:00:00,17.58,17.58,17.58,17.58,15600.0,12.4653,12.4653,12.4653,12.4653,15600.0
2012-10-02 13:05:00,17.58,17.58,17.58,17.58,16400.0,12.4653,12.4653,12.4653,12.4653,16400.0
2012-10-02 13:10:00,17.58,17.58,17.57,17.57,28800.0,12.4653,12.4653,12.4582,12.4582,28800.0
2012-10-02 13:15:00,17.58,17.58,17.57,17.57,24400.0,12.4653,12.4653,12.4582,12.4582,24400.0
2012-10-02 13:20:00,17.57,17.57,17.57,17.57,41200.0,12.4582,12.4582,12.4582,12.4582,41200.0
2012-10-02 13:25:00,17.57,17.57,17.56,17.57,40000.0,12.4582,12.4582,12.4511,12.4582,40000.0
2012-10-02 13:30:00,17.57,17.57,17.56,17.57,43200.0,12.4582,12.4582,12.4511,12.4582,43200.0
2012-10-02 13:35:00,17.57,17.6,17.57,17.6,20400.0,12.4582,12.4795,12.4582,12.4795,20400.0
2012-10-02 13:40:00,17.6,17.62,17.6,17.61,17600.0,12.4795,12.4936,12.4795,12.4866,17600.0
2012-10-02 13:45:00,17.61,17.61,17.59,17.59,30000.0,12.4866,12.4866,12.4724,12.4724,30000.0
2012-10-02 13:50:00,17.59,17.6,17.58,17.59,28000.0,12.4724,12.4795,12.4653,12.4724,28000.0
2012-10-02 13:55:00,17.59,17.59,17.56,17.57,32400.0,12.4724,12.4724,12.4511,12.4582,32400.0
2012-10-02 14:00:00,17.58,17.59,17.58,17.59,42400.0,12.4653,12.4724,12.4653,12.4724,42400.0
2012-10-02 14:05:00,17.59,17.59,17.58,17.58,55200.0,12.4724,12.4724,12.4653,12.4653,55200.0
2012-10-02 14:10:00,17.58,17.58,17.57,17.58,68400.0,12.4653,12.4653,12.4582,12.4653,68400.0
2012-10-02 14:15:00,17.58,17.6,17.58,17.59,34000.0,12.4653,12.4795,12.4653,12.4724,34000.0
2012-10-02 14:20:00,17.59,17.59,17.58,17.58,14400.0,12.4724,12.4724,12.4653,12.4653,14400.0
2012-10-02 14:25:00,17.57,17.57,17.55,17.57,35600.0,12.4582,12.4582,12.444,12.4582,35600.0
2012-10-02 14:30:00,17.56,17.58,17.55,17.57,56000.0,12.4511,12.4653,12.444,12.4582,56000.0
2012-10-02 14:35:00,17.57,17.57,17.55,17.56,62400.0,12.4582,12.4582,12.444,12.4511,62400.0
2012-10-02 14:40:00,17.55,17.57,17.55,17.56,60800.0,12.444,12.4582,12.444,12.4511,60800.0
2012-10-02 14:45:00,17.56,17.57,17.56,17.56,31600.0,12.4511,12.4582,12.4511,12.4511,31600.0
2012-10-02 14:50:00,17.56,17.58,17.56,17.58,53200.0,12.4511,12.4653,12.4511,12.4653,53200.0
2012-10-02 14:55:00,17.58,17.58,17.56,17.57,61200.0,12.4653,12.4653,12.4511,12.4582,61200.0
2012-10-02 15:00:00,17.57,17.59,17.57,17.58,54000.0,12.4582,12.4724,12.4582,12.4653,54000.0
2012-10-02 15:05:00,17.59,17.59,17.57,17.57,39600.0,12.4724,12.4724,12.4582,12.4582,39600.0
2012-10-02 15:10:00,17.57,17.58,17.56,17.58,69200.0,12.4582,12.4653,12.4511,12.4653,69200.0
2012-10-02 15:15:00,17.58,17.58,17.57,17.58,43600.0,12.4653,12.4653,12.4582,12.4653,43600.0
2012-10-02 15:20:00,17.58,17.59,17.57,17.58,50800.0,12.4653,12.4724,12.4582,12.4653,50800.0
2012-10-02 15:25:00,17.58,17.59,17.57,17.58,54000.0,12.4653,12.4724,12.4582,12.4653,54000.0
2012-10-02 15:30:00,17.58,17.59,17.58,17.58,76400.0,12.4653,12.4724,12.4653,12.4653,76400.0
2012-10-02 15:35:00,17.58,17.6,17.57,17.59,148000.0,12.4653,12.4795,12.4582,12.4724,148000.0
2012-10-02 15:40:00,17.59,17.61,17.59,17.6,118800.0,12.4724,12.4866,12.4724,12.4795,118800.0
2012-10-02 15:45:00,17.6,17.62,17.6,17.62,209600.0,12.4795,12.4936,12.4795,12.4936,209600.0
2012-10-02 15:50:00,17.62,17.63,17.61,17.62,238800.0,12.4936,12.5007,12.4866,12.4936,238800.0
2012-10-02 15:55:00,17.63,17.64,17.62,17.64,441600.0,12.5007,12.5078,12.4936,12.5078,441600.0
2012-10-03 09:30:00,17.66,17.68,17.62,17.63,123200.0,12.522,12.5362,12.4936,12.5007,123200.0
2012-10-03 09:35:00,17.62,17.7,17.62,17.7,76000.0,12.4936,12.5504,12.4936,12.5504,76000.0
2012-10-03 09:40:00,17.68,17.71,17.68,17.7,42000.0,12.5362,12.5575,12.5362,12.5504,42000.0
2012-10-03 09:45:00,17.7,17.7,17.67,17.67,68400.0,12.5504,12.5504,12.5291,12.5291,68400.0
2012-10-03 09:50:00,17.67,17.68,17.66,17.67,66000.0,12.5291,12.5362,12.522,12.5291,66000.0
2012-10-03 09:55:00,17.67,17.67,17.65,17.66,61200.0,12.5291,12.5291,12.5149,12.522,61200.0
2012-10-03 10:00:00,17.66,17.7,17.65,17.66,98000.0,12.522,12.5504,12.5149,12.522,98000.0
2012-10-03 10:05:00,17.66,17.67,17.65,17.67,36000.0,12.522,12.5291,12.5149,12.5291,36000.0
2012-10-03 10:10:00,17.67,17.67,17.66,17.66,44400.0,12.5291,12.5291,12.522,12.522,44400.0
2012-10-03 10:15:00,17.66,17.7,17.66,17.69,56000.0,12.522,12.5504,12.522,12.5433,56000.0
2012-10-03 10:20:00,17.7,17.7,17.68,17.69,37600.0,12.5504,12.5504,12.5362,12.5433,37600.0
2012-10-03 10:25:00,17.69,17.71,17.69,17.7,33600.0,12.5433,12.5575,12.5433,12.5504,33600.0
2012-10-03 10:30:00,17.7,17.71,17.69,17.7,36400.0,12.5504,12.5575,12.5433,12.5504,36400.0
2012-10-03 10:35:00,17.7,17.71,17.7,17.71,36000.0,12.5504,12.5575,12.5504,12.5575,36000.0
2012-10-03 10:40:00,17.71,17.71,17.7,17.71,25200.0,12.5575,12.5575,12.5504,12.5575,25200.0
2012-10-03 10:45:00,17.71,17.72,17.71,17.71,45600.0,12.5575,12.5646,12.5575,12.5575,45600.0
2012-10-03 10:50:00,17.71,17.71,17.7,17.71,95600.0,12.5575,12.5575,12.5504,12.5575,95600.0
2012-10-03 10:55:00,17.71,17.72,17.7,17.71,91600.0,12.5575,12.5646,12.5504,12.5575,91600.0
2012-10-03 11:00:00,17.71,17.72,17.7,17.72,55200.0,12.5575,12.5646,12.5504,12.5646,55200.0
2012-10-03 11:05:00,17.72,17.73,17.71,17.72,61200.0,12.5646,12.5716,12.5575,12.5646,61200.0
2012-10-03 11:10:00,17.72,17.73,17.72,17.72,153600.0,12.5646,12.5716,12.5646,12.5646,153600.0
2012-10-03 11:15:00,17.72,17.72,17.71,17.72,45600.0,12.5646,12.5646,12.5575,12.5646,45600.0
2012-10-03 11:20:00,17.72,17.73,17.71,17.72,46400.0,12.5646,12.5716,12.5575,12.5646,46400.0
2012-10-03 11:25:00,17.72,17.73,17.71,17.72,25200.0,12.5646,12.5716,12.5575,12.5646,25200.0
2012-10-03 11:30:00,17.72,17.73,17.72,17.73,40400.0,12.5646,12.5716,12.5646,12.5716,40400.0
2012-10-03 11:35:00,17.73,17.73,17.72,17.72,38400.0,12.5716,12.5716,12.5646,12.5646,38400.0
2012-10-03 11:40:00,17.73,17.73,17.72,17.73,48000.0,12.5716,12.5716,12.5646,12.5716,48000.0
2012-10-03 11:45:00,17.73,17.73,17.72,17.72,103200.0,12.5716,12.5716,12.5646,12.5646,103200.0
2012-10-03 11:50:00,17.72,17.73,17.72,17.73,33600.0,12.5646,12.5716,12.5646,12.5716,33600.0
2012-10-03 11:55:00,17.73,17.73,17.71,17.72,82000.0,12.5716,12.5716,12.5575,12.5646,82000.0
2012-10-03 12:00:00,17.72,17.73,17.72,17.73,50800.0,12.5646,12.5716,12.5646,12.5716,50800.0
2012-10-03 12:05:00,17.73,17.73,17.72,17.73,39200.0,12.5716,12.5716,12.5646,12.5716,39200.0
2012-10-03 12:10:00,17.73,17.73,17.72,17.72,24400.0,12.5716,12.5716,12.5646,12.5646,24400.0
2012-10-03 12:15:00,17.72,17.73,17.72,17.72,30400.0,12.5646,12.5716,12.5646,12.5646,30400.0
2012-10-03 12:20:00,17.72,17.73,17.72,17.72,34800.0,12.5646,12.5716,12.5646,12.5646,34800.0
2012-10-03 12:25:00,17.72,17.73,17.72,17.72,33200.0,12.5646,12.5716,12.5646,12.5646,33200.0
2012-10-03 12:30:00,17.72,17.73,17.72,17.73,33600.0,12.5646,12.5716,12.5646,12.5716,33600.0
2012-10-03 12:35:00,17.73,17.73,17.72,17.73,18400.0,12.5716,12.5716,12.5646,12.5716,18400.0
2012-10-03 12:40:00,17.73,17.73,17.72,17.72,26000.0,12.5716,12.5716,12.5646,12.5646,26000.0
2012-10-03 12:45:00,17.72,17.73,17.72,17.72,21200.0,12.5646,12.5716,12.5646,12.5646,21200.0
2012-10-03 12:50:00,17.72,17.72,17.72,17.72,10800.0,12.5646,12.5646,12.5646,12.5646,10800.0
2012-10-03 12:55:00,17.72,17.72,17.71,17.71,54000.0,12.5646,12.5646,12.5575,12.5575,54000.0
2012-10-03 13:00:00,17.72,17.73,17.72,17.72,56400.0,12.5646,12.5716,12.5646,12.5646,56400.0
2012-10-03 13:05:00,17.72,17.72,17.71,17.71,13200.0,12.5646,12.5646,12.5575,12.5575,13200.0
2012-10-03 13:10:00,17.71,17.72,17.71,17.72,48800.0,12.5575,12.5646,12.5575,12.5646,48800.0
2012-10-03 13:15:00,17.72,17.72,17.72,17.72,14000.0,12.5646,12.5646,12.5646,12.5646,14000.0
2012-10-03 13:20:00,17.72,17.72,17.71,17.71,250800.0,12.5646,12.5646,12.5575,12.5575,250800.0
2012-10-03 13:25:00,17.71,17.71,17.71,17.71,30800.0,12.5575,12.5575,12.5575,12.5575,30800.0
2012-10-03 13:30:00,17.71,17.71,17.69,17.69,24800.0,12.5575,12.5575,12.5433,12.5433,24800.0
2012-10-03 13:35:00,17.69,17.69,17.66,17.66,42000.0,12.5433,12.5433,12.522,12.522,42000.0
2012-10-03 13:40:00,17.66,17.69,17.66,17.69,42400.0,12.522,12.5433,12.522,12.5433,42400.0
2012-10-03 13:45:00,17.69,17.69,17.68,17.68,40000.0,12.5433,12.5433,12.5362,12.5362,40000.0
2012-10-03 13:50:00,17.68,17.69,17.68,17.68,29600.0,12.5362,12.5433,12.5362,12.5362,29600.0
2012-10-03 13:55:00,17.68,17.68,17.68,17.68,26800.0,12.5362,12.5362,12.5362,12.5362,26800.0
2012-10-03 14:00:00,17.68,17.69,17.68,17.68,12800.0,12.5362,12.5433,12.5362,12.5362,12800.0
2012-10-03 14:05:00,17.68,17.69,17.68,17.68,18400.0,12.5362,12.5433,12.5362,12.5362,18400.0
2012-10-03 14:10:00,17.69,17.69,17.68,17.69,22800.0,12.5433,12.5433,12.5362,12.5433,22800.0
2012-10-03 14:15:00,17.68,17.69,17.68,17.68,34400.0,12.5362,12.5433,12.5362,12.5362,34400.0
2012-10-03 14:20:00,17.68,17.68,17.66,17.66,60400.0,12.5362,12.5362,12.522,12.522,60400.0
2012-10-03 14:25:00,17.66,17.67,17.66,17.66,61200.0,12.522,12.5291,12.522,12.522,61200.0
2012-10-03 14:30:00,17.66,17.67,17.66,17.67,31600.0,12.522,12.5291,12.522,12.5291,31600.0
2012-10-03 14:35:00,17.67,17.68,17.67,17.67,33200.0,12.5291,12.5362,12.5291,12.5291,33200.0
2012-10-03 14:40:00,17.67,17.68,17.67,17.67,29200.0,12.5291,12.5362,12.5291,12.5291,29200.0
2012-10-03 14:45:00,17.67,17.67,17.66,17.66,38000.0,12.5291,12.5291,12.522,12.522,38000.0
2012-10-03 14:50:00,17.65,17.66,17.65,17.65,54000.0,12.5149,12.522,12.5149,12.5149,54000.0
2012-10-03 14:55:00,17.65,17.66,17.65,17.65,41200.0,12.5149,12.522,12.5149,12.5149,41200.0
2012-10-03 15:00:00,17.65,17.66,17.65,17.66,48000.0,12.5149,12.522,12.5149,12.522,48000.0
2012-10-03 15:05:00,17.66,17.66,17.65,17.66,39200.0,12.522,12.522,12.5149,12.522,39200.0
2012-10-03 15:10:00,17.66,17.66,17.65,17.66,34800.0,12.522,12.522,12.5149,12.522,34800.0
2012-10-03 15:15:00,17.66,17.67,17.66,17.67,66000.0,12.522,12.5291,12.522,12.5291,66000.0
2012-10-03 15:20:00,17.67,17.68,17.66,17.67,58400.0,12.5291,12.5362,12.522,12.5291,58400.0
2012-10-03 15:25:00,17.67,17.69,17.67,17.69,56800.0,12.5291,12.5433,12.5291,12.5433,56800.0
2012-10-03 15:30:00,17.69,17.69,17.68,17.68,67200.0,12.5433,12.5433,12.5362,12.5362,67200.0
2012-10-03 15:35:00,17.68,17.68,17.66,17.67,80000.0,12.5362,12.5362,12.522,12.5291,80000.0
2012-10-03 15:40:00,17.68,17.68,17.67,17.67,144000.0,12.5362,12.5362,12.5291,12.5291,144000.0
2012-10-03 15:45:00,17.67,17.68,17.66,17.66,159200.0,12.5291,12.5362,12.522,12.522,159200.0
2012-10-03 15:50:00,17.66,17.68,17.66,17.68,113600.0,12.522,12.5362,12.522,12.5362,113600.0
2012-10-03 15:55:00,17.68,17.68,17.67,17.68,318400.0,12.5362,12.5362,12.5291,12.5362,318400.0
2012-10-04 09:30:00,17.74,17.74,17.7,17.74,82800.0,12.5787,12.5787,12.5504,12.5787,82800.0
2012-10-04 09:35:00,17.75,17.79,17.75,17.79,109200.0,12.5858,12.6142,12.5858,12.6142,109200.0
2012-10-04 09:40:00,17.78,17.8,17.74,17.74,211600.0,12.6071,12.6213,12.5787,12.5787,211600.0
2012-10-04 09:45:00,17.75,17.78,17.74,17.76,64400.0,12.5858,12.6071,12.5787,12.5929,64400.0
2012-10-04 09:50:00,17.77,17.8,17.76,17.79,52000.0,12.6,12.6213,12.5929,12.6142,52000.0
2012-10-04 09:55:00,17.79,17.84,17.79,17.83,76400.0,12.6142,12.6496,12.6142,12.6425,76400.0
2012-10-04 10:00:00,17.84,17.84,17.81,17.84,48400.0,12.6496,12.6496,12.6284,12.6496,48400.0
2012-10-04 10:05:00,17.84,17.87,17.83,17.87,60400.0,12.6496,12.6709,12.6425,12.6709,60400.0
2012-10-04 10:10:00,17.88,17.92,17.88,17.91,150800.0,12.678,12.7064,12.678,12.6993,150800.0
2012-10-04 10:15:00,17.91,17.91,17.88,17.89,63200.0,12.6993,12.6993,12.678,12.6851,63200.0
2012-10-04 10:20:00,17.88,17.89,17.86,17.87,84800.0,12.678,12.6851,12.6638,12.6709,84800.0
2012-10-04 10:25:00,17.87,17.87,17.85,17.85,23200.0,12.6709,12.6709,12.6567,12.6567,23200.0
2012-10-04 10:30:00,17.85,17.85,17.84,17.84,41200.0,12.6567,12.6567,12.6496,12.6496,41200.0
2012-10-04 10:35:00,17.84,17.86,17.84,17.86,30800.0,12.6496,12.6638,12.6496,12.6638,30800.0
2012-10-04 10:40:00,17.86,17.86,17.84,17.85,41600.0,12.6638,12.6638,12.6496,12.6567,41600.0
2012-10-04 10:45:00,17.84,17.84,17.81,17.81,34800.0,12.6496,12.6496,12.6284,12.6284,34800.0
2012-10-04 10:50:00,17.81,17.81,17.8,17.81,22800.0,12.6284,12.6284,12.6213,12.6284,22800.0
2012-10-04 10:55:00,17.81,17.83,17.81,17.83,23600.0,12.6284,12.6425,12.6284,12.6425,23600.0
2012-10-04 11:00:00,17.83,17.83,17.82,17.82,18800.0,12.6425,12.6425,12.6355,12.6355,18800.0
2012-10-04 11:05:00,17.82,17.82,17.79,17.81,73600.0,12.6355,12.6355,12.6142,12.6284,73600.0
2012-10-04 11:10:00,17.8,17.81,17.8,17.81,34800.0,12.6213,12.6284,12.6213,12.6284,34800.0
2012-10-04 11:15:00,17.81,17.82,17.8,17.8,24800.0,12.6284,12.6355,12.6213,12.6213,24800.0
2012-10-04 11:20:00,17.8,17.8,17.79,17.79,25600.0,12.6213,12.6213,12.6142,12.6142,25600.0
2012-10-04 11:25:00,17.79,17.82,17.79,17.8,32800.0,12.6142,12.6355,12.6142,12.6213,32800.0
2012-10-04 11:30:00,17.8,17.82,17.8,17.82,51200.0,12.6213,12.6355,12.6213,12.6355,51200.0
2012-10-04 11:35:00,17.82,17.82,17.81,17.81,20400.0,12.6355,12.6355,12.6284,12.6284,20400.0
2012-10-04 11:40:00,17.81,17.81,17.8,17.8,30400.0,12.6284,12.6284,12.6213,12.6213,30400.0
2012-10-04 11:45:00,17.8,17.8,17.79,17.8,26400.0,12.6213,12.6213,12.6142,12.6213,26400.0
2012-10-04 11:50:00,17.8,17.8,17.79,17.8,26000.0,12.6213,12.6213,12.6142,12.6213,26000.0
2012-10-04 11:55:00,17.8,17.81,17.8,17.81,13600.0,12.6213,12.6284,12.6213,12.6284,13600.0
2012-10-04 12:00:00,17.81,17.83,17.81,17.83,38000.0,12.6284,12.6425,12.6284,12.6425,38000.0
2012-10-04 12:05:00,17.82,17.83,17.81,17.83,47200.0,12.6355,12.6425,12.6284,12.6425,47200.0
2012-10-04 12:10:00,17.83,17.84,17.82,17.82,67200.0,12.6425,12.6496,12.6355,12.6355,67200.0
2012-10-04 12:15:00,17.82,17.82,17.81,17.81,35200.0,12.6355,12.6355,12.6284,12.6284,35200.0
2012-10-04 12:20:00,17.82,17.83,17.81,17.83,32400.0,12.6355,12.6425,12.6284,12.6425,32400.0
2012-10-04 12:25:00,17.83,17.83,17.82,17.82,30400.0,12.6425,12.6425,12.6355,12.6355,30400.0
2012-10-04 12:30:00,17.82,17.83,17.82,17.83,20800.0,12.6355,12.6425,12.6355,12.6425,20800.0
2012-10-04 12:35:00,17.83,17.83,17.81,17.81,54800.0,12.6425,12.6425,12.6284,12.6284,54800.0
2012-10-04 12:40:00,17.81,17.81,17.8,17.8,20000.0,12.6284,12.6284,12.6213,12.6213,20000.0
2012-10-04 12:45:00,17.81,17.81,17.79,17.8,67600.0,12.6284,12.6284,12.6142,12.6213,67600.0
2012-10-04 12:50:00,17.8,17.8,17.79,17.79,12000.0,12.6213,12.6213,12.6142,12.6142,12000.0
2012-10-04 12:55:00,17.8,17.81,17.8,17.8,21600.0,12.6213,12.6284,12.6213,12.6213,21600.0
2012-10-04 13:00:00,17.81,17.82,17.81,17.81,19600.0,12.6284,12.6355,12.6284,12.6284,19600.0
2012-10-04 13:05:00,17.81,17.82,17.81,17.81,12000.0,12.6284,12.6355,12.6284,12.6284,12000.0
2012-10-04 13:10:00,17.82,17.82,17.81,17.82,22000.0,12.6355,12.6355,12.6284,12.6355,22000.0
2012-10-04 13:15:00,17.82,17.83,17.82,17.82,18400.0,12.6355,12.6425,12.6355,12.6355,18400.0
2012-10-04 13:20:00,17.82,17.83,17.82,17.82,18400.0,12.6355,12.6425,12.6355,12.6355,18400.0
2012-10-04 13:25:00,17.83,17.84,17.83,17.84,20400.0,12.6425,12.6496,12.6425,12.6496,20400.0
2012-10-04 13:30:00,17.83,17.84,17.83,17.84,19200.0,12.6425,12.6496,12.6425,12.6496,19200.0
2012-10-04 13:35:00,17.83,17.84,17.83,17.84,33200.0,12.6425,12.6496,12.6425,12.6496,33200.0
2012-10-04 13:40:00,17.84,17.84,17.82,17.84,18400.0,12.6496,12.6496,12.6355,12.6496,18400.0
2012-10-04 13:45:00,17.84,17.84,17.83,17.83,26000.0,12.6496,12.6496,12.6425,12.6425,26000.0
2012-10-04 13:50:00,17.83,17.84,17.83,17.84,18400.0,12.6425,12.6496,12.6425,12.6496,18400.0
2012-10-04 13:55:00,17.84,17.84,17.82,17.83,39200.0,12.6496,12.6496,12.6355,12.6425,39200.0
2012-10-04 14:00:00,17.83,17.83,17.81,17.83,92400.0,12.6425,12.6425,12.6284,12.6425,92400.0
2012-10-04 14:05:00,17.83,17.83,17.81,17.81,249200.0,12.6425,12.6425,12.6284,12.6284,249200.0
2012-10-04 14:10:00,17.81,17.81,17.8,17.8,63200.0,12.6284,12.6284,12.6213,12.6213,63200.0
2012-10-04 14:15:00,17.8,17.81,17.8,17.8,29600.0,12.6213,12.6284,12.6213,12.6213,29600.0
2012-10-04 14:20:00,17.8,17.8,17.79,17.79,26400.0,12.6213,12.6213,12.6142,12.6142,26400.0
2012-10-04 14:25:00,17.79,17.8,17.79,17.79,51200.0,12.6142,12.6213,12.6142,12.6142,51200.0
2012-10-04 14:30:00,17.79,17.8,17.79,17.8,86000.0,12.6142,12.6213,12.6142,12.6213,86000.0
2012-10-04 14:35:00,17.8,17.8,17.79,17.79,24400.0,12.6213,12.6213,12.6142,12.6142,24400.0
2012-10-04 14:40:00,17.8,17.8,17.79,17.79,27600.0,12.6213,12.6213,12.6142,12.6142,27600.0
2012-10-04 14:45:00,17.79,17.79,17.78,17.78,25600.0,12.6142,12.6142,12.6071,12.6071,25600.0
2012-10-04 14:50:00,17.78,17.78,17.77,17.78,24000.0,12.6071,12.6071,12.6,12.6071,24000.0
2012-10-04 14:55:00,17.77,17.77,17.76,17.76,32000.0,12.6,12.6,12.5929,12.5929,32000.0
2012-10-04 15:00:00,17.77,17.77,17.77,17.77,30800.0,12.6,12.6,12.6,12.6,30800.0
2012-10-04 15:05:00,17.77,17.78,17.77,17.77,32000.0,12.6,12.6071,12.6,12.6,32000.0
2012-10-04 15:10:00,17.77,17.78,17.77,17.77,48800.0,12.6,12.6071,12.6,12.6,48800.0
2012-10-04 15:15:00,17.77,17.78,17.77,17.78,74000.0,12.6,12.6071,12.6,12.6071,74000.0
2012-10-04 15:20:00,17.78,17.78,17.77,17.77,40400.0,12.6071,12.6071,12.6,12.6,40400.0
2012-10-04 15:25:00,17.77,17.77,17.76,17.77,49600.0,12.6,12.6,12.5929,12.6,49600.0
2012-10-04 15:30:00,17.76,17.76,17.75,17.76,82000.0,12.5929,12.5929,12.5858,12.5929,82000.0
2012-10-04 15:35:00,17.76,17.76,17.74,17.74,107200.0,12.5929,12.5929,12.5787,12.5787,107200.0
2012-10-04 15:40:00,17.74,17.75,17.73,17.74,125200.0,12.5787,12.5858,12.5716,12.5787,125200.0
2012-10-04 15:45:00,17.74,17.75,17.74,17.75,98000.0,12.5787,12.5858,12.5787,12.5858,98000.0
2012-10-04 15:50:00,17.75,17.75,17.75,17.75,151600.0,12.5858,12.5858,12.5858,12.5858,151600.0
2012-10-04 15:55:00,17.75,17.77,17.75,17.77,265600.0,12.5858,12.6,12.5858,12.6,265600.0
2012-10-05 09:30:00,17.79,17.8,17.68,17.76,181600.0,12.6142,12.6213,12.5362,12.5929,181600.0
2012-10-05 09:35:00,17.78,17.78,17.69,17.73,78000.0,12.6071,12.6071,12.5433,12.5716,78000.0
2012-10-05 09:40:00,17.73,17.76,17.73,17.74,63600.0,12.5716,12.5929,12.5716,12.5787,63600.0
2012-10-05 09:45:00,17.74,17.76,17.74,17.75,179200.0,12.5787,12.5929,12.5787,12.5858,179200.0
2012-10-05 09:50:00,17.75,17.77,17.75,17.75,61600.0,12.5858,12.6,12.5858,12.5858,61600.0
2012-10-05 09:55:00,17.75,17.78,17.75,17.77,124000.0,12.5858,12.6071,12.5858,12.6,124000.0
2012-10-05 10:00:00,17.77,17.77,17.75,17.75,52000.0,12.6,12.6,12.5858,12.5858,52000.0
2012-10-05 10:05:00,17.75,17.77,17.75,17.77,127200.0,12.5858,12.6,12.5858,12.6,127200.0
2012-10-05 10:10:00,17.77,17.8,17.76,17.8,120400.0,12.6,12.6213,12.5929,12.6213,120400.0
2012-10-05 10:15:00,17.8,17.81,17.8,17.8,46000.0,12.6213,12.6284,12.6213,12.6213,46000.0
2012-10-05 10:20:00,17.8,17.81,17.78,17.79,112000.0,12.6213,12.6284,12.6071,12.6142,112000.0
2012-10-05 10:25:00,17.79,17.79,17.78,17.79,33600.0,12.6142,12.6142,12.6071,12.6142,33600.0
2012-10-05 10:30:00,17.79,17.79,17.78,17.79,40800.0,12.6142,12.6142,12.6071,12.6142,40800.0
2012-10-05 10:35:00,17.79,17.79,17.79,17.79,42800.0,12.6142,12.6142,12.6142,12.6142,42800.0
2012-10-05 10:40:00,17.79,17.79,17.77,17.78,36000.0,12.6142,12.6142,12.6,12.6071,36000.0
2012-10-05 10:45:00,17.78,17.78,17.75,17.75,29200.0,12.6071,12.6071,12.5858,12.5858,29200.0
2012-10-05 10:50:00,17.75,17.76,17.75,17.75,116400.0,12.5858,12.5929,12.5858,12.5858,116400.0
2012-10-05 10:55:00,17.75,17.75,17.75,17.75,91600.0,12.5858,12.5858,12.5858,12.5858,91600.0
2012-10-05 11:00:00,17.75,17.76,17.75,17.76,66400.0,12.5858,12.5929,12.5858,12.5929,66400.0
2012-10-05 11:05:00,17.76,17.76,17.74,17.75,48800.0,12.5929,12.5929,12.5787,12.5858,48800.0
2012-10-05 11:10:00,17.75,17.76,17.75,17.75,44400.0,12.5858,12.5929,12.5858,12.5858,44400.0
2012-10-05 11:15:00,17.75,17.75,17.74,17.74,42000.0,12.5858,12.5858,12.5787,12.5787,42000.0
2012-10-05 11:20:00,17.74,17.75,17.74,17.75,16000.0,12.5787,12.5858,12.5787,12.5858,16000.0
2012-10-05 11:25:00,17.74,17.75,17.74,17.75,21600.0,12.5787,12.5858,12.5787,12.5858,21600.0
2012-10-05 11:30:00,17.75,17.76,17.75,17.75,28000.0,12.5858,12.5929,12.5858,12.5858,28000.0
2012-10-05 11:35:00,17.76,17.76,17.75,17.75,25200.0,12.5929,12.5929,12.5858,12.5858,25200.0
2012-10-05 11:40:00,17.75,17.75,17.74,17.74,69200.0,12.5858,12.5858,12.5787,12.5787,69200.0
2012-10-05 11:45:00,17.75,17.76,17.75,17.75,51200.0,12.5858,12.5929,12.5858,12.5858,51200.0
2012-10-05 11:50:00,17.75,17.76,17.75,17.76,62400.0,12.5858,12.5929,12.5858,12.5929,62400.0
2012-10-05 11:55:00,17.77,17.77,17.75,17.76,56800.0,12.6,12.6,12.5858,12.5929,56800.0
2012-10-05 12:00:00,17.76,17.77,17.76,17.76,62000.0,12.5929,12.6,12.5929,12.5929,62000.0
2012-10-05 12:05:00,17.76,17.76,17.75,17.76,57600.0,12.5929,12.5929,12.5858,12.5929,57600.0
2012-10-05 12:10:00,17.76,17.77,17.75,17.77,22800.0,12.5929,12.6,12.5858,12.6,22800.0
2012-10-05 12:15:00,17.77,17.77,17.76,17.76,32800.0,12.6,12.6,12.5929,12.5929,32800.0
2012-10-05 12:20:00,17.76,17.77,17.74,17.75,18800.0,12.5929,12.6,12.5787,12.5858,18800.0
2012-10-05 12:25:00,17.74,17.74,17.74,17.74,16400.0,12.5787,12.5787,12.5787,12.5787,16400.0
2012-10-05 12:30:00,17.74,17.76,17.74,17.76,154400.0,12.5787,12.5929,12.5787,12.5929,154400.0
2012-10-05 12:35:00,17.76,17.76,17.75,17.75,40400.0,12.5929,12.5929,12.5858,12.5858,40400.0
2012-10-05 12:40:00,17.75,17.75,17.74,17.74,16000.0,12.5858,12.5858,12.5787,12.5787,16000.0
2012-10-05 12:45:00,17.74,17.74,17.73,17.74,19600.0,12.5787,12.5787,12.5716,12.5787,19600.0
2012-10-05 12:50:00,17.74,17.74,17.74,17.74,17600.0,12.5787,12.5787,12.5787,12.5787,17600.0
2012-10-05 12:55:00,17.74,17.74,17.73,17.73,8400.0,12.5787,12.5787,12.5716,12.5716,8400.0
2012-10-05 13:00:00,17.74,17.74,17.73,17.74,27200.0,12.5787,12.5787,12.5716,12.5787,27200.0
2012-10-05 13:05:00,17.74,17.74,17.73,17.73,29600.0,12.5787,12.5787,12.5716,12.5716,29600.0
2012-10-05 13:10:00,17.74,17.74,17.73,17.73,91600.0,12.5787,12.5787,12.5716,12.5716,91600.0
2012-10-05 13:15:00,17.74,17.74,17.74,17.74,14400.0,12.5787,12.5787,12.5787,12.5787,14400.0
2012-10-05 13:20:00,17.74,17.74,17.73,17.73,23600.0,12.5787,12.5787,12.5716,12.5716,23600.0
2012-10-05 13:25:00,17.73,17.74,17.72,17.72,29200.0,12.5716,12.5787,12.5646,12.5646,29200.0
2012-10-05 13:30:00,17.72,17.73,17.72,17.72,63600.0,12.5646,12.5716,12.5646,12.5646,63600.0
2012-10-05 13:35:00,17.72,17.72,17.69,17.7,64800.0,12.5646,12.5646,12.5433,12.5504,64800.0
2012-10-05 13:40:00,17.69,17.7,17.69,17.69,90400.0,12.5433,12.5504,12.5433,12.5433,90400.0
2012-10-05 13:45:00,17.69,17.69,17.68,17.68,36000.0,12.5433,12.5433,12.5362,12.5362,36000.0
2012-10-05 13:50:00,17.68,17.7,17.68,17.7,37600.0,12.5362,12.5504,12.5362,12.5504,37600.0
2012-10-05 13:55:00,17.7,17.7,17.69,17.69,9600.0,12.5504,12.5504,12.5433,12.5433,9600.0
2012-10-05 14:00:00,17.7,17.7,17.68,17.69,59600.0,12.5504,12.5504,12.5362,12.5433,59600.0
2012-10-05 14:05:00,17.69,17.7,17.69,17.7,20400.0,12.5433,12.5504,12.5433,12.5504,20400.0
2012-10-05 14:10:00,17.7,17.7,17.69,17.7,64800.0,12.5504,12.5504,12.5433,12.5504,64800.0
2012-10-05 14:15:00,17.7,17.72,17.7,17.72,58400.0,12.5504,12.5646,12.5504,12.5646,58400.0
2012-10-05 14:20:00,17.72,17.74,17.72,17.74,62400.0,12.5646,12.5787,12.5646,12.5787,62400.0
2012-10-05 14:25:00,17.74,17.75,17.73,17.75,56400.0,12.5787,12.5858,12.5716,12.5858,56400.0
2012-10-05 14:30:00,17.75,17.75,17.74,17.74,33200.0,12.5858,12.5858,12.5787,12.5787,33200.0
2012-10-05 14:35:00,17.74,17.74,17.72,17.73,27200.0,12.5787,12.5787,12.5646,12.5716,27200.0
2012-10-05 14:40:00,17.72,17.73,17.72,17.73,22000.0,12.5646,12.5716,12.5646,12.5716,22000.0
2012-10-05 14:45:00,17.73,17.73,17.72,17.72,9200.0,12.5716,12.5716,12.5646,12.5646,9200.0
2012-10-05 14:50:00,17.72,17.72,17.71,17.71,10400.0,12.5646,12.5646,12.5575,12.5575,10400.0
2012-10-05 14:55:00,17.71,17.72,17.7,17.7,56400.0,12.5575,12.5646,12.5504,12.5504,56400.0
2012-10-05 15:00:00,17.7,17.71,17.7,17.71,36000.0,12.5504,12.5575,12.5504,12.5575,36000.0
2012-10-05 15:05:00,17.7,17.71,17.7,17.7,20400.0,12.5504,12.5575,12.5504,12.5504,20400.0
2012-10-05 15:10:00,17.7,17.71,17.7,17.71,34400.0,12.5504,12.5575,12.5504,12.5575,34400.0
2012-10-05 15:15:00,17.71,17.72,17.7,17.71,63600.0,12.5575,12.5646,12.5504,12.5575,63600.0
2012-10-05 15:20:00,17.71,17.71,17.7,17.71,58000.0,12.5575,12.5575,12.5504,12.5575,58000.0
2012-10-05 15:25:00,17.71,17.72,17.71,17.71,124400.0,12.5575,12.5646,12.5575,12.5575,124400.0
2012-10-05 15:30:00,17.71,17.71,17.69,17.69,49600.0,12.5575,12.5575,12.5433,12.5433,49600.0
2012-10-05 15:35:00,17.69,17.69,17.67,17.68,48800.0,12.5433,12.5433,12.5291,12.5362,48800.0
2012-10-05 15:40:00,17.68,17.69,17.68,17.69,67600.0,12.5362,12.5433,12.5362,12.5433,67600.0
2012-10-05 15:45:00,17.69,17.72,17.68,17.72,120000.0,12.5433,12.5646,12.5362,12.5646,120000.0
2012-10-05 15:50:00,17.72,17.72,17.69,17.7,115600.0,12.5646,12.5646,12.5433,12.5504,115600.0
2012-10-05 15:55:00,17.7,17.71,17.7,17.71,366400.0,12.5504,12.5575,12.5504,12.5575,366400.0
2012-10-08 09:30:00,17.73,17.75,17.65,17.74,104400.0,12.5716,12.5858,12.5149,12.5787,104400.0
2012-10-08 09:35:00,17.74,17.74,17.71,17.71,7600.0,12.5787,12.5787,12.5575,12.5575,7600.0
2012-10-08 09:40:00,17.71,17.73,17.66,17.66,20000.0,12.5575,12.5716,12.522,12.522,20000.0
2012-10-08 09:45:00,17.65,17.66,17.64,17.65,36800.0,12.5149,12.522,12.5078,12.5149,36800.0
2012-10-08 09:50:00,17.65,17.65,17.62,17.63,55600.0,12.5149,12.5149,12.4936,12.5007,55600.0
2012-10-08 09:55:00,17.62,17.63,17.62,17.62,12000.0,12.4936,12.5007,12.4936,12.4936,12000.0
2012-10-08 10:00:00,17.62,17.63,17.61,17.62,116400.0,12.4936,12.5007,12.4866,12.4936,116400.0
2012-10-08 10:05:00,17.62,17.63,17.61,17.62,36400.0,12.4936,12.5007,12.4866,12.4936,36400.0
2012-10-08 10:10:00,17.62,17.68,17.62,17.67,51600.0,12.4936,12.5362,12.4936,12.5291,51600.0
2012-10-08 10:15:00,17.66,17.68,17.65,17.68,77200.0,12.522,12.5362,12.5149,12.5362,77200.0
2012-10-08 10:20:00,17.68,17.68,17.67,17.67,32400.0,12.5362,12.5362,12.5291,12.5291,32400.0
2012-10-08 10:25:00,17.68,17.68,17.67,17.68,72800.0,12.5362,12.5362,12.5291,12.5362,72800.0
2012-10-08 10:30:00,17.68,17.68,17.67,17.68,22000.0,12.5362,12.5362,12.5291,12.5362,22000.0
2012-10-08 10:35:00,17.68,17.68,17.66,17.68,31200.0,12.5362,12.5362,12.522,12.5362,31200.0
2012-10-08 10:40:00,17.68,17.69,17.68,17.69,43200.0,12.5362,12.5433,12.5362,12.5433,43200.0
2012-10-08 10:45:00,17.69,17.69,17.67,17.67,42400.0,12.5433,12.5433,12.5291,12.5291,42400.0
2012-10-08 10:50:00,17.67,17.68,17.66,17.66,42800.0,12.5291,12.5362,12.522,12.522,42800.0
2012-10-08 10:55:00,17.66,17.67,17.66,17.66,26000.0,12.522,12.5291,12.522,12.522,26000.0
2012-10-08 11:00:00,17.66,17.67,17.66,17.66,33200.0,12.522,12.5291,12.522,12.522,33200.0
2012-10-08 11:05:00,17.66,17.66,17.65,17.66,27200.0,12.522,12.522,12.5149,12.522,27200.0
2012-10-08 11:10:00,17.66,17.68,17.66,17.66,70000.0,12.522,12.5362,12.522,12.522,70000.0
2012-10-08 11:15:00,17.67,17.69,17.67,17.69,27200.0,12.5291,12.5433,12.5291,12.5433,27200.0
2012-10-08 11:20:00,17.69,17.7,17.68,17.68,28800.0,12.5433,12.5504,12.5362,12.5362,28800.0
2012-10-08 11:25:00,17.68,17.68,17.67,17.67,28800.0,12.5362,12.5362,12.5291,12.5291,28800.0
2012-10-08 11:30:00,17.67,17.67,17.67,17.67,21200.0,12.5291,12.5291,12.5291,12.5291,21200.0
2012-10-08 11:35:00,17.67,17.67,17.66,17.66,27600.0,12.5291,12.5291,12.522,12.522,27600.0
2012-10-08 11:40:00,17.66,17.66,17.65,17.66,62400.0,12.522,12.522,12.5149,12.522,62400.0
2012-10-08 11:45:00,17.66,17.68,17.65,17.66,40400.0,12.522,12.5362,12.5149,12.522,40400.0
2012-10-08 11:50:00,17.66,17.66,17.65,17.66,24000.0,12.522,12.522,12.5149,12.522,24000.0
2012-10-08 11:55:00,17.66,17.66,17.65,17.65,44800.0,12.522,12.522,12.5149,12.5149,44800.0
2012-10-08 12:00:00,17.65,17.65,17.65,17.65,40000.0,12.5149,12.5149,12.5149,12.5149,40000.0
2012-10-08 12:05:00,17.65,17.65,17.64,17.64,44800.0,12.5149,12.5149,12.5078,12.5078,44800.0
2012-10-08 12:10:00,17.64,17.66,17.64,17.66,23200.0,12.5078,12.522,12.5078,12.522,23200.0
2012-10-08 12:15:00,17.65,17.66,17.65,17.66,14400.0,12.5149,12.522,12.5149,12.522,14400.0
2012-10-08 12:20:00,17.65,17.67,17.65,17.65,36800.0,12.5149,12.5291,12.5149,12.5149,36800.0
2012-10-08 12:25:00,17.65,17.66,17.65,17.65,127200.0,12.5149,12.522,12.5149,12.5149,127200.0
2012-10-08 12:30:00,17.65,17.66,17.65,17.66,20400.0,12.5149,12.522,12.5149,12.522,20400.0
2012-10-08 12:35:00,17.66,17.67,17.66,17.66,24800.0,12.522,12.5291,12.522,12.522,24800.0
2012-10-08 12:40:00,17.66,17.67,17.66,17.67,15200.0,12.522,12.5291,12.522,12.5291,15200.0
2012-10-08 12:45:00,17.67,17.67,17.66,17.66,30400.0,12.5291,12.5291,12.522,12.522,30400.0
2012-10-08 12:50:00,17.66,17.66,17.65,17.66,20000.0,12.522,12.522,12.5149,12.522,20000.0
2012-10-08 12:55:00,17.66,17.67,17.65,17.66,39600.0,12.522,12.5291,12.5149,12.522,39600.0
2012-10-08 13:00:00,17.66,17.68,17.66,17.68,60000.0,12.522,12.5362,12.522,12.5362,60000.0
2012-10-08 13:05:00,17.67,17.67,17.66,17.66,179200.0,12.5291,12.5291,12.522,12.522,179200.0
2012-10-08 13:10:00,17.66,17.68,17.66,17.67,93600.0,12.522,12.5362,12.522,12.5291,93600.0
2012-10-08 13:15:00,17.67,17.68,17.67,17.67,22000.0,12.5291,12.5362,12.5291,12.5291,22000.0
2012-10-08 13:20:00,17.67,17.67,17.67,17.67,27600.0,12.5291,12.5291,12.5291,12.5291,27600.0
2012-10-08 13:25:00,17.67,17.68,17.66,17.66,52800.0,12.5291,12.5362,12.522,12.522,52800.0
2012-10-08 13:30:00,17.67,17.68,17.67,17.67,20800.0,12.5291,12.5362,12.5291,12.5291,20800.0
2012-10-08 13:35:00,17.68,17.68,17.67,17.67,43600.0,12.5362,12.5362,12.5291,12.5291,43600.0
2012-10-08 13:40:00,17.67,17.68,17.66,17.67,20800.0,12.5291,12.5362,12.522,12.5291,20800.0
2012-10-08 13:45:00,17.67,17.68,17.67,17.67,8400.0,12.5291,12.5362,12.5291,12.5291,8400.0
2012-10-08 13:50:00,17.67,17.68,17.66,17.67,18400.0,12.5291,12.5362,12.522,12.5291,18400.0
2012-10-08 13:55:00,17.67,17.68,17.67,17.68,62000.0,12.5291,12.5362,12.5291,12.5362,62000.0
2012-10-08 14:00:00,17.68,17.68,17.67,17.67,58800.0,12.5362,12.5362,12.5291,12.5291,58800.0
2012-10-08 14:05:00,17.68,17.68,17.67,17.68,16000.0,12.5362,12.5362,12.5291,12.5362,16000.0
2012-10-08 14:10:00,17.68,17.68,17.67,17.68,22800.0,12.5362,12.5362,12.5291,12.5362,22800.0
2012-10-08 14:15:00,17.68,17.7,17.68,17.7,17600.0,12.5362,12.5504,12.5362,12.5504,17600.0
2012-10-08 14:20:00,17.7,17.7,17.68,17.68,48800.0,12.5504,12.5504,12.5362,12.5362,48800.0
2012-10-08 14:25:00,17.68,17.69,17.68,17.68,228400.0,12.5362,12.5433,12.5362,12.5362,228400.0
2012-10-08 14:30:00,17.68,17.69,17.68,17.69,16000.0,12.5362,12.5433,12.5362,12.5433,16000.0
2012-10-08 14:35:00,17.69,17.69,17.68,17.68,15600.0,12.5433,12.5433,12.5362,12.5362,15600.0
2012-10-08 14:40:00,17.68,17.68,17.66,17.66,33600.0,12.5362,12.5362,12.522,12.522,33600.0
2012-10-08 14:45:00,17.67,17.68,17.67,17.68,12400.0,12.5291,12.5362,12.5291,12.5362,12400.0
2012-10-08 14:50:00,17.68,17.68,17.67,17.67,24400.0,12.5362,12.5362,12.5291,12.5291,24400.0
2012-10-08 14:55:00,17.67,17.68,17.67,17.68,20400.0,12.5291,12.5362,12.5291,12.5362,20400.0
2012-10-08 15:00:00,17.69,17.7,17.68,17.7,30800.0,12.5433,12.5504,12.5362,12.5504,30800.0
2012-10-08 15:05:00,17.69,17.7,17.68,17.68,17600.0,12.5433,12.5504,12.5362,12.5362,17600.0
2012-10-08 15:10:00,17.68,17.68,17.68,17.68,14800.0,12.5362,12.5362,12.5362,12.5362,14800.0
2012-10-08 15:15:00,17.68,17.68,17.68,17.68,29200.0,12.5362,12.5362,12.5362,12.5362,29200.0
2012-10-08 15:20:00,17.68,17.68,17.66,17.67,24400.0,12.5362,12.5362,12.522,12.5291,24400.0
2012-10-08 15:25:00,17.67,17.67,17.67,17.67,68800.0,12.5291,12.5291,12.5291,12.5291,68800.0
2012-10-08 15:30:00,17.66,17.67,17.66,17.67,22400.0,12.522,12.5291,12.522,12.5291,22400.0
2012-10-08 15:35:00,17.67,17.68,17.67,17.68,25200.0,12.5291,12.5362,12.5291,12.5362,25200.0
2012-10-08 15:40:00,17.68,17.68,17.66,17.67,37200.0,12.5362,12.5362,12.522,12.5291,37200.0
2012-10-08 15:45:00,17.67,17.68,17.66,17.68,45200.0,12.5291,12.5362,12.522,12.5362,45200.0
2012-10-08 15:50:00,17.67,17.68,17.67,17.68,52800.0,12.5291,12.5362,12.5291,12.5362,52800.0
2012-10-08 15:55:00,17.68,17.68,17.67,17.68,107200.0,12.5362,12.5362,12.5291,12.5362,107200.0
2012-10-09 09:30:00,17.62,17.66,17.6,17.61,158000.0,12.4936,12.522,12.4795,12.4866,158000.0
2012-10-09 09:35:00,17.62,17.63,17.6,17.62,40400.0,12.4936,12.5007,12.4795,12.4936,40400.0
2012-10-09 09:40:00,17.63,17.66,17.61,17.65,45200.0,12.5007,12.522,12.4866,12.5149,45200.0
2012-10-09 09:45:00,17.65,17.65,17.63,17.64,52800.0,12.5149,12.5149,12.5007,12.5078,52800.0
2012-10-09 09:50:00,17.64,17.67,17.64,17.66,40800.0,12.5078,12.5291,12.5078,12.522,40800.0
2012-10-09 09:55:00,17.65,17.66,17.64,17.65,22800.0,12.5149,12.522,12.5078,12.5149,22800.0
2012-10-09 10:00:00,17.65,17.67,17.64,17.64,40400.0,12.5149,12.5291,12.5078,12.5078,40400.0
2012-10-09 10:05:00,17.64,17.66,17.64,17.65,13600.0,12.5078,12.522,12.5078,12.5149,13600.0
2012-10-09 10:10:00,17.65,17.68,17.65,17.68,31600.0,12.5149,12.5362,12.5149,12.5362,31600.0
2012-10-09 10:15:00,17.68,17.71,17.68,17.68,53200.0,12.5362,12.5575,12.5362,12.5362,53200.0
2012-10-09 10:20:00,17.68,17.7,17.68,17.68,24000.0,12.5362,12.5504,12.5362,12.5362,24000.0
2012-10-09 10:25:00,17.68,17.69,17.67,17.68,22000.0,12.5362,12.5433,12.5291,12.5362,22000.0
2012-10-09 10:30:00,17.67,17.68,17.65,17.68,29600.0,12.5291,12.5362,12.5149,12.5362,29600.0
2012-10-09 10:35:00,17.68,17.68,17.66,17.67,55600.0,12.5362,12.5362,12.522,12.5291,55600.0
2012-10-09 10:40:00,17.67,17.67,17.66,17.67,19200.0,12.5291,12.5291,12.522,12.5291,19200.0
2012-10-09 10:45:00,17.67,17.68,17.65,17.65,26400.0,12.5291,12.5362,12.5149,12.5149,26400.0
2012-10-09 10:50:00,17.66,17.66,17.64,17.64,122800.0,12.522,12.522,12.5078,12.5078,122800.0
2012-10-09 10:55:00,17.65,17.65,17.62,17.63,27600.0,12.5149,12.5149,12.4936,12.5007,27600.0
2012-10-09 11:00:00,17.63,17.63,17.61,17.61,36000.0,12.5007,12.5007,12.4866,12.4866,36000.0
2012-10-09 11:05:00,17.62,17.63,17.61,17.61,61600.0,12.4936,12.5007,12.4866,12.4866,61600.0
2012-10-09 11:10:00,17.61,17.62,17.61,17.61,113200.0,12.4866,12.4936,12.4866,12.4866,113200.0
2012-10-09 11:15:00,17.61,17.62,17.59,17.6,55200.0,12.4866,12.4936,12.4724,12.4795,55200.0
2012-10-09 11:20:00,17.6,17.6,17.57,17.57,72800.0,12.4795,12.4795,12.4582,12.4582,72800.0
2012-10-09 11:25:00,17.57,17.58,17.56,17.57,52800.0,12.4582,12.4653,12.4511,12.4582,52800.0
2012-10-09 11:30:00,17.57,17.58,17.56,17.58,64000.0,12.4582,12.4653,12.4511,12.4653,64000.0
2012-10-09 11:35:00,17.58,17.58,17.57,17.57,40400.0,12.4653,12.4653,12.4582,12.4582,40400.0
2012-10-09 11:40:00,17.57,17.57,17.55,17.56,52800.0,12.4582,12.4582,12.444,12.4511,52800.0
2012-10-09 11:45:00,17.56,17.59,17.56,17.58,86000.0,12.4511,12.4724,12.4511,12.4653,86000.0
2012-10-09 11:50:00,17.58,17.59,17.57,17.58,135200.0,12.4653,12.4724,12.4582,12.4653,135200.0
2012-10-09 11:55:00,17.58,17.58,17.56,17.57,28000.0,12.4653,12.4653,12.4511,12.4582,28000.0
2012-10-09 12:00:00,17.57,17.59,17.57,17.59,22400.0,12.4582,12.4724,12.4582,12.4724,22400.0
2012-10-09 12:05:00,17.59,17.59,17.56,17.58,111600.0,12.4724,12.4724,12.4511,12.4653,111600.0
2012-10-09 12:10:00,17.58,17.59,17.57,17.58,66800.0,12.4653,12.4724,12.4582,12.4653,66800.0
2012-10-09 12:15:00,17.58,17.58,17.55,17.56,72800.0,12.4653,12.4653,12.444,12.4511,72800.0
2012-10-09 12:20:00,17.56,17.56,17.55,17.55,22400.0,12.4511,12.4511,12.444,12.444,22400.0
2012-10-09 12:25:00,17.55,17.56,17.55,17.55,32000.0,12.444,12.4511,12.444,12.444,32000.0
2012-10-09 12:30:00,17.55,17.56,17.54,17.54,41600.0,12.444,12.4511,12.4369,12.4369,41600.0
2012-10-09 12:35:00,17.55,17.56,17.54,17.56,32400.0,12.444,12.4511,12.4369,12.4511,32400.0
2012-10-09 12:40:00,17.55,17.55,17.53,17.55,89600.0,12.444,12.444,12.4298,12.444,89600.0
2012-10-09 12:45:00,17.55,17.56,17.53,17.54,64000.0,12.444,12.4511,12.4298,12.4369,64000.0
2012-10-09 12:50:00,17.54,17.56,17.54,17.55,49600.0,12.4369,12.4511,12.4369,12.444,49600.0
2012-10-09 12:55:00,17.55,17.56,17.55,17.55,34400.0,12.444,12.4511,12.444,12.444,34400.0
2012-10-09 13:00:00,17.55,17.56,17.54,17.56,78400.0,12.444,12.4511,12.4369,12.4511,78400.0
2012-10-09 13:05:00,17.56,17.57,17.56,17.56,26400.0,12.4511,12.4582,12.4511,12.4511,26400.0
2012-10-09 13:10:00,17.57,17.58,17.56,17.57,50000.0,12.4582,12.4653,12.4511,12.4582,50000.0
2012-10-09 13:15:00,17.57,17.57,17.56,17.57,28400.0,12.4582,12.4582,12.4511,12.4582,28400.0
2012-10-09 13:20:00,17.57,17.59,17.57,17.58,34800.0,12.4582,12.4724,12.4582,12.4653,34800.0
2012-10-09 13:25:00,17.58,17.59,17.57,17.57,9600.0,12.4653,12.4724,12.4582,12.4582,9600.0
2012-10-09 13:30:00,17.57,17.59,17.57,17.58,33200.0,12.4582,12.4724,12.4582,12.4653,33200.0
2012-10-09 13:35:00,17.58,17.59,17.58,17.58,36000.0,12.4653,12.4724,12.4653,12.4653,36000.0
2012-10-09 13:40:00,17.58,17.59,17.58,17.58,16400.0,12.4653,12.4724,12.4653,12.4653,16400.0
2012-10-09 13:45:00,17.58,17.58,17.57,17.57,39600.0,12.4653,12.4653,12.4582,12.4582,39600.0
2012-10-09 13:50:00,17.57,17.58,17.57,17.57,27600.0,12.4582,12.4653,12.4582,12.4582,27600.0
2012-10-09 13:55:00,17.57,17.58,17.56,17.56,22400.0,12.4582,12.4653,12.4511,12.4511,22400.0
2012-10-09 14:00:00,17.56,17.57,17.55,17.57,54000.0,12.4511,12.4582,12.444,12.4582,54000.0
2012-10-09 14:05:00,17.56,17.57,17.56,17.57,36800.0,12.4511,12.4582,12.4511,12.4582,36800.0
2012-10-09 14:10:00,17.57,17.57,17.57,17.57,26400.0,12.4582,12.4582,12.4582,12.4582,26400.0
2012-10-09 14:15:00,17.57,17.58,17.55,17.58,46800.0,12.4582,12.4653,12.444,12.4653,46800.0
2012-10-09 14:20:00,17.58,17.58,17.57,17.57,48800.0,12.4653,12.4653,12.4582,12.4582,48800.0
2012-10-09 14:25:00,17.57,17.57,17.56,17.56,90800.0,12.4582,12.4582,12.4511,12.4511,90800.0
2012-10-09 14:30:00,17.56,17.57,17.56,17.57,62000.0,12.4511,12.4582,12.4511,12.4582,62000.0
2012-10-09 14:35:00,17.57,17.58,17.57,17.57,56800.0,12.4582,12.4653,12.4582,12.4582,56800.0
2012-10-09 14:40:00,17.57,17.58,17.56,17.57,75200.0,12.4582,12.4653,12.4511,12.4582,75200.0
2012-10-09 14:45:00,17.57,17.58,17.57,17.58,46400.0,12.4582,12.4653,12.4582,12.4653,46400.0
2012-10-09 14:50:00,17.58,17.59,17.58,17.59,42000.0,12.4653,12.4724,12.4653,12.4724,42000.0
2012-10-09 14:55:00,17.59,17.59,17.58,17.59,38800.0,12.4724,12.4724,12.4653,12.4724,38800.0
2012-10-09 15:00:00,17.59,17.59,17.58,17.58,68400.0,12.4724,12.4724,12.4653,12.4653,68400.0
2012-10-09 15:05:00,17.58,17.59,17.57,17.58,59200.0,12.4653,12.4724,12.4582,12.4653,59200.0
2012-10-09 15:10:00,17.58,17.59,17.57,17.58,50800.0,12.4653,12.4724,12.4582,12.4653,50800.0
2012-10-09 15:15:00,17.58,17.59,17.57,17.58,94000.0,12.4653,12.4724,12.4582,12.4653,94000.0
2012-10-09 15:20:00,17.58,17.59,17.58,17.59,89200.0,12.4653,12.4724,12.4653,12.4724,89200.0
2012-10-09 15:25:00,17.59,17.59,17.58,17.59,68400.0,12.4724,12.4724,12.4653,12.4724,68400.0
2012-10-09 15:30:00,17.59,17.6,17.59,17.6,54800.0,12.4724,12.4795,12.4724,12.4795,54800.0
2012-10-09 15:35:00,17.6,17.61,17.59,17.59,82000.0,12.4795,12.4866,12.4724,12.4724,82000.0
2012-10-09 15:40:00,17.59,17.61,17.59,17.6,60800.0,12.4724,12.4866,12.4724,12.4795,60800.0
2012-10-09 15:45:00,17.6,17.6,17.59,17.59,90800.0,12.4795,12.4795,12.4724,12.4724,90800.0
2012-10-09 15:50:00,17.59,17.59,17.58,17.58,91200.0,12.4724,12.4724,12.4653,12.4653,91200.0
2012-10-09 15:55:00,17.58,17.58,17.57,17.57,225200.0,12.4653,12.4653,12.4582,12.4582,225200.0
2012-10-10 09:30:00,17.58,17.63,17.55,17.56,86000.0,12.4653,12.5007,12.444,12.4511,86000.0
2012-10-10 09:35:00,17.56,17.59,17.56,17.58,60000.0,12.4511,12.4724,12.4511,12.4653,60000.0
2012-10-10 09:40:00,17.59,17.64,17.58,17.58,44400.0,12.4724,12.5078,12.4653,12.4653,44400.0
2012-10-10 09:45:00,17.58,17.59,17.52,17.53,67600.0,12.4653,12.4724,12.4227,12.4298,67600.0
2012-10-10 09:50:00,17.52,17.54,17.49,17.52,554400.0,12.4227,12.4369,12.4015,12.4227,554400.0
2012-10-10 09:55:00,17.52,17.54,17.51,17.52,92000.0,12.4227,12.4369,12.4156,12.4227,92000.0
2012-10-10 10:00:00,17.52,17.52,17.5,17.51,66400.0,12.4227,12.4227,12.4086,12.4156,66400.0
2012-10-10 10:05:00,17.52,17.52,17.5,17.51,30800.0,12.4227,12.4227,12.4086,12.4156,30800.0
2012-10-10 10:10:00,17.5,17.53,17.5,17.53,66000.0,12.4086,12.4298,12.4086,12.4298,66000.0
2012-10-10 10:15:00,17.53,17.56,17.53,17.53,48800.0,12.4298,12.4511,12.4298,12.4298,48800.0
2012-10-10 10:20:00,17.53,17.54,17.5,17.5,94400.0,12.4298,12.4369,12.4086,12.4086,94400.0
2012-10-10 10:25:00,17.5,17.52,17.5,17.52,98000.0,12.4086,12.4227,12.4086,12.4227,98000.0
2012-10-10 10:30:00,17.52,17.54,17.5,17.54,69600.0,12.4227,12.4369,12.4086,12.4369,69600.0
2012-10-10 10:35:00,17.54,17.56,17.53,17.56,24800.0,12.4369,12.4511,12.4298,12.4511,24800.0
2012-10-10 10:40:00,17.56,17.57,17.55,17.56,24000.0,12.4511,12.4582,12.444,12.4511,24000.0
2012-10-10 10:45:00,17.55,17.56,17.53,17.53,51600.0,12.444,12.4511,12.4298,12.4298,51600.0
2012-10-10 10:50:00,17.53,17.55,17.53,17.55,70000.0,12.4298,12.444,12.4298,12.444,70000.0
2012-10-10 10:55:00,17.55,17.58,17.55,17.57,42000.0,12.444,12.4653,12.444,12.4582,42000.0
2012-10-10 11:00:00,17.57,17.57,17.56,17.57,53600.0,12.4582,12.4582,12.4511,12.4582,53600.0
2012-10-10 11:05:00,17.57,17.57,17.56,17.56,45600.0,12.4582,12.4582,12.4511,12.4511,45600.0
2012-10-10 11:10:00,17.56,17.57,17.56,17.56,30800.0,12.4511,12.4582,12.4511,12.4511,30800.0
2012-10-10 11:15:00,17.56,17.56,17.55,17.56,66400.0,12.4511,12.4511,12.444,12.4511,66400.0
2012-10-10 11:20:00,17.56,17.57,17.55,17.55,28800.0,12.4511,12.4582,12.444,12.444,28800.0
2012-10-10 11:25:00,17.55,17.55,17.54,17.54,39600.0,12.444,12.444,12.4369,12.4369,39600.0
2012-10-10 11:30:00,17.54,17.54,17.52,17.52,35200.0,12.4369,12.4369,12.4227,12.4227,35200.0
2012-10-10 11:35:00,17.52,17.52,17.51,17.52,30800.0,12.4227,12.4227,12.4156,12.4227,30800.0
2012-10-10 11:40:00,17.52,17.52,17.51,17.51,44400.0,12.4227,12.4227,12.4156,12.4156,44400.0
2012-10-10 11:45:00,17.51,17.52,17.51,17.52,21200.0,12.4156,12.4227,12.4156,12.4227,21200.0
2012-10-10 11:50:00,17.52,17.52,17.5,17.5,48400.0,12.4227,12.4227,12.4086,12.4086,48400.0
2012-10-10 11:55:00,17.5,17.51,17.5,17.51,42800.0,12.4086,12.4156,12.4086,12.4156,42800.0
2012-10-10 12:00:00,17.51,17.51,17.5,17.5,51600.0,12.4156,12.4156,12.4086,12.4086,51600.0
2012-10-10 12:05:00,17.51,17.51,17.5,17.51,32000.0,12.4156,12.4156,12.4086,12.4156,32000.0
2012-10-10 12:10:00,17.51,17.52,17.5,17.52,50800.0,12.4156,12.4227,12.4086,12.4227,50800.0
2012-10-10 12:15:00,17.52,17.52,17.5,17.51,43200.0,12.4227,12.4227,12.4086,12.4156,43200.0
2012-10-10 12:20:00,17.51,17.51,17.5,17.5,42800.0,12.4156,12.4156,12.4086,12.4086,42800.0
2012-10-10 12:25:00,17.5,17.5,17.5,17.5,36800.0,12.4086,12.4086,12.4086,12.4086,36800.0
2012-10-10 12:30:00,17.5,17.5,17.5,17.5,37600.0,12.4086,12.4086,12.4086,12.4086,37600.0
2012-10-10 12:35:00,17.5,17.5,17.48,17.49,48000.0,12.4086,12.4086,12.3944,12.4015,48000.0
2012-10-10 12:40:00,17.5,17.5,17.49,17.49,26000.0,12.4086,12.4086,12.4015,12.4015,26000.0
2012-10-10 12:45:00,17.49,17.49,17.46,17.47,50800.0,12.4015,12.4015,12.3802,12.3873,50800.0
2012-10-10 12:50:00,17.47,17.48,17.45,17.45,44800.0,12.3873,12.3944,12.3731,12.3731,44800.0
2012-10-10 12:55:00,17.45,17.46,17.43,17.44,77200.0,12.3731,12.3802,12.3589,12.366,77200.0
2012-10-10 13:00:00,17.44,17.46,17.44,17.45,120000.0,12.366,12.3802,12.366,12.3731,120000.0
2012-10-10 13:05:00,17.45,17.45,17.43,17.44,106800.0,12.3731,12.3731,12.3589,12.366,106800.0
2012-10-10 13:10:00,17.44,17.45,17.43,17.44,112800.0,12.366,12.3731,12.3589,12.366,112800.0
2012-10-10 13:15:00,17.44,17.47,17.44,17.46,56000.0,12.366,12.3873,12.366,12.3802,56000.0
2012-10-10 13:20:00,17.46,17.47,17.45,17.47,156000.0,12.3802,12.3873,12.3731,12.3873,156000.0
2012-10-10 13:25:00,17.47,17.48,17.46,17.46,180000.0,12.3873,12.3944,12.3802,12.3802,180000.0
2012-10-10 13:30:00,17.46,17.47,17.46,17.47,80400.0,12.3802,12.3873,12.3802,12.3873,80400.0
2012-10-10 13:35:00,17.47,17.47,17.46,17.46,86400.0,12.3873,12.3873,12.3802,12.3802,86400.0
2012-10-10 13:40:00,17.46,17.46,17.44,17.44,29600.0,12.3802,12.3802,12.366,12.366,29600.0
2012-10-10 13:45:00,17.44,17.44,17.43,17.44,31200.0,12.366,12.366,12.3589,12.366,31200.0
2012-10-10 13:50:00,17.44,17.44,17.43,17.44,49600.0,12.366,12.366,12.3589,12.366,49600.0
2012-10-10 13:55:00,17.44,17.44,17.42,17.43,53200.0,12.366,12.366,12.3518,12.3589,53200.0
2012-10-10 14:00:00,17.43,17.46,17.43,17.45,63600.0,12.3589,12.3802,12.3589,12.3731,63600.0
2012-10-10 14:05:00,17.45,17.45,17.44,17.45,171200.0,12.3731,12.3731,12.366,12.3731,171200.0
2012-10-10 14:10:00,17.45,17.45,17.44,17.44,100800.0,12.3731,12.3731,12.366,12.366,100800.0
2012-10-10 14:15:00,17.44,17.45,17.44,17.45,60400.0,12.366,12.3731,12.366,12.3731,60400.0
2012-10-10 14:20:00,17.45,17.45,17.44,17.44,46000.0,12.3731,12.3731,12.366,12.366,46000.0
2012-10-10 14:25:00,17.44,17.45,17.44,17.45,32000.0,12.366,12.3731,12.366,12.3731,32000.0
2012-10-10 14:30:00,17.46,17.46,17.45,17.46,251600.0,12.3802,12.3802,12.3731,12.3802,251600.0
2012-10-10 14:35:00,17.46,17.47,17.46,17.46,64000.0,12.3802,12.3873,12.3802,12.3802,64000.0
2012-10-10 14:40:00,17.46,17.47,17.45,17.45,163200.0,12.3802,12.3873,12.3731,12.3731,163200.0
2012-10-10 14:45:00,17.45,17.46,17.45,17.46,325600.0,12.3731,12.3802,12.3731,12.3802,325600.0
2012-10-10 14:50:00,17.46,17.46,17.46,17.46,21200.0,12.3802,12.3802,12.3802,12.3802,21200.0
2012-10-10 14:55:00,17.46,17.47,17.46,17.46,50000.0,12.3802,12.3873,12.3802,12.3802,50000.0
2012-10-10 15:00:00,17.46,17.47,17.45,17.47,48000.0,12.3802,12.3873,12.3731,12.3873,48000.0
2012-10-10 15:05:00,17.47,17.47,17.46,17.47,76400.0,12.3873,12.3873,12.3802,12.3873,76400.0
2012-10-10 15:10:00,17.47,17.48,17.46,17.48,50400.0,12.3873,12.3944,12.3802,12.3944,50400.0
2012-10-10 15:15:00,17.48,17.48,17.45,17.45,79600.0,12.3944,12.3944,12.3731,12.3731,79600.0
2012-10-10 15:20:00,17.46,17.47,17.45,17.47,59600.0,12.3802,12.3873,12.3731,12.3873,59600.0
2012-10-10 15:25:00,17.47,17.48,17.47,17.47,65200.0,12.3873,12.3944,12.3873,12.3873,65200.0
2012-10-10 15:30:00,17.47,17.47,17.45,17.47,93200.0,12.3873,12.3873,12.3731,12.3873,93200.0
2012-10-10 15:35:00,17.47,17.48,17.46,17.46,96400.0,12.3873,12.3944,12.3802,12.3802,96400.0
2012-10-10 15:40:00,17.47,17.47,17.46,17.47,53600.0,12.3873,12.3873,12.3802,12.3873,53600.0
2012-10-10 15:45:00,17.47,17.47,17.46,17.46,59600.0,12.3873,12.3873,12.3802,12.3802,59600.0
2012-10-10 15:50:00,17.46,17.46,17.45,17.46,118800.0,12.3802,12.3802,12.3731,12.3802,118800.0
2012-10-10 15:55:00,17.46,17.47,17.45,17.47,182800.0,12.3802,12.3873,12.3731,12.3873,182800.0
2012-10-11 09:30:00,17.56,17.56,17.49,17.51,145600.0,12.4511,12.4511,12.4015,12.4156,145600.0
2012-10-11 09:35:00,17.49,17.49,17.46,17.47,46400.0,12.4015,12.4015,12.3802,12.3873,46400.0
2012-10-11 09:40:00,17.47,17.53,17.46,17.53,78800.0,12.3873,12.4298,12.3802,12.4298,78800.0
2012-10-11 09:45:00,17.51,17.55,17.5,17.52,31600.0,12.4156,12.444,12.4086,12.4227,31600.0
2012-10-11 09:50:00,17.51,17.55,17.51,17.55,42400.0,12.4156,12.444,12.4156,12.444,42400.0
2012-10-11 09:55:00,17.54,17.54,17.51,17.51,94400.0,12.4369,12.4369,12.4156,12.4156,94400.0
2012-10-11 10:00:00,17.52,17.53,17.5,17.53,90400.0,12.4227,12.4298,12.4086,12.4298,90400.0
2012-10-11 10:05:00,17.52,17.52,17.51,17.52,44800.0,12.4227,12.4227,12.4156,12.4227,44800.0
2012-10-11 10:10:00,17.52,17.54,17.52,17.53,61200.0,12.4227,12.4369,12.4227,12.4298,61200.0
2012-10-11 10:15:00,17.54,17.54,17.53,17.53,47200.0,12.4369,12.4369,12.4298,12.4298,47200.0
2012-10-11 10:20:00,17.53,17.54,17.53,17.54,48800.0,12.4298,12.4369,12.4298,12.4369,48800.0
2012-10-11 10:25:00,17.53,17.54,17.53,17.53,77600.0,12.4298,12.4369,12.4298,12.4298,77600.0
2012-10-11 10:30:00,17.53,17.53,17.52,17.53,28400.0,12.4298,12.4298,12.4227,12.4298,28400.0
2012-10-11 10:35:00,17.53,17.53,17.52,17.53,72800.0,12.4298,12.4298,12.4227,12.4298,72800.0
2012-10-11 10:40:00,17.53,17.54,17.52,17.52,570000.0,12.4298,12.4369,12.4227,12.4227,570000.0
2012-10-11 10:45:00,17.52,17.52,17.51,17.51,95600.0,12.4227,12.4227,12.4156,12.4156,95600.0
2012-10-11 10:50:00,17.51,17.53,17.51,17.52,41600.0,12.4156,12.4298,12.4156,12.4227,41600.0
2012-10-11 10:55:00,17.53,17.53,17.5,17.51,95600.0,12.4298,12.4298,12.4086,12.4156,95600.0
2012-10-11 11:00:00,17.51,17.53,17.51,17.52,118800.0,12.4156,12.4298,12.4156,12.4227,118800.0
2012-10-11 11:05:00,17.52,17.53,17.52,17.53,96000.0,12.4227,12.4298,12.4227,12.4298,96000.0
2012-10-11 11:10:00,17.53,17.53,17.51,17.52,101600.0,12.4298,12.4298,12.4156,12.4227,101600.0
2012-10-11 11:15:00,17.52,17.52,17.49,17.49,96400.0,12.4227,12.4227,12.4015,12.4015,96400.0
2012-10-11 11:20:00,17.49,17.5,17.49,17.5,50000.0,12.4015,12.4086,12.4015,12.4086,50000.0
2012-10-11 11:25:00,17.5,17.5,17.5,17.5,19600.0,12.4086,12.4086,12.4086,12.4086,19600.0
2012-10-11 11:30:00,17.5,17.5,17.49,17.49,60400.0,12.4086,12.4086,12.4015,12.4015,60400.0
2012-10-11 11:35:00,17.49,17.49,17.48,17.48,51600.0,12.4015,12.4015,12.3944,12.3944,51600.0
2012-10-11 11:40:00,17.48,17.5,17.48,17.49,36800.0,12.3944,12.4086,12.3944,12.4015,36800.0
2012-10-11 11:45:00,17.5,17.52,17.49,17.51,59600.0,12.4086,12.4227,12.4015,12.4156,59600.0
2012-10-11 11:50:00,17.51,17.51,17.49,17.49,65200.0,12.4156,12.4156,12.4015,12.4015,65200.0
2012-10-11 11:55:00,17.5,17.5,17.49,17.5,66800.0,12.4086,12.4086,12.4015,12.4086,66800.0
2012-10-11 12:00:00,17.5,17.5,17.48,17.48,139600.0,12.4086,12.4086,12.3944,12.3944,139600.0
2012-10-11 12:05:00,17.48,17.48,17.47,17.48,97600.0,12.3944,12.3944,12.3873,12.3944,97600.0
2012-10-11 12:10:00,17.48,17.48,17.48,17.48,45600.0,12.3944,12.3944,12.3944,12.3944,45600.0
2012-10-11 12:15:00,17.48,17.48,17.48,17.48,41600.0,12.3944,12.3944,12.3944,12.3944,41600.0
2012-10-11 12:20:00,17.48,17.48,17.47,17.47,113600.0,12.3944,12.3944,12.3873,12.3873,113600.0
2012-10-11 12:25:00,17.47,17.47,17.47,17.47,45200.0,12.3873,12.3873,12.3873,12.3873,45200.0
2012-10-11 12:30:00,17.47,17.48,17.47,17.48,53600.0,12.3873,12.3944,12.3873,12.3944,53600.0
2012-10-11 12:35:00,17.47,17.48,17.46,17.47,113200.0,12.3873,12.3944,12.3802,12.3873,113200.0
2012-10-11 12:40:00,17.47,17.47,17.47,17.47,24000.0,12.3873,12.3873,12.3873,12.3873,24000.0
2012-10-11 12:45:00,17.47,17.48,17.47,17.48,61600.0,12.3873,12.3944,12.3873,12.3944,61600.0
2012-10-11 12:50:00,17.48,17.5,17.48,17.5,34400.0,12.3944,12.4086,12.3944,12.4086,34400.0
2012-10-11 12:55:00,17.5,17.5,17.49,17.49,36400.0,12.4086,12.4086,12.4015,12.4015,36400.0
2012-10-11 13:00:00,17.49,17.49,17.48,17.48,93200.0,12.4015,12.4015,12.3944,12.3944,93200.0
2012-10-11 13:05:00,17.48,17.49,17.48,17.49,12000.0,12.3944,12.4015,12.3944,12.4015,12000.0
2012-10-11 13:10:00,17.5,17.5,17.5,17.5,41200.0,12.4086,12.4086,12.4086,12.4086,41200.0
2012-10-11 13:15:00,17.5,17.53,17.5,17.52,32400.0,12.4086,12.4298,12.4086,12.4227,32400.0
2012-10-11 13:20:00,17.52,17.52,17.5,17.5,67600.0,12.4227,12.4227,12.4086,12.4086,67600.0
2012-10-11 13:25:00,17.5,17.52,17.5,17.52,55200.0,12.4086,12.4227,12.4086,12.4227,55200.0
2012-10-11 13:30:00,17.52,17.52,17.52,17.52,70000.0,12.4227,12.4227,12.4227,12.4227,70000.0
2012-10-11 13:35:00,17.52,17.52,17.5,17.52,26000.0,12.4227,12.4227,12.4086,12.4227,26000.0
2012-10-11 13:40:00,17.52,17.52,17.51,17.51,27600.0,12.4227,12.4227,12.4156,12.4156,27600.0
2012-10-11 13:45:00,17.51,17.52,17.5,17.5,31600.0,12.4156,12.4227,12.4086,12.4086,31600.0
2012-10-11 13:50:00,17.5,17.5,17.49,17.49,125600.0,12.4086,12.4086,12.4015,12.4015,125600.0
2012-10-11 13:55:00,17.49,17.49,17.48,17.48,128800.0,12.4015,12.4015,12.3944,12.3944,128800.0
2012-10-11 14:00:00,17.48,17.49,17.47,17.47,55200.0,12.3944,12.4015,12.3873,12.3873,55200.0
2012-10-11 14:05:00,17.47,17.47,17.46,17.46,62400.0,12.3873,12.3873,12.3802,12.3802,62400.0
2012-10-11 14:10:00,17.46,17.48,17.46,17.47,31600.0,12.3802,12.3944,12.3802,12.3873,31600.0
2012-10-11 14:15:00,17.47,17.48,17.47,17.47,32000.0,12.3873,12.3944,12.3873,12.3873,32000.0
2012-10-11 14:20:00,17.47,17.48,17.47,17.48,40000.0,12.3873,12.3944,12.3873,12.3944,40000.0
2012-10-11 14:25:00,17.49,17.5,17.48,17.48,60400.0,12.4015,12.4086,12.3944,12.3944,60400.0
2012-10-11 14:30:00,17.48,17.48,17.47,17.47,30000.0,12.3944,12.3944,12.3873,12.3873,30000.0
2012-10-11 14:35:00,17.47,17.48,17.47,17.47,50400.0,12.3873,12.3944,12.3873,12.3873,50400.0
2012-10-11 14:40:00,17.47,17.47,17.46,17.46,29600.0,12.3873,12.3873,12.3802,12.3802,29600.0
2012-10-11 14:45:00,17.46,17.46,17.44,17.44,20800.0,12.3802,12.3802,12.366,12.366,20800.0
2012-10-11 14:50:00,17.44,17.46,17.44,17.45,57200.0,12.366,12.3802,12.366,12.3731,57200.0
2012-10-11 14:55:00,17.45,17.45,17.44,17.44,39600.0,12.3731,12.3731,12.366,12.366,39600.0
2012-10-11 15:00:00,17.44,17.45,17.44,17.44,66800.0,12.366,12.3731,12.366,12.366,66800.0
2012-10-11 15:05:00,17.44,17.45,17.43,17.44,40800.0,12.366,12.3731,12.3589,12.366,40800.0
2012-10-11 15:10:00,17.44,17.47,17.44,17.46,42800.0,12.366,12.3873,12.366,12.3802,42800.0
2012-10-11 15:15:00,17.47,17.47,17.46,17.46,54000.0,12.3873,12.3873,12.3802,12.3802,54000.0
2012-10-11 15:20:00,17.46,17.48,17.46,17.47,82800.0,12.3802,12.3944,12.3802,12.3873,82800.0
2012-10-11 15:25:00,17.47,17.49,17.46,17.49,53600.0,12.3873,12.4015,12.3802,12.4015,53600.0
2012-10-11 15:30:00,17.49,17.49,17.47,17.47,60400.0,12.4015,12.4015,12.3873,12.3873,60400.0
2012-10-11 15:35:00,17.47,17.48,17.47,17.47,222400.0,12.3873,12.3944,12.3873,12.3873,222400.0
2012-10-11 15:40:00,17.47,17.48,17.47,17.48,64800.0,12.3873,12.3944,12.3873,12.3944,64800.0
2012-10-11 15:45:00,17.48,17.48,17.47,17.48,170400.0,12.3944,12.3944,12.3873,12.3944,170400.0
2012-10-11 15:50:00,17.48,17.49,17.48,17.49,128000.0,12.3944,12.4015,12.3944,12.4015,128000.0
2012-10-11 15:55:00,17.49,17.49,17.47,17.47,426400.0,12.4015,12.4015,12.3873,12.3873,426400.0
2012-10-12 09:30:00,17.52,17.52,17.46,17.47,193600.0,12.4227,12.4227,12.3802,12.3873,193600.0
2012-10-12 09:35:00,17.47,17.5,17.41,17.44,118400.0,12.3873,12.4086,12.3447,12.366,118400.0
2012-10-12 09:40:00,17.45,17.5,17.42,17.47,149600.0,12.3731,12.4086,12.3518,12.3873,149600.0
2012-10-12 09:45:00,17.47,17.49,17.45,17.45,90400.0,12.3873,12.4015,12.3731,12.3731,90400.0
2012-10-12 09:50:00,17.45,17.48,17.43,17.47,78800.0,12.3731,12.3944,12.3589,12.3873,78800.0
2012-10-12 09:55:00,17.47,17.48,17.45,17.47,58000.0,12.3873,12.3944,12.3731,12.3873,58000.0
2012-10-12 10:00:00,17.47,17.49,17.45,17.46,191600.0,12.3873,12.4015,12.3731,12.3802,191600.0
2012-10-12 10:05:00,17.47,17.48,17.46,17.46,107200.0,12.3873,12.3944,12.3802,12.3802,107200.0
2012-10-12 10:10:00,17.46,17.48,17.45,17.48,60400.0,12.3802,12.3944,12.3731,12.3944,60400.0
2012-10-12 10:15:00,17.47,17.48,17.46,17.46,40000.0,12.3873,12.3944,12.3802,12.3802,40000.0
2012-10-12 10:20:00,17.45,17.46,17.44,17.45,39600.0,12.3731,12.3802,12.366,12.3731,39600.0
2012-10-12 10:25:00,17.45,17.47,17.45,17.45,460400.0,12.3731,12.3873,12.3731,12.3731,460400.0
2012-10-12 10:30:00,17.45,17.45,17.42,17.43,107600.0,12.3731,12.3731,12.3518,12.3589,107600.0
2012-10-12 10:35:00,17.43,17.45,17.43,17.44,27200.0,12.3589,12.3731,12.3589,12.366,27200.0
2012-10-12 10:40:00,17.44,17.45,17.43,17.45,30800.0,12.366,12.3731,12.3589,12.3731,30800.0
2012-10-12 10:45:00,17.44,17.45,17.43,17.43,49200.0,12.366,12.3731,12.3589,12.3589,49200.0
2012-10-12 10:50:00,17.43,17.43,17.42,17.43,44800.0,12.3589,12.3589,12.3518,12.3589,44800.0
2012-10-12 10:55:00,17.43,17.43,17.41,17.41,32400.0,12.3589,12.3589,12.3447,12.3447,32400.0
2012-10-12 11:00:00,17.41,17.41,17.4,17.41,28800.0,12.3447,12.3447,12.3377,12.3447,28800.0
2012-10-12 11:05:00,17.41,17.43,17.41,17.42,45600.0,12.3447,12.3589,12.3447,12.3518,45600.0
2012-10-12 11:10:00,17.42,17.42,17.39,17.39,32400.0,12.3518,12.3518,12.3306,12.3306,32400.0
2012-10-12 11:15:00,17.39,17.39,17.37,17.37,68800.0,12.3306,12.3306,12.3164,12.3164,68800.0
2012-10-12 11:20:00,17.37,17.38,17.35,17.36,79600.0,12.3164,12.3235,12.3022,12.3093,79600.0
2012-10-12 11:25:00,17.36,17.36,17.35,17.35,39600.0,12.3093,12.3093,12.3022,12.3022,39600.0
2012-10-12 11:30:00,17.35,17.35,17.31,17.32,176800.0,12.3022,12.3022,12.2738,12.2809,176800.0
2012-10-12 11:35:00,17.32,17.33,17.3,17.32,142400.0,12.2809,12.288,12.2667,12.2809,142400.0
2012-10-12 11:40:00,17.32,17.33,17.29,17.29,83600.0,12.2809,12.288,12.2597,12.2597,83600.0
2012-10-12 11:45:00,17.29,17.34,17.29,17.33,84800.0,12.2597,12.2951,12.2597,12.288,84800.0
2012-10-12 11:50:00,17.33,17.35,17.32,17.34,35600.0,12.288,12.3022,12.2809,12.2951,35600.0
2012-10-12 11:55:00,17.34,17.36,17.33,17.35,167600.0,12.2951,12.3093,12.288,12.3022,167600.0
2012-10-12 12:00:00,17.35,17.35,17.34,17.35,51600.0,12.3022,12.3022,12.2951,12.3022,51600.0
2012-10-12 12:05:00,17.35,17.35,17.34,17.35,73600.0,12.3022,12.3022,12.2951,12.3022,73600.0
2012-10-12 12:10:00,17.35,17.35,17.33,17.34,62000.0,12.3022,12.3022,12.288,12.2951,62000.0
2012-10-12 12:15:00,17.34,17.35,17.34,17.34,55200.0,12.2951,12.3022,12.2951,12.2951,55200.0
2012-10-12 12:20:00,17.34,17.35,17.33,17.34,60800.0,12.2951,12.3022,12.288,12.2951,60800.0
2012-10-12 12:25:00,17.34,17.34,17.32,17.33,250000.0,12.2951,12.2951,12.2809,12.288,250000.0
2012-10-12 12:30:00,17.33,17.34,17.32,17.33,93200.0,12.288,12.2951,12.2809,12.288,93200.0
2012-10-12 12:35:00,17.32,17.33,17.31,17.31,125600.0,12.2809,12.288,12.2738,12.2738,125600.0
2012-10-12 12:40:00,17.31,17.32,17.31,17.32,125600.0,12.2738,12.2809,12.2738,12.2809,125600.0
2012-10-12 12:45:00,17.32,17.33,17.31,17.31,61600.0,12.2809,12.288,12.2738,12.2738,61600.0
2012-10-12 12:50:00,17.31,17.32,17.31,17.32,65600.0,12.2738,12.2809,12.2738,12.2809,65600.0
2012-10-12 12:55:00,17.32,17.33,17.31,17.33,128800.0,12.2809,12.288,12.2738,12.288,128800.0
2012-10-12 13:00:00,17.32,17.36,17.31,17.36,131200.0,12.2809,12.3093,12.2738,12.3093,131200.0
2012-10-12 13:05:00,17.36,17.36,17.35,17.35,34800.0,12.3093,12.3093,12.3022,12.3022,34800.0
2012-10-12 13:10:00,17.35,17.36,17.35,17.36,40000.0,12.3022,12.3093,12.3022,12.3093,40000.0
2012-10-12 13:15:00,17.36,17.37,17.36,17.36,72000.0,12.3093,12.3164,12.3093,12.3093,72000.0
2012-10-12 13:20:00,17.36,17.36,17.35,17.36,40800.0,12.3093,12.3093,12.3022,12.3093,40800.0
2012-10-12 13:25:00,17.36,17.36,17.35,17.35,26400.0,12.3093,12.3093,12.3022,12.3022,26400.0
2012-10-12 13:30:00,17.36,17.36,17.35,17.35,49600.0,12.3093,12.3093,12.3022,12.3022,49600.0
2012-10-12 13:35:00,17.35,17.35,17.34,17.35,42000.0,12.3022,12.3022,12.2951,12.3022,42000.0
2012-10-12 13:40:00,17.35,17.36,17.35,17.35,34000.0,12.3022,12.3093,12.3022,12.3022,34000.0
2012-10-12 13:45:00,17.36,17.36,17.35,17.36,33600.0,12.3093,12.3093,12.3022,12.3093,33600.0
2012-10-12 13:50:00,17.36,17.36,17.33,17.33,147600.0,12.3093,12.3093,12.288,12.288,147600.0
2012-10-12 13:55:00,17.33,17.33,17.32,17.33,117600.0,12.288,12.288,12.2809,12.288,117600.0
2012-10-12 14:00:00,17.33,17.33,17.32,17.33,125200.0,12.288,12.288,12.2809,12.288,125200.0
2012-10-12 14:05:00,17.33,17.33,17.31,17.32,75600.0,12.288,12.288,12.2738,12.2809,75600.0
2012-10-12 14:10:00,17.32,17.32,17.31,17.31,74800.0,12.2809,12.2809,12.2738,12.2738,74800.0
2012-10-12 14:15:00,17.31,17.32,17.3,17.32,58400.0,12.2738,12.2809,12.2667,12.2809,58400.0
2012-10-12 14:20:00,17.33,17.33,17.32,17.33,46800.0,12.288,12.288,12.2809,12.288,46800.0
2012-10-12 14:25:00,17.33,17.34,17.33,17.34,43200.0,12.288,12.2951,12.288,12.2951,43200.0
2012-10-12 14:30:00,17.34,17.34,17.33,17.33,63200.0,12.2951,12.2951,12.288,12.288,63200.0
2012-10-12 14:35:00,17.33,17.33,17.33,17.33,67200.0,12.288,12.288,12.288,12.288,67200.0
2012-10-12 14:40:00,17.33,17.33,17.32,17.33,88000.0,12.288,12.288,12.2809,12.288,88000.0
2012-10-12 14:45:00,17.32,17.34,17.32,17.34,13600.0,12.2809,12.2951,12.2809,12.2951,13600.0
2012-10-12 14:50:00,17.34,17.35,17.34,17.35,61200.0,12.2951,12.3022,12.2951,12.3022,61200.0
2012-10-12 14:55:00,17.35,17.35,17.34,17.34,50000.0,12.3022,12.3022,12.2951,12.2951,50000.0
2012-10-12 15:00:00,17.34,17.34,17.31,17.32,51200.0,12.2951,12.2951,12.2738,12.2809,51200.0
2012-10-12 15:05:00,17.32,17.32,17.31,17.32,73200.0,12.2809,12.2809,12.2738,12.2809,73200.0
2012-10-12 15:10:00,17.32,17.35,17.32,17.35,85600.0,12.2809,12.3022,12.2809,12.3022,85600.0
2012-10-12 15:15:00,17.35,17.35,17.35,17.35,57600.0,12.3022,12.3022,12.3022,12.3022,57600.0
2012-10-12 15:20:00,17.35,17.35,17.34,17.34,74000.0,12.3022,12.3022,12.2951,12.2951,74000.0
2012-10-12 15:25:00,17.34,17.34,17.33,17.33,68800.0,12.2951,12.2951,12.288,12.288,68800.0
2012-10-12 15:30:00,17.33,17.34,17.33,17.33,82800.0,12.288,12.2951,12.288,12.288,82800.0
2012-10-12 15:35:00,17.33,17.33,17.32,17.32,170800.0,12.288,12.288,12.2809,12.2809,170800.0
2012-10-12 15:40:00,17.32,17.33,17.32,17.33,77200.0,12.2809,12.288,12.2809,12.288,77200.0
2012-10-12 15:45:00,17.33,17.34,17.32,17.32,229600.0,12.288,12.2951,12.2809,12.2809,229600.0
2012-10-12 15:50:00,17.32,17.36,17.32,17.36,235600.0,12.2809,12.3093,12.2809,12.3093,235600.0
2012-10-12 15:55:00,17.35,17.36,17.34,17.36,564400.0,12.3022,12.3093,12.2951,12.3093,564400.0
2012-10-15 09:30:00,17.36,17.43,17.33,17.36,143200.0,12.3093,12.3589,12.288,12.3093,143200.0
2012-10-15 09:35:00,17.36,17.37,17.32,17.32,66400.0,12.3093,12.3164,12.2809,12.2809,66400.0
2012-10-15 09:40:00,17.32,17.32,17.25,17.31,102800.0,12.2809,12.2809,12.2313,12.2738,102800.0
2012-10-15 09:45:00,17.3,17.32,17.3,17.31,108000.0,12.2667,12.2809,12.2667,12.2738,108000.0
2012-10-15 09:50:00,17.31,17.32,17.29,17.29,114800.0,12.2738,12.2809,12.2597,12.2597,114800.0
2012-10-15 09:55:00,17.29,17.31,17.29,17.3,73200.0,12.2597,12.2738,12.2597,12.2667,73200.0
2012-10-15 10:00:00,17.29,17.31,17.29,17.3,97200.0,12.2597,12.2738,12.2597,12.2667,97200.0
2012-10-15 10:05:00,17.3,17.31,17.3,17.31,56000.0,12.2667,12.2738,12.2667,12.2738,56000.0
2012-10-15 10:10:00,17.31,17.32,17.29,17.32,102400.0,12.2738,12.2809,12.2597,12.2809,102400.0
2012-10-15 10:15:00,17.32,17.35,17.32,17.34,66800.0,12.2809,12.3022,12.2809,12.2951,66800.0
2012-10-15 10:20:00,17.34,17.35,17.34,17.35,60400.0,12.2951,12.3022,12.2951,12.3022,60400.0
2012-10-15 10:25:00,17.34,17.35,17.32,17.32,97200.0,12.2951,12.3022,12.2809,12.2809,97200.0
2012-10-15 10:30:00,17.32,17.35,17.31,17.35,65600.0,12.2809,12.3022,12.2738,12.3022,65600.0
2012-10-15 10:35:00,17.35,17.35,17.34,17.34,48000.0,12.3022,12.3022,12.2951,12.2951,48000.0
2012-10-15 10:40:00,17.35,17.36,17.35,17.36,39600.0,12.3022,12.3093,12.3022,12.3093,39600.0
2012-10-15 10:45:00,17.36,17.38,17.36,17.36,66400.0,12.3093,12.3235,12.3093,12.3093,66400.0
2012-10-15 10:50:00,17.37,17.38,17.36,17.37,547600.0,12.3164,12.3235,12.3093,12.3164,547600.0
2012-10-15 10:55:00,17.37,17.37,17.36,17.37,102800.0,12.3164,12.3164,12.3093,12.3164,102800.0
2012-10-15 11:00:00,17.37,17.38,17.37,17.37,78400.0,12.3164,12.3235,12.3164,12.3164,78400.0
2012-10-15 11:05:00,17.37,17.37,17.36,17.36,53600.0,12.3164,12.3164,12.3093,12.3093,53600.0
2012-10-15 11:10:00,17.36,17.39,17.36,17.38,119600.0,12.3093,12.3306,12.3093,12.3235,119600.0
2012-10-15 11:15:00,17.38,17.38,17.38,17.38,64800.0,12.3235,12.3235,12.3235,12.3235,64800.0
2012-10-15 11:20:00,17.38,17.38,17.38,17.38,56000.0,12.3235,12.3235,12.3235,12.3235,56000.0
2012-10-15 11:25:00,17.38,17.38,17.36,17.37,99600.0,12.3235,12.3235,12.3093,12.3164,99600.0
2012-10-15 11:30:00,17.37,17.37,17.36,17.37,70800.0,12.3164,12.3164,12.3093,12.3164,70800.0
2012-10-15 11:35:00,17.37,17.38,17.35,17.38,224000.0,12.3164,12.3235,12.3022,12.3235,224000.0
2012-10-15 11:40:00,17.38,17.41,17.37,17.41,150800.0,12.3235,12.3447,12.3164,12.3447,150800.0
2012-10-15 11:45:00,17.41,17.42,17.38,17.4,232000.0,12.3447,12.3518,12.3235,12.3377,232000.0
2012-10-15 11:50:00,17.4,17.41,17.39,17.41,86400.0,12.3377,12.3447,12.3306,12.3447,86400.0
2012-10-15 11:55:00,17.41,17.42,17.41,17.41,60400.0,12.3447,12.3518,12.3447,12.3447,60400.0
2012-10-15 12:00:00,17.41,17.42,17.39,17.42,72800.0,12.3447,12.3518,12.3306,12.3518,72800.0
2012-10-15 12:05:00,17.41,17.42,17.39,17.4,64400.0,12.3447,12.3518,12.3306,12.3377,64400.0
2012-10-15 12:10:00,17.4,17.41,17.4,17.41,30400.0,12.3377,12.3447,12.3377,12.3447,30400.0
2012-10-15 12:15:00,17.41,17.42,17.41,17.41,44400.0,12.3447,12.3518,12.3447,12.3447,44400.0
2012-10-15 12:20:00,17.41,17.41,17.41,17.41,19200.0,12.3447,12.3447,12.3447,12.3447,19200.0
2012-10-15 12:25:00,17.41,17.42,17.41,17.42,47200.0,12.3447,12.3518,12.3447,12.3518,47200.0
2012-10-15 12:30:00,17.42,17.42,17.4,17.42,81200.0,12.3518,12.3518,12.3377,12.3518,81200.0
2012-10-15 12:35:00,17.42,17.42,17.41,17.42,28800.0,12.3518,12.3518,12.3447,12.3518,28800.0
2012-10-15 12:40:00,17.42,17.44,17.42,17.42,71600.0,12.3518,12.366,12.3518,12.3518,71600.0
2012-10-15 12:45:00,17.42,17.42,17.41,17.41,75600.0,12.3518,12.3518,12.3447,12.3447,75600.0
2012-10-15 12:50:00,17.41,17.42,17.4,17.41,50800.0,12.3447,12.3518,12.3377,12.3447,50800.0
2012-10-15 12:55:00,17.41,17.41,17.38,17.38,129200.0,12.3447,12.3447,12.3235,12.3235,129200.0
2012-10-15 13:00:00,17.38,17.4,17.38,17.4,74800.0,12.3235,12.3377,12.3235,12.3377,74800.0
2012-10-15 13:05:00,17.4,17.41,17.4,17.4,40400.0,12.3377,12.3447,12.3377,12.3377,40400.0
2012-10-15 13:10:00,17.4,17.41,17.39,17.39,39200.0,12.3377,12.3447,12.3306,12.3306,39200.0
2012-10-15 13:15:00,17.39,17.4,17.39,17.39,16000.0,12.3306,12.3377,12.3306,12.3306,16000.0
2012-10-15 13:20:00,17.39,17.39,17.39,17.39,26000.0,12.3306,12.3306,12.3306,12.3306,26000.0
2012-10-15 13:25:00,17.39,17.4,17.39,17.4,25600.0,12.3306,12.3377,12.3306,12.3377,25600.0
2012-10-15 13:30:00,17.4,17.41,17.4,17.41,34000.0,12.3377,12.3447,12.3377,12.3447,34000.0
2012-10-15 13:35:00,17.41,17.42,17.37,17.39,236800.0,12.3447,12.3518,12.3164,12.3306,236800.0
2012-10-15 13:40:00,17.39,17.4,17.37,17.4,170400.0,12.3306,12.3377,12.3164,12.3377,170400.0
2012-10-15 13:45:00,17.4,17.41,17.39,17.41,28800.0,12.3377,12.3447,12.3306,12.3447,28800.0
2012-10-15 13:50:00,17.41,17.42,17.39,17.41,149200.0,12.3447,12.3518,12.3306,12.3447,149200.0
2012-10-15 13:55:00,17.41,17.43,17.41,17.42,124000.0,12.3447,12.3589,12.3447,12.3518,124000.0
2012-10-15 14:00:00,17.42,17.42,17.4,17.42,93600.0,12.3518,12.3518,12.3377,12.3518,93600.0
2012-10-15 14:05:00,17.42,17.42,17.4,17.4,21200.0,12.3518,12.3518,12.3377,12.3377,21200.0
2012-10-15 14:10:00,17.41,17.41,17.4,17.4,28000.0,12.3447,12.3447,12.3377,12.3377,28000.0
2012-10-15 14:15:00,17.4,17.41,17.4,17.41,43200.0,12.3377,12.3447,12.3377,12.3447,43200.0
2012-10-15 14:20:00,17.41,17.42,17.4,17.42,106800.0,12.3447,12.3518,12.3377,12.3518,106800.0
2012-10-15 14:25:00,17.42,17.43,17.41,17.41,48000.0,12.3518,12.3589,12.3447,12.3447,48000.0
2012-10-15 14:30:00,17.41,17.41,17.4,17.4,32000.0,12.3447,12.3447,12.3377,12.3377,32000.0
2012-10-15 14:35:00,17.4,17.4,17.39,17.4,28800.0,12.3377,12.3377,12.3306,12.3377,28800.0
2012-10-15 14:40:00,17.4,17.41,17.39,17.39,43200.0,12.3377,12.3447,12.3306,12.3306,43200.0
2012-10-15 14:45:00,17.38,17.38,17.38,17.38,22800.0,12.3235,12.3235,12.3235,12.3235,22800.0
2012-10-15 14:50:00,17.38,17.4,17.38,17.39,37600.0,12.3235,12.3377,12.3235,12.3306,37600.0
2012-10-15 14:55:00,17.4,17.4,17.39,17.39,26000.0,12.3377,12.3377,12.3306,12.3306,26000.0
2012-10-15 15:00:00,17.39,17.4,17.39,17.39,41600.0,12.3306,12.3377,12.3306,12.3306,41600.0
2012-10-15 15:05:00,17.39,17.4,17.39,17.39,32400.0,12.3306,12.3377,12.3306,12.3306,32400.0
2012-10-15 15:10:00,17.39,17.4,17.39,17.4,75600.0,12.3306,12.3377,12.3306,12.3377,75600.0
2012-10-15 15:15:00,17.4,17.41,17.4,17.41,96800.0,12.3377,12.3447,12.3377,12.3447,96800.0
2012-10-15 15:20:00,17.41,17.42,17.4,17.4,75600.0,12.3447,12.3518,12.3377,12.3377,75600.0
2012-10-15 15:25:00,17.4,17.4,17.38,17.4,177600.0,12.3377,12.3377,12.3235,12.3377,177600.0
2012-10-15 15:30:00,17.4,17.42,17.39,17.4,195200.0,12.3377,12.3518,12.3306,12.3377,195200.0
2012-10-15 15:35:00,17.4,17.41,17.4,17.4,84400.0,12.3377,12.3447,12.3377,12.3377,84400.0
2012-10-15 15:40:00,17.4,17.4,17.39,17.39,89200.0,12.3377,12.3377,12.3306,12.3306,89200.0
2012-10-15 15:45:00,17.39,17.42,17.39,17.42,146000.0,12.3306,12.3518,12.3306,12.3518,146000.0
2012-10-15 15:50:00,17.41,17.43,17.41,17.43,108400.0,12.3447,12.3589,12.3447,12.3589,108400.0
2012-10-15 15:55:00,17.43,17.43,17.42,17.42,257200.0,12.3589,12.3589,12.3518,12.3518,257200.0
2012-10-16 09:30:00,17.52,17.54,17.45,17.51,218400.0,12.4227,12.4369,12.3731,12.4156,218400.0
2012-10-16 09:35:00,17.51,17.51,17.49,17.5,69600.0,12.4156,12.4156,12.4015,12.4086,69600.0
2012-10-16 09:40:00,17.5,17.5,17.48,17.5,183600.0,12.4086,12.4086,12.3944,12.4086,183600.0
2012-10-16 09:45:00,17.5,17.52,17.48,17.51,112800.0,12.4086,12.4227,12.3944,12.4156,112800.0
2012-10-16 09:50:00,17.5,17.57,17.5,17.56,430000.0,12.4086,12.4582,12.4086,12.4511,430000.0
2012-10-16 09:55:00,17.56,17.56,17.51,17.55,191600.0,12.4511,12.4511,12.4156,12.444,191600.0
2012-10-16 10:00:00,17.55,17.55,17.54,17.55,68800.0,12.444,12.444,12.4369,12.444,68800.0
2012-10-16 10:05:00,17.55,17.56,17.53,17.55,188400.0,12.444,12.4511,12.4298,12.444,188400.0
2012-10-16 10:10:00,17.55,17.56,17.53,17.54,126800.0,12.444,12.4511,12.4298,12.4369,126800.0
2012-10-16 10:15:00,17.54,17.54,17.5,17.5,121200.0,12.4369,12.4369,12.4086,12.4086,121200.0
2012-10-16 10:20:00,17.5,17.54,17.5,17.53,64800.0,12.4086,12.4369,12.4086,12.4298,64800.0
2012-10-16 10:25:00,17.53,17.53,17.53,17.53,54800.0,12.4298,12.4298,12.4298,12.4298,54800.0
2012-10-16 10:30:00,17.53,17.56,17.53,17.56,98400.0,12.4298,12.4511,12.4298,12.4511,98400.0
2012-10-16 10:35:00,17.55,17.57,17.55,17.57,247600.0,12.444,12.4582,12.444,12.4582,247600.0
2012-10-16 10:40:00,17.57,17.58,17.56,17.56,173600.0,12.4582,12.4653,12.4511,12.4511,173600.0
2012-10-16 10:45:00,17.56,17.57,17.55,17.57,202800.0,12.4511,12.4582,12.444,12.4582,202800.0
2012-10-16 10:50:00,17.57,17.57,17.53,17.54,135200.0,12.4582,12.4582,12.4298,12.4369,135200.0
2012-10-16 10:55:00,17.54,17.55,17.54,17.55,155200.0,12.4369,12.444,12.4369,12.444,155200.0
2012-10-16 11:00:00,17.55,17.57,17.54,17.54,225200.0,12.444,12.4582,12.4369,12.4369,225200.0
2012-10-16 11:05:00,17.55,17.55,17.53,17.55,98000.0,12.444,12.444,12.4298,12.444,98000.0
2012-10-16 11:10:00,17.55,17.55,17.53,17.54,44800.0,12.444,12.444,12.4298,12.4369,44800.0
2012-10-16 11:15:00,17.54,17.56,17.54,17.55,468400.0,12.4369,12.4511,12.4369,12.444,468400.0
2012-10-16 11:20:00,17.55,17.57,17.55,17.57,72800.0,12.444,12.4582,12.444,12.4582,72800.0
2012-10-16 11:25:00,17.57,17.59,17.57,17.57,158800.0,12.4582,12.4724,12.4582,12.4582,158800.0
2012-10-16 11:30:00,17.57,17.58,17.56,17.56,48800.0,12.4582,12.4653,12.4511,12.4511,48800.0
2012-10-16 11:35:00,17.56,17.58,17.56,17.57,547200.0,12.4511,12.4653,12.4511,12.4582,547200.0
2012-10-16 11:40:00,17.57,17.57,17.55,17.55,112800.0,12.4582,12.4582,12.444,12.444,112800.0
2012-10-16 11:45:00,17.55,17.57,17.55,17.55,464000.0,12.444,12.4582,12.444,12.444,464000.0
2012-10-16 11:50:00,17.55,17.57,17.55,17.57,54000.0,12.444,12.4582,12.444,12.4582,54000.0
2012-10-16 11:55:00,17.57,17.58,17.57,17.57,62800.0,12.4582,12.4653,12.4582,12.4582,62800.0
2012-10-16 12:00:00,17.58,17.58,17.57,17.58,89200.0,12.4653,12.4653,12.4582,12.4653,89200.0
2012-10-16 12:05:00,17.58,17.59,17.57,17.58,104800.0,12.4653,12.4724,12.4582,12.4653,104800.0
2012-10-16 12:10:00,17.58,17.59,17.58,17.59,53600.0,12.4653,12.4724,12.4653,12.4724,53600.0
2012-10-16 12:15:00,17.59,17.59,17.59,17.59,20800.0,12.4724,12.4724,12.4724,12.4724,20800.0
2012-10-16 12:20:00,17.59,17.6,17.59,17.6,63600.0,12.4724,12.4795,12.4724,12.4795,63600.0
2012-10-16 12:25:00,17.6,17.61,17.6,17.61,53200.0,12.4795,12.4866,12.4795,12.4866,53200.0
2012-10-16 12:30:00,17.61,17.62,17.6,17.61,97200.0,12.4866,12.4936,12.4795,12.4866,97200.0
2012-10-16 12:35:00,17.61,17.61,17.6,17.6,94800.0,12.4866,12.4866,12.4795,12.4795,94800.0
2012-10-16 12:40:00,17.6,17.6,17.6,17.6,48000.0,12.4795,12.4795,12.4795,12.4795,48000.0
2012-10-16 12:45:00,17.6,17.61,17.6,17.6,34800.0,12.4795,12.4866,12.4795,12.4795,34800.0
2012-10-16 12:50:00,17.6,17.61,17.6,17.61,37200.0,12.4795,12.4866,12.4795,12.4866,37200.0
2012-10-16 12:55:00,17.61,17.61,17.6,17.6,117200.0,12.4866,12.4866,12.4795,12.4795,117200.0
2012-10-16 13:00:00,17.6,17.6,17.59,17.6,56000.0,12.4795,12.4795,12.4724,12.4795,56000.0
2012-10-16 13:05:00,17.6,17.6,17.59,17.6,68000.0,12.4795,12.4795,12.4724,12.4795,68000.0
2012-10-16 13:10:00,17.6,17.6,17.6,17.6,14400.0,12.4795,12.4795,12.4795,12.4795,14400.0
2012-10-16 13:15:00,17.6,17.6,17.6,17.6,36800.0,12.4795,12.4795,12.4795,12.4795,36800.0
2012-10-16 13:20:00,17.6,17.6,17.59,17.6,135600.0,12.4795,12.4795,12.4724,12.4795,135600.0
2012-10-16 13:25:00,17.6,17.6,17.6,17.6,26400.0,12.4795,12.4795,12.4795,12.4795,26400.0
2012-10-16 13:30:00,17.6,17.6,17.6,17.6,51200.0,12.4795,12.4795,12.4795,12.4795,51200.0
2012-10-16 13:35:00,17.6,17.6,17.6,17.6,42800.0,12.4795,12.4795,12.4795,12.4795,42800.0
2012-10-16 13:40:00,17.6,17.6,17.58,17.58,36000.0,12.4795,12.4795,12.4653,12.4653,36000.0
2012-10-16 13:45:00,17.58,17.58,17.58,17.58,25200.0,12.4653,12.4653,12.4653,12.4653,25200.0
2012-10-16 13:50:00,17.58,17.6,17.58,17.6,52000.0,12.4653,12.4795,12.4653,12.4795,52000.0
2012-10-16 13:55:00,17.59,17.59,17.59,17.59,44800.0,12.4724,12.4724,12.4724,12.4724,44800.0
2012-10-16 14:00:00,17.59,17.61,17.59,17.61,78000.0,12.4724,12.4866,12.4724,12.4866,78000.0
2012-10-16 14:05:00,17.61,17.61,17.6,17.6,77600.0,12.4866,12.4866,12.4795,12.4795,77600.0
2012-10-16 14:10:00,17.6,17.6,17.59,17.6,90400.0,12.4795,12.4795,12.4724,12.4795,90400.0
2012-10-16 14:15:00,17.6,17.61,17.6,17.6,58400.0,12.4795,12.4866,12.4795,12.4795,58400.0
2012-10-16 14:20:00,17.6,17.61,17.6,17.6,56000.0,12.4795,12.4866,12.4795,12.4795,56000.0
2012-10-16 14:25:00,17.6,17.61,17.6,17.61,75200.0,12.4795,12.4866,12.4795,12.4866,75200.0
2012-10-16 14:30:00,17.61,17.61,17.61,17.61,44800.0,12.4866,12.4866,12.4866,12.4866,44800.0
2012-10-16 14:35:00,17.61,17.61,17.59,17.59,84000.0,12.4866,12.4866,12.4724,12.4724,84000.0
2012-10-16 14:40:00,17.59,17.61,17.59,17.6,82400.0,12.4724,12.4866,12.4724,12.4795,82400.0
2012-10-16 14:45:00,17.6,17.6,17.6,17.6,48400.0,12.4795,12.4795,12.4795,12.4795,48400.0
2012-10-16 14:50:00,17.6,17.6,17.59,17.59,65200.0,12.4795,12.4795,12.4724,12.4724,65200.0
2012-10-16 14:55:00,17.59,17.61,17.59,17.61,83200.0,12.4724,12.4866,12.4724,12.4866,83200.0
2012-10-16 15:00:00,17.61,17.62,17.61,17.61,99600.0,12.4866,12.4936,12.4866,12.4866,99600.0
2012-10-16 15:05:00,17.61,17.61,17.61,17.61,66000.0,12.4866,12.4866,12.4866,12.4866,66000.0
2012-10-16 15:10:00,17.61,17.61,17.59,17.6,131600.0,12.4866,12.4866,12.4724,12.4795,131600.0
2012-10-16 15:15:00,17.6,17.6,17.59,17.6,171200.0,12.4795,12.4795,12.4724,12.4795,171200.0
2012-10-16 15:20:00,17.59,17.6,17.59,17.59,75600.0,12.4724,12.4795,12.4724,12.4724,75600.0
2012-10-16 15:25:00,17.59,17.59,17.59,17.59,76400.0,12.4724,12.4724,12.4724,12.4724,76400.0
2012-10-16 15:30:00,17.6,17.61,17.59,17.61,134000.0,12.4795,12.4866,12.4724,12.4866,134000.0
2012-10-16 15:35:00,17.61,17.62,17.61,17.62,193600.0,12.4866,12.4936,12.4866,12.4936,193600.0
2012-10-16 15:40:00,17.62,17.64,17.62,17.64,238400.0,12.4936,12.5078,12.4936,12.5078,238400.0
2012-10-16 15:45:00,17.64,17.65,17.64,17.65,255200.0,12.5078,12.5149,12.5078,12.5149,255200.0
2012-10-16 15:50:00,17.65,17.65,17.64,17.64,199200.0,12.5149,12.5149,12.5078,12.5078,199200.0
2012-10-16 15:55:00,17.64,17.64,17.61,17.62,656000.0,12.5078,12.5078,12.4866,12.4936,656000.0
2012-10-17 09:30:00,17.67,17.72,17.63,17.71,132000.0,12.5291,12.5646,12.5007,12.5575,132000.0
2012-10-17 09:35:00,17.71,17.76,17.71,17.75,162800.0,12.5575,12.5929,12.5575,12.5858,162800.0
2012-10-17 09:40:00,17.75,17.76,17.74,17.74,46800.0,12.5858,12.5929,12.5787,12.5787,46800.0
2012-10-17 09:45:00,17.75,17.75,17.73,17.73,47200.0,12.5858,12.5858,12.5716,12.5716,47200.0
2012-10-17 09:50:00,17.73,17.75,17.73,17.74,49200.0,12.5716,12.5858,12.5716,12.5787,49200.0
2012-10-17 09:55:00,17.75,17.76,17.74,17.76,85200.0,12.5858,12.5929,12.5787,12.5929,85200.0
2012-10-17 10:00:00,17.75,17.75,17.73,17.75,23600.0,12.5858,12.5858,12.5716,12.5858,23600.0
2012-10-17 10:05:00,17.75,17.76,17.74,17.74,42000.0,12.5858,12.5929,12.5787,12.5787,42000.0
2012-10-17 10:10:00,17.74,17.76,17.74,17.75,49600.0,12.5787,12.5929,12.5787,12.5858,49600.0
2012-10-17 10:15:00,17.75,17.78,17.75,17.78,174000.0,12.5858,12.6071,12.5858,12.6071,174000.0
2012-10-17 10:20:00,17.78,17.81,17.78,17.8,52400.0,12.6071,12.6284,12.6071,12.6213,52400.0
2012-10-17 10:25:00,17.81,17.81,17.79,17.8,58800.0,12.6284,12.6284,12.6142,12.6213,58800.0
2012-10-17 10:30:00,17.81,17.81,17.8,17.81,29600.0,12.6284,12.6284,12.6213,12.6284,29600.0
2012-10-17 10:35:00,17.81,17.83,17.81,17.83,56800.0,12.6284,12.6425,12.6284,12.6425,56800.0
2012-10-17 10:40:00,17.83,17.83,17.82,17.82,32800.0,12.6425,12.6425,12.6355,12.6355,32800.0
2012-10-17 10:45:00,17.82,17.83,17.81,17.83,18400.0,12.6355,12.6425,12.6284,12.6425,18400.0
2012-10-17 10:50:00,17.83,17.83,17.8,17.8,48800.0,12.6425,12.6425,12.6213,12.6213,48800.0
2012-10-17 10:55:00,17.8,17.81,17.79,17.8,41600.0,12.6213,12.6284,12.6142,12.6213,41600.0
2012-10-17 11:00:00,17.8,17.8,17.79,17.8,32800.0,12.6213,12.6213,12.6142,12.6213,32800.0
2012-10-17 11:05:00,17.8,17.81,17.79,17.79,50800.0,12.6213,12.6284,12.6142,12.6142,50800.0
2012-10-17 11:10:00,17.79,17.81,17.79,17.8,44400.0,12.6142,12.6284,12.6142,12.6213,44400.0
2012-10-17 11:15:00,17.8,17.8,17.78,17.79,36000.0,12.6213,12.6213,12.6071,12.6142,36000.0
2012-10-17 11:20:00,17.79,17.8,17.79,17.79,25600.0,12.6142,12.6213,12.6142,12.6142,25600.0
2012-10-17 11:25:00,17.79,17.81,17.79,17.81,38400.0,12.6142,12.6284,12.6142,12.6284,38400.0
2012-10-17 11:30:00,17.8,17.81,17.8,17.8,46800.0,12.6213,12.6284,12.6213,12.6213,46800.0
2012-10-17 11:35:00,17.8,17.81,17.8,17.81,22400.0,12.6213,12.6284,12.6213,12.6284,22400.0
2012-10-17 11:40:00,17.81,17.81,17.8,17.8,29200.0,12.6284,12.6284,12.6213,12.6213,29200.0
2012-10-17 11:45:00,17.8,17.8,17.79,17.8,17200.0,12.6213,12.6213,12.6142,12.6213,17200.0
2012-10-17 11:50:00,17.8,17.81,17.8,17.8,28800.0,12.6213,12.6284,12.6213,12.6213,28800.0
2012-10-17 11:55:00,17.81,17.81,17.8,17.81,48400.0,12.6284,12.6284,12.6213,12.6284,48400.0
2012-10-17 12:00:00,17.81,17.83,17.81,17.83,41200.0,12.6284,12.6425,12.6284,12.6425,41200.0
2012-10-17 12:05:00,17.83,17.85,17.83,17.85,58400.0,12.6425,12.6567,12.6425,12.6567,58400.0
2012-10-17 12:10:00,17.85,17.86,17.85,17.85,47600.0,12.6567,12.6638,12.6567,12.6567,47600.0
2012-10-17 12:15:00,17.85,17.85,17.83,17.83,37200.0,12.6567,12.6567,12.6425,12.6425,37200.0
2012-10-17 12:20:00,17.83,17.84,17.83,17.84,47600.0,12.6425,12.6496,12.6425,12.6496,47600.0
2012-10-17 12:25:00,17.84,17.85,17.83,17.85,43200.0,12.6496,12.6567,12.6425,12.6567,43200.0
2012-10-17 12:30:00,17.85,17.87,17.85,17.87,152000.0,12.6567,12.6709,12.6567,12.6709,152000.0
2012-10-17 12:35:00,17.87,17.88,17.86,17.88,121600.0,12.6709,12.678,12.6638,12.678,121600.0
2012-10-17 12:40:00,17.88,17.9,17.87,17.89,71600.0,12.678,12.6922,12.6709,12.6851,71600.0
2012-10-17 12:45:00,17.89,17.9,17.89,17.9,39200.0,12.6851,12.6922,12.6851,12.6922,39200.0
2012-10-17 12:50:00,17.9,17.91,17.9,17.9,41200.0,12.6922,12.6993,12.6922,12.6922,41200.0
2012-10-17 12:55:00,17.9,17.92,17.9,17.91,101600.0,12.6922,12.7064,12.6922,12.6993,101600.0
2012-10-17 13:00:00,17.91,17.91,17.9,17.91,58000.0,12.6993,12.6993,12.6922,12.6993,58000.0
2012-10-17 13:05:00,17.91,17.91,17.9,17.9,47200.0,12.6993,12.6993,12.6922,12.6922,47200.0
2012-10-17 13:10:00,17.91,17.91,17.9,17.91,46000.0,12.6993,12.6993,12.6922,12.6993,46000.0
2012-10-17 13:15:00,17.91,17.91,17.9,17.9,22800.0,12.6993,12.6993,12.6922,12.6922,22800.0
2012-10-17 13:20:00,17.9,17.92,17.9,17.92,102800.0,12.6922,12.7064,12.6922,12.7064,102800.0
2012-10-17 13:25:00,17.92,17.93,17.92,17.92,48800.0,12.7064,12.7135,12.7064,12.7064,48800.0
2012-10-17 13:30:00,17.93,17.93,17.92,17.93,26400.0,12.7135,12.7135,12.7064,12.7135,26400.0
2012-10-17 13:35:00,17.93,17.93,17.92,17.93,96800.0,12.7135,12.7135,12.7064,12.7135,96800.0
2012-10-17 13:40:00,17.93,17.93,17.92,17.92,42000.0,12.7135,12.7135,12.7064,12.7064,42000.0
2012-10-17 13:45:00,17.92,17.93,17.92,17.93,75600.0,12.7064,12.7135,12.7064,12.7135,75600.0
2012-10-17 13:50:00,17.93,17.93,17.92,17.93,48800.0,12.7135,12.7135,12.7064,12.7135,48800.0
2012-10-17 13:55:00,17.93,17.94,17.93,17.93,29600.0,12.7135,12.7205,12.7135,12.7135,29600.0
2012-10-17 14:00:00,17.93,17.96,17.93,17.95,71600.0,12.7135,12.7347,12.7135,12.7276,71600.0
2012-10-17 14:05:00,17.94,17.95,17.92,17.92,211200.0,12.7205,12.7276,12.7064,12.7064,211200.0
2012-10-17 14:10:00,17.92,17.93,17.91,17.91,147600.0,12.7064,12.7135,12.6993,12.6993,147600.0
2012-10-17 14:15:00,17.91,17.92,17.91,17.91,70800.0,12.6993,12.7064,12.6993,12.6993,70800.0
2012-10-17 14:20:00,17.92,17.94,17.92,17.93,115600.0,12.7064,12.7205,12.7064,12.7135,115600.0
2012-10-17 14:25:00,17.93,17.97,17.93,17.95,180000.0,12.7135,12.7418,12.7135,12.7276,180000.0
2012-10-17 14:30:00,17.95,17.96,17.95,17.95,148400.0,12.7276,12.7347,12.7276,12.7276,148400.0
2012-10-17 14:35:00,17.95,17.96,17.95,17.96,152400.0,12.7276,12.7347,12.7276,12.7347,152400.0
2012-10-17 14:40:00,17.96,17.96,17.95,17.96,71200.0,12.7347,12.7347,12.7276,12.7347,71200.0
2012-10-17 14:45:00,17.95,17.96,17.95,17.96,62000.0,12.7276,12.7347,12.7276,12.7347,62000.0
2012-10-17 14:50:00,17.96,17.96,17.95,17.96,46800.0,12.7347,12.7347,12.7276,12.7347,46800.0
2012-10-17 14:55:00,17.96,17.96,17.95,17.95,23600.0,12.7347,12.7347,12.7276,12.7276,23600.0
2012-10-17 15:00:00,17.95,17.96,17.95,17.95,59200.0,12.7276,12.7347,12.7276,12.7276,59200.0
2012-10-17 15:05:00,17.95,17.97,17.95,17.97,50000.0,12.7276,12.7418,12.7276,12.7418,50000.0
2012-10-17 15:10:00,17.97,17.97,17.96,17.96,56000.0,12.7418,12.7418,12.7347,12.7347,56000.0
2012-10-17 15:15:00,17.96,17.97,17.96,17.97,103200.0,12.7347,12.7418,12.7347,12.7418,103200.0
2012-10-17 15:20:00,17.96,17.97,17.96,17.96,63600.0,12.7347,12.7418,12.7347,12.7347,63600.0
2012-10-17 15:25:00,17.96,17.96,17.95,17.96,65600.0,12.7347,12.7347,12.7276,12.7347,65600.0
2012-10-17 15:30:00,17.96,17.96,17.94,17.95,92800.0,12.7347,12.7347,12.7205,12.7276,92800.0
2012-10-17 15:35:00,17.95,17.96,17.94,17.95,126000.0,12.7276,12.7347,12.7205,12.7276,126000.0
2012-10-17 15:40:00,17.95,17.95,17.94,17.95,177600.0,12.7276,12.7276,12.7205,12.7276,177600.0
2012-10-17 15:45:00,17.95,17.95,17.94,17.94,274000.0,12.7276,12.7276,12.7205,12.7205,274000.0
2012-10-17 15:50:00,17.94,17.95,17.94,17.95,224400.0,12.7205,12.7276,12.7205,12.7276,224400.0
2012-10-17 15:55:00,17.95,17.95,17.94,17.95,408400.0,12.7276,12.7276,12.7205,12.7276,408400.0
2012-10-18 09:30:00,17.94,17.96,17.89,17.96,120400.0,12.7205,12.7347,12.6851,12.7347,120400.0
2012-10-18 09:35:00,17.97,17.97,17.92,17.92,33600.0,12.7418,12.7418,12.7064,12.7064,33600.0
2012-10-18 09:40:00,17.93,17.93,17.9,17.92,59200.0,12.7135,12.7135,12.6922,12.7064,59200.0
2012-10-18 09:45:00,17.92,17.92,17.9,17.9,29600.0,12.7064,12.7064,12.6922,12.6922,29600.0
2012-10-18 09:50:00,17.9,17.9,17.86,17.86,56000.0,12.6922,12.6922,12.6638,12.6638,56000.0
2012-10-18 09:55:00,17.87,17.92,17.87,17.92,78000.0,12.6709,12.7064,12.6709,12.7064,78000.0
2012-10-18 10:00:00,17.92,17.95,17.92,17.94,66400.0,12.7064,12.7276,12.7064,12.7205,66400.0
2012-10-18 10:05:00,17.94,17.94,17.92,17.94,46000.0,12.7205,12.7205,12.7064,12.7205,46000.0
2012-10-18 10:10:00,17.94,17.95,17.93,17.94,34800.0,12.7205,12.7276,12.7135,12.7205,34800.0
2012-10-18 10:15:00,17.95,17.95,17.94,17.94,47600.0,12.7276,12.7276,12.7205,12.7205,47600.0
2012-10-18 10:20:00,17.94,17.95,17.93,17.94,38000.0,12.7205,12.7276,12.7135,12.7205,38000.0
2012-10-18 10:25:00,17.94,17.94,17.92,17.93,38000.0,12.7205,12.7205,12.7064,12.7135,38000.0
2012-10-18 10:30:00,17.93,17.95,17.93,17.95,13600.0,12.7135,12.7276,12.7135,12.7276,13600.0
2012-10-18 10:35:00,17.95,17.96,17.95,17.95,40000.0,12.7276,12.7347,12.7276,12.7276,40000.0
2012-10-18 10:40:00,17.95,17.95,17.94,17.94,127200.0,12.7276,12.7276,12.7205,12.7205,127200.0
2012-10-18 10:45:00,17.94,17.95,17.93,17.94,59600.0,12.7205,12.7276,12.7135,12.7205,59600.0
2012-10-18 10:50:00,17.94,17.95,17.93,17.94,31600.0,12.7205,12.7276,12.7135,12.7205,31600.0
2012-10-18 10:55:00,17.94,17.96,17.94,17.95,27600.0,12.7205,12.7347,12.7205,12.7276,27600.0
2012-10-18 11:00:00,17.95,17.96,17.94,17.96,28800.0,12.7276,12.7347,12.7205,12.7347,28800.0
2012-10-18 11:05:00,17.95,17.97,17.95,17.96,41200.0,12.7276,12.7418,12.7276,12.7347,41200.0
2012-10-18 11:10:00,17.96,17.96,17.94,17.95,32000.0,12.7347,12.7347,12.7205,12.7276,32000.0
2012-10-18 11:15:00,17.95,17.96,17.94,17.96,58400.0,12.7276,12.7347,12.7205,12.7347,58400.0
2012-10-18 11:20:00,17.95,17.95,17.94,17.95,20400.0,12.7276,12.7276,12.7205,12.7276,20400.0
2012-10-18 11:25:00,17.96,17.96,17.94,17.95,16000.0,12.7347,12.7347,12.7205,12.7276,16000.0
2012-10-18 11:30:00,17.96,17.96,17.94,17.94,28400.0,12.7347,12.7347,12.7205,12.7205,28400.0
2012-10-18 11:35:00,17.94,17.96,17.94,17.95,17600.0,12.7205,12.7347,12.7205,12.7276,17600.0
2012-10-18 11:40:00,17.95,17.96,17.95,17.96,17200.0,12.7276,12.7347,12.7276,12.7347,17200.0
2012-10-18 11:45:00,17.96,17.96,17.96,17.96,13200.0,12.7347,12.7347,12.7347,12.7347,13200.0
2012-10-18 11:50:00,17.96,17.96,17.96,17.96,15200.0,12.7347,12.7347,12.7347,12.7347,15200.0
2012-10-18 11:55:00,17.96,17.97,17.96,17.96,32000.0,12.7347,12.7418,12.7347,12.7347,32000.0
2012-10-18 12:00:00,17.97,17.97,17.96,17.97,18000.0,12.7418,12.7418,12.7347,12.7418,18000.0
2012-10-18 12:05:00,17.97,17.97,17.96,17.97,27600.0,12.7418,12.7418,12.7347,12.7418,27600.0
2012-10-18 12:10:00,17.97,17.97,17.96,17.96,25200.0,12.7418,12.7418,12.7347,12.7347,25200.0
2012-10-18 12:15:00,17.97,17.97,17.96,17.96,36800.0,12.7418,12.7418,12.7347,12.7347,36800.0
2012-10-18 12:20:00,17.96,17.97,17.96,17.97,26000.0,12.7347,12.7418,12.7347,12.7418,26000.0
2012-10-18 12:25:00,17.97,17.97,17.96,17.97,27600.0,12.7418,12.7418,12.7347,12.7418,27600.0
2012-10-18 12:30:00,17.97,17.98,17.97,17.97,68000.0,12.7418,12.7489,12.7418,12.7418,68000.0
2012-10-18 12:35:00,17.97,17.98,17.96,17.98,25600.0,12.7418,12.7489,12.7347,12.7489,25600.0
2012-10-18 12:40:00,17.98,17.99,17.97,17.98,22400.0,12.7489,12.756,12.7418,12.7489,22400.0
2012-10-18 12:45:00,17.98,17.99,17.97,17.98,20000.0,12.7489,12.756,12.7418,12.7489,20000.0
2012-10-18 12:50:00,17.98,18.0,17.98,17.98,52800.0,12.7489,12.7631,12.7489,12.7489,52800.0
2012-10-18 12:55:00,17.98,17.99,17.97,17.99,41600.0,12.7489,12.756,12.7418,12.756,41600.0
2012-10-18 13:00:00,17.99,17.99,17.97,17.99,74400.0,12.756,12.756,12.7418,12.756,74400.0
2012-10-18 13:05:00,17.99,17.99,17.98,17.98,27600.0,12.756,12.756,12.7489,12.7489,27600.0
2012-10-18 13:10:00,17.98,17.99,17.97,17.98,20800.0,12.7489,12.756,12.7418,12.7489,20800.0
2012-10-18 13:15:00,17.98,17.99,17.97,17.98,19600.0,12.7489,12.756,12.7418,12.7489,19600.0
2012-10-18 13:20:00,17.98,17.99,17.96,17.97,28800.0,12.7489,12.756,12.7347,12.7418,28800.0
2012-10-18 13:25:00,17.97,17.97,17.96,17.96,33600.0,12.7418,12.7418,12.7347,12.7347,33600.0
2012-10-18 13:30:00,17.96,17.96,17.96,17.96,24800.0,12.7347,12.7347,12.7347,12.7347,24800.0
2012-10-18 13:35:00,17.96,17.96,17.96,17.96,29200.0,12.7347,12.7347,12.7347,12.7347,29200.0
2012-10-18 13:40:00,17.96,17.96,17.93,17.95,60400.0,12.7347,12.7347,12.7135,12.7276,60400.0
2012-10-18 13:45:00,17.95,17.97,17.95,17.96,27200.0,12.7276,12.7418,12.7276,12.7347,27200.0
2012-10-18 13:50:00,17.96,17.97,17.96,17.96,25600.0,12.7347,12.7418,12.7347,12.7347,25600.0
2012-10-18 13:55:00,17.97,17.97,17.95,17.96,34000.0,12.7418,12.7418,12.7276,12.7347,34000.0
2012-10-18 14:00:00,17.96,17.98,17.96,17.98,58800.0,12.7347,12.7489,12.7347,12.7489,58800.0
2012-10-18 14:05:00,17.98,17.99,17.97,17.99,44800.0,12.7489,12.756,12.7418,12.756,44800.0
2012-10-18 14:10:00,17.99,17.99,17.99,17.99,66800.0,12.756,12.756,12.756,12.756,66800.0
2012-10-18 14:15:00,17.99,17.99,17.99,17.99,34400.0,12.756,12.756,12.756,12.756,34400.0
2012-10-18 14:20:00,17.99,17.99,17.99,17.99,44400.0,12.756,12.756,12.756,12.756,44400.0
2012-10-18 14:25:00,17.99,17.99,17.98,17.98,32800.0,12.756,12.756,12.7489,12.7489,32800.0
2012-10-18 14:30:00,17.98,17.99,17.98,17.98,44800.0,12.7489,12.756,12.7489,12.7489,44800.0
2012-10-18 14:35:00,17.98,17.99,17.97,17.98,78400.0,12.7489,12.756,12.7418,12.7489,78400.0
2012-10-18 14:40:00,17.98,17.98,17.98,17.98,29600.0,12.7489,12.7489,12.7489,12.7489,29600.0
2012-10-18 14:45:00,17.98,18.0,17.98,18.0,64800.0,12.7489,12.7631,12.7489,12.7631,64800.0
2012-10-18 14:50:00,18.0,18.01,18.0,18.01,104800.0,12.7631,12.7702,12.7631,12.7702,104800.0
2012-10-18 14:55:00,18.01,18.02,18.01,18.02,51200.0,12.7702,12.7773,12.7702,12.7773,51200.0
2012-10-18 15:00:00,18.02,18.02,17.99,18.0,64800.0,12.7773,12.7773,12.756,12.7631,64800.0
2012-10-18 15:05:00,18.0,18.02,18.0,18.02,62400.0,12.7631,12.7773,12.7631,12.7773,62400.0
2012-10-18 15:10:00,18.02,18.03,18.02,18.02,63200.0,12.7773,12.7844,12.7773,12.7773,63200.0
2012-10-18 15:15:00,18.02,18.02,18.0,18.0,74800.0,12.7773,12.7773,12.7631,12.7631,74800.0
2012-10-18 15:20:00,18.01,18.01,18.0,18.01,35600.0,12.7702,12.7702,12.7631,12.7702,35600.0
2012-10-18 15:25:00,18.01,18.02,18.0,18.01,61200.0,12.7702,12.7773,12.7631,12.7702,61200.0
2012-10-18 15:30:00,18.01,18.02,18.0,18.01,196800.0,12.7702,12.7773,12.7631,12.7702,196800.0
2012-10-18 15:35:00,18.01,18.02,18.01,18.01,117200.0,12.7702,12.7773,12.7702,12.7702,117200.0
2012-10-18 15:40:00,18.01,18.03,18.01,18.02,161600.0,12.7702,12.7844,12.7702,12.7773,161600.0
2012-10-18 15:45:00,18.02,18.03,18.01,18.02,153200.0,12.7773,12.7844,12.7702,12.7773,153200.0
2012-10-18 15:50:00,18.02,18.02,18.02,18.02,96800.0,12.7773,12.7773,12.7773,12.7773,96800.0
2012-10-18 15:55:00,18.02,18.02,18.01,18.02,409600.0,12.7773,12.7773,12.7702,12.7773,409600.0
2012-10-19 09:30:00,18.01,18.02,17.93,17.94,1154400.0,12.7702,12.7773,12.7135,12.7205,1154400.0
2012-10-19 09:35:00,17.95,18.03,17.94,18.03,40800.0,12.7276,12.7844,12.7205,12.7844,40800.0
2012-10-19 09:40:00,18.04,18.05,18.0,18.0,88400.0,12.7914,12.7985,12.7631,12.7631,88400.0
2012-10-19 09:45:00,18.01,18.05,18.0,18.0,84400.0,12.7702,12.7985,12.7631,12.7631,84400.0
2012-10-19 09:50:00,18.0,18.01,18.0,18.01,34800.0,12.7631,12.7702,12.7631,12.7702,34800.0
2012-10-19 09:55:00,18.01,18.05,18.01,18.04,60400.0,12.7702,12.7985,12.7702,12.7914,60400.0
2012-10-19 10:00:00,18.03,18.03,18.0,18.01,24800.0,12.7844,12.7844,12.7631,12.7702,24800.0
2012-10-19 10:05:00,18.01,18.03,18.01,18.03,36800.0,12.7702,12.7844,12.7702,12.7844,36800.0
2012-10-19 10:10:00,18.03,18.03,18.0,18.0,116800.0,12.7844,12.7844,12.7631,12.7631,116800.0
2012-10-19 10:15:00,18.0,18.01,18.0,18.0,56000.0,12.7631,12.7702,12.7631,12.7631,56000.0
2012-10-19 10:20:00,18.0,18.0,18.0,18.0,30000.0,12.7631,12.7631,12.7631,12.7631,30000.0
2012-10-19 10:25:00,18.0,18.02,18.0,18.01,44800.0,12.7631,12.7773,12.7631,12.7702,44800.0
2012-10-19 10:30:00,18.01,18.02,18.01,18.02,29600.0,12.7702,12.7773,12.7702,12.7773,29600.0
2012-10-19 10:35:00,18.02,18.03,18.02,18.02,31600.0,12.7773,12.7844,12.7773,12.7773,31600.0
2012-10-19 10:40:00,18.02,18.03,18.02,18.02,65200.0,12.7773,12.7844,12.7773,12.7773,65200.0
2012-10-19 10:45:00,18.02,18.03,18.02,18.02,15200.0,12.7773,12.7844,12.7773,12.7773,15200.0
2012-10-19 10:50:00,18.02,18.04,18.02,18.04,109600.0,12.7773,12.7914,12.7773,12.7914,109600.0
2012-10-19 10:55:00,18.04,18.05,18.04,18.04,66000.0,12.7914,12.7985,12.7914,12.7914,66000.0
2012-10-19 11:00:00,18.04,18.05,18.04,18.05,23600.0,12.7914,12.7985,12.7914,12.7985,23600.0
2012-10-19 11:05:00,18.05,18.05,18.04,18.05,44400.0,12.7985,12.7985,12.7914,12.7985,44400.0
2012-10-19 11:10:00,18.05,18.05,18.02,18.02,328800.0,12.7985,12.7985,12.7773,12.7773,328800.0
2012-10-19 11:15:00,18.02,18.03,18.01,18.01,85200.0,12.7773,12.7844,12.7702,12.7702,85200.0
2012-10-19 11:20:00,18.01,18.02,18.0,18.0,181200.0,12.7702,12.7773,12.7631,12.7631,181200.0
2012-10-19 11:25:00,18.0,18.01,18.0,18.0,165600.0,12.7631,12.7702,12.7631,12.7631,165600.0
2012-10-19 11:30:00,18.0,18.01,18.0,18.0,25600.0,12.7631,12.7702,12.7631,12.7631,25600.0
2012-10-19 11:35:00,18.01,18.01,18.0,18.0,18800.0,12.7702,12.7702,12.7631,12.7631,18800.0
2012-10-19 11:40:00,18.0,18.0,18.0,18.0,69200.0,12.7631,12.7631,12.7631,12.7631,69200.0
2012-10-19 11:45:00,18.0,18.0,17.99,17.99,224400.0,12.7631,12.7631,12.756,12.756,224400.0
2012-10-19 11:50:00,17.99,18.0,17.99,17.99,123200.0,12.756,12.7631,12.756,12.756,123200.0
2012-10-19 11:55:00,17.99,18.0,17.97,18.0,118000.0,12.756,12.7631,12.7418,12.7631,118000.0
2012-10-19 12:00:00,18.0,18.0,17.99,18.0,35600.0,12.7631,12.7631,12.756,12.7631,35600.0
2012-10-19 12:05:00,18.0,18.0,17.99,17.99,28400.0,12.7631,12.7631,12.756,12.756,28400.0
2012-10-19 12:10:00,17.99,17.99,17.98,17.99,47600.0,12.756,12.756,12.7489,12.756,47600.0
2012-10-19 12:15:00,17.99,18.0,17.98,18.0,194000.0,12.756,12.7631,12.7489,12.7631,194000.0
2012-10-19 12:20:00,17.99,18.0,17.98,17.99,54400.0,12.756,12.7631,12.7489,12.756,54400.0
2012-10-19 12:25:00,17.99,17.99,17.97,17.99,75200.0,12.756,12.756,12.7418,12.756,75200.0
2012-10-19 12:30:00,17.99,18.0,17.98,17.99,127200.0,12.756,12.7631,12.7489,12.756,127200.0
2012-10-19 12:35:00,17.99,18.0,17.99,17.99,55200.0,12.756,12.7631,12.756,12.756,55200.0
2012-10-19 12:40:00,17.99,18.0,17.99,18.0,49600.0,12.756,12.7631,12.756,12.7631,49600.0
2012-10-19 12:45:00,18.0,18.01,18.0,18.0,37600.0,12.7631,12.7702,12.7631,12.7631,37600.0
2012-10-19 12:50:00,18.0,18.01,17.99,18.0,32400.0,12.7631,12.7702,12.756,12.7631,32400.0
2012-10-19 12:55:00,18.0,18.0,17.99,18.0,58000.0,12.7631,12.7631,12.756,12.7631,58000.0
2012-10-19 13:00:00,18.0,18.0,18.0,18.0,37600.0,12.7631,12.7631,12.7631,12.7631,37600.0
2012-10-19 13:05:00,18.0,18.0,18.0,18.0,60000.0,12.7631,12.7631,12.7631,12.7631,60000.0
2012-10-19 13:10:00,17.99,18.0,17.99,18.0,51600.0,12.756,12.7631,12.756,12.7631,51600.0
2012-10-19 13:15:00,18.0,18.0,18.0,18.0,30400.0,12.7631,12.7631,12.7631,12.7631,30400.0
2012-10-19 13:20:00,18.0,18.0,18.0,18.0,38400.0,12.7631,12.7631,12.7631,12.7631,38400.0
2012-10-19 13:25:00,18.0,18.0,18.0,18.0,19200.0,12.7631,12.7631,12.7631,12.7631,19200.0
2012-10-19 13:30:00,18.0,18.0,17.99,18.0,49200.0,12.7631,12.7631,12.756,12.7631,49200.0
2012-10-19 13:35:00,18.0,18.0,17.99,17.99,50400.0,12.7631,12.7631,12.756,12.756,50400.0
2012-10-19 13:40:00,17.99,18.0,17.98,17.98,161600.0,12.756,12.7631,12.7489,12.7489,161600.0
2012-10-19 13:45:00,17.98,18.0,17.98,18.0,167600.0,12.7489,12.7631,12.7489,12.7631,167600.0
2012-10-19 13:50:00,18.0,18.0,17.97,17.98,162400.0,12.7631,12.7631,12.7418,12.7489,162400.0
2012-10-19 13:55:00,17.98,17.98,17.97,17.98,60000.0,12.7489,12.7489,12.7418,12.7489,60000.0
2012-10-19 14:00:00,17.98,17.99,17.98,17.99,45200.0,12.7489,12.756,12.7489,12.756,45200.0
2012-10-19 14:05:00,17.99,18.0,17.98,17.98,36000.0,12.756,12.7631,12.7489,12.7489,36000.0
2012-10-19 14:10:00,17.98,17.99,17.98,17.98,50000.0,12.7489,12.756,12.7489,12.7489,50000.0
2012-10-19 14:15:00,17.98,17.98,17.96,17.98,32800.0,12.7489,12.7489,12.7347,12.7489,32800.0
2012-10-19 14:20:00,17.97,17.98,17.96,17.97,36400.0,12.7418,12.7489,12.7347,12.7418,36400.0
2012-10-19 14:25:00,17.97,17.97,17.95,17.95,85600.0,12.7418,12.7418,12.7276,12.7276,85600.0
2012-10-19 14:30:00,17.95,17.97,17.94,17.96,53600.0,12.7276,12.7418,12.7205,12.7347,53600.0
2012-10-19 14:35:00,17.96,17.97,17.95,17.96,38800.0,12.7347,12.7418,12.7276,12.7347,38800.0
2012-10-19 14:40:00,17.96,17.96,17.93,17.94,38400.0,12.7347,12.7347,12.7135,12.7205,38400.0
2012-10-19 14:45:00,17.94,17.94,17.93,17.93,46800.0,12.7205,12.7205,12.7135,12.7135,46800.0
2012-10-19 14:50:00,17.93,17.93,17.93,17.93,60000.0,12.7135,12.7135,12.7135,12.7135,60000.0
2012-10-19 14:55:00,17.93,17.94,17.92,17.94,57600.0,12.7135,12.7205,12.7064,12.7205,57600.0
2012-10-19 15:00:00,17.94,17.94,17.93,17.93,52800.0,12.7205,12.7205,12.7135,12.7135,52800.0
2012-10-19 15:05:00,17.93,17.93,17.93,17.93,39200.0,12.7135,12.7135,12.7135,12.7135,39200.0
2012-10-19 15:10:00,17.93,17.94,17.93,17.93,33600.0,12.7135,12.7205,12.7135,12.7135,33600.0
2012-10-19 15:15:00,17.93,17.93,17.92,17.93,34400.0,12.7135,12.7135,12.7064,12.7135,34400.0
2012-10-19 15:20:00,17.93,17.96,17.93,17.95,31600.0,12.7135,12.7347,12.7135,12.7276,31600.0
2012-10-19 15:25:00,17.95,17.96,17.94,17.94,70800.0,12.7276,12.7347,12.7205,12.7205,70800.0
2012-10-19 15:30:00,17.94,17.95,17.92,17.95,130400.0,12.7205,12.7276,12.7064,12.7276,130400.0
2012-10-19 15:35:00,17.95,17.97,17.95,17.96,51600.0,12.7276,12.7418,12.7276,12.7347,51600.0
2012-10-19 15:40:00,17.96,17.96,17.95,17.95,83200.0,12.7347,12.7347,12.7276,12.7276,83200.0
2012-10-19 15:45:00,17.95,17.96,17.94,17.95,108000.0,12.7276,12.7347,12.7205,12.7276,108000.0
2012-10-19 15:50:00,17.95,17.96,17.94,17.96,88400.0,12.7276,12.7347,12.7205,12.7347,88400.0
2012-10-19 15:55:00,17.96,17.96,17.93,17.93,266000.0,12.7347,12.7347,12.7135,12.7135,266000.0
2012-10-22 09:30:00,17.9,17.92,17.88,17.9,99600.0,12.6922,12.7064,12.678,12.6922,99600.0
2012-10-22 09:35:00,17.9,17.9,17.86,17.89,44400.0,12.6922,12.6922,12.6638,12.6851,44400.0
2012-10-22 09:40:00,17.89,17.89,17.86,17.86,52400.0,12.6851,12.6851,12.6638,12.6638,52400.0
2012-10-22 09:45:00,17.87,17.88,17.86,17.88,35200.0,12.6709,12.678,12.6638,12.678,35200.0
2012-10-22 09:50:00,17.88,17.89,17.88,17.88,40000.0,12.678,12.6851,12.678,12.678,40000.0
2012-10-22 09:55:00,17.88,17.92,17.88,17.92,92400.0,12.678,12.7064,12.678,12.7064,92400.0
2012-10-22 10:00:00,17.92,17.93,17.9,17.93,39600.0,12.7064,12.7135,12.6922,12.7135,39600.0
2012-10-22 10:05:00,17.93,17.93,17.91,17.92,43200.0,12.7135,12.7135,12.6993,12.7064,43200.0
2012-10-22 10:10:00,17.92,17.92,17.9,17.91,48000.0,12.7064,12.7064,12.6922,12.6993,48000.0
2012-10-22 10:15:00,17.9,17.91,17.89,17.9,45600.0,12.6922,12.6993,12.6851,12.6922,45600.0
2012-10-22 10:20:00,17.89,17.9,17.88,17.9,32400.0,12.6851,12.6922,12.678,12.6922,32400.0
2012-10-22 10:25:00,17.9,17.9,17.89,17.89,35600.0,12.6922,12.6922,12.6851,12.6851,35600.0
2012-10-22 10:30:00,17.89,17.9,17.89,17.9,59600.0,12.6851,12.6922,12.6851,12.6922,59600.0
2012-10-22 10:35:00,17.9,17.9,17.88,17.89,32800.0,12.6922,12.6922,12.678,12.6851,32800.0
2012-10-22 10:40:00,17.89,17.89,17.88,17.88,20400.0,12.6851,12.6851,12.678,12.678,20400.0
2012-10-22 10:45:00,17.88,17.9,17.87,17.89,50800.0,12.678,12.6922,12.6709,12.6851,50800.0
2012-10-22 10:50:00,17.89,17.9,17.89,17.9,39200.0,12.6851,12.6922,12.6851,12.6922,39200.0
2012-10-22 10:55:00,17.9,17.9,17.89,17.9,42000.0,12.6922,12.6922,12.6851,12.6922,42000.0
2012-10-22 11:00:00,17.9,17.9,17.9,17.9,19600.0,12.6922,12.6922,12.6922,12.6922,19600.0
2012-10-22 11:05:00,17.9,17.93,17.9,17.9,71600.0,12.6922,12.7135,12.6922,12.6922,71600.0
2012-10-22 11:10:00,17.9,17.91,17.89,17.89,22000.0,12.6922,12.6993,12.6851,12.6851,22000.0
2012-10-22 11:15:00,17.89,17.9,17.89,17.89,22400.0,12.6851,12.6922,12.6851,12.6851,22400.0
2012-10-22 11:20:00,17.89,17.89,17.88,17.88,96800.0,12.6851,12.6851,12.678,12.678,96800.0
2012-10-22 11:25:00,17.88,17.89,17.87,17.88,54000.0,12.678,12.6851,12.6709,12.678,54000.0
2012-10-22 11:30:00,17.88,17.88,17.87,17.88,35200.0,12.678,12.678,12.6709,12.678,35200.0
2012-10-22 11:35:00,17.88,17.89,17.88,17.89,15200.0,12.678,12.6851,12.678,12.6851,15200.0
2012-10-22 11:40:00,17.89,17.92,17.89,17.91,14400.0,12.6851,12.7064,12.6851,12.6993,14400.0
2012-10-22 11:45:00,17.91,17.92,17.91,17.92,11600.0,12.6993,12.7064,12.6993,12.7064,11600.0
2012-10-22 11:50:00,17.92,17.92,17.9,17.9,27600.0,12.7064,12.7064,12.6922,12.6922,27600.0
2012-10-22 11:55:00,17.9,17.9,17.9,17.9,9600.0,12.6922,12.6922,12.6922,12.6922,9600.0
2012-10-22 12:00:00,17.9,17.9,17.89,17.9,50400.0,12.6922,12.6922,12.6851,12.6922,50400.0
2012-10-22 12:05:00,17.9,17.91,17.9,17.91,31200.0,12.6922,12.6993,12.6922,12.6993,31200.0
2012-10-22 12:10:00,17.91,17.91,17.89,17.89,19600.0,12.6993,12.6993,12.6851,12.6851,19600.0
2012-10-22 12:15:00,17.9,17.9,17.89,17.9,12800.0,12.6922,12.6922,12.6851,12.6922,12800.0
2012-10-22 12:20:00,17.9,17.91,17.9,17.91,16400.0,12.6922,12.6993,12.6922,12.6993,16400.0
2012-10-22 12:25:00,17.9,17.91,17.9,17.91,32000.0,12.6922,12.6993,12.6922,12.6993,32000.0
2012-10-22 12:30:00,17.91,17.92,17.91,17.91,8000.0,12.6993,12.7064,12.6993,12.6993,8000.0
2012-10-22 12:35:00,17.91,17.91,17.9,17.91,10400.0,12.6993,12.6993,12.6922,12.6993,10400.0
2012-10-22 12:40:00,17.91,17.91,17.9,17.9,10400.0,12.6993,12.6993,12.6922,12.6922,10400.0
2012-10-22 12:45:00,17.91,17.92,17.9,17.92,16000.0,12.6993,12.7064,12.6922,12.7064,16000.0
2012-10-22 12:50:00,17.91,17.91,17.9,17.91,4800.0,12.6993,12.6993,12.6922,12.6993,4800.0
2012-10-22 12:55:00,17.91,17.91,17.9,17.9,16400.0,12.6993,12.6993,12.6922,12.6922,16400.0
2012-10-22 13:00:00,17.9,17.9,17.89,17.9,17200.0,12.6922,12.6922,12.6851,12.6922,17200.0
2012-10-22 13:05:00,17.9,17.9,17.88,17.89,23200.0,12.6922,12.6922,12.678,12.6851,23200.0
2012-10-22 13:10:00,17.89,17.89,17.87,17.88,37600.0,12.6851,12.6851,12.6709,12.678,37600.0
2012-10-22 13:15:00,17.89,17.9,17.88,17.89,14400.0,12.6851,12.6922,12.678,12.6851,14400.0
2012-10-22 13:20:00,17.89,17.9,17.87,17.89,40000.0,12.6851,12.6922,12.6709,12.6851,40000.0
2012-10-22 13:25:00,17.89,17.89,17.87,17.88,22000.0,12.6851,12.6851,12.6709,12.678,22000.0
2012-10-22 13:30:00,17.88,17.89,17.88,17.89,13600.0,12.678,12.6851,12.678,12.6851,13600.0
2012-10-22 13:35:00,17.89,17.89,17.88,17.88,8000.0,12.6851,12.6851,12.678,12.678,8000.0
2012-10-22 13:40:00,17.88,17.88,17.86,17.86,50800.0,12.678,12.678,12.6638,12.6638,50800.0
2012-10-22 13:45:00,17.86,17.88,17.86,17.88,43600.0,12.6638,12.678,12.6638,12.678,43600.0
2012-10-22 13:50:00,17.87,17.89,17.87,17.89,47200.0,12.6709,12.6851,12.6709,12.6851,47200.0
2012-10-22 13:55:00,17.89,17.89,17.88,17.89,12400.0,12.6851,12.6851,12.678,12.6851,12400.0
2012-10-22 14:00:00,17.89,17.89,17.88,17.88,24400.0,12.6851,12.6851,12.678,12.678,24400.0
2012-10-22 14:05:00,17.88,17.89,17.87,17.88,46400.0,12.678,12.6851,12.6709,12.678,46400.0
2012-10-22 14:10:00,17.88,17.89,17.86,17.87,54800.0,12.678,12.6851,12.6638,12.6709,54800.0
2012-10-22 14:15:00,17.87,17.89,17.87,17.87,78800.0,12.6709,12.6851,12.6709,12.6709,78800.0
2012-10-22 14:20:00,17.88,17.88,17.87,17.87,31600.0,12.678,12.678,12.6709,12.6709,31600.0
2012-10-22 14:25:00,17.86,17.88,17.86,17.88,12800.0,12.6638,12.678,12.6638,12.678,12800.0
2012-10-22 14:30:00,17.87,17.88,17.87,17.88,45600.0,12.6709,12.678,12.6709,12.678,45600.0
2012-10-22 14:35:00,17.88,17.88,17.87,17.88,21600.0,12.678,12.678,12.6709,12.678,21600.0
2012-10-22 14:40:00,17.88,17.88,17.87,17.87,28000.0,12.678,12.678,12.6709,12.6709,28000.0
2012-10-22 14:45:00,17.87,17.87,17.86,17.86,60000.0,12.6709,12.6709,12.6638,12.6638,60000.0
2012-10-22 14:50:00,17.87,17.87,17.85,17.86,20400.0,12.6709,12.6709,12.6567,12.6638,20400.0
2012-10-22 14:55:00,17.86,17.86,17.85,17.85,17600.0,12.6638,12.6638,12.6567,12.6567,17600.0
2012-10-22 15:00:00,17.85,17.86,17.84,17.84,64800.0,12.6567,12.6638,12.6496,12.6496,64800.0
2012-10-22 15:05:00,17.84,17.84,17.83,17.83,50000.0,12.6496,12.6496,12.6425,12.6425,50000.0
2012-10-22 15:10:00,17.83,17.85,17.83,17.84,123200.0,12.6425,12.6567,12.6425,12.6496,123200.0
2012-10-22 15:15:00,17.84,17.85,17.84,17.85,34000.0,12.6496,12.6567,12.6496,12.6567,34000.0
2012-10-22 15:20:00,17.85,17.85,17.84,17.85,24000.0,12.6567,12.6567,12.6496,12.6567,24000.0
2012-10-22 15:25:00,17.85,17.85,17.85,17.85,110800.0,12.6567,12.6567,12.6567,12.6567,110800.0
2012-10-22 15:30:00,17.85,17.86,17.84,17.85,52000.0,12.6567,12.6638,12.6496,12.6567,52000.0
2012-10-22 15:35:00,17.85,17.87,17.85,17.86,73600.0,12.6567,12.6709,12.6567,12.6638,73600.0
2012-10-22 15:40:00,17.86,17.87,17.86,17.86,59600.0,12.6638,12.6709,12.6638,12.6638,59600.0
2012-10-22 15:45:00,17.86,17.88,17.86,17.87,84400.0,12.6638,12.678,12.6638,12.6709,84400.0
2012-10-22 15:50:00,17.87,17.88,17.87,17.88,80000.0,12.6709,12.678,12.6709,12.678,80000.0
2012-10-22 15:55:00,17.88,17.92,17.88,17.92,336400.0,12.678,12.7064,12.678,12.7064,336400.0
2012-10-23 09:30:00,17.8,17.81,17.75,17.77,113200.0,12.6213,12.6284,12.5858,12.6,113200.0
2012-10-23 09:35:00,17.75,17.79,17.73,17.73,54800.0,12.5858,12.6142,12.5716,12.5716,54800.0
2012-10-23 09:40:00,17.74,17.75,17.73,17.75,53200.0,12.5787,12.5858,12.5716,12.5858,53200.0
2012-10-23 09:45:00,17.75,17.75,17.74,17.75,42800.0,12.5858,12.5858,12.5787,12.5858,42800.0
2012-10-23 09:50:00,17.74,17.74,17.72,17.73,34000.0,12.5787,12.5787,12.5646,12.5716,34000.0
2012-10-23 09:55:00,17.73,17.73,17.72,17.73,31600.0,12.5716,12.5716,12.5646,12.5716,31600.0
2012-10-23 10:00:00,17.73,17.75,17.72,17.73,59600.0,12.5716,12.5858,12.5646,12.5716,59600.0
2012-10-23 10:05:00,17.73,17.73,17.71,17.73,40000.0,12.5716,12.5716,12.5575,12.5716,40000.0
2012-10-23 10:10:00,17.73,17.73,17.71,17.71,65600.0,12.5716,12.5716,12.5575,12.5575,65600.0
2012-10-23 10:15:00,17.71,17.72,17.7,17.7,92000.0,12.5575,12.5646,12.5504,12.5504,92000.0
2012-10-23 10:20:00,17.7,17.72,17.69,17.7,66400.0,12.5504,12.5646,12.5433,12.5504,66400.0
2012-10-23 10:25:00,17.7,17.72,17.68,17.69,92400.0,12.5504,12.5646,12.5362,12.5433,92400.0
2012-10-23 10:30:00,17.68,17.68,17.66,17.67,67200.0,12.5362,12.5362,12.522,12.5291,67200.0
2012-10-23 10:35:00,17.67,17.68,17.64,17.64,55200.0,12.5291,12.5362,12.5078,12.5078,55200.0
2012-10-23 10:40:00,17.64,17.67,17.64,17.66,48800.0,12.5078,12.5291,12.5078,12.522,48800.0
2012-10-23 10:45:00,17.66,17.68,17.66,17.66,45600.0,12.522,12.5362,12.522,12.522,45600.0
2012-10-23 10:50:00,17.66,17.66,17.65,17.66,56800.0,12.522,12.522,12.5149,12.522,56800.0
2012-10-23 10:55:00,17.66,17.67,17.64,17.66,59200.0,12.522,12.5291,12.5078,12.522,59200.0
2012-10-23 11:00:00,17.66,17.67,17.66,17.66,58400.0,12.522,12.5291,12.522,12.522,58400.0
2012-10-23 11:05:00,17.66,17.67,17.65,17.66,86000.0,12.522,12.5291,12.5149,12.522,86000.0
2012-10-23 11:10:00,17.66,17.66,17.65,17.65,36400.0,12.522,12.522,12.5149,12.5149,36400.0
2012-10-23 11:15:00,17.66,17.67,17.65,17.67,46400.0,12.522,12.5291,12.5149,12.5291,46400.0
2012-10-23 11:20:00,17.66,17.66,17.63,17.64,94400.0,12.522,12.522,12.5007,12.5078,94400.0
2012-10-23 11:25:00,17.64,17.66,17.64,17.65,66800.0,12.5078,12.522,12.5078,12.5149,66800.0
2012-10-23 11:30:00,17.65,17.65,17.63,17.63,45600.0,12.5149,12.5149,12.5007,12.5007,45600.0
2012-10-23 11:35:00,17.63,17.63,17.61,17.61,80400.0,12.5007,12.5007,12.4866,12.4866,80400.0
2012-10-23 11:40:00,17.61,17.61,17.58,17.58,110400.0,12.4866,12.4866,12.4653,12.4653,110400.0
2012-10-23 11:45:00,17.58,17.61,17.58,17.61,80000.0,12.4653,12.4866,12.4653,12.4866,80000.0
2012-10-23 11:50:00,17.61,17.61,17.59,17.59,55600.0,12.4866,12.4866,12.4724,12.4724,55600.0
2012-10-23 11:55:00,17.59,17.6,17.58,17.58,63600.0,12.4724,12.4795,12.4653,12.4653,63600.0
2012-10-23 12:00:00,17.58,17.59,17.57,17.59,84000.0,12.4653,12.4724,12.4582,12.4724,84000.0
2012-10-23 12:05:00,17.59,17.6,17.58,17.59,42400.0,12.4724,12.4795,12.4653,12.4724,42400.0
2012-10-23 12:10:00,17.59,17.63,17.59,17.63,80000.0,12.4724,12.5007,12.4724,12.5007,80000.0
2012-10-23 12:15:00,17.64,17.67,17.63,17.64,224000.0,12.5078,12.5291,12.5007,12.5078,224000.0
2012-10-23 12:20:00,17.65,17.67,17.64,17.65,60000.0,12.5149,12.5291,12.5078,12.5149,60000.0
2012-10-23 12:25:00,17.65,17.65,17.63,17.64,55200.0,12.5149,12.5149,12.5007,12.5078,55200.0
2012-10-23 12:30:00,17.64,17.65,17.63,17.64,26800.0,12.5078,12.5149,12.5007,12.5078,26800.0
2012-10-23 12:35:00,17.64,17.65,17.61,17.61,106400.0,12.5078,12.5149,12.4866,12.4866,106400.0
2012-10-23 12:40:00,17.62,17.64,17.62,17.63,23600.0,12.4936,12.5078,12.4936,12.5007,23600.0
2012-10-23 12:45:00,17.63,17.63,17.61,17.63,42400.0,12.5007,12.5007,12.4866,12.5007,42400.0
2012-10-23 12:50:00,17.63,17.63,17.62,17.62,38000.0,12.5007,12.5007,12.4936,12.4936,38000.0
2012-10-23 12:55:00,17.62,17.63,17.62,17.63,30000.0,12.4936,12.5007,12.4936,12.5007,30000.0
2012-10-23 13:00:00,17.63,17.65,17.63,17.64,77200.0,12.5007,12.5149,12.5007,12.5078,77200.0
2012-10-23 13:05:00,17.64,17.64,17.63,17.64,38000.0,12.5078,12.5078,12.5007,12.5078,38000.0
2012-10-23 13:10:00,17.64,17.64,17.63,17.63,88400.0,12.5078,12.5078,12.5007,12.5007,88400.0
2012-10-23 13:15:00,17.63,17.64,17.62,17.63,55600.0,12.5007,12.5078,12.4936,12.5007,55600.0
2012-10-23 13:20:00,17.63,17.64,17.63,17.63,49200.0,12.5007,12.5078,12.5007,12.5007,49200.0
2012-10-23 13:25:00,17.64,17.64,17.63,17.64,25200.0,12.5078,12.5078,12.5007,12.5078,25200.0
2012-10-23 13:30:00,17.64,17.64,17.63,17.64,32000.0,12.5078,12.5078,12.5007,12.5078,32000.0
2012-10-23 13:35:00,17.64,17.64,17.63,17.64,85200.0,12.5078,12.5078,12.5007,12.5078,85200.0
2012-10-23 13:40:00,17.64,17.64,17.63,17.64,78000.0,12.5078,12.5078,12.5007,12.5078,78000.0
2012-10-23 13:45:00,17.64,17.65,17.64,17.65,96000.0,12.5078,12.5149,12.5078,12.5149,96000.0
2012-10-23 13:50:00,17.65,17.65,17.64,17.65,64400.0,12.5149,12.5149,12.5078,12.5149,64400.0
2012-10-23 13:55:00,17.64,17.67,17.63,17.66,167200.0,12.5078,12.5291,12.5007,12.522,167200.0
2012-10-23 14:00:00,17.66,17.67,17.66,17.66,50400.0,12.522,12.5291,12.522,12.522,50400.0
2012-10-23 14:05:00,17.66,17.67,17.65,17.65,27200.0,12.522,12.5291,12.5149,12.5149,27200.0
2012-10-23 14:10:00,17.64,17.67,17.64,17.65,64800.0,12.5078,12.5291,12.5078,12.5149,64800.0
2012-10-23 14:15:00,17.65,17.66,17.65,17.66,36400.0,12.5149,12.522,12.5149,12.522,36400.0
2012-10-23 14:20:00,17.66,17.66,17.65,17.66,76800.0,12.522,12.522,12.5149,12.522,76800.0
2012-10-23 14:25:00,17.66,17.67,17.65,17.66,61600.0,12.522,12.5291,12.5149,12.522,61600.0
2012-10-23 14:30:00,17.66,17.67,17.65,17.66,72400.0,12.522,12.5291,12.5149,12.522,72400.0
2012-10-23 14:35:00,17.66,17.69,17.65,17.68,77600.0,12.522,12.5433,12.5149,12.5362,77600.0
2012-10-23 14:40:00,17.69,17.7,17.68,17.69,49200.0,12.5433,12.5504,12.5362,12.5433,49200.0
2012-10-23 14:45:00,17.69,17.71,17.69,17.71,37600.0,12.5433,12.5575,12.5433,12.5575,37600.0
2012-10-23 14:50:00,17.71,17.71,17.7,17.71,43200.0,12.5575,12.5575,12.5504,12.5575,43200.0
2012-10-23 14:55:00,17.71,17.71,17.7,17.7,28000.0,12.5575,12.5575,12.5504,12.5504,28000.0
2012-10-23 15:00:00,17.7,17.71,17.7,17.7,64400.0,12.5504,12.5575,12.5504,12.5504,64400.0
2012-10-23 15:05:00,17.7,17.7,17.68,17.69,91200.0,12.5504,12.5504,12.5362,12.5433,91200.0
2012-10-23 15:10:00,17.69,17.69,17.67,17.68,67200.0,12.5433,12.5433,12.5291,12.5362,67200.0
2012-10-23 15:15:00,17.68,17.69,17.67,17.68,72800.0,12.5362,12.5433,12.5291,12.5362,72800.0
2012-10-23 15:20:00,17.68,17.69,17.66,17.68,65600.0,12.5362,12.5433,12.522,12.5362,65600.0
2012-10-23 15:25:00,17.68,17.69,17.66,17.66,109600.0,12.5362,12.5433,12.522,12.522,109600.0
2012-10-23 15:30:00,17.66,17.68,17.66,17.68,154400.0,12.522,12.5362,12.522,12.5362,154400.0
2012-10-23 15:35:00,17.68,17.69,17.68,17.69,196000.0,12.5362,12.5433,12.5362,12.5433,196000.0
2012-10-23 15:40:00,17.68,17.7,17.68,17.7,182000.0,12.5362,12.5504,12.5362,12.5504,182000.0
2012-10-23 15:45:00,17.7,17.71,17.68,17.68,260800.0,12.5504,12.5575,12.5362,12.5362,260800.0
2012-10-23 15:50:00,17.68,17.7,17.68,17.69,186800.0,12.5362,12.5504,12.5362,12.5433,186800.0
2012-10-23 15:55:00,17.69,17.71,17.67,17.68,375600.0,12.5433,12.5575,12.5291,12.5362,375600.0
2012-10-24 09:30:00,17.5,17.52,17.23,17.51,308800.0,12.4086,12.4227,12.2171,12.4156,308800.0
2012-10-24 09:35:00,17.51,17.56,17.51,17.56,197600.0,12.4156,12.4511,12.4156,12.4511,197600.0
2012-10-24 09:40:00,17.55,17.62,17.52,17.53,278400.0,12.444,12.4936,12.4227,12.4298,278400.0
2012-10-24 09:45:00,17.53,17.54,17.41,17.41,504000.0,12.4298,12.4369,12.3447,12.3447,504000.0
2012-10-24 09:50:00,17.42,17.45,17.38,17.45,444400.0,12.3518,12.3731,12.3235,12.3731,444400.0
2012-10-24 09:55:00,17.45,17.47,17.43,17.43,943600.0,12.3731,12.3873,12.3589,12.3589,943600.0
2012-10-24 10:00:00,17.43,17.45,17.37,17.38,460400.0,12.3589,12.3731,12.3164,12.3235,460400.0
2012-10-24 10:05:00,17.38,17.38,17.33,17.33,536000.0,12.3235,12.3235,12.288,12.288,536000.0
2012-10-24 10:10:00,17.33,17.37,17.32,17.34,356000.0,12.288,12.3164,12.2809,12.2951,356000.0
2012-10-24 10:15:00,17.34,17.34,17.28,17.31,290400.0,12.2951,12.2951,12.2526,12.2738,290400.0
2012-10-24 10:20:00,17.31,17.31,17.28,17.29,507200.0,12.2738,12.2738,12.2526,12.2597,507200.0
2012-10-24 10:25:00,17.3,17.3,17.28,17.28,308000.0,12.2667,12.2667,12.2526,12.2526,308000.0
2012-10-24 10:30:00,17.28,17.3,17.27,17.3,338000.0,12.2526,12.2667,12.2455,12.2667,338000.0
2012-10-24 10:35:00,17.29,17.31,17.27,17.31,338000.0,12.2597,12.2738,12.2455,12.2738,338000.0
2012-10-24 10:40:00,17.3,17.39,17.3,17.38,312400.0,12.2667,12.3306,12.2667,12.3235,312400.0
2012-10-24 10:45:00,17.39,17.4,17.3,17.31,142400.0,12.3306,12.3377,12.2667,12.2738,142400.0
2012-10-24 10:50:00,17.3,17.32,17.26,17.28,182800.0,12.2667,12.2809,12.2384,12.2526,182800.0
2012-10-24 10:55:00,17.27,17.3,17.27,17.29,106800.0,12.2455,12.2667,12.2455,12.2597,106800.0
2012-10-24 11:00:00,17.29,17.3,17.28,17.29,144800.0,12.2597,12.2667,12.2526,12.2597,144800.0
2012-10-24 11:05:00,17.29,17.3,17.27,17.27,93600.0,12.2597,12.2667,12.2455,12.2455,93600.0
2012-10-24 11:10:00,17.27,17.28,17.27,17.27,119600.0,12.2455,12.2526,12.2455,12.2455,119600.0
2012-10-24 11:15:00,17.27,17.28,17.27,17.28,391200.0,12.2455,12.2526,12.2455,12.2526,391200.0
2012-10-24 11:20:00,17.28,17.3,17.28,17.3,81600.0,12.2526,12.2667,12.2526,12.2667,81600.0
2012-10-24 11:25:00,17.3,17.31,17.29,17.3,127200.0,12.2667,12.2738,12.2597,12.2667,127200.0
2012-10-24 11:30:00,17.3,17.31,17.29,17.29,107200.0,12.2667,12.2738,12.2597,12.2597,107200.0
2012-10-24 11:35:00,17.29,17.31,17.29,17.3,125600.0,12.2597,12.2738,12.2597,12.2667,125600.0
2012-10-24 11:40:00,17.3,17.32,17.3,17.3,39600.0,12.2667,12.2809,12.2667,12.2667,39600.0
2012-10-24 11:45:00,17.31,17.32,17.3,17.31,64400.0,12.2738,12.2809,12.2667,12.2738,64400.0
2012-10-24 11:50:00,17.31,17.32,17.31,17.32,49200.0,12.2738,12.2809,12.2738,12.2809,49200.0
2012-10-24 11:55:00,17.32,17.33,17.31,17.32,57600.0,12.2809,12.288,12.2738,12.2809,57600.0
2012-10-24 12:00:00,17.31,17.32,17.31,17.32,60400.0,12.2738,12.2809,12.2738,12.2809,60400.0
2012-10-24 12:05:00,17.32,17.35,17.32,17.34,43200.0,12.2809,12.3022,12.2809,12.2951,43200.0
2012-10-24 12:10:00,17.34,17.35,17.33,17.34,37200.0,12.2951,12.3022,12.288,12.2951,37200.0
2012-10-24 12:15:00,17.34,17.34,17.32,17.33,53600.0,12.2951,12.2951,12.2809,12.288,53600.0
2012-10-24 12:20:00,17.33,17.33,17.32,17.33,27600.0,12.288,12.288,12.2809,12.288,27600.0
2012-10-24 12:25:00,17.32,17.34,17.32,17.33,73200.0,12.2809,12.2951,12.2809,12.288,73200.0
2012-10-24 12:30:00,17.33,17.34,17.32,17.33,74000.0,12.288,12.2951,12.2809,12.288,74000.0
2012-10-24 12:35:00,17.33,17.34,17.31,17.31,54400.0,12.288,12.2951,12.2738,12.2738,54400.0
2012-10-24 12:40:00,17.31,17.32,17.3,17.32,70800.0,12.2738,12.2809,12.2667,12.2809,70800.0
2012-10-24 12:45:00,17.32,17.32,17.3,17.32,44800.0,12.2809,12.2809,12.2667,12.2809,44800.0
2012-10-24 12:50:00,17.32,17.32,17.3,17.31,33600.0,12.2809,12.2809,12.2667,12.2738,33600.0
2012-10-24 12:55:00,17.31,17.33,17.3,17.31,73600.0,12.2738,12.288,12.2667,12.2738,73600.0
2012-10-24 13:00:00,17.31,17.34,17.31,17.34,62000.0,12.2738,12.2951,12.2738,12.2951,62000.0
2012-10-24 13:05:00,17.33,17.34,17.33,17.34,32800.0,12.288,12.2951,12.288,12.2951,32800.0
2012-10-24 13:10:00,17.34,17.34,17.33,17.33,52000.0,12.2951,12.2951,12.288,12.288,52000.0
2012-10-24 13:15:00,17.33,17.34,17.33,17.34,35200.0,12.288,12.2951,12.288,12.2951,35200.0
2012-10-24 13:20:00,17.33,17.34,17.33,17.33,70400.0,12.288,12.2951,12.288,12.288,70400.0
2012-10-24 13:25:00,17.34,17.36,17.33,17.34,51200.0,12.2951,12.3093,12.288,12.2951,51200.0
2012-10-24 13:30:00,17.34,17.35,17.34,17.35,77200.0,12.2951,12.3022,12.2951,12.3022,77200.0
2012-10-24 13:35:00,17.35,17.37,17.35,17.36,57200.0,12.3022,12.3164,12.3022,12.3093,57200.0
2012-10-24 13:40:00,17.36,17.38,17.36,17.37,41600.0,12.3093,12.3235,12.3093,12.3164,41600.0
2012-10-24 13:45:00,17.37,17.38,17.36,17.38,67600.0,12.3164,12.3235,12.3093,12.3235,67600.0
2012-10-24 13:50:00,17.38,17.38,17.35,17.36,61600.0,12.3235,12.3235,12.3022,12.3093,61600.0
2012-10-24 13:55:00,17.36,17.38,17.36,17.37,66800.0,12.3093,12.3235,12.3093,12.3164,66800.0
2012-10-24 14:00:00,17.38,17.39,17.37,17.39,97600.0,12.3235,12.3306,12.3164,12.3306,97600.0
2012-10-24 14:05:00,17.39,17.41,17.39,17.41,100800.0,12.3306,12.3447,12.3306,12.3447,100800.0
2012-10-24 14:10:00,17.41,17.42,17.39,17.39,152800.0,12.3447,12.3518,12.3306,12.3306,152800.0
2012-10-24 14:15:00,17.39,17.39,17.35,17.37,252800.0,12.3306,12.3306,12.3022,12.3164,252800.0
2012-10-24 14:20:00,17.37,17.37,17.35,17.37,139600.0,12.3164,12.3164,12.3022,12.3164,139600.0
2012-10-24 14:25:00,17.37,17.4,17.36,17.37,84400.0,12.3164,12.3377,12.3093,12.3164,84400.0
2012-10-24 14:30:00,17.37,17.39,17.35,17.36,122400.0,12.3164,12.3306,12.3022,12.3093,122400.0
2012-10-24 14:35:00,17.35,17.37,17.35,17.35,110000.0,12.3022,12.3164,12.3022,12.3022,110000.0
2012-10-24 14:40:00,17.35,17.39,17.35,17.39,195600.0,12.3022,12.3306,12.3022,12.3306,195600.0
2012-10-24 14:45:00,17.39,17.41,17.37,17.41,68000.0,12.3306,12.3447,12.3164,12.3447,68000.0
2012-10-24 14:50:00,17.4,17.42,17.4,17.42,134800.0,12.3377,12.3518,12.3377,12.3518,134800.0
2012-10-24 14:55:00,17.41,17.43,17.39,17.4,128800.0,12.3447,12.3589,12.3306,12.3377,128800.0
2012-10-24 15:00:00,17.4,17.4,17.36,17.37,119600.0,12.3377,12.3377,12.3093,12.3164,119600.0
2012-10-24 15:05:00,17.36,17.37,17.35,17.36,107200.0,12.3093,12.3164,12.3022,12.3093,107200.0
2012-10-24 15:10:00,17.36,17.36,17.33,17.34,133200.0,12.3093,12.3093,12.288,12.2951,133200.0
2012-10-24 15:15:00,17.34,17.34,17.32,17.33,95600.0,12.2951,12.2951,12.2809,12.288,95600.0
2012-10-24 15:20:00,17.34,17.35,17.33,17.35,82800.0,12.2951,12.3022,12.288,12.3022,82800.0
2012-10-24 15:25:00,17.35,17.36,17.34,17.35,144800.0,12.3022,12.3093,12.2951,12.3022,144800.0
2012-10-24 15:30:00,17.34,17.35,17.34,17.35,130400.0,12.2951,12.3022,12.2951,12.3022,130400.0
2012-10-24 15:35:00,17.34,17.35,17.34,17.34,164400.0,12.2951,12.3022,12.2951,12.2951,164400.0
2012-10-24 15:40:00,17.34,17.35,17.33,17.33,207600.0,12.2951,12.3022,12.288,12.288,207600.0
2012-10-24 15:45:00,17.34,17.36,17.33,17.35,260400.0,12.2951,12.3093,12.288,12.3022,260400.0
2012-10-24 15:50:00,17.36,17.36,17.34,17.35,235600.0,12.3093,12.3093,12.2951,12.3022,235600.0
2012-10-24 15:55:00,17.35,17.38,17.33,17.38,712800.0,12.3022,12.3235,12.288,12.3235,712800.0
2012-10-25 09:30:00,17.44,17.49,17.4,17.48,152400.0,12.366,12.4015,12.3377,12.3944,152400.0
2012-10-25 09:35:00,17.48,17.5,17.41,17.43,62800.0,12.3944,12.4086,12.3447,12.3589,62800.0
2012-10-25 09:40:00,17.43,17.44,17.4,17.42,42000.0,12.3589,12.366,12.3377,12.3518,42000.0
2012-10-25 09:45:00,17.43,17.43,17.4,17.4,96400.0,12.3589,12.3589,12.3377,12.3377,96400.0
2012-10-25 09:50:00,17.4,17.41,17.39,17.41,79200.0,12.3377,12.3447,12.3306,12.3447,79200.0
2012-10-25 09:55:00,17.41,17.46,17.41,17.45,143600.0,12.3447,12.3802,12.3447,12.3731,143600.0
2012-10-25 10:00:00,17.45,17.46,17.4,17.42,149600.0,12.3731,12.3802,12.3377,12.3518,149600.0
2012-10-25 10:05:00,17.42,17.46,17.42,17.45,195200.0,12.3518,12.3802,12.3518,12.3731,195200.0
2012-10-25 10:10:00,17.45,17.46,17.45,17.45,99600.0,12.3731,12.3802,12.3731,12.3731,99600.0
2012-10-25 10:15:00,17.45,17.45,17.44,17.44,151600.0,12.3731,12.3731,12.366,12.366,151600.0
2012-10-25 10:20:00,17.44,17.45,17.43,17.43,69600.0,12.366,12.3731,12.3589,12.3589,69600.0
2012-10-25 10:25:00,17.43,17.43,17.4,17.4,78800.0,12.3589,12.3589,12.3377,12.3377,78800.0
2012-10-25 10:30:00,17.4,17.42,17.39,17.4,110400.0,12.3377,12.3518,12.3306,12.3377,110400.0
2012-10-25 10:35:00,17.4,17.41,17.39,17.39,43600.0,12.3377,12.3447,12.3306,12.3306,43600.0
2012-10-25 10:40:00,17.39,17.4,17.38,17.39,26400.0,12.3306,12.3377,12.3235,12.3306,26400.0
2012-10-25 10:45:00,17.39,17.4,17.38,17.39,39200.0,12.3306,12.3377,12.3235,12.3306,39200.0
2012-10-25 10:50:00,17.39,17.41,17.38,17.41,57600.0,12.3306,12.3447,12.3235,12.3447,57600.0
2012-10-25 10:55:00,17.4,17.43,17.4,17.42,50800.0,12.3377,12.3589,12.3377,12.3518,50800.0
2012-10-25 11:00:00,17.42,17.43,17.41,17.42,58400.0,12.3518,12.3589,12.3447,12.3518,58400.0
2012-10-25 11:05:00,17.41,17.41,17.4,17.4,42800.0,12.3447,12.3447,12.3377,12.3377,42800.0
2012-10-25 11:10:00,17.4,17.4,17.39,17.39,31200.0,12.3377,12.3377,12.3306,12.3306,31200.0
2012-10-25 11:15:00,17.39,17.39,17.38,17.39,38000.0,12.3306,12.3306,12.3235,12.3306,38000.0
2012-10-25 11:20:00,17.4,17.4,17.36,17.36,50400.0,12.3377,12.3377,12.3093,12.3093,50400.0
2012-10-25 11:25:00,17.36,17.36,17.35,17.35,53600.0,12.3093,12.3093,12.3022,12.3022,53600.0
2012-10-25 11:30:00,17.35,17.36,17.35,17.36,46800.0,12.3022,12.3093,12.3022,12.3093,46800.0
2012-10-25 11:35:00,17.36,17.36,17.3,17.31,59600.0,12.3093,12.3093,12.2667,12.2738,59600.0
2012-10-25 11:40:00,17.31,17.32,17.31,17.32,46800.0,12.2738,12.2809,12.2738,12.2809,46800.0
2012-10-25 11:45:00,17.31,17.32,17.31,17.32,24400.0,12.2738,12.2809,12.2738,12.2809,24400.0
2012-10-25 11:50:00,17.31,17.32,17.29,17.32,63200.0,12.2738,12.2809,12.2597,12.2809,63200.0
2012-10-25 11:55:00,17.32,17.33,17.32,17.33,12800.0,12.2809,12.288,12.2809,12.288,12800.0
2012-10-25 12:00:00,17.33,17.34,17.31,17.32,35200.0,12.288,12.2951,12.2738,12.2809,35200.0
2012-10-25 12:05:00,17.32,17.32,17.3,17.32,30000.0,12.2809,12.2809,12.2667,12.2809,30000.0
2012-10-25 12:10:00,17.32,17.34,17.32,17.33,20400.0,12.2809,12.2951,12.2809,12.288,20400.0
2012-10-25 12:15:00,17.33,17.33,17.32,17.33,26400.0,12.288,12.288,12.2809,12.288,26400.0
2012-10-25 12:20:00,17.33,17.34,17.33,17.33,40400.0,12.288,12.2951,12.288,12.288,40400.0
2012-10-25 12:25:00,17.33,17.36,17.33,17.35,23600.0,12.288,12.3093,12.288,12.3022,23600.0
2012-10-25 12:30:00,17.35,17.35,17.32,17.33,50400.0,12.3022,12.3022,12.2809,12.288,50400.0
2012-10-25 12:35:00,17.33,17.34,17.32,17.34,30800.0,12.288,12.2951,12.2809,12.2951,30800.0
2012-10-25 12:40:00,17.34,17.34,17.33,17.33,28000.0,12.2951,12.2951,12.288,12.288,28000.0
2012-10-25 12:45:00,17.33,17.34,17.33,17.34,20400.0,12.288,12.2951,12.288,12.2951,20400.0
2012-10-25 12:50:00,17.35,17.35,17.33,17.33,68400.0,12.3022,12.3022,12.288,12.288,68400.0
2012-10-25 12:55:00,17.33,17.36,17.32,17.36,38800.0,12.288,12.3093,12.2809,12.3093,38800.0
2012-10-25 13:00:00,17.36,17.36,17.34,17.36,25600.0,12.3093,12.3093,12.2951,12.3093,25600.0
2012-10-25 13:05:00,17.36,17.36,17.35,17.35,48000.0,12.3093,12.3093,12.3022,12.3022,48000.0
2012-10-25 13:10:00,17.36,17.36,17.35,17.35,31200.0,12.3093,12.3093,12.3022,12.3022,31200.0
2012-10-25 13:15:00,17.35,17.36,17.35,17.35,29600.0,12.3022,12.3093,12.3022,12.3022,29600.0
2012-10-25 13:20:00,17.35,17.36,17.34,17.35,42400.0,12.3022,12.3093,12.2951,12.3022,42400.0
2012-10-25 13:25:00,17.35,17.38,17.35,17.38,38000.0,12.3022,12.3235,12.3022,12.3235,38000.0
2012-10-25 13:30:00,17.38,17.38,17.35,17.35,37600.0,12.3235,12.3235,12.3022,12.3022,37600.0
2012-10-25 13:35:00,17.35,17.38,17.35,17.37,26000.0,12.3022,12.3235,12.3022,12.3164,26000.0
2012-10-25 13:40:00,17.37,17.39,17.36,17.39,44400.0,12.3164,12.3306,12.3093,12.3306,44400.0
2012-10-25 13:45:00,17.39,17.39,17.38,17.39,27600.0,12.3306,12.3306,12.3235,12.3306,27600.0
2012-10-25 13:50:00,17.39,17.39,17.37,17.38,21200.0,12.3306,12.3306,12.3164,12.3235,21200.0
2012-10-25 13:55:00,17.38,17.39,17.38,17.38,50800.0,12.3235,12.3306,12.3235,12.3235,50800.0
2012-10-25 14:00:00,17.39,17.39,17.38,17.39,79600.0,12.3306,12.3306,12.3235,12.3306,79600.0
2012-10-25 14:05:00,17.39,17.4,17.39,17.39,50400.0,12.3306,12.3377,12.3306,12.3306,50400.0
2012-10-25 14:10:00,17.39,17.39,17.38,17.38,35600.0,12.3306,12.3306,12.3235,12.3235,35600.0
2012-10-25 14:15:00,17.39,17.39,17.38,17.38,49600.0,12.3306,12.3306,12.3235,12.3235,49600.0
2012-10-25 14:20:00,17.38,17.38,17.38,17.38,34400.0,12.3235,12.3235,12.3235,12.3235,34400.0
2012-10-25 14:25:00,17.38,17.39,17.38,17.39,28800.0,12.3235,12.3306,12.3235,12.3306,28800.0
2012-10-25 14:30:00,17.39,17.39,17.38,17.39,22400.0,12.3306,12.3306,12.3235,12.3306,22400.0
2012-10-25 14:35:00,17.4,17.4,17.39,17.39,15600.0,12.3377,12.3377,12.3306,12.3306,15600.0
2012-10-25 14:40:00,17.39,17.43,17.39,17.43,103200.0,12.3306,12.3589,12.3306,12.3589,103200.0
2012-10-25 14:45:00,17.43,17.43,17.41,17.42,43200.0,12.3589,12.3589,12.3447,12.3518,43200.0
2012-10-25 14:50:00,17.42,17.42,17.4,17.41,55200.0,12.3518,12.3518,12.3377,12.3447,55200.0
2012-10-25 14:55:00,17.41,17.42,17.41,17.41,48800.0,12.3447,12.3518,12.3447,12.3447,48800.0
2012-10-25 15:00:00,17.41,17.42,17.41,17.41,48400.0,12.3447,12.3518,12.3447,12.3447,48400.0
2012-10-25 15:05:00,17.41,17.41,17.38,17.39,140800.0,12.3447,12.3447,12.3235,12.3306,140800.0
2012-10-25 15:10:00,17.39,17.41,17.39,17.41,134000.0,12.3306,12.3447,12.3306,12.3447,134000.0
2012-10-25 15:15:00,17.41,17.41,17.4,17.4,51200.0,12.3447,12.3447,12.3377,12.3377,51200.0
2012-10-25 15:20:00,17.4,17.4,17.39,17.39,52800.0,12.3377,12.3377,12.3306,12.3306,52800.0
2012-10-25 15:25:00,17.39,17.4,17.39,17.4,44000.0,12.3306,12.3377,12.3306,12.3377,44000.0
2012-10-25 15:30:00,17.4,17.41,17.4,17.41,47200.0,12.3377,12.3447,12.3377,12.3447,47200.0
2012-10-25 15:35:00,17.41,17.41,17.4,17.4,51200.0,12.3447,12.3447,12.3377,12.3377,51200.0
2012-10-25 15:40:00,17.4,17.41,17.4,17.4,69600.0,12.3377,12.3447,12.3377,12.3377,69600.0
2012-10-25 15:45:00,17.4,17.41,17.38,17.39,111200.0,12.3377,12.3447,12.3235,12.3306,111200.0
2012-10-25 15:50:00,17.39,17.41,17.39,17.41,148800.0,12.3306,12.3447,12.3306,12.3447,148800.0
2012-10-25 15:55:00,17.41,17.44,17.41,17.44,220800.0,12.3447,12.366,12.3447,12.366,220800.0
2012-10-26 09:30:00,17.44,17.45,17.36,17.39,122800.0,12.366,12.3731,12.3093,12.3306,122800.0
2012-10-26 09:35:00,17.38,17.39,17.35,17.37,35600.0,12.3235,12.3306,12.3022,12.3164,35600.0
2012-10-26 09:40:00,17.38,17.39,17.36,17.37,44400.0,12.3235,12.3306,12.3093,12.3164,44400.0
2012-10-26 09:45:00,17.37,17.41,17.36,17.41,42800.0,12.3164,12.3447,12.3093,12.3447,42800.0
2012-10-26 09:50:00,17.41,17.41,17.38,17.4,74800.0,12.3447,12.3447,12.3235,12.3377,74800.0
2012-10-26 09:55:00,17.39,17.4,17.38,17.38,24800.0,12.3306,12.3377,12.3235,12.3235,24800.0
2012-10-26 10:00:00,17.39,17.39,17.38,17.38,58800.0,12.3306,12.3306,12.3235,12.3235,58800.0
2012-10-26 10:05:00,17.38,17.38,17.36,17.37,36000.0,12.3235,12.3235,12.3093,12.3164,36000.0
2012-10-26 10:10:00,17.37,17.37,17.34,17.36,23200.0,12.3164,12.3164,12.2951,12.3093,23200.0
2012-10-26 10:15:00,17.36,17.37,17.35,17.35,61600.0,12.3093,12.3164,12.3022,12.3022,61600.0
2012-10-26 10:20:00,17.35,17.36,17.34,17.34,28400.0,12.3022,12.3093,12.2951,12.2951,28400.0
2012-10-26 10:25:00,17.35,17.35,17.32,17.32,49200.0,12.3022,12.3022,12.2809,12.2809,49200.0
2012-10-26 10:30:00,17.32,17.33,17.31,17.31,60400.0,12.2809,12.288,12.2738,12.2738,60400.0
2012-10-26 10:35:00,17.31,17.34,17.31,17.34,28000.0,12.2738,12.2951,12.2738,12.2951,28000.0
2012-10-26 10:40:00,17.34,17.35,17.34,17.35,39600.0,12.2951,12.3022,12.2951,12.3022,39600.0
2012-10-26 10:45:00,17.35,17.35,17.32,17.32,37600.0,12.3022,12.3022,12.2809,12.2809,37600.0
2012-10-26 10:50:00,17.32,17.33,17.29,17.29,42400.0,12.2809,12.288,12.2597,12.2597,42400.0
2012-10-26 10:55:00,17.29,17.31,17.29,17.31,47200.0,12.2597,12.2738,12.2597,12.2738,47200.0
2012-10-26 11:00:00,17.31,17.31,17.29,17.3,29600.0,12.2738,12.2738,12.2597,12.2667,29600.0
2012-10-26 11:05:00,17.31,17.33,17.31,17.33,26000.0,12.2738,12.288,12.2738,12.288,26000.0
2012-10-26 11:10:00,17.33,17.33,17.32,17.32,42400.0,12.288,12.288,12.2809,12.2809,42400.0
2012-10-26 11:15:00,17.32,17.35,17.32,17.35,55600.0,12.2809,12.3022,12.2809,12.3022,55600.0
2012-10-26 11:20:00,17.35,17.35,17.32,17.33,64000.0,12.3022,12.3022,12.2809,12.288,64000.0
2012-10-26 11:25:00,17.33,17.34,17.33,17.34,26800.0,12.288,12.2951,12.288,12.2951,26800.0
2012-10-26 11:30:00,17.34,17.34,17.33,17.33,38000.0,12.2951,12.2951,12.288,12.288,38000.0
2012-10-26 11:35:00,17.33,17.34,17.32,17.34,52800.0,12.288,12.2951,12.2809,12.2951,52800.0
2012-10-26 11:40:00,17.34,17.34,17.33,17.34,36000.0,12.2951,12.2951,12.288,12.2951,36000.0
2012-10-26 11:45:00,17.33,17.34,17.33,17.33,36000.0,12.288,12.2951,12.288,12.288,36000.0
2012-10-26 11:50:00,17.34,17.34,17.33,17.34,14000.0,12.2951,12.2951,12.288,12.2951,14000.0
2012-10-26 11:55:00,17.34,17.35,17.33,17.34,34800.0,12.2951,12.3022,12.288,12.2951,34800.0
2012-10-26 12:00:00,17.34,17.34,17.32,17.33,43600.0,12.2951,12.2951,12.2809,12.288,43600.0
2012-10-26 12:05:00,17.33,17.33,17.32,17.32,35600.0,12.288,12.288,12.2809,12.2809,35600.0
2012-10-26 12:10:00,17.33,17.36,17.33,17.36,124400.0,12.288,12.3093,12.288,12.3093,124400.0
2012-10-26 12:15:00,17.36,17.38,17.36,17.37,42800.0,12.3093,12.3235,12.3093,12.3164,42800.0
2012-10-26 12:20:00,17.37,17.38,17.36,17.38,30000.0,12.3164,12.3235,12.3093,12.3235,30000.0
2012-10-26 12:25:00,17.38,17.39,17.37,17.39,31200.0,12.3235,12.3306,12.3164,12.3306,31200.0
2012-10-26 12:30:00,17.39,17.39,17.35,17.35,22800.0,12.3306,12.3306,12.3022,12.3022,22800.0
2012-10-26 12:35:00,17.36,17.36,17.36,17.36,14000.0,12.3093,12.3093,12.3093,12.3093,14000.0
2012-10-26 12:40:00,17.36,17.38,17.36,17.37,38000.0,12.3093,12.3235,12.3093,12.3164,38000.0
2012-10-26 12:45:00,17.37,17.38,17.36,17.36,46000.0,12.3164,12.3235,12.3093,12.3093,46000.0
2012-10-26 12:50:00,17.36,17.38,17.36,17.38,31600.0,12.3093,12.3235,12.3093,12.3235,31600.0
2012-10-26 12:55:00,17.38,17.41,17.38,17.41,24000.0,12.3235,12.3447,12.3235,12.3447,24000.0
2012-10-26 13:00:00,17.4,17.41,17.4,17.4,42400.0,12.3377,12.3447,12.3377,12.3377,42400.0
2012-10-26 13:05:00,17.4,17.42,17.4,17.42,39600.0,12.3377,12.3518,12.3377,12.3518,39600.0
2012-10-26 13:10:00,17.41,17.42,17.4,17.4,68000.0,12.3447,12.3518,12.3377,12.3377,68000.0
2012-10-26 13:15:00,17.4,17.41,17.4,17.4,28000.0,12.3377,12.3447,12.3377,12.3377,28000.0
2012-10-26 13:20:00,17.4,17.4,17.38,17.39,19600.0,12.3377,12.3377,12.3235,12.3306,19600.0
2012-10-26 13:25:00,17.38,17.41,17.38,17.4,21200.0,12.3235,12.3447,12.3235,12.3377,21200.0
2012-10-26 13:30:00,17.4,17.43,17.4,17.43,32400.0,12.3377,12.3589,12.3377,12.3589,32400.0
2012-10-26 13:35:00,17.42,17.45,17.42,17.44,42400.0,12.3518,12.3731,12.3518,12.366,42400.0
2012-10-26 13:40:00,17.44,17.44,17.43,17.44,29200.0,12.366,12.366,12.3589,12.366,29200.0
2012-10-26 13:45:00,17.44,17.44,17.43,17.43,25200.0,12.366,12.366,12.3589,12.3589,25200.0
2012-10-26 13:50:00,17.44,17.45,17.44,17.44,74400.0,12.366,12.3731,12.366,12.366,74400.0
2012-10-26 13:55:00,17.44,17.45,17.43,17.43,52800.0,12.366,12.3731,12.3589,12.3589,52800.0
2012-10-26 14:00:00,17.44,17.44,17.42,17.42,47200.0,12.366,12.366,12.3518,12.3518,47200.0
2012-10-26 14:05:00,17.42,17.43,17.42,17.42,17200.0,12.3518,12.3589,12.3518,12.3518,17200.0
2012-10-26 14:10:00,17.41,17.42,17.4,17.42,142400.0,12.3447,12.3518,12.3377,12.3518,142400.0
2012-10-26 14:15:00,17.42,17.42,17.4,17.4,95200.0,12.3518,12.3518,12.3377,12.3377,95200.0
2012-10-26 14:20:00,17.41,17.41,17.4,17.4,18800.0,12.3447,12.3447,12.3377,12.3377,18800.0
2012-10-26 14:25:00,17.4,17.43,17.4,17.43,20800.0,12.3377,12.3589,12.3377,12.3589,20800.0
2012-10-26 14:30:00,17.43,17.44,17.42,17.44,37600.0,12.3589,12.366,12.3518,12.366,37600.0
2012-10-26 14:35:00,17.44,17.44,17.43,17.43,22400.0,12.366,12.366,12.3589,12.3589,22400.0
2012-10-26 14:40:00,17.43,17.43,17.41,17.42,34000.0,12.3589,12.3589,12.3447,12.3518,34000.0
2012-10-26 14:45:00,17.42,17.43,17.41,17.42,32400.0,12.3518,12.3589,12.3447,12.3518,32400.0
2012-10-26 14:50:00,17.42,17.43,17.42,17.43,30400.0,12.3518,12.3589,12.3518,12.3589,30400.0
2012-10-26 14:55:00,17.43,17.43,17.41,17.42,34800.0,12.3589,12.3589,12.3447,12.3518,34800.0
2012-10-26 15:00:00,17.42,17.42,17.41,17.42,32000.0,12.3518,12.3518,12.3447,12.3518,32000.0
2012-10-26 15:05:00,17.41,17.42,17.41,17.41,30400.0,12.3447,12.3518,12.3447,12.3447,30400.0
2012-10-26 15:10:00,17.41,17.43,17.41,17.42,66400.0,12.3447,12.3589,12.3447,12.3518,66400.0
2012-10-26 15:15:00,17.42,17.42,17.41,17.41,76800.0,12.3518,12.3518,12.3447,12.3447,76800.0
2012-10-26 15:20:00,17.41,17.42,17.41,17.42,38400.0,12.3447,12.3518,12.3447,12.3518,38400.0
2012-10-26 15:25:00,17.42,17.43,17.42,17.43,101200.0,12.3518,12.3589,12.3518,12.3589,101200.0
2012-10-26 15:30:00,17.43,17.45,17.43,17.43,48400.0,12.3589,12.3731,12.3589,12.3589,48400.0
2012-10-26 15:35:00,17.43,17.43,17.4,17.4,86000.0,12.3589,12.3589,12.3377,12.3377,86000.0
2012-10-26 15:40:00,17.41,17.41,17.4,17.41,68400.0,12.3447,12.3447,12.3377,12.3447,68400.0
2012-10-26 15:45:00,17.4,17.41,17.36,17.36,178000.0,12.3377,12.3447,12.3093,12.3093,178000.0
2012-10-26 15:50:00,17.37,17.4,17.37,17.4,96400.0,12.3164,12.3377,12.3164,12.3377,96400.0
2012-10-26 15:55:00,17.4,17.41,17.38,17.38,373600.0,12.3377,12.3447,12.3235,12.3235,373600.0
2012-10-31 09:30:00,17.4,17.44,17.34,17.44,194400.0,12.3377,12.366,12.2951,12.366,194400.0
2012-10-31 09:35:00,17.42,17.47,17.42,17.46,20800.0,12.3518,12.3873,12.3518,12.3802,20800.0
2012-10-31 09:40:00,17.45,17.47,17.41,17.45,71200.0,12.3731,12.3873,12.3447,12.3731,71200.0
2012-10-31 09:45:00,17.45,17.49,17.42,17.47,90800.0,12.3731,12.4015,12.3518,12.3873,90800.0
2012-10-31 09:50:00,17.48,17.49,17.46,17.46,38800.0,12.3944,12.4015,12.3802,12.3802,38800.0
2012-10-31 09:55:00,17.47,17.48,17.43,17.43,70800.0,12.3873,12.3944,12.3589,12.3589,70800.0
2012-10-31 10:00:00,17.43,17.44,17.41,17.43,78000.0,12.3589,12.366,12.3447,12.3589,78000.0
2012-10-31 10:05:00,17.43,17.44,17.43,17.43,34400.0,12.3589,12.366,12.3589,12.3589,34400.0
2012-10-31 10:10:00,17.43,17.45,17.43,17.43,71600.0,12.3589,12.3731,12.3589,12.3589,71600.0
2012-10-31 10:15:00,17.43,17.44,17.43,17.43,45200.0,12.3589,12.366,12.3589,12.3589,45200.0
2012-10-31 10:20:00,17.43,17.45,17.43,17.44,49200.0,12.3589,12.3731,12.3589,12.366,49200.0
2012-10-31 10:25:00,17.44,17.46,17.44,17.45,50800.0,12.366,12.3802,12.366,12.3731,50800.0
2012-10-31 10:30:00,17.45,17.45,17.4,17.42,97600.0,12.3731,12.3731,12.3377,12.3518,97600.0
2012-10-31 10:35:00,17.42,17.43,17.4,17.43,93200.0,12.3518,12.3589,12.3377,12.3589,93200.0
2012-10-31 10:40:00,17.42,17.42,17.4,17.4,93600.0,12.3518,12.3518,12.3377,12.3377,93600.0
2012-10-31 10:45:00,17.4,17.42,17.4,17.41,41600.0,12.3377,12.3518,12.3377,12.3447,41600.0
2012-10-31 10:50:00,17.41,17.42,17.4,17.42,44400.0,12.3447,12.3518,12.3377,12.3518,44400.0
2012-10-31 10:55:00,17.42,17.44,17.41,17.43,80400.0,12.3518,12.366,12.3447,12.3589,80400.0
2012-10-31 11:00:00,17.43,17.43,17.39,17.41,88400.0,12.3589,12.3589,12.3306,12.3447,88400.0
2012-10-31 11:05:00,17.4,17.42,17.39,17.4,60800.0,12.3377,12.3518,12.3306,12.3377,60800.0
2012-10-31 11:10:00,17.4,17.43,17.4,17.43,49200.0,12.3377,12.3589,12.3377,12.3589,49200.0
2012-10-31 11:15:00,17.43,17.45,17.43,17.44,45600.0,12.3589,12.3731,12.3589,12.366,45600.0
2012-10-31 11:20:00,17.44,17.44,17.43,17.43,30000.0,12.366,12.366,12.3589,12.3589,30000.0
2012-10-31 11:25:00,17.43,17.43,17.41,17.42,196000.0,12.3589,12.3589,12.3447,12.3518,196000.0
2012-10-31 11:30:00,17.43,17.44,17.43,17.43,36000.0,12.3589,12.366,12.3589,12.3589,36000.0
2012-10-31 11:35:00,17.44,17.44,17.43,17.43,45200.0,12.366,12.366,12.3589,12.3589,45200.0
2012-10-31 11:40:00,17.43,17.45,17.43,17.44,43200.0,12.3589,12.3731,12.3589,12.366,43200.0
2012-10-31 11:45:00,17.43,17.45,17.43,17.44,33600.0,12.3589,12.3731,12.3589,12.366,33600.0
2012-10-31 11:50:00,17.45,17.47,17.44,17.44,42400.0,12.3731,12.3873,12.366,12.366,42400.0
2012-10-31 11:55:00,17.45,17.45,17.43,17.43,31200.0,12.3731,12.3731,12.3589,12.3589,31200.0
2012-10-31 12:00:00,17.44,17.44,17.41,17.42,52000.0,12.366,12.366,12.3447,12.3518,52000.0
2012-10-31 12:05:00,17.42,17.44,17.41,17.44,48000.0,12.3518,12.366,12.3447,12.366,48000.0
2012-10-31 12:10:00,17.44,17.45,17.43,17.43,39200.0,12.366,12.3731,12.3589,12.3589,39200.0
2012-10-31 12:15:00,17.43,17.45,17.42,17.42,33600.0,12.3589,12.3731,12.3518,12.3518,33600.0
2012-10-31 12:20:00,17.42,17.43,17.41,17.41,54800.0,12.3518,12.3589,12.3447,12.3447,54800.0
2012-10-31 12:25:00,17.41,17.42,17.41,17.42,52400.0,12.3447,12.3518,12.3447,12.3518,52400.0
2012-10-31 12:30:00,17.41,17.42,17.38,17.41,80400.0,12.3447,12.3518,12.3235,12.3447,80400.0
2012-10-31 12:35:00,17.42,17.42,17.39,17.4,36000.0,12.3518,12.3518,12.3306,12.3377,36000.0
2012-10-31 12:40:00,17.4,17.41,17.39,17.39,50400.0,12.3377,12.3447,12.3306,12.3306,50400.0
2012-10-31 12:45:00,17.39,17.4,17.38,17.39,22000.0,12.3306,12.3377,12.3235,12.3306,22000.0
2012-10-31 12:50:00,17.39,17.41,17.39,17.4,23600.0,12.3306,12.3447,12.3306,12.3377,23600.0
2012-10-31 12:55:00,17.41,17.42,17.4,17.42,23200.0,12.3447,12.3518,12.3377,12.3518,23200.0
2012-10-31 13:00:00,17.42,17.42,17.4,17.41,22000.0,12.3518,12.3518,12.3377,12.3447,22000.0
2012-10-31 13:05:00,17.41,17.41,17.4,17.4,18000.0,12.3447,12.3447,12.3377,12.3377,18000.0
2012-10-31 13:10:00,17.4,17.41,17.4,17.4,12800.0,12.3377,12.3447,12.3377,12.3377,12800.0
2012-10-31 13:15:00,17.41,17.42,17.4,17.41,42800.0,12.3447,12.3518,12.3377,12.3447,42800.0
2012-10-31 13:20:00,17.41,17.42,17.41,17.42,34000.0,12.3447,12.3518,12.3447,12.3518,34000.0
2012-10-31 13:25:00,17.42,17.44,17.42,17.43,50800.0,12.3518,12.366,12.3518,12.3589,50800.0
2012-10-31 13:30:00,17.43,17.43,17.43,17.43,18800.0,12.3589,12.3589,12.3589,12.3589,18800.0
2012-10-31 13:35:00,17.43,17.43,17.43,17.43,34800.0,12.3589,12.3589,12.3589,12.3589,34800.0
2012-10-31 13:40:00,17.43,17.43,17.43,17.43,28000.0,12.3589,12.3589,12.3589,12.3589,28000.0
2012-10-31 13:45:00,17.43,17.45,17.43,17.44,43200.0,12.3589,12.3731,12.3589,12.366,43200.0
2012-10-31 13:50:00,17.45,17.46,17.44,17.46,46800.0,12.3731,12.3802,12.366,12.3802,46800.0
2012-10-31 13:55:00,17.45,17.46,17.45,17.46,31200.0,12.3731,12.3802,12.3731,12.3802,31200.0
2012-10-31 14:00:00,17.45,17.47,17.45,17.46,49200.0,12.3731,12.3873,12.3731,12.3802,49200.0
2012-10-31 14:05:00,17.46,17.48,17.46,17.48,56400.0,12.3802,12.3944,12.3802,12.3944,56400.0
2012-10-31 14:10:00,17.48,17.48,17.47,17.48,37600.0,12.3944,12.3944,12.3873,12.3944,37600.0
2012-10-31 14:15:00,17.48,17.49,17.47,17.49,42000.0,12.3944,12.4015,12.3873,12.4015,42000.0
2012-10-31 14:20:00,17.48,17.49,17.47,17.48,50000.0,12.3944,12.4015,12.3873,12.3944,50000.0
2012-10-31 14:25:00,17.48,17.49,17.47,17.47,56400.0,12.3944,12.4015,12.3873,12.3873,56400.0
2012-10-31 14:30:00,17.48,17.49,17.47,17.49,29200.0,12.3944,12.4015,12.3873,12.4015,29200.0
2012-10-31 14:35:00,17.49,17.49,17.47,17.49,68400.0,12.4015,12.4015,12.3873,12.4015,68400.0
2012-10-31 14:40:00,17.49,17.49,17.47,17.49,106400.0,12.4015,12.4015,12.3873,12.4015,106400.0
2012-10-31 14:45:00,17.48,17.49,17.47,17.49,86000.0,12.3944,12.4015,12.3873,12.4015,86000.0
2012-10-31 14:50:00,17.49,17.5,17.48,17.48,95200.0,12.4015,12.4086,12.3944,12.3944,95200.0
2012-10-31 14:55:00,17.49,17.49,17.48,17.48,74000.0,12.4015,12.4015,12.3944,12.3944,74000.0
2012-10-31 15:00:00,17.48,17.5,17.47,17.49,88400.0,12.3944,12.4086,12.3873,12.4015,88400.0
2012-10-31 15:05:00,17.49,17.5,17.48,17.5,66000.0,12.4015,12.4086,12.3944,12.4086,66000.0
2012-10-31 15:10:00,17.5,17.52,17.5,17.51,163200.0,12.4086,12.4227,12.4086,12.4156,163200.0
2012-10-31 15:15:00,17.51,17.53,17.51,17.51,97200.0,12.4156,12.4298,12.4156,12.4156,97200.0
2012-10-31 15:20:00,17.51,17.52,17.49,17.5,132000.0,12.4156,12.4227,12.4015,12.4086,132000.0
2012-10-31 15:25:00,17.5,17.52,17.49,17.5,115200.0,12.4086,12.4227,12.4015,12.4086,115200.0
2012-10-31 15:30:00,17.5,17.5,17.49,17.5,108000.0,12.4086,12.4086,12.4015,12.4086,108000.0
2012-10-31 15:35:00,17.5,17.54,17.5,17.53,247200.0,12.4086,12.4369,12.4086,12.4298,247200.0
2012-10-31 15:40:00,17.53,17.54,17.52,17.53,185600.0,12.4298,12.4369,12.4227,12.4298,185600.0
2012-10-31 15:45:00,17.53,17.54,17.52,17.54,267200.0,12.4298,12.4369,12.4227,12.4369,267200.0
2012-10-31 15:50:00,17.54,17.54,17.52,17.52,234000.0,12.4369,12.4369,12.4227,12.4227,234000.0
2012-10-31 15:55:00,17.52,17.53,17.5,17.51,470800.0,12.4227,12.4298,12.4086,12.4156,470800.0
2012-11-01 09:30:00,17.58,17.58,17.49,17.51,76000.0,12.4653,12.4653,12.4015,12.4156,76000.0
2012-11-01 09:35:00,17.51,17.55,17.51,17.55,37200.0,12.4156,12.444,12.4156,12.444,37200.0
2012-11-01 09:40:00,17.56,17.56,17.5,17.51,76000.0,12.4511,12.4511,12.4086,12.4156,76000.0
2012-11-01 09:45:00,17.51,17.52,17.46,17.48,56800.0,12.4156,12.4227,12.3802,12.3944,56800.0
2012-11-01 09:50:00,17.47,17.48,17.45,17.47,47600.0,12.3873,12.3944,12.3731,12.3873,47600.0
2012-11-01 09:55:00,17.47,17.48,17.45,17.47,40400.0,12.3873,12.3944,12.3731,12.3873,40400.0
2012-11-01 10:00:00,17.48,17.5,17.46,17.48,82000.0,12.3944,12.4086,12.3802,12.3944,82000.0
2012-11-01 10:05:00,17.48,17.49,17.47,17.47,77200.0,12.3944,12.4015,12.3873,12.3873,77200.0
2012-11-01 10:10:00,17.47,17.5,17.46,17.47,142400.0,12.3873,12.4086,12.3802,12.3873,142400.0
2012-11-01 10:15:00,17.47,17.53,17.47,17.52,96000.0,12.3873,12.4298,12.3873,12.4227,96000.0
2012-11-01 10:20:00,17.51,17.52,17.48,17.49,95600.0,12.4156,12.4227,12.3944,12.4015,95600.0
2012-11-01 10:25:00,17.49,17.5,17.47,17.47,68000.0,12.4015,12.4086,12.3873,12.3873,68000.0
2012-11-01 10:30:00,17.46,17.48,17.45,17.45,59600.0,12.3802,12.3944,12.3731,12.3731,59600.0
2012-11-01 10:35:00,17.45,17.46,17.43,17.43,67600.0,12.3731,12.3802,12.3589,12.3589,67600.0
2012-11-01 10:40:00,17.43,17.45,17.42,17.43,83200.0,12.3589,12.3731,12.3518,12.3589,83200.0
2012-11-01 10:45:00,17.43,17.44,17.42,17.43,85600.0,12.3589,12.366,12.3518,12.3589,85600.0
2012-11-01 10:50:00,17.43,17.45,17.42,17.42,42800.0,12.3589,12.3731,12.3518,12.3518,42800.0
2012-11-01 10:55:00,17.42,17.42,17.4,17.4,33600.0,12.3518,12.3518,12.3377,12.3377,33600.0
2012-11-01 11:00:00,17.4,17.43,17.4,17.42,52400.0,12.3377,12.3589,12.3377,12.3518,52400.0
2012-11-01 11:05:00,17.42,17.44,17.42,17.43,70400.0,12.3518,12.366,12.3518,12.3589,70400.0
2012-11-01 11:10:00,17.43,17.44,17.43,17.44,62800.0,12.3589,12.366,12.3589,12.366,62800.0
2012-11-01 11:15:00,17.43,17.46,17.43,17.46,74800.0,12.3589,12.3802,12.3589,12.3802,74800.0
2012-11-01 11:20:00,17.46,17.46,17.44,17.45,36000.0,12.3802,12.3802,12.366,12.3731,36000.0
2012-11-01 11:25:00,17.45,17.46,17.45,17.46,29200.0,12.3731,12.3802,12.3731,12.3802,29200.0
2012-11-01 11:30:00,17.46,17.48,17.45,17.48,46000.0,12.3802,12.3944,12.3731,12.3944,46000.0
2012-11-01 11:35:00,17.48,17.48,17.46,17.47,58800.0,12.3944,12.3944,12.3802,12.3873,58800.0
2012-11-01 11:40:00,17.47,17.49,17.47,17.49,96800.0,12.3873,12.4015,12.3873,12.4015,96800.0
2012-11-01 11:45:00,17.49,17.51,17.49,17.5,48400.0,12.4015,12.4156,12.4015,12.4086,48400.0
2012-11-01 11:50:00,17.51,17.52,17.5,17.51,73600.0,12.4156,12.4227,12.4086,12.4156,73600.0
2012-11-01 11:55:00,17.51,17.54,17.5,17.54,101200.0,12.4156,12.4369,12.4086,12.4369,101200.0
2012-11-01 12:00:00,17.53,17.54,17.53,17.54,71200.0,12.4298,12.4369,12.4298,12.4369,71200.0
2012-11-01 12:05:00,17.54,17.55,17.53,17.53,52800.0,12.4369,12.444,12.4298,12.4298,52800.0
2012-11-01 12:10:00,17.53,17.54,17.52,17.54,128800.0,12.4298,12.4369,12.4227,12.4369,128800.0
2012-11-01 12:15:00,17.54,17.56,17.54,17.56,87200.0,12.4369,12.4511,12.4369,12.4511,87200.0
2012-11-01 12:20:00,17.55,17.56,17.55,17.56,105200.0,12.444,12.4511,12.444,12.4511,105200.0
2012-11-01 12:25:00,17.56,17.56,17.53,17.55,101200.0,12.4511,12.4511,12.4298,12.444,101200.0
2012-11-01 12:30:00,17.54,17.55,17.54,17.54,37200.0,12.4369,12.444,12.4369,12.4369,37200.0
2012-11-01 12:35:00,17.55,17.55,17.52,17.52,38800.0,12.444,12.444,12.4227,12.4227,38800.0
2012-11-01 12:40:00,17.51,17.51,17.49,17.5,29600.0,12.4156,12.4156,12.4015,12.4086,29600.0
2012-11-01 12:45:00,17.5,17.5,17.49,17.49,32400.0,12.4086,12.4086,12.4015,12.4015,32400.0
2012-11-01 12:50:00,17.49,17.5,17.48,17.49,36000.0,12.4015,12.4086,12.3944,12.4015,36000.0
2012-11-01 12:55:00,17.49,17.49,17.47,17.49,36400.0,12.4015,12.4015,12.3873,12.4015,36400.0
2012-11-01 13:00:00,17.49,17.49,17.47,17.48,39600.0,12.4015,12.4015,12.3873,12.3944,39600.0
2012-11-01 13:05:00,17.48,17.48,17.46,17.48,76800.0,12.3944,12.3944,12.3802,12.3944,76800.0
2012-11-01 13:10:00,17.48,17.49,17.47,17.47,46000.0,12.3944,12.4015,12.3873,12.3873,46000.0
2012-11-01 13:15:00,17.47,17.47,17.45,17.45,33600.0,12.3873,12.3873,12.3731,12.3731,33600.0
2012-11-01 13:20:00,17.45,17.47,17.45,17.46,98800.0,12.3731,12.3873,12.3731,12.3802,98800.0
2012-11-01 13:25:00,17.46,17.47,17.46,17.46,23600.0,12.3802,12.3873,12.3802,12.3802,23600.0
2012-11-01 13:30:00,17.46,17.47,17.46,17.47,27600.0,12.3802,12.3873,12.3802,12.3873,27600.0
2012-11-01 13:35:00,17.47,17.47,17.46,17.46,24400.0,12.3873,12.3873,12.3802,12.3802,24400.0
2012-11-01 13:40:00,17.46,17.46,17.44,17.44,24000.0,12.3802,12.3802,12.366,12.366,24000.0
2012-11-01 13:45:00,17.45,17.46,17.44,17.44,26000.0,12.3731,12.3802,12.366,12.366,26000.0
2012-11-01 13:50:00,17.44,17.45,17.43,17.44,44000.0,12.366,12.3731,12.3589,12.366,44000.0
2012-11-01 13:55:00,17.44,17.44,17.43,17.43,27200.0,12.366,12.366,12.3589,12.3589,27200.0
2012-11-01 14:00:00,17.43,17.44,17.43,17.43,55600.0,12.3589,12.366,12.3589,12.3589,55600.0
2012-11-01 14:05:00,17.43,17.43,17.43,17.43,25200.0,12.3589,12.3589,12.3589,12.3589,25200.0
2012-11-01 14:10:00,17.43,17.44,17.42,17.43,90000.0,12.3589,12.366,12.3518,12.3589,90000.0
2012-11-01 14:15:00,17.43,17.45,17.43,17.44,37600.0,12.3589,12.3731,12.3589,12.366,37600.0
2012-11-01 14:20:00,17.43,17.44,17.43,17.44,59200.0,12.3589,12.366,12.3589,12.366,59200.0
2012-11-01 14:25:00,17.43,17.45,17.43,17.44,75200.0,12.3589,12.3731,12.3589,12.366,75200.0
2012-11-01 14:30:00,17.43,17.46,17.43,17.45,35200.0,12.3589,12.3802,12.3589,12.3731,35200.0
2012-11-01 14:35:00,17.45,17.46,17.44,17.45,34800.0,12.3731,12.3802,12.366,12.3731,34800.0
2012-11-01 14:40:00,17.46,17.46,17.43,17.44,36400.0,12.3802,12.3802,12.3589,12.366,36400.0
2012-11-01 14:45:00,17.43,17.43,17.43,17.43,34400.0,12.3589,12.3589,12.3589,12.3589,34400.0
2012-11-01 14:50:00,17.43,17.44,17.43,17.44,38800.0,12.3589,12.366,12.3589,12.366,38800.0
2012-11-01 14:55:00,17.44,17.45,17.43,17.43,43600.0,12.366,12.3731,12.3589,12.3589,43600.0
2012-11-01 15:00:00,17.43,17.43,17.43,17.43,32400.0,12.3589,12.3589,12.3589,12.3589,32400.0
2012-11-01 15:05:00,17.43,17.44,17.43,17.43,47600.0,12.3589,12.366,12.3589,12.3589,47600.0
2012-11-01 15:10:00,17.43,17.44,17.43,17.44,45600.0,12.3589,12.366,12.3589,12.366,45600.0
2012-11-01 15:15:00,17.44,17.44,17.43,17.44,81600.0,12.366,12.366,12.3589,12.366,81600.0
2012-11-01 15:20:00,17.44,17.44,17.43,17.43,63600.0,12.366,12.366,12.3589,12.3589,63600.0
2012-11-01 15:25:00,17.43,17.43,17.43,17.43,43200.0,12.3589,12.3589,12.3589,12.3589,43200.0
2012-11-01 15:30:00,17.43,17.46,17.43,17.46,131600.0,12.3589,12.3802,12.3589,12.3802,131600.0
2012-11-01 15:35:00,17.46,17.46,17.43,17.45,193200.0,12.3802,12.3802,12.3589,12.3731,193200.0
2012-11-01 15:40:00,17.45,17.45,17.44,17.45,112800.0,12.3731,12.3731,12.366,12.3731,112800.0
2012-11-01 15:45:00,17.45,17.46,17.44,17.45,156800.0,12.3731,12.3802,12.366,12.3731,156800.0
2012-11-01 15:50:00,17.45,17.46,17.43,17.44,149600.0,12.3731,12.3802,12.3589,12.366,149600.0
2012-11-01 15:55:00,17.44,17.47,17.44,17.46,398000.0,12.366,12.3873,12.366,12.3802,398000.0
2012-11-02 09:30:00,17.52,17.58,17.46,17.53,86400.0,12.4227,12.4653,12.3802,12.4298,86400.0
2012-11-02 09:35:00,17.53,17.53,17.46,17.46,13600.0,12.4298,12.4298,12.3802,12.3802,13600.0
2012-11-02 09:40:00,17.47,17.51,17.46,17.49,58000.0,12.3873,12.4156,12.3802,12.4015,58000.0
2012-11-02 09:45:00,17.5,17.51,17.47,17.48,100000.0,12.4086,12.4156,12.3873,12.3944,100000.0
2012-11-02 09:50:00,17.48,17.52,17.48,17.49,66000.0,12.3944,12.4227,12.3944,12.4015,66000.0
2012-11-02 09:55:00,17.5,17.5,17.48,17.48,43200.0,12.4086,12.4086,12.3944,12.3944,43200.0
2012-11-02 10:00:00,17.48,17.49,17.47,17.47,53600.0,12.3944,12.4015,12.3873,12.3873,53600.0
2012-11-02 10:05:00,17.47,17.5,17.45,17.49,40800.0,12.3873,12.4086,12.3731,12.4015,40800.0
2012-11-02 10:10:00,17.49,17.5,17.46,17.46,30000.0,12.4015,12.4086,12.3802,12.3802,30000.0
2012-11-02 10:15:00,17.46,17.46,17.45,17.46,31600.0,12.3802,12.3802,12.3731,12.3802,31600.0
2012-11-02 10:20:00,17.46,17.46,17.42,17.43,49600.0,12.3802,12.3802,12.3518,12.3589,49600.0
2012-11-02 10:25:00,17.43,17.45,17.43,17.45,21600.0,12.3589,12.3731,12.3589,12.3731,21600.0
2012-11-02 10:30:00,17.45,17.47,17.45,17.47,30000.0,12.3731,12.3873,12.3731,12.3873,30000.0
2012-11-02 10:35:00,17.47,17.48,17.46,17.46,27200.0,12.3873,12.3944,12.3802,12.3802,27200.0
2012-11-02 10:40:00,17.46,17.46,17.41,17.41,62800.0,12.3802,12.3802,12.3447,12.3447,62800.0
2012-11-02 10:45:00,17.42,17.43,17.4,17.43,63600.0,12.3518,12.3589,12.3377,12.3589,63600.0
2012-11-02 10:50:00,17.42,17.42,17.4,17.4,62000.0,12.3518,12.3518,12.3377,12.3377,62000.0
2012-11-02 10:55:00,17.4,17.41,17.39,17.4,48400.0,12.3377,12.3447,12.3306,12.3377,48400.0
2012-11-02 11:00:00,17.39,17.41,17.38,17.39,46400.0,12.3306,12.3447,12.3235,12.3306,46400.0
2012-11-02 11:05:00,17.39,17.42,17.39,17.42,28000.0,12.3306,12.3518,12.3306,12.3518,28000.0
2012-11-02 11:10:00,17.42,17.42,17.41,17.41,32400.0,12.3518,12.3518,12.3447,12.3447,32400.0
2012-11-02 11:15:00,17.41,17.41,17.38,17.39,80400.0,12.3447,12.3447,12.3235,12.3306,80400.0
2012-11-02 11:20:00,17.39,17.42,17.39,17.42,26000.0,12.3306,12.3518,12.3306,12.3518,26000.0
2012-11-02 11:25:00,17.42,17.44,17.42,17.44,34000.0,12.3518,12.366,12.3518,12.366,34000.0
2012-11-02 11:30:00,17.44,17.44,17.43,17.44,29200.0,12.366,12.366,12.3589,12.366,29200.0
2012-11-02 11:35:00,17.45,17.47,17.45,17.47,26000.0,12.3731,12.3873,12.3731,12.3873,26000.0
2012-11-02 11:40:00,17.47,17.49,17.47,17.49,52000.0,12.3873,12.4015,12.3873,12.4015,52000.0
2012-11-02 11:45:00,17.49,17.5,17.48,17.48,71200.0,12.4015,12.4086,12.3944,12.3944,71200.0
2012-11-02 11:50:00,17.48,17.5,17.48,17.5,55200.0,12.3944,12.4086,12.3944,12.4086,55200.0
2012-11-02 11:55:00,17.5,17.51,17.5,17.51,40400.0,12.4086,12.4156,12.4086,12.4156,40400.0
2012-11-02 12:00:00,17.51,17.52,17.5,17.5,45200.0,12.4156,12.4227,12.4086,12.4086,45200.0
2012-11-02 12:05:00,17.5,17.52,17.5,17.5,40800.0,12.4086,12.4227,12.4086,12.4086,40800.0
2012-11-02 12:10:00,17.5,17.51,17.49,17.49,27600.0,12.4086,12.4156,12.4015,12.4015,27600.0
2012-11-02 12:15:00,17.5,17.5,17.49,17.5,58000.0,12.4086,12.4086,12.4015,12.4086,58000.0
2012-11-02 12:20:00,17.5,17.51,17.5,17.5,41600.0,12.4086,12.4156,12.4086,12.4086,41600.0
2012-11-02 12:25:00,17.5,17.51,17.5,17.5,30000.0,12.4086,12.4156,12.4086,12.4086,30000.0
2012-11-02 12:30:00,17.5,17.5,17.5,17.5,25600.0,12.4086,12.4086,12.4086,12.4086,25600.0
2012-11-02 12:35:00,17.5,17.5,17.49,17.5,34000.0,12.4086,12.4086,12.4015,12.4086,34000.0
2012-11-02 12:40:00,17.5,17.5,17.5,17.5,20800.0,12.4086,12.4086,12.4086,12.4086,20800.0
2012-11-02 12:45:00,17.5,17.51,17.49,17.5,28400.0,12.4086,12.4156,12.4015,12.4086,28400.0
2012-11-02 12:50:00,17.49,17.5,17.49,17.49,30000.0,12.4015,12.4086,12.4015,12.4015,30000.0
2012-11-02 12:55:00,17.49,17.5,17.48,17.49,79200.0,12.4015,12.4086,12.3944,12.4015,79200.0
2012-11-02 13:00:00,17.49,17.5,17.49,17.5,19600.0,12.4015,12.4086,12.4015,12.4086,19600.0
2012-11-02 13:05:00,17.5,17.5,17.49,17.49,19600.0,12.4086,12.4086,12.4015,12.4015,19600.0
2012-11-02 13:10:00,17.49,17.49,17.48,17.49,16800.0,12.4015,12.4015,12.3944,12.4015,16800.0
2012-11-02 13:15:00,17.48,17.49,17.47,17.47,25200.0,12.3944,12.4015,12.3873,12.3873,25200.0
2012-11-02 13:20:00,17.46,17.46,17.45,17.45,30800.0,12.3802,12.3802,12.3731,12.3731,30800.0
2012-11-02 13:25:00,17.45,17.45,17.44,17.44,20000.0,12.3731,12.3731,12.366,12.366,20000.0
2012-11-02 13:30:00,17.44,17.45,17.44,17.45,25200.0,12.366,12.3731,12.366,12.3731,25200.0
2012-11-02 13:35:00,17.44,17.46,17.44,17.45,29600.0,12.366,12.3802,12.366,12.3731,29600.0
2012-11-02 13:40:00,17.45,17.45,17.44,17.45,39600.0,12.3731,12.3731,12.366,12.3731,39600.0
2012-11-02 13:45:00,17.45,17.45,17.44,17.44,14000.0,12.3731,12.3731,12.366,12.366,14000.0
2012-11-02 13:50:00,17.44,17.44,17.42,17.42,20000.0,12.366,12.366,12.3518,12.3518,20000.0
2012-11-02 13:55:00,17.42,17.43,17.41,17.41,36800.0,12.3518,12.3589,12.3447,12.3447,36800.0
2012-11-02 14:00:00,17.42,17.43,17.4,17.4,52800.0,12.3518,12.3589,12.3377,12.3377,52800.0
2012-11-02 14:05:00,17.4,17.41,17.4,17.41,33200.0,12.3377,12.3447,12.3377,12.3447,33200.0
2012-11-02 14:10:00,17.41,17.43,17.41,17.43,24400.0,12.3447,12.3589,12.3447,12.3589,24400.0
2012-11-02 14:15:00,17.43,17.44,17.43,17.43,29200.0,12.3589,12.366,12.3589,12.3589,29200.0
2012-11-02 14:20:00,17.43,17.45,17.43,17.45,36000.0,12.3589,12.3731,12.3589,12.3731,36000.0
2012-11-02 14:25:00,17.45,17.46,17.45,17.46,16000.0,12.3731,12.3802,12.3731,12.3802,16000.0
2012-11-02 14:30:00,17.46,17.46,17.44,17.45,33200.0,12.3802,12.3802,12.366,12.3731,33200.0
2012-11-02 14:35:00,17.45,17.45,17.41,17.41,42000.0,12.3731,12.3731,12.3447,12.3447,42000.0
2012-11-02 14:40:00,17.41,17.42,17.4,17.41,56400.0,12.3447,12.3518,12.3377,12.3447,56400.0
2012-11-02 14:45:00,17.41,17.41,17.4,17.41,33600.0,12.3447,12.3447,12.3377,12.3447,33600.0
2012-11-02 14:50:00,17.41,17.42,17.41,17.42,25200.0,12.3447,12.3518,12.3447,12.3518,25200.0
2012-11-02 14:55:00,17.42,17.43,17.42,17.43,34400.0,12.3518,12.3589,12.3518,12.3589,34400.0
2012-11-02 15:00:00,17.43,17.44,17.43,17.43,48400.0,12.3589,12.366,12.3589,12.3589,48400.0
2012-11-02 15:05:00,17.43,17.43,17.42,17.43,76000.0,12.3589,12.3589,12.3518,12.3589,76000.0
2012-11-02 15:10:00,17.43,17.44,17.42,17.44,96400.0,12.3589,12.366,12.3518,12.366,96400.0
2012-11-02 15:15:00,17.44,17.44,17.43,17.44,79600.0,12.366,12.366,12.3589,12.366,79600.0
2012-11-02 15:20:00,17.44,17.45,17.43,17.43,57200.0,12.366,12.3731,12.3589,12.3589,57200.0
2012-11-02 15:25:00,17.43,17.44,17.42,17.44,57600.0,12.3589,12.366,12.3518,12.366,57600.0
2012-11-02 15:30:00,17.44,17.44,17.4,17.41,98000.0,12.366,12.366,12.3377,12.3447,98000.0
2012-11-02 15:35:00,17.41,17.42,17.4,17.41,87200.0,12.3447,12.3518,12.3377,12.3447,87200.0
2012-11-02 15:40:00,17.41,17.43,17.41,17.42,71600.0,12.3447,12.3589,12.3447,12.3518,71600.0
2012-11-02 15:45:00,17.42,17.43,17.39,17.41,814000.0,12.3518,12.3589,12.3306,12.3447,814000.0
2012-11-02 15:50:00,17.41,17.43,17.41,17.43,152800.0,12.3447,12.3589,12.3447,12.3589,152800.0
2012-11-02 15:55:00,17.43,17.44,17.42,17.42,384800.0,12.3589,12.366,12.3518,12.3518,384800.0
2012-11-05 09:30:00,17.4,17.4,17.25,17.28,243600.0,12.3377,12.3377,12.2313,12.2526,243600.0
2012-11-05 09:35:00,17.28,17.3,17.26,17.3,96400.0,12.2526,12.2667,12.2384,12.2667,96400.0
2012-11-05 09:40:00,17.3,17.35,17.29,17.32,132800.0,12.2667,12.3022,12.2597,12.2809,132800.0
2012-11-05 09:45:00,17.31,17.32,17.3,17.31,106400.0,12.2738,12.2809,12.2667,12.2738,106400.0
2012-11-05 09:50:00,17.31,17.31,17.3,17.3,78800.0,12.2738,12.2738,12.2667,12.2667,78800.0
2012-11-05 09:55:00,17.3,17.31,17.28,17.3,72800.0,12.2667,12.2738,12.2526,12.2667,72800.0
2012-11-05 10:00:00,17.3,17.33,17.29,17.32,73600.0,12.2667,12.288,12.2597,12.2809,73600.0
2012-11-05 10:05:00,17.32,17.33,17.31,17.33,52000.0,12.2809,12.288,12.2738,12.288,52000.0
2012-11-05 10:10:00,17.33,17.33,17.3,17.32,68400.0,12.288,12.288,12.2667,12.2809,68400.0
2012-11-05 10:15:00,17.32,17.32,17.3,17.31,72400.0,12.2809,12.2809,12.2667,12.2738,72400.0
2012-11-05 10:20:00,17.31,17.32,17.3,17.31,63200.0,12.2738,12.2809,12.2667,12.2738,63200.0
2012-11-05 10:25:00,17.31,17.31,17.3,17.31,90000.0,12.2738,12.2738,12.2667,12.2738,90000.0
2012-11-05 10:30:00,17.31,17.32,17.31,17.32,56800.0,12.2738,12.2809,12.2738,12.2809,56800.0
2012-11-05 10:35:00,17.33,17.34,17.32,17.34,39600.0,12.288,12.2951,12.2809,12.2951,39600.0
2012-11-05 10:40:00,17.34,17.34,17.33,17.34,42000.0,12.2951,12.2951,12.288,12.2951,42000.0
2012-11-05 10:45:00,17.34,17.34,17.33,17.34,38000.0,12.2951,12.2951,12.288,12.2951,38000.0
2012-11-05 10:50:00,17.34,17.36,17.33,17.36,60800.0,12.2951,12.3093,12.288,12.3093,60800.0
2012-11-05 10:55:00,17.36,17.36,17.33,17.34,105200.0,12.3093,12.3093,12.288,12.2951,105200.0
2012-11-05 11:00:00,17.34,17.35,17.33,17.35,58000.0,12.2951,12.3022,12.288,12.3022,58000.0
2012-11-05 11:05:00,17.35,17.35,17.33,17.33,36000.0,12.3022,12.3022,12.288,12.288,36000.0
2012-11-05 11:10:00,17.33,17.35,17.32,17.33,60400.0,12.288,12.3022,12.2809,12.288,60400.0
2012-11-05 11:15:00,17.33,17.34,17.33,17.34,45600.0,12.288,12.2951,12.288,12.2951,45600.0
2012-11-05 11:20:00,17.33,17.34,17.32,17.33,33600.0,12.288,12.2951,12.2809,12.288,33600.0
2012-11-05 11:25:00,17.33,17.33,17.32,17.32,32400.0,12.288,12.288,12.2809,12.2809,32400.0
2012-11-05 11:30:00,17.33,17.33,17.31,17.32,78800.0,12.288,12.288,12.2738,12.2809,78800.0
2012-11-05 11:35:00,17.32,17.34,17.32,17.33,45600.0,12.2809,12.2951,12.2809,12.288,45600.0
2012-11-05 11:40:00,17.33,17.33,17.31,17.32,58800.0,12.288,12.288,12.2738,12.2809,58800.0
2012-11-05 11:45:00,17.32,17.33,17.32,17.33,35600.0,12.2809,12.288,12.2809,12.288,35600.0
2012-11-05 11:50:00,17.33,17.34,17.32,17.33,48000.0,12.288,12.2951,12.2809,12.288,48000.0
2012-11-05 11:55:00,17.32,17.34,17.32,17.34,51200.0,12.2809,12.2951,12.2809,12.2951,51200.0
2012-11-05 12:00:00,17.34,17.34,17.33,17.33,26800.0,12.2951,12.2951,12.288,12.288,26800.0
2012-11-05 12:05:00,17.33,17.35,17.33,17.34,41200.0,12.288,12.3022,12.288,12.2951,41200.0
2012-11-05 12:10:00,17.35,17.37,17.34,17.37,57600.0,12.3022,12.3164,12.2951,12.3164,57600.0
2012-11-05 12:15:00,17.37,17.38,17.36,17.37,61600.0,12.3164,12.3235,12.3093,12.3164,61600.0
2012-11-05 12:20:00,17.37,17.38,17.36,17.36,76400.0,12.3164,12.3235,12.3093,12.3093,76400.0
2012-11-05 12:25:00,17.36,17.38,17.33,17.38,61200.0,12.3093,12.3235,12.288,12.3235,61200.0
2012-11-05 12:30:00,17.38,17.38,17.36,17.36,36800.0,12.3235,12.3235,12.3093,12.3093,36800.0
2012-11-05 12:35:00,17.36,17.37,17.36,17.36,38000.0,12.3093,12.3164,12.3093,12.3093,38000.0
2012-11-05 12:40:00,17.36,17.36,17.34,17.34,51200.0,12.3093,12.3093,12.2951,12.2951,51200.0
2012-11-05 12:45:00,17.34,17.35,17.34,17.34,52400.0,12.2951,12.3022,12.2951,12.2951,52400.0
2012-11-05 12:50:00,17.34,17.34,17.33,17.34,30400.0,12.2951,12.2951,12.288,12.2951,30400.0
2012-11-05 12:55:00,17.34,17.34,17.34,17.34,40800.0,12.2951,12.2951,12.2951,12.2951,40800.0
2012-11-05 13:00:00,17.34,17.34,17.32,17.32,152800.0,12.2951,12.2951,12.2809,12.2809,152800.0
2012-11-05 13:05:00,17.33,17.33,17.32,17.33,58800.0,12.288,12.288,12.2809,12.288,58800.0
2012-11-05 13:10:00,17.33,17.34,17.33,17.33,40400.0,12.288,12.2951,12.288,12.288,40400.0
2012-11-05 13:15:00,17.32,17.34,17.32,17.34,27600.0,12.2809,12.2951,12.2809,12.2951,27600.0
2012-11-05 13:20:00,17.34,17.34,17.32,17.34,70400.0,12.2951,12.2951,12.2809,12.2951,70400.0
2012-11-05 13:25:00,17.34,17.34,17.33,17.34,25200.0,12.2951,12.2951,12.288,12.2951,25200.0
2012-11-05 13:30:00,17.34,17.34,17.33,17.34,56000.0,12.2951,12.2951,12.288,12.2951,56000.0
2012-11-05 13:35:00,17.34,17.34,17.33,17.34,50400.0,12.2951,12.2951,12.288,12.2951,50400.0
2012-11-05 13:40:00,17.34,17.35,17.34,17.34,30400.0,12.2951,12.3022,12.2951,12.2951,30400.0
2012-11-05 13:45:00,17.35,17.36,17.34,17.35,94800.0,12.3022,12.3093,12.2951,12.3022,94800.0
2012-11-05 13:50:00,17.35,17.35,17.34,17.34,57200.0,12.3022,12.3022,12.2951,12.2951,57200.0
2012-11-05 13:55:00,17.34,17.35,17.34,17.34,22800.0,12.2951,12.3022,12.2951,12.2951,22800.0
2012-11-05 14:00:00,17.34,17.34,17.33,17.34,90800.0,12.2951,12.2951,12.288,12.2951,90800.0
2012-11-05 14:05:00,17.34,17.34,17.32,17.33,42000.0,12.2951,12.2951,12.2809,12.288,42000.0
2012-11-05 14:10:00,17.33,17.35,17.33,17.34,64000.0,12.288,12.3022,12.288,12.2951,64000.0
2012-11-05 14:15:00,17.34,17.35,17.33,17.34,38400.0,12.2951,12.3022,12.288,12.2951,38400.0
2012-11-05 14:20:00,17.35,17.36,17.34,17.36,73200.0,12.3022,12.3093,12.2951,12.3093,73200.0
2012-11-05 14:25:00,17.35,17.36,17.35,17.36,29600.0,12.3022,12.3093,12.3022,12.3093,29600.0
2012-11-05 14:30:00,17.36,17.36,17.36,17.36,43600.0,12.3093,12.3093,12.3093,12.3093,43600.0
2012-11-05 14:35:00,17.37,17.37,17.35,17.36,65200.0,12.3164,12.3164,12.3022,12.3093,65200.0
2012-11-05 14:40:00,17.36,17.37,17.35,17.36,82800.0,12.3093,12.3164,12.3022,12.3093,82800.0
2012-11-05 14:45:00,17.36,17.38,17.36,17.37,75200.0,12.3093,12.3235,12.3093,12.3164,75200.0
2012-11-05 14:50:00,17.37,17.38,17.37,17.37,102400.0,12.3164,12.3235,12.3164,12.3164,102400.0
2012-11-05 14:55:00,17.37,17.38,17.37,17.38,51600.0,12.3164,12.3235,12.3164,12.3235,51600.0
2012-11-05 15:00:00,17.38,17.39,17.37,17.39,81200.0,12.3235,12.3306,12.3164,12.3306,81200.0
2012-11-05 15:05:00,17.39,17.4,17.38,17.38,105200.0,12.3306,12.3377,12.3235,12.3235,105200.0
2012-11-05 15:10:00,17.38,17.38,17.36,17.37,47200.0,12.3235,12.3235,12.3093,12.3164,47200.0
2012-11-05 15:15:00,17.37,17.37,17.36,17.36,91600.0,12.3164,12.3164,12.3093,12.3093,91600.0
2012-11-05 15:20:00,17.36,17.37,17.36,17.36,46800.0,12.3093,12.3164,12.3093,12.3093,46800.0
2012-11-05 15:25:00,17.36,17.37,17.36,17.36,57200.0,12.3093,12.3164,12.3093,12.3093,57200.0
2012-11-05 15:30:00,17.36,17.37,17.35,17.35,138400.0,12.3093,12.3164,12.3022,12.3022,138400.0
2012-11-05 15:35:00,17.35,17.37,17.34,17.37,63200.0,12.3022,12.3164,12.2951,12.3164,63200.0
2012-11-05 15:40:00,17.37,17.39,17.37,17.39,114800.0,12.3164,12.3306,12.3164,12.3306,114800.0
2012-11-05 15:45:00,17.39,17.42,17.39,17.41,211200.0,12.3306,12.3518,12.3306,12.3447,211200.0
2012-11-05 15:50:00,17.42,17.42,17.41,17.41,180000.0,12.3518,12.3518,12.3447,12.3447,180000.0
2012-11-05 15:55:00,17.41,17.42,17.4,17.4,500000.0,12.3447,12.3518,12.3377,12.3377,500000.0
2012-11-06 09:30:00,17.4,17.42,17.38,17.38,176800.0,12.3377,12.3518,12.3235,12.3235,176800.0
2012-11-06 09:35:00,17.38,17.4,17.36,17.38,43200.0,12.3235,12.3377,12.3093,12.3235,43200.0
2012-11-06 09:40:00,17.38,17.38,17.34,17.34,36400.0,12.3235,12.3235,12.2951,12.2951,36400.0
2012-11-06 09:45:00,17.35,17.35,17.33,17.34,67600.0,12.3022,12.3022,12.288,12.2951,67600.0
2012-11-06 09:50:00,17.34,17.38,17.34,17.38,33600.0,12.2951,12.3235,12.2951,12.3235,33600.0
2012-11-06 09:55:00,17.38,17.42,17.38,17.41,34000.0,12.3235,12.3518,12.3235,12.3447,34000.0
2012-11-06 10:00:00,17.41,17.41,17.4,17.4,58800.0,12.3447,12.3447,12.3377,12.3377,58800.0
2012-11-06 10:05:00,17.41,17.41,17.39,17.39,55600.0,12.3447,12.3447,12.3306,12.3306,55600.0
2012-11-06 10:10:00,17.39,17.39,17.36,17.36,92400.0,12.3306,12.3306,12.3093,12.3093,92400.0
2012-11-06 10:15:00,17.36,17.36,17.35,17.36,52800.0,12.3093,12.3093,12.3022,12.3093,52800.0
2012-11-06 10:20:00,17.36,17.36,17.33,17.33,35200.0,12.3093,12.3093,12.288,12.288,35200.0
2012-11-06 10:25:00,17.33,17.34,17.31,17.31,48000.0,12.288,12.2951,12.2738,12.2738,48000.0
2012-11-06 10:30:00,17.32,17.32,17.3,17.3,66800.0,12.2809,12.2809,12.2667,12.2667,66800.0
2012-11-06 10:35:00,17.3,17.31,17.29,17.31,43600.0,12.2667,12.2738,12.2597,12.2738,43600.0
2012-11-06 10:40:00,17.31,17.34,17.31,17.34,96800.0,12.2738,12.2951,12.2738,12.2951,96800.0
2012-11-06 10:45:00,17.34,17.34,17.33,17.33,51200.0,12.2951,12.2951,12.288,12.288,51200.0
2012-11-06 10:50:00,17.33,17.33,17.33,17.33,27600.0,12.288,12.288,12.288,12.288,27600.0
2012-11-06 10:55:00,17.33,17.33,17.31,17.31,78400.0,12.288,12.288,12.2738,12.2738,78400.0
2012-11-06 11:00:00,17.31,17.31,17.28,17.28,93600.0,12.2738,12.2738,12.2526,12.2526,93600.0
2012-11-06 11:05:00,17.28,17.29,17.26,17.27,94800.0,12.2526,12.2597,12.2384,12.2455,94800.0
2012-11-06 11:10:00,17.26,17.29,17.26,17.29,87200.0,12.2384,12.2597,12.2384,12.2597,87200.0
2012-11-06 11:15:00,17.29,17.3,17.29,17.3,37600.0,12.2597,12.2667,12.2597,12.2667,37600.0
2012-11-06 11:20:00,17.3,17.3,17.28,17.28,41200.0,12.2667,12.2667,12.2526,12.2526,41200.0
2012-11-06 11:25:00,17.28,17.28,17.27,17.27,48000.0,12.2526,12.2526,12.2455,12.2455,48000.0
2012-11-06 11:30:00,17.27,17.28,17.26,17.28,35600.0,12.2455,12.2526,12.2384,12.2526,35600.0
2012-11-06 11:35:00,17.28,17.35,17.28,17.35,62400.0,12.2526,12.3022,12.2526,12.3022,62400.0
2012-11-06 11:40:00,17.34,17.36,17.34,17.36,53600.0,12.2951,12.3093,12.2951,12.3093,53600.0
2012-11-06 11:45:00,17.36,17.36,17.33,17.33,50000.0,12.3093,12.3093,12.288,12.288,50000.0
2012-11-06 11:50:00,17.34,17.36,17.33,17.36,48800.0,12.2951,12.3093,12.288,12.3093,48800.0
2012-11-06 11:55:00,17.35,17.36,17.35,17.36,47600.0,12.3022,12.3093,12.3022,12.3093,47600.0
2012-11-06 12:00:00,17.36,17.39,17.35,17.39,69200.0,12.3093,12.3306,12.3022,12.3306,69200.0
2012-11-06 12:05:00,17.39,17.39,17.38,17.38,56000.0,12.3306,12.3306,12.3235,12.3235,56000.0
2012-11-06 12:10:00,17.38,17.39,17.38,17.39,54400.0,12.3235,12.3306,12.3235,12.3306,54400.0
2012-11-06 12:15:00,17.39,17.39,17.38,17.38,38400.0,12.3306,12.3306,12.3235,12.3235,38400.0
2012-11-06 12:20:00,17.38,17.38,17.38,17.38,22000.0,12.3235,12.3235,12.3235,12.3235,22000.0
2012-11-06 12:25:00,17.38,17.39,17.38,17.38,44400.0,12.3235,12.3306,12.3235,12.3235,44400.0
2012-11-06 12:30:00,17.38,17.38,17.37,17.38,36800.0,12.3235,12.3235,12.3164,12.3235,36800.0
2012-11-06 12:35:00,17.38,17.39,17.36,17.36,55600.0,12.3235,12.3306,12.3093,12.3093,55600.0
2012-11-06 12:40:00,17.36,17.36,17.35,17.35,26400.0,12.3093,12.3093,12.3022,12.3022,26400.0
2012-11-06 12:45:00,17.35,17.35,17.33,17.33,38800.0,12.3022,12.3022,12.288,12.288,38800.0
2012-11-06 12:50:00,17.33,17.34,17.33,17.33,18400.0,12.288,12.2951,12.288,12.288,18400.0
2012-11-06 12:55:00,17.33,17.34,17.33,17.34,56000.0,12.288,12.2951,12.288,12.2951,56000.0
2012-11-06 13:00:00,17.35,17.36,17.34,17.36,40400.0,12.3022,12.3093,12.2951,12.3093,40400.0
2012-11-06 13:05:00,17.36,17.37,17.35,17.36,58800.0,12.3093,12.3164,12.3022,12.3093,58800.0
2012-11-06 13:10:00,17.36,17.37,17.36,17.37,42400.0,12.3093,12.3164,12.3093,12.3164,42400.0
2012-11-06 13:15:00,17.37,17.37,17.36,17.36,73200.0,12.3164,12.3164,12.3093,12.3093,73200.0
2012-11-06 13:20:00,17.36,17.37,17.36,17.37,28400.0,12.3093,12.3164,12.3093,12.3164,28400.0
2012-11-06 13:25:00,17.37,17.38,17.37,17.37,65200.0,12.3164,12.3235,12.3164,12.3164,65200.0
2012-11-06 13:30:00,17.37,17.38,17.36,17.36,30400.0,12.3164,12.3235,12.3093,12.3093,30400.0
2012-11-06 13:35:00,17.37,17.37,17.36,17.37,16400.0,12.3164,12.3164,12.3093,12.3164,16400.0
2012-11-06 13:40:00,17.37,17.38,17.37,17.37,46000.0,12.3164,12.3235,12.3164,12.3164,46000.0
2012-11-06 13:45:00,17.38,17.38,17.37,17.37,22400.0,12.3235,12.3235,12.3164,12.3164,22400.0
2012-11-06 13:50:00,17.37,17.37,17.37,17.37,24400.0,12.3164,12.3164,12.3164,12.3164,24400.0
2012-11-06 13:55:00,17.37,17.37,17.36,17.36,21600.0,12.3164,12.3164,12.3093,12.3093,21600.0
2012-11-06 14:00:00,17.36,17.36,17.35,17.36,50800.0,12.3093,12.3093,12.3022,12.3093,50800.0
2012-11-06 14:05:00,17.35,17.36,17.35,17.35,42000.0,12.3022,12.3093,12.3022,12.3022,42000.0
2012-11-06 14:10:00,17.35,17.35,17.35,17.35,40000.0,12.3022,12.3022,12.3022,12.3022,40000.0
2012-11-06 14:15:00,17.35,17.35,17.34,17.34,85200.0,12.3022,12.3022,12.2951,12.2951,85200.0
2012-11-06 14:20:00,17.34,17.35,17.34,17.35,15600.0,12.2951,12.3022,12.2951,12.3022,15600.0
2012-11-06 14:25:00,17.35,17.35,17.34,17.34,26000.0,12.3022,12.3022,12.2951,12.2951,26000.0
2012-11-06 14:30:00,17.35,17.35,17.34,17.35,41600.0,12.3022,12.3022,12.2951,12.3022,41600.0
2012-11-06 14:35:00,17.35,17.35,17.34,17.35,28800.0,12.3022,12.3022,12.2951,12.3022,28800.0
2012-11-06 14:40:00,17.35,17.35,17.34,17.34,44000.0,12.3022,12.3022,12.2951,12.2951,44000.0
2012-11-06 14:45:00,17.34,17.35,17.33,17.33,48000.0,12.2951,12.3022,12.288,12.288,48000.0
2012-11-06 14:50:00,17.33,17.33,17.32,17.32,43200.0,12.288,12.288,12.2809,12.2809,43200.0
2012-11-06 14:55:00,17.32,17.32,17.32,17.32,58000.0,12.2809,12.2809,12.2809,12.2809,58000.0
2012-11-06 15:00:00,17.32,17.32,17.32,17.32,56400.0,12.2809,12.2809,12.2809,12.2809,56400.0
2012-11-06 15:05:00,17.32,17.32,17.3,17.3,51600.0,12.2809,12.2809,12.2667,12.2667,51600.0
2012-11-06 15:10:00,17.3,17.31,17.3,17.31,68800.0,12.2667,12.2738,12.2667,12.2738,68800.0
2012-11-06 15:15:00,17.31,17.32,17.31,17.31,67600.0,12.2738,12.2809,12.2738,12.2738,67600.0
2012-11-06 15:20:00,17.31,17.31,17.3,17.3,62800.0,12.2738,12.2738,12.2667,12.2667,62800.0
2012-11-06 15:25:00,17.3,17.3,17.28,17.28,127600.0,12.2667,12.2667,12.2526,12.2526,127600.0
2012-11-06 15:30:00,17.28,17.29,17.28,17.28,76400.0,12.2526,12.2597,12.2526,12.2526,76400.0
2012-11-06 15:35:00,17.28,17.29,17.27,17.28,98400.0,12.2526,12.2597,12.2455,12.2526,98400.0
2012-11-06 15:40:00,17.28,17.28,17.27,17.27,151200.0,12.2526,12.2526,12.2455,12.2455,151200.0
2012-11-06 15:45:00,17.28,17.31,17.27,17.31,184400.0,12.2526,12.2738,12.2455,12.2738,184400.0
2012-11-06 15:50:00,17.31,17.31,17.28,17.28,243600.0,12.2738,12.2738,12.2526,12.2526,243600.0
2012-11-06 15:55:00,17.28,17.29,17.26,17.28,417200.0,12.2526,12.2597,12.2384,12.2526,417200.0
2012-11-07 09:30:00,17.23,17.25,17.21,17.23,172800.0,12.2171,12.2313,12.2029,12.2171,172800.0
2012-11-07 09:35:00,17.22,17.22,17.17,17.21,120800.0,12.21,12.21,12.1746,12.2029,120800.0
2012-11-07 09:40:00,17.21,17.25,17.21,17.22,40000.0,12.2029,12.2313,12.2029,12.21,40000.0
2012-11-07 09:45:00,17.22,17.22,17.18,17.19,67600.0,12.21,12.21,12.1817,12.1887,67600.0
2012-11-07 09:50:00,17.18,17.18,17.15,17.17,100800.0,12.1817,12.1817,12.1604,12.1746,100800.0
2012-11-07 09:55:00,17.17,17.17,17.13,17.15,96800.0,12.1746,12.1746,12.1462,12.1604,96800.0
2012-11-07 10:00:00,17.14,17.15,17.13,17.13,71600.0,12.1533,12.1604,12.1462,12.1462,71600.0
2012-11-07 10:05:00,17.13,17.13,17.11,17.13,67600.0,12.1462,12.1462,12.132,12.1462,67600.0
2012-11-07 10:10:00,17.13,17.13,17.11,17.11,36800.0,12.1462,12.1462,12.132,12.132,36800.0
2012-11-07 10:15:00,17.11,17.11,17.06,17.06,83600.0,12.132,12.132,12.0966,12.0966,83600.0
2012-11-07 10:20:00,17.06,17.09,17.05,17.07,80800.0,12.0966,12.1178,12.0895,12.1037,80800.0
2012-11-07 10:25:00,17.07,17.09,17.06,17.08,74400.0,12.1037,12.1178,12.0966,12.1108,74400.0
2012-11-07 10:30:00,17.08,17.1,17.08,17.09,66800.0,12.1108,12.1249,12.1108,12.1178,66800.0
2012-11-07 10:35:00,17.09,17.09,17.07,17.08,30000.0,12.1178,12.1178,12.1037,12.1108,30000.0
2012-11-07 10:40:00,17.09,17.1,17.08,17.09,58000.0,12.1178,12.1249,12.1108,12.1178,58000.0
2012-11-07 10:45:00,17.09,17.09,17.07,17.08,79600.0,12.1178,12.1178,12.1037,12.1108,79600.0
2012-11-07 10:50:00,17.08,17.08,17.04,17.05,56800.0,12.1108,12.1108,12.0824,12.0895,56800.0
2012-11-07 10:55:00,17.05,17.05,17.0,17.0,65200.0,12.0895,12.0895,12.054,12.054,65200.0
2012-11-07 11:00:00,17.0,17.04,17.0,17.04,121600.0,12.054,12.0824,12.054,12.0824,121600.0
2012-11-07 11:05:00,17.04,17.05,17.03,17.03,55600.0,12.0824,12.0895,12.0753,12.0753,55600.0
2012-11-07 11:10:00,17.03,17.03,17.01,17.03,50800.0,12.0753,12.0753,12.0611,12.0753,50800.0
2012-11-07 11:15:00,17.03,17.03,16.97,16.97,88000.0,12.0753,12.0753,12.0328,12.0328,88000.0
2012-11-07 11:20:00,16.97,16.99,16.97,16.98,46000.0,12.0328,12.0469,12.0328,12.0398,46000.0
2012-11-07 11:25:00,16.97,16.98,16.96,16.96,51600.0,12.0328,12.0398,12.0257,12.0257,51600.0
2012-11-07 11:30:00,16.96,16.97,16.91,16.93,106000.0,12.0257,12.0328,11.9902,12.0044,106000.0
2012-11-07 11:35:00,16.93,16.97,16.93,16.97,46000.0,12.0044,12.0328,12.0044,12.0328,46000.0
2012-11-07 11:40:00,16.98,16.99,16.97,16.99,48000.0,12.0398,12.0469,12.0328,12.0469,48000.0
2012-11-07 11:45:00,16.99,17.0,16.97,17.0,90000.0,12.0469,12.054,12.0328,12.054,90000.0
2012-11-07 11:50:00,17.0,17.01,16.99,17.01,57600.0,12.054,12.0611,12.0469,12.0611,57600.0
2012-11-07 11:55:00,17.02,17.03,17.02,17.03,64000.0,12.0682,12.0753,12.0682,12.0753,64000.0
2012-11-07 12:00:00,17.04,17.04,17.01,17.01,66400.0,12.0824,12.0824,12.0611,12.0611,66400.0
2012-11-07 12:05:00,17.02,17.02,17.0,17.0,44400.0,12.0682,12.0682,12.054,12.054,44400.0
2012-11-07 12:10:00,17.0,17.0,16.99,17.0,42000.0,12.054,12.054,12.0469,12.054,42000.0
2012-11-07 12:15:00,17.0,17.01,17.0,17.01,39200.0,12.054,12.0611,12.054,12.0611,39200.0
2012-11-07 12:20:00,17.01,17.02,17.0,17.01,22800.0,12.0611,12.0682,12.054,12.0611,22800.0
2012-11-07 12:25:00,17.01,17.02,17.01,17.02,8000.0,12.0611,12.0682,12.0611,12.0682,8000.0
2012-11-07 12:30:00,17.02,17.05,17.02,17.05,66400.0,12.0682,12.0895,12.0682,12.0895,66400.0
2012-11-07 12:35:00,17.05,17.08,17.05,17.07,102800.0,12.0895,12.1108,12.0895,12.1037,102800.0
2012-11-07 12:40:00,17.07,17.09,17.06,17.09,48000.0,12.1037,12.1178,12.0966,12.1178,48000.0
2012-11-07 12:45:00,17.09,17.1,17.08,17.1,46400.0,12.1178,12.1249,12.1108,12.1249,46400.0
2012-11-07 12:50:00,17.1,17.11,17.09,17.09,36800.0,12.1249,12.132,12.1178,12.1178,36800.0
2012-11-07 12:55:00,17.09,17.1,17.07,17.09,35600.0,12.1178,12.1249,12.1037,12.1178,35600.0
2012-11-07 13:00:00,17.09,17.1,17.08,17.1,49600.0,12.1178,12.1249,12.1108,12.1249,49600.0
2012-11-07 13:05:00,17.11,17.15,17.11,17.15,89200.0,12.132,12.1604,12.132,12.1604,89200.0
2012-11-07 13:10:00,17.16,17.16,17.13,17.13,48000.0,12.1675,12.1675,12.1462,12.1462,48000.0
2012-11-07 13:15:00,17.13,17.13,17.11,17.11,32000.0,12.1462,12.1462,12.132,12.132,32000.0
2012-11-07 13:20:00,17.12,17.12,17.11,17.12,22400.0,12.1391,12.1391,12.132,12.1391,22400.0
2012-11-07 13:25:00,17.12,17.12,17.11,17.12,23200.0,12.1391,12.1391,12.132,12.1391,23200.0
2012-11-07 13:30:00,17.12,17.14,17.11,17.12,34000.0,12.1391,12.1533,12.132,12.1391,34000.0
2012-11-07 13:35:00,17.13,17.13,17.12,17.12,21600.0,12.1462,12.1462,12.1391,12.1391,21600.0
2012-11-07 13:40:00,17.12,17.12,17.08,17.09,32800.0,12.1391,12.1391,12.1108,12.1178,32800.0
2012-11-07 13:45:00,17.08,17.09,17.08,17.08,26000.0,12.1108,12.1178,12.1108,12.1108,26000.0
2012-11-07 13:50:00,17.08,17.09,17.08,17.09,28400.0,12.1108,12.1178,12.1108,12.1178,28400.0
2012-11-07 13:55:00,17.09,17.11,17.09,17.09,48400.0,12.1178,12.132,12.1178,12.1178,48400.0
2012-11-07 14:00:00,17.09,17.11,17.08,17.11,38400.0,12.1178,12.132,12.1108,12.132,38400.0
2012-11-07 14:05:00,17.11,17.12,17.11,17.12,36000.0,12.132,12.1391,12.132,12.1391,36000.0
2012-11-07 14:10:00,17.12,17.13,17.11,17.11,19600.0,12.1391,12.1462,12.132,12.132,19600.0
2012-11-07 14:15:00,17.1,17.11,17.08,17.09,28800.0,12.1249,12.132,12.1108,12.1178,28800.0
2012-11-07 14:20:00,17.09,17.09,17.09,17.09,35600.0,12.1178,12.1178,12.1178,12.1178,35600.0
2012-11-07 14:25:00,17.09,17.1,17.09,17.09,38000.0,12.1178,12.1249,12.1178,12.1178,38000.0
2012-11-07 14:30:00,17.09,17.09,17.05,17.05,45600.0,12.1178,12.1178,12.0895,12.0895,45600.0
2012-11-07 14:35:00,17.05,17.05,17.02,17.02,68000.0,12.0895,12.0895,12.0682,12.0682,68000.0
2012-11-07 14:40:00,17.02,17.03,17.02,17.03,41600.0,12.0682,12.0753,12.0682,12.0753,41600.0
2012-11-07 14:45:00,17.03,17.04,17.03,17.03,27200.0,12.0753,12.0824,12.0753,12.0753,27200.0
2012-11-07 14:50:00,17.03,17.03,17.02,17.03,43200.0,12.0753,12.0753,12.0682,12.0753,43200.0
2012-11-07 14:55:00,17.03,17.05,17.03,17.05,60800.0,12.0753,12.0895,12.0753,12.0895,60800.0
2012-11-07 15:00:00,17.05,17.05,17.03,17.03,54800.0,12.0895,12.0895,12.0753,12.0753,54800.0
2012-11-07 15:05:00,17.03,17.04,17.02,17.04,76800.0,12.0753,12.0824,12.0682,12.0824,76800.0
2012-11-07 15:10:00,17.04,17.06,17.04,17.06,45600.0,12.0824,12.0966,12.0824,12.0966,45600.0
2012-11-07 15:15:00,17.06,17.06,17.05,17.05,72800.0,12.0966,12.0966,12.0895,12.0895,72800.0
2012-11-07 15:20:00,17.05,17.07,17.05,17.07,44800.0,12.0895,12.1037,12.0895,12.1037,44800.0
2012-11-07 15:25:00,17.07,17.11,17.06,17.1,76400.0,12.1037,12.132,12.0966,12.1249,76400.0
2012-11-07 15:30:00,17.1,17.11,17.09,17.1,78000.0,12.1249,12.132,12.1178,12.1249,78000.0
2012-11-07 15:35:00,17.1,17.1,17.08,17.08,81600.0,12.1249,12.1249,12.1108,12.1108,81600.0
2012-11-07 15:40:00,17.08,17.09,17.07,17.09,91200.0,12.1108,12.1178,12.1037,12.1178,91200.0
2012-11-07 15:45:00,17.09,17.11,17.06,17.07,182000.0,12.1178,12.132,12.0966,12.1037,182000.0
2012-11-07 15:50:00,17.07,17.09,17.06,17.08,150800.0,12.1037,12.1178,12.0966,12.1108,150800.0
2012-11-07 15:55:00,17.08,17.08,17.01,17.01,387200.0,12.1108,12.1108,12.0611,12.0611,387200.0
2012-11-08 09:30:00,16.99,17.06,16.98,17.03,134400.0,12.0469,12.0966,12.0398,12.0753,134400.0
2012-11-08 09:35:00,17.05,17.06,17.03,17.05,66000.0,12.0895,12.0966,12.0753,12.0895,66000.0
2012-11-08 09:40:00,17.06,17.12,17.05,17.09,80000.0,12.0966,12.1391,12.0895,12.1178,80000.0
2012-11-08 09:45:00,17.1,17.1,17.06,17.09,90000.0,12.1249,12.1249,12.0966,12.1178,90000.0
2012-11-08 09:50:00,17.09,17.09,17.05,17.07,100400.0,12.1178,12.1178,12.0895,12.1037,100400.0
2012-11-08 09:55:00,17.07,17.1,17.06,17.08,62000.0,12.1037,12.1249,12.0966,12.1108,62000.0
2012-11-08 10:00:00,17.08,17.09,17.03,17.04,90800.0,12.1108,12.1178,12.0753,12.0824,90800.0
2012-11-08 10:05:00,17.05,17.06,17.03,17.05,86800.0,12.0895,12.0966,12.0753,12.0895,86800.0
2012-11-08 10:10:00,17.05,17.08,17.05,17.07,39600.0,12.0895,12.1108,12.0895,12.1037,39600.0
2012-11-08 10:15:00,17.08,17.09,17.07,17.09,44800.0,12.1108,12.1178,12.1037,12.1178,44800.0
2012-11-08 10:20:00,17.09,17.09,17.07,17.08,36000.0,12.1178,12.1178,12.1037,12.1108,36000.0
2012-11-08 10:25:00,17.07,17.08,17.05,17.07,49200.0,12.1037,12.1108,12.0895,12.1037,49200.0
2012-11-08 10:30:00,17.07,17.08,17.04,17.08,87600.0,12.1037,12.1108,12.0824,12.1108,87600.0
2012-11-08 10:35:00,17.09,17.11,17.08,17.11,81200.0,12.1178,12.132,12.1108,12.132,81200.0
2012-11-08 10:40:00,17.11,17.11,17.05,17.08,86400.0,12.132,12.132,12.0895,12.1108,86400.0
2012-11-08 10:45:00,17.09,17.12,17.08,17.11,50800.0,12.1178,12.1391,12.1108,12.132,50800.0
2012-11-08 10:50:00,17.12,17.12,17.09,17.1,27600.0,12.1391,12.1391,12.1178,12.1249,27600.0
2012-11-08 10:55:00,17.09,17.1,17.06,17.07,27200.0,12.1178,12.1249,12.0966,12.1037,27200.0
2012-11-08 11:00:00,17.07,17.08,17.04,17.05,42800.0,12.1037,12.1108,12.0824,12.0895,42800.0
2012-11-08 11:05:00,17.05,17.06,17.04,17.06,32000.0,12.0895,12.0966,12.0824,12.0966,32000.0
2012-11-08 11:10:00,17.06,17.06,17.04,17.06,25600.0,12.0966,12.0966,12.0824,12.0966,25600.0
2012-11-08 11:15:00,17.06,17.08,17.05,17.06,46800.0,12.0966,12.1108,12.0895,12.0966,46800.0
2012-11-08 11:20:00,17.07,17.09,17.07,17.08,64800.0,12.1037,12.1178,12.1037,12.1108,64800.0
2012-11-08 11:25:00,17.09,17.11,17.08,17.11,43200.0,12.1178,12.132,12.1108,12.132,43200.0
2012-11-08 11:30:00,17.11,17.11,17.09,17.09,54400.0,12.132,12.132,12.1178,12.1178,54400.0
2012-11-08 11:35:00,17.1,17.1,17.06,17.1,51200.0,12.1249,12.1249,12.0966,12.1249,51200.0
2012-11-08 11:40:00,17.1,17.1,17.08,17.1,85200.0,12.1249,12.1249,12.1108,12.1249,85200.0
2012-11-08 11:45:00,17.1,17.1,17.1,17.1,37600.0,12.1249,12.1249,12.1249,12.1249,37600.0
2012-11-08 11:50:00,17.1,17.1,17.1,17.1,40400.0,12.1249,12.1249,12.1249,12.1249,40400.0
2012-11-08 11:55:00,17.1,17.1,17.09,17.1,154400.0,12.1249,12.1249,12.1178,12.1249,154400.0
2012-11-08 12:00:00,17.09,17.1,17.08,17.09,88000.0,12.1178,12.1249,12.1108,12.1178,88000.0
2012-11-08 12:05:00,17.09,17.09,17.07,17.08,42400.0,12.1178,12.1178,12.1037,12.1108,42400.0
2012-11-08 12:10:00,17.08,17.08,17.05,17.06,54000.0,12.1108,12.1108,12.0895,12.0966,54000.0
2012-11-08 12:15:00,17.06,17.07,17.06,17.06,64000.0,12.0966,12.1037,12.0966,12.0966,64000.0
2012-11-08 12:20:00,17.06,17.08,17.05,17.08,62800.0,12.0966,12.1108,12.0895,12.1108,62800.0
2012-11-08 12:25:00,17.08,17.09,17.06,17.08,51200.0,12.1108,12.1178,12.0966,12.1108,51200.0
2012-11-08 12:30:00,17.07,17.09,17.07,17.09,114400.0,12.1037,12.1178,12.1037,12.1178,114400.0
2012-11-08 12:35:00,17.09,17.09,17.07,17.08,37600.0,12.1178,12.1178,12.1037,12.1108,37600.0
2012-11-08 12:40:00,17.08,17.09,17.06,17.06,24000.0,12.1108,12.1178,12.0966,12.0966,24000.0
2012-11-08 12:45:00,17.06,17.06,17.04,17.04,52800.0,12.0966,12.0966,12.0824,12.0824,52800.0
2012-11-08 12:50:00,17.04,17.06,17.04,17.06,40000.0,12.0824,12.0966,12.0824,12.0966,40000.0
2012-11-08 12:55:00,17.07,17.1,17.07,17.1,21600.0,12.1037,12.1249,12.1037,12.1249,21600.0
2012-11-08 13:00:00,17.1,17.1,17.09,17.09,16000.0,12.1249,12.1249,12.1178,12.1178,16000.0
2012-11-08 13:05:00,17.09,17.09,17.07,17.07,30400.0,12.1178,12.1178,12.1037,12.1037,30400.0
2012-11-08 13:10:00,17.07,17.07,17.04,17.04,24400.0,12.1037,12.1037,12.0824,12.0824,24400.0
2012-11-08 13:15:00,17.04,17.06,17.04,17.05,33200.0,12.0824,12.0966,12.0824,12.0895,33200.0
2012-11-08 13:20:00,17.05,17.06,17.04,17.04,49600.0,12.0895,12.0966,12.0824,12.0824,49600.0
2012-11-08 13:25:00,17.04,17.04,17.0,17.02,30400.0,12.0824,12.0824,12.054,12.0682,30400.0
2012-11-08 13:30:00,17.03,17.04,17.02,17.04,18000.0,12.0753,12.0824,12.0682,12.0824,18000.0
2012-11-08 13:35:00,17.04,17.05,17.04,17.05,41200.0,12.0824,12.0895,12.0824,12.0895,41200.0
2012-11-08 13:40:00,17.05,17.05,17.04,17.05,64400.0,12.0895,12.0895,12.0824,12.0895,64400.0
2012-11-08 13:45:00,17.05,17.06,17.04,17.05,71200.0,12.0895,12.0966,12.0824,12.0895,71200.0
2012-11-08 13:50:00,17.05,17.07,17.05,17.06,51200.0,12.0895,12.1037,12.0895,12.0966,51200.0
2012-11-08 13:55:00,17.06,17.08,17.06,17.07,54800.0,12.0966,12.1108,12.0966,12.1037,54800.0
2012-11-08 14:00:00,17.07,17.07,17.03,17.03,46400.0,12.1037,12.1037,12.0753,12.0753,46400.0
2012-11-08 14:05:00,17.03,17.03,17.02,17.02,33200.0,12.0753,12.0753,12.0682,12.0682,33200.0
2012-11-08 14:10:00,17.02,17.05,17.02,17.05,18400.0,12.0682,12.0895,12.0682,12.0895,18400.0
2012-11-08 14:15:00,17.05,17.07,17.05,17.05,40000.0,12.0895,12.1037,12.0895,12.0895,40000.0
2012-11-08 14:20:00,17.04,17.05,17.03,17.04,25600.0,12.0824,12.0895,12.0753,12.0824,25600.0
2012-11-08 14:25:00,17.05,17.05,17.04,17.05,21200.0,12.0895,12.0895,12.0824,12.0895,21200.0
2012-11-08 14:30:00,17.05,17.06,17.05,17.05,23600.0,12.0895,12.0966,12.0895,12.0895,23600.0
2012-11-08 14:35:00,17.05,17.05,17.04,17.04,10800.0,12.0895,12.0895,12.0824,12.0824,10800.0
2012-11-08 14:40:00,17.04,17.05,17.04,17.05,41600.0,12.0824,12.0895,12.0824,12.0895,41600.0
2012-11-08 14:45:00,17.05,17.05,17.04,17.04,22000.0,12.0895,12.0895,12.0824,12.0824,22000.0
2012-11-08 14:50:00,17.05,17.06,17.03,17.03,34000.0,12.0895,12.0966,12.0753,12.0753,34000.0
2012-11-08 14:55:00,17.03,17.05,17.03,17.03,27200.0,12.0753,12.0895,12.0753,12.0753,27200.0
2012-11-08 15:00:00,17.03,17.03,17.02,17.02,30000.0,12.0753,12.0753,12.0682,12.0682,30000.0
2012-11-08 15:05:00,17.02,17.03,17.02,17.02,35600.0,12.0682,12.0753,12.0682,12.0682,35600.0
2012-11-08 15:10:00,17.02,17.03,17.0,17.01,53200.0,12.0682,12.0753,12.054,12.0611,53200.0
2012-11-08 15:15:00,17.0,17.02,17.0,17.0,52800.0,12.054,12.0682,12.054,12.054,52800.0
2012-11-08 15:20:00,17.01,17.01,16.99,17.0,29200.0,12.0611,12.0611,12.0469,12.054,29200.0
2012-11-08 15:25:00,17.0,17.0,17.0,17.0,50000.0,12.054,12.054,12.054,12.054,50000.0
2012-11-08 15:30:00,17.0,17.0,16.98,16.99,47600.0,12.054,12.054,12.0398,12.0469,47600.0
2012-11-08 15:35:00,16.99,17.0,16.97,16.98,49600.0,12.0469,12.054,12.0328,12.0398,49600.0
2012-11-08 15:40:00,16.98,16.99,16.96,16.98,56800.0,12.0398,12.0469,12.0257,12.0398,56800.0
2012-11-08 15:45:00,16.97,16.98,16.95,16.96,144800.0,12.0328,12.0398,12.0186,12.0257,144800.0
2012-11-08 15:50:00,16.96,16.97,16.95,16.97,140000.0,12.0257,12.0328,12.0186,12.0328,140000.0
2012-11-08 15:55:00,16.97,16.97,16.9,16.9,395600.0,12.0328,12.0328,11.9831,11.9831,395600.0
2012-11-09 09:30:00,16.85,16.88,16.84,16.85,151600.0,11.9477,11.9689,11.9406,11.9477,151600.0
2012-11-09 09:35:00,16.85,16.85,16.8,16.82,82000.0,11.9477,11.9477,11.9122,11.9264,82000.0
2012-11-09 09:40:00,16.81,16.84,16.79,16.84,35600.0,11.9193,11.9406,11.9051,11.9406,35600.0
2012-11-09 09:45:00,16.84,16.85,16.83,16.83,84800.0,11.9406,11.9477,11.9335,11.9335,84800.0
2012-11-09 09:50:00,16.83,16.87,16.83,16.86,48400.0,11.9335,11.9618,11.9335,11.9548,48400.0
2012-11-09 09:55:00,16.88,16.9,16.84,16.89,72000.0,11.9689,11.9831,11.9406,11.976,72000.0
2012-11-09 10:00:00,16.89,16.89,16.85,16.88,24400.0,11.976,11.976,11.9477,11.9689,24400.0
2012-11-09 10:05:00,16.87,16.87,16.84,16.87,70000.0,11.9618,11.9618,11.9406,11.9618,70000.0
2012-11-09 10:10:00,16.86,16.87,16.85,16.86,28000.0,11.9548,11.9618,11.9477,11.9548,28000.0
2012-11-09 10:15:00,16.86,16.86,16.84,16.86,36400.0,11.9548,11.9548,11.9406,11.9548,36400.0
2012-11-09 10:20:00,16.86,16.88,16.86,16.87,30400.0,11.9548,11.9689,11.9548,11.9618,30400.0
2012-11-09 10:25:00,16.87,16.87,16.86,16.86,36000.0,11.9618,11.9618,11.9548,11.9548,36000.0
2012-11-09 10:30:00,16.87,16.88,16.86,16.86,22800.0,11.9618,11.9689,11.9548,11.9548,22800.0
2012-11-09 10:35:00,16.86,16.86,16.83,16.84,32800.0,11.9548,11.9548,11.9335,11.9406,32800.0
2012-11-09 10:40:00,16.83,16.86,16.83,16.86,56800.0,11.9335,11.9548,11.9335,11.9548,56800.0
2012-11-09 10:45:00,16.86,16.87,16.86,16.86,50400.0,11.9548,11.9618,11.9548,11.9548,50400.0
2012-11-09 10:50:00,16.85,16.87,16.85,16.87,27200.0,11.9477,11.9618,11.9477,11.9618,27200.0
2012-11-09 10:55:00,16.88,16.89,16.87,16.88,37200.0,11.9689,11.976,11.9618,11.9689,37200.0
2012-11-09 11:00:00,16.88,16.9,16.88,16.88,31200.0,11.9689,11.9831,11.9689,11.9689,31200.0
2012-11-09 11:05:00,16.88,16.9,16.87,16.9,50800.0,11.9689,11.9831,11.9618,11.9831,50800.0
2012-11-09 11:10:00,16.9,16.91,16.89,16.89,48800.0,11.9831,11.9902,11.976,11.976,48800.0
2012-11-09 11:15:00,16.89,16.9,16.88,16.9,47200.0,11.976,11.9831,11.9689,11.9831,47200.0
2012-11-09 11:20:00,16.9,16.91,16.88,16.88,48800.0,11.9831,11.9902,11.9689,11.9689,48800.0
2012-11-09 11:25:00,16.89,16.91,16.89,16.91,36800.0,11.976,11.9902,11.976,11.9902,36800.0
2012-11-09 11:30:00,16.9,16.91,16.9,16.9,32800.0,11.9831,11.9902,11.9831,11.9831,32800.0
2012-11-09 11:35:00,16.9,16.93,16.89,16.93,64000.0,11.9831,12.0044,11.976,12.0044,64000.0
2012-11-09 11:40:00,16.93,16.94,16.93,16.93,60800.0,12.0044,12.0115,12.0044,12.0044,60800.0
2012-11-09 11:45:00,16.94,16.95,16.94,16.94,28400.0,12.0115,12.0186,12.0115,12.0115,28400.0
2012-11-09 11:50:00,16.95,16.95,16.93,16.93,38000.0,12.0186,12.0186,12.0044,12.0044,38000.0
2012-11-09 11:55:00,16.94,16.95,16.93,16.95,70800.0,12.0115,12.0186,12.0044,12.0186,70800.0
2012-11-09 12:00:00,16.95,16.97,16.95,16.95,59600.0,12.0186,12.0328,12.0186,12.0186,59600.0
2012-11-09 12:05:00,16.95,16.96,16.95,16.95,11600.0,12.0186,12.0257,12.0186,12.0186,11600.0
2012-11-09 12:10:00,16.95,16.96,16.95,16.95,49200.0,12.0186,12.0257,12.0186,12.0186,49200.0
2012-11-09 12:15:00,16.95,16.97,16.95,16.97,26000.0,12.0186,12.0328,12.0186,12.0328,26000.0
2012-11-09 12:20:00,16.97,16.97,16.96,16.97,14800.0,12.0328,12.0328,12.0257,12.0328,14800.0
2012-11-09 12:25:00,16.97,16.97,16.96,16.96,12000.0,12.0328,12.0328,12.0257,12.0257,12000.0
2012-11-09 12:30:00,16.97,16.97,16.96,16.97,18800.0,12.0328,12.0328,12.0257,12.0328,18800.0
2012-11-09 12:35:00,16.97,16.97,16.95,16.96,32800.0,12.0328,12.0328,12.0186,12.0257,32800.0
2012-11-09 12:40:00,16.96,16.97,16.94,16.94,22800.0,12.0257,12.0328,12.0115,12.0115,22800.0
2012-11-09 12:45:00,16.94,16.96,16.93,16.96,25200.0,12.0115,12.0257,12.0044,12.0257,25200.0
2012-11-09 12:50:00,16.96,16.96,16.94,16.95,14800.0,12.0257,12.0257,12.0115,12.0186,14800.0
2012-11-09 12:55:00,16.95,16.95,16.91,16.92,41600.0,12.0186,12.0186,11.9902,11.9973,41600.0
2012-11-09 13:00:00,16.91,16.94,16.91,16.94,62800.0,11.9902,12.0115,11.9902,12.0115,62800.0
2012-11-09 13:05:00,16.93,16.93,16.92,16.93,14800.0,12.0044,12.0044,11.9973,12.0044,14800.0
2012-11-09 13:10:00,16.93,16.93,16.89,16.89,79200.0,12.0044,12.0044,11.976,11.976,79200.0
2012-11-09 13:15:00,16.89,16.93,16.89,16.92,30400.0,11.976,12.0044,11.976,11.9973,30400.0
2012-11-09 13:20:00,16.92,16.93,16.89,16.89,13600.0,11.9973,12.0044,11.976,11.976,13600.0
2012-11-09 13:25:00,16.89,16.9,16.85,16.85,22800.0,11.976,11.9831,11.9477,11.9477,22800.0
2012-11-09 13:30:00,16.85,16.86,16.84,16.85,56800.0,11.9477,11.9548,11.9406,11.9477,56800.0
2012-11-09 13:35:00,16.85,16.87,16.85,16.85,27200.0,11.9477,11.9618,11.9477,11.9477,27200.0
2012-11-09 13:40:00,16.86,16.86,16.84,16.86,57200.0,11.9548,11.9548,11.9406,11.9548,57200.0
2012-11-09 13:45:00,16.86,16.88,16.86,16.86,20400.0,11.9548,11.9689,11.9548,11.9548,20400.0
2012-11-09 13:50:00,16.87,16.89,16.86,16.88,38400.0,11.9618,11.976,11.9548,11.9689,38400.0
2012-11-09 13:55:00,16.88,16.89,16.87,16.88,26800.0,11.9689,11.976,11.9618,11.9689,26800.0
2012-11-09 14:00:00,16.88,16.88,16.87,16.88,26800.0,11.9689,11.9689,11.9618,11.9689,26800.0
2012-11-09 14:05:00,16.88,16.88,16.86,16.86,24000.0,11.9689,11.9689,11.9548,11.9548,24000.0
2012-11-09 14:10:00,16.86,16.88,16.86,16.88,27600.0,11.9548,11.9689,11.9548,11.9689,27600.0
2012-11-09 14:15:00,16.88,16.91,16.88,16.9,58000.0,11.9689,11.9902,11.9689,11.9831,58000.0
2012-11-09 14:20:00,16.9,16.91,16.89,16.91,21200.0,11.9831,11.9902,11.976,11.9902,21200.0
2012-11-09 14:25:00,16.91,16.91,16.9,16.91,36400.0,11.9902,11.9902,11.9831,11.9902,36400.0
2012-11-09 14:30:00,16.92,16.95,16.9,16.94,52000.0,11.9973,12.0186,11.9831,12.0115,52000.0
2012-11-09 14:35:00,16.93,16.96,16.93,16.93,40800.0,12.0044,12.0257,12.0044,12.0044,40800.0
2012-11-09 14:40:00,16.94,16.94,16.91,16.91,38800.0,12.0115,12.0115,11.9902,11.9902,38800.0
2012-11-09 14:45:00,16.91,16.91,16.88,16.88,40800.0,11.9902,11.9902,11.9689,11.9689,40800.0
2012-11-09 14:50:00,16.89,16.9,16.88,16.88,38000.0,11.976,11.9831,11.9689,11.9689,38000.0
2012-11-09 14:55:00,16.87,16.88,16.87,16.87,42400.0,11.9618,11.9689,11.9618,11.9618,42400.0
2012-11-09 15:00:00,16.87,16.88,16.86,16.88,51600.0,11.9618,11.9689,11.9548,11.9689,51600.0
2012-11-09 15:05:00,16.87,16.88,16.86,16.87,50800.0,11.9618,11.9689,11.9548,11.9618,50800.0
2012-11-09 15:10:00,16.88,16.89,16.86,16.87,106400.0,11.9689,11.976,11.9548,11.9618,106400.0
2012-11-09 15:15:00,16.87,16.88,16.85,16.85,60800.0,11.9618,11.9689,11.9477,11.9477,60800.0
2012-11-09 15:20:00,16.85,16.86,16.85,16.86,63600.0,11.9477,11.9548,11.9477,11.9548,63600.0
2012-11-09 15:25:00,16.86,16.87,16.85,16.86,79600.0,11.9548,11.9618,11.9477,11.9548,79600.0
2012-11-09 15:30:00,16.86,16.86,16.85,16.85,96000.0,11.9548,11.9548,11.9477,11.9477,96000.0
2012-11-09 15:35:00,16.85,16.85,16.82,16.83,120800.0,11.9477,11.9477,11.9264,11.9335,120800.0
2012-11-09 15:40:00,16.83,16.87,16.83,16.86,102400.0,11.9335,11.9618,11.9335,11.9548,102400.0
2012-11-09 15:45:00,16.87,16.9,16.87,16.89,138800.0,11.9618,11.9831,11.9618,11.976,138800.0
2012-11-09 15:50:00,16.89,16.89,16.86,16.86,170400.0,11.976,11.976,11.9548,11.9548,170400.0
2012-11-09 15:55:00,16.86,16.86,16.83,16.85,234400.0,11.9548,11.9548,11.9335,11.9477,234400.0
2012-11-12 09:30:00,16.85,16.86,16.78,16.78,94000.0,11.9477,11.9548,11.898,11.898,94000.0
2012-11-12 09:35:00,16.79,16.79,16.77,16.79,5200.0,11.9051,11.9051,11.8909,11.9051,5200.0
2012-11-12 09:40:00,16.79,16.79,16.77,16.78,36800.0,11.9051,11.9051,11.8909,11.898,36800.0
2012-11-12 09:45:00,16.78,16.79,16.77,16.78,30800.0,11.898,11.9051,11.8909,11.898,30800.0
2012-11-12 09:50:00,16.78,16.78,16.76,16.76,74000.0,11.898,11.898,11.8839,11.8839,74000.0
2012-11-12 09:55:00,16.76,16.77,16.73,16.74,118000.0,11.8839,11.8909,11.8626,11.8697,118000.0
2012-11-12 10:00:00,16.74,16.76,16.73,16.75,47200.0,11.8697,11.8839,11.8626,11.8768,47200.0
2012-11-12 10:05:00,16.75,16.76,16.74,16.75,24800.0,11.8768,11.8839,11.8697,11.8768,24800.0
2012-11-12 10:10:00,16.74,16.75,16.73,16.73,43600.0,11.8697,11.8768,11.8626,11.8626,43600.0
2012-11-12 10:15:00,16.74,16.75,16.73,16.74,49600.0,11.8697,11.8768,11.8626,11.8697,49600.0
2012-11-12 10:20:00,16.74,16.75,16.73,16.74,78400.0,11.8697,11.8768,11.8626,11.8697,78400.0
2012-11-12 10:25:00,16.74,16.75,16.73,16.74,76800.0,11.8697,11.8768,11.8626,11.8697,76800.0
2012-11-12 10:30:00,16.74,16.75,16.73,16.75,20800.0,11.8697,11.8768,11.8626,11.8768,20800.0
2012-11-12 10:35:00,16.75,16.76,16.75,16.75,53200.0,11.8768,11.8839,11.8768,11.8768,53200.0
2012-11-12 10:40:00,16.75,16.75,16.72,16.74,37200.0,11.8768,11.8768,11.8555,11.8697,37200.0
2012-11-12 10:45:00,16.74,16.74,16.73,16.74,30000.0,11.8697,11.8697,11.8626,11.8697,30000.0
2012-11-12 10:50:00,16.73,16.74,16.72,16.72,50800.0,11.8626,11.8697,11.8555,11.8555,50800.0
2012-11-12 10:55:00,16.73,16.74,16.7,16.71,79600.0,11.8626,11.8697,11.8413,11.8484,79600.0
2012-11-12 11:00:00,16.71,16.71,16.7,16.7,52400.0,11.8484,11.8484,11.8413,11.8413,52400.0
2012-11-12 11:05:00,16.71,16.71,16.7,16.71,16400.0,11.8484,11.8484,11.8413,11.8484,16400.0
2012-11-12 11:10:00,16.72,16.72,16.7,16.71,30000.0,11.8555,11.8555,11.8413,11.8484,30000.0
2012-11-12 11:15:00,16.71,16.71,16.7,16.7,31600.0,11.8484,11.8484,11.8413,11.8413,31600.0
2012-11-12 11:20:00,16.71,16.73,16.7,16.72,37600.0,11.8484,11.8626,11.8413,11.8555,37600.0
2012-11-12 11:25:00,16.72,16.73,16.72,16.73,20800.0,11.8555,11.8626,11.8555,11.8626,20800.0
2012-11-12 11:30:00,16.73,16.74,16.72,16.73,16800.0,11.8626,11.8697,11.8555,11.8626,16800.0
2012-11-12 11:35:00,16.73,16.74,16.73,16.74,38400.0,11.8626,11.8697,11.8626,11.8697,38400.0
2012-11-12 11:40:00,16.74,16.75,16.73,16.73,14400.0,11.8697,11.8768,11.8626,11.8626,14400.0
2012-11-12 11:45:00,16.73,16.74,16.73,16.74,20400.0,11.8626,11.8697,11.8626,11.8697,20400.0
2012-11-12 11:50:00,16.74,16.74,16.73,16.74,59600.0,11.8697,11.8697,11.8626,11.8697,59600.0
2012-11-12 11:55:00,16.74,16.75,16.72,16.72,23600.0,11.8697,11.8768,11.8555,11.8555,23600.0
2012-11-12 12:00:00,16.71,16.72,16.71,16.72,22000.0,11.8484,11.8555,11.8484,11.8555,22000.0
2012-11-12 12:05:00,16.72,16.72,16.71,16.72,38000.0,11.8555,11.8555,11.8484,11.8555,38000.0
2012-11-12 12:10:00,16.72,16.72,16.72,16.72,21600.0,11.8555,11.8555,11.8555,11.8555,21600.0
2012-11-12 12:15:00,16.72,16.73,16.72,16.73,20800.0,11.8555,11.8626,11.8555,11.8626,20800.0
2012-11-12 12:20:00,16.73,16.73,16.71,16.72,45600.0,11.8626,11.8626,11.8484,11.8555,45600.0
2012-11-12 12:25:00,16.73,16.73,16.72,16.73,20000.0,11.8626,11.8626,11.8555,11.8626,20000.0
2012-11-12 12:30:00,16.73,16.74,16.72,16.73,29600.0,11.8626,11.8697,11.8555,11.8626,29600.0
2012-11-12 12:35:00,16.74,16.74,16.73,16.74,17200.0,11.8697,11.8697,11.8626,11.8697,17200.0
2012-11-12 12:40:00,16.74,16.74,16.73,16.74,8400.0,11.8697,11.8697,11.8626,11.8697,8400.0
2012-11-12 12:45:00,16.73,16.73,16.73,16.73,26800.0,11.8626,11.8626,11.8626,11.8626,26800.0
2012-11-12 12:50:00,16.73,16.73,16.72,16.72,10400.0,11.8626,11.8626,11.8555,11.8555,10400.0
2012-11-12 12:55:00,16.72,16.73,16.72,16.72,26000.0,11.8555,11.8626,11.8555,11.8555,26000.0
2012-11-12 13:00:00,16.72,16.73,16.71,16.73,273200.0,11.8555,11.8626,11.8484,11.8626,273200.0
2012-11-12 13:05:00,16.73,16.73,16.71,16.73,25200.0,11.8626,11.8626,11.8484,11.8626,25200.0
2012-11-12 13:10:00,16.73,16.74,16.73,16.73,47600.0,11.8626,11.8697,11.8626,11.8626,47600.0
2012-11-12 13:15:00,16.73,16.74,16.73,16.73,55600.0,11.8626,11.8697,11.8626,11.8626,55600.0
2012-11-12 13:20:00,16.73,16.73,16.72,16.72,60000.0,11.8626,11.8626,11.8555,11.8555,60000.0
2012-11-12 13:25:00,16.72,16.73,16.71,16.73,71200.0,11.8555,11.8626,11.8484,11.8626,71200.0
2012-11-12 13:30:00,16.74,16.74,16.73,16.73,17200.0,11.8697,11.8697,11.8626,11.8626,17200.0
2012-11-12 13:35:00,16.73,16.74,16.73,16.74,30800.0,11.8626,11.8697,11.8626,11.8697,30800.0
2012-11-12 13:40:00,16.74,16.74,16.73,16.73,62800.0,11.8697,11.8697,11.8626,11.8626,62800.0
2012-11-12 13:45:00,16.73,16.74,16.73,16.73,27200.0,11.8626,11.8697,11.8626,11.8626,27200.0
2012-11-12 13:50:00,16.73,16.74,16.73,16.73,16800.0,11.8626,11.8697,11.8626,11.8626,16800.0
2012-11-12 13:55:00,16.72,16.73,16.72,16.72,76800.0,11.8555,11.8626,11.8555,11.8555,76800.0
2012-11-12 14:00:00,16.72,16.73,16.71,16.71,26000.0,11.8555,11.8626,11.8484,11.8484,26000.0
2012-11-12 14:05:00,16.71,16.71,16.71,16.71,30000.0,11.8484,11.8484,11.8484,11.8484,30000.0
2012-11-12 14:10:00,16.71,16.72,16.71,16.72,24000.0,11.8484,11.8555,11.8484,11.8555,24000.0
2012-11-12 14:15:00,16.72,16.73,16.72,16.73,16000.0,11.8555,11.8626,11.8555,11.8626,16000.0
2012-11-12 14:20:00,16.72,16.73,16.72,16.72,28000.0,11.8555,11.8626,11.8555,11.8555,28000.0
2012-11-12 14:25:00,16.72,16.72,16.7,16.7,39600.0,11.8555,11.8555,11.8413,11.8413,39600.0
2012-11-12 14:30:00,16.7,16.71,16.7,16.7,31600.0,11.8413,11.8484,11.8413,11.8413,31600.0
2012-11-12 14:35:00,16.7,16.7,16.68,16.69,38400.0,11.8413,11.8413,11.8271,11.8342,38400.0
2012-11-12 14:40:00,16.69,16.7,16.68,16.69,22400.0,11.8342,11.8413,11.8271,11.8342,22400.0
2012-11-12 14:45:00,16.69,16.7,16.68,16.7,17200.0,11.8342,11.8413,11.8271,11.8413,17200.0
2012-11-12 14:50:00,16.7,16.72,16.7,16.71,16800.0,11.8413,11.8555,11.8413,11.8484,16800.0
2012-11-12 14:55:00,16.71,16.72,16.71,16.72,24800.0,11.8484,11.8555,11.8484,11.8555,24800.0
2012-11-12 15:00:00,16.72,16.73,16.72,16.72,46800.0,11.8555,11.8626,11.8555,11.8555,46800.0
2012-11-12 15:05:00,16.72,16.72,16.7,16.7,44000.0,11.8555,11.8555,11.8413,11.8413,44000.0
2012-11-12 15:10:00,16.71,16.71,16.69,16.69,41600.0,11.8484,11.8484,11.8342,11.8342,41600.0
2012-11-12 15:15:00,16.69,16.7,16.69,16.69,25600.0,11.8342,11.8413,11.8342,11.8342,25600.0
2012-11-12 15:20:00,16.69,16.7,16.68,16.69,28400.0,11.8342,11.8413,11.8271,11.8342,28400.0
2012-11-12 15:25:00,16.69,16.69,16.68,16.68,43200.0,11.8342,11.8342,11.8271,11.8271,43200.0
2012-11-12 15:30:00,16.68,16.69,16.68,16.69,40800.0,11.8271,11.8342,11.8271,11.8342,40800.0
2012-11-12 15:35:00,16.69,16.7,16.68,16.7,34800.0,11.8342,11.8413,11.8271,11.8413,34800.0
2012-11-12 15:40:00,16.7,16.72,16.7,16.7,83600.0,11.8413,11.8555,11.8413,11.8413,83600.0
2012-11-12 15:45:00,16.71,16.71,16.69,16.69,90400.0,11.8484,11.8484,11.8342,11.8342,90400.0
2012-11-12 15:50:00,16.69,16.71,16.69,16.7,134800.0,11.8342,11.8484,11.8342,11.8413,134800.0
2012-11-12 15:55:00,16.7,16.7,16.68,16.69,382400.0,11.8413,11.8413,11.8271,11.8342,382400.0
2012-11-13 09:30:00,16.69,16.69,16.59,16.67,236000.0,11.8342,11.8342,11.7633,11.82,236000.0
2012-11-13 09:35:00,16.67,16.72,16.66,16.69,46000.0,11.82,11.8555,11.8129,11.8342,46000.0
2012-11-13 09:40:00,16.72,16.72,16.67,16.68,128400.0,11.8555,11.8555,11.82,11.8271,128400.0
2012-11-13 09:45:00,16.68,16.72,16.67,16.71,106000.0,11.8271,11.8555,11.82,11.8484,106000.0
2012-11-13 09:50:00,16.71,16.72,16.68,16.68,42800.0,11.8484,11.8555,11.8271,11.8271,42800.0
2012-11-13 09:55:00,16.68,16.72,16.68,16.7,265600.0,11.8271,11.8555,11.8271,11.8413,265600.0
2012-11-13 10:00:00,16.71,16.73,16.7,16.73,55600.0,11.8484,11.8626,11.8413,11.8626,55600.0
2012-11-13 10:05:00,16.74,16.77,16.74,16.75,134400.0,11.8697,11.8909,11.8697,11.8768,134400.0
2012-11-13 10:10:00,16.75,16.79,16.75,16.77,96800.0,11.8768,11.9051,11.8768,11.8909,96800.0
2012-11-13 10:15:00,16.78,16.78,16.75,16.75,58800.0,11.898,11.898,11.8768,11.8768,58800.0
2012-11-13 10:20:00,16.76,16.78,16.76,16.77,48000.0,11.8839,11.898,11.8839,11.8909,48000.0
2012-11-13 10:25:00,16.77,16.78,16.75,16.75,45600.0,11.8909,11.898,11.8768,11.8768,45600.0
2012-11-13 10:30:00,16.75,16.8,16.75,16.79,82400.0,11.8768,11.9122,11.8768,11.9051,82400.0
2012-11-13 10:35:00,16.79,16.83,16.79,16.8,57600.0,11.9051,11.9335,11.9051,11.9122,57600.0
2012-11-13 10:40:00,16.8,16.81,16.78,16.79,41600.0,11.9122,11.9193,11.898,11.9051,41600.0
2012-11-13 10:45:00,16.78,16.79,16.75,16.79,50800.0,11.898,11.9051,11.8768,11.9051,50800.0
2012-11-13 10:50:00,16.8,16.84,16.8,16.84,41200.0,11.9122,11.9406,11.9122,11.9406,41200.0
2012-11-13 10:55:00,16.84,16.85,16.82,16.85,44000.0,11.9406,11.9477,11.9264,11.9477,44000.0
2012-11-13 11:00:00,16.85,16.85,16.81,16.81,75200.0,11.9477,11.9477,11.9193,11.9193,75200.0
2012-11-13 11:05:00,16.81,16.84,16.81,16.84,27200.0,11.9193,11.9406,11.9193,11.9406,27200.0
2012-11-13 11:10:00,16.84,16.85,16.82,16.84,36400.0,11.9406,11.9477,11.9264,11.9406,36400.0
2012-11-13 11:15:00,16.83,16.84,16.82,16.82,74400.0,11.9335,11.9406,11.9264,11.9264,74400.0
2012-11-13 11:20:00,16.82,16.86,16.82,16.85,46800.0,11.9264,11.9548,11.9264,11.9477,46800.0
2012-11-13 11:25:00,16.86,16.86,16.85,16.85,32800.0,11.9548,11.9548,11.9477,11.9477,32800.0
2012-11-13 11:30:00,16.86,16.86,16.84,16.85,32800.0,11.9548,11.9548,11.9406,11.9477,32800.0
2012-11-13 11:35:00,16.85,16.85,16.82,16.82,81600.0,11.9477,11.9477,11.9264,11.9264,81600.0
2012-11-13 11:40:00,16.82,16.83,16.81,16.82,24000.0,11.9264,11.9335,11.9193,11.9264,24000.0
2012-11-13 11:45:00,16.82,16.83,16.81,16.81,20400.0,11.9264,11.9335,11.9193,11.9193,20400.0
2012-11-13 11:50:00,16.81,16.82,16.81,16.81,35600.0,11.9193,11.9264,11.9193,11.9193,35600.0
2012-11-13 11:55:00,16.82,16.82,16.8,16.81,22800.0,11.9264,11.9264,11.9122,11.9193,22800.0
2012-11-13 12:00:00,16.81,16.81,16.8,16.81,24000.0,11.9193,11.9193,11.9122,11.9193,24000.0
2012-11-13 12:05:00,16.81,16.82,16.79,16.79,59600.0,11.9193,11.9264,11.9051,11.9051,59600.0
2012-11-13 12:10:00,16.79,16.81,16.79,16.79,42000.0,11.9051,11.9193,11.9051,11.9051,42000.0
2012-11-13 12:15:00,16.79,16.81,16.79,16.81,69600.0,11.9051,11.9193,11.9051,11.9193,69600.0
2012-11-13 12:20:00,16.81,16.81,16.8,16.8,30400.0,11.9193,11.9193,11.9122,11.9122,30400.0
2012-11-13 12:25:00,16.8,16.8,16.79,16.8,17600.0,11.9122,11.9122,11.9051,11.9122,17600.0
2012-11-13 12:30:00,16.8,16.8,16.77,16.78,17600.0,11.9122,11.9122,11.8909,11.898,17600.0
2012-11-13 12:35:00,16.78,16.78,16.76,16.77,22400.0,11.898,11.898,11.8839,11.8909,22400.0
2012-11-13 12:40:00,16.78,16.78,16.75,16.75,40800.0,11.898,11.898,11.8768,11.8768,40800.0
2012-11-13 12:45:00,16.75,16.77,16.75,16.77,18800.0,11.8768,11.8909,11.8768,11.8909,18800.0
2012-11-13 12:50:00,16.77,16.78,16.75,16.78,51600.0,11.8909,11.898,11.8768,11.898,51600.0
2012-11-13 12:55:00,16.79,16.79,16.78,16.79,58400.0,11.9051,11.9051,11.898,11.9051,58400.0
2012-11-13 13:00:00,16.79,16.79,16.78,16.79,72800.0,11.9051,11.9051,11.898,11.9051,72800.0
2012-11-13 13:05:00,16.79,16.81,16.79,16.81,29600.0,11.9051,11.9193,11.9051,11.9193,29600.0
2012-11-13 13:10:00,16.81,16.84,16.8,16.84,34400.0,11.9193,11.9406,11.9122,11.9406,34400.0
2012-11-13 13:15:00,16.84,16.88,16.83,16.87,99600.0,11.9406,11.9689,11.9335,11.9618,99600.0
2012-11-13 13:20:00,16.86,16.86,16.83,16.85,53200.0,11.9548,11.9548,11.9335,11.9477,53200.0
2012-11-13 13:25:00,16.85,16.85,16.83,16.84,104000.0,11.9477,11.9477,11.9335,11.9406,104000.0
2012-11-13 13:30:00,16.84,16.84,16.82,16.84,20000.0,11.9406,11.9406,11.9264,11.9406,20000.0
2012-11-13 13:35:00,16.83,16.84,16.82,16.83,69600.0,11.9335,11.9406,11.9264,11.9335,69600.0
2012-11-13 13:40:00,16.82,16.84,16.82,16.82,56000.0,11.9264,11.9406,11.9264,11.9264,56000.0
2012-11-13 13:45:00,16.82,16.83,16.81,16.83,49600.0,11.9264,11.9335,11.9193,11.9335,49600.0
2012-11-13 13:50:00,16.83,16.85,16.83,16.84,56000.0,11.9335,11.9477,11.9335,11.9406,56000.0
2012-11-13 13:55:00,16.85,16.85,16.84,16.85,25200.0,11.9477,11.9477,11.9406,11.9477,25200.0
2012-11-13 14:00:00,16.85,16.86,16.85,16.85,33600.0,11.9477,11.9548,11.9477,11.9477,33600.0
2012-11-13 14:05:00,16.85,16.86,16.85,16.86,34800.0,11.9477,11.9548,11.9477,11.9548,34800.0
2012-11-13 14:10:00,16.86,16.88,16.86,16.86,92000.0,11.9548,11.9689,11.9548,11.9548,92000.0
2012-11-13 14:15:00,16.86,16.87,16.86,16.87,27200.0,11.9548,11.9618,11.9548,11.9618,27200.0
2012-11-13 14:20:00,16.87,16.87,16.85,16.85,51600.0,11.9618,11.9618,11.9477,11.9477,51600.0
2012-11-13 14:25:00,16.84,16.86,16.84,16.84,48000.0,11.9406,11.9548,11.9406,11.9406,48000.0
2012-11-13 14:30:00,16.84,16.84,16.82,16.83,50800.0,11.9406,11.9406,11.9264,11.9335,50800.0
2012-11-13 14:35:00,16.82,16.82,16.8,16.81,34400.0,11.9264,11.9264,11.9122,11.9193,34400.0
2012-11-13 14:40:00,16.81,16.82,16.8,16.8,34800.0,11.9193,11.9264,11.9122,11.9122,34800.0
2012-11-13 14:45:00,16.8,16.82,16.79,16.82,71200.0,11.9122,11.9264,11.9051,11.9264,71200.0
2012-11-13 14:50:00,16.82,16.83,16.82,16.83,40400.0,11.9264,11.9335,11.9264,11.9335,40400.0
2012-11-13 14:55:00,16.83,16.85,16.83,16.83,42400.0,11.9335,11.9477,11.9335,11.9335,42400.0
2012-11-13 15:00:00,16.83,16.84,16.81,16.81,32000.0,11.9335,11.9406,11.9193,11.9193,32000.0
2012-11-13 15:05:00,16.82,16.82,16.81,16.82,80800.0,11.9264,11.9264,11.9193,11.9264,80800.0
2012-11-13 15:10:00,16.81,16.82,16.79,16.8,60800.0,11.9193,11.9264,11.9051,11.9122,60800.0
2012-11-13 15:15:00,16.8,16.81,16.8,16.8,66400.0,11.9122,11.9193,11.9122,11.9122,66400.0
2012-11-13 15:20:00,16.79,16.8,16.78,16.79,88800.0,11.9051,11.9122,11.898,11.9051,88800.0
2012-11-13 15:25:00,16.79,16.79,16.78,16.78,119200.0,11.9051,11.9051,11.898,11.898,119200.0
2012-11-13 15:30:00,16.78,16.81,16.78,16.8,107600.0,11.898,11.9193,11.898,11.9122,107600.0
2012-11-13 15:35:00,16.8,16.8,16.78,16.78,56000.0,11.9122,11.9122,11.898,11.898,56000.0
2012-11-13 15:40:00,16.79,16.79,16.76,16.77,71600.0,11.9051,11.9051,11.8839,11.8909,71600.0
2012-11-13 15:45:00,16.77,16.8,16.76,16.79,242000.0,11.8909,11.9122,11.8839,11.9051,242000.0
2012-11-13 15:50:00,16.79,16.79,16.77,16.78,121600.0,11.9051,11.9051,11.8909,11.898,121600.0
2012-11-13 15:55:00,16.78,16.78,16.76,16.77,344800.0,11.898,11.898,11.8839,11.8909,344800.0
2012-11-14 09:30:00,16.77,16.79,16.73,16.79,77200.0,11.8909,11.9051,11.8626,11.9051,77200.0
2012-11-14 09:35:00,16.77,16.79,16.75,16.75,10800.0,11.8909,11.9051,11.8768,11.8768,10800.0
2012-11-14 09:40:00,16.75,16.75,16.71,16.73,36400.0,11.8768,11.8768,11.8484,11.8626,36400.0
2012-11-14 09:45:00,16.74,16.75,16.72,16.73,18000.0,11.8697,11.8768,11.8555,11.8626,18000.0
2012-11-14 09:50:00,16.73,16.73,16.72,16.73,32800.0,11.8626,11.8626,11.8555,11.8626,32800.0
2012-11-14 09:55:00,16.72,16.72,16.68,16.69,83600.0,11.8555,11.8555,11.8271,11.8342,83600.0
2012-11-14 10:00:00,16.68,16.72,16.68,16.7,63200.0,11.8271,11.8555,11.8271,11.8413,63200.0
2012-11-14 10:05:00,16.7,16.7,16.69,16.7,48400.0,11.8413,11.8413,11.8342,11.8413,48400.0
2012-11-14 10:10:00,16.7,16.7,16.66,16.68,58800.0,11.8413,11.8413,11.8129,11.8271,58800.0
2012-11-14 10:15:00,16.68,16.69,16.65,16.67,87600.0,11.8271,11.8342,11.8059,11.82,87600.0
2012-11-14 10:20:00,16.66,16.67,16.64,16.65,34400.0,11.8129,11.82,11.7988,11.8059,34400.0
2012-11-14 10:25:00,16.65,16.65,16.62,16.62,83600.0,11.8059,11.8059,11.7846,11.7846,83600.0
2012-11-14 10:30:00,16.62,16.63,16.61,16.62,82000.0,11.7846,11.7917,11.7775,11.7846,82000.0
2012-11-14 10:35:00,16.62,16.63,16.6,16.62,76000.0,11.7846,11.7917,11.7704,11.7846,76000.0
2012-11-14 10:40:00,16.62,16.63,16.61,16.63,58800.0,11.7846,11.7917,11.7775,11.7917,58800.0
2012-11-14 10:45:00,16.62,16.62,16.61,16.61,34400.0,11.7846,11.7846,11.7775,11.7775,34400.0
2012-11-14 10:50:00,16.61,16.62,16.59,16.6,98000.0,11.7775,11.7846,11.7633,11.7704,98000.0
2012-11-14 10:55:00,16.6,16.6,16.58,16.59,66000.0,11.7704,11.7704,11.7562,11.7633,66000.0
2012-11-14 11:00:00,16.59,16.59,16.57,16.57,54800.0,11.7633,11.7633,11.7491,11.7491,54800.0
2012-11-14 11:05:00,16.58,16.61,16.57,16.61,62800.0,11.7562,11.7775,11.7491,11.7775,62800.0
2012-11-14 11:10:00,16.61,16.61,16.6,16.61,38400.0,11.7775,11.7775,11.7704,11.7775,38400.0
2012-11-14 11:15:00,16.61,16.61,16.6,16.61,16400.0,11.7775,11.7775,11.7704,11.7775,16400.0
2012-11-14 11:20:00,16.6,16.6,16.59,16.6,55200.0,11.7704,11.7704,11.7633,11.7704,55200.0
2012-11-14 11:25:00,16.6,16.61,16.6,16.61,95600.0,11.7704,11.7775,11.7704,11.7775,95600.0
2012-11-14 11:30:00,16.61,16.61,16.61,16.61,74000.0,11.7775,11.7775,11.7775,11.7775,74000.0
2012-11-14 11:35:00,16.61,16.62,16.6,16.61,68800.0,11.7775,11.7846,11.7704,11.7775,68800.0
2012-11-14 11:40:00,16.61,16.63,16.61,16.62,51200.0,11.7775,11.7917,11.7775,11.7846,51200.0
2012-11-14 11:45:00,16.62,16.63,16.61,16.62,91200.0,11.7846,11.7917,11.7775,11.7846,91200.0
2012-11-14 11:50:00,16.62,16.64,16.62,16.64,33600.0,11.7846,11.7988,11.7846,11.7988,33600.0
2012-11-14 11:55:00,16.64,16.66,16.64,16.65,18400.0,11.7988,11.8129,11.7988,11.8059,18400.0
2012-11-14 12:00:00,16.65,16.65,16.63,16.64,31200.0,11.8059,11.8059,11.7917,11.7988,31200.0
2012-11-14 12:05:00,16.64,16.64,16.61,16.61,22400.0,11.7988,11.7988,11.7775,11.7775,22400.0
2012-11-14 12:10:00,16.61,16.62,16.59,16.6,39200.0,11.7775,11.7846,11.7633,11.7704,39200.0
2012-11-14 12:15:00,16.6,16.6,16.59,16.59,24800.0,11.7704,11.7704,11.7633,11.7633,24800.0
2012-11-14 12:20:00,16.6,16.6,16.58,16.59,27200.0,11.7704,11.7704,11.7562,11.7633,27200.0
2012-11-14 12:25:00,16.58,16.6,16.58,16.6,37600.0,11.7562,11.7704,11.7562,11.7704,37600.0
2012-11-14 12:30:00,16.6,16.61,16.6,16.6,27600.0,11.7704,11.7775,11.7704,11.7704,27600.0
2012-11-14 12:35:00,16.59,16.59,16.58,16.59,38400.0,11.7633,11.7633,11.7562,11.7633,38400.0
2012-11-14 12:40:00,16.59,16.62,16.59,16.61,32000.0,11.7633,11.7846,11.7633,11.7775,32000.0
2012-11-14 12:45:00,16.62,16.63,16.6,16.61,39600.0,11.7846,11.7917,11.7704,11.7775,39600.0
2012-11-14 12:50:00,16.61,16.65,16.61,16.64,36800.0,11.7775,11.8059,11.7775,11.7988,36800.0
2012-11-14 12:55:00,16.64,16.65,16.64,16.64,34800.0,11.7988,11.8059,11.7988,11.7988,34800.0
2012-11-14 13:00:00,16.64,16.66,16.63,16.66,26400.0,11.7988,11.8129,11.7917,11.8129,26400.0
2012-11-14 13:05:00,16.67,16.67,16.66,16.66,26800.0,11.82,11.82,11.8129,11.8129,26800.0
2012-11-14 13:10:00,16.66,16.69,16.66,16.67,116000.0,11.8129,11.8342,11.8129,11.82,116000.0
2012-11-14 13:15:00,16.68,16.7,16.68,16.7,47200.0,11.8271,11.8413,11.8271,11.8413,47200.0
2012-11-14 13:20:00,16.71,16.71,16.69,16.7,32800.0,11.8484,11.8484,11.8342,11.8413,32800.0
2012-11-14 13:25:00,16.7,16.72,16.69,16.69,39600.0,11.8413,11.8555,11.8342,11.8342,39600.0
2012-11-14 13:30:00,16.7,16.7,16.65,16.66,52400.0,11.8413,11.8413,11.8059,11.8129,52400.0
2012-11-14 13:35:00,16.66,16.68,16.65,16.66,63200.0,11.8129,11.8271,11.8059,11.8129,63200.0
2012-11-14 13:40:00,16.66,16.68,16.65,16.66,51200.0,11.8129,11.8271,11.8059,11.8129,51200.0
2012-11-14 13:45:00,16.66,16.67,16.65,16.66,48400.0,11.8129,11.82,11.8059,11.8129,48400.0
2012-11-14 13:50:00,16.66,16.66,16.65,16.66,64400.0,11.8129,11.8129,11.8059,11.8129,64400.0
2012-11-14 13:55:00,16.66,16.67,16.66,16.66,61200.0,11.8129,11.82,11.8129,11.8129,61200.0
2012-11-14 14:00:00,16.66,16.68,16.65,16.67,54400.0,11.8129,11.8271,11.8059,11.82,54400.0
2012-11-14 14:05:00,16.66,16.68,16.65,16.66,46800.0,11.8129,11.8271,11.8059,11.8129,46800.0
2012-11-14 14:10:00,16.66,16.66,16.64,16.64,30800.0,11.8129,11.8129,11.7988,11.7988,30800.0
2012-11-14 14:15:00,16.64,16.65,16.63,16.65,43600.0,11.7988,11.8059,11.7917,11.8059,43600.0
2012-11-14 14:20:00,16.65,16.68,16.65,16.68,57200.0,11.8059,11.8271,11.8059,11.8271,57200.0
2012-11-14 14:25:00,16.68,16.73,16.68,16.73,131600.0,11.8271,11.8626,11.8271,11.8626,131600.0
2012-11-14 14:30:00,16.72,16.72,16.68,16.69,106400.0,11.8555,11.8555,11.8271,11.8342,106400.0
2012-11-14 14:35:00,16.69,16.71,16.68,16.7,104000.0,11.8342,11.8484,11.8271,11.8413,104000.0
2012-11-14 14:40:00,16.7,16.71,16.68,16.68,53200.0,11.8413,11.8484,11.8271,11.8271,53200.0
2012-11-14 14:45:00,16.68,16.7,16.68,16.68,38400.0,11.8271,11.8413,11.8271,11.8271,38400.0
2012-11-14 14:50:00,16.68,16.7,16.68,16.69,37600.0,11.8271,11.8413,11.8271,11.8342,37600.0
2012-11-14 14:55:00,16.69,16.7,16.68,16.68,46800.0,11.8342,11.8413,11.8271,11.8271,46800.0
2012-11-14 15:00:00,16.68,16.69,16.67,16.67,64000.0,11.8271,11.8342,11.82,11.82,64000.0
2012-11-14 15:05:00,16.67,16.68,16.62,16.64,70400.0,11.82,11.8271,11.7846,11.7988,70400.0
2012-11-14 15:10:00,16.64,16.66,16.64,16.65,49600.0,11.7988,11.8129,11.7988,11.8059,49600.0
2012-11-14 15:15:00,16.65,16.65,16.63,16.63,65600.0,11.8059,11.8059,11.7917,11.7917,65600.0
2012-11-14 15:20:00,16.63,16.64,16.62,16.64,59600.0,11.7917,11.7988,11.7846,11.7988,59600.0
2012-11-14 15:25:00,16.64,16.67,16.64,16.67,70000.0,11.7988,11.82,11.7988,11.82,70000.0
2012-11-14 15:30:00,16.67,16.67,16.65,16.66,100000.0,11.82,11.82,11.8059,11.8129,100000.0
2012-11-14 15:35:00,16.66,16.68,16.66,16.67,128800.0,11.8129,11.8271,11.8129,11.82,128800.0
2012-11-14 15:40:00,16.67,16.67,16.64,16.66,137600.0,11.82,11.82,11.7988,11.8129,137600.0
2012-11-14 15:45:00,16.66,16.67,16.66,16.67,272000.0,11.8129,11.82,11.8129,11.82,272000.0
2012-11-14 15:50:00,16.67,16.67,16.63,16.63,192800.0,11.82,11.82,11.7917,11.7917,192800.0
2012-11-14 15:55:00,16.63,16.67,16.63,16.67,458000.0,11.7917,11.82,11.7917,11.82,458000.0
2012-11-15 09:30:00,16.67,16.74,16.65,16.74,137200.0,11.82,11.8697,11.8059,11.8697,137200.0
2012-11-15 09:35:00,16.75,16.79,16.74,16.78,82400.0,11.8768,11.9051,11.8697,11.898,82400.0
2012-11-15 09:40:00,16.79,16.82,16.77,16.81,84400.0,11.9051,11.9264,11.8909,11.9193,84400.0
2012-11-15 09:45:00,16.81,16.83,16.8,16.82,94000.0,11.9193,11.9335,11.9122,11.9264,94000.0
2012-11-15 09:50:00,16.82,16.82,16.77,16.77,113200.0,11.9264,11.9264,11.8909,11.8909,113200.0
2012-11-15 09:55:00,16.77,16.79,16.73,16.74,50000.0,11.8909,11.9051,11.8626,11.8697,50000.0
2012-11-15 10:00:00,16.75,16.75,16.69,16.71,75600.0,11.8768,11.8768,11.8342,11.8484,75600.0
2012-11-15 10:05:00,16.71,16.74,16.7,16.73,97600.0,11.8484,11.8697,11.8413,11.8626,97600.0
2012-11-15 10:10:00,16.72,16.73,16.71,16.72,81200.0,11.8555,11.8626,11.8484,11.8555,81200.0
2012-11-15 10:15:00,16.72,16.79,16.72,16.77,161200.0,11.8555,11.9051,11.8555,11.8909,161200.0
2012-11-15 10:20:00,16.78,16.78,16.73,16.73,54000.0,11.898,11.898,11.8626,11.8626,54000.0
2012-11-15 10:25:00,16.73,16.73,16.68,16.68,65200.0,11.8626,11.8626,11.8271,11.8271,65200.0
2012-11-15 10:30:00,16.67,16.72,16.67,16.71,85600.0,11.82,11.8555,11.82,11.8484,85600.0
2012-11-15 10:35:00,16.7,16.72,16.69,16.71,55200.0,11.8413,11.8555,11.8342,11.8484,55200.0
2012-11-15 10:40:00,16.71,16.72,16.71,16.71,38000.0,11.8484,11.8555,11.8484,11.8484,38000.0
2012-11-15 10:45:00,16.72,16.72,16.7,16.71,40000.0,11.8555,11.8555,11.8413,11.8484,40000.0
2012-11-15 10:50:00,16.71,16.71,16.68,16.68,38800.0,11.8484,11.8484,11.8271,11.8271,38800.0
2012-11-15 10:55:00,16.68,16.68,16.66,16.67,26800.0,11.8271,11.8271,11.8129,11.82,26800.0
2012-11-15 11:00:00,16.66,16.68,16.64,16.66,68400.0,11.8129,11.8271,11.7988,11.8129,68400.0
2012-11-15 11:05:00,16.66,16.68,16.65,16.68,61600.0,11.8129,11.8271,11.8059,11.8271,61600.0
2012-11-15 11:10:00,16.68,16.68,16.66,16.66,40400.0,11.8271,11.8271,11.8129,11.8129,40400.0
2012-11-15 11:15:00,16.66,16.66,16.62,16.62,49600.0,11.8129,11.8129,11.7846,11.7846,49600.0
2012-11-15 11:20:00,16.62,16.62,16.6,16.61,32000.0,11.7846,11.7846,11.7704,11.7775,32000.0
2012-11-15 11:25:00,16.61,16.61,16.59,16.59,48000.0,11.7775,11.7775,11.7633,11.7633,48000.0
2012-11-15 11:30:00,16.59,16.61,16.59,16.6,18800.0,11.7633,11.7775,11.7633,11.7704,18800.0
2012-11-15 11:35:00,16.6,16.63,16.6,16.63,66800.0,11.7704,11.7917,11.7704,11.7917,66800.0
2012-11-15 11:40:00,16.62,16.63,16.61,16.61,37600.0,11.7846,11.7917,11.7775,11.7775,37600.0
2012-11-15 11:45:00,16.61,16.61,16.54,16.56,70000.0,11.7775,11.7775,11.7279,11.742,70000.0
2012-11-15 11:50:00,16.56,16.56,16.54,16.55,29200.0,11.742,11.742,11.7279,11.7349,29200.0
2012-11-15 11:55:00,16.55,16.57,16.54,16.57,32400.0,11.7349,11.7491,11.7279,11.7491,32400.0
2012-11-15 12:00:00,16.57,16.59,16.56,16.59,62000.0,11.7491,11.7633,11.742,11.7633,62000.0
2012-11-15 12:05:00,16.59,16.6,16.58,16.59,50000.0,11.7633,11.7704,11.7562,11.7633,50000.0
2012-11-15 12:10:00,16.58,16.59,16.55,16.55,47600.0,11.7562,11.7633,11.7349,11.7349,47600.0
2012-11-15 12:15:00,16.55,16.56,16.55,16.56,36000.0,11.7349,11.742,11.7349,11.742,36000.0
2012-11-15 12:20:00,16.56,16.58,16.55,16.58,56800.0,11.742,11.7562,11.7349,11.7562,56800.0
2012-11-15 12:25:00,16.58,16.59,16.57,16.59,45600.0,11.7562,11.7633,11.7491,11.7633,45600.0
2012-11-15 12:30:00,16.59,16.59,16.59,16.59,13600.0,11.7633,11.7633,11.7633,11.7633,13600.0
2012-11-15 12:35:00,16.59,16.6,16.59,16.6,60800.0,11.7633,11.7704,11.7633,11.7704,60800.0
2012-11-15 12:40:00,16.6,16.6,16.58,16.58,44000.0,11.7704,11.7704,11.7562,11.7562,44000.0
2012-11-15 12:45:00,16.58,16.58,16.56,16.58,139200.0,11.7562,11.7562,11.742,11.7562,139200.0
2012-11-15 12:50:00,16.58,16.58,16.56,16.57,33600.0,11.7562,11.7562,11.742,11.7491,33600.0
2012-11-15 12:55:00,16.57,16.57,16.56,16.56,30000.0,11.7491,11.7491,11.742,11.742,30000.0
2012-11-15 13:00:00,16.56,16.58,16.55,16.55,38000.0,11.742,11.7562,11.7349,11.7349,38000.0
2012-11-15 13:05:00,16.55,16.58,16.55,16.58,27600.0,11.7349,11.7562,11.7349,11.7562,27600.0
2012-11-15 13:10:00,16.57,16.58,16.56,16.56,44000.0,11.7491,11.7562,11.742,11.742,44000.0
2012-11-15 13:15:00,16.56,16.56,16.55,16.56,22400.0,11.742,11.742,11.7349,11.742,22400.0
2012-11-15 13:20:00,16.56,16.58,16.56,16.58,30400.0,11.742,11.7562,11.742,11.7562,30400.0
2012-11-15 13:25:00,16.58,16.59,16.57,16.58,85200.0,11.7562,11.7633,11.7491,11.7562,85200.0
2012-11-15 13:30:00,16.58,16.59,16.57,16.58,19200.0,11.7562,11.7633,11.7491,11.7562,19200.0
2012-11-15 13:35:00,16.58,16.6,16.55,16.6,117600.0,11.7562,11.7704,11.7349,11.7704,117600.0
2012-11-15 13:40:00,16.6,16.6,16.58,16.58,24400.0,11.7704,11.7704,11.7562,11.7562,24400.0
2012-11-15 13:45:00,16.58,16.58,16.57,16.58,36400.0,11.7562,11.7562,11.7491,11.7562,36400.0
2012-11-15 13:50:00,16.58,16.63,16.58,16.61,118400.0,11.7562,11.7917,11.7562,11.7775,118400.0
2012-11-15 13:55:00,16.61,16.61,16.6,16.6,26000.0,11.7775,11.7775,11.7704,11.7704,26000.0
2012-11-15 14:00:00,16.6,16.6,16.57,16.58,44000.0,11.7704,11.7704,11.7491,11.7562,44000.0
2012-11-15 14:05:00,16.58,16.59,16.57,16.58,31200.0,11.7562,11.7633,11.7491,11.7562,31200.0
2012-11-15 14:10:00,16.58,16.6,16.58,16.58,20400.0,11.7562,11.7704,11.7562,11.7562,20400.0
2012-11-15 14:15:00,16.58,16.58,16.56,16.58,34800.0,11.7562,11.7562,11.742,11.7562,34800.0
2012-11-15 14:20:00,16.57,16.57,16.55,16.57,94400.0,11.7491,11.7491,11.7349,11.7491,94400.0
2012-11-15 14:25:00,16.58,16.58,16.55,16.55,30000.0,11.7562,11.7562,11.7349,11.7349,30000.0
2012-11-15 14:30:00,16.56,16.57,16.55,16.55,38000.0,11.742,11.7491,11.7349,11.7349,38000.0
2012-11-15 14:35:00,16.55,16.56,16.55,16.55,84400.0,11.7349,11.742,11.7349,11.7349,84400.0
2012-11-15 14:40:00,16.55,16.57,16.55,16.57,27600.0,11.7349,11.7491,11.7349,11.7491,27600.0
2012-11-15 14:45:00,16.56,16.57,16.55,16.57,20000.0,11.742,11.7491,11.7349,11.7491,20000.0
2012-11-15 14:50:00,16.57,16.58,16.57,16.57,47600.0,11.7491,11.7562,11.7491,11.7491,47600.0
2012-11-15 14:55:00,16.57,16.58,16.56,16.56,19200.0,11.7491,11.7562,11.742,11.742,19200.0
2012-11-15 15:00:00,16.56,16.56,16.53,16.54,91600.0,11.742,11.742,11.7208,11.7279,91600.0
2012-11-15 15:05:00,16.54,16.54,16.51,16.52,84800.0,11.7279,11.7279,11.7066,11.7137,84800.0
2012-11-15 15:10:00,16.52,16.53,16.52,16.52,66000.0,11.7137,11.7208,11.7137,11.7137,66000.0
2012-11-15 15:15:00,16.52,16.53,16.52,16.52,65200.0,11.7137,11.7208,11.7137,11.7137,65200.0
2012-11-15 15:20:00,16.52,16.53,16.52,16.53,102400.0,11.7137,11.7208,11.7137,11.7208,102400.0
2012-11-15 15:25:00,16.53,16.55,16.53,16.54,54400.0,11.7208,11.7349,11.7208,11.7279,54400.0
2012-11-15 15:30:00,16.54,16.55,16.53,16.54,61200.0,11.7279,11.7349,11.7208,11.7279,61200.0
2012-11-15 15:35:00,16.54,16.59,16.54,16.59,132800.0,11.7279,11.7633,11.7279,11.7633,132800.0
2012-11-15 15:40:00,16.58,16.62,16.58,16.61,111200.0,11.7562,11.7846,11.7562,11.7775,111200.0
2012-11-15 15:45:00,16.61,16.64,16.61,16.63,206000.0,11.7775,11.7988,11.7775,11.7917,206000.0
2012-11-15 15:50:00,16.63,16.63,16.6,16.61,140000.0,11.7917,11.7917,11.7704,11.7775,140000.0
2012-11-15 15:55:00,16.61,16.64,16.61,16.61,497600.0,11.7775,11.7988,11.7775,11.7775,497600.0
2012-11-16 09:30:00,16.64,16.7,16.63,16.67,1040800.0,11.7988,11.8413,11.7917,11.82,1040800.0
2012-11-16 09:35:00,16.66,16.68,16.65,16.66,29200.0,11.8129,11.8271,11.8059,11.8129,29200.0
2012-11-16 09:40:00,16.66,16.69,16.66,16.68,53200.0,11.8129,11.8342,11.8129,11.8271,53200.0
2012-11-16 09:45:00,16.69,16.69,16.65,16.66,37600.0,11.8342,11.8342,11.8059,11.8129,37600.0
2012-11-16 09:50:00,16.67,16.67,16.64,16.66,42800.0,11.82,11.82,11.7988,11.8129,42800.0
2012-11-16 09:55:00,16.66,16.66,16.64,16.65,38800.0,11.8129,11.8129,11.7988,11.8059,38800.0
2012-11-16 10:00:00,16.65,16.66,16.61,16.63,62400.0,11.8059,11.8129,11.7775,11.7917,62400.0
2012-11-16 10:05:00,16.62,16.64,16.59,16.64,82800.0,11.7846,11.7988,11.7633,11.7988,82800.0
2012-11-16 10:10:00,16.64,16.65,16.64,16.65,38400.0,11.7988,11.8059,11.7988,11.8059,38400.0
2012-11-16 10:15:00,16.65,16.73,16.64,16.71,120000.0,11.8059,11.8626,11.7988,11.8484,120000.0
2012-11-16 10:20:00,16.71,16.74,16.71,16.73,83200.0,11.8484,11.8697,11.8484,11.8626,83200.0
2012-11-16 10:25:00,16.73,16.74,16.71,16.73,66400.0,11.8626,11.8697,11.8484,11.8626,66400.0
2012-11-16 10:30:00,16.73,16.74,16.71,16.73,48800.0,11.8626,11.8697,11.8484,11.8626,48800.0
2012-11-16 10:35:00,16.73,16.74,16.72,16.74,116800.0,11.8626,11.8697,11.8555,11.8697,116800.0
2012-11-16 10:40:00,16.74,16.75,16.74,16.74,37600.0,11.8697,11.8768,11.8697,11.8697,37600.0
2012-11-16 10:45:00,16.74,16.75,16.72,16.73,72000.0,11.8697,11.8768,11.8555,11.8626,72000.0
2012-11-16 10:50:00,16.73,16.73,16.7,16.72,54000.0,11.8626,11.8626,11.8413,11.8555,54000.0
2012-11-16 10:55:00,16.71,16.72,16.7,16.7,49600.0,11.8484,11.8555,11.8413,11.8413,49600.0
2012-11-16 11:00:00,16.7,16.72,16.7,16.72,34000.0,11.8413,11.8555,11.8413,11.8555,34000.0
2012-11-16 11:05:00,16.72,16.73,16.71,16.72,63600.0,11.8555,11.8626,11.8484,11.8555,63600.0
2012-11-16 11:10:00,16.72,16.73,16.71,16.72,112800.0,11.8555,11.8626,11.8484,11.8555,112800.0
2012-11-16 11:15:00,16.72,16.72,16.68,16.68,124400.0,11.8555,11.8555,11.8271,11.8271,124400.0
2012-11-16 11:20:00,16.68,16.7,16.68,16.69,47600.0,11.8271,11.8413,11.8271,11.8342,47600.0
2012-11-16 11:25:00,16.68,16.69,16.67,16.68,44000.0,11.8271,11.8342,11.82,11.8271,44000.0
2012-11-16 11:30:00,16.67,16.69,16.67,16.68,34400.0,11.82,11.8342,11.82,11.8271,34400.0
2012-11-16 11:35:00,16.68,16.72,16.68,16.72,64800.0,11.8271,11.8555,11.8271,11.8555,64800.0
2012-11-16 11:40:00,16.72,16.84,16.71,16.8,167200.0,11.8555,11.9406,11.8484,11.9122,167200.0
2012-11-16 11:45:00,16.8,16.85,16.76,16.83,103600.0,11.9122,11.9477,11.8839,11.9335,103600.0
2012-11-16 11:50:00,16.84,16.86,16.82,16.82,124800.0,11.9406,11.9548,11.9264,11.9264,124800.0
2012-11-16 11:55:00,16.82,16.84,16.81,16.84,33600.0,11.9264,11.9406,11.9193,11.9406,33600.0
2012-11-16 12:00:00,16.84,16.84,16.81,16.82,68800.0,11.9406,11.9406,11.9193,11.9264,68800.0
2012-11-16 12:05:00,16.82,16.82,16.8,16.81,43600.0,11.9264,11.9264,11.9122,11.9193,43600.0
2012-11-16 12:10:00,16.81,16.82,16.79,16.79,56000.0,11.9193,11.9264,11.9051,11.9051,56000.0
2012-11-16 12:15:00,16.79,16.8,16.77,16.78,27200.0,11.9051,11.9122,11.8909,11.898,27200.0
2012-11-16 12:20:00,16.77,16.79,16.76,16.79,42000.0,11.8909,11.9051,11.8839,11.9051,42000.0
2012-11-16 12:25:00,16.79,16.8,16.78,16.78,23200.0,11.9051,11.9122,11.898,11.898,23200.0
2012-11-16 12:30:00,16.79,16.8,16.78,16.8,45600.0,11.9051,11.9122,11.898,11.9122,45600.0
2012-11-16 12:35:00,16.79,16.83,16.79,16.81,92800.0,11.9051,11.9335,11.9051,11.9193,92800.0
2012-11-16 12:40:00,16.81,16.82,16.79,16.79,23200.0,11.9193,11.9264,11.9051,11.9051,23200.0
2012-11-16 12:45:00,16.79,16.8,16.79,16.79,70400.0,11.9051,11.9122,11.9051,11.9051,70400.0
2012-11-16 12:50:00,16.79,16.79,16.73,16.73,113200.0,11.9051,11.9051,11.8626,11.8626,113200.0
2012-11-16 12:55:00,16.74,16.75,16.73,16.75,38000.0,11.8697,11.8768,11.8626,11.8768,38000.0
2012-11-16 13:00:00,16.74,16.75,16.74,16.74,28800.0,11.8697,11.8768,11.8697,11.8697,28800.0
2012-11-16 13:05:00,16.74,16.77,16.74,16.77,36800.0,11.8697,11.8909,11.8697,11.8909,36800.0
2012-11-16 13:10:00,16.77,16.78,16.76,16.76,88800.0,11.8909,11.898,11.8839,11.8839,88800.0
2012-11-16 13:15:00,16.76,16.76,16.75,16.75,18400.0,11.8839,11.8839,11.8768,11.8768,18400.0
2012-11-16 13:20:00,16.75,16.77,16.75,16.77,20400.0,11.8768,11.8909,11.8768,11.8909,20400.0
2012-11-16 13:25:00,16.76,16.77,16.75,16.77,18800.0,11.8839,11.8909,11.8768,11.8909,18800.0
2012-11-16 13:30:00,16.77,16.77,16.76,16.77,76000.0,11.8909,11.8909,11.8839,11.8909,76000.0
2012-11-16 13:35:00,16.78,16.78,16.77,16.77,34000.0,11.898,11.898,11.8909,11.8909,34000.0
2012-11-16 13:40:00,16.77,16.79,16.77,16.79,14800.0,11.8909,11.9051,11.8909,11.9051,14800.0
2012-11-16 13:45:00,16.79,16.79,16.78,16.79,26000.0,11.9051,11.9051,11.898,11.9051,26000.0
2012-11-16 13:50:00,16.78,16.81,16.78,16.81,25600.0,11.898,11.9193,11.898,11.9193,25600.0
2012-11-16 13:55:00,16.81,16.82,16.81,16.82,32000.0,11.9193,11.9264,11.9193,11.9264,32000.0
2012-11-16 14:00:00,16.82,16.82,16.8,16.82,76000.0,11.9264,11.9264,11.9122,11.9264,76000.0
2012-11-16 14:05:00,16.82,16.82,16.81,16.82,46800.0,11.9264,11.9264,11.9193,11.9264,46800.0
2012-11-16 14:10:00,16.82,16.82,16.8,16.8,14800.0,11.9264,11.9264,11.9122,11.9122,14800.0
2012-11-16 14:15:00,16.8,16.8,16.78,16.79,41600.0,11.9122,11.9122,11.898,11.9051,41600.0
2012-11-16 14:20:00,16.79,16.8,16.76,16.76,32800.0,11.9051,11.9122,11.8839,11.8839,32800.0
2012-11-16 14:25:00,16.76,16.77,16.76,16.77,22400.0,11.8839,11.8909,11.8839,11.8909,22400.0
2012-11-16 14:30:00,16.77,16.78,16.74,16.76,81200.0,11.8909,11.898,11.8697,11.8839,81200.0
2012-11-16 14:35:00,16.76,16.78,16.76,16.77,17200.0,11.8839,11.898,11.8839,11.8909,17200.0
2012-11-16 14:40:00,16.78,16.79,16.77,16.79,31600.0,11.898,11.9051,11.8909,11.9051,31600.0
2012-11-16 14:45:00,16.79,16.81,16.79,16.81,30000.0,11.9051,11.9193,11.9051,11.9193,30000.0
2012-11-16 14:50:00,16.8,16.81,16.8,16.81,23200.0,11.9122,11.9193,11.9122,11.9193,23200.0
2012-11-16 14:55:00,16.81,16.82,16.79,16.82,34400.0,11.9193,11.9264,11.9051,11.9264,34400.0
2012-11-16 15:00:00,16.81,16.81,16.78,16.78,34400.0,11.9193,11.9193,11.898,11.898,34400.0
2012-11-16 15:05:00,16.78,16.8,16.78,16.79,26800.0,11.898,11.9122,11.898,11.9051,26800.0
2012-11-16 15:10:00,16.79,16.8,16.77,16.8,48400.0,11.9051,11.9122,11.8909,11.9122,48400.0
2012-11-16 15:15:00,16.8,16.82,16.8,16.8,51200.0,11.9122,11.9264,11.9122,11.9122,51200.0
2012-11-16 15:20:00,16.8,16.81,16.79,16.81,55600.0,11.9122,11.9193,11.9051,11.9193,55600.0
2012-11-16 15:25:00,16.8,16.82,16.79,16.8,68400.0,11.9122,11.9264,11.9051,11.9122,68400.0
2012-11-16 15:30:00,16.8,16.83,16.8,16.82,121200.0,11.9122,11.9335,11.9122,11.9264,121200.0
2012-11-16 15:35:00,16.82,16.83,16.81,16.83,126800.0,11.9264,11.9335,11.9193,11.9335,126800.0
2012-11-16 15:40:00,16.82,16.84,16.82,16.82,110000.0,11.9264,11.9406,11.9264,11.9264,110000.0
2012-11-16 15:45:00,16.82,16.83,16.79,16.8,145600.0,11.9264,11.9335,11.9051,11.9122,145600.0
2012-11-16 15:50:00,16.8,16.83,16.8,16.82,137200.0,11.9122,11.9335,11.9122,11.9264,137200.0
2012-11-16 15:55:00,16.82,16.86,16.82,16.84,340400.0,11.9264,11.9548,11.9264,11.9406,340400.0
2012-11-19 09:30:00,16.93,16.97,16.93,16.94,482800.0,12.0044,12.0328,12.0044,12.0115,482800.0
2012-11-19 09:35:00,16.95,16.96,16.91,16.92,86000.0,12.0186,12.0257,11.9902,11.9973,86000.0
2012-11-19 09:40:00,16.92,16.93,16.88,16.88,136400.0,11.9973,12.0044,11.9689,11.9689,136400.0
2012-11-19 09:45:00,16.88,16.89,16.86,16.87,84800.0,11.9689,11.976,11.9548,11.9618,84800.0
2012-11-19 09:50:00,16.87,16.93,16.86,16.93,169600.0,11.9618,12.0044,11.9548,12.0044,169600.0
2012-11-19 09:55:00,16.93,16.96,16.92,16.95,124400.0,12.0044,12.0257,11.9973,12.0186,124400.0
2012-11-19 10:00:00,16.96,16.98,16.93,16.93,101600.0,12.0257,12.0398,12.0044,12.0044,101600.0
2012-11-19 10:05:00,16.94,16.94,16.86,16.86,102400.0,12.0115,12.0115,11.9548,11.9548,102400.0
2012-11-19 10:10:00,16.86,16.89,16.86,16.86,65600.0,11.9548,11.976,11.9548,11.9548,65600.0
2012-11-19 10:15:00,16.86,16.9,16.86,16.89,63200.0,11.9548,11.9831,11.9548,11.976,63200.0
2012-11-19 10:20:00,16.89,16.9,16.89,16.89,52800.0,11.976,11.9831,11.976,11.976,52800.0
2012-11-19 10:25:00,16.89,16.89,16.86,16.87,76400.0,11.976,11.976,11.9548,11.9618,76400.0
2012-11-19 10:30:00,16.87,16.88,16.84,16.84,88000.0,11.9618,11.9689,11.9406,11.9406,88000.0
2012-11-19 10:35:00,16.84,16.86,16.82,16.85,100000.0,11.9406,11.9548,11.9264,11.9477,100000.0
2012-11-19 10:40:00,16.85,16.86,16.84,16.84,43600.0,11.9477,11.9548,11.9406,11.9406,43600.0
2012-11-19 10:45:00,16.84,16.86,16.83,16.83,78400.0,11.9406,11.9548,11.9335,11.9335,78400.0
2012-11-19 10:50:00,16.84,16.84,16.82,16.82,31600.0,11.9406,11.9406,11.9264,11.9264,31600.0
2012-11-19 10:55:00,16.82,16.83,16.81,16.82,50000.0,11.9264,11.9335,11.9193,11.9264,50000.0
2012-11-19 11:00:00,16.82,16.84,16.8,16.81,88400.0,11.9264,11.9406,11.9122,11.9193,88400.0
2012-11-19 11:05:00,16.81,16.82,16.8,16.8,86000.0,11.9193,11.9264,11.9122,11.9122,86000.0
2012-11-19 11:10:00,16.8,16.83,16.8,16.82,89600.0,11.9122,11.9335,11.9122,11.9264,89600.0
2012-11-19 11:15:00,16.82,16.85,16.82,16.84,63600.0,11.9264,11.9477,11.9264,11.9406,63600.0
2012-11-19 11:20:00,16.84,16.86,16.84,16.86,29600.0,11.9406,11.9548,11.9406,11.9548,29600.0
2012-11-19 11:25:00,16.85,16.87,16.85,16.86,46000.0,11.9477,11.9618,11.9477,11.9548,46000.0
2012-11-19 11:30:00,16.86,16.87,16.84,16.85,68800.0,11.9548,11.9618,11.9406,11.9477,68800.0
2012-11-19 11:35:00,16.85,16.85,16.82,16.83,54000.0,11.9477,11.9477,11.9264,11.9335,54000.0
2012-11-19 11:40:00,16.83,16.84,16.82,16.83,48800.0,11.9335,11.9406,11.9264,11.9335,48800.0
2012-11-19 11:45:00,16.83,16.84,16.82,16.83,57200.0,11.9335,11.9406,11.9264,11.9335,57200.0
2012-11-19 11:50:00,16.83,16.84,16.82,16.83,84000.0,11.9335,11.9406,11.9264,11.9335,84000.0
2012-11-19 11:55:00,16.83,16.85,16.83,16.83,64000.0,11.9335,11.9477,11.9335,11.9335,64000.0
2012-11-19 12:00:00,16.83,16.86,16.83,16.85,58800.0,11.9335,11.9548,11.9335,11.9477,58800.0
2012-11-19 12:05:00,16.85,16.86,16.84,16.85,64800.0,11.9477,11.9548,11.9406,11.9477,64800.0
2012-11-19 12:10:00,16.84,16.86,16.84,16.86,31200.0,11.9406,11.9548,11.9406,11.9548,31200.0
2012-11-19 12:15:00,16.85,16.86,16.84,16.84,83200.0,11.9477,11.9548,11.9406,11.9406,83200.0
2012-11-19 12:20:00,16.84,16.84,16.83,16.84,33200.0,11.9406,11.9406,11.9335,11.9406,33200.0
2012-11-19 12:25:00,16.84,16.85,16.84,16.85,40000.0,11.9406,11.9477,11.9406,11.9477,40000.0
2012-11-19 12:30:00,16.84,16.85,16.83,16.84,108800.0,11.9406,11.9477,11.9335,11.9406,108800.0
2012-11-19 12:35:00,16.84,16.86,16.84,16.85,63200.0,11.9406,11.9548,11.9406,11.9477,63200.0
2012-11-19 12:40:00,16.85,16.85,16.84,16.85,112400.0,11.9477,11.9477,11.9406,11.9477,112400.0
2012-11-19 12:45:00,16.85,16.88,16.84,16.88,48000.0,11.9477,11.9689,11.9406,11.9689,48000.0
2012-11-19 12:50:00,16.88,16.9,16.88,16.89,52400.0,11.9689,11.9831,11.9689,11.976,52400.0
2012-11-19 12:55:00,16.89,16.92,16.89,16.91,77200.0,11.976,11.9973,11.976,11.9902,77200.0
2012-11-19 13:00:00,16.91,16.92,16.91,16.92,24000.0,11.9902,11.9973,11.9902,11.9973,24000.0
2012-11-19 13:05:00,16.92,16.92,16.91,16.91,30400.0,11.9973,11.9973,11.9902,11.9902,30400.0
2012-11-19 13:10:00,16.91,16.91,16.9,16.9,30000.0,11.9902,11.9902,11.9831,11.9831,30000.0
2012-11-19 13:15:00,16.9,16.9,16.89,16.9,42800.0,11.9831,11.9831,11.976,11.9831,42800.0
2012-11-19 13:20:00,16.9,16.92,16.9,16.92,46800.0,11.9831,11.9973,11.9831,11.9973,46800.0
2012-11-19 13:25:00,16.92,16.92,16.92,16.92,11200.0,11.9973,11.9973,11.9973,11.9973,11200.0
2012-11-19 13:30:00,16.92,16.92,16.91,16.91,36000.0,11.9973,11.9973,11.9902,11.9902,36000.0
2012-11-19 13:35:00,16.91,16.92,16.91,16.91,30800.0,11.9902,11.9973,11.9902,11.9902,30800.0
2012-11-19 13:40:00,16.91,16.91,16.91,16.91,38000.0,11.9902,11.9902,11.9902,11.9902,38000.0
2012-11-19 13:45:00,16.91,16.91,16.9,16.9,35600.0,11.9902,11.9902,11.9831,11.9831,35600.0
2012-11-19 13:50:00,16.91,16.92,16.9,16.92,39600.0,11.9902,11.9973,11.9831,11.9973,39600.0
2012-11-19 13:55:00,16.92,16.92,16.9,16.9,46400.0,11.9973,11.9973,11.9831,11.9831,46400.0
2012-11-19 14:00:00,16.9,16.91,16.89,16.89,100000.0,11.9831,11.9902,11.976,11.976,100000.0
2012-11-19 14:05:00,16.89,16.9,16.88,16.89,45200.0,11.976,11.9831,11.9689,11.976,45200.0
2012-11-19 14:10:00,16.89,16.89,16.89,16.89,48400.0,11.976,11.976,11.976,11.976,48400.0
2012-11-19 14:15:00,16.89,16.89,16.88,16.89,72800.0,11.976,11.976,11.9689,11.976,72800.0
2012-11-19 14:20:00,16.89,16.89,16.89,16.89,128000.0,11.976,11.976,11.976,11.976,128000.0
2012-11-19 14:25:00,16.89,16.89,16.89,16.89,102000.0,11.976,11.976,11.976,11.976,102000.0
2012-11-19 14:30:00,16.89,16.89,16.89,16.89,80400.0,11.976,11.976,11.976,11.976,80400.0
2012-11-19 14:35:00,16.89,16.9,16.89,16.9,84800.0,11.976,11.9831,11.976,11.9831,84800.0
2012-11-19 14:40:00,16.9,16.91,16.89,16.9,56000.0,11.9831,11.9902,11.976,11.9831,56000.0
2012-11-19 14:45:00,16.9,16.92,16.9,16.91,70000.0,11.9831,11.9973,11.9831,11.9902,70000.0
2012-11-19 14:50:00,16.91,16.91,16.89,16.89,60400.0,11.9902,11.9902,11.976,11.976,60400.0
2012-11-19 14:55:00,16.89,16.89,16.87,16.87,110800.0,11.976,11.976,11.9618,11.9618,110800.0
2012-11-19 15:00:00,16.87,16.87,16.84,16.84,110000.0,11.9618,11.9618,11.9406,11.9406,110000.0
2012-11-19 15:05:00,16.84,16.84,16.84,16.84,80000.0,11.9406,11.9406,11.9406,11.9406,80000.0
2012-11-19 15:10:00,16.83,16.84,16.83,16.84,131600.0,11.9335,11.9406,11.9335,11.9406,131600.0
2012-11-19 15:15:00,16.83,16.84,16.83,16.83,82800.0,11.9335,11.9406,11.9335,11.9335,82800.0
2012-11-19 15:20:00,16.83,16.85,16.83,16.84,173600.0,11.9335,11.9477,11.9335,11.9406,173600.0
2012-11-19 15:25:00,16.84,16.85,16.84,16.84,56800.0,11.9406,11.9477,11.9406,11.9406,56800.0
2012-11-19 15:30:00,16.84,16.88,16.84,16.88,116800.0,11.9406,11.9689,11.9406,11.9689,116800.0
2012-11-19 15:35:00,16.88,16.89,16.87,16.87,118800.0,11.9689,11.976,11.9618,11.9618,118800.0
2012-11-19 15:40:00,16.88,16.88,16.86,16.86,167600.0,11.9689,11.9689,11.9548,11.9548,167600.0
2012-11-19 15:45:00,16.86,16.89,16.86,16.88,194400.0,11.9548,11.976,11.9548,11.9689,194400.0
2012-11-19 15:50:00,16.88,16.89,16.87,16.89,344000.0,11.9689,11.976,11.9618,11.976,344000.0
2012-11-19 15:55:00,16.89,16.93,16.89,16.92,301200.0,11.976,12.0044,11.976,11.9973,301200.0
2012-11-20 09:30:00,16.93,16.97,16.9,16.91,81600.0,12.0044,12.0328,11.9831,11.9902,81600.0
2012-11-20 09:35:00,16.91,16.91,16.86,16.87,74800.0,11.9902,11.9902,11.9548,11.9618,74800.0
2012-11-20 09:40:00,16.86,16.88,16.85,16.86,89600.0,11.9548,11.9689,11.9477,11.9548,89600.0
2012-11-20 09:45:00,16.86,16.86,16.83,16.86,40000.0,11.9548,11.9548,11.9335,11.9548,40000.0
2012-11-20 09:50:00,16.86,16.88,16.84,16.86,50400.0,11.9548,11.9689,11.9406,11.9548,50400.0
2012-11-20 09:55:00,16.86,16.87,16.85,16.87,70800.0,11.9548,11.9618,11.9477,11.9618,70800.0
2012-11-20 10:00:00,16.87,16.89,16.87,16.87,102000.0,11.9618,11.976,11.9618,11.9618,102000.0
2012-11-20 10:05:00,16.87,16.89,16.87,16.89,96800.0,11.9618,11.976,11.9618,11.976,96800.0
2012-11-20 10:10:00,16.88,16.9,16.87,16.89,116000.0,11.9689,11.9831,11.9618,11.976,116000.0
2012-11-20 10:15:00,16.89,16.9,16.88,16.88,85200.0,11.976,11.9831,11.9689,11.9689,85200.0
2012-11-20 10:20:00,16.89,16.9,16.88,16.89,85200.0,11.976,11.9831,11.9689,11.976,85200.0
2012-11-20 10:25:00,16.89,16.9,16.87,16.88,69200.0,11.976,11.9831,11.9618,11.9689,69200.0
2012-11-20 10:30:00,16.87,16.89,16.87,16.89,116000.0,11.9618,11.976,11.9618,11.976,116000.0
2012-11-20 10:35:00,16.89,16.89,16.88,16.89,38800.0,11.976,11.976,11.9689,11.976,38800.0
2012-11-20 10:40:00,16.89,16.91,16.89,16.89,128000.0,11.976,11.9902,11.976,11.976,128000.0
2012-11-20 10:45:00,16.89,16.92,16.88,16.89,112800.0,11.976,11.9973,11.9689,11.976,112800.0
2012-11-20 10:50:00,16.89,16.9,16.87,16.88,59600.0,11.976,11.9831,11.9618,11.9689,59600.0
2012-11-20 10:55:00,16.88,16.89,16.87,16.88,50000.0,11.9689,11.976,11.9618,11.9689,50000.0
2012-11-20 11:00:00,16.88,16.89,16.88,16.89,90400.0,11.9689,11.976,11.9689,11.976,90400.0
2012-11-20 11:05:00,16.89,16.89,16.88,16.89,95600.0,11.976,11.976,11.9689,11.976,95600.0
2012-11-20 11:10:00,16.9,16.91,16.89,16.91,28000.0,11.9831,11.9902,11.976,11.9902,28000.0
2012-11-20 11:15:00,16.91,16.93,16.91,16.92,74800.0,11.9902,12.0044,11.9902,11.9973,74800.0
2012-11-20 11:20:00,16.92,16.93,16.92,16.93,20000.0,11.9973,12.0044,11.9973,12.0044,20000.0
2012-11-20 11:25:00,16.93,16.93,16.93,16.93,40000.0,12.0044,12.0044,12.0044,12.0044,40000.0
2012-11-20 11:30:00,16.93,16.93,16.92,16.92,45200.0,12.0044,12.0044,11.9973,11.9973,45200.0
2012-11-20 11:35:00,16.92,16.93,16.9,16.9,32000.0,11.9973,12.0044,11.9831,11.9831,32000.0
2012-11-20 11:40:00,16.9,16.91,16.89,16.91,43600.0,11.9831,11.9902,11.976,11.9902,43600.0
2012-11-20 11:45:00,16.91,16.92,16.91,16.92,27200.0,11.9902,11.9973,11.9902,11.9973,27200.0
2012-11-20 11:50:00,16.92,16.93,16.91,16.93,33600.0,11.9973,12.0044,11.9902,12.0044,33600.0
2012-11-20 11:55:00,16.93,16.95,16.93,16.94,36800.0,12.0044,12.0186,12.0044,12.0115,36800.0
2012-11-20 12:00:00,16.94,16.96,16.94,16.96,32400.0,12.0115,12.0257,12.0115,12.0257,32400.0
2012-11-20 12:05:00,16.96,16.96,16.94,16.95,54000.0,12.0257,12.0257,12.0115,12.0186,54000.0
2012-11-20 12:10:00,16.95,16.96,16.95,16.96,21200.0,12.0186,12.0257,12.0186,12.0257,21200.0
2012-11-20 12:15:00,16.95,16.95,16.93,16.93,33200.0,12.0186,12.0186,12.0044,12.0044,33200.0
2012-11-20 12:20:00,16.93,16.93,16.91,16.92,45200.0,12.0044,12.0044,11.9902,11.9973,45200.0
2012-11-20 12:25:00,16.92,16.93,16.92,16.93,70000.0,11.9973,12.0044,11.9973,12.0044,70000.0
2012-11-20 12:30:00,16.93,16.93,16.91,16.92,72800.0,12.0044,12.0044,11.9902,11.9973,72800.0
2012-11-20 12:35:00,16.92,16.92,16.9,16.92,26000.0,11.9973,11.9973,11.9831,11.9973,26000.0
2012-11-20 12:40:00,16.91,16.92,16.91,16.91,77200.0,11.9902,11.9973,11.9902,11.9902,77200.0
2012-11-20 12:45:00,16.92,16.92,16.91,16.91,14000.0,11.9973,11.9973,11.9902,11.9902,14000.0
2012-11-20 12:50:00,16.91,16.91,16.9,16.9,30000.0,11.9902,11.9902,11.9831,11.9831,30000.0
2012-11-20 12:55:00,16.91,16.91,16.9,16.91,31600.0,11.9902,11.9902,11.9831,11.9902,31600.0
2012-11-20 13:00:00,16.91,16.91,16.88,16.89,50400.0,11.9902,11.9902,11.9689,11.976,50400.0
2012-11-20 13:05:00,16.89,16.9,16.86,16.86,64000.0,11.976,11.9831,11.9548,11.9548,64000.0
2012-11-20 13:10:00,16.86,16.86,16.78,16.8,77200.0,11.9548,11.9548,11.898,11.9122,77200.0
2012-11-20 13:15:00,16.8,16.83,16.8,16.81,19600.0,11.9122,11.9335,11.9122,11.9193,19600.0
2012-11-20 13:20:00,16.81,16.83,16.81,16.81,13600.0,11.9193,11.9335,11.9193,11.9193,13600.0
2012-11-20 13:25:00,16.81,16.81,16.75,16.75,91600.0,11.9193,11.9193,11.8768,11.8768,91600.0
2012-11-20 13:30:00,16.75,16.78,16.75,16.77,29200.0,11.8768,11.898,11.8768,11.8909,29200.0
2012-11-20 13:35:00,16.78,16.81,16.78,16.81,31200.0,11.898,11.9193,11.898,11.9193,31200.0
2012-11-20 13:40:00,16.82,16.82,16.8,16.81,34400.0,11.9264,11.9264,11.9122,11.9193,34400.0
2012-11-20 13:45:00,16.81,16.83,16.81,16.82,20800.0,11.9193,11.9335,11.9193,11.9264,20800.0
2012-11-20 13:50:00,16.82,16.85,16.81,16.85,126000.0,11.9264,11.9477,11.9193,11.9477,126000.0
2012-11-20 13:55:00,16.85,16.86,16.84,16.86,50400.0,11.9477,11.9548,11.9406,11.9548,50400.0
2012-11-20 14:00:00,16.85,16.86,16.84,16.85,50000.0,11.9477,11.9548,11.9406,11.9477,50000.0
2012-11-20 14:05:00,16.85,16.88,16.85,16.88,88000.0,11.9477,11.9689,11.9477,11.9689,88000.0
2012-11-20 14:10:00,16.88,16.89,16.87,16.88,96800.0,11.9689,11.976,11.9618,11.9689,96800.0
2012-11-20 14:15:00,16.87,16.88,16.86,16.86,33200.0,11.9618,11.9689,11.9548,11.9548,33200.0
2012-11-20 14:20:00,16.86,16.87,16.86,16.86,83200.0,11.9548,11.9618,11.9548,11.9548,83200.0
2012-11-20 14:25:00,16.86,16.9,16.86,16.89,27600.0,11.9548,11.9831,11.9548,11.976,27600.0
2012-11-20 14:30:00,16.89,16.89,16.88,16.88,16000.0,11.976,11.976,11.9689,11.9689,16000.0
2012-11-20 14:35:00,16.88,16.89,16.87,16.88,101600.0,11.9689,11.976,11.9618,11.9689,101600.0
2012-11-20 14:40:00,16.88,16.88,16.88,16.88,22400.0,11.9689,11.9689,11.9689,11.9689,22400.0
2012-11-20 14:45:00,16.88,16.91,16.88,16.9,68000.0,11.9689,11.9902,11.9689,11.9831,68000.0
2012-11-20 14:50:00,16.9,16.92,16.9,16.91,30000.0,11.9831,11.9973,11.9831,11.9902,30000.0
2012-11-20 14:55:00,16.91,16.92,16.9,16.92,39600.0,11.9902,11.9973,11.9831,11.9973,39600.0
2012-11-20 15:00:00,16.92,16.94,16.92,16.93,99600.0,11.9973,12.0115,11.9973,12.0044,99600.0
2012-11-20 15:05:00,16.94,16.94,16.91,16.92,70800.0,12.0115,12.0115,11.9902,11.9973,70800.0
2012-11-20 15:10:00,16.92,16.93,16.91,16.91,39200.0,11.9973,12.0044,11.9902,11.9902,39200.0
2012-11-20 15:15:00,16.91,16.91,16.89,16.9,52000.0,11.9902,11.9902,11.976,11.9831,52000.0
2012-11-20 15:20:00,16.9,16.9,16.89,16.9,46400.0,11.9831,11.9831,11.976,11.9831,46400.0
2012-11-20 15:25:00,16.9,16.9,16.88,16.89,40000.0,11.9831,11.9831,11.9689,11.976,40000.0
2012-11-20 15:30:00,16.89,16.91,16.89,16.9,61200.0,11.976,11.9902,11.976,11.9831,61200.0
2012-11-20 15:35:00,16.9,16.91,16.88,16.88,58400.0,11.9831,11.9902,11.9689,11.9689,58400.0
2012-11-20 15:40:00,16.89,16.89,16.88,16.88,44000.0,11.976,11.976,11.9689,11.9689,44000.0
2012-11-20 15:45:00,16.88,16.91,16.87,16.91,78000.0,11.9689,11.9902,11.9618,11.9902,78000.0
2012-11-20 15:50:00,16.91,16.92,16.9,16.91,106000.0,11.9902,11.9973,11.9831,11.9902,106000.0
2012-11-20 15:55:00,16.91,16.93,16.91,16.93,189200.0,11.9902,12.0044,11.9902,12.0044,189200.0
2012-11-21 09:30:00,16.93,16.95,16.88,16.88,101600.0,12.0044,12.0186,11.9689,11.9689,101600.0
2012-11-21 09:35:00,16.86,16.89,16.84,16.89,80000.0,11.9548,11.976,11.9406,11.976,80000.0
2012-11-21 09:40:00,16.89,16.92,16.85,16.91,76000.0,11.976,11.9973,11.9477,11.9902,76000.0
2012-11-21 09:45:00,16.91,16.91,16.88,16.9,60800.0,11.9902,11.9902,11.9689,11.9831,60800.0
2012-11-21 09:50:00,16.89,16.9,16.86,16.87,72400.0,11.976,11.9831,11.9548,11.9618,72400.0
2012-11-21 09:55:00,16.87,16.89,16.86,16.89,58000.0,11.9618,11.976,11.9548,11.976,58000.0
2012-11-21 10:00:00,16.88,16.88,16.85,16.86,52800.0,11.9689,11.9689,11.9477,11.9548,52800.0
2012-11-21 10:05:00,16.86,16.86,16.83,16.85,63600.0,11.9548,11.9548,11.9335,11.9477,63600.0
2012-11-21 10:10:00,16.85,16.85,16.81,16.83,119200.0,11.9477,11.9477,11.9193,11.9335,119200.0
2012-11-21 10:15:00,16.83,16.85,16.83,16.85,41200.0,11.9335,11.9477,11.9335,11.9477,41200.0
2012-11-21 10:20:00,16.85,16.86,16.84,16.84,41600.0,11.9477,11.9548,11.9406,11.9406,41600.0
2012-11-21 10:25:00,16.84,16.87,16.84,16.87,51200.0,11.9406,11.9618,11.9406,11.9618,51200.0
2012-11-21 10:30:00,16.87,16.87,16.84,16.84,48400.0,11.9618,11.9618,11.9406,11.9406,48400.0
2012-11-21 10:35:00,16.84,16.86,16.82,16.85,58400.0,11.9406,11.9548,11.9264,11.9477,58400.0
2012-11-21 10:40:00,16.85,16.86,16.84,16.86,48800.0,11.9477,11.9548,11.9406,11.9548,48800.0
2012-11-21 10:45:00,16.86,16.86,16.83,16.84,29600.0,11.9548,11.9548,11.9335,11.9406,29600.0
2012-11-21 10:50:00,16.84,16.85,16.83,16.84,35600.0,11.9406,11.9477,11.9335,11.9406,35600.0
2012-11-21 10:55:00,16.84,16.84,16.83,16.84,36400.0,11.9406,11.9406,11.9335,11.9406,36400.0
2012-11-21 11:00:00,16.84,16.84,16.83,16.83,26400.0,11.9406,11.9406,11.9335,11.9335,26400.0
2012-11-21 11:05:00,16.83,16.87,16.83,16.86,112000.0,11.9335,11.9618,11.9335,11.9548,112000.0
2012-11-21 11:10:00,16.86,16.87,16.85,16.85,47200.0,11.9548,11.9618,11.9477,11.9477,47200.0
2012-11-21 11:15:00,16.85,16.85,16.84,16.85,24400.0,11.9477,11.9477,11.9406,11.9477,24400.0
2012-11-21 11:20:00,16.85,16.85,16.82,16.82,34400.0,11.9477,11.9477,11.9264,11.9264,34400.0
2012-11-21 11:25:00,16.82,16.84,16.81,16.84,71200.0,11.9264,11.9406,11.9193,11.9406,71200.0
2012-11-21 11:30:00,16.84,16.86,16.84,16.86,27600.0,11.9406,11.9548,11.9406,11.9548,27600.0
2012-11-21 11:35:00,16.86,16.86,16.83,16.84,27600.0,11.9548,11.9548,11.9335,11.9406,27600.0
2012-11-21 11:40:00,16.84,16.84,16.83,16.83,61600.0,11.9406,11.9406,11.9335,11.9335,61600.0
2012-11-21 11:45:00,16.84,16.84,16.83,16.83,44000.0,11.9406,11.9406,11.9335,11.9335,44000.0
2012-11-21 11:50:00,16.83,16.85,16.83,16.84,58000.0,11.9335,11.9477,11.9335,11.9406,58000.0
2012-11-21 11:55:00,16.84,16.85,16.84,16.84,43200.0,11.9406,11.9477,11.9406,11.9406,43200.0
2012-11-21 12:00:00,16.84,16.84,16.83,16.83,67200.0,11.9406,11.9406,11.9335,11.9335,67200.0
2012-11-21 12:05:00,16.83,16.84,16.83,16.83,51600.0,11.9335,11.9406,11.9335,11.9335,51600.0
2012-11-21 12:10:00,16.84,16.84,16.83,16.83,22000.0,11.9406,11.9406,11.9335,11.9335,22000.0
2012-11-21 12:15:00,16.83,16.84,16.83,16.83,20800.0,11.9335,11.9406,11.9335,11.9335,20800.0
2012-11-21 12:20:00,16.84,16.85,16.83,16.85,14400.0,11.9406,11.9477,11.9335,11.9477,14400.0
2012-11-21 12:25:00,16.85,16.86,16.84,16.86,45200.0,11.9477,11.9548,11.9406,11.9548,45200.0
2012-11-21 12:30:00,16.86,16.86,16.84,16.85,68000.0,11.9548,11.9548,11.9406,11.9477,68000.0
2012-11-21 12:35:00,16.85,16.86,16.84,16.84,37200.0,11.9477,11.9548,11.9406,11.9406,37200.0
2012-11-21 12:40:00,16.84,16.85,16.82,16.83,55600.0,11.9406,11.9477,11.9264,11.9335,55600.0
2012-11-21 12:45:00,16.83,16.84,16.82,16.82,49200.0,11.9335,11.9406,11.9264,11.9264,49200.0
2012-11-21 12:50:00,16.83,16.83,16.82,16.82,26400.0,11.9335,11.9335,11.9264,11.9264,26400.0
2012-11-21 12:55:00,16.82,16.82,16.81,16.81,78800.0,11.9264,11.9264,11.9193,11.9193,78800.0
2012-11-21 13:00:00,16.81,16.82,16.81,16.82,63600.0,11.9193,11.9264,11.9193,11.9264,63600.0
2012-11-21 13:05:00,16.82,16.82,16.81,16.81,39600.0,11.9264,11.9264,11.9193,11.9193,39600.0
2012-11-21 13:10:00,16.81,16.81,16.81,16.81,23600.0,11.9193,11.9193,11.9193,11.9193,23600.0
2012-11-21 13:15:00,16.81,16.81,16.8,16.81,48400.0,11.9193,11.9193,11.9122,11.9193,48400.0
2012-11-21 13:20:00,16.8,16.81,16.8,16.8,38000.0,11.9122,11.9193,11.9122,11.9122,38000.0
2012-11-21 13:25:00,16.8,16.81,16.8,16.8,46000.0,11.9122,11.9193,11.9122,11.9122,46000.0
2012-11-21 13:30:00,16.8,16.81,16.78,16.78,101200.0,11.9122,11.9193,11.898,11.898,101200.0
2012-11-21 13:35:00,16.78,16.78,16.74,16.74,213600.0,11.898,11.898,11.8697,11.8697,213600.0
2012-11-21 13:40:00,16.74,16.74,16.68,16.68,348800.0,11.8697,11.8697,11.8271,11.8271,348800.0
2012-11-21 13:45:00,16.68,16.72,16.67,16.71,204400.0,11.8271,11.8555,11.82,11.8484,204400.0
2012-11-21 13:50:00,16.71,16.74,16.7,16.7,101600.0,11.8484,11.8697,11.8413,11.8413,101600.0
2012-11-21 13:55:00,16.71,16.73,16.7,16.71,67200.0,11.8484,11.8626,11.8413,11.8484,67200.0
2012-11-21 14:00:00,16.71,16.72,16.69,16.69,141200.0,11.8484,11.8555,11.8342,11.8342,141200.0
2012-11-21 14:05:00,16.68,16.7,16.67,16.68,97200.0,11.8271,11.8413,11.82,11.8271,97200.0
2012-11-21 14:10:00,16.68,16.68,16.65,16.65,124000.0,11.8271,11.8271,11.8059,11.8059,124000.0
2012-11-21 14:15:00,16.65,16.66,16.64,16.66,107200.0,11.8059,11.8129,11.7988,11.8129,107200.0
2012-11-21 14:20:00,16.65,16.67,16.65,16.66,70800.0,11.8059,11.82,11.8059,11.8129,70800.0
2012-11-21 14:25:00,16.65,16.65,16.63,16.64,56400.0,11.8059,11.8059,11.7917,11.7988,56400.0
2012-11-21 14:30:00,16.64,16.64,16.6,16.61,150000.0,11.7988,11.7988,11.7704,11.7775,150000.0
2012-11-21 14:35:00,16.61,16.64,16.61,16.64,179200.0,11.7775,11.7988,11.7775,11.7988,179200.0
2012-11-21 14:40:00,16.64,16.67,16.63,16.65,148400.0,11.7988,11.82,11.7917,11.8059,148400.0
2012-11-21 14:45:00,16.66,16.67,16.64,16.66,83600.0,11.8129,11.82,11.7988,11.8129,83600.0
2012-11-21 14:50:00,16.65,16.66,16.64,16.66,40400.0,11.8059,11.8129,11.7988,11.8129,40400.0
2012-11-21 14:55:00,16.66,16.67,16.66,16.67,152000.0,11.8129,11.82,11.8129,11.82,152000.0
2012-11-21 15:00:00,16.67,16.71,16.67,16.71,91600.0,11.82,11.8484,11.82,11.8484,91600.0
2012-11-21 15:05:00,16.71,16.73,16.71,16.73,47200.0,11.8484,11.8626,11.8484,11.8626,47200.0
2012-11-21 15:10:00,16.73,16.74,16.72,16.73,130400.0,11.8626,11.8697,11.8555,11.8626,130400.0
2012-11-21 15:15:00,16.73,16.77,16.73,16.77,53200.0,11.8626,11.8909,11.8626,11.8909,53200.0
2012-11-21 15:20:00,16.77,16.77,16.73,16.74,66400.0,11.8909,11.8909,11.8626,11.8697,66400.0
2012-11-21 15:25:00,16.74,16.74,16.73,16.74,81600.0,11.8697,11.8697,11.8626,11.8697,81600.0
2012-11-21 15:30:00,16.73,16.74,16.72,16.72,50400.0,11.8626,11.8697,11.8555,11.8555,50400.0
2012-11-21 15:35:00,16.72,16.74,16.72,16.73,47600.0,11.8555,11.8697,11.8555,11.8626,47600.0
2012-11-21 15:40:00,16.73,16.76,16.73,16.76,70000.0,11.8626,11.8839,11.8626,11.8839,70000.0
2012-11-21 15:45:00,16.76,16.78,16.76,16.78,95600.0,11.8839,11.898,11.8839,11.898,95600.0
2012-11-21 15:50:00,16.78,16.8,16.77,16.8,281200.0,11.898,11.9122,11.8909,11.9122,281200.0
2012-11-21 15:55:00,16.8,16.83,16.8,16.81,550800.0,11.9122,11.9335,11.9122,11.9193,550800.0
2012-11-23 09:30:00,16.86,16.88,16.8,16.88,56800.0,11.9548,11.9689,11.9122,11.9689,56800.0
2012-11-23 09:35:00,16.88,16.9,16.83,16.86,51600.0,11.9689,11.9831,11.9335,11.9548,51600.0
2012-11-23 09:40:00,16.85,16.85,16.82,16.82,19200.0,11.9477,11.9477,11.9264,11.9264,19200.0
2012-11-23 09:45:00,16.82,16.83,16.72,16.74,86800.0,11.9264,11.9335,11.8555,11.8697,86800.0
2012-11-23 09:50:00,16.73,16.73,16.7,16.71,63600.0,11.8626,11.8626,11.8413,11.8484,63600.0
2012-11-23 09:55:00,16.71,16.71,16.7,16.71,65600.0,11.8484,11.8484,11.8413,11.8484,65600.0
2012-11-23 10:00:00,16.71,16.76,16.71,16.76,84800.0,11.8484,11.8839,11.8484,11.8839,84800.0
2012-11-23 10:05:00,16.76,16.77,16.76,16.77,40000.0,11.8839,11.8909,11.8839,11.8909,40000.0
2012-11-23 10:10:00,16.76,16.78,16.76,16.78,49600.0,11.8839,11.898,11.8839,11.898,49600.0
2012-11-23 10:15:00,16.78,16.78,16.77,16.78,49200.0,11.898,11.898,11.8909,11.898,49200.0
2012-11-23 10:20:00,16.78,16.79,16.78,16.79,48400.0,11.898,11.9051,11.898,11.9051,48400.0
2012-11-23 10:25:00,16.79,16.8,16.78,16.78,59600.0,11.9051,11.9122,11.898,11.898,59600.0
2012-11-23 10:30:00,16.78,16.78,16.74,16.74,60800.0,11.898,11.898,11.8697,11.8697,60800.0
2012-11-23 10:35:00,16.74,16.75,16.74,16.75,46000.0,11.8697,11.8768,11.8697,11.8768,46000.0
2012-11-23 10:40:00,16.75,16.75,16.75,16.75,53600.0,11.8768,11.8768,11.8768,11.8768,53600.0
2012-11-23 10:45:00,16.75,16.75,16.73,16.74,65200.0,11.8768,11.8768,11.8626,11.8697,65200.0
2012-11-23 10:50:00,16.74,16.74,16.73,16.74,29200.0,11.8697,11.8697,11.8626,11.8697,29200.0
2012-11-23 10:55:00,16.74,16.75,16.74,16.75,61600.0,11.8697,11.8768,11.8697,11.8768,61600.0
2012-11-23 11:00:00,16.75,16.77,16.75,16.77,25200.0,11.8768,11.8909,11.8768,11.8909,25200.0
2012-11-23 11:05:00,16.77,16.78,16.75,16.78,45200.0,11.8909,11.898,11.8768,11.898,45200.0
2012-11-23 11:10:00,16.79,16.81,16.79,16.81,41200.0,11.9051,11.9193,11.9051,11.9193,41200.0
2012-11-23 11:15:00,16.81,16.81,16.81,16.81,20800.0,11.9193,11.9193,11.9193,11.9193,20800.0
2012-11-23 11:20:00,16.81,16.81,16.8,16.8,24000.0,11.9193,11.9193,11.9122,11.9122,24000.0
2012-11-23 11:25:00,16.8,16.8,16.77,16.77,37600.0,11.9122,11.9122,11.8909,11.8909,37600.0
2012-11-23 11:30:00,16.77,16.79,16.77,16.79,30400.0,11.8909,11.9051,11.8909,11.9051,30400.0
2012-11-23 11:35:00,16.79,16.79,16.78,16.79,18800.0,11.9051,11.9051,11.898,11.9051,18800.0
2012-11-23 11:40:00,16.79,16.79,16.75,16.75,36000.0,11.9051,11.9051,11.8768,11.8768,36000.0
2012-11-23 11:45:00,16.75,16.75,16.75,16.75,47600.0,11.8768,11.8768,11.8768,11.8768,47600.0
2012-11-23 11:50:00,16.75,16.77,16.75,16.77,20800.0,11.8768,11.8909,11.8768,11.8909,20800.0
2012-11-23 11:55:00,16.76,16.77,16.75,16.75,37200.0,11.8839,11.8909,11.8768,11.8768,37200.0
2012-11-23 12:00:00,16.75,16.75,16.75,16.75,61200.0,11.8768,11.8768,11.8768,11.8768,61200.0
2012-11-23 12:05:00,16.75,16.75,16.75,16.75,116400.0,11.8768,11.8768,11.8768,11.8768,116400.0
2012-11-23 12:10:00,16.75,16.76,16.74,16.75,89200.0,11.8768,11.8839,11.8697,11.8768,89200.0
2012-11-23 12:15:00,16.75,16.75,16.72,16.74,57200.0,11.8768,11.8768,11.8555,11.8697,57200.0
2012-11-23 12:20:00,16.74,16.75,16.74,16.75,21200.0,11.8697,11.8768,11.8697,11.8768,21200.0
2012-11-23 12:25:00,16.75,16.75,16.73,16.74,50400.0,11.8768,11.8768,11.8626,11.8697,50400.0
2012-11-23 12:30:00,16.74,16.74,16.74,16.74,44400.0,11.8697,11.8697,11.8697,11.8697,44400.0
2012-11-23 12:35:00,16.74,16.77,16.72,16.77,104800.0,11.8697,11.8909,11.8555,11.8909,104800.0
2012-11-23 12:40:00,16.77,16.79,16.76,16.78,92400.0,11.8909,11.9051,11.8839,11.898,92400.0
2012-11-23 12:45:00,16.78,16.8,16.78,16.79,44400.0,11.898,11.9122,11.898,11.9051,44400.0
2012-11-23 12:50:00,16.79,16.8,16.76,16.76,128800.0,11.9051,11.9122,11.8839,11.8839,128800.0
2012-11-23 12:55:00,16.76,16.81,16.75,16.8,219200.0,11.8839,11.9193,11.8768,11.9122,219200.0
2012-11-26 09:30:00,16.77,16.82,16.75,16.81,150400.0,11.8909,11.9264,11.8768,11.9193,150400.0
2012-11-26 09:35:00,16.81,16.85,16.8,16.84,92000.0,11.9193,11.9477,11.9122,11.9406,92000.0
2012-11-26 09:40:00,16.84,16.86,16.84,16.86,35200.0,11.9406,11.9548,11.9406,11.9548,35200.0
2012-11-26 09:45:00,16.85,16.89,16.85,16.88,106800.0,11.9477,11.976,11.9477,11.9689,106800.0
2012-11-26 09:50:00,16.87,16.88,16.86,16.86,36800.0,11.9618,11.9689,11.9548,11.9548,36800.0
2012-11-26 09:55:00,16.86,16.87,16.84,16.87,77200.0,11.9548,11.9618,11.9406,11.9618,77200.0
2012-11-26 10:00:00,16.87,16.9,16.86,16.89,116400.0,11.9618,11.9831,11.9548,11.976,116400.0
2012-11-26 10:05:00,16.89,16.92,16.89,16.91,60800.0,11.976,11.9973,11.976,11.9902,60800.0
2012-11-26 10:10:00,16.91,16.92,16.89,16.92,45600.0,11.9902,11.9973,11.976,11.9973,45600.0
2012-11-26 10:15:00,16.9,16.93,16.9,16.92,52400.0,11.9831,12.0044,11.9831,11.9973,52400.0
2012-11-26 10:20:00,16.92,16.95,16.91,16.93,53200.0,11.9973,12.0186,11.9902,12.0044,53200.0
2012-11-26 10:25:00,16.93,16.97,16.92,16.96,54800.0,12.0044,12.0328,11.9973,12.0257,54800.0
2012-11-26 10:30:00,16.96,16.98,16.95,16.96,37600.0,12.0257,12.0398,12.0186,12.0257,37600.0
2012-11-26 10:35:00,16.96,17.0,16.96,16.99,54000.0,12.0257,12.054,12.0257,12.0469,54000.0
2012-11-26 10:40:00,16.99,17.0,16.98,16.98,42000.0,12.0469,12.054,12.0398,12.0398,42000.0
2012-11-26 10:45:00,16.98,16.98,16.95,16.96,71600.0,12.0398,12.0398,12.0186,12.0257,71600.0
2012-11-26 10:50:00,16.95,16.97,16.94,16.96,80000.0,12.0186,12.0328,12.0115,12.0257,80000.0
2012-11-26 10:55:00,16.96,16.97,16.95,16.97,79200.0,12.0257,12.0328,12.0186,12.0328,79200.0
2012-11-26 11:00:00,16.97,16.98,16.96,16.96,60400.0,12.0328,12.0398,12.0257,12.0257,60400.0
2012-11-26 11:05:00,16.95,16.96,16.93,16.93,44000.0,12.0186,12.0257,12.0044,12.0044,44000.0
2012-11-26 11:10:00,16.94,16.96,16.94,16.96,36800.0,12.0115,12.0257,12.0115,12.0257,36800.0
2012-11-26 11:15:00,16.96,16.98,16.94,16.96,166000.0,12.0257,12.0398,12.0115,12.0257,166000.0
2012-11-26 11:20:00,16.96,16.98,16.94,16.94,154000.0,12.0257,12.0398,12.0115,12.0115,154000.0
2012-11-26 11:25:00,16.93,16.96,16.93,16.95,45200.0,12.0044,12.0257,12.0044,12.0186,45200.0
2012-11-26 11:30:00,16.95,16.95,16.94,16.95,18800.0,12.0186,12.0186,12.0115,12.0186,18800.0
2012-11-26 11:35:00,16.95,16.96,16.93,16.94,35200.0,12.0186,12.0257,12.0044,12.0115,35200.0
2012-11-26 11:40:00,16.95,16.95,16.93,16.93,48800.0,12.0186,12.0186,12.0044,12.0044,48800.0
2012-11-26 11:45:00,16.93,16.94,16.92,16.93,49200.0,12.0044,12.0115,11.9973,12.0044,49200.0
2012-11-26 11:50:00,16.93,16.94,16.93,16.93,32000.0,12.0044,12.0115,12.0044,12.0044,32000.0
2012-11-26 11:55:00,16.93,16.97,16.93,16.95,40800.0,12.0044,12.0328,12.0044,12.0186,40800.0
2012-11-26 12:00:00,16.95,16.97,16.95,16.97,68000.0,12.0186,12.0328,12.0186,12.0328,68000.0
2012-11-26 12:05:00,16.97,16.97,16.96,16.96,54000.0,12.0328,12.0328,12.0257,12.0257,54000.0
2012-11-26 12:10:00,16.96,16.97,16.95,16.96,36000.0,12.0257,12.0328,12.0186,12.0257,36000.0
2012-11-26 12:15:00,16.96,16.97,16.95,16.96,85600.0,12.0257,12.0328,12.0186,12.0257,85600.0
2012-11-26 12:20:00,16.96,16.97,16.95,16.95,38400.0,12.0257,12.0328,12.0186,12.0186,38400.0
2012-11-26 12:25:00,16.95,16.95,16.91,16.91,86800.0,12.0186,12.0186,11.9902,11.9902,86800.0
2012-11-26 12:30:00,16.91,16.92,16.89,16.89,36000.0,11.9902,11.9973,11.976,11.976,36000.0
2012-11-26 12:35:00,16.89,16.92,16.88,16.92,48400.0,11.976,11.9973,11.9689,11.9973,48400.0
2012-11-26 12:40:00,16.91,16.95,16.91,16.95,44800.0,11.9902,12.0186,11.9902,12.0186,44800.0
2012-11-26 12:45:00,16.95,16.96,16.94,16.95,36800.0,12.0186,12.0257,12.0115,12.0186,36800.0
2012-11-26 12:50:00,16.95,16.95,16.92,16.93,82000.0,12.0186,12.0186,11.9973,12.0044,82000.0
2012-11-26 12:55:00,16.93,16.95,16.93,16.95,19600.0,12.0044,12.0186,12.0044,12.0186,19600.0
2012-11-26 13:00:00,16.94,16.95,16.93,16.94,36800.0,12.0115,12.0186,12.0044,12.0115,36800.0
2012-11-26 13:05:00,16.94,16.95,16.94,16.95,13200.0,12.0115,12.0186,12.0115,12.0186,13200.0
2012-11-26 13:10:00,16.94,16.95,16.94,16.95,118000.0,12.0115,12.0186,12.0115,12.0186,118000.0
2012-11-26 13:15:00,16.95,16.96,16.95,16.95,37200.0,12.0186,12.0257,12.0186,12.0186,37200.0
2012-11-26 13:20:00,16.96,16.96,16.93,16.93,17600.0,12.0257,12.0257,12.0044,12.0044,17600.0
2012-11-26 13:25:00,16.94,16.94,16.91,16.91,16000.0,12.0115,12.0115,11.9902,11.9902,16000.0
2012-11-26 13:30:00,16.92,16.93,16.91,16.93,20800.0,11.9973,12.0044,11.9902,12.0044,20800.0
2012-11-26 13:35:00,16.92,16.93,16.9,16.9,22400.0,11.9973,12.0044,11.9831,11.9831,22400.0
2012-11-26 13:40:00,16.91,16.91,16.88,16.89,33600.0,11.9902,11.9902,11.9689,11.976,33600.0
2012-11-26 13:45:00,16.89,16.9,16.88,16.89,37600.0,11.976,11.9831,11.9689,11.976,37600.0
2012-11-26 13:50:00,16.89,16.9,16.89,16.9,12800.0,11.976,11.9831,11.976,11.9831,12800.0
2012-11-26 13:55:00,16.9,16.9,16.88,16.89,56000.0,11.9831,11.9831,11.9689,11.976,56000.0
2012-11-26 14:00:00,16.89,16.9,16.88,16.9,64400.0,11.976,11.9831,11.9689,11.9831,64400.0
2012-11-26 14:05:00,16.91,16.91,16.88,16.9,48000.0,11.9902,11.9902,11.9689,11.9831,48000.0
2012-11-26 14:10:00,16.9,16.91,16.89,16.89,24800.0,11.9831,11.9902,11.976,11.976,24800.0
2012-11-26 14:15:00,16.89,16.91,16.89,16.9,22800.0,11.976,11.9902,11.976,11.9831,22800.0
2012-11-26 14:20:00,16.89,16.9,16.88,16.89,31600.0,11.976,11.9831,11.9689,11.976,31600.0
2012-11-26 14:25:00,16.88,16.9,16.86,16.89,48400.0,11.9689,11.9831,11.9548,11.976,48400.0
2012-11-26 14:30:00,16.89,16.9,16.89,16.9,82400.0,11.976,11.9831,11.976,11.9831,82400.0
2012-11-26 14:35:00,16.9,16.91,16.89,16.9,33600.0,11.9831,11.9902,11.976,11.9831,33600.0
2012-11-26 14:40:00,16.9,16.91,16.89,16.91,45600.0,11.9831,11.9902,11.976,11.9902,45600.0
2012-11-26 14:45:00,16.9,16.91,16.89,16.91,45200.0,11.9831,11.9902,11.976,11.9902,45200.0
2012-11-26 14:50:00,16.9,16.92,16.9,16.91,63600.0,11.9831,11.9973,11.9831,11.9902,63600.0
2012-11-26 14:55:00,16.91,16.92,16.91,16.92,45600.0,11.9902,11.9973,11.9902,11.9973,45600.0
2012-11-26 15:00:00,16.92,16.92,16.9,16.91,50000.0,11.9973,11.9973,11.9831,11.9902,50000.0
2012-11-26 15:05:00,16.9,16.91,16.9,16.91,34800.0,11.9831,11.9902,11.9831,11.9902,34800.0
2012-11-26 15:10:00,16.91,16.92,16.9,16.91,78400.0,11.9902,11.9973,11.9831,11.9902,78400.0
2012-11-26 15:15:00,16.91,16.93,16.9,16.93,89200.0,11.9902,12.0044,11.9831,12.0044,89200.0
2012-11-26 15:20:00,16.93,16.94,16.93,16.93,64400.0,12.0044,12.0115,12.0044,12.0044,64400.0
2012-11-26 15:25:00,16.94,16.94,16.92,16.93,52400.0,12.0115,12.0115,11.9973,12.0044,52400.0
2012-11-26 15:30:00,16.93,16.93,16.91,16.92,58400.0,12.0044,12.0044,11.9902,11.9973,58400.0
2012-11-26 15:35:00,16.92,16.92,16.91,16.92,71600.0,11.9973,11.9973,11.9902,11.9973,71600.0
2012-11-26 15:40:00,16.92,16.93,16.92,16.93,120800.0,11.9973,12.0044,11.9973,12.0044,120800.0
2012-11-26 15:45:00,16.93,16.95,16.92,16.94,157600.0,12.0044,12.0186,11.9973,12.0115,157600.0
2012-11-26 15:50:00,16.95,16.95,16.94,16.94,143200.0,12.0186,12.0186,12.0115,12.0115,143200.0
2012-11-26 15:55:00,16.94,17.0,16.94,16.99,537200.0,12.0115,12.054,12.0115,12.0469,537200.0
2012-11-27 09:30:00,17.0,17.0,16.95,16.99,135200.0,12.054,12.054,12.0186,12.0469,135200.0
2012-11-27 09:35:00,17.0,17.01,16.98,17.0,68400.0,12.054,12.0611,12.0398,12.054,68400.0
2012-11-27 09:40:00,17.0,17.0,16.95,16.98,64800.0,12.054,12.054,12.0186,12.0398,64800.0
2012-11-27 09:45:00,16.98,17.0,16.97,17.0,95200.0,12.0398,12.054,12.0328,12.054,95200.0
2012-11-27 09:50:00,17.0,17.0,16.97,16.97,72400.0,12.054,12.054,12.0328,12.0328,72400.0
2012-11-27 09:55:00,16.96,16.98,16.94,16.97,131600.0,12.0257,12.0398,12.0115,12.0328,131600.0
2012-11-27 10:00:00,16.98,17.01,16.94,16.95,248800.0,12.0398,12.0611,12.0115,12.0186,248800.0
2012-11-27 10:05:00,16.95,16.99,16.93,16.97,64000.0,12.0186,12.0469,12.0044,12.0328,64000.0
2012-11-27 10:10:00,16.97,17.0,16.96,16.99,84800.0,12.0328,12.054,12.0257,12.0469,84800.0
2012-11-27 10:15:00,16.98,16.98,16.94,16.95,78000.0,12.0398,12.0398,12.0115,12.0186,78000.0
2012-11-27 10:20:00,16.95,16.98,16.93,16.93,55200.0,12.0186,12.0398,12.0044,12.0044,55200.0
2012-11-27 10:25:00,16.93,16.96,16.93,16.95,32000.0,12.0044,12.0257,12.0044,12.0186,32000.0
2012-11-27 10:30:00,16.95,16.98,16.94,16.97,54400.0,12.0186,12.0398,12.0115,12.0328,54400.0
2012-11-27 10:35:00,16.96,16.98,16.95,16.96,52400.0,12.0257,12.0398,12.0186,12.0257,52400.0
2012-11-27 10:40:00,16.97,16.97,16.94,16.97,169200.0,12.0328,12.0328,12.0115,12.0328,169200.0
2012-11-27 10:45:00,16.96,16.97,16.95,16.95,49600.0,12.0257,12.0328,12.0186,12.0186,49600.0
2012-11-27 10:50:00,16.95,16.95,16.93,16.95,92000.0,12.0186,12.0186,12.0044,12.0186,92000.0
2012-11-27 10:55:00,16.95,16.97,16.95,16.97,25200.0,12.0186,12.0328,12.0186,12.0328,25200.0
2012-11-27 11:00:00,16.97,17.0,16.97,17.0,69600.0,12.0328,12.054,12.0328,12.054,69600.0
2012-11-27 11:05:00,17.0,17.0,16.97,16.99,85200.0,12.054,12.054,12.0328,12.0469,85200.0
2012-11-27 11:10:00,16.99,17.0,16.98,16.99,59200.0,12.0469,12.054,12.0398,12.0469,59200.0
2012-11-27 11:15:00,16.99,17.0,16.99,17.0,64000.0,12.0469,12.054,12.0469,12.054,64000.0
2012-11-27 11:20:00,17.0,17.0,17.0,17.0,58800.0,12.054,12.054,12.054,12.054,58800.0
2012-11-27 11:25:00,17.01,17.03,16.99,17.0,112400.0,12.0611,12.0753,12.0469,12.054,112400.0
2012-11-27 11:30:00,17.0,17.03,16.99,17.02,65600.0,12.054,12.0753,12.0469,12.0682,65600.0
2012-11-27 11:35:00,17.02,17.06,17.02,17.06,59200.0,12.0682,12.0966,12.0682,12.0966,59200.0
2012-11-27 11:40:00,17.05,17.06,17.04,17.05,44400.0,12.0895,12.0966,12.0824,12.0895,44400.0
2012-11-27 11:45:00,17.05,17.05,17.03,17.03,48800.0,12.0895,12.0895,12.0753,12.0753,48800.0
2012-11-27 11:50:00,17.03,17.06,17.03,17.04,29600.0,12.0753,12.0966,12.0753,12.0824,29600.0
2012-11-27 11:55:00,17.04,17.05,17.03,17.03,69600.0,12.0824,12.0895,12.0753,12.0753,69600.0
2012-11-27 12:00:00,17.03,17.03,17.02,17.02,36800.0,12.0753,12.0753,12.0682,12.0682,36800.0
2012-11-27 12:05:00,17.02,17.03,17.01,17.03,25600.0,12.0682,12.0753,12.0611,12.0753,25600.0
2012-11-27 12:10:00,17.03,17.04,17.02,17.03,28400.0,12.0753,12.0824,12.0682,12.0753,28400.0
2012-11-27 12:15:00,17.04,17.05,17.04,17.05,14400.0,12.0824,12.0895,12.0824,12.0895,14400.0
2012-11-27 12:20:00,17.05,17.06,17.04,17.04,93200.0,12.0895,12.0966,12.0824,12.0824,93200.0
2012-11-27 12:25:00,17.03,17.04,17.02,17.04,40000.0,12.0753,12.0824,12.0682,12.0824,40000.0
2012-11-27 12:30:00,17.04,17.04,17.03,17.03,33200.0,12.0824,12.0824,12.0753,12.0753,33200.0
2012-11-27 12:35:00,17.03,17.04,17.02,17.03,59200.0,12.0753,12.0824,12.0682,12.0753,59200.0
2012-11-27 12:40:00,17.03,17.03,17.01,17.01,55600.0,12.0753,12.0753,12.0611,12.0611,55600.0
2012-11-27 12:45:00,17.01,17.02,17.01,17.01,35200.0,12.0611,12.0682,12.0611,12.0611,35200.0
2012-11-27 12:50:00,17.02,17.04,17.02,17.02,26400.0,12.0682,12.0824,12.0682,12.0682,26400.0
2012-11-27 12:55:00,17.02,17.04,17.01,17.04,18000.0,12.0682,12.0824,12.0611,12.0824,18000.0
2012-11-27 13:00:00,17.04,17.04,17.0,17.0,36000.0,12.0824,12.0824,12.054,12.054,36000.0
2012-11-27 13:05:00,17.0,17.02,17.0,17.02,49200.0,12.054,12.0682,12.054,12.0682,49200.0
2012-11-27 13:10:00,17.02,17.02,17.01,17.02,17600.0,12.0682,12.0682,12.0611,12.0682,17600.0
2012-11-27 13:15:00,17.02,17.03,17.02,17.03,31200.0,12.0682,12.0753,12.0682,12.0753,31200.0
2012-11-27 13:20:00,17.04,17.04,17.01,17.01,37200.0,12.0824,12.0824,12.0611,12.0611,37200.0
2012-11-27 13:25:00,17.01,17.02,16.99,16.99,46800.0,12.0611,12.0682,12.0469,12.0469,46800.0
2012-11-27 13:30:00,16.99,17.0,16.99,17.0,57600.0,12.0469,12.054,12.0469,12.054,57600.0
2012-11-27 13:35:00,17.0,17.02,16.98,16.98,77200.0,12.054,12.0682,12.0398,12.0398,77200.0
2012-11-27 13:40:00,16.99,16.99,16.98,16.99,18400.0,12.0469,12.0469,12.0398,12.0469,18400.0
2012-11-27 13:45:00,17.0,17.0,16.99,16.99,23200.0,12.054,12.054,12.0469,12.0469,23200.0
2012-11-27 13:50:00,17.0,17.0,16.98,16.99,28000.0,12.054,12.054,12.0398,12.0469,28000.0
2012-11-27 13:55:00,16.99,16.99,16.98,16.98,26000.0,12.0469,12.0469,12.0398,12.0398,26000.0
2012-11-27 14:00:00,16.98,16.99,16.98,16.98,30000.0,12.0398,12.0469,12.0398,12.0398,30000.0
2012-11-27 14:05:00,16.98,16.99,16.98,16.99,22000.0,12.0398,12.0469,12.0398,12.0469,22000.0
2012-11-27 14:10:00,16.99,17.0,16.98,16.98,38400.0,12.0469,12.054,12.0398,12.0398,38400.0
2012-11-27 14:15:00,16.98,17.01,16.98,17.01,26800.0,12.0398,12.0611,12.0398,12.0611,26800.0
2012-11-27 14:20:00,17.01,17.02,16.97,16.97,60800.0,12.0611,12.0682,12.0328,12.0328,60800.0
2012-11-27 14:25:00,16.97,16.97,16.94,16.95,45600.0,12.0328,12.0328,12.0115,12.0186,45600.0
2012-11-27 14:30:00,16.95,16.97,16.93,16.93,55600.0,12.0186,12.0328,12.0044,12.0044,55600.0
2012-11-27 14:35:00,16.94,16.96,16.93,16.95,30800.0,12.0115,12.0257,12.0044,12.0186,30800.0
2012-11-27 14:40:00,16.95,16.97,16.93,16.93,26000.0,12.0186,12.0328,12.0044,12.0044,26000.0
2012-11-27 14:45:00,16.94,16.95,16.92,16.95,52800.0,12.0115,12.0186,11.9973,12.0186,52800.0
2012-11-27 14:50:00,16.96,16.99,16.96,16.97,34000.0,12.0257,12.0469,12.0257,12.0328,34000.0
2012-11-27 14:55:00,16.96,17.0,16.96,16.99,26000.0,12.0257,12.054,12.0257,12.0469,26000.0
2012-11-27 15:00:00,16.99,17.0,16.98,16.99,54400.0,12.0469,12.054,12.0398,12.0469,54400.0
2012-11-27 15:05:00,16.99,17.02,16.99,17.01,66400.0,12.0469,12.0682,12.0469,12.0611,66400.0
2012-11-27 15:10:00,17.01,17.02,17.0,17.0,53200.0,12.0611,12.0682,12.054,12.054,53200.0
2012-11-27 15:15:00,17.0,17.01,16.99,16.99,52000.0,12.054,12.0611,12.0469,12.0469,52000.0
2012-11-27 15:20:00,16.99,17.0,16.98,17.0,40400.0,12.0469,12.054,12.0398,12.054,40400.0
2012-11-27 15:25:00,16.99,17.01,16.99,17.01,61200.0,12.0469,12.0611,12.0469,12.0611,61200.0
2012-11-27 15:30:00,17.0,17.01,16.96,16.96,46000.0,12.054,12.0611,12.0257,12.0257,46000.0
2012-11-27 15:35:00,16.96,16.96,16.93,16.95,88800.0,12.0257,12.0257,12.0044,12.0186,88800.0
2012-11-27 15:40:00,16.95,16.96,16.95,16.95,206800.0,12.0186,12.0257,12.0186,12.0186,206800.0
2012-11-27 15:45:00,16.95,16.97,16.94,16.96,120400.0,12.0186,12.0328,12.0115,12.0257,120400.0
2012-11-27 15:50:00,16.96,16.97,16.95,16.96,141200.0,12.0257,12.0328,12.0186,12.0257,141200.0
2012-11-27 15:55:00,16.96,16.97,16.94,16.95,424400.0,12.0257,12.0328,12.0115,12.0186,424400.0
2012-11-28 09:30:00,16.83,16.83,16.73,16.74,251600.0,12.0397,12.0397,11.9682,11.9753,251600.0
2012-11-28 09:35:00,16.74,16.75,16.68,16.68,114000.0,11.9753,11.9825,11.9324,11.9324,114000.0
2012-11-28 09:40:00,16.69,16.71,16.69,16.69,43200.0,11.9396,11.9539,11.9396,11.9396,43200.0
2012-11-28 09:45:00,16.69,16.7,16.67,16.69,43600.0,11.9396,11.9467,11.9252,11.9396,43600.0
2012-11-28 09:50:00,16.68,16.71,16.67,16.68,61600.0,11.9324,11.9539,11.9252,11.9324,61600.0
2012-11-28 09:55:00,16.68,16.7,16.67,16.67,46400.0,11.9324,11.9467,11.9252,11.9252,46400.0
2012-11-28 10:00:00,16.67,16.68,16.64,16.64,95600.0,11.9252,11.9324,11.9038,11.9038,95600.0
2012-11-28 10:05:00,16.63,16.65,16.62,16.63,23200.0,11.8966,11.9109,11.8895,11.8966,23200.0
2012-11-28 10:10:00,16.64,16.66,16.64,16.65,81600.0,11.9038,11.9181,11.9038,11.9109,81600.0
2012-11-28 10:15:00,16.65,16.71,16.65,16.7,64400.0,11.9109,11.9539,11.9109,11.9467,64400.0
2012-11-28 10:20:00,16.7,16.72,16.68,16.71,121600.0,11.9467,11.961,11.9324,11.9539,121600.0
2012-11-28 10:25:00,16.71,16.72,16.7,16.71,49600.0,11.9539,11.961,11.9467,11.9539,49600.0
2012-11-28 10:30:00,16.71,16.72,16.7,16.7,94800.0,11.9539,11.961,11.9467,11.9467,94800.0
2012-11-28 10:35:00,16.7,16.76,16.7,16.74,53200.0,11.9467,11.9896,11.9467,11.9753,53200.0
2012-11-28 10:40:00,16.75,16.76,16.74,16.75,58800.0,11.9825,11.9896,11.9753,11.9825,58800.0
2012-11-28 10:45:00,16.75,16.79,16.75,16.75,84800.0,11.9825,12.0111,11.9825,11.9825,84800.0
2012-11-28 10:50:00,16.74,16.78,16.74,16.77,50000.0,11.9753,12.0039,11.9753,11.9968,50000.0
2012-11-28 10:55:00,16.77,16.78,16.75,16.75,38400.0,11.9968,12.0039,11.9825,11.9825,38400.0
2012-11-28 11:00:00,16.76,16.78,16.75,16.76,55600.0,11.9896,12.0039,11.9825,11.9896,55600.0
2012-11-28 11:05:00,16.75,16.76,16.74,16.74,52000.0,11.9825,11.9896,11.9753,11.9753,52000.0
2012-11-28 11:10:00,16.74,16.76,16.74,16.75,41200.0,11.9753,11.9896,11.9753,11.9825,41200.0
2012-11-28 11:15:00,16.75,16.79,16.75,16.78,46800.0,11.9825,12.0111,11.9825,12.0039,46800.0
2012-11-28 11:20:00,16.78,16.79,16.76,16.77,161600.0,12.0039,12.0111,11.9896,11.9968,161600.0
2012-11-28 11:25:00,16.77,16.79,16.76,16.79,77200.0,11.9968,12.0111,11.9896,12.0111,77200.0
2012-11-28 11:30:00,16.79,16.8,16.76,16.78,143600.0,12.0111,12.0182,11.9896,12.0039,143600.0
2012-11-28 11:35:00,16.77,16.78,16.76,16.77,55600.0,11.9968,12.0039,11.9896,11.9968,55600.0
2012-11-28 11:40:00,16.77,16.77,16.75,16.77,45200.0,11.9968,11.9968,11.9825,11.9968,45200.0
2012-11-28 11:45:00,16.77,16.77,16.75,16.76,54400.0,11.9968,11.9968,11.9825,11.9896,54400.0
2012-11-28 11:50:00,16.76,16.76,16.74,16.74,41200.0,11.9896,11.9896,11.9753,11.9753,41200.0
2012-11-28 11:55:00,16.74,16.76,16.74,16.74,29200.0,11.9753,11.9896,11.9753,11.9753,29200.0
2012-11-28 12:00:00,16.74,16.75,16.72,16.73,54400.0,11.9753,11.9825,11.961,11.9682,54400.0
2012-11-28 12:05:00,16.72,16.74,16.7,16.74,34400.0,11.961,11.9753,11.9467,11.9753,34400.0
2012-11-28 12:10:00,16.73,16.78,16.73,16.75,50000.0,11.9682,12.0039,11.9682,11.9825,50000.0
2012-11-28 12:15:00,16.75,16.81,16.74,16.79,52000.0,11.9825,12.0254,11.9753,12.0111,52000.0
2012-11-28 12:20:00,16.79,16.82,16.78,16.82,60400.0,12.0111,12.0325,12.0039,12.0325,60400.0
2012-11-28 12:25:00,16.82,16.82,16.79,16.81,72400.0,12.0325,12.0325,12.0111,12.0254,72400.0
2012-11-28 12:30:00,16.81,16.83,16.8,16.81,41600.0,12.0254,12.0397,12.0182,12.0254,41600.0
2012-11-28 12:35:00,16.82,16.83,16.8,16.82,82400.0,12.0325,12.0397,12.0182,12.0325,82400.0
2012-11-28 12:40:00,16.82,16.82,16.81,16.82,22400.0,12.0325,12.0325,12.0254,12.0325,22400.0
2012-11-28 12:45:00,16.82,16.82,16.81,16.81,40400.0,12.0325,12.0325,12.0254,12.0254,40400.0
2012-11-28 12:50:00,16.8,16.81,16.79,16.81,72000.0,12.0182,12.0254,12.0111,12.0254,72000.0
2012-11-28 12:55:00,16.81,16.82,16.8,16.81,28800.0,12.0254,12.0325,12.0182,12.0254,28800.0
2012-11-28 13:00:00,16.81,16.81,16.78,16.78,18000.0,12.0254,12.0254,12.0039,12.0039,18000.0
2012-11-28 13:05:00,16.78,16.78,16.76,16.76,49600.0,12.0039,12.0039,11.9896,11.9896,49600.0
2012-11-28 13:10:00,16.75,16.76,16.75,16.75,41600.0,11.9825,11.9896,11.9825,11.9825,41600.0
2012-11-28 13:15:00,16.75,16.76,16.75,16.75,19600.0,11.9825,11.9896,11.9825,11.9825,19600.0
2012-11-28 13:20:00,16.76,16.76,16.75,16.75,20400.0,11.9896,11.9896,11.9825,11.9825,20400.0
2012-11-28 13:25:00,16.75,16.75,16.75,16.75,37200.0,11.9825,11.9825,11.9825,11.9825,37200.0
2012-11-28 13:30:00,16.75,16.77,16.75,16.76,42400.0,11.9825,11.9968,11.9825,11.9896,42400.0
2012-11-28 13:35:00,16.76,16.78,16.76,16.77,56800.0,11.9896,12.0039,11.9896,11.9968,56800.0
2012-11-28 13:40:00,16.77,16.78,16.77,16.78,44000.0,11.9968,12.0039,11.9968,12.0039,44000.0
2012-11-28 13:45:00,16.77,16.77,16.76,16.77,30800.0,11.9968,11.9968,11.9896,11.9968,30800.0
2012-11-28 13:50:00,16.77,16.77,16.75,16.76,39200.0,11.9968,11.9968,11.9825,11.9896,39200.0
2012-11-28 13:55:00,16.76,16.76,16.74,16.75,50400.0,11.9896,11.9896,11.9753,11.9825,50400.0
2012-11-28 14:00:00,16.75,16.76,16.74,16.75,53600.0,11.9825,11.9896,11.9753,11.9825,53600.0
2012-11-28 14:05:00,16.75,16.76,16.74,16.75,95200.0,11.9825,11.9896,11.9753,11.9825,95200.0
2012-11-28 14:10:00,16.75,16.76,16.75,16.75,52000.0,11.9825,11.9896,11.9825,11.9825,52000.0
2012-11-28 14:15:00,16.75,16.75,16.7,16.7,144400.0,11.9825,11.9825,11.9467,11.9467,144400.0
2012-11-28 14:20:00,16.7,16.72,16.7,16.7,118800.0,11.9467,11.961,11.9467,11.9467,118800.0
2012-11-28 14:25:00,16.7,16.71,16.68,16.68,162800.0,11.9467,11.9539,11.9324,11.9324,162800.0
2012-11-28 14:30:00,16.68,16.72,16.68,16.72,102800.0,11.9324,11.961,11.9324,11.961,102800.0
2012-11-28 14:35:00,16.72,16.74,16.72,16.74,36000.0,11.961,11.9753,11.961,11.9753,36000.0
2012-11-28 14:40:00,16.74,16.76,16.74,16.76,71600.0,11.9753,11.9896,11.9753,11.9896,71600.0
2012-11-28 14:45:00,16.76,16.76,16.74,16.75,48000.0,11.9896,11.9896,11.9753,11.9825,48000.0
2012-11-28 14:50:00,16.74,16.75,16.71,16.71,110400.0,11.9753,11.9825,11.9539,11.9539,110400.0
2012-11-28 14:55:00,16.71,16.75,16.71,16.74,107200.0,11.9539,11.9825,11.9539,11.9753,107200.0
2012-11-28 15:00:00,16.74,16.77,16.74,16.77,87200.0,11.9753,11.9968,11.9753,11.9968,87200.0
2012-11-28 15:05:00,16.77,16.79,16.77,16.79,76400.0,11.9968,12.0111,11.9968,12.0111,76400.0
2012-11-28 15:10:00,16.79,16.8,16.77,16.78,82000.0,12.0111,12.0182,11.9968,12.0039,82000.0
2012-11-28 15:15:00,16.78,16.79,16.77,16.78,90800.0,12.0039,12.0111,11.9968,12.0039,90800.0
2012-11-28 15:20:00,16.78,16.8,16.77,16.8,82000.0,12.0039,12.0182,11.9968,12.0182,82000.0
2012-11-28 15:25:00,16.79,16.83,16.79,16.83,86400.0,12.0111,12.0397,12.0111,12.0397,86400.0
2012-11-28 15:30:00,16.83,16.84,16.81,16.83,98800.0,12.0397,12.0469,12.0254,12.0397,98800.0
2012-11-28 15:35:00,16.83,16.84,16.82,16.83,118800.0,12.0397,12.0469,12.0325,12.0397,118800.0
2012-11-28 15:40:00,16.83,16.84,16.81,16.83,108400.0,12.0397,12.0469,12.0254,12.0397,108400.0
2012-11-28 15:45:00,16.83,16.85,16.81,16.82,181200.0,12.0397,12.054,12.0254,12.0325,181200.0
2012-11-28 15:50:00,16.82,16.84,16.82,16.84,173600.0,12.0325,12.0469,12.0325,12.0469,173600.0
2012-11-28 15:55:00,16.84,16.86,16.83,16.85,418800.0,12.0469,12.0612,12.0397,12.054,418800.0
2012-11-29 09:30:00,16.88,16.9,16.83,16.86,94800.0,12.0755,12.0898,12.0397,12.0612,94800.0
2012-11-29 09:35:00,16.87,16.89,16.85,16.88,70400.0,12.0683,12.0826,12.054,12.0755,70400.0
2012-11-29 09:40:00,16.88,16.88,16.86,16.87,68000.0,12.0755,12.0755,12.0612,12.0683,68000.0
2012-11-29 09:45:00,16.87,16.89,16.86,16.86,40000.0,12.0683,12.0826,12.0612,12.0612,40000.0
2012-11-29 09:50:00,16.86,16.87,16.85,16.85,36400.0,12.0612,12.0683,12.054,12.054,36400.0
2012-11-29 09:55:00,16.85,16.88,16.85,16.87,122000.0,12.054,12.0755,12.054,12.0683,122000.0
2012-11-29 10:00:00,16.87,16.9,16.86,16.89,88400.0,12.0683,12.0898,12.0612,12.0826,88400.0
2012-11-29 10:05:00,16.89,16.89,16.86,16.86,64400.0,12.0826,12.0826,12.0612,12.0612,64400.0
2012-11-29 10:10:00,16.86,16.87,16.84,16.87,140400.0,12.0612,12.0683,12.0469,12.0683,140400.0
2012-11-29 10:15:00,16.87,16.89,16.87,16.89,59200.0,12.0683,12.0826,12.0683,12.0826,59200.0
2012-11-29 10:20:00,16.88,16.9,16.86,16.88,80800.0,12.0755,12.0898,12.0612,12.0755,80800.0
2012-11-29 10:25:00,16.88,16.88,16.84,16.86,126400.0,12.0755,12.0755,12.0469,12.0612,126400.0
2012-11-29 10:30:00,16.86,16.89,16.86,16.89,65200.0,12.0612,12.0826,12.0612,12.0826,65200.0
2012-11-29 10:35:00,16.88,16.9,16.87,16.9,74400.0,12.0755,12.0898,12.0683,12.0898,74400.0
2012-11-29 10:40:00,16.9,16.92,16.89,16.91,39600.0,12.0898,12.1041,12.0826,12.0969,39600.0
2012-11-29 10:45:00,16.92,16.95,16.91,16.95,65200.0,12.1041,12.1255,12.0969,12.1255,65200.0
2012-11-29 10:50:00,16.95,16.98,16.95,16.98,77200.0,12.1255,12.147,12.1255,12.147,77200.0
2012-11-29 10:55:00,16.97,17.0,16.97,16.99,123200.0,12.1399,12.1613,12.1399,12.1542,123200.0
2012-11-29 11:00:00,17.0,17.0,16.97,16.97,129600.0,12.1613,12.1613,12.1399,12.1399,129600.0
2012-11-29 11:05:00,16.97,16.98,16.97,16.98,52800.0,12.1399,12.147,12.1399,12.147,52800.0
2012-11-29 11:10:00,16.98,16.98,16.96,16.97,113200.0,12.147,12.147,12.1327,12.1399,113200.0
2012-11-29 11:15:00,16.97,16.98,16.96,16.98,23600.0,12.1399,12.147,12.1327,12.147,23600.0
2012-11-29 11:20:00,16.97,16.98,16.96,16.97,37200.0,12.1399,12.147,12.1327,12.1399,37200.0
2012-11-29 11:25:00,16.97,16.98,16.96,16.96,52800.0,12.1399,12.147,12.1327,12.1327,52800.0
2012-11-29 11:30:00,16.96,16.98,16.96,16.97,31200.0,12.1327,12.147,12.1327,12.1399,31200.0
2012-11-29 11:35:00,16.97,16.98,16.97,16.97,24400.0,12.1399,12.147,12.1399,12.1399,24400.0
2012-11-29 11:40:00,16.97,16.98,16.88,16.89,192800.0,12.1399,12.147,12.0755,12.0826,192800.0
2012-11-29 11:45:00,16.9,16.93,16.89,16.91,32000.0,12.0898,12.1112,12.0826,12.0969,32000.0
2012-11-29 11:50:00,16.92,16.94,16.9,16.91,48400.0,12.1041,12.1184,12.0898,12.0969,48400.0
2012-11-29 11:55:00,16.91,16.92,16.88,16.91,77200.0,12.0969,12.1041,12.0755,12.0969,77200.0
2012-11-29 12:00:00,16.9,16.93,16.89,16.92,32000.0,12.0898,12.1112,12.0826,12.1041,32000.0
2012-11-29 12:05:00,16.91,16.94,16.9,16.94,33600.0,12.0969,12.1184,12.0898,12.1184,33600.0
2012-11-29 12:10:00,16.93,16.98,16.93,16.97,35200.0,12.1112,12.147,12.1112,12.1399,35200.0
2012-11-29 12:15:00,16.97,16.97,16.96,16.96,14000.0,12.1399,12.1399,12.1327,12.1327,14000.0
2012-11-29 12:20:00,16.96,16.97,16.95,16.95,172800.0,12.1327,12.1399,12.1255,12.1255,172800.0
2012-11-29 12:25:00,16.96,16.97,16.95,16.95,11200.0,12.1327,12.1399,12.1255,12.1255,11200.0
2012-11-29 12:30:00,16.95,16.97,16.95,16.97,35600.0,12.1255,12.1399,12.1255,12.1399,35600.0
2012-11-29 12:35:00,16.97,16.98,16.96,16.96,30800.0,12.1399,12.147,12.1327,12.1327,30800.0
2012-11-29 12:40:00,16.96,16.97,16.95,16.95,20800.0,12.1327,12.1399,12.1255,12.1255,20800.0
2012-11-29 12:45:00,16.95,16.97,16.95,16.97,40000.0,12.1255,12.1399,12.1255,12.1399,40000.0
2012-11-29 12:50:00,16.96,16.97,16.96,16.96,37600.0,12.1327,12.1399,12.1327,12.1327,37600.0
2012-11-29 12:55:00,16.96,16.96,16.95,16.95,30400.0,12.1327,12.1327,12.1255,12.1255,30400.0
2012-11-29 13:00:00,16.96,16.98,16.96,16.98,87600.0,12.1327,12.147,12.1327,12.147,87600.0
2012-11-29 13:05:00,16.97,16.98,16.96,16.97,80800.0,12.1399,12.147,12.1327,12.1399,80800.0
2012-11-29 13:10:00,16.97,16.97,16.96,16.97,43600.0,12.1399,12.1399,12.1327,12.1399,43600.0
2012-11-29 13:15:00,16.98,16.99,16.98,16.98,75600.0,12.147,12.1542,12.147,12.147,75600.0
2012-11-29 13:20:00,16.98,16.98,16.97,16.98,46800.0,12.147,12.147,12.1399,12.147,46800.0
2012-11-29 13:25:00,16.98,17.01,16.98,17.0,98800.0,12.147,12.1685,12.147,12.1613,98800.0
2012-11-29 13:30:00,17.0,17.02,17.0,17.0,69200.0,12.1613,12.1756,12.1613,12.1613,69200.0
2012-11-29 13:35:00,17.0,17.01,17.0,17.0,55600.0,12.1613,12.1685,12.1613,12.1613,55600.0
2012-11-29 13:40:00,17.0,17.01,16.99,16.99,73600.0,12.1613,12.1685,12.1542,12.1542,73600.0
2012-11-29 13:45:00,17.0,17.01,17.0,17.0,277200.0,12.1613,12.1685,12.1613,12.1613,277200.0
2012-11-29 13:50:00,17.0,17.01,16.99,17.0,85600.0,12.1613,12.1685,12.1542,12.1613,85600.0
2012-11-29 13:55:00,17.0,17.01,17.0,17.01,31600.0,12.1613,12.1685,12.1613,12.1685,31600.0
2012-11-29 14:00:00,17.0,17.01,17.0,17.01,30000.0,12.1613,12.1685,12.1613,12.1685,30000.0
2012-11-29 14:05:00,17.01,17.02,16.99,17.0,59600.0,12.1685,12.1756,12.1542,12.1613,59600.0
2012-11-29 14:10:00,17.0,17.0,16.99,17.0,16400.0,12.1613,12.1613,12.1542,12.1613,16400.0
2012-11-29 14:15:00,17.0,17.01,17.0,17.0,32400.0,12.1613,12.1685,12.1613,12.1613,32400.0
2012-11-29 14:20:00,17.0,17.0,16.99,17.0,36800.0,12.1613,12.1613,12.1542,12.1613,36800.0
2012-11-29 14:25:00,16.99,17.0,16.98,16.98,56000.0,12.1542,12.1613,12.147,12.147,56000.0
2012-11-29 14:30:00,16.98,16.99,16.97,16.98,80000.0,12.147,12.1542,12.1399,12.147,80000.0
2012-11-29 14:35:00,16.98,16.99,16.98,16.99,36000.0,12.147,12.1542,12.147,12.1542,36000.0
2012-11-29 14:40:00,16.99,17.0,16.98,16.99,45600.0,12.1542,12.1613,12.147,12.1542,45600.0
2012-11-29 14:45:00,16.99,16.99,16.97,16.98,57600.0,12.1542,12.1542,12.1399,12.147,57600.0
2012-11-29 14:50:00,16.98,16.98,16.97,16.97,30000.0,12.147,12.147,12.1399,12.1399,30000.0
2012-11-29 14:55:00,16.97,16.98,16.97,16.97,42000.0,12.1399,12.147,12.1399,12.1399,42000.0
2012-11-29 15:00:00,16.97,16.98,16.97,16.98,50000.0,12.1399,12.147,12.1399,12.147,50000.0
2012-11-29 15:05:00,16.98,16.98,16.96,16.98,50000.0,12.147,12.147,12.1327,12.147,50000.0
2012-11-29 15:10:00,16.98,16.98,16.96,16.97,44800.0,12.147,12.147,12.1327,12.1399,44800.0
2012-11-29 15:15:00,16.97,16.98,16.97,16.98,76000.0,12.1399,12.147,12.1399,12.147,76000.0
2012-11-29 15:20:00,16.98,16.98,16.96,16.96,90800.0,12.147,12.147,12.1327,12.1327,90800.0
2012-11-29 15:25:00,16.96,16.99,16.96,16.98,58800.0,12.1327,12.1542,12.1327,12.147,58800.0
2012-11-29 15:30:00,16.99,17.0,16.99,17.0,63600.0,12.1542,12.1613,12.1542,12.1613,63600.0
2012-11-29 15:35:00,17.0,17.0,16.97,16.98,60400.0,12.1613,12.1613,12.1399,12.147,60400.0
2012-11-29 15:40:00,16.98,17.02,16.98,17.02,138000.0,12.147,12.1756,12.147,12.1756,138000.0
2012-11-29 15:45:00,17.02,17.03,17.0,17.02,99200.0,12.1756,12.1828,12.1613,12.1756,99200.0
2012-11-29 15:50:00,17.02,17.02,16.99,17.02,166400.0,12.1756,12.1756,12.1542,12.1756,166400.0
2012-11-29 15:55:00,17.02,17.03,17.0,17.03,379200.0,12.1756,12.1828,12.1613,12.1828,379200.0
2012-11-30 09:30:00,17.03,17.14,17.01,17.14,332800.0,12.1828,12.2615,12.1685,12.2615,332800.0
2012-11-30 09:35:00,17.14,17.18,17.13,17.13,130400.0,12.2615,12.2901,12.2543,12.2543,130400.0
2012-11-30 09:40:00,17.13,17.13,17.06,17.07,66000.0,12.2543,12.2543,12.2042,12.2114,66000.0
2012-11-30 09:45:00,17.07,17.09,17.04,17.08,64000.0,12.2114,12.2257,12.1899,12.2185,64000.0
2012-11-30 09:50:00,17.08,17.11,17.08,17.11,47600.0,12.2185,12.24,12.2185,12.24,47600.0
2012-11-30 09:55:00,17.11,17.11,17.09,17.1,56800.0,12.24,12.24,12.2257,12.2329,56800.0
2012-11-30 10:00:00,17.1,17.11,17.07,17.08,72800.0,12.2329,12.24,12.2114,12.2185,72800.0
2012-11-30 10:05:00,17.08,17.08,17.05,17.06,35200.0,12.2185,12.2185,12.1971,12.2042,35200.0
2012-11-30 10:10:00,17.06,17.07,17.05,17.07,52400.0,12.2042,12.2114,12.1971,12.2114,52400.0
2012-11-30 10:15:00,17.07,17.09,17.06,17.09,52000.0,12.2114,12.2257,12.2042,12.2257,52000.0
2012-11-30 10:20:00,17.1,17.11,17.07,17.09,86800.0,12.2329,12.24,12.2114,12.2257,86800.0
2012-11-30 10:25:00,17.09,17.09,17.07,17.09,25200.0,12.2257,12.2257,12.2114,12.2257,25200.0
2012-11-30 10:30:00,17.09,17.09,17.07,17.07,25200.0,12.2257,12.2257,12.2114,12.2114,25200.0
2012-11-30 10:35:00,17.08,17.09,17.06,17.08,94000.0,12.2185,12.2257,12.2042,12.2185,94000.0
2012-11-30 10:40:00,17.08,17.08,17.07,17.08,32000.0,12.2185,12.2185,12.2114,12.2185,32000.0
2012-11-30 10:45:00,17.08,17.08,17.06,17.06,52000.0,12.2185,12.2185,12.2042,12.2042,52000.0
2012-11-30 10:50:00,17.07,17.08,17.06,17.08,42800.0,12.2114,12.2185,12.2042,12.2185,42800.0
2012-11-30 10:55:00,17.08,17.1,17.07,17.1,32800.0,12.2185,12.2329,12.2114,12.2329,32800.0
2012-11-30 11:00:00,17.11,17.13,17.1,17.12,28400.0,12.24,12.2543,12.2329,12.2472,28400.0
2012-11-30 11:05:00,17.12,17.12,17.09,17.09,26400.0,12.2472,12.2472,12.2257,12.2257,26400.0
2012-11-30 11:10:00,17.09,17.11,17.08,17.09,30000.0,12.2257,12.24,12.2185,12.2257,30000.0
2012-11-30 11:15:00,17.08,17.09,17.08,17.08,26400.0,12.2185,12.2257,12.2185,12.2185,26400.0
2012-11-30 11:20:00,17.08,17.1,17.07,17.1,38800.0,12.2185,12.2329,12.2114,12.2329,38800.0
2012-11-30 11:25:00,17.1,17.11,17.08,17.1,23200.0,12.2329,12.24,12.2185,12.2329,23200.0
2012-11-30 11:30:00,17.09,17.1,17.06,17.06,112400.0,12.2257,12.2329,12.2042,12.2042,112400.0
2012-11-30 11:35:00,17.06,17.08,17.05,17.07,75200.0,12.2042,12.2185,12.1971,12.2114,75200.0
2012-11-30 11:40:00,17.07,17.09,17.07,17.08,27200.0,12.2114,12.2257,12.2114,12.2185,27200.0
2012-11-30 11:45:00,17.07,17.1,17.07,17.09,24800.0,12.2114,12.2329,12.2114,12.2257,24800.0
2012-11-30 11:50:00,17.08,17.1,17.07,17.1,32800.0,12.2185,12.2329,12.2114,12.2329,32800.0
2012-11-30 11:55:00,17.11,17.12,17.08,17.08,52800.0,12.24,12.2472,12.2185,12.2185,52800.0
2012-11-30 12:00:00,17.08,17.09,17.07,17.08,26400.0,12.2185,12.2257,12.2114,12.2185,26400.0
2012-11-30 12:05:00,17.08,17.09,17.07,17.08,35200.0,12.2185,12.2257,12.2114,12.2185,35200.0
2012-11-30 12:10:00,17.07,17.09,17.07,17.09,20800.0,12.2114,12.2257,12.2114,12.2257,20800.0
2012-11-30 12:15:00,17.08,17.09,17.08,17.08,26400.0,12.2185,12.2257,12.2185,12.2185,26400.0
2012-11-30 12:20:00,17.08,17.09,17.07,17.08,34800.0,12.2185,12.2257,12.2114,12.2185,34800.0
2012-11-30 12:25:00,17.08,17.09,17.08,17.09,20400.0,12.2185,12.2257,12.2185,12.2257,20400.0
2012-11-30 12:30:00,17.09,17.1,17.07,17.07,18000.0,12.2257,12.2329,12.2114,12.2114,18000.0
2012-11-30 12:35:00,17.07,17.08,17.07,17.07,16400.0,12.2114,12.2185,12.2114,12.2114,16400.0
2012-11-30 12:40:00,17.07,17.08,17.07,17.07,42000.0,12.2114,12.2185,12.2114,12.2114,42000.0
2012-11-30 12:45:00,17.08,17.08,17.06,17.07,40800.0,12.2185,12.2185,12.2042,12.2114,40800.0
2012-11-30 12:50:00,17.08,17.09,17.07,17.08,94800.0,12.2185,12.2257,12.2114,12.2185,94800.0
2012-11-30 12:55:00,17.08,17.09,17.07,17.09,41600.0,12.2185,12.2257,12.2114,12.2257,41600.0
2012-11-30 13:00:00,17.09,17.11,17.07,17.08,36000.0,12.2257,12.24,12.2114,12.2185,36000.0
2012-11-30 13:05:00,17.08,17.08,17.07,17.08,28000.0,12.2185,12.2185,12.2114,12.2185,28000.0
2012-11-30 13:10:00,17.08,17.09,17.07,17.09,37600.0,12.2185,12.2257,12.2114,12.2257,37600.0
2012-11-30 13:15:00,17.09,17.09,17.08,17.08,15600.0,12.2257,12.2257,12.2185,12.2185,15600.0
2012-11-30 13:20:00,17.08,17.12,17.08,17.12,38000.0,12.2185,12.2472,12.2185,12.2472,38000.0
2012-11-30 13:25:00,17.11,17.12,17.11,17.11,84800.0,12.24,12.2472,12.24,12.24,84800.0
2012-11-30 13:30:00,17.11,17.11,17.08,17.08,29200.0,12.24,12.24,12.2185,12.2185,29200.0
2012-11-30 13:35:00,17.08,17.09,17.07,17.08,87600.0,12.2185,12.2257,12.2114,12.2185,87600.0
2012-11-30 13:40:00,17.07,17.09,17.07,17.08,20800.0,12.2114,12.2257,12.2114,12.2185,20800.0
2012-11-30 13:45:00,17.08,17.09,17.07,17.08,29200.0,12.2185,12.2257,12.2114,12.2185,29200.0
2012-11-30 13:50:00,17.08,17.09,17.08,17.08,32400.0,12.2185,12.2257,12.2185,12.2185,32400.0
2012-11-30 13:55:00,17.09,17.1,17.08,17.08,16800.0,12.2257,12.2329,12.2185,12.2185,16800.0
2012-11-30 14:00:00,17.08,17.1,17.07,17.1,26000.0,12.2185,12.2329,12.2114,12.2329,26000.0
2012-11-30 14:05:00,17.09,17.1,17.09,17.1,26800.0,12.2257,12.2329,12.2257,12.2329,26800.0
2012-11-30 14:10:00,17.1,17.1,17.08,17.09,21200.0,12.2329,12.2329,12.2185,12.2257,21200.0
2012-11-30 14:15:00,17.08,17.09,17.08,17.09,51200.0,12.2185,12.2257,12.2185,12.2257,51200.0
2012-11-30 14:20:00,17.09,17.11,17.08,17.11,41200.0,12.2257,12.24,12.2185,12.24,41200.0
2012-11-30 14:25:00,17.11,17.12,17.1,17.11,58000.0,12.24,12.2472,12.2329,12.24,58000.0
2012-11-30 14:30:00,17.11,17.11,17.1,17.1,60800.0,12.24,12.24,12.2329,12.2329,60800.0
2012-11-30 14:35:00,17.1,17.11,17.08,17.08,40000.0,12.2329,12.24,12.2185,12.2185,40000.0
2012-11-30 14:40:00,17.08,17.09,17.07,17.08,58800.0,12.2185,12.2257,12.2114,12.2185,58800.0
2012-11-30 14:45:00,17.08,17.09,17.07,17.08,46400.0,12.2185,12.2257,12.2114,12.2185,46400.0
2012-11-30 14:50:00,17.08,17.08,17.07,17.08,31600.0,12.2185,12.2185,12.2114,12.2185,31600.0
2012-11-30 14:55:00,17.08,17.09,17.07,17.08,68400.0,12.2185,12.2257,12.2114,12.2185,68400.0
2012-11-30 15:00:00,17.07,17.08,17.07,17.08,56400.0,12.2114,12.2185,12.2114,12.2185,56400.0
2012-11-30 15:05:00,17.08,17.1,17.08,17.08,40800.0,12.2185,12.2329,12.2185,12.2185,40800.0
2012-11-30 15:10:00,17.08,17.1,17.08,17.1,47600.0,12.2185,12.2329,12.2185,12.2329,47600.0
2012-11-30 15:15:00,17.1,17.11,17.08,17.09,43600.0,12.2329,12.24,12.2185,12.2257,43600.0
2012-11-30 15:20:00,17.08,17.1,17.08,17.1,66800.0,12.2185,12.2329,12.2185,12.2329,66800.0
2012-11-30 15:25:00,17.09,17.1,17.09,17.1,67600.0,12.2257,12.2329,12.2257,12.2329,67600.0
2012-11-30 15:30:00,17.1,17.13,17.1,17.12,92400.0,12.2329,12.2543,12.2329,12.2472,92400.0
2012-11-30 15:35:00,17.12,17.13,17.12,17.13,86800.0,12.2472,12.2543,12.2472,12.2543,86800.0
2012-11-30 15:40:00,17.13,17.13,17.11,17.11,82800.0,12.2543,12.2543,12.24,12.24,82800.0
2012-11-30 15:45:00,17.11,17.14,17.11,17.14,204000.0,12.24,12.2615,12.24,12.2615,204000.0
2012-11-30 15:50:00,17.14,17.18,17.13,17.18,178800.0,12.2615,12.2901,12.2543,12.2901,178800.0
2012-11-30 15:55:00,17.17,17.2,17.17,17.18,756000.0,12.2829,12.3044,12.2829,12.2901,756000.0
2012-12-03 09:30:00,17.2,17.21,17.13,17.13,126800.0,12.3044,12.3115,12.2543,12.2543,126800.0
2012-12-03 09:35:00,17.14,17.15,17.06,17.11,226000.0,12.2615,12.2686,12.2042,12.24,226000.0
2012-12-03 09:40:00,17.11,17.11,17.06,17.08,206400.0,12.24,12.24,12.2042,12.2185,206400.0
2012-12-03 09:45:00,17.08,17.09,17.02,17.06,141600.0,12.2185,12.2257,12.1756,12.2042,141600.0
2012-12-03 09:50:00,17.05,17.07,17.01,17.02,59600.0,12.1971,12.2114,12.1685,12.1756,59600.0
2012-12-03 09:55:00,17.01,17.06,17.01,17.06,121600.0,12.1685,12.2042,12.1685,12.2042,121600.0
2012-12-03 10:00:00,17.05,17.08,17.03,17.06,83600.0,12.1971,12.2185,12.1828,12.2042,83600.0
2012-12-03 10:05:00,17.07,17.17,17.07,17.17,76400.0,12.2114,12.2829,12.2114,12.2829,76400.0
2012-12-03 10:10:00,17.17,17.17,17.14,17.14,74800.0,12.2829,12.2829,12.2615,12.2615,74800.0
2012-12-03 10:15:00,17.14,17.17,17.11,17.11,98000.0,12.2615,12.2829,12.24,12.24,98000.0
2012-12-03 10:20:00,17.11,17.12,17.1,17.11,87200.0,12.24,12.2472,12.2329,12.24,87200.0
2012-12-03 10:25:00,17.11,17.11,17.08,17.09,50400.0,12.24,12.24,12.2185,12.2257,50400.0
2012-12-03 10:30:00,17.09,17.1,17.08,17.09,59600.0,12.2257,12.2329,12.2185,12.2257,59600.0
2012-12-03 10:35:00,17.08,17.08,17.07,17.07,79200.0,12.2185,12.2185,12.2114,12.2114,79200.0
2012-12-03 10:40:00,17.07,17.08,17.06,17.06,51600.0,12.2114,12.2185,12.2042,12.2042,51600.0
2012-12-03 10:45:00,17.06,17.08,17.04,17.08,45200.0,12.2042,12.2185,12.1899,12.2185,45200.0
2012-12-03 10:50:00,17.08,17.08,17.06,17.08,69200.0,12.2185,12.2185,12.2042,12.2185,69200.0
2012-12-03 10:55:00,17.08,17.12,17.08,17.1,71200.0,12.2185,12.2472,12.2185,12.2329,71200.0
2012-12-03 11:00:00,17.09,17.1,17.07,17.07,41600.0,12.2257,12.2329,12.2114,12.2114,41600.0
2012-12-03 11:05:00,17.07,17.09,17.06,17.09,20000.0,12.2114,12.2257,12.2042,12.2257,20000.0
2012-12-03 11:10:00,17.09,17.1,17.08,17.1,33200.0,12.2257,12.2329,12.2185,12.2329,33200.0
2012-12-03 11:15:00,17.09,17.11,17.09,17.11,34000.0,12.2257,12.24,12.2257,12.24,34000.0
2012-12-03 11:20:00,17.11,17.12,17.07,17.07,49200.0,12.24,12.2472,12.2114,12.2114,49200.0
2012-12-03 11:25:00,17.07,17.08,17.07,17.08,25200.0,12.2114,12.2185,12.2114,12.2185,25200.0
2012-12-03 11:30:00,17.08,17.11,17.07,17.11,42000.0,12.2185,12.24,12.2114,12.24,42000.0
2012-12-03 11:35:00,17.1,17.11,17.09,17.09,20000.0,12.2329,12.24,12.2257,12.2257,20000.0
2012-12-03 11:40:00,17.1,17.11,17.09,17.11,43200.0,12.2329,12.24,12.2257,12.24,43200.0
2012-12-03 11:45:00,17.1,17.13,17.1,17.12,35600.0,12.2329,12.2543,12.2329,12.2472,35600.0
2012-12-03 11:50:00,17.13,17.14,17.12,17.13,43200.0,12.2543,12.2615,12.2472,12.2543,43200.0
2012-12-03 11:55:00,17.13,17.15,17.13,17.15,39200.0,12.2543,12.2686,12.2543,12.2686,39200.0
2012-12-03 12:00:00,17.15,17.15,17.12,17.14,37200.0,12.2686,12.2686,12.2472,12.2615,37200.0
2012-12-03 12:05:00,17.13,17.15,17.13,17.14,46400.0,12.2543,12.2686,12.2543,12.2615,46400.0
2012-12-03 12:10:00,17.14,17.14,17.13,17.14,21600.0,12.2615,12.2615,12.2543,12.2615,21600.0
2012-12-03 12:15:00,17.14,17.14,17.13,17.14,30000.0,12.2615,12.2615,12.2543,12.2615,30000.0
2012-12-03 12:20:00,17.14,17.15,17.14,17.14,26800.0,12.2615,12.2686,12.2615,12.2615,26800.0
2012-12-03 12:25:00,17.14,17.16,17.13,17.14,36000.0,12.2615,12.2758,12.2543,12.2615,36000.0
2012-12-03 12:30:00,17.14,17.15,17.13,17.15,51200.0,12.2615,12.2686,12.2543,12.2686,51200.0
2012-12-03 12:35:00,17.15,17.16,17.15,17.16,30400.0,12.2686,12.2758,12.2686,12.2758,30400.0
2012-12-03 12:40:00,17.16,17.16,17.14,17.14,33200.0,12.2758,12.2758,12.2615,12.2615,33200.0
2012-12-03 12:45:00,17.14,17.14,17.13,17.13,28000.0,12.2615,12.2615,12.2543,12.2543,28000.0
2012-12-03 12:50:00,17.13,17.14,17.13,17.13,32800.0,12.2543,12.2615,12.2543,12.2543,32800.0
2012-12-03 12:55:00,17.14,17.14,17.13,17.14,15200.0,12.2615,12.2615,12.2543,12.2615,15200.0
2012-12-03 13:00:00,17.14,17.14,17.1,17.1,63600.0,12.2615,12.2615,12.2329,12.2329,63600.0
2012-12-03 13:05:00,17.1,17.11,17.1,17.11,13600.0,12.2329,12.24,12.2329,12.24,13600.0
2012-12-03 13:10:00,17.1,17.11,17.1,17.11,24800.0,12.2329,12.24,12.2329,12.24,24800.0
2012-12-03 13:15:00,17.11,17.12,17.11,17.11,50000.0,12.24,12.2472,12.24,12.24,50000.0
2012-12-03 13:20:00,17.11,17.12,17.11,17.11,23600.0,12.24,12.2472,12.24,12.24,23600.0
2012-12-03 13:25:00,17.11,17.12,17.1,17.11,30800.0,12.24,12.2472,12.2329,12.24,30800.0
2012-12-03 13:30:00,17.11,17.11,17.08,17.08,45600.0,12.24,12.24,12.2185,12.2185,45600.0
2012-12-03 13:35:00,17.08,17.09,17.06,17.07,20400.0,12.2185,12.2257,12.2042,12.2114,20400.0
2012-12-03 13:40:00,17.06,17.06,17.05,17.06,18800.0,12.2042,12.2042,12.1971,12.2042,18800.0
2012-12-03 13:45:00,17.05,17.07,17.05,17.06,30400.0,12.1971,12.2114,12.1971,12.2042,30400.0
2012-12-03 13:50:00,17.07,17.07,17.05,17.05,24400.0,12.2114,12.2114,12.1971,12.1971,24400.0
2012-12-03 13:55:00,17.05,17.07,17.05,17.07,20800.0,12.1971,12.2114,12.1971,12.2114,20800.0
2012-12-03 14:00:00,17.07,17.07,17.06,17.06,26400.0,12.2114,12.2114,12.2042,12.2042,26400.0
2012-12-03 14:05:00,17.06,17.07,17.06,17.07,42000.0,12.2042,12.2114,12.2042,12.2114,42000.0
2012-12-03 14:10:00,17.07,17.1,17.07,17.1,38400.0,12.2114,12.2329,12.2114,12.2329,38400.0
2012-12-03 14:15:00,17.1,17.11,17.08,17.09,40400.0,12.2329,12.24,12.2185,12.2257,40400.0
2012-12-03 14:20:00,17.09,17.1,17.07,17.08,38000.0,12.2257,12.2329,12.2114,12.2185,38000.0
2012-12-03 14:25:00,17.08,17.08,17.07,17.08,43200.0,12.2185,12.2185,12.2114,12.2185,43200.0
2012-12-03 14:30:00,17.08,17.08,17.07,17.07,52800.0,12.2185,12.2185,12.2114,12.2114,52800.0
2012-12-03 14:35:00,17.07,17.07,17.05,17.05,38800.0,12.2114,12.2114,12.1971,12.1971,38800.0
2012-12-03 14:40:00,17.05,17.07,17.04,17.06,40000.0,12.1971,12.2114,12.1899,12.2042,40000.0
2012-12-03 14:45:00,17.06,17.07,17.05,17.06,42800.0,12.2042,12.2114,12.1971,12.2042,42800.0
2012-12-03 14:50:00,17.06,17.07,17.05,17.06,35200.0,12.2042,12.2114,12.1971,12.2042,35200.0
2012-12-03 14:55:00,17.06,17.07,17.06,17.07,41600.0,12.2042,12.2114,12.2042,12.2114,41600.0
2012-12-03 15:00:00,17.07,17.1,17.06,17.09,60400.0,12.2114,12.2329,12.2042,12.2257,60400.0
2012-12-03 15:05:00,17.09,17.09,17.06,17.06,107200.0,12.2257,12.2257,12.2042,12.2042,107200.0
2012-12-03 15:10:00,17.06,17.09,17.04,17.08,39600.0,12.2042,12.2257,12.1899,12.2185,39600.0
2012-12-03 15:15:00,17.08,17.09,17.05,17.06,80000.0,12.2185,12.2257,12.1971,12.2042,80000.0
2012-12-03 15:20:00,17.06,17.08,17.06,17.08,156800.0,12.2042,12.2185,12.2042,12.2185,156800.0
2012-12-03 15:25:00,17.08,17.08,17.07,17.08,72800.0,12.2185,12.2185,12.2114,12.2185,72800.0
2012-12-03 15:30:00,17.08,17.11,17.08,17.11,70400.0,12.2185,12.24,12.2185,12.24,70400.0
2012-12-03 15:35:00,17.11,17.11,17.1,17.1,82800.0,12.24,12.24,12.2329,12.2329,82800.0
2012-12-03 15:40:00,17.11,17.12,17.1,17.11,106800.0,12.24,12.2472,12.2329,12.24,106800.0
2012-12-03 15:45:00,17.11,17.13,17.09,17.09,180800.0,12.24,12.2543,12.2257,12.2257,180800.0
2012-12-03 15:50:00,17.09,17.11,17.09,17.1,90800.0,12.2257,12.24,12.2257,12.2329,90800.0
2012-12-03 15:55:00,17.11,17.11,17.07,17.08,274800.0,12.24,12.24,12.2114,12.2185,274800.0
2012-12-04 09:30:00,17.09,17.12,17.07,17.11,87200.0,12.2257,12.2472,12.2114,12.24,87200.0
2012-12-04 09:35:00,17.11,17.12,17.05,17.05,43600.0,12.24,12.2472,12.1971,12.1971,43600.0
2012-12-04 09:40:00,17.05,17.09,17.05,17.09,47200.0,12.1971,12.2257,12.1971,12.2257,47200.0
2012-12-04 09:45:00,17.1,17.11,17.07,17.07,36000.0,12.2329,12.24,12.2114,12.2114,36000.0
2012-12-04 09:50:00,17.07,17.08,17.06,17.07,78000.0,12.2114,12.2185,12.2042,12.2114,78000.0
2012-12-04 09:55:00,17.08,17.08,17.07,17.07,36000.0,12.2185,12.2185,12.2114,12.2114,36000.0
2012-12-04 10:00:00,17.07,17.08,17.07,17.08,48400.0,12.2114,12.2185,12.2114,12.2185,48400.0
2012-12-04 10:05:00,17.07,17.11,17.07,17.11,40000.0,12.2114,12.24,12.2114,12.24,40000.0
2012-12-04 10:10:00,17.11,17.13,17.11,17.11,46000.0,12.24,12.2543,12.24,12.24,46000.0
2012-12-04 10:15:00,17.11,17.14,17.11,17.13,67200.0,12.24,12.2615,12.24,12.2543,67200.0
2012-12-04 10:20:00,17.13,17.13,17.1,17.11,68800.0,12.2543,12.2543,12.2329,12.24,68800.0
2012-12-04 10:25:00,17.11,17.11,17.08,17.08,51600.0,12.24,12.24,12.2185,12.2185,51600.0
2012-12-04 10:30:00,17.09,17.12,17.09,17.11,40400.0,12.2257,12.2472,12.2257,12.24,40400.0
2012-12-04 10:35:00,17.12,17.13,17.1,17.11,30000.0,12.2472,12.2543,12.2329,12.24,30000.0
2012-12-04 10:40:00,17.11,17.11,17.1,17.11,44400.0,12.24,12.24,12.2329,12.24,44400.0
2012-12-04 10:45:00,17.12,17.13,17.1,17.11,107200.0,12.2472,12.2543,12.2329,12.24,107200.0
2012-12-04 10:50:00,17.1,17.1,17.07,17.07,29200.0,12.2329,12.2329,12.2114,12.2114,29200.0
2012-12-04 10:55:00,17.07,17.09,17.07,17.07,59600.0,12.2114,12.2257,12.2114,12.2114,59600.0
2012-12-04 11:00:00,17.07,17.09,17.07,17.07,59600.0,12.2114,12.2257,12.2114,12.2114,59600.0
2012-12-04 11:05:00,17.07,17.07,17.06,17.07,24000.0,12.2114,12.2114,12.2042,12.2114,24000.0
2012-12-04 11:10:00,17.07,17.09,17.07,17.08,33200.0,12.2114,12.2257,12.2114,12.2185,33200.0
2012-12-04 11:15:00,17.08,17.09,17.07,17.07,42400.0,12.2185,12.2257,12.2114,12.2114,42400.0
2012-12-04 11:20:00,17.07,17.07,17.06,17.06,43200.0,12.2114,12.2114,12.2042,12.2042,43200.0
2012-12-04 11:25:00,17.06,17.07,17.06,17.06,42000.0,12.2042,12.2114,12.2042,12.2042,42000.0
2012-12-04 11:30:00,17.06,17.06,17.04,17.04,30800.0,12.2042,12.2042,12.1899,12.1899,30800.0
2012-12-04 11:35:00,17.04,17.05,17.03,17.04,26800.0,12.1899,12.1971,12.1828,12.1899,26800.0
2012-12-04 11:40:00,17.04,17.06,17.03,17.05,27200.0,12.1899,12.2042,12.1828,12.1971,27200.0
2012-12-04 11:45:00,17.06,17.06,17.03,17.05,30400.0,12.2042,12.2042,12.1828,12.1971,30400.0
2012-12-04 11:50:00,17.04,17.04,17.03,17.04,24800.0,12.1899,12.1899,12.1828,12.1899,24800.0
2012-12-04 11:55:00,17.04,17.05,17.03,17.04,28800.0,12.1899,12.1971,12.1828,12.1899,28800.0
2012-12-04 12:00:00,17.04,17.05,17.02,17.02,37600.0,12.1899,12.1971,12.1756,12.1756,37600.0
2012-12-04 12:05:00,17.02,17.03,17.0,17.02,38000.0,12.1756,12.1828,12.1613,12.1756,38000.0
2012-12-04 12:10:00,17.02,17.04,17.02,17.02,28800.0,12.1756,12.1899,12.1756,12.1756,28800.0
2012-12-04 12:15:00,17.02,17.04,17.01,17.02,34000.0,12.1756,12.1899,12.1685,12.1756,34000.0
2012-12-04 12:20:00,17.02,17.02,17.0,17.0,57200.0,12.1756,12.1756,12.1613,12.1613,57200.0
2012-12-04 12:25:00,17.0,17.04,17.0,17.04,72400.0,12.1613,12.1899,12.1613,12.1899,72400.0
2012-12-04 12:30:00,17.03,17.03,17.01,17.01,34800.0,12.1828,12.1828,12.1685,12.1685,34800.0
2012-12-04 12:35:00,17.01,17.02,17.01,17.01,81200.0,12.1685,12.1756,12.1685,12.1685,81200.0
2012-12-04 12:40:00,17.01,17.03,17.01,17.02,47200.0,12.1685,12.1828,12.1685,12.1756,47200.0
2012-12-04 12:45:00,17.01,17.02,17.01,17.02,64400.0,12.1685,12.1756,12.1685,12.1756,64400.0
2012-12-04 12:50:00,17.02,17.02,17.01,17.02,35600.0,12.1756,12.1756,12.1685,12.1756,35600.0
2012-12-04 12:55:00,17.02,17.02,17.01,17.02,40800.0,12.1756,12.1756,12.1685,12.1756,40800.0
2012-12-04 13:00:00,17.02,17.02,17.0,17.0,52000.0,12.1756,12.1756,12.1613,12.1613,52000.0
2012-12-04 13:05:00,17.0,17.02,17.0,17.01,24000.0,12.1613,12.1756,12.1613,12.1685,24000.0
2012-12-04 13:10:00,17.01,17.02,16.99,16.99,33600.0,12.1685,12.1756,12.1542,12.1542,33600.0
2012-12-04 13:15:00,17.0,17.0,16.99,16.99,51200.0,12.1613,12.1613,12.1542,12.1542,51200.0
2012-12-04 13:20:00,16.99,17.0,16.99,16.99,26400.0,12.1542,12.1613,12.1542,12.1542,26400.0
2012-12-04 13:25:00,16.99,17.0,16.99,16.99,74400.0,12.1542,12.1613,12.1542,12.1542,74400.0
2012-12-04 13:30:00,16.99,16.99,16.97,16.97,49200.0,12.1542,12.1542,12.1399,12.1399,49200.0
2012-12-04 13:35:00,16.97,16.99,16.97,16.98,75200.0,12.1399,12.1542,12.1399,12.147,75200.0
2012-12-04 13:40:00,16.98,16.99,16.98,16.99,53600.0,12.147,12.1542,12.147,12.1542,53600.0
2012-12-04 13:45:00,16.98,16.98,16.98,16.98,35600.0,12.147,12.147,12.147,12.147,35600.0
2012-12-04 13:50:00,16.98,16.99,16.98,16.99,30400.0,12.147,12.1542,12.147,12.1542,30400.0
2012-12-04 13:55:00,16.99,16.99,16.97,16.98,35600.0,12.1542,12.1542,12.1399,12.147,35600.0
2012-12-04 14:00:00,16.98,16.99,16.97,16.99,92000.0,12.147,12.1542,12.1399,12.1542,92000.0
2012-12-04 14:05:00,16.99,17.0,16.98,17.0,36000.0,12.1542,12.1613,12.147,12.1613,36000.0
2012-12-04 14:10:00,16.99,16.99,16.97,16.98,50400.0,12.1542,12.1542,12.1399,12.147,50400.0
2012-12-04 14:15:00,16.98,16.98,16.96,16.96,43200.0,12.147,12.147,12.1327,12.1327,43200.0
2012-12-04 14:20:00,16.96,16.97,16.96,16.96,34400.0,12.1327,12.1399,12.1327,12.1327,34400.0
2012-12-04 14:25:00,16.97,16.97,16.96,16.96,38400.0,12.1399,12.1399,12.1327,12.1327,38400.0
2012-12-04 14:30:00,16.96,16.98,16.96,16.98,44800.0,12.1327,12.147,12.1327,12.147,44800.0
2012-12-04 14:35:00,16.98,16.98,16.96,16.97,45600.0,12.147,12.147,12.1327,12.1399,45600.0
2012-12-04 14:40:00,16.97,16.98,16.96,16.96,62000.0,12.1399,12.147,12.1327,12.1327,62000.0
2012-12-04 14:45:00,16.97,16.97,16.96,16.96,31600.0,12.1399,12.1399,12.1327,12.1327,31600.0
2012-12-04 14:50:00,16.97,16.97,16.96,16.96,31200.0,12.1399,12.1399,12.1327,12.1327,31200.0
2012-12-04 14:55:00,16.96,16.97,16.96,16.96,55200.0,12.1327,12.1399,12.1327,12.1327,55200.0
2012-12-04 15:00:00,16.96,16.98,16.96,16.98,52000.0,12.1327,12.147,12.1327,12.147,52000.0
2012-12-04 15:05:00,16.98,17.0,16.98,17.0,52800.0,12.147,12.1613,12.147,12.1613,52800.0
2012-12-04 15:10:00,17.0,17.0,16.99,17.0,34000.0,12.1613,12.1613,12.1542,12.1613,34000.0
2012-12-04 15:15:00,17.0,17.0,16.98,16.99,65600.0,12.1613,12.1613,12.147,12.1542,65600.0
2012-12-04 15:20:00,16.99,16.99,16.98,16.99,66000.0,12.1542,12.1542,12.147,12.1542,66000.0
2012-12-04 15:25:00,16.99,17.0,16.98,17.0,54400.0,12.1542,12.1613,12.147,12.1613,54400.0
2012-12-04 15:30:00,17.0,17.0,16.98,16.98,61200.0,12.1613,12.1613,12.147,12.147,61200.0
2012-12-04 15:35:00,16.98,16.99,16.98,16.98,63600.0,12.147,12.1542,12.147,12.147,63600.0
2012-12-04 15:40:00,16.99,16.99,16.97,16.98,71600.0,12.1542,12.1542,12.1399,12.147,71600.0
2012-12-04 15:45:00,16.98,16.98,16.96,16.97,142000.0,12.147,12.147,12.1327,12.1399,142000.0
2012-12-04 15:50:00,16.97,16.97,16.96,16.97,160400.0,12.1399,12.1399,12.1327,12.1399,160400.0
2012-12-04 15:55:00,16.97,16.98,16.97,16.98,392000.0,12.1399,12.147,12.1399,12.147,392000.0
2012-12-05 09:30:00,16.99,17.02,16.97,16.97,112400.0,12.1542,12.1756,12.1399,12.1399,112400.0
2012-12-05 09:35:00,16.97,17.02,16.95,16.99,41600.0,12.1399,12.1756,12.1255,12.1542,41600.0
2012-12-05 09:40:00,16.98,17.0,16.98,16.98,29600.0,12.147,12.1613,12.147,12.147,29600.0
2012-12-05 09:45:00,16.97,16.98,16.96,16.97,72000.0,12.1399,12.147,12.1327,12.1399,72000.0
2012-12-05 09:50:00,16.97,16.99,16.97,16.98,42000.0,12.1399,12.1542,12.1399,12.147,42000.0
2012-12-05 09:55:00,16.98,16.99,16.96,16.99,100400.0,12.147,12.1542,12.1327,12.1542,100400.0
2012-12-05 10:00:00,17.0,17.03,16.98,16.98,59600.0,12.1613,12.1828,12.147,12.147,59600.0
2012-12-05 10:05:00,16.98,16.99,16.97,16.99,28400.0,12.147,12.1542,12.1399,12.1542,28400.0
2012-12-05 10:10:00,16.98,17.0,16.98,16.98,50800.0,12.147,12.1613,12.147,12.147,50800.0
2012-12-05 10:15:00,16.99,17.01,16.99,17.01,17600.0,12.1542,12.1685,12.1542,12.1685,17600.0
2012-12-05 10:20:00,17.01,17.02,17.0,17.0,51200.0,12.1685,12.1756,12.1613,12.1613,51200.0
2012-12-05 10:25:00,17.0,17.01,17.0,17.0,24000.0,12.1613,12.1685,12.1613,12.1613,24000.0
2012-12-05 10:30:00,17.0,17.04,17.0,17.02,95600.0,12.1613,12.1899,12.1613,12.1756,95600.0
2012-12-05 10:35:00,17.03,17.05,17.02,17.03,50800.0,12.1828,12.1971,12.1756,12.1828,50800.0
2012-12-05 10:40:00,17.02,17.03,17.0,17.0,42000.0,12.1756,12.1828,12.1613,12.1613,42000.0
2012-12-05 10:45:00,17.0,17.03,17.0,17.03,60400.0,12.1613,12.1828,12.1613,12.1828,60400.0
2012-12-05 10:50:00,17.03,17.03,16.98,16.99,26800.0,12.1828,12.1828,12.147,12.1542,26800.0
2012-12-05 10:55:00,16.98,17.01,16.98,17.0,41600.0,12.147,12.1685,12.147,12.1613,41600.0
2012-12-05 11:00:00,17.0,17.01,16.98,17.0,29600.0,12.1613,12.1685,12.147,12.1613,29600.0
2012-12-05 11:05:00,16.99,16.99,16.97,16.97,72400.0,12.1542,12.1542,12.1399,12.1399,72400.0
2012-12-05 11:10:00,16.98,17.01,16.98,17.01,30800.0,12.147,12.1685,12.147,12.1685,30800.0
2012-12-05 11:15:00,17.0,17.01,16.99,17.0,62400.0,12.1613,12.1685,12.1542,12.1613,62400.0
2012-12-05 11:20:00,17.0,17.02,16.98,17.02,33200.0,12.1613,12.1756,12.147,12.1756,33200.0
2012-12-05 11:25:00,17.02,17.04,17.02,17.03,32800.0,12.1756,12.1899,12.1756,12.1828,32800.0
2012-12-05 11:30:00,17.04,17.07,17.04,17.06,41200.0,12.1899,12.2114,12.1899,12.2042,41200.0
2012-12-05 11:35:00,17.06,17.07,17.06,17.06,28800.0,12.2042,12.2114,12.2042,12.2042,28800.0
2012-12-05 11:40:00,17.06,17.08,17.05,17.07,39600.0,12.2042,12.2185,12.1971,12.2114,39600.0
2012-12-05 11:45:00,17.07,17.07,17.07,17.07,67200.0,12.2114,12.2114,12.2114,12.2114,67200.0
2012-12-05 11:50:00,17.07,17.08,17.06,17.08,49600.0,12.2114,12.2185,12.2042,12.2185,49600.0
2012-12-05 11:55:00,17.09,17.11,17.08,17.08,160400.0,12.2257,12.24,12.2185,12.2185,160400.0
2012-12-05 12:00:00,17.08,17.12,17.08,17.11,39600.0,12.2185,12.2472,12.2185,12.24,39600.0
2012-12-05 12:05:00,17.12,17.14,17.11,17.12,60800.0,12.2472,12.2615,12.24,12.2472,60800.0
2012-12-05 12:10:00,17.12,17.13,17.11,17.12,28000.0,12.2472,12.2543,12.24,12.2472,28000.0
2012-12-05 12:15:00,17.12,17.12,17.1,17.1,22400.0,12.2472,12.2472,12.2329,12.2329,22400.0
2012-12-05 12:20:00,17.1,17.12,17.1,17.11,42400.0,12.2329,12.2472,12.2329,12.24,42400.0
2012-12-05 12:25:00,17.11,17.11,17.09,17.1,20400.0,12.24,12.24,12.2257,12.2329,20400.0
2012-12-05 12:30:00,17.1,17.13,17.1,17.12,42800.0,12.2329,12.2543,12.2329,12.2472,42800.0
2012-12-05 12:35:00,17.12,17.14,17.11,17.14,34800.0,12.2472,12.2615,12.24,12.2615,34800.0
2012-12-05 12:40:00,17.14,17.19,17.13,17.18,107600.0,12.2615,12.2972,12.2543,12.2901,107600.0
2012-12-05 12:45:00,17.19,17.22,17.18,17.22,69200.0,12.2972,12.3187,12.2901,12.3187,69200.0
2012-12-05 12:50:00,17.22,17.25,17.22,17.25,94400.0,12.3187,12.3402,12.3187,12.3402,94400.0
2012-12-05 12:55:00,17.25,17.28,17.25,17.25,184800.0,12.3402,12.3616,12.3402,12.3402,184800.0
2012-12-05 13:00:00,17.25,17.25,17.23,17.24,188000.0,12.3402,12.3402,12.3259,12.333,188000.0
2012-12-05 13:05:00,17.24,17.27,17.24,17.27,109600.0,12.333,12.3545,12.333,12.3545,109600.0
2012-12-05 13:10:00,17.26,17.27,17.23,17.23,78800.0,12.3473,12.3545,12.3259,12.3259,78800.0
2012-12-05 13:15:00,17.23,17.24,17.22,17.23,67600.0,12.3259,12.333,12.3187,12.3259,67600.0
2012-12-05 13:20:00,17.23,17.23,17.21,17.22,58800.0,12.3259,12.3259,12.3115,12.3187,58800.0
2012-12-05 13:25:00,17.22,17.24,17.22,17.24,50800.0,12.3187,12.333,12.3187,12.333,50800.0
2012-12-05 13:30:00,17.24,17.27,17.24,17.26,161600.0,12.333,12.3545,12.333,12.3473,161600.0
2012-12-05 13:35:00,17.26,17.28,17.25,17.26,163600.0,12.3473,12.3616,12.3402,12.3473,163600.0
2012-12-05 13:40:00,17.26,17.28,17.25,17.27,71200.0,12.3473,12.3616,12.3402,12.3545,71200.0
2012-12-05 13:45:00,17.27,17.3,17.27,17.3,74400.0,12.3545,12.3759,12.3545,12.3759,74400.0
2012-12-05 13:50:00,17.3,17.31,17.29,17.31,251600.0,12.3759,12.3831,12.3688,12.3831,251600.0
2012-12-05 13:55:00,17.31,17.31,17.28,17.28,74400.0,12.3831,12.3831,12.3616,12.3616,74400.0
2012-12-05 14:00:00,17.28,17.33,17.28,17.33,91200.0,12.3616,12.3974,12.3616,12.3974,91200.0
2012-12-05 14:05:00,17.33,17.35,17.33,17.34,82000.0,12.3974,12.4117,12.3974,12.4045,82000.0
2012-12-05 14:10:00,17.34,17.36,17.34,17.34,107600.0,12.4045,12.4189,12.4045,12.4045,107600.0
2012-12-05 14:15:00,17.34,17.37,17.34,17.37,86000.0,12.4045,12.426,12.4045,12.426,86000.0
2012-12-05 14:20:00,17.36,17.36,17.29,17.29,35600.0,12.4189,12.4189,12.3688,12.3688,35600.0
2012-12-05 14:25:00,17.29,17.3,17.27,17.27,46400.0,12.3688,12.3759,12.3545,12.3545,46400.0
2012-12-05 14:30:00,17.27,17.28,17.26,17.28,96800.0,12.3545,12.3616,12.3473,12.3616,96800.0
2012-12-05 14:35:00,17.28,17.31,17.28,17.31,66400.0,12.3616,12.3831,12.3616,12.3831,66400.0
2012-12-05 14:40:00,17.31,17.31,17.26,17.27,22000.0,12.3831,12.3831,12.3473,12.3545,22000.0
2012-12-05 14:45:00,17.27,17.27,17.24,17.27,64800.0,12.3545,12.3545,12.333,12.3545,64800.0
2012-12-05 14:50:00,17.28,17.32,17.28,17.32,67600.0,12.3616,12.3902,12.3616,12.3902,67600.0
2012-12-05 14:55:00,17.32,17.35,17.31,17.34,99600.0,12.3902,12.4117,12.3831,12.4045,99600.0
2012-12-05 15:00:00,17.33,17.33,17.29,17.31,209200.0,12.3974,12.3974,12.3688,12.3831,209200.0
2012-12-05 15:05:00,17.31,17.36,17.31,17.34,113600.0,12.3831,12.4189,12.3831,12.4045,113600.0
2012-12-05 15:10:00,17.34,17.35,17.3,17.35,116000.0,12.4045,12.4117,12.3759,12.4117,116000.0
2012-12-05 15:15:00,17.34,17.37,17.34,17.37,142800.0,12.4045,12.426,12.4045,12.426,142800.0
2012-12-05 15:20:00,17.37,17.38,17.35,17.38,112800.0,12.426,12.4332,12.4117,12.4332,112800.0
2012-12-05 15:25:00,17.38,17.41,17.37,17.4,138800.0,12.4332,12.4546,12.426,12.4475,138800.0
2012-12-05 15:30:00,17.39,17.4,17.36,17.36,115200.0,12.4403,12.4475,12.4189,12.4189,115200.0
2012-12-05 15:35:00,17.36,17.36,17.33,17.33,118800.0,12.4189,12.4189,12.3974,12.3974,118800.0
2012-12-05 15:40:00,17.33,17.33,17.31,17.32,95600.0,12.3974,12.3974,12.3831,12.3902,95600.0
2012-12-05 15:45:00,17.32,17.33,17.3,17.31,145200.0,12.3902,12.3974,12.3759,12.3831,145200.0
2012-12-05 15:50:00,17.31,17.31,17.3,17.31,189600.0,12.3831,12.3831,12.3759,12.3831,189600.0
2012-12-05 15:55:00,17.31,17.31,17.27,17.29,440000.0,12.3831,12.3831,12.3545,12.3688,440000.0
2012-12-06 09:30:00,17.32,17.33,17.27,17.32,148800.0,12.3902,12.3974,12.3545,12.3902,148800.0
2012-12-06 09:35:00,17.34,17.41,17.33,17.38,41600.0,12.4045,12.4546,12.3974,12.4332,41600.0
2012-12-06 09:40:00,17.38,17.38,17.31,17.33,33600.0,12.4332,12.4332,12.3831,12.3974,33600.0
2012-12-06 09:45:00,17.33,17.33,17.3,17.31,26800.0,12.3974,12.3974,12.3759,12.3831,26800.0
2012-12-06 09:50:00,17.3,17.34,17.29,17.33,47200.0,12.3759,12.4045,12.3688,12.3974,47200.0
2012-12-06 09:55:00,17.33,17.34,17.3,17.31,45200.0,12.3974,12.4045,12.3759,12.3831,45200.0
2012-12-06 10:00:00,17.31,17.34,17.3,17.3,92800.0,12.3831,12.4045,12.3759,12.3759,92800.0
2012-12-06 10:05:00,17.3,17.32,17.3,17.31,32000.0,12.3759,12.3902,12.3759,12.3831,32000.0
2012-12-06 10:10:00,17.31,17.33,17.29,17.3,96000.0,12.3831,12.3974,12.3688,12.3759,96000.0
2012-12-06 10:15:00,17.31,17.33,17.28,17.28,95600.0,12.3831,12.3974,12.3616,12.3616,95600.0
2012-12-06 10:20:00,17.29,17.33,17.28,17.28,28800.0,12.3688,12.3974,12.3616,12.3616,28800.0
2012-12-06 10:25:00,17.28,17.3,17.28,17.3,59200.0,12.3616,12.3759,12.3616,12.3759,59200.0
2012-12-06 10:30:00,17.3,17.3,17.27,17.28,68800.0,12.3759,12.3759,12.3545,12.3616,68800.0
2012-12-06 10:35:00,17.28,17.28,17.25,17.26,50800.0,12.3616,12.3616,12.3402,12.3473,50800.0
2012-12-06 10:40:00,17.26,17.26,17.22,17.22,34800.0,12.3473,12.3473,12.3187,12.3187,34800.0
2012-12-06 10:45:00,17.22,17.27,17.21,17.26,42000.0,12.3187,12.3545,12.3115,12.3473,42000.0
2012-12-06 10:50:00,17.26,17.26,17.25,17.25,28400.0,12.3473,12.3473,12.3402,12.3402,28400.0
2012-12-06 10:55:00,17.25,17.29,17.25,17.28,112400.0,12.3402,12.3688,12.3402,12.3616,112400.0
2012-12-06 11:00:00,17.29,17.32,17.29,17.32,57600.0,12.3688,12.3902,12.3688,12.3902,57600.0
2012-12-06 11:05:00,17.32,17.32,17.3,17.3,26400.0,12.3902,12.3902,12.3759,12.3759,26400.0
2012-12-06 11:10:00,17.3,17.33,17.3,17.32,56400.0,12.3759,12.3974,12.3759,12.3902,56400.0
2012-12-06 11:15:00,17.32,17.32,17.3,17.31,48400.0,12.3902,12.3902,12.3759,12.3831,48400.0
2012-12-06 11:20:00,17.31,17.33,17.31,17.33,18400.0,12.3831,12.3974,12.3831,12.3974,18400.0
2012-12-06 11:25:00,17.33,17.33,17.31,17.32,29200.0,12.3974,12.3974,12.3831,12.3902,29200.0
2012-12-06 11:30:00,17.32,17.32,17.31,17.31,80800.0,12.3902,12.3902,12.3831,12.3831,80800.0
2012-12-06 11:35:00,17.3,17.31,17.28,17.3,108400.0,12.3759,12.3831,12.3616,12.3759,108400.0
2012-12-06 11:40:00,17.29,17.3,17.28,17.29,28400.0,12.3688,12.3759,12.3616,12.3688,28400.0
2012-12-06 11:45:00,17.28,17.31,17.28,17.31,12800.0,12.3616,12.3831,12.3616,12.3831,12800.0
2012-12-06 11:50:00,17.31,17.33,17.31,17.33,34000.0,12.3831,12.3974,12.3831,12.3974,34000.0
2012-12-06 11:55:00,17.32,17.33,17.31,17.32,9600.0,12.3902,12.3974,12.3831,12.3902,9600.0
2012-12-06 12:00:00,17.32,17.32,17.31,17.32,13200.0,12.3902,12.3902,12.3831,12.3902,13200.0
2012-12-06 12:05:00,17.32,17.32,17.31,17.32,18800.0,12.3902,12.3902,12.3831,12.3902,18800.0
2012-12-06 12:10:00,17.31,17.33,17.3,17.31,29200.0,12.3831,12.3974,12.3759,12.3831,29200.0
2012-12-06 12:15:00,17.31,17.32,17.3,17.31,47200.0,12.3831,12.3902,12.3759,12.3831,47200.0
2012-12-06 12:20:00,17.31,17.32,17.31,17.32,10800.0,12.3831,12.3902,12.3831,12.3902,10800.0
2012-12-06 12:25:00,17.32,17.33,17.31,17.31,30000.0,12.3902,12.3974,12.3831,12.3831,30000.0
2012-12-06 12:30:00,17.31,17.32,17.31,17.31,5200.0,12.3831,12.3902,12.3831,12.3831,5200.0
2012-12-06 12:35:00,17.31,17.32,17.31,17.31,14800.0,12.3831,12.3902,12.3831,12.3831,14800.0
2012-12-06 12:40:00,17.31,17.31,17.28,17.29,19200.0,12.3831,12.3831,12.3616,12.3688,19200.0
2012-12-06 12:45:00,17.29,17.29,17.28,17.29,18400.0,12.3688,12.3688,12.3616,12.3688,18400.0
2012-12-06 12:50:00,17.29,17.29,17.28,17.28,20400.0,12.3688,12.3688,12.3616,12.3616,20400.0
2012-12-06 12:55:00,17.28,17.29,17.27,17.27,11600.0,12.3616,12.3688,12.3545,12.3545,11600.0
2012-12-06 13:00:00,17.28,17.29,17.27,17.28,32800.0,12.3616,12.3688,12.3545,12.3616,32800.0
2012-12-06 13:05:00,17.29,17.3,17.29,17.3,16000.0,12.3688,12.3759,12.3688,12.3759,16000.0
2012-12-06 13:10:00,17.3,17.31,17.3,17.3,14000.0,12.3759,12.3831,12.3759,12.3759,14000.0
2012-12-06 13:15:00,17.3,17.31,17.3,17.31,19200.0,12.3759,12.3831,12.3759,12.3831,19200.0
2012-12-06 13:20:00,17.31,17.31,17.29,17.3,24800.0,12.3831,12.3831,12.3688,12.3759,24800.0
2012-12-06 13:25:00,17.31,17.31,17.29,17.29,34400.0,12.3831,12.3831,12.3688,12.3688,34400.0
2012-12-06 13:30:00,17.3,17.31,17.29,17.31,11200.0,12.3759,12.3831,12.3688,12.3831,11200.0
2012-12-06 13:35:00,17.3,17.31,17.29,17.3,46000.0,12.3759,12.3831,12.3688,12.3759,46000.0
2012-12-06 13:40:00,17.3,17.3,17.29,17.3,18000.0,12.3759,12.3759,12.3688,12.3759,18000.0
2012-12-06 13:45:00,17.3,17.31,17.3,17.3,34800.0,12.3759,12.3831,12.3759,12.3759,34800.0
2012-12-06 13:50:00,17.3,17.31,17.27,17.28,38400.0,12.3759,12.3831,12.3545,12.3616,38400.0
2012-12-06 13:55:00,17.27,17.29,17.27,17.29,34000.0,12.3545,12.3688,12.3545,12.3688,34000.0
2012-12-06 14:00:00,17.29,17.29,17.27,17.27,22400.0,12.3688,12.3688,12.3545,12.3545,22400.0
2012-12-06 14:05:00,17.27,17.28,17.25,17.25,23600.0,12.3545,12.3616,12.3402,12.3402,23600.0
2012-12-06 14:10:00,17.26,17.26,17.25,17.26,19600.0,12.3473,12.3473,12.3402,12.3473,19600.0
2012-12-06 14:15:00,17.27,17.27,17.27,17.27,14800.0,12.3545,12.3545,12.3545,12.3545,14800.0
2012-12-06 14:20:00,17.27,17.28,17.27,17.28,23200.0,12.3545,12.3616,12.3545,12.3616,23200.0
2012-12-06 14:25:00,17.27,17.28,17.27,17.28,18000.0,12.3545,12.3616,12.3545,12.3616,18000.0
2012-12-06 14:30:00,17.28,17.3,17.27,17.3,48000.0,12.3616,12.3759,12.3545,12.3759,48000.0
2012-12-06 14:35:00,17.3,17.3,17.29,17.3,47600.0,12.3759,12.3759,12.3688,12.3759,47600.0
2012-12-06 14:40:00,17.3,17.3,17.28,17.28,31200.0,12.3759,12.3759,12.3616,12.3616,31200.0
2012-12-06 14:45:00,17.28,17.29,17.26,17.27,92400.0,12.3616,12.3688,12.3473,12.3545,92400.0
2012-12-06 14:50:00,17.27,17.29,17.27,17.29,24000.0,12.3545,12.3688,12.3545,12.3688,24000.0
2012-12-06 14:55:00,17.28,17.29,17.26,17.28,74400.0,12.3616,12.3688,12.3473,12.3616,74400.0
2012-12-06 15:00:00,17.28,17.29,17.28,17.28,32800.0,12.3616,12.3688,12.3616,12.3616,32800.0
2012-12-06 15:05:00,17.28,17.3,17.28,17.29,27600.0,12.3616,12.3759,12.3616,12.3688,27600.0
2012-12-06 15:10:00,17.29,17.3,17.29,17.29,34400.0,12.3688,12.3759,12.3688,12.3688,34400.0
2012-12-06 15:15:00,17.29,17.3,17.29,17.29,52800.0,12.3688,12.3759,12.3688,12.3688,52800.0
2012-12-06 15:20:00,17.29,17.3,17.28,17.28,39200.0,12.3688,12.3759,12.3616,12.3616,39200.0
2012-12-06 15:25:00,17.28,17.29,17.27,17.27,30800.0,12.3616,12.3688,12.3545,12.3545,30800.0
2012-12-06 15:30:00,17.27,17.29,17.27,17.29,53200.0,12.3545,12.3688,12.3545,12.3688,53200.0
2012-12-06 15:35:00,17.29,17.3,17.28,17.29,59600.0,12.3688,12.3759,12.3616,12.3688,59600.0
2012-12-06 15:40:00,17.28,17.29,17.28,17.29,36400.0,12.3616,12.3688,12.3616,12.3688,36400.0
2012-12-06 15:45:00,17.29,17.3,17.28,17.29,62400.0,12.3688,12.3759,12.3616,12.3688,62400.0
2012-12-06 15:50:00,17.29,17.3,17.28,17.3,89200.0,12.3688,12.3759,12.3616,12.3759,89200.0
2012-12-06 15:55:00,17.29,17.3,17.28,17.29,212400.0,12.3688,12.3759,12.3616,12.3688,212400.0
2012-12-07 09:30:00,17.31,17.4,17.28,17.4,168800.0,12.3831,12.4475,12.3616,12.4475,168800.0
2012-12-07 09:35:00,17.4,17.4,17.27,17.3,60400.0,12.4475,12.4475,12.3545,12.3759,60400.0
2012-12-07 09:40:00,17.29,17.35,17.29,17.31,34000.0,12.3688,12.4117,12.3688,12.3831,34000.0
2012-12-07 09:45:00,17.32,17.33,17.28,17.3,75200.0,12.3902,12.3974,12.3616,12.3759,75200.0
2012-12-07 09:50:00,17.31,17.33,17.3,17.3,48800.0,12.3831,12.3974,12.3759,12.3759,48800.0
2012-12-07 09:55:00,17.3,17.34,17.28,17.33,58400.0,12.3759,12.4045,12.3616,12.3974,58400.0
2012-12-07 10:00:00,17.33,17.33,17.28,17.31,25200.0,12.3974,12.3974,12.3616,12.3831,25200.0
2012-12-07 10:05:00,17.31,17.31,17.28,17.28,27600.0,12.3831,12.3831,12.3616,12.3616,27600.0
2012-12-07 10:10:00,17.28,17.3,17.28,17.3,28400.0,12.3616,12.3759,12.3616,12.3759,28400.0
2012-12-07 10:15:00,17.3,17.32,17.3,17.32,74800.0,12.3759,12.3902,12.3759,12.3902,74800.0
2012-12-07 10:20:00,17.31,17.34,17.31,17.33,29200.0,12.3831,12.4045,12.3831,12.3974,29200.0
2012-12-07 10:25:00,17.33,17.34,17.31,17.32,29200.0,12.3974,12.4045,12.3831,12.3902,29200.0
2012-12-07 10:30:00,17.32,17.32,17.29,17.29,18000.0,12.3902,12.3902,12.3688,12.3688,18000.0
2012-12-07 10:35:00,17.3,17.31,17.29,17.29,33600.0,12.3759,12.3831,12.3688,12.3688,33600.0
2012-12-07 10:40:00,17.29,17.32,17.29,17.31,54400.0,12.3688,12.3902,12.3688,12.3831,54400.0
2012-12-07 10:45:00,17.31,17.32,17.31,17.32,16400.0,12.3831,12.3902,12.3831,12.3902,16400.0
2012-12-07 10:50:00,17.32,17.32,17.29,17.29,48400.0,12.3902,12.3902,12.3688,12.3688,48400.0
2012-12-07 10:55:00,17.29,17.29,17.28,17.29,40000.0,12.3688,12.3688,12.3616,12.3688,40000.0
2012-12-07 11:00:00,17.28,17.31,17.27,17.28,84400.0,12.3616,12.3831,12.3545,12.3616,84400.0
2012-12-07 11:05:00,17.27,17.29,17.27,17.28,51600.0,12.3545,12.3688,12.3545,12.3616,51600.0
2012-12-07 11:10:00,17.28,17.3,17.28,17.29,21600.0,12.3616,12.3759,12.3616,12.3688,21600.0
2012-12-07 11:15:00,17.29,17.3,17.28,17.29,81600.0,12.3688,12.3759,12.3616,12.3688,81600.0
2012-12-07 11:20:00,17.3,17.3,17.28,17.28,89600.0,12.3759,12.3759,12.3616,12.3616,89600.0
2012-12-07 11:25:00,17.29,17.3,17.28,17.3,28000.0,12.3688,12.3759,12.3616,12.3759,28000.0
2012-12-07 11:30:00,17.3,17.32,17.29,17.3,42800.0,12.3759,12.3902,12.3688,12.3759,42800.0
2012-12-07 11:35:00,17.29,17.31,17.29,17.31,21600.0,12.3688,12.3831,12.3688,12.3831,21600.0
2012-12-07 11:40:00,17.3,17.32,17.3,17.32,19200.0,12.3759,12.3902,12.3759,12.3902,19200.0
2012-12-07 11:45:00,17.32,17.32,17.29,17.3,41200.0,12.3902,12.3902,12.3688,12.3759,41200.0
2012-12-07 11:50:00,17.3,17.31,17.29,17.3,31600.0,12.3759,12.3831,12.3688,12.3759,31600.0
2012-12-07 11:55:00,17.3,17.32,17.29,17.31,26000.0,12.3759,12.3902,12.3688,12.3831,26000.0
2012-12-07 12:00:00,17.31,17.31,17.29,17.29,11600.0,12.3831,12.3831,12.3688,12.3688,11600.0
2012-12-07 12:05:00,17.29,17.3,17.29,17.3,16800.0,12.3688,12.3759,12.3688,12.3759,16800.0
2012-12-07 12:10:00,17.3,17.3,17.29,17.29,31200.0,12.3759,12.3759,12.3688,12.3688,31200.0
2012-12-07 12:15:00,17.29,17.31,17.29,17.29,25600.0,12.3688,12.3831,12.3688,12.3688,25600.0
2012-12-07 12:20:00,17.29,17.3,17.29,17.3,24400.0,12.3688,12.3759,12.3688,12.3759,24400.0
2012-12-07 12:25:00,17.3,17.3,17.29,17.3,14800.0,12.3759,12.3759,12.3688,12.3759,14800.0
2012-12-07 12:30:00,17.3,17.3,17.29,17.29,17200.0,12.3759,12.3759,12.3688,12.3688,17200.0
2012-12-07 12:35:00,17.29,17.29,17.27,17.27,125200.0,12.3688,12.3688,12.3545,12.3545,125200.0
2012-12-07 12:40:00,17.27,17.3,17.27,17.3,34400.0,12.3545,12.3759,12.3545,12.3759,34400.0
2012-12-07 12:45:00,17.29,17.31,17.28,17.3,50400.0,12.3688,12.3831,12.3616,12.3759,50400.0
2012-12-07 12:50:00,17.3,17.31,17.3,17.3,16800.0,12.3759,12.3831,12.3759,12.3759,16800.0
2012-12-07 12:55:00,17.3,17.31,17.3,17.3,18800.0,12.3759,12.3831,12.3759,12.3759,18800.0
2012-12-07 13:00:00,17.31,17.33,17.31,17.33,72800.0,12.3831,12.3974,12.3831,12.3974,72800.0
2012-12-07 13:05:00,17.33,17.33,17.29,17.3,42000.0,12.3974,12.3974,12.3688,12.3759,42000.0
2012-12-07 13:10:00,17.3,17.31,17.29,17.29,22400.0,12.3759,12.3831,12.3688,12.3688,22400.0
2012-12-07 13:15:00,17.29,17.31,17.29,17.31,18000.0,12.3688,12.3831,12.3688,12.3831,18000.0
2012-12-07 13:20:00,17.31,17.33,17.3,17.33,34000.0,12.3831,12.3974,12.3759,12.3974,34000.0
2012-12-07 13:25:00,17.33,17.34,17.32,17.32,40400.0,12.3974,12.4045,12.3902,12.3902,40400.0
2012-12-07 13:30:00,17.32,17.33,17.32,17.32,20000.0,12.3902,12.3974,12.3902,12.3902,20000.0
2012-12-07 13:35:00,17.32,17.33,17.31,17.32,15200.0,12.3902,12.3974,12.3831,12.3902,15200.0
2012-12-07 13:40:00,17.32,17.32,17.3,17.3,28000.0,12.3902,12.3902,12.3759,12.3759,28000.0
2012-12-07 13:45:00,17.31,17.31,17.29,17.29,18400.0,12.3831,12.3831,12.3688,12.3688,18400.0
2012-12-07 13:50:00,17.29,17.3,17.29,17.3,20000.0,12.3688,12.3759,12.3688,12.3759,20000.0
2012-12-07 13:55:00,17.29,17.31,17.28,17.3,33600.0,12.3688,12.3831,12.3616,12.3759,33600.0
2012-12-07 14:00:00,17.3,17.31,17.3,17.31,18400.0,12.3759,12.3831,12.3759,12.3831,18400.0
2012-12-07 14:05:00,17.31,17.31,17.3,17.3,36800.0,12.3831,12.3831,12.3759,12.3759,36800.0
2012-12-07 14:10:00,17.3,17.3,17.3,17.3,19200.0,12.3759,12.3759,12.3759,12.3759,19200.0
2012-12-07 14:15:00,17.3,17.31,17.29,17.3,35200.0,12.3759,12.3831,12.3688,12.3759,35200.0
2012-12-07 14:20:00,17.29,17.31,17.29,17.3,34400.0,12.3688,12.3831,12.3688,12.3759,34400.0
2012-12-07 14:25:00,17.3,17.31,17.29,17.29,23200.0,12.3759,12.3831,12.3688,12.3688,23200.0
2012-12-07 14:30:00,17.29,17.31,17.28,17.3,41600.0,12.3688,12.3831,12.3616,12.3759,41600.0
2012-12-07 14:35:00,17.3,17.32,17.3,17.31,26800.0,12.3759,12.3902,12.3759,12.3831,26800.0
2012-12-07 14:40:00,17.31,17.31,17.29,17.29,30400.0,12.3831,12.3831,12.3688,12.3688,30400.0
2012-12-07 14:45:00,17.3,17.31,17.29,17.3,43200.0,12.3759,12.3831,12.3688,12.3759,43200.0
2012-12-07 14:50:00,17.29,17.3,17.29,17.3,27200.0,12.3688,12.3759,12.3688,12.3759,27200.0
2012-12-07 14:55:00,17.29,17.3,17.29,17.29,46000.0,12.3688,12.3759,12.3688,12.3688,46000.0
2012-12-07 15:00:00,17.28,17.3,17.28,17.29,47600.0,12.3616,12.3759,12.3616,12.3688,47600.0
2012-12-07 15:05:00,17.29,17.3,17.29,17.29,46000.0,12.3688,12.3759,12.3688,12.3688,46000.0
2012-12-07 15:10:00,17.29,17.3,17.27,17.28,27600.0,12.3688,12.3759,12.3545,12.3616,27600.0
2012-12-07 15:15:00,17.28,17.29,17.28,17.29,31200.0,12.3616,12.3688,12.3616,12.3688,31200.0
2012-12-07 15:20:00,17.29,17.29,17.27,17.28,45200.0,12.3688,12.3688,12.3545,12.3616,45200.0
2012-12-07 15:25:00,17.28,17.29,17.28,17.29,28400.0,12.3616,12.3688,12.3616,12.3688,28400.0
2012-12-07 15:30:00,17.29,17.31,17.29,17.3,83200.0,12.3688,12.3831,12.3688,12.3759,83200.0
2012-12-07 15:35:00,17.3,17.32,17.3,17.3,106000.0,12.3759,12.3902,12.3759,12.3759,106000.0
2012-12-07 15:40:00,17.31,17.32,17.31,17.32,65200.0,12.3831,12.3902,12.3831,12.3902,65200.0
2012-12-07 15:45:00,17.32,17.33,17.32,17.33,85600.0,12.3902,12.3974,12.3902,12.3974,85600.0
2012-12-07 15:50:00,17.32,17.33,17.32,17.33,102000.0,12.3902,12.3974,12.3902,12.3974,102000.0
2012-12-07 15:55:00,17.32,17.35,17.32,17.34,196000.0,12.3902,12.4117,12.3902,12.4045,196000.0
2012-12-10 09:30:00,17.32,17.35,17.3,17.33,102400.0,12.3902,12.4117,12.3759,12.3974,102400.0
2012-12-10 09:35:00,17.32,17.32,17.27,17.27,59200.0,12.3902,12.3902,12.3545,12.3545,59200.0
2012-12-10 09:40:00,17.28,17.29,17.25,17.26,116800.0,12.3616,12.3688,12.3402,12.3473,116800.0
2012-12-10 09:45:00,17.27,17.3,17.26,17.28,44400.0,12.3545,12.3759,12.3473,12.3616,44400.0
2012-12-10 09:50:00,17.29,17.29,17.28,17.28,34000.0,12.3688,12.3688,12.3616,12.3616,34000.0
2012-12-10 09:55:00,17.28,17.31,17.28,17.31,30400.0,12.3616,12.3831,12.3616,12.3831,30400.0
2012-12-10 10:00:00,17.32,17.33,17.31,17.31,31600.0,12.3902,12.3974,12.3831,12.3831,31600.0
2012-12-10 10:05:00,17.31,17.31,17.28,17.3,40400.0,12.3831,12.3831,12.3616,12.3759,40400.0
2012-12-10 10:10:00,17.3,17.33,17.3,17.31,32800.0,12.3759,12.3974,12.3759,12.3831,32800.0
2012-12-10 10:15:00,17.32,17.32,17.29,17.31,44400.0,12.3902,12.3902,12.3688,12.3831,44400.0
2012-12-10 10:20:00,17.31,17.34,17.28,17.28,70400.0,12.3831,12.4045,12.3616,12.3616,70400.0
2012-12-10 10:25:00,17.28,17.31,17.27,17.3,38000.0,12.3616,12.3831,12.3545,12.3759,38000.0
2012-12-10 10:30:00,17.3,17.31,17.3,17.3,40400.0,12.3759,12.3831,12.3759,12.3759,40400.0
2012-12-10 10:35:00,17.31,17.31,17.3,17.31,58800.0,12.3831,12.3831,12.3759,12.3831,58800.0
2012-12-10 10:40:00,17.32,17.33,17.29,17.29,37200.0,12.3902,12.3974,12.3688,12.3688,37200.0
2012-12-10 10:45:00,17.29,17.29,17.27,17.27,49600.0,12.3688,12.3688,12.3545,12.3545,49600.0
2012-12-10 10:50:00,17.27,17.28,17.27,17.28,36400.0,12.3545,12.3616,12.3545,12.3616,36400.0
2012-12-10 10:55:00,17.28,17.31,17.27,17.3,47600.0,12.3616,12.3831,12.3545,12.3759,47600.0
2012-12-10 11:00:00,17.3,17.3,17.28,17.29,56400.0,12.3759,12.3759,12.3616,12.3688,56400.0
2012-12-10 11:05:00,17.29,17.29,17.28,17.29,39200.0,12.3688,12.3688,12.3616,12.3688,39200.0
2012-12-10 11:10:00,17.29,17.31,17.29,17.3,59200.0,12.3688,12.3831,12.3688,12.3759,59200.0
2012-12-10 11:15:00,17.29,17.3,17.29,17.29,60000.0,12.3688,12.3759,12.3688,12.3688,60000.0
2012-12-10 11:20:00,17.3,17.31,17.29,17.29,58400.0,12.3759,12.3831,12.3688,12.3688,58400.0
2012-12-10 11:25:00,17.29,17.3,17.27,17.29,37600.0,12.3688,12.3759,12.3545,12.3688,37600.0
2012-12-10 11:30:00,17.29,17.32,17.29,17.3,41600.0,12.3688,12.3902,12.3688,12.3759,41600.0
2012-12-10 11:35:00,17.3,17.31,17.29,17.31,26400.0,12.3759,12.3831,12.3688,12.3831,26400.0
2012-12-10 11:40:00,17.31,17.32,17.31,17.31,16800.0,12.3831,12.3902,12.3831,12.3831,16800.0
2012-12-10 11:45:00,17.31,17.31,17.3,17.31,19200.0,12.3831,12.3831,12.3759,12.3831,19200.0
2012-12-10 11:50:00,17.31,17.31,17.3,17.31,28400.0,12.3831,12.3831,12.3759,12.3831,28400.0
2012-12-10 11:55:00,17.3,17.31,17.29,17.29,26800.0,12.3759,12.3831,12.3688,12.3688,26800.0
2012-12-10 12:00:00,17.29,17.29,17.27,17.28,42800.0,12.3688,12.3688,12.3545,12.3616,42800.0
2012-12-10 12:05:00,17.28,17.3,17.27,17.29,34000.0,12.3616,12.3759,12.3545,12.3688,34000.0
2012-12-10 12:10:00,17.3,17.31,17.29,17.31,11200.0,12.3759,12.3831,12.3688,12.3831,11200.0
2012-12-10 12:15:00,17.32,17.32,17.3,17.3,42400.0,12.3902,12.3902,12.3759,12.3759,42400.0
2012-12-10 12:20:00,17.3,17.31,17.29,17.29,22800.0,12.3759,12.3831,12.3688,12.3688,22800.0
2012-12-10 12:25:00,17.29,17.29,17.27,17.28,50800.0,12.3688,12.3688,12.3545,12.3616,50800.0
2012-12-10 12:30:00,17.28,17.29,17.28,17.29,31200.0,12.3616,12.3688,12.3616,12.3688,31200.0
2012-12-10 12:35:00,17.29,17.3,17.29,17.29,38800.0,12.3688,12.3759,12.3688,12.3688,38800.0
2012-12-10 12:40:00,17.3,17.31,17.3,17.3,24000.0,12.3759,12.3831,12.3759,12.3759,24000.0
2012-12-10 12:45:00,17.31,17.31,17.3,17.31,12800.0,12.3831,12.3831,12.3759,12.3831,12800.0
2012-12-10 12:50:00,17.31,17.31,17.29,17.3,37200.0,12.3831,12.3831,12.3688,12.3759,37200.0
2012-12-10 12:55:00,17.3,17.31,17.3,17.31,30000.0,12.3759,12.3831,12.3759,12.3831,30000.0
2012-12-10 13:00:00,17.3,17.31,17.3,17.3,20000.0,12.3759,12.3831,12.3759,12.3759,20000.0
2012-12-10 13:05:00,17.3,17.3,17.3,17.3,24000.0,12.3759,12.3759,12.3759,12.3759,24000.0
2012-12-10 13:10:00,17.29,17.3,17.29,17.29,18800.0,12.3688,12.3759,12.3688,12.3688,18800.0
2012-12-10 13:15:00,17.3,17.3,17.29,17.29,29200.0,12.3759,12.3759,12.3688,12.3688,29200.0
2012-12-10 13:20:00,17.29,17.3,17.29,17.29,26800.0,12.3688,12.3759,12.3688,12.3688,26800.0
2012-12-10 13:25:00,17.29,17.29,17.28,17.28,52400.0,12.3688,12.3688,12.3616,12.3616,52400.0
2012-12-10 13:30:00,17.28,17.29,17.27,17.29,24800.0,12.3616,12.3688,12.3545,12.3688,24800.0
2012-12-10 13:35:00,17.29,17.29,17.28,17.28,34800.0,12.3688,12.3688,12.3616,12.3616,34800.0
2012-12-10 13:40:00,17.28,17.29,17.27,17.28,39600.0,12.3616,12.3688,12.3545,12.3616,39600.0
2012-12-10 13:45:00,17.28,17.28,17.27,17.28,35600.0,12.3616,12.3616,12.3545,12.3616,35600.0
2012-12-10 13:50:00,17.28,17.28,17.28,17.28,9600.0,12.3616,12.3616,12.3616,12.3616,9600.0
2012-12-10 13:55:00,17.28,17.28,17.27,17.28,44000.0,12.3616,12.3616,12.3545,12.3616,44000.0
2012-12-10 14:00:00,17.28,17.29,17.28,17.28,51600.0,12.3616,12.3688,12.3616,12.3616,51600.0
2012-12-10 14:05:00,17.28,17.28,17.27,17.28,31200.0,12.3616,12.3616,12.3545,12.3616,31200.0
2012-12-10 14:10:00,17.28,17.28,17.27,17.28,40400.0,12.3616,12.3616,12.3545,12.3616,40400.0
2012-12-10 14:15:00,17.28,17.29,17.28,17.28,52800.0,12.3616,12.3688,12.3616,12.3616,52800.0
2012-12-10 14:20:00,17.28,17.28,17.28,17.28,15200.0,12.3616,12.3616,12.3616,12.3616,15200.0
2012-12-10 14:25:00,17.28,17.29,17.27,17.28,40000.0,12.3616,12.3688,12.3545,12.3616,40000.0
2012-12-10 14:30:00,17.28,17.28,17.27,17.28,50800.0,12.3616,12.3616,12.3545,12.3616,50800.0
2012-12-10 14:35:00,17.28,17.28,17.27,17.28,46000.0,12.3616,12.3616,12.3545,12.3616,46000.0
2012-12-10 14:40:00,17.28,17.28,17.27,17.28,36800.0,12.3616,12.3616,12.3545,12.3616,36800.0
2012-12-10 14:45:00,17.28,17.28,17.25,17.26,51600.0,12.3616,12.3616,12.3402,12.3473,51600.0
2012-12-10 14:50:00,17.26,17.28,17.26,17.27,29600.0,12.3473,12.3616,12.3473,12.3545,29600.0
2012-12-10 14:55:00,17.27,17.29,17.27,17.29,21200.0,12.3545,12.3688,12.3545,12.3688,21200.0
2012-12-10 15:00:00,17.29,17.29,17.28,17.29,54000.0,12.3688,12.3688,12.3616,12.3688,54000.0
2012-12-10 15:05:00,17.29,17.29,17.28,17.29,45200.0,12.3688,12.3688,12.3616,12.3688,45200.0
2012-12-10 15:10:00,17.29,17.31,17.29,17.31,28400.0,12.3688,12.3831,12.3688,12.3831,28400.0
2012-12-10 15:15:00,17.31,17.31,17.29,17.29,28400.0,12.3831,12.3831,12.3688,12.3688,28400.0
2012-12-10 15:20:00,17.29,17.3,17.28,17.28,64000.0,12.3688,12.3759,12.3616,12.3616,64000.0
2012-12-10 15:25:00,17.28,17.3,17.27,17.3,58400.0,12.3616,12.3759,12.3545,12.3759,58400.0
2012-12-10 15:30:00,17.3,17.31,17.29,17.3,32800.0,12.3759,12.3831,12.3688,12.3759,32800.0
2012-12-10 15:35:00,17.31,17.31,17.3,17.3,35200.0,12.3831,12.3831,12.3759,12.3759,35200.0
2012-12-10 15:40:00,17.3,17.32,17.3,17.31,45600.0,12.3759,12.3902,12.3759,12.3831,45600.0
2012-12-10 15:45:00,17.31,17.32,17.31,17.31,86800.0,12.3831,12.3902,12.3831,12.3831,86800.0
2012-12-10 15:50:00,17.31,17.31,17.3,17.3,88000.0,12.3831,12.3831,12.3759,12.3759,88000.0
2012-12-10 15:55:00,17.3,17.3,17.28,17.29,345200.0,12.3759,12.3759,12.3616,12.3688,345200.0
2012-12-11 09:30:00,17.31,17.36,17.29,17.31,85200.0,12.3831,12.4189,12.3688,12.3831,85200.0
2012-12-11 09:35:00,17.32,17.33,17.27,17.28,61600.0,12.3902,12.3974,12.3545,12.3616,61600.0
2012-12-11 09:40:00,17.27,17.33,17.27,17.29,33600.0,12.3545,12.3974,12.3545,12.3688,33600.0
2012-12-11 09:45:00,17.29,17.31,17.27,17.3,67600.0,12.3688,12.3831,12.3545,12.3759,67600.0
2012-12-11 09:50:00,17.3,17.31,17.28,17.31,32000.0,12.3759,12.3831,12.3616,12.3831,32000.0
2012-12-11 09:55:00,17.3,17.33,17.3,17.32,22400.0,12.3759,12.3974,12.3759,12.3902,22400.0
2012-12-11 10:00:00,17.33,17.35,17.33,17.34,44400.0,12.3974,12.4117,12.3974,12.4045,44400.0
2012-12-11 10:05:00,17.35,17.37,17.35,17.37,38800.0,12.4117,12.426,12.4117,12.426,38800.0
2012-12-11 10:10:00,17.36,17.37,17.36,17.36,46000.0,12.4189,12.426,12.4189,12.4189,46000.0
2012-12-11 10:15:00,17.36,17.36,17.33,17.34,78400.0,12.4189,12.4189,12.3974,12.4045,78400.0
2012-12-11 10:20:00,17.35,17.35,17.34,17.35,30400.0,12.4117,12.4117,12.4045,12.4117,30400.0
2012-12-11 10:25:00,17.35,17.36,17.34,17.35,22000.0,12.4117,12.4189,12.4045,12.4117,22000.0
2012-12-11 10:30:00,17.35,17.36,17.34,17.35,28000.0,12.4117,12.4189,12.4045,12.4117,28000.0
2012-12-11 10:35:00,17.35,17.35,17.32,17.35,32400.0,12.4117,12.4117,12.3902,12.4117,32400.0
2012-12-11 10:40:00,17.34,17.35,17.33,17.34,61200.0,12.4045,12.4117,12.3974,12.4045,61200.0
2012-12-11 10:45:00,17.34,17.35,17.32,17.34,26400.0,12.4045,12.4117,12.3902,12.4045,26400.0
2012-12-11 10:50:00,17.34,17.34,17.32,17.32,25200.0,12.4045,12.4045,12.3902,12.3902,25200.0
2012-12-11 10:55:00,17.32,17.33,17.32,17.32,19200.0,12.3902,12.3974,12.3902,12.3902,19200.0
2012-12-11 11:00:00,17.32,17.33,17.32,17.33,42400.0,12.3902,12.3974,12.3902,12.3974,42400.0
2012-12-11 11:05:00,17.33,17.34,17.33,17.34,16000.0,12.3974,12.4045,12.3974,12.4045,16000.0
2012-12-11 11:10:00,17.34,17.35,17.33,17.33,47600.0,12.4045,12.4117,12.3974,12.3974,47600.0
2012-12-11 11:15:00,17.34,17.35,17.31,17.31,110000.0,12.4045,12.4117,12.3831,12.3831,110000.0
2012-12-11 11:20:00,17.31,17.38,17.31,17.35,120000.0,12.3831,12.4332,12.3831,12.4117,120000.0
2012-12-11 11:25:00,17.36,17.37,17.35,17.36,34400.0,12.4189,12.426,12.4117,12.4189,34400.0
2012-12-11 11:30:00,17.36,17.38,17.36,17.37,36800.0,12.4189,12.4332,12.4189,12.426,36800.0
2012-12-11 11:35:00,17.38,17.38,17.36,17.36,17600.0,12.4332,12.4332,12.4189,12.4189,17600.0
2012-12-11 11:40:00,17.36,17.36,17.35,17.36,22800.0,12.4189,12.4189,12.4117,12.4189,22800.0
2012-12-11 11:45:00,17.36,17.36,17.35,17.36,16000.0,12.4189,12.4189,12.4117,12.4189,16000.0
2012-12-11 11:50:00,17.36,17.36,17.35,17.35,13200.0,12.4189,12.4189,12.4117,12.4117,13200.0
2012-12-11 11:55:00,17.35,17.36,17.34,17.36,44800.0,12.4117,12.4189,12.4045,12.4189,44800.0
2012-12-11 12:00:00,17.36,17.37,17.34,17.35,38400.0,12.4189,12.426,12.4045,12.4117,38400.0
2012-12-11 12:05:00,17.35,17.36,17.34,17.34,52400.0,12.4117,12.4189,12.4045,12.4045,52400.0
2012-12-11 12:10:00,17.33,17.34,17.33,17.33,66400.0,12.3974,12.4045,12.3974,12.3974,66400.0
2012-12-11 12:15:00,17.34,17.35,17.33,17.35,51200.0,12.4045,12.4117,12.3974,12.4117,51200.0
2012-12-11 12:20:00,17.35,17.35,17.33,17.34,69600.0,12.4117,12.4117,12.3974,12.4045,69600.0
2012-12-11 12:25:00,17.35,17.35,17.34,17.34,13200.0,12.4117,12.4117,12.4045,12.4045,13200.0
2012-12-11 12:30:00,17.34,17.35,17.34,17.35,17200.0,12.4045,12.4117,12.4045,12.4117,17200.0
2012-12-11 12:35:00,17.35,17.36,17.34,17.34,32800.0,12.4117,12.4189,12.4045,12.4045,32800.0
2012-12-11 12:40:00,17.34,17.35,17.34,17.34,16800.0,12.4045,12.4117,12.4045,12.4045,16800.0
2012-12-11 12:45:00,17.34,17.36,17.34,17.36,38400.0,12.4045,12.4189,12.4045,12.4189,38400.0
2012-12-11 12:50:00,17.36,17.37,17.36,17.36,22000.0,12.4189,12.426,12.4189,12.4189,22000.0
2012-12-11 12:55:00,17.36,17.37,17.35,17.37,61200.0,12.4189,12.426,12.4117,12.426,61200.0
2012-12-11 13:00:00,17.37,17.39,17.36,17.39,47200.0,12.426,12.4403,12.4189,12.4403,47200.0
2012-12-11 13:05:00,17.38,17.39,17.37,17.37,16000.0,12.4332,12.4403,12.426,12.426,16000.0
2012-12-11 13:10:00,17.37,17.39,17.37,17.37,48000.0,12.426,12.4403,12.426,12.426,48000.0
2012-12-11 13:15:00,17.37,17.39,17.37,17.38,55200.0,12.426,12.4403,12.426,12.4332,55200.0
2012-12-11 13:20:00,17.38,17.39,17.38,17.38,26400.0,12.4332,12.4403,12.4332,12.4332,26400.0
2012-12-11 13:25:00,17.38,17.38,17.35,17.36,42800.0,12.4332,12.4332,12.4117,12.4189,42800.0
2012-12-11 13:30:00,17.36,17.36,17.34,17.35,37200.0,12.4189,12.4189,12.4045,12.4117,37200.0
2012-12-11 13:35:00,17.35,17.36,17.35,17.35,44800.0,12.4117,12.4189,12.4117,12.4117,44800.0
2012-12-11 13:40:00,17.35,17.35,17.34,17.34,10000.0,12.4117,12.4117,12.4045,12.4045,10000.0
2012-12-11 13:45:00,17.34,17.36,17.34,17.36,34400.0,12.4045,12.4189,12.4045,12.4189,34400.0
2012-12-11 13:50:00,17.36,17.36,17.35,17.35,18400.0,12.4189,12.4189,12.4117,12.4117,18400.0
2012-12-11 13:55:00,17.35,17.36,17.34,17.34,78000.0,12.4117,12.4189,12.4045,12.4045,78000.0
2012-12-11 14:00:00,17.35,17.35,17.34,17.35,36400.0,12.4117,12.4117,12.4045,12.4117,36400.0
2012-12-11 14:05:00,17.35,17.35,17.34,17.34,20800.0,12.4117,12.4117,12.4045,12.4045,20800.0
2012-12-11 14:10:00,17.35,17.35,17.33,17.33,42000.0,12.4117,12.4117,12.3974,12.3974,42000.0
2012-12-11 14:15:00,17.33,17.33,17.32,17.32,26400.0,12.3974,12.3974,12.3902,12.3902,26400.0
2012-12-11 14:20:00,17.32,17.34,17.32,17.33,60800.0,12.3902,12.4045,12.3902,12.3974,60800.0
2012-12-11 14:25:00,17.33,17.33,17.31,17.31,12400.0,12.3974,12.3974,12.3831,12.3831,12400.0
2012-12-11 14:30:00,17.31,17.32,17.3,17.32,38400.0,12.3831,12.3902,12.3759,12.3902,38400.0
2012-12-11 14:35:00,17.32,17.33,17.31,17.31,49600.0,12.3902,12.3974,12.3831,12.3831,49600.0
2012-12-11 14:40:00,17.32,17.32,17.31,17.31,40000.0,12.3902,12.3902,12.3831,12.3831,40000.0
2012-12-11 14:45:00,17.31,17.31,17.3,17.31,42800.0,12.3831,12.3831,12.3759,12.3831,42800.0
2012-12-11 14:50:00,17.31,17.32,17.31,17.31,12400.0,12.3831,12.3902,12.3831,12.3831,12400.0
2012-12-11 14:55:00,17.32,17.32,17.3,17.31,11600.0,12.3902,12.3902,12.3759,12.3831,11600.0
2012-12-11 15:00:00,17.31,17.31,17.29,17.29,44800.0,12.3831,12.3831,12.3688,12.3688,44800.0
2012-12-11 15:05:00,17.3,17.3,17.27,17.29,83200.0,12.3759,12.3759,12.3545,12.3688,83200.0
2012-12-11 15:10:00,17.29,17.3,17.28,17.29,53200.0,12.3688,12.3759,12.3616,12.3688,53200.0
2012-12-11 15:15:00,17.29,17.29,17.27,17.28,78400.0,12.3688,12.3688,12.3545,12.3616,78400.0
2012-12-11 15:20:00,17.28,17.29,17.28,17.28,34000.0,12.3616,12.3688,12.3616,12.3616,34000.0
2012-12-11 15:25:00,17.28,17.3,17.27,17.3,98800.0,12.3616,12.3759,12.3545,12.3759,98800.0
2012-12-11 15:30:00,17.29,17.3,17.29,17.29,48400.0,12.3688,12.3759,12.3688,12.3688,48400.0
2012-12-11 15:35:00,17.29,17.31,17.29,17.3,66000.0,12.3688,12.3831,12.3688,12.3759,66000.0
2012-12-11 15:40:00,17.3,17.3,17.29,17.3,81600.0,12.3759,12.3759,12.3688,12.3759,81600.0
2012-12-11 15:45:00,17.3,17.3,17.28,17.3,108000.0,12.3759,12.3759,12.3616,12.3759,108000.0
2012-12-11 15:50:00,17.3,17.31,17.3,17.3,126000.0,12.3759,12.3831,12.3759,12.3759,126000.0
2012-12-11 15:55:00,17.3,17.33,17.29,17.33,399200.0,12.3759,12.3974,12.3688,12.3974,399200.0
2012-12-12 09:30:00,17.35,17.37,17.29,17.35,148400.0,12.4117,12.426,12.3688,12.4117,148400.0
2012-12-12 09:35:00,17.35,17.36,17.3,17.33,66400.0,12.4117,12.4189,12.3759,12.3974,66400.0
2012-12-12 09:40:00,17.33,17.39,17.31,17.39,85200.0,12.3974,12.4403,12.3831,12.4403,85200.0
2012-12-12 09:45:00,17.39,17.4,17.39,17.4,60000.0,12.4403,12.4475,12.4403,12.4475,60000.0
2012-12-12 09:50:00,17.4,17.43,17.4,17.41,111600.0,12.4475,12.4689,12.4475,12.4546,111600.0
2012-12-12 09:55:00,17.42,17.43,17.4,17.41,51600.0,12.4618,12.4689,12.4475,12.4546,51600.0
2012-12-12 10:00:00,17.41,17.41,17.36,17.38,58400.0,12.4546,12.4546,12.4189,12.4332,58400.0
2012-12-12 10:05:00,17.38,17.39,17.36,17.38,50000.0,12.4332,12.4403,12.4189,12.4332,50000.0
2012-12-12 10:10:00,17.38,17.41,17.38,17.41,66000.0,12.4332,12.4546,12.4332,12.4546,66000.0
2012-12-12 10:15:00,17.41,17.43,17.4,17.43,60000.0,12.4546,12.4689,12.4475,12.4689,60000.0
2012-12-12 10:20:00,17.43,17.43,17.42,17.43,58800.0,12.4689,12.4689,12.4618,12.4689,58800.0
2012-12-12 10:25:00,17.42,17.42,17.4,17.41,66400.0,12.4618,12.4618,12.4475,12.4546,66400.0
2012-12-12 10:30:00,17.41,17.41,17.4,17.41,23600.0,12.4546,12.4546,12.4475,12.4546,23600.0
2012-12-12 10:35:00,17.41,17.41,17.41,17.41,11200.0,12.4546,12.4546,12.4546,12.4546,11200.0
2012-12-12 10:40:00,17.41,17.42,17.41,17.42,22800.0,12.4546,12.4618,12.4546,12.4618,22800.0
2012-12-12 10:45:00,17.42,17.43,17.42,17.42,14000.0,12.4618,12.4689,12.4618,12.4618,14000.0
2012-12-12 10:50:00,17.42,17.43,17.42,17.42,15600.0,12.4618,12.4689,12.4618,12.4618,15600.0
2012-12-12 10:55:00,17.42,17.42,17.41,17.42,30400.0,12.4618,12.4618,12.4546,12.4618,30400.0
2012-12-12 11:00:00,17.42,17.43,17.42,17.43,28000.0,12.4618,12.4689,12.4618,12.4689,28000.0
2012-12-12 11:05:00,17.43,17.43,17.42,17.42,82800.0,12.4689,12.4689,12.4618,12.4618,82800.0
2012-12-12 11:10:00,17.42,17.42,17.4,17.41,60800.0,12.4618,12.4618,12.4475,12.4546,60800.0
2012-12-12 11:15:00,17.42,17.42,17.4,17.41,34400.0,12.4618,12.4618,12.4475,12.4546,34400.0
2012-12-12 11:20:00,17.42,17.42,17.42,17.42,16400.0,12.4618,12.4618,12.4618,12.4618,16400.0
2012-12-12 11:25:00,17.42,17.43,17.42,17.43,113600.0,12.4618,12.4689,12.4618,12.4689,113600.0
2012-12-12 11:30:00,17.43,17.43,17.41,17.42,215600.0,12.4689,12.4689,12.4546,12.4618,215600.0
2012-12-12 11:35:00,17.42,17.42,17.41,17.41,17600.0,12.4618,12.4618,12.4546,12.4546,17600.0
2012-12-12 11:40:00,17.41,17.41,17.41,17.41,68800.0,12.4546,12.4546,12.4546,12.4546,68800.0
2012-12-12 11:45:00,17.41,17.41,17.41,17.41,37600.0,12.4546,12.4546,12.4546,12.4546,37600.0
2012-12-12 11:50:00,17.41,17.42,17.41,17.41,20000.0,12.4546,12.4618,12.4546,12.4546,20000.0
2012-12-12 11:55:00,17.41,17.42,17.41,17.41,28000.0,12.4546,12.4618,12.4546,12.4546,28000.0
2012-12-12 12:00:00,17.42,17.42,17.41,17.42,24400.0,12.4618,12.4618,12.4546,12.4618,24400.0
2012-12-12 12:05:00,17.42,17.43,17.41,17.41,39600.0,12.4618,12.4689,12.4546,12.4546,39600.0
2012-12-12 12:10:00,17.4,17.41,17.4,17.41,51200.0,12.4475,12.4546,12.4475,12.4546,51200.0
2012-12-12 12:15:00,17.41,17.41,17.4,17.41,30400.0,12.4546,12.4546,12.4475,12.4546,30400.0
2012-12-12 12:20:00,17.41,17.41,17.41,17.41,15600.0,12.4546,12.4546,12.4546,12.4546,15600.0
2012-12-12 12:25:00,17.41,17.42,17.38,17.39,46800.0,12.4546,12.4618,12.4332,12.4403,46800.0
2012-12-12 12:30:00,17.39,17.44,17.36,17.38,64000.0,12.4403,12.4761,12.4189,12.4332,64000.0
2012-12-12 12:35:00,17.39,17.43,17.39,17.43,55200.0,12.4403,12.4689,12.4403,12.4689,55200.0
2012-12-12 12:40:00,17.43,17.43,17.42,17.42,49600.0,12.4689,12.4689,12.4618,12.4618,49600.0
2012-12-12 12:45:00,17.42,17.44,17.42,17.43,126400.0,12.4618,12.4761,12.4618,12.4689,126400.0
2012-12-12 12:50:00,17.43,17.46,17.43,17.46,62400.0,12.4689,12.4904,12.4689,12.4904,62400.0
2012-12-12 12:55:00,17.46,17.47,17.45,17.46,38800.0,12.4904,12.4975,12.4832,12.4904,38800.0
2012-12-12 13:00:00,17.46,17.47,17.46,17.47,36400.0,12.4904,12.4975,12.4904,12.4975,36400.0
2012-12-12 13:05:00,17.47,17.47,17.45,17.45,44400.0,12.4975,12.4975,12.4832,12.4832,44400.0
2012-12-12 13:10:00,17.44,17.45,17.43,17.45,138800.0,12.4761,12.4832,12.4689,12.4832,138800.0
2012-12-12 13:15:00,17.45,17.46,17.45,17.45,45600.0,12.4832,12.4904,12.4832,12.4832,45600.0
2012-12-12 13:20:00,17.45,17.47,17.45,17.46,57600.0,12.4832,12.4975,12.4832,12.4904,57600.0
2012-12-12 13:25:00,17.46,17.48,17.46,17.47,36400.0,12.4904,12.5047,12.4904,12.4975,36400.0
2012-12-12 13:30:00,17.47,17.47,17.46,17.46,39600.0,12.4975,12.4975,12.4904,12.4904,39600.0
2012-12-12 13:35:00,17.46,17.47,17.46,17.46,53200.0,12.4904,12.4975,12.4904,12.4904,53200.0
2012-12-12 13:40:00,17.46,17.47,17.44,17.44,52000.0,12.4904,12.4975,12.4761,12.4761,52000.0
2012-12-12 13:45:00,17.44,17.45,17.43,17.45,75200.0,12.4761,12.4832,12.4689,12.4832,75200.0
2012-12-12 13:50:00,17.45,17.45,17.44,17.45,26800.0,12.4832,12.4832,12.4761,12.4832,26800.0
2012-12-12 13:55:00,17.45,17.46,17.45,17.46,26800.0,12.4832,12.4904,12.4832,12.4904,26800.0
2012-12-12 14:00:00,17.46,17.46,17.44,17.46,35200.0,12.4904,12.4904,12.4761,12.4904,35200.0
2012-12-12 14:05:00,17.46,17.47,17.46,17.47,25600.0,12.4904,12.4975,12.4904,12.4975,25600.0
2012-12-12 14:10:00,17.47,17.47,17.46,17.47,25200.0,12.4975,12.4975,12.4904,12.4975,25200.0
2012-12-12 14:15:00,17.46,17.46,17.44,17.44,39600.0,12.4904,12.4904,12.4761,12.4761,39600.0
2012-12-12 14:20:00,17.44,17.45,17.42,17.43,46800.0,12.4761,12.4832,12.4618,12.4689,46800.0
2012-12-12 14:25:00,17.43,17.43,17.42,17.42,43600.0,12.4689,12.4689,12.4618,12.4618,43600.0
2012-12-12 14:30:00,17.42,17.42,17.4,17.41,32400.0,12.4618,12.4618,12.4475,12.4546,32400.0
2012-12-12 14:35:00,17.41,17.42,17.4,17.4,40400.0,12.4546,12.4618,12.4475,12.4475,40400.0
2012-12-12 14:40:00,17.4,17.4,17.39,17.4,26400.0,12.4475,12.4475,12.4403,12.4475,26400.0
2012-12-12 14:45:00,17.4,17.41,17.4,17.4,66800.0,12.4475,12.4546,12.4475,12.4475,66800.0
2012-12-12 14:50:00,17.4,17.41,17.39,17.39,30800.0,12.4475,12.4546,12.4403,12.4403,30800.0
2012-12-12 14:55:00,17.39,17.41,17.39,17.4,29600.0,12.4403,12.4546,12.4403,12.4475,29600.0
2012-12-12 15:00:00,17.4,17.4,17.37,17.37,61600.0,12.4475,12.4475,12.426,12.426,61600.0
2012-12-12 15:05:00,17.36,17.39,17.36,17.38,53600.0,12.4189,12.4403,12.4189,12.4332,53600.0
2012-12-12 15:10:00,17.38,17.39,17.35,17.35,46800.0,12.4332,12.4403,12.4117,12.4117,46800.0
2012-12-12 15:15:00,17.35,17.37,17.34,17.36,52000.0,12.4117,12.426,12.4045,12.4189,52000.0
2012-12-12 15:20:00,17.37,17.38,17.36,17.37,54400.0,12.426,12.4332,12.4189,12.426,54400.0
2012-12-12 15:25:00,17.37,17.38,17.35,17.36,60000.0,12.426,12.4332,12.4117,12.4189,60000.0
2012-12-12 15:30:00,17.36,17.37,17.35,17.35,85200.0,12.4189,12.426,12.4117,12.4117,85200.0
2012-12-12 15:35:00,17.35,17.35,17.33,17.33,137200.0,12.4117,12.4117,12.3974,12.3974,137200.0
2012-12-12 15:40:00,17.33,17.35,17.33,17.33,94400.0,12.3974,12.4117,12.3974,12.3974,94400.0
2012-12-12 15:45:00,17.33,17.33,17.3,17.33,216000.0,12.3974,12.3974,12.3759,12.3974,216000.0
2012-12-12 15:50:00,17.33,17.33,17.31,17.31,172000.0,12.3974,12.3974,12.3831,12.3831,172000.0
2012-12-12 15:55:00,17.31,17.31,17.29,17.31,332800.0,12.3831,12.3831,12.3688,12.3831,332800.0
2012-12-13 09:30:00,17.29,17.31,17.28,17.3,86000.0,12.3688,12.3831,12.3616,12.3759,86000.0
2012-12-13 09:35:00,17.3,17.31,17.27,17.27,119200.0,12.3759,12.3831,12.3545,12.3545,119200.0
2012-12-13 09:40:00,17.27,17.27,17.24,17.24,206000.0,12.3545,12.3545,12.333,12.333,206000.0
2012-12-13 09:45:00,17.24,17.24,17.22,17.22,24400.0,12.333,12.333,12.3187,12.3187,24400.0
2012-12-13 09:50:00,17.23,17.24,17.22,17.22,46000.0,12.3259,12.333,12.3187,12.3187,46000.0
2012-12-13 09:55:00,17.22,17.25,17.22,17.24,46000.0,12.3187,12.3402,12.3187,12.333,46000.0
2012-12-13 10:00:00,17.23,17.26,17.23,17.25,112800.0,12.3259,12.3473,12.3259,12.3402,112800.0
2012-12-13 10:05:00,17.25,17.29,17.25,17.29,132000.0,12.3402,12.3688,12.3402,12.3688,132000.0
2012-12-13 10:10:00,17.29,17.5,17.29,17.31,159600.0,12.3688,12.519,12.3688,12.3831,159600.0
2012-12-13 10:15:00,17.31,17.38,17.31,17.32,190400.0,12.3831,12.4332,12.3831,12.3902,190400.0
2012-12-13 10:20:00,17.31,17.31,17.28,17.29,115200.0,12.3831,12.3831,12.3616,12.3688,115200.0
2012-12-13 10:25:00,17.29,17.32,17.29,17.31,74000.0,12.3688,12.3902,12.3688,12.3831,74000.0
2012-12-13 10:30:00,17.32,17.38,17.31,17.37,190000.0,12.3902,12.4332,12.3831,12.426,190000.0
2012-12-13 10:35:00,17.37,17.4,17.37,17.4,156000.0,12.426,12.4475,12.426,12.4475,156000.0
2012-12-13 10:40:00,17.4,17.43,17.39,17.41,261200.0,12.4475,12.4689,12.4403,12.4546,261200.0
2012-12-13 10:45:00,17.41,17.47,17.41,17.47,176800.0,12.4546,12.4975,12.4546,12.4975,176800.0
2012-12-13 10:50:00,17.47,17.53,17.46,17.53,357600.0,12.4975,12.5405,12.4904,12.5405,357600.0
2012-12-13 10:55:00,17.53,17.53,17.46,17.46,139600.0,12.5405,12.5405,12.4904,12.4904,139600.0
2012-12-13 11:00:00,17.46,17.46,17.44,17.44,133600.0,12.4904,12.4904,12.4761,12.4761,133600.0
2012-12-13 11:05:00,17.44,17.45,17.43,17.44,91600.0,12.4761,12.4832,12.4689,12.4761,91600.0
2012-12-13 11:10:00,17.44,17.44,17.4,17.4,54400.0,12.4761,12.4761,12.4475,12.4475,54400.0
2012-12-13 11:15:00,17.4,17.43,17.4,17.43,73200.0,12.4475,12.4689,12.4475,12.4689,73200.0
2012-12-13 11:20:00,17.43,17.45,17.42,17.44,92800.0,12.4689,12.4832,12.4618,12.4761,92800.0
2012-12-13 11:25:00,17.44,17.47,17.44,17.46,80000.0,12.4761,12.4975,12.4761,12.4904,80000.0
2012-12-13 11:30:00,17.46,17.47,17.46,17.47,111600.0,12.4904,12.4975,12.4904,12.4975,111600.0
2012-12-13 11:35:00,17.48,17.57,17.47,17.53,360400.0,12.5047,12.5691,12.4975,12.5405,360400.0
2012-12-13 11:40:00,17.52,17.53,17.49,17.52,213200.0,12.5333,12.5405,12.5118,12.5333,213200.0
2012-12-13 11:45:00,17.52,17.54,17.48,17.48,158000.0,12.5333,12.5476,12.5047,12.5047,158000.0
2012-12-13 11:50:00,17.48,17.52,17.48,17.51,78000.0,12.5047,12.5333,12.5047,12.5262,78000.0
2012-12-13 11:55:00,17.5,17.5,17.5,17.5,70000.0,12.519,12.519,12.519,12.519,70000.0
2012-12-13 12:00:00,17.49,17.5,17.48,17.48,33200.0,12.5118,12.519,12.5047,12.5047,33200.0
2012-12-13 12:05:00,17.48,17.48,17.44,17.45,136400.0,12.5047,12.5047,12.4761,12.4832,136400.0
2012-12-13 12:10:00,17.45,17.46,17.44,17.45,103600.0,12.4832,12.4904,12.4761,12.4832,103600.0
2012-12-13 12:15:00,17.45,17.46,17.44,17.44,37600.0,12.4832,12.4904,12.4761,12.4761,37600.0
2012-12-13 12:20:00,17.44,17.45,17.44,17.45,38400.0,12.4761,12.4832,12.4761,12.4832,38400.0
2012-12-13 12:25:00,17.45,17.45,17.43,17.43,20800.0,12.4832,12.4832,12.4689,12.4689,20800.0
2012-12-13 12:30:00,17.43,17.46,17.43,17.45,91600.0,12.4689,12.4904,12.4689,12.4832,91600.0
2012-12-13 12:35:00,17.45,17.46,17.43,17.44,66800.0,12.4832,12.4904,12.4689,12.4761,66800.0
2012-12-13 12:40:00,17.44,17.44,17.42,17.43,36800.0,12.4761,12.4761,12.4618,12.4689,36800.0
2012-12-13 12:45:00,17.42,17.43,17.41,17.43,49600.0,12.4618,12.4689,12.4546,12.4689,49600.0
2012-12-13 12:50:00,17.43,17.44,17.43,17.43,22000.0,12.4689,12.4761,12.4689,12.4689,22000.0
2012-12-13 12:55:00,17.43,17.45,17.43,17.44,33200.0,12.4689,12.4832,12.4689,12.4761,33200.0
2012-12-13 13:00:00,17.43,17.44,17.43,17.43,51200.0,12.4689,12.4761,12.4689,12.4689,51200.0
2012-12-13 13:05:00,17.43,17.43,17.4,17.4,44400.0,12.4689,12.4689,12.4475,12.4475,44400.0
2012-12-13 13:10:00,17.4,17.41,17.39,17.41,42400.0,12.4475,12.4546,12.4403,12.4546,42400.0
2012-12-13 13:15:00,17.42,17.42,17.41,17.42,42400.0,12.4618,12.4618,12.4546,12.4618,42400.0
2012-12-13 13:20:00,17.42,17.43,17.42,17.43,14800.0,12.4618,12.4689,12.4618,12.4689,14800.0
2012-12-13 13:25:00,17.43,17.44,17.43,17.44,30000.0,12.4689,12.4761,12.4689,12.4761,30000.0
2012-12-13 13:30:00,17.43,17.44,17.43,17.43,39600.0,12.4689,12.4761,12.4689,12.4689,39600.0
2012-12-13 13:35:00,17.43,17.43,17.43,17.43,40000.0,12.4689,12.4689,12.4689,12.4689,40000.0
2012-12-13 13:40:00,17.43,17.44,17.42,17.42,50800.0,12.4689,12.4761,12.4618,12.4618,50800.0
2012-12-13 13:45:00,17.42,17.43,17.4,17.41,74400.0,12.4618,12.4689,12.4475,12.4546,74400.0
2012-12-13 13:50:00,17.41,17.43,17.41,17.43,87200.0,12.4546,12.4689,12.4546,12.4689,87200.0
2012-12-13 13:55:00,17.43,17.43,17.42,17.42,29600.0,12.4689,12.4689,12.4618,12.4618,29600.0
2012-12-13 14:00:00,17.42,17.42,17.4,17.4,66000.0,12.4618,12.4618,12.4475,12.4475,66000.0
2012-12-13 14:05:00,17.4,17.41,17.4,17.41,50400.0,12.4475,12.4546,12.4475,12.4546,50400.0
2012-12-13 14:10:00,17.41,17.42,17.41,17.42,61200.0,12.4546,12.4618,12.4546,12.4618,61200.0
2012-12-13 14:15:00,17.42,17.43,17.42,17.43,53600.0,12.4618,12.4689,12.4618,12.4689,53600.0
2012-12-13 14:20:00,17.43,17.45,17.43,17.45,87600.0,12.4689,12.4832,12.4689,12.4832,87600.0
2012-12-13 14:25:00,17.45,17.48,17.44,17.48,138400.0,12.4832,12.5047,12.4761,12.5047,138400.0
2012-12-13 14:30:00,17.48,17.48,17.46,17.47,99200.0,12.5047,12.5047,12.4904,12.4975,99200.0
2012-12-13 14:35:00,17.47,17.48,17.45,17.45,116800.0,12.4975,12.5047,12.4832,12.4832,116800.0
2012-12-13 14:40:00,17.45,17.45,17.43,17.43,92800.0,12.4832,12.4832,12.4689,12.4689,92800.0
2012-12-13 14:45:00,17.43,17.45,17.43,17.45,51200.0,12.4689,12.4832,12.4689,12.4832,51200.0
2012-12-13 14:50:00,17.45,17.45,17.42,17.43,134400.0,12.4832,12.4832,12.4618,12.4689,134400.0
2012-12-13 14:55:00,17.43,17.43,17.41,17.42,88800.0,12.4689,12.4689,12.4546,12.4618,88800.0
2012-12-13 15:00:00,17.42,17.42,17.4,17.42,97600.0,12.4618,12.4618,12.4475,12.4618,97600.0
2012-12-13 15:05:00,17.41,17.42,17.41,17.41,76000.0,12.4546,12.4618,12.4546,12.4546,76000.0
2012-12-13 15:10:00,17.41,17.42,17.4,17.4,54000.0,12.4546,12.4618,12.4475,12.4475,54000.0
2012-12-13 15:15:00,17.41,17.41,17.4,17.4,47600.0,12.4546,12.4546,12.4475,12.4475,47600.0
2012-12-13 15:20:00,17.4,17.41,17.4,17.4,104400.0,12.4475,12.4546,12.4475,12.4475,104400.0
2012-12-13 15:25:00,17.4,17.41,17.39,17.4,44000.0,12.4475,12.4546,12.4403,12.4475,44000.0
2012-12-13 15:30:00,17.4,17.41,17.39,17.4,80000.0,12.4475,12.4546,12.4403,12.4475,80000.0
2012-12-13 15:35:00,17.4,17.43,17.4,17.43,154400.0,12.4475,12.4689,12.4475,12.4689,154400.0
2012-12-13 15:40:00,17.42,17.48,17.42,17.48,361600.0,12.4618,12.5047,12.4618,12.5047,361600.0
2012-12-13 15:45:00,17.48,17.51,17.47,17.5,603600.0,12.5047,12.5262,12.4975,12.519,603600.0
2012-12-13 15:50:00,17.5,17.55,17.5,17.55,579200.0,12.519,12.5548,12.519,12.5548,579200.0
2012-12-13 15:55:00,17.55,17.55,17.51,17.51,1248000.0,12.5548,12.5548,12.5262,12.5262,1248000.0
2012-12-14 09:30:00,17.42,17.48,17.41,17.41,415600.0,12.4618,12.5047,12.4546,12.4546,415600.0
2012-12-14 09:35:00,17.41,17.46,17.4,17.45,266800.0,12.4546,12.4904,12.4475,12.4832,266800.0
2012-12-14 09:40:00,17.45,17.48,17.45,17.47,148400.0,12.4832,12.5047,12.4832,12.4975,148400.0
2012-12-14 09:45:00,17.47,17.47,17.45,17.47,100400.0,12.4975,12.4975,12.4832,12.4975,100400.0
2012-12-14 09:50:00,17.47,17.48,17.46,17.46,116800.0,12.4975,12.5047,12.4904,12.4904,116800.0
2012-12-14 09:55:00,17.46,17.47,17.45,17.45,74800.0,12.4904,12.4975,12.4832,12.4832,74800.0
2012-12-14 10:00:00,17.46,17.48,17.44,17.45,123200.0,12.4904,12.5047,12.4761,12.4832,123200.0
2012-12-14 10:05:00,17.45,17.45,17.42,17.43,197200.0,12.4832,12.4832,12.4618,12.4689,197200.0
2012-12-14 10:10:00,17.43,17.45,17.42,17.45,532800.0,12.4689,12.4832,12.4618,12.4832,532800.0
2012-12-14 10:15:00,17.45,17.45,17.42,17.43,72800.0,12.4832,12.4832,12.4618,12.4689,72800.0
2012-12-14 10:20:00,17.43,17.44,17.42,17.43,77600.0,12.4689,12.4761,12.4618,12.4689,77600.0
2012-12-14 10:25:00,17.43,17.44,17.43,17.43,54400.0,12.4689,12.4761,12.4689,12.4689,54400.0
2012-12-14 10:30:00,17.44,17.46,17.43,17.45,160800.0,12.4761,12.4904,12.4689,12.4832,160800.0
2012-12-14 10:35:00,17.45,17.48,17.45,17.46,189600.0,12.4832,12.5047,12.4832,12.4904,189600.0
2012-12-14 10:40:00,17.47,17.47,17.46,17.46,136400.0,12.4975,12.4975,12.4904,12.4904,136400.0
2012-12-14 10:45:00,17.46,17.48,17.46,17.47,220800.0,12.4904,12.5047,12.4904,12.4975,220800.0
2012-12-14 10:50:00,17.47,17.5,17.47,17.49,129200.0,12.4975,12.519,12.4975,12.5118,129200.0
2012-12-14 10:55:00,17.49,17.49,17.46,17.46,49600.0,12.5118,12.5118,12.4904,12.4904,49600.0
2012-12-14 11:00:00,17.46,17.46,17.43,17.44,73200.0,12.4904,12.4904,12.4689,12.4761,73200.0
2012-12-14 11:05:00,17.44,17.48,17.44,17.48,330000.0,12.4761,12.5047,12.4761,12.5047,330000.0
2012-12-14 11:10:00,17.48,17.49,17.46,17.48,98000.0,12.5047,12.5118,12.4904,12.5047,98000.0
2012-12-14 11:15:00,17.48,17.49,17.48,17.48,80400.0,12.5047,12.5118,12.5047,12.5047,80400.0
2012-12-14 11:20:00,17.48,17.51,17.48,17.49,106400.0,12.5047,12.5262,12.5047,12.5118,106400.0
2012-12-14 11:25:00,17.49,17.5,17.49,17.5,118400.0,12.5118,12.519,12.5118,12.519,118400.0
2012-12-14 11:30:00,17.5,17.51,17.49,17.5,91600.0,12.519,12.5262,12.5118,12.519,91600.0
2012-12-14 11:35:00,17.5,17.5,17.47,17.48,64800.0,12.519,12.519,12.4975,12.5047,64800.0
2012-12-14 11:40:00,17.48,17.49,17.48,17.49,46800.0,12.5047,12.5118,12.5047,12.5118,46800.0
2012-12-14 11:45:00,17.49,17.5,17.49,17.49,44800.0,12.5118,12.519,12.5118,12.5118,44800.0
2012-12-14 11:50:00,17.49,17.5,17.49,17.5,30800.0,12.5118,12.519,12.5118,12.519,30800.0
2012-12-14 11:55:00,17.5,17.5,17.48,17.48,32800.0,12.519,12.519,12.5047,12.5047,32800.0
2012-12-14 12:00:00,17.49,17.49,17.48,17.48,54400.0,12.5118,12.5118,12.5047,12.5047,54400.0
2012-12-14 12:05:00,17.49,17.49,17.47,17.47,30400.0,12.5118,12.5118,12.4975,12.4975,30400.0
2012-12-14 12:10:00,17.47,17.48,17.47,17.47,43600.0,12.4975,12.5047,12.4975,12.4975,43600.0
2012-12-14 12:15:00,17.47,17.47,17.46,17.46,96400.0,12.4975,12.4975,12.4904,12.4904,96400.0
2012-12-14 12:20:00,17.46,17.46,17.45,17.45,77200.0,12.4904,12.4904,12.4832,12.4832,77200.0
2012-12-14 12:25:00,17.45,17.46,17.44,17.46,72000.0,12.4832,12.4904,12.4761,12.4904,72000.0
2012-12-14 12:30:00,17.46,17.46,17.44,17.45,860000.0,12.4904,12.4904,12.4761,12.4832,860000.0
2012-12-14 12:35:00,17.45,17.45,17.43,17.43,82400.0,12.4832,12.4832,12.4689,12.4689,82400.0
2012-12-14 12:40:00,17.44,17.44,17.43,17.43,54400.0,12.4761,12.4761,12.4689,12.4689,54400.0
2012-12-14 12:45:00,17.43,17.43,17.42,17.43,48400.0,12.4689,12.4689,12.4618,12.4689,48400.0
2012-12-14 12:50:00,17.43,17.43,17.41,17.42,92000.0,12.4689,12.4689,12.4546,12.4618,92000.0
2012-12-14 12:55:00,17.42,17.43,17.42,17.42,36400.0,12.4618,12.4689,12.4618,12.4618,36400.0
2012-12-14 13:00:00,17.42,17.42,17.41,17.42,54000.0,12.4618,12.4618,12.4546,12.4618,54000.0
2012-12-14 13:05:00,17.42,17.43,17.42,17.43,34000.0,12.4618,12.4689,12.4618,12.4689,34000.0
2012-12-14 13:10:00,17.42,17.45,17.42,17.43,68000.0,12.4618,12.4832,12.4618,12.4689,68000.0
2012-12-14 13:15:00,17.43,17.43,17.43,17.43,21200.0,12.4689,12.4689,12.4689,12.4689,21200.0
2012-12-14 13:20:00,17.43,17.43,17.42,17.43,64400.0,12.4689,12.4689,12.4618,12.4689,64400.0
2012-12-14 13:25:00,17.43,17.43,17.42,17.43,32000.0,12.4689,12.4689,12.4618,12.4689,32000.0
2012-12-14 13:30:00,17.43,17.43,17.42,17.43,39200.0,12.4689,12.4689,12.4618,12.4689,39200.0
2012-12-14 13:35:00,17.43,17.44,17.43,17.44,37200.0,12.4689,12.4761,12.4689,12.4761,37200.0
2012-12-14 13:40:00,17.45,17.45,17.43,17.43,44800.0,12.4832,12.4832,12.4689,12.4689,44800.0
2012-12-14 13:45:00,17.44,17.46,17.44,17.44,72800.0,12.4761,12.4904,12.4761,12.4761,72800.0
2012-12-14 13:50:00,17.44,17.45,17.44,17.44,67600.0,12.4761,12.4832,12.4761,12.4761,67600.0
2012-12-14 13:55:00,17.44,17.45,17.43,17.43,130000.0,12.4761,12.4832,12.4689,12.4689,130000.0
2012-12-14 14:00:00,17.43,17.44,17.43,17.43,104000.0,12.4689,12.4761,12.4689,12.4689,104000.0
2012-12-14 14:05:00,17.43,17.44,17.43,17.43,58800.0,12.4689,12.4761,12.4689,12.4689,58800.0
2012-12-14 14:10:00,17.43,17.45,17.43,17.45,71600.0,12.4689,12.4832,12.4689,12.4832,71600.0
2012-12-14 14:15:00,17.45,17.45,17.44,17.45,52800.0,12.4832,12.4832,12.4761,12.4832,52800.0
2012-12-14 14:20:00,17.45,17.45,17.43,17.43,44400.0,12.4832,12.4832,12.4689,12.4689,44400.0
2012-12-14 14:25:00,17.43,17.44,17.43,17.43,35200.0,12.4689,12.4761,12.4689,12.4689,35200.0
2012-12-14 14:30:00,17.43,17.43,17.42,17.43,67200.0,12.4689,12.4689,12.4618,12.4689,67200.0
2012-12-14 14:35:00,17.43,17.43,17.43,17.43,37200.0,12.4689,12.4689,12.4689,12.4689,37200.0
2012-12-14 14:40:00,17.43,17.43,17.42,17.42,28000.0,12.4689,12.4689,12.4618,12.4618,28000.0
2012-12-14 14:45:00,17.42,17.43,17.42,17.42,70400.0,12.4618,12.4689,12.4618,12.4618,70400.0
2012-12-14 14:50:00,17.42,17.42,17.42,17.42,58000.0,12.4618,12.4618,12.4618,12.4618,58000.0
2012-12-14 14:55:00,17.42,17.42,17.4,17.4,228000.0,12.4618,12.4618,12.4475,12.4475,228000.0
2012-12-14 15:00:00,17.4,17.4,17.38,17.38,195600.0,12.4475,12.4475,12.4332,12.4332,195600.0
2012-12-14 15:05:00,17.38,17.39,17.38,17.38,102400.0,12.4332,12.4403,12.4332,12.4332,102400.0
2012-12-14 15:10:00,17.39,17.4,17.38,17.4,59200.0,12.4403,12.4475,12.4332,12.4475,59200.0
2012-12-14 15:15:00,17.4,17.41,17.39,17.39,87600.0,12.4475,12.4546,12.4403,12.4403,87600.0
2012-12-14 15:20:00,17.39,17.4,17.39,17.39,60400.0,12.4403,12.4475,12.4403,12.4403,60400.0
2012-12-14 15:25:00,17.39,17.39,17.38,17.38,105600.0,12.4403,12.4403,12.4332,12.4332,105600.0
2012-12-14 15:30:00,17.38,17.39,17.38,17.38,165600.0,12.4332,12.4403,12.4332,12.4332,165600.0
2012-12-14 15:35:00,17.38,17.38,17.36,17.36,243200.0,12.4332,12.4332,12.4189,12.4189,243200.0
2012-12-14 15:40:00,17.36,17.39,17.36,17.38,396000.0,12.4189,12.4403,12.4189,12.4332,396000.0
2012-12-14 15:45:00,17.37,17.38,17.36,17.37,372000.0,12.426,12.4332,12.4189,12.426,372000.0
2012-12-14 15:50:00,17.37,17.38,17.36,17.37,319600.0,12.426,12.4332,12.4189,12.426,319600.0
2012-12-14 15:55:00,17.37,17.38,17.36,17.37,648800.0,12.426,12.4332,12.4189,12.426,648800.0
2012-12-17 09:30:00,17.41,17.5,17.38,17.47,296000.0,12.4546,12.519,12.4332,12.4975,296000.0
2012-12-17 09:35:00,17.47,17.49,17.46,17.48,78400.0,12.4975,12.5118,12.4904,12.5047,78400.0
2012-12-17 09:40:00,17.49,17.54,17.47,17.49,237200.0,12.5118,12.5476,12.4975,12.5118,237200.0
2012-12-17 09:45:00,17.49,17.5,17.48,17.49,162000.0,12.5118,12.519,12.5047,12.5118,162000.0
2012-12-17 09:50:00,17.48,17.52,17.48,17.5,119600.0,12.5047,12.5333,12.5047,12.519,119600.0
2012-12-17 09:55:00,17.5,17.52,17.5,17.5,84000.0,12.519,12.5333,12.519,12.519,84000.0
2012-12-17 10:00:00,17.5,17.55,17.5,17.54,198400.0,12.519,12.5548,12.519,12.5476,198400.0
2012-12-17 10:05:00,17.55,17.56,17.54,17.55,53600.0,12.5548,12.5619,12.5476,12.5548,53600.0
2012-12-17 10:10:00,17.55,17.57,17.55,17.57,90800.0,12.5548,12.5691,12.5548,12.5691,90800.0
2012-12-17 10:15:00,17.57,17.58,17.56,17.57,64800.0,12.5691,12.5762,12.5619,12.5691,64800.0
2012-12-17 10:20:00,17.58,17.59,17.57,17.58,74800.0,12.5762,12.5834,12.5691,12.5762,74800.0
2012-12-17 10:25:00,17.58,17.6,17.58,17.6,158400.0,12.5762,12.5905,12.5762,12.5905,158400.0
2012-12-17 10:30:00,17.6,17.62,17.6,17.62,54400.0,12.5905,12.6048,12.5905,12.6048,54400.0
2012-12-17 10:35:00,17.62,17.63,17.61,17.62,65600.0,12.6048,12.612,12.5977,12.6048,65600.0
2012-12-17 10:40:00,17.62,17.62,17.61,17.62,61200.0,12.6048,12.6048,12.5977,12.6048,61200.0
2012-12-17 10:45:00,17.63,17.63,17.61,17.63,119200.0,12.612,12.612,12.5977,12.612,119200.0
2012-12-17 10:50:00,17.63,17.63,17.61,17.61,68400.0,12.612,12.612,12.5977,12.5977,68400.0
2012-12-17 10:55:00,17.61,17.61,17.55,17.57,83600.0,12.5977,12.5977,12.5548,12.5691,83600.0
2012-12-17 11:00:00,17.57,17.58,17.56,17.57,265600.0,12.5691,12.5762,12.5619,12.5691,265600.0
2012-12-17 11:05:00,17.57,17.59,17.57,17.59,41200.0,12.5691,12.5834,12.5691,12.5834,41200.0
2012-12-17 11:10:00,17.59,17.6,17.59,17.6,28000.0,12.5834,12.5905,12.5834,12.5905,28000.0
2012-12-17 11:15:00,17.6,17.61,17.58,17.59,70400.0,12.5905,12.5977,12.5762,12.5834,70400.0
2012-12-17 11:20:00,17.59,17.59,17.58,17.58,42800.0,12.5834,12.5834,12.5762,12.5762,42800.0
2012-12-17 11:25:00,17.58,17.58,17.56,17.57,70000.0,12.5762,12.5762,12.5619,12.5691,70000.0
2012-12-17 11:30:00,17.56,17.58,17.56,17.56,95600.0,12.5619,12.5762,12.5619,12.5619,95600.0
2012-12-17 11:35:00,17.56,17.57,17.56,17.56,26800.0,12.5619,12.5691,12.5619,12.5619,26800.0
2012-12-17 11:40:00,17.56,17.58,17.55,17.58,91200.0,12.5619,12.5762,12.5548,12.5762,91200.0
2012-12-17 11:45:00,17.57,17.59,17.57,17.57,64400.0,12.5691,12.5834,12.5691,12.5691,64400.0
2012-12-17 11:50:00,17.58,17.58,17.56,17.57,45200.0,12.5762,12.5762,12.5619,12.5691,45200.0
2012-12-17 11:55:00,17.57,17.57,17.54,17.56,56000.0,12.5691,12.5691,12.5476,12.5619,56000.0
2012-12-17 12:00:00,17.56,17.58,17.56,17.57,54800.0,12.5619,12.5762,12.5619,12.5691,54800.0
2012-12-17 12:05:00,17.58,17.6,17.58,17.6,48400.0,12.5762,12.5905,12.5762,12.5905,48400.0
2012-12-17 12:10:00,17.59,17.61,17.58,17.61,66800.0,12.5834,12.5977,12.5762,12.5977,66800.0
2012-12-17 12:15:00,17.61,17.63,17.61,17.63,58800.0,12.5977,12.612,12.5977,12.612,58800.0
2012-12-17 12:20:00,17.63,17.63,17.62,17.63,34800.0,12.612,12.612,12.6048,12.612,34800.0
2012-12-17 12:25:00,17.63,17.63,17.61,17.62,21200.0,12.612,12.612,12.5977,12.6048,21200.0
2012-12-17 12:30:00,17.62,17.63,17.61,17.61,44400.0,12.6048,12.612,12.5977,12.5977,44400.0
2012-12-17 12:35:00,17.61,17.62,17.61,17.61,35200.0,12.5977,12.6048,12.5977,12.5977,35200.0
2012-12-17 12:40:00,17.61,17.61,17.6,17.6,138400.0,12.5977,12.5977,12.5905,12.5905,138400.0
2012-12-17 12:45:00,17.6,17.61,17.6,17.6,90400.0,12.5905,12.5977,12.5905,12.5905,90400.0
2012-12-17 12:50:00,17.6,17.6,17.59,17.6,34000.0,12.5905,12.5905,12.5834,12.5905,34000.0
2012-12-17 12:55:00,17.6,17.61,17.59,17.6,25600.0,12.5905,12.5977,12.5834,12.5905,25600.0
2012-12-17 13:00:00,17.6,17.62,17.6,17.61,49200.0,12.5905,12.6048,12.5905,12.5977,49200.0
2012-12-17 13:05:00,17.61,17.61,17.6,17.6,29600.0,12.5977,12.5977,12.5905,12.5905,29600.0
2012-12-17 13:10:00,17.6,17.61,17.6,17.61,48800.0,12.5905,12.5977,12.5905,12.5977,48800.0
2012-12-17 13:15:00,17.61,17.61,17.6,17.6,77200.0,12.5977,12.5977,12.5905,12.5905,77200.0
2012-12-17 13:20:00,17.6,17.61,17.6,17.61,93200.0,12.5905,12.5977,12.5905,12.5977,93200.0
2012-12-17 13:25:00,17.61,17.64,17.61,17.63,73600.0,12.5977,12.6192,12.5977,12.612,73600.0
2012-12-17 13:30:00,17.63,17.64,17.63,17.64,52800.0,12.612,12.6192,12.612,12.6192,52800.0
2012-12-17 13:35:00,17.63,17.64,17.62,17.62,41200.0,12.612,12.6192,12.6048,12.6048,41200.0
2012-12-17 13:40:00,17.62,17.63,17.61,17.63,70400.0,12.6048,12.612,12.5977,12.612,70400.0
2012-12-17 13:45:00,17.63,17.65,17.63,17.64,106400.0,12.612,12.6263,12.612,12.6192,106400.0
2012-12-17 13:50:00,17.64,17.64,17.61,17.61,36400.0,12.6192,12.6192,12.5977,12.5977,36400.0
2012-12-17 13:55:00,17.61,17.62,17.61,17.62,50400.0,12.5977,12.6048,12.5977,12.6048,50400.0
2012-12-17 14:00:00,17.61,17.64,17.61,17.64,166000.0,12.5977,12.6192,12.5977,12.6192,166000.0
2012-12-17 14:05:00,17.64,17.65,17.62,17.63,149200.0,12.6192,12.6263,12.6048,12.612,149200.0
2012-12-17 14:10:00,17.64,17.64,17.61,17.63,78800.0,12.6192,12.6192,12.5977,12.612,78800.0
2012-12-17 14:15:00,17.64,17.65,17.63,17.65,50000.0,12.6192,12.6263,12.612,12.6263,50000.0
2012-12-17 14:20:00,17.65,17.66,17.63,17.65,88800.0,12.6263,12.6335,12.612,12.6263,88800.0
2012-12-17 14:25:00,17.66,17.66,17.65,17.65,50000.0,12.6335,12.6335,12.6263,12.6263,50000.0
2012-12-17 14:30:00,17.65,17.66,17.64,17.64,62400.0,12.6263,12.6335,12.6192,12.6192,62400.0
2012-12-17 14:35:00,17.64,17.64,17.63,17.63,78000.0,12.6192,12.6192,12.612,12.612,78000.0
2012-12-17 14:40:00,17.63,17.63,17.61,17.63,60000.0,12.612,12.612,12.5977,12.612,60000.0
2012-12-17 14:45:00,17.63,17.64,17.62,17.62,71600.0,12.612,12.6192,12.6048,12.6048,71600.0
2012-12-17 14:50:00,17.62,17.65,17.62,17.64,85600.0,12.6048,12.6263,12.6048,12.6192,85600.0
2012-12-17 14:55:00,17.63,17.65,17.63,17.63,106000.0,12.612,12.6263,12.612,12.612,106000.0
2012-12-17 15:00:00,17.62,17.63,17.61,17.61,86000.0,12.6048,12.612,12.5977,12.5977,86000.0
2012-12-17 15:05:00,17.61,17.63,17.61,17.63,128000.0,12.5977,12.612,12.5977,12.612,128000.0
2012-12-17 15:10:00,17.63,17.63,17.6,17.61,150400.0,12.612,12.612,12.5905,12.5977,150400.0
2012-12-17 15:15:00,17.61,17.61,17.59,17.6,49600.0,12.5977,12.5977,12.5834,12.5905,49600.0
2012-12-17 15:20:00,17.6,17.6,17.6,17.6,62800.0,12.5905,12.5905,12.5905,12.5905,62800.0
2012-12-17 15:25:00,17.6,17.61,17.6,17.6,116400.0,12.5905,12.5977,12.5905,12.5905,116400.0
2012-12-17 15:30:00,17.6,17.61,17.6,17.6,65600.0,12.5905,12.5977,12.5905,12.5905,65600.0
2012-12-17 15:35:00,17.6,17.62,17.6,17.62,105200.0,12.5905,12.6048,12.5905,12.6048,105200.0
2012-12-17 15:40:00,17.62,17.62,17.61,17.61,160400.0,12.6048,12.6048,12.5977,12.5977,160400.0
2012-12-17 15:45:00,17.61,17.61,17.6,17.6,254000.0,12.5977,12.5977,12.5905,12.5905,254000.0
2012-12-17 15:50:00,17.6,17.63,17.6,17.63,393600.0,12.5905,12.612,12.5905,12.612,393600.0
2012-12-17 15:55:00,17.62,17.64,17.61,17.63,884400.0,12.6048,12.6192,12.5977,12.612,884400.0
2012-12-18 09:30:00,17.6,17.64,17.6,17.63,356400.0,12.5905,12.6192,12.5905,12.612,356400.0
2012-12-18 09:35:00,17.63,17.65,17.61,17.65,158800.0,12.612,12.6263,12.5977,12.6263,158800.0
2012-12-18 09:40:00,17.63,17.67,17.59,17.63,220800.0,12.612,12.6406,12.5834,12.612,220800.0
2012-12-18 09:45:00,17.62,17.63,17.58,17.6,98800.0,12.6048,12.612,12.5762,12.5905,98800.0
2012-12-18 09:50:00,17.6,17.63,17.59,17.61,191200.0,12.5905,12.612,12.5834,12.5977,191200.0
2012-12-18 09:55:00,17.61,17.65,17.61,17.64,164400.0,12.5977,12.6263,12.5977,12.6192,164400.0
2012-12-18 10:00:00,17.64,17.71,17.63,17.7,276800.0,12.6192,12.6692,12.612,12.6621,276800.0
2012-12-18 10:05:00,17.7,17.72,17.68,17.7,129200.0,12.6621,12.6764,12.6478,12.6621,129200.0
2012-12-18 10:10:00,17.69,17.69,17.65,17.67,90000.0,12.6549,12.6549,12.6263,12.6406,90000.0
2012-12-18 10:15:00,17.67,17.68,17.66,17.67,134400.0,12.6406,12.6478,12.6335,12.6406,134400.0
2012-12-18 10:20:00,17.67,17.71,17.66,17.7,94000.0,12.6406,12.6692,12.6335,12.6621,94000.0
2012-12-18 10:25:00,17.7,17.71,17.68,17.68,109200.0,12.6621,12.6692,12.6478,12.6478,109200.0
2012-12-18 10:30:00,17.69,17.74,17.69,17.74,103600.0,12.6549,12.6907,12.6549,12.6907,103600.0
2012-12-18 10:35:00,17.74,17.75,17.73,17.74,73200.0,12.6907,12.6978,12.6835,12.6907,73200.0
2012-12-18 10:40:00,17.74,17.75,17.73,17.74,76400.0,12.6907,12.6978,12.6835,12.6907,76400.0
2012-12-18 10:45:00,17.75,17.8,17.74,17.76,151200.0,12.6978,12.7336,12.6907,12.705,151200.0
2012-12-18 10:50:00,17.77,17.77,17.73,17.74,86800.0,12.7122,12.7122,12.6835,12.6907,86800.0
2012-12-18 10:55:00,17.74,17.74,17.68,17.68,217200.0,12.6907,12.6907,12.6478,12.6478,217200.0
2012-12-18 11:00:00,17.68,17.71,17.68,17.71,135200.0,12.6478,12.6692,12.6478,12.6692,135200.0
2012-12-18 11:05:00,17.71,17.75,17.71,17.75,108400.0,12.6692,12.6978,12.6692,12.6978,108400.0
2012-12-18 11:10:00,17.75,17.75,17.71,17.75,136000.0,12.6978,12.6978,12.6692,12.6978,136000.0
2012-12-18 11:15:00,17.75,17.79,17.75,17.79,138000.0,12.6978,12.7265,12.6978,12.7265,138000.0
2012-12-18 11:20:00,17.79,17.8,17.75,17.75,64000.0,12.7265,12.7336,12.6978,12.6978,64000.0
2012-12-18 11:25:00,17.75,17.76,17.74,17.74,51200.0,12.6978,12.705,12.6907,12.6907,51200.0
2012-12-18 11:30:00,17.74,17.75,17.74,17.75,64000.0,12.6907,12.6978,12.6907,12.6978,64000.0
2012-12-18 11:35:00,17.75,17.75,17.74,17.75,40000.0,12.6978,12.6978,12.6907,12.6978,40000.0
2012-12-18 11:40:00,17.75,17.75,17.75,17.75,32400.0,12.6978,12.6978,12.6978,12.6978,32400.0
2012-12-18 11:45:00,17.75,17.75,17.72,17.72,55200.0,12.6978,12.6978,12.6764,12.6764,55200.0
2012-12-18 11:50:00,17.72,17.72,17.71,17.71,69200.0,12.6764,12.6764,12.6692,12.6692,69200.0
2012-12-18 11:55:00,17.71,17.72,17.7,17.7,64000.0,12.6692,12.6764,12.6621,12.6621,64000.0
2012-12-18 12:00:00,17.7,17.72,17.7,17.71,44400.0,12.6621,12.6764,12.6621,12.6692,44400.0
2012-12-18 12:05:00,17.71,17.72,17.7,17.71,39200.0,12.6692,12.6764,12.6621,12.6692,39200.0
2012-12-18 12:10:00,17.7,17.71,17.68,17.7,92000.0,12.6621,12.6692,12.6478,12.6621,92000.0
2012-12-18 12:15:00,17.71,17.72,17.7,17.71,82800.0,12.6692,12.6764,12.6621,12.6692,82800.0
2012-12-18 12:20:00,17.71,17.73,17.71,17.73,47600.0,12.6692,12.6835,12.6692,12.6835,47600.0
2012-12-18 12:25:00,17.73,17.73,17.72,17.72,43600.0,12.6835,12.6835,12.6764,12.6764,43600.0
2012-12-18 12:30:00,17.72,17.73,17.71,17.71,58000.0,12.6764,12.6835,12.6692,12.6692,58000.0
2012-12-18 12:35:00,17.71,17.77,17.71,17.76,61600.0,12.6692,12.7122,12.6692,12.705,61600.0
2012-12-18 12:40:00,17.76,17.79,17.75,17.78,60800.0,12.705,12.7265,12.6978,12.7193,60800.0
2012-12-18 12:45:00,17.78,17.79,17.77,17.78,53200.0,12.7193,12.7265,12.7122,12.7193,53200.0
2012-12-18 12:50:00,17.79,17.79,17.76,17.78,42000.0,12.7265,12.7265,12.705,12.7193,42000.0
2012-12-18 12:55:00,17.77,17.78,17.76,17.76,26400.0,12.7122,12.7193,12.705,12.705,26400.0
2012-12-18 13:00:00,17.76,17.77,17.75,17.77,46800.0,12.705,12.7122,12.6978,12.7122,46800.0
2012-12-18 13:05:00,17.77,17.78,17.75,17.75,31200.0,12.7122,12.7193,12.6978,12.6978,31200.0
2012-12-18 13:10:00,17.76,17.77,17.75,17.75,47200.0,12.705,12.7122,12.6978,12.6978,47200.0
2012-12-18 13:15:00,17.75,17.76,17.75,17.75,162000.0,12.6978,12.705,12.6978,12.6978,162000.0
2012-12-18 13:20:00,17.75,17.75,17.75,17.75,125600.0,12.6978,12.6978,12.6978,12.6978,125600.0
2012-12-18 13:25:00,17.75,17.75,17.73,17.73,24800.0,12.6978,12.6978,12.6835,12.6835,24800.0
2012-12-18 13:30:00,17.73,17.74,17.71,17.74,41600.0,12.6835,12.6907,12.6692,12.6907,41600.0
2012-12-18 13:35:00,17.74,17.75,17.74,17.74,49200.0,12.6907,12.6978,12.6907,12.6907,49200.0
2012-12-18 13:40:00,17.74,17.75,17.74,17.74,34800.0,12.6907,12.6978,12.6907,12.6907,34800.0
2012-12-18 13:45:00,17.74,17.74,17.72,17.72,38400.0,12.6907,12.6907,12.6764,12.6764,38400.0
2012-12-18 13:50:00,17.72,17.72,17.7,17.7,98800.0,12.6764,12.6764,12.6621,12.6621,98800.0
2012-12-18 13:55:00,17.7,17.73,17.7,17.73,54800.0,12.6621,12.6835,12.6621,12.6835,54800.0
2012-12-18 14:00:00,17.73,17.74,17.73,17.73,46800.0,12.6835,12.6907,12.6835,12.6835,46800.0
2012-12-18 14:05:00,17.73,17.74,17.73,17.73,45600.0,12.6835,12.6907,12.6835,12.6835,45600.0
2012-12-18 14:10:00,17.73,17.73,17.71,17.71,63600.0,12.6835,12.6835,12.6692,12.6692,63600.0
2012-12-18 14:15:00,17.71,17.71,17.68,17.69,44800.0,12.6692,12.6692,12.6478,12.6549,44800.0
2012-12-18 14:20:00,17.69,17.7,17.68,17.68,53600.0,12.6549,12.6621,12.6478,12.6478,53600.0
2012-12-18 14:25:00,17.68,17.69,17.67,17.68,38000.0,12.6478,12.6549,12.6406,12.6478,38000.0
2012-12-18 14:30:00,17.68,17.68,17.67,17.68,36800.0,12.6478,12.6478,12.6406,12.6478,36800.0
2012-12-18 14:35:00,17.68,17.69,17.67,17.68,59200.0,12.6478,12.6549,12.6406,12.6478,59200.0
2012-12-18 14:40:00,17.68,17.7,17.68,17.69,43600.0,12.6478,12.6621,12.6478,12.6549,43600.0
2012-12-18 14:45:00,17.7,17.71,17.68,17.71,138400.0,12.6621,12.6692,12.6478,12.6692,138400.0
2012-12-18 14:50:00,17.7,17.71,17.7,17.7,71200.0,12.6621,12.6692,12.6621,12.6621,71200.0
2012-12-18 14:55:00,17.7,17.7,17.67,17.68,136800.0,12.6621,12.6621,12.6406,12.6478,136800.0
2012-12-18 15:00:00,17.68,17.7,17.68,17.7,70800.0,12.6478,12.6621,12.6478,12.6621,70800.0
2012-12-18 15:05:00,17.7,17.7,17.68,17.68,90400.0,12.6621,12.6621,12.6478,12.6478,90400.0
2012-12-18 15:10:00,17.68,17.69,17.67,17.68,44400.0,12.6478,12.6549,12.6406,12.6478,44400.0
2012-12-18 15:15:00,17.68,17.68,17.66,17.66,73200.0,12.6478,12.6478,12.6335,12.6335,73200.0
2012-12-18 15:20:00,17.66,17.68,17.66,17.66,88800.0,12.6335,12.6478,12.6335,12.6335,88800.0
2012-12-18 15:25:00,17.67,17.68,17.65,17.65,56400.0,12.6406,12.6478,12.6263,12.6263,56400.0
2012-12-18 15:30:00,17.65,17.67,17.64,17.66,101600.0,12.6263,12.6406,12.6192,12.6335,101600.0
2012-12-18 15:35:00,17.67,17.68,17.66,17.67,85600.0,12.6406,12.6478,12.6335,12.6406,85600.0
2012-12-18 15:40:00,17.68,17.69,17.67,17.67,124800.0,12.6478,12.6549,12.6406,12.6406,124800.0
2012-12-18 15:45:00,17.67,17.67,17.65,17.66,220800.0,12.6406,12.6406,12.6263,12.6335,220800.0
2012-12-18 15:50:00,17.66,17.7,17.66,17.7,215200.0,12.6335,12.6621,12.6335,12.6621,215200.0
2012-12-18 15:55:00,17.7,17.74,17.7,17.72,456800.0,12.6621,12.6907,12.6621,12.6764,456800.0
2012-12-19 09:30:00,17.69,17.7,17.58,17.6,254000.0,12.6549,12.6621,12.5762,12.5905,254000.0
2012-12-19 09:35:00,17.59,17.59,17.53,17.57,130000.0,12.5834,12.5834,12.5405,12.5691,130000.0
2012-12-19 09:40:00,17.57,17.63,17.57,17.6,55600.0,12.5691,12.612,12.5691,12.5905,55600.0
2012-12-19 09:45:00,17.6,17.62,17.58,17.61,56000.0,12.5905,12.6048,12.5762,12.5977,56000.0
2012-12-19 09:50:00,17.61,17.65,17.61,17.64,46400.0,12.5977,12.6263,12.5977,12.6192,46400.0
2012-12-19 09:55:00,17.63,17.65,17.61,17.63,40400.0,12.612,12.6263,12.5977,12.612,40400.0
2012-12-19 10:00:00,17.63,17.63,17.61,17.63,40800.0,12.612,12.612,12.5977,12.612,40800.0
2012-12-19 10:05:00,17.63,17.63,17.58,17.59,43600.0,12.612,12.612,12.5762,12.5834,43600.0
2012-12-19 10:10:00,17.59,17.61,17.59,17.61,37600.0,12.5834,12.5977,12.5834,12.5977,37600.0
2012-12-19 10:15:00,17.61,17.61,17.59,17.61,32400.0,12.5977,12.5977,12.5834,12.5977,32400.0
2012-12-19 10:20:00,17.61,17.62,17.61,17.61,34800.0,12.5977,12.6048,12.5977,12.5977,34800.0
2012-12-19 10:25:00,17.61,17.61,17.6,17.6,47600.0,12.5977,12.5977,12.5905,12.5905,47600.0
2012-12-19 10:30:00,17.61,17.61,17.6,17.6,41200.0,12.5977,12.5977,12.5905,12.5905,41200.0
2012-12-19 10:35:00,17.6,17.61,17.59,17.61,80000.0,12.5905,12.5977,12.5834,12.5977,80000.0
2012-12-19 10:40:00,17.61,17.62,17.6,17.6,27600.0,12.5977,12.6048,12.5905,12.5905,27600.0
2012-12-19 10:45:00,17.6,17.6,17.59,17.59,20000.0,12.5905,12.5905,12.5834,12.5834,20000.0
2012-12-19 10:50:00,17.59,17.59,17.57,17.58,14000.0,12.5834,12.5834,12.5691,12.5762,14000.0
2012-12-19 10:55:00,17.59,17.63,17.59,17.61,78000.0,12.5834,12.612,12.5834,12.5977,78000.0
2012-12-19 11:00:00,17.61,17.64,17.61,17.63,34800.0,12.5977,12.6192,12.5977,12.612,34800.0
2012-12-19 11:05:00,17.63,17.63,17.61,17.63,34000.0,12.612,12.612,12.5977,12.612,34000.0
2012-12-19 11:10:00,17.63,17.63,17.61,17.62,36400.0,12.612,12.612,12.5977,12.6048,36400.0
2012-12-19 11:15:00,17.62,17.62,17.6,17.61,58400.0,12.6048,12.6048,12.5905,12.5977,58400.0
2012-12-19 11:20:00,17.61,17.61,17.58,17.58,75600.0,12.5977,12.5977,12.5762,12.5762,75600.0
2012-12-19 11:25:00,17.59,17.61,17.58,17.61,26800.0,12.5834,12.5977,12.5762,12.5977,26800.0
2012-12-19 11:30:00,17.61,17.64,17.61,17.64,50400.0,12.5977,12.6192,12.5977,12.6192,50400.0
2012-12-19 11:35:00,17.64,17.64,17.61,17.61,34000.0,12.6192,12.6192,12.5977,12.5977,34000.0
2012-12-19 11:40:00,17.62,17.63,17.62,17.63,16400.0,12.6048,12.612,12.6048,12.612,16400.0
2012-12-19 11:45:00,17.63,17.64,17.61,17.64,24400.0,12.612,12.6192,12.5977,12.6192,24400.0
2012-12-19 11:50:00,17.64,17.65,17.64,17.65,44400.0,12.6192,12.6263,12.6192,12.6263,44400.0
2012-12-19 11:55:00,17.65,17.66,17.63,17.65,31200.0,12.6263,12.6335,12.612,12.6263,31200.0
2012-12-19 12:00:00,17.65,17.67,17.65,17.66,37200.0,12.6263,12.6406,12.6263,12.6335,37200.0
2012-12-19 12:05:00,17.65,17.67,17.64,17.66,15600.0,12.6263,12.6406,12.6192,12.6335,15600.0
2012-12-19 12:10:00,17.65,17.67,17.65,17.66,14000.0,12.6263,12.6406,12.6263,12.6335,14000.0
2012-12-19 12:15:00,17.66,17.66,17.64,17.64,24400.0,12.6335,12.6335,12.6192,12.6192,24400.0
2012-12-19 12:20:00,17.64,17.65,17.63,17.65,19600.0,12.6192,12.6263,12.612,12.6263,19600.0
2012-12-19 12:25:00,17.65,17.66,17.65,17.66,11600.0,12.6263,12.6335,12.6263,12.6335,11600.0
2012-12-19 12:30:00,17.66,17.66,17.63,17.64,29600.0,12.6335,12.6335,12.612,12.6192,29600.0
2012-12-19 12:35:00,17.64,17.65,17.64,17.64,14800.0,12.6192,12.6263,12.6192,12.6192,14800.0
2012-12-19 12:40:00,17.65,17.66,17.64,17.66,55600.0,12.6263,12.6335,12.6192,12.6335,55600.0
2012-12-19 12:45:00,17.67,17.67,17.65,17.66,28000.0,12.6406,12.6406,12.6263,12.6335,28000.0
2012-12-19 12:50:00,17.66,17.67,17.65,17.67,31600.0,12.6335,12.6406,12.6263,12.6406,31600.0
2012-12-19 12:55:00,17.67,17.68,17.66,17.66,27200.0,12.6406,12.6478,12.6335,12.6335,27200.0
2012-12-19 13:00:00,17.66,17.67,17.66,17.67,30000.0,12.6335,12.6406,12.6335,12.6406,30000.0
2012-12-19 13:05:00,17.67,17.67,17.67,17.67,20000.0,12.6406,12.6406,12.6406,12.6406,20000.0
2012-12-19 13:10:00,17.67,17.67,17.65,17.66,76400.0,12.6406,12.6406,12.6263,12.6335,76400.0
2012-12-19 13:15:00,17.66,17.67,17.66,17.67,47600.0,12.6335,12.6406,12.6335,12.6406,47600.0
2012-12-19 13:20:00,17.67,17.67,17.67,17.67,14400.0,12.6406,12.6406,12.6406,12.6406,14400.0
2012-12-19 13:25:00,17.67,17.7,17.67,17.68,55600.0,12.6406,12.6621,12.6406,12.6478,55600.0
2012-12-19 13:30:00,17.68,17.68,17.67,17.68,10000.0,12.6478,12.6478,12.6406,12.6478,10000.0
2012-12-19 13:35:00,17.68,17.68,17.67,17.68,27200.0,12.6478,12.6478,12.6406,12.6478,27200.0
2012-12-19 13:40:00,17.67,17.68,17.67,17.68,27200.0,12.6406,12.6478,12.6406,12.6478,27200.0
2012-12-19 13:45:00,17.67,17.68,17.67,17.68,30000.0,12.6406,12.6478,12.6406,12.6478,30000.0
2012-12-19 13:50:00,17.68,17.68,17.67,17.67,397600.0,12.6478,12.6478,12.6406,12.6406,397600.0
2012-12-19 13:55:00,17.67,17.68,17.67,17.68,39200.0,12.6406,12.6478,12.6406,12.6478,39200.0
2012-12-19 14:00:00,17.67,17.68,17.67,17.68,66800.0,12.6406,12.6478,12.6406,12.6478,66800.0
2012-12-19 14:05:00,17.68,17.68,17.67,17.68,35200.0,12.6478,12.6478,12.6406,12.6478,35200.0
2012-12-19 14:10:00,17.67,17.68,17.66,17.67,62800.0,12.6406,12.6478,12.6335,12.6406,62800.0
2012-12-19 14:15:00,17.66,17.67,17.66,17.67,65600.0,12.6335,12.6406,12.6335,12.6406,65600.0
2012-12-19 14:20:00,17.68,17.68,17.66,17.67,30800.0,12.6478,12.6478,12.6335,12.6406,30800.0
2012-12-19 14:25:00,17.66,17.67,17.66,17.66,40400.0,12.6335,12.6406,12.6335,12.6335,40400.0
2012-12-19 14:30:00,17.66,17.66,17.65,17.66,34000.0,12.6335,12.6335,12.6263,12.6335,34000.0
2012-12-19 14:35:00,17.66,17.68,17.66,17.67,76800.0,12.6335,12.6478,12.6335,12.6406,76800.0
2012-12-19 14:40:00,17.67,17.68,17.66,17.66,42000.0,12.6406,12.6478,12.6335,12.6335,42000.0
2012-12-19 14:45:00,17.66,17.67,17.66,17.66,70000.0,12.6335,12.6406,12.6335,12.6335,70000.0
2012-12-19 14:50:00,17.66,17.66,17.65,17.65,51600.0,12.6335,12.6335,12.6263,12.6263,51600.0
2012-12-19 14:55:00,17.65,17.68,17.65,17.67,107200.0,12.6263,12.6478,12.6263,12.6406,107200.0
2012-12-19 15:00:00,17.67,17.68,17.67,17.67,65600.0,12.6406,12.6478,12.6406,12.6406,65600.0
2012-12-19 15:05:00,17.67,17.67,17.66,17.67,86400.0,12.6406,12.6406,12.6335,12.6406,86400.0
2012-12-19 15:10:00,17.67,17.68,17.67,17.67,104400.0,12.6406,12.6478,12.6406,12.6406,104400.0
2012-12-19 15:15:00,17.67,17.68,17.67,17.68,103600.0,12.6406,12.6478,12.6406,12.6478,103600.0
2012-12-19 15:20:00,17.68,17.7,17.68,17.69,251200.0,12.6478,12.6621,12.6478,12.6549,251200.0
2012-12-19 15:25:00,17.69,17.69,17.68,17.69,46000.0,12.6549,12.6549,12.6478,12.6549,46000.0
2012-12-19 15:30:00,17.69,17.69,17.67,17.67,96800.0,12.6549,12.6549,12.6406,12.6406,96800.0
2012-12-19 15:35:00,17.67,17.69,17.67,17.68,326800.0,12.6406,12.6549,12.6406,12.6478,326800.0
2012-12-19 15:40:00,17.67,17.69,17.67,17.68,426400.0,12.6406,12.6549,12.6406,12.6478,426400.0
2012-12-19 15:45:00,17.68,17.68,17.65,17.65,182800.0,12.6478,12.6478,12.6263,12.6263,182800.0
2012-12-19 15:50:00,17.65,17.66,17.64,17.65,300400.0,12.6263,12.6335,12.6192,12.6263,300400.0
2012-12-19 15:55:00,17.65,17.67,17.64,17.65,534400.0,12.6263,12.6406,12.6192,12.6263,534400.0
2012-12-20 09:30:00,17.68,17.71,17.6,17.68,151200.0,12.6478,12.6692,12.5905,12.6478,151200.0
2012-12-20 09:35:00,17.69,17.71,17.68,17.71,48800.0,12.6549,12.6692,12.6478,12.6692,48800.0
2012-12-20 09:40:00,17.71,17.72,17.67,17.68,84000.0,12.6692,12.6764,12.6406,12.6478,84000.0
2012-12-20 09:45:00,17.68,17.68,17.62,17.62,69200.0,12.6478,12.6478,12.6048,12.6048,69200.0
2012-12-20 09:50:00,17.61,17.61,17.58,17.59,45600.0,12.5977,12.5977,12.5762,12.5834,45600.0
2012-12-20 09:55:00,17.59,17.59,17.56,17.58,40000.0,12.5834,12.5834,12.5619,12.5762,40000.0
2012-12-20 10:00:00,17.58,17.62,17.57,17.61,81200.0,12.5762,12.6048,12.5691,12.5977,81200.0
2012-12-20 10:05:00,17.61,17.65,17.61,17.64,30400.0,12.5977,12.6263,12.5977,12.6192,30400.0
2012-12-20 10:10:00,17.63,17.65,17.62,17.65,33600.0,12.612,12.6263,12.6048,12.6263,33600.0
2012-12-20 10:15:00,17.65,17.67,17.64,17.66,51600.0,12.6263,12.6406,12.6192,12.6335,51600.0
2012-12-20 10:20:00,17.66,17.67,17.65,17.66,36400.0,12.6335,12.6406,12.6263,12.6335,36400.0
2012-12-20 10:25:00,17.66,17.67,17.64,17.64,23600.0,12.6335,12.6406,12.6192,12.6192,23600.0
2012-12-20 10:30:00,17.64,17.65,17.63,17.65,44400.0,12.6192,12.6263,12.612,12.6263,44400.0
2012-12-20 10:35:00,17.66,17.66,17.64,17.65,40400.0,12.6335,12.6335,12.6192,12.6263,40400.0
2012-12-20 10:40:00,17.65,17.67,17.65,17.67,16800.0,12.6263,12.6406,12.6263,12.6406,16800.0
2012-12-20 10:45:00,17.66,17.66,17.64,17.65,39200.0,12.6335,12.6335,12.6192,12.6263,39200.0
2012-12-20 10:50:00,17.64,17.65,17.63,17.65,38000.0,12.6192,12.6263,12.612,12.6263,38000.0
2012-12-20 10:55:00,17.66,17.67,17.65,17.66,31200.0,12.6335,12.6406,12.6263,12.6335,31200.0
2012-12-20 11:00:00,17.66,17.67,17.65,17.67,36800.0,12.6335,12.6406,12.6263,12.6406,36800.0
2012-12-20 11:05:00,17.67,17.68,17.65,17.65,61600.0,12.6406,12.6478,12.6263,12.6263,61600.0
2012-12-20 11:10:00,17.64,17.65,17.63,17.64,69200.0,12.6192,12.6263,12.612,12.6192,69200.0
2012-12-20 11:15:00,17.63,17.64,17.62,17.63,24400.0,12.612,12.6192,12.6048,12.612,24400.0
2012-12-20 11:20:00,17.63,17.64,17.63,17.63,24400.0,12.612,12.6192,12.612,12.612,24400.0
2012-12-20 11:25:00,17.63,17.63,17.6,17.61,60800.0,12.612,12.612,12.5905,12.5977,60800.0
2012-12-20 11:30:00,17.61,17.61,17.59,17.59,29200.0,12.5977,12.5977,12.5834,12.5834,29200.0
2012-12-20 11:35:00,17.59,17.6,17.58,17.6,34800.0,12.5834,12.5905,12.5762,12.5905,34800.0
2012-12-20 11:40:00,17.6,17.6,17.59,17.6,44800.0,12.5905,12.5905,12.5834,12.5905,44800.0
2012-12-20 11:45:00,17.6,17.61,17.6,17.6,41600.0,12.5905,12.5977,12.5905,12.5905,41600.0
2012-12-20 11:50:00,17.59,17.6,17.56,17.57,107600.0,12.5834,12.5905,12.5619,12.5691,107600.0
2012-12-20 11:55:00,17.57,17.58,17.57,17.58,25200.0,12.5691,12.5762,12.5691,12.5762,25200.0
2012-12-20 12:00:00,17.58,17.6,17.58,17.6,28400.0,12.5762,12.5905,12.5762,12.5905,28400.0
2012-12-20 12:05:00,17.6,17.61,17.6,17.6,32800.0,12.5905,12.5977,12.5905,12.5905,32800.0
2012-12-20 12:10:00,17.6,17.6,17.58,17.59,71600.0,12.5905,12.5905,12.5762,12.5834,71600.0
2012-12-20 12:15:00,17.59,17.6,17.59,17.6,28000.0,12.5834,12.5905,12.5834,12.5905,28000.0
2012-12-20 12:20:00,17.6,17.6,17.58,17.58,43200.0,12.5905,12.5905,12.5762,12.5762,43200.0
2012-12-20 12:25:00,17.59,17.6,17.58,17.6,35200.0,12.5834,12.5905,12.5762,12.5905,35200.0
2012-12-20 12:30:00,17.6,17.61,17.59,17.61,24400.0,12.5905,12.5977,12.5834,12.5977,24400.0
2012-12-20 12:35:00,17.6,17.61,17.6,17.6,65200.0,12.5905,12.5977,12.5905,12.5905,65200.0
2012-12-20 12:40:00,17.6,17.61,17.59,17.6,28800.0,12.5905,12.5977,12.5834,12.5905,28800.0
2012-12-20 12:45:00,17.6,17.61,17.6,17.6,25600.0,12.5905,12.5977,12.5905,12.5905,25600.0
2012-12-20 12:50:00,17.6,17.61,17.6,17.6,38000.0,12.5905,12.5977,12.5905,12.5905,38000.0
2012-12-20 12:55:00,17.6,17.62,17.59,17.61,22400.0,12.5905,12.6048,12.5834,12.5977,22400.0
2012-12-20 13:00:00,17.61,17.61,17.6,17.61,22000.0,12.5977,12.5977,12.5905,12.5977,22000.0
2012-12-20 13:05:00,17.6,17.63,17.6,17.63,104000.0,12.5905,12.612,12.5905,12.612,104000.0
2012-12-20 13:10:00,17.62,17.63,17.61,17.61,31200.0,12.6048,12.612,12.5977,12.5977,31200.0
2012-12-20 13:15:00,17.61,17.61,17.6,17.6,31200.0,12.5977,12.5977,12.5905,12.5905,31200.0
2012-12-20 13:20:00,17.6,17.6,17.59,17.59,37600.0,12.5905,12.5905,12.5834,12.5834,37600.0
2012-12-20 13:25:00,17.6,17.61,17.59,17.61,86800.0,12.5905,12.5977,12.5834,12.5977,86800.0
2012-12-20 13:30:00,17.61,17.61,17.61,17.61,8800.0,12.5977,12.5977,12.5977,12.5977,8800.0
2012-12-20 13:35:00,17.61,17.61,17.6,17.6,51600.0,12.5977,12.5977,12.5905,12.5905,51600.0
2012-12-20 13:40:00,17.6,17.61,17.59,17.61,20000.0,12.5905,12.5977,12.5834,12.5977,20000.0
2012-12-20 13:45:00,17.61,17.62,17.61,17.62,38000.0,12.5977,12.6048,12.5977,12.6048,38000.0
2012-12-20 13:50:00,17.62,17.63,17.62,17.63,52000.0,12.6048,12.612,12.6048,12.612,52000.0
2012-12-20 13:55:00,17.63,17.63,17.61,17.62,58800.0,12.612,12.612,12.5977,12.6048,58800.0
2012-12-20 14:00:00,17.62,17.62,17.61,17.61,14000.0,12.6048,12.6048,12.5977,12.5977,14000.0
2012-12-20 14:05:00,17.61,17.61,17.6,17.61,20000.0,12.5977,12.5977,12.5905,12.5977,20000.0
2012-12-20 14:10:00,17.61,17.62,17.61,17.61,36000.0,12.5977,12.6048,12.5977,12.5977,36000.0
2012-12-20 14:15:00,17.61,17.63,17.6,17.62,114800.0,12.5977,12.612,12.5905,12.6048,114800.0
2012-12-20 14:20:00,17.61,17.62,17.61,17.61,25600.0,12.5977,12.6048,12.5977,12.5977,25600.0
2012-12-20 14:25:00,17.61,17.63,17.61,17.63,51200.0,12.5977,12.612,12.5977,12.612,51200.0
2012-12-20 14:30:00,17.63,17.64,17.62,17.63,67200.0,12.612,12.6192,12.6048,12.612,67200.0
2012-12-20 14:35:00,17.64,17.65,17.63,17.64,21200.0,12.6192,12.6263,12.612,12.6192,21200.0
2012-12-20 14:40:00,17.64,17.64,17.63,17.63,26400.0,12.6192,12.6192,12.612,12.612,26400.0
2012-12-20 14:45:00,17.63,17.64,17.63,17.64,33600.0,12.612,12.6192,12.612,12.6192,33600.0
2012-12-20 14:50:00,17.65,17.66,17.64,17.65,43200.0,12.6263,12.6335,12.6192,12.6263,43200.0
2012-12-20 14:55:00,17.64,17.64,17.63,17.64,34000.0,12.6192,12.6192,12.612,12.6192,34000.0
2012-12-20 15:00:00,17.65,17.65,17.63,17.63,37600.0,12.6263,12.6263,12.612,12.612,37600.0
2012-12-20 15:05:00,17.63,17.63,17.62,17.63,52000.0,12.612,12.612,12.6048,12.612,52000.0
2012-12-20 15:10:00,17.63,17.64,17.63,17.64,48400.0,12.612,12.6192,12.612,12.6192,48400.0
2012-12-20 15:15:00,17.64,17.64,17.61,17.61,44800.0,12.6192,12.6192,12.5977,12.5977,44800.0
2012-12-20 15:20:00,17.61,17.63,17.61,17.62,47600.0,12.5977,12.612,12.5977,12.6048,47600.0
2012-12-20 15:25:00,17.62,17.62,17.61,17.61,48000.0,12.6048,12.6048,12.5977,12.5977,48000.0
2012-12-20 15:30:00,17.61,17.63,17.61,17.62,54800.0,12.5977,12.612,12.5977,12.6048,54800.0
2012-12-20 15:35:00,17.62,17.62,17.61,17.61,90800.0,12.6048,12.6048,12.5977,12.5977,90800.0
2012-12-20 15:40:00,17.61,17.63,17.61,17.62,66400.0,12.5977,12.612,12.5977,12.6048,66400.0
2012-12-20 15:45:00,17.62,17.62,17.61,17.61,68000.0,12.6048,12.6048,12.5977,12.5977,68000.0
2012-12-20 15:50:00,17.62,17.62,17.59,17.59,116800.0,12.6048,12.6048,12.5834,12.5834,116800.0
2012-12-20 15:55:00,17.6,17.65,17.59,17.65,384400.0,12.5905,12.6263,12.5834,12.6263,384400.0
2012-12-21 09:30:00,17.52,17.62,17.5,17.5,2796400.0,12.5333,12.6048,12.519,12.519,2796400.0
2012-12-21 09:35:00,17.5,17.59,17.49,17.58,70000.0,12.519,12.5834,12.5118,12.5762,70000.0
2012-12-21 09:40:00,17.58,17.58,17.55,17.57,71200.0,12.5762,12.5762,12.5548,12.5691,71200.0
2012-12-21 09:45:00,17.56,17.58,17.53,17.54,38400.0,12.5619,12.5762,12.5405,12.5476,38400.0
2012-12-21 09:50:00,17.56,17.57,17.54,17.56,62000.0,12.5619,12.5691,12.5476,12.5619,62000.0
2012-12-21 09:55:00,17.56,17.59,17.54,17.58,47600.0,12.5619,12.5834,12.5476,12.5762,47600.0
2012-12-21 10:00:00,17.57,17.59,17.54,17.56,108800.0,12.5691,12.5834,12.5476,12.5619,108800.0
2012-12-21 10:05:00,17.55,17.56,17.55,17.55,38000.0,12.5548,12.5619,12.5548,12.5548,38000.0
2012-12-21 10:10:00,17.55,17.55,17.5,17.53,112400.0,12.5548,12.5548,12.519,12.5405,112400.0
2012-12-21 10:15:00,17.54,17.57,17.52,17.56,75600.0,12.5476,12.5691,12.5333,12.5619,75600.0
2012-12-21 10:20:00,17.56,17.56,17.52,17.52,151600.0,12.5619,12.5619,12.5333,12.5333,151600.0
2012-12-21 10:25:00,17.52,17.54,17.5,17.53,96400.0,12.5333,12.5476,12.519,12.5405,96400.0
2012-12-21 10:30:00,17.53,17.54,17.51,17.51,42400.0,12.5405,12.5476,12.5262,12.5262,42400.0
2012-12-21 10:35:00,17.51,17.52,17.5,17.5,31200.0,12.5262,12.5333,12.519,12.519,31200.0
2012-12-21 10:40:00,17.5,17.5,17.48,17.49,63600.0,12.519,12.519,12.5047,12.5118,63600.0
2012-12-21 10:45:00,17.49,17.52,17.49,17.5,47600.0,12.5118,12.5333,12.5118,12.519,47600.0
2012-12-21 10:50:00,17.5,17.51,17.5,17.5,50800.0,12.519,12.5262,12.519,12.519,50800.0
2012-12-21 10:55:00,17.5,17.52,17.5,17.51,48800.0,12.519,12.5333,12.519,12.5262,48800.0
2012-12-21 11:00:00,17.5,17.52,17.5,17.52,39600.0,12.519,12.5333,12.519,12.5333,39600.0
2012-12-21 11:05:00,17.52,17.52,17.49,17.5,52800.0,12.5333,12.5333,12.5118,12.519,52800.0
2012-12-21 11:10:00,17.49,17.52,17.49,17.51,34000.0,12.5118,12.5333,12.5118,12.5262,34000.0
2012-12-21 11:15:00,17.51,17.51,17.49,17.49,53600.0,12.5262,12.5262,12.5118,12.5118,53600.0
2012-12-21 11:20:00,17.49,17.5,17.48,17.49,43200.0,12.5118,12.519,12.5047,12.5118,43200.0
2012-12-21 11:25:00,17.5,17.5,17.49,17.49,21600.0,12.519,12.519,12.5118,12.5118,21600.0
2012-12-21 11:30:00,17.49,17.5,17.48,17.48,53200.0,12.5118,12.519,12.5047,12.5047,53200.0
2012-12-21 11:35:00,17.48,17.48,17.44,17.47,50000.0,12.5047,12.5047,12.4761,12.4975,50000.0
2012-12-21 11:40:00,17.47,17.48,17.47,17.48,117200.0,12.4975,12.5047,12.4975,12.5047,117200.0
2012-12-21 11:45:00,17.47,17.48,17.46,17.48,55600.0,12.4975,12.5047,12.4904,12.5047,55600.0
2012-12-21 11:50:00,17.48,17.49,17.48,17.48,31200.0,12.5047,12.5118,12.5047,12.5047,31200.0
2012-12-21 11:55:00,17.48,17.5,17.48,17.5,34800.0,12.5047,12.519,12.5047,12.519,34800.0
2012-12-21 12:00:00,17.49,17.5,17.47,17.49,63200.0,12.5118,12.519,12.4975,12.5118,63200.0
2012-12-21 12:05:00,17.49,17.5,17.48,17.49,40400.0,12.5118,12.519,12.5047,12.5118,40400.0
2012-12-21 12:10:00,17.5,17.5,17.48,17.48,40000.0,12.519,12.519,12.5047,12.5047,40000.0
2012-12-21 12:15:00,17.48,17.5,17.48,17.5,45200.0,12.5047,12.519,12.5047,12.519,45200.0
2012-12-21 12:20:00,17.5,17.5,17.48,17.49,22400.0,12.519,12.519,12.5047,12.5118,22400.0
2012-12-21 12:25:00,17.49,17.5,17.48,17.5,60800.0,12.5118,12.519,12.5047,12.519,60800.0
2012-12-21 12:30:00,17.49,17.5,17.49,17.49,33600.0,12.5118,12.519,12.5118,12.5118,33600.0
2012-12-21 12:35:00,17.49,17.5,17.48,17.48,69200.0,12.5118,12.519,12.5047,12.5047,69200.0
2012-12-21 12:40:00,17.48,17.49,17.48,17.48,68400.0,12.5047,12.5118,12.5047,12.5047,68400.0
2012-12-21 12:45:00,17.48,17.49,17.48,17.48,56800.0,12.5047,12.5118,12.5047,12.5047,56800.0
2012-12-21 12:50:00,17.48,17.49,17.47,17.48,59600.0,12.5047,12.5118,12.4975,12.5047,59600.0
2012-12-21 12:55:00,17.48,17.51,17.48,17.5,68000.0,12.5047,12.5262,12.5047,12.519,68000.0
2012-12-21 13:00:00,17.5,17.51,17.5,17.5,33200.0,12.519,12.5262,12.519,12.519,33200.0
2012-12-21 13:05:00,17.5,17.5,17.48,17.48,50800.0,12.519,12.519,12.5047,12.5047,50800.0
2012-12-21 13:10:00,17.48,17.48,17.46,17.47,57600.0,12.5047,12.5047,12.4904,12.4975,57600.0
2012-12-21 13:15:00,17.46,17.47,17.46,17.46,53600.0,12.4904,12.4975,12.4904,12.4904,53600.0
2012-12-21 13:20:00,17.47,17.47,17.46,17.47,27600.0,12.4975,12.4975,12.4904,12.4975,27600.0
2012-12-21 13:25:00,17.47,17.48,17.46,17.48,32000.0,12.4975,12.5047,12.4904,12.5047,32000.0
2012-12-21 13:30:00,17.48,17.48,17.47,17.48,27600.0,12.5047,12.5047,12.4975,12.5047,27600.0
2012-12-21 13:35:00,17.48,17.5,17.48,17.5,42000.0,12.5047,12.519,12.5047,12.519,42000.0
2012-12-21 13:40:00,17.5,17.53,17.5,17.53,59200.0,12.519,12.5405,12.519,12.5405,59200.0
2012-12-21 13:45:00,17.53,17.53,17.52,17.53,51200.0,12.5405,12.5405,12.5333,12.5405,51200.0
2012-12-21 13:50:00,17.53,17.54,17.53,17.54,37200.0,12.5405,12.5476,12.5405,12.5476,37200.0
2012-12-21 13:55:00,17.54,17.55,17.54,17.54,44400.0,12.5476,12.5548,12.5476,12.5476,44400.0
2012-12-21 14:00:00,17.54,17.57,17.54,17.57,51600.0,12.5476,12.5691,12.5476,12.5691,51600.0
2012-12-21 14:05:00,17.57,17.57,17.55,17.56,45200.0,12.5691,12.5691,12.5548,12.5619,45200.0
2012-12-21 14:10:00,17.55,17.56,17.55,17.55,17600.0,12.5548,12.5619,12.5548,12.5548,17600.0
2012-12-21 14:15:00,17.56,17.56,17.55,17.56,48400.0,12.5619,12.5619,12.5548,12.5619,48400.0
2012-12-21 14:20:00,17.56,17.56,17.55,17.55,58000.0,12.5619,12.5619,12.5548,12.5548,58000.0
2012-12-21 14:25:00,17.55,17.56,17.54,17.55,49600.0,12.5548,12.5619,12.5476,12.5548,49600.0
2012-12-21 14:30:00,17.55,17.56,17.54,17.55,50000.0,12.5548,12.5619,12.5476,12.5548,50000.0
2012-12-21 14:35:00,17.55,17.56,17.54,17.54,54000.0,12.5548,12.5619,12.5476,12.5476,54000.0
2012-12-21 14:40:00,17.54,17.54,17.52,17.52,44800.0,12.5476,12.5476,12.5333,12.5333,44800.0
2012-12-21 14:45:00,17.52,17.53,17.52,17.53,54000.0,12.5333,12.5405,12.5333,12.5405,54000.0
2012-12-21 14:50:00,17.53,17.54,17.53,17.53,47200.0,12.5405,12.5476,12.5405,12.5405,47200.0
2012-12-21 14:55:00,17.53,17.54,17.53,17.54,52400.0,12.5405,12.5476,12.5405,12.5476,52400.0
2012-12-21 15:00:00,17.54,17.55,17.54,17.55,39200.0,12.5476,12.5548,12.5476,12.5548,39200.0
2012-12-21 15:05:00,17.55,17.55,17.53,17.54,57200.0,12.5548,12.5548,12.5405,12.5476,57200.0
2012-12-21 15:10:00,17.54,17.54,17.52,17.53,86000.0,12.5476,12.5476,12.5333,12.5405,86000.0
2012-12-21 15:15:00,17.53,17.54,17.53,17.54,34400.0,12.5405,12.5476,12.5405,12.5476,34400.0
2012-12-21 15:20:00,17.53,17.53,17.52,17.52,64800.0,12.5405,12.5405,12.5333,12.5333,64800.0
2012-12-21 15:25:00,17.52,17.54,17.52,17.54,68000.0,12.5333,12.5476,12.5333,12.5476,68000.0
2012-12-21 15:30:00,17.54,17.56,17.54,17.56,56400.0,12.5476,12.5619,12.5476,12.5619,56400.0
2012-12-21 15:35:00,17.56,17.57,17.55,17.55,71600.0,12.5619,12.5691,12.5548,12.5548,71600.0
2012-12-21 15:40:00,17.55,17.55,17.53,17.54,122800.0,12.5548,12.5548,12.5405,12.5476,122800.0
2012-12-21 15:45:00,17.53,17.53,17.51,17.52,130800.0,12.5405,12.5405,12.5262,12.5333,130800.0
2012-12-21 15:50:00,17.52,17.52,17.51,17.52,120000.0,12.5333,12.5333,12.5262,12.5333,120000.0
2012-12-21 15:55:00,17.51,17.52,17.47,17.5,764000.0,12.5262,12.5333,12.4975,12.519,764000.0
2012-12-24 09:30:00,17.46,17.49,17.43,17.44,102400.0,12.4904,12.5118,12.4689,12.4761,102400.0
2012-12-24 09:35:00,17.45,17.45,17.42,17.43,50000.0,12.4832,12.4832,12.4618,12.4689,50000.0
2012-12-24 09:40:00,17.42,17.45,17.38,17.44,98000.0,12.4618,12.4832,12.4332,12.4761,98000.0
2012-12-24 09:45:00,17.44,17.45,17.42,17.45,46000.0,12.4761,12.4832,12.4618,12.4832,46000.0
2012-12-24 09:50:00,17.44,17.45,17.42,17.45,57200.0,12.4761,12.4832,12.4618,12.4832,57200.0
2012-12-24 09:55:00,17.46,17.46,17.43,17.44,34000.0,12.4904,12.4904,12.4689,12.4761,34000.0
2012-12-24 10:00:00,17.44,17.46,17.43,17.44,21600.0,12.4761,12.4904,12.4689,12.4761,21600.0
2012-12-24 10:05:00,17.44,17.45,17.42,17.45,52400.0,12.4761,12.4832,12.4618,12.4832,52400.0
2012-12-24 10:10:00,17.45,17.46,17.43,17.45,26400.0,12.4832,12.4904,12.4689,12.4832,26400.0
2012-12-24 10:15:00,17.45,17.45,17.43,17.43,37600.0,12.4832,12.4832,12.4689,12.4689,37600.0
2012-12-24 10:20:00,17.44,17.45,17.43,17.44,14400.0,12.4761,12.4832,12.4689,12.4761,14400.0
2012-12-24 10:25:00,17.43,17.44,17.43,17.43,13600.0,12.4689,12.4761,12.4689,12.4689,13600.0
2012-12-24 10:30:00,17.44,17.47,17.44,17.47,54800.0,12.4761,12.4975,12.4761,12.4975,54800.0
2012-12-24 10:35:00,17.48,17.48,17.46,17.47,33200.0,12.5047,12.5047,12.4904,12.4975,33200.0
2012-12-24 10:40:00,17.48,17.51,17.48,17.51,42800.0,12.5047,12.5262,12.5047,12.5262,42800.0
2012-12-24 10:45:00,17.5,17.53,17.49,17.49,41200.0,12.519,12.5405,12.5118,12.5118,41200.0
2012-12-24 10:50:00,17.49,17.5,17.48,17.48,52400.0,12.5118,12.519,12.5047,12.5047,52400.0
2012-12-24 10:55:00,17.49,17.49,17.46,17.46,19200.0,12.5118,12.5118,12.4904,12.4904,19200.0
2012-12-24 11:00:00,17.46,17.46,17.43,17.46,62800.0,12.4904,12.4904,12.4689,12.4904,62800.0
2012-12-24 11:05:00,17.46,17.47,17.45,17.45,12000.0,12.4904,12.4975,12.4832,12.4832,12000.0
2012-12-24 11:10:00,17.46,17.46,17.45,17.46,64000.0,12.4904,12.4904,12.4832,12.4904,64000.0
2012-12-24 11:15:00,17.45,17.46,17.43,17.45,61600.0,12.4832,12.4904,12.4689,12.4832,61600.0
2012-12-24 11:20:00,17.45,17.45,17.43,17.43,8800.0,12.4832,12.4832,12.4689,12.4689,8800.0
2012-12-24 11:25:00,17.44,17.44,17.43,17.43,40800.0,12.4761,12.4761,12.4689,12.4689,40800.0
2012-12-24 11:30:00,17.43,17.45,17.43,17.44,38400.0,12.4689,12.4832,12.4689,12.4761,38400.0
2012-12-24 11:35:00,17.44,17.44,17.43,17.43,23200.0,12.4761,12.4761,12.4689,12.4689,23200.0
2012-12-24 11:40:00,17.43,17.44,17.42,17.44,62800.0,12.4689,12.4761,12.4618,12.4761,62800.0
2012-12-24 11:45:00,17.44,17.45,17.43,17.43,26800.0,12.4761,12.4832,12.4689,12.4689,26800.0
2012-12-24 11:50:00,17.44,17.44,17.43,17.43,23600.0,12.4761,12.4761,12.4689,12.4689,23600.0
2012-12-24 11:55:00,17.44,17.46,17.44,17.46,34400.0,12.4761,12.4904,12.4761,12.4904,34400.0
2012-12-24 12:00:00,17.46,17.46,17.45,17.46,21600.0,12.4904,12.4904,12.4832,12.4904,21600.0
2012-12-24 12:05:00,17.46,17.46,17.45,17.45,28800.0,12.4904,12.4904,12.4832,12.4832,28800.0
2012-12-24 12:10:00,17.45,17.46,17.45,17.45,26800.0,12.4832,12.4904,12.4832,12.4832,26800.0
2012-12-24 12:15:00,17.45,17.46,17.44,17.45,32800.0,12.4832,12.4904,12.4761,12.4832,32800.0
2012-12-24 12:20:00,17.45,17.45,17.43,17.43,50800.0,12.4832,12.4832,12.4689,12.4689,50800.0
2012-12-24 12:25:00,17.44,17.44,17.43,17.43,38800.0,12.4761,12.4761,12.4689,12.4689,38800.0
2012-12-24 12:30:00,17.43,17.44,17.43,17.43,44800.0,12.4689,12.4761,12.4689,12.4689,44800.0
2012-12-24 12:35:00,17.43,17.43,17.42,17.43,40400.0,12.4689,12.4689,12.4618,12.4689,40400.0
2012-12-24 12:40:00,17.43,17.43,17.42,17.42,42800.0,12.4689,12.4689,12.4618,12.4618,42800.0
2012-12-24 12:45:00,17.42,17.43,17.42,17.42,101600.0,12.4618,12.4689,12.4618,12.4618,101600.0
2012-12-24 12:50:00,17.42,17.46,17.42,17.46,104800.0,12.4618,12.4904,12.4618,12.4904,104800.0
2012-12-24 12:55:00,17.46,17.49,17.46,17.48,218800.0,12.4904,12.5118,12.4904,12.5047,218800.0
2012-12-26 09:30:00,17.49,17.53,17.48,17.51,80000.0,12.5118,12.5405,12.5047,12.5262,80000.0
2012-12-26 09:35:00,17.49,17.52,17.42,17.43,46000.0,12.5118,12.5333,12.4618,12.4689,46000.0
2012-12-26 09:40:00,17.43,17.45,17.42,17.45,46800.0,12.4689,12.4832,12.4618,12.4832,46800.0
2012-12-26 09:45:00,17.45,17.46,17.43,17.46,57600.0,12.4832,12.4904,12.4689,12.4904,57600.0
2012-12-26 09:50:00,17.46,17.46,17.44,17.45,19200.0,12.4904,12.4904,12.4761,12.4832,19200.0
2012-12-26 09:55:00,17.45,17.45,17.42,17.45,65600.0,12.4832,12.4832,12.4618,12.4832,65600.0
2012-12-26 10:00:00,17.45,17.47,17.43,17.45,42000.0,12.4832,12.4975,12.4689,12.4832,42000.0
2012-12-26 10:05:00,17.45,17.47,17.43,17.47,25600.0,12.4832,12.4975,12.4689,12.4975,25600.0
2012-12-26 10:10:00,17.46,17.47,17.43,17.43,19200.0,12.4904,12.4975,12.4689,12.4689,19200.0
2012-12-26 10:15:00,17.43,17.44,17.41,17.44,39200.0,12.4689,12.4761,12.4546,12.4761,39200.0
2012-12-26 10:20:00,17.44,17.45,17.41,17.41,23200.0,12.4761,12.4832,12.4546,12.4546,23200.0
2012-12-26 10:25:00,17.41,17.43,17.41,17.42,28800.0,12.4546,12.4689,12.4546,12.4618,28800.0
2012-12-26 10:30:00,17.42,17.43,17.42,17.43,15600.0,12.4618,12.4689,12.4618,12.4689,15600.0
2012-12-26 10:35:00,17.43,17.43,17.4,17.42,27600.0,12.4689,12.4689,12.4475,12.4618,27600.0
2012-12-26 10:40:00,17.42,17.43,17.42,17.43,14800.0,12.4618,12.4689,12.4618,12.4689,14800.0
2012-12-26 10:45:00,17.43,17.44,17.43,17.44,28400.0,12.4689,12.4761,12.4689,12.4761,28400.0
2012-12-26 10:50:00,17.44,17.45,17.43,17.44,24800.0,12.4761,12.4832,12.4689,12.4761,24800.0
2012-12-26 10:55:00,17.45,17.46,17.45,17.45,36800.0,12.4832,12.4904,12.4832,12.4832,36800.0
2012-12-26 11:00:00,17.45,17.45,17.42,17.42,76000.0,12.4832,12.4832,12.4618,12.4618,76000.0
2012-12-26 11:05:00,17.43,17.45,17.41,17.42,118800.0,12.4689,12.4832,12.4546,12.4618,118800.0
2012-12-26 11:10:00,17.42,17.43,17.4,17.41,97600.0,12.4618,12.4689,12.4475,12.4546,97600.0
2012-12-26 11:15:00,17.41,17.41,17.39,17.41,52800.0,12.4546,12.4546,12.4403,12.4546,52800.0
2012-12-26 11:20:00,17.41,17.41,17.39,17.4,30000.0,12.4546,12.4546,12.4403,12.4475,30000.0
2012-12-26 11:25:00,17.4,17.41,17.37,17.37,72000.0,12.4475,12.4546,12.426,12.426,72000.0
2012-12-26 11:30:00,17.37,17.38,17.36,17.38,60800.0,12.426,12.4332,12.4189,12.4332,60800.0
2012-12-26 11:35:00,17.38,17.38,17.35,17.36,45600.0,12.4332,12.4332,12.4117,12.4189,45600.0
2012-12-26 11:40:00,17.35,17.36,17.35,17.36,57200.0,12.4117,12.4189,12.4117,12.4189,57200.0
2012-12-26 11:45:00,17.36,17.36,17.35,17.35,25600.0,12.4189,12.4189,12.4117,12.4117,25600.0
2012-12-26 11:50:00,17.35,17.35,17.33,17.33,40800.0,12.4117,12.4117,12.3974,12.3974,40800.0
2012-12-26 11:55:00,17.33,17.34,17.33,17.34,28000.0,12.3974,12.4045,12.3974,12.4045,28000.0
2012-12-26 12:00:00,17.34,17.35,17.34,17.35,58400.0,12.4045,12.4117,12.4045,12.4117,58400.0
2012-12-26 12:05:00,17.35,17.35,17.34,17.34,19200.0,12.4117,12.4117,12.4045,12.4045,19200.0
2012-12-26 12:10:00,17.34,17.35,17.33,17.35,38400.0,12.4045,12.4117,12.3974,12.4117,38400.0
2012-12-26 12:15:00,17.35,17.35,17.32,17.32,25600.0,12.4117,12.4117,12.3902,12.3902,25600.0
2012-12-26 12:20:00,17.32,17.33,17.32,17.33,18000.0,12.3902,12.3974,12.3902,12.3974,18000.0
2012-12-26 12:25:00,17.33,17.33,17.32,17.32,21200.0,12.3974,12.3974,12.3902,12.3902,21200.0
2012-12-26 12:30:00,17.32,17.33,17.32,17.32,42000.0,12.3902,12.3974,12.3902,12.3902,42000.0
2012-12-26 12:35:00,17.33,17.33,17.31,17.32,58800.0,12.3974,12.3974,12.3831,12.3902,58800.0
2012-12-26 12:40:00,17.32,17.32,17.31,17.32,34400.0,12.3902,12.3902,12.3831,12.3902,34400.0
2012-12-26 12:45:00,17.32,17.36,17.32,17.34,60400.0,12.3902,12.4189,12.3902,12.4045,60400.0
2012-12-26 12:50:00,17.35,17.35,17.34,17.35,43200.0,12.4117,12.4117,12.4045,12.4117,43200.0
2012-12-26 12:55:00,17.35,17.36,17.35,17.35,62000.0,12.4117,12.4189,12.4117,12.4117,62000.0
2012-12-26 13:00:00,17.35,17.35,17.34,17.34,34400.0,12.4117,12.4117,12.4045,12.4045,34400.0
2012-12-26 13:05:00,17.34,17.34,17.33,17.34,47200.0,12.4045,12.4045,12.3974,12.4045,47200.0
2012-12-26 13:10:00,17.34,17.35,17.33,17.34,45600.0,12.4045,12.4117,12.3974,12.4045,45600.0
2012-12-26 13:15:00,17.34,17.35,17.34,17.35,116800.0,12.4045,12.4117,12.4045,12.4117,116800.0
2012-12-26 13:20:00,17.35,17.35,17.34,17.34,50000.0,12.4117,12.4117,12.4045,12.4045,50000.0
2012-12-26 13:25:00,17.34,17.36,17.33,17.36,83600.0,12.4045,12.4189,12.3974,12.4189,83600.0
2012-12-26 13:30:00,17.36,17.36,17.36,17.36,72800.0,12.4189,12.4189,12.4189,12.4189,72800.0
2012-12-26 13:35:00,17.36,17.36,17.34,17.34,41200.0,12.4189,12.4189,12.4045,12.4045,41200.0
2012-12-26 13:40:00,17.34,17.34,17.33,17.33,51600.0,12.4045,12.4045,12.3974,12.3974,51600.0
2012-12-26 13:45:00,17.33,17.33,17.32,17.32,57600.0,12.3974,12.3974,12.3902,12.3902,57600.0
2012-12-26 13:50:00,17.33,17.33,17.31,17.31,92000.0,12.3974,12.3974,12.3831,12.3831,92000.0
2012-12-26 13:55:00,17.31,17.32,17.3,17.3,94000.0,12.3831,12.3902,12.3759,12.3759,94000.0
2012-12-26 14:00:00,17.31,17.31,17.29,17.31,62400.0,12.3831,12.3831,12.3688,12.3831,62400.0
2012-12-26 14:05:00,17.3,17.31,17.3,17.3,33200.0,12.3759,12.3831,12.3759,12.3759,33200.0
2012-12-26 14:10:00,17.3,17.3,17.29,17.29,54400.0,12.3759,12.3759,12.3688,12.3688,54400.0
2012-12-26 14:15:00,17.29,17.3,17.29,17.29,85600.0,12.3688,12.3759,12.3688,12.3688,85600.0
2012-12-26 14:20:00,17.29,17.29,17.27,17.29,109200.0,12.3688,12.3688,12.3545,12.3688,109200.0
2012-12-26 14:25:00,17.29,17.29,17.28,17.29,70000.0,12.3688,12.3688,12.3616,12.3688,70000.0
2012-12-26 14:30:00,17.29,17.3,17.29,17.3,48800.0,12.3688,12.3759,12.3688,12.3759,48800.0
2012-12-26 14:35:00,17.3,17.3,17.29,17.3,70000.0,12.3759,12.3759,12.3688,12.3759,70000.0
2012-12-26 14:40:00,17.3,17.3,17.28,17.28,49600.0,12.3759,12.3759,12.3616,12.3616,49600.0
2012-12-26 14:45:00,17.28,17.28,17.24,17.25,234000.0,12.3616,12.3616,12.333,12.3402,234000.0
2012-12-26 14:50:00,17.26,17.29,17.26,17.28,164800.0,12.3473,12.3688,12.3473,12.3616,164800.0
2012-12-26 14:55:00,17.28,17.32,17.28,17.31,66800.0,12.3616,12.3902,12.3616,12.3831,66800.0
2012-12-26 15:00:00,17.31,17.32,17.31,17.31,65200.0,12.3831,12.3902,12.3831,12.3831,65200.0
2012-12-26 15:05:00,17.31,17.31,17.29,17.29,97600.0,12.3831,12.3831,12.3688,12.3688,97600.0
2012-12-26 15:10:00,17.29,17.29,17.29,17.29,162000.0,12.3688,12.3688,12.3688,12.3688,162000.0
2012-12-26 15:15:00,17.29,17.3,17.28,17.28,159200.0,12.3688,12.3759,12.3616,12.3616,159200.0
2012-12-26 15:20:00,17.28,17.28,17.27,17.27,80800.0,12.3616,12.3616,12.3545,12.3545,80800.0
2012-12-26 15:25:00,17.27,17.28,17.27,17.28,245600.0,12.3545,12.3616,12.3545,12.3616,245600.0
2012-12-26 15:30:00,17.28,17.3,17.28,17.3,120800.0,12.3616,12.3759,12.3616,12.3759,120800.0
2012-12-26 15:35:00,17.3,17.3,17.28,17.28,206800.0,12.3759,12.3759,12.3616,12.3616,206800.0
2012-12-26 15:40:00,17.28,17.28,17.27,17.28,129600.0,12.3616,12.3616,12.3545,12.3616,129600.0
2012-12-26 15:45:00,17.28,17.28,17.26,17.28,209200.0,12.3616,12.3616,12.3473,12.3616,209200.0
2012-12-26 15:50:00,17.28,17.28,17.27,17.28,251200.0,12.3616,12.3616,12.3545,12.3616,251200.0
2012-12-26 15:55:00,17.28,17.29,17.27,17.28,672400.0,12.3616,12.3688,12.3545,12.3616,672400.0
2012-12-27 09:30:00,17.25,17.27,17.18,17.25,209200.0,12.3402,12.3545,12.2901,12.3402,209200.0
2012-12-27 09:35:00,17.25,17.31,17.25,17.29,44800.0,12.3402,12.3831,12.3402,12.3688,44800.0
2012-12-27 09:40:00,17.27,17.36,17.27,17.35,41200.0,12.3545,12.4189,12.3545,12.4117,41200.0
2012-12-27 09:45:00,17.35,17.35,17.33,17.33,69600.0,12.4117,12.4117,12.3974,12.3974,69600.0
2012-12-27 09:50:00,17.32,17.36,17.32,17.36,102000.0,12.3902,12.4189,12.3902,12.4189,102000.0
2012-12-27 09:55:00,17.36,17.36,17.34,17.36,50800.0,12.4189,12.4189,12.4045,12.4189,50800.0
2012-12-27 10:00:00,17.35,17.36,17.33,17.34,77200.0,12.4117,12.4189,12.3974,12.4045,77200.0
2012-12-27 10:05:00,17.34,17.34,17.32,17.33,37200.0,12.4045,12.4045,12.3902,12.3974,37200.0
2012-12-27 10:10:00,17.33,17.35,17.32,17.33,52400.0,12.3974,12.4117,12.3902,12.3974,52400.0
2012-12-27 10:15:00,17.33,17.33,17.25,17.25,72000.0,12.3974,12.3974,12.3402,12.3402,72000.0
2012-12-27 10:20:00,17.26,17.29,17.23,17.28,194000.0,12.3473,12.3688,12.3259,12.3616,194000.0
2012-12-27 10:25:00,17.29,17.33,17.29,17.33,91200.0,12.3688,12.3974,12.3688,12.3974,91200.0
2012-12-27 10:30:00,17.33,17.34,17.31,17.33,52800.0,12.3974,12.4045,12.3831,12.3974,52800.0
2012-12-27 10:35:00,17.33,17.34,17.31,17.32,44400.0,12.3974,12.4045,12.3831,12.3902,44400.0
2012-12-27 10:40:00,17.32,17.32,17.24,17.27,56800.0,12.3902,12.3902,12.333,12.3545,56800.0
2012-12-27 10:45:00,17.28,17.29,17.24,17.25,25200.0,12.3616,12.3688,12.333,12.3402,25200.0
2012-12-27 10:50:00,17.25,17.27,17.24,17.25,119600.0,12.3402,12.3545,12.333,12.3402,119600.0
2012-12-27 10:55:00,17.25,17.26,17.23,17.26,24800.0,12.3402,12.3473,12.3259,12.3473,24800.0
2012-12-27 11:00:00,17.27,17.28,17.26,17.27,32400.0,12.3545,12.3616,12.3473,12.3545,32400.0
2012-12-27 11:05:00,17.27,17.27,17.24,17.25,34000.0,12.3545,12.3545,12.333,12.3402,34000.0
2012-12-27 11:10:00,17.25,17.25,17.23,17.24,20000.0,12.3402,12.3402,12.3259,12.333,20000.0
2012-12-27 11:15:00,17.24,17.25,17.23,17.24,27600.0,12.333,12.3402,12.3259,12.333,27600.0
2012-12-27 11:20:00,17.24,17.27,17.24,17.26,36400.0,12.333,12.3545,12.333,12.3473,36400.0
2012-12-27 11:25:00,17.26,17.28,17.26,17.26,48000.0,12.3473,12.3616,12.3473,12.3473,48000.0
2012-12-27 11:30:00,17.26,17.28,17.24,17.27,46800.0,12.3473,12.3616,12.333,12.3545,46800.0
2012-12-27 11:35:00,17.27,17.28,17.26,17.27,35200.0,12.3545,12.3616,12.3473,12.3545,35200.0
2012-12-27 11:40:00,17.27,17.28,17.26,17.26,23600.0,12.3545,12.3616,12.3473,12.3473,23600.0
2012-12-27 11:45:00,17.26,17.27,17.25,17.26,25600.0,12.3473,12.3545,12.3402,12.3473,25600.0
2012-12-27 11:50:00,17.26,17.27,17.25,17.26,22800.0,12.3473,12.3545,12.3402,12.3473,22800.0
2012-12-27 11:55:00,17.26,17.26,17.24,17.25,32000.0,12.3473,12.3473,12.333,12.3402,32000.0
2012-12-27 12:00:00,17.25,17.25,17.23,17.24,42000.0,12.3402,12.3402,12.3259,12.333,42000.0
2012-12-27 12:05:00,17.23,17.24,17.18,17.19,116000.0,12.3259,12.333,12.2901,12.2972,116000.0
2012-12-27 12:10:00,17.19,17.21,17.19,17.19,27200.0,12.2972,12.3115,12.2972,12.2972,27200.0
2012-12-27 12:15:00,17.19,17.22,17.19,17.19,29200.0,12.2972,12.3187,12.2972,12.2972,29200.0
2012-12-27 12:20:00,17.19,17.19,17.17,17.17,44000.0,12.2972,12.2972,12.2829,12.2829,44000.0
2012-12-27 12:25:00,17.17,17.19,17.17,17.18,46800.0,12.2829,12.2972,12.2829,12.2901,46800.0
2012-12-27 12:30:00,17.17,17.17,17.14,17.15,52800.0,12.2829,12.2829,12.2615,12.2686,52800.0
2012-12-27 12:35:00,17.14,17.16,17.13,17.16,33200.0,12.2615,12.2758,12.2543,12.2758,33200.0
2012-12-27 12:40:00,17.15,17.16,17.15,17.15,34000.0,12.2686,12.2758,12.2686,12.2686,34000.0
2012-12-27 12:45:00,17.15,17.16,17.14,17.16,26000.0,12.2686,12.2758,12.2615,12.2758,26000.0
2012-12-27 12:50:00,17.16,17.18,17.15,17.18,22400.0,12.2758,12.2901,12.2686,12.2901,22400.0
2012-12-27 12:55:00,17.18,17.19,17.17,17.18,16400.0,12.2901,12.2972,12.2829,12.2901,16400.0
2012-12-27 13:00:00,17.19,17.21,17.19,17.21,30800.0,12.2972,12.3115,12.2972,12.3115,30800.0
2012-12-27 13:05:00,17.2,17.21,17.19,17.21,18400.0,12.3044,12.3115,12.2972,12.3115,18400.0
2012-12-27 13:10:00,17.2,17.2,17.18,17.19,24800.0,12.3044,12.3044,12.2901,12.2972,24800.0
2012-12-27 13:15:00,17.19,17.21,17.19,17.2,16000.0,12.2972,12.3115,12.2972,12.3044,16000.0
2012-12-27 13:20:00,17.2,17.2,17.16,17.17,42400.0,12.3044,12.3044,12.2758,12.2829,42400.0
2012-12-27 13:25:00,17.17,17.17,17.15,17.17,32000.0,12.2829,12.2829,12.2686,12.2829,32000.0
2012-12-27 13:30:00,17.17,17.18,17.17,17.18,37600.0,12.2829,12.2901,12.2829,12.2901,37600.0
2012-12-27 13:35:00,17.18,17.19,17.18,17.19,66400.0,12.2901,12.2972,12.2901,12.2972,66400.0
2012-12-27 13:40:00,17.19,17.2,17.18,17.18,22000.0,12.2972,12.3044,12.2901,12.2901,22000.0
2012-12-27 13:45:00,17.18,17.2,17.18,17.19,11600.0,12.2901,12.3044,12.2901,12.2972,11600.0
2012-12-27 13:50:00,17.18,17.19,17.18,17.18,21600.0,12.2901,12.2972,12.2901,12.2901,21600.0
2012-12-27 13:55:00,17.19,17.2,17.17,17.19,44400.0,12.2972,12.3044,12.2829,12.2972,44400.0
2012-12-27 14:00:00,17.19,17.2,17.18,17.18,32800.0,12.2972,12.3044,12.2901,12.2901,32800.0
2012-12-27 14:05:00,17.17,17.18,17.16,17.18,43600.0,12.2829,12.2901,12.2758,12.2901,43600.0
2012-12-27 14:10:00,17.17,17.2,17.17,17.19,34800.0,12.2829,12.3044,12.2829,12.2972,34800.0
2012-12-27 14:15:00,17.19,17.2,17.18,17.2,37600.0,12.2972,12.3044,12.2901,12.3044,37600.0
2012-12-27 14:20:00,17.19,17.19,17.18,17.19,35200.0,12.2972,12.2972,12.2901,12.2972,35200.0
2012-12-27 14:25:00,17.18,17.18,17.17,17.17,39200.0,12.2901,12.2901,12.2829,12.2829,39200.0
2012-12-27 14:30:00,17.17,17.18,17.16,17.17,48400.0,12.2829,12.2901,12.2758,12.2829,48400.0
2012-12-27 14:35:00,17.17,17.19,17.17,17.18,38000.0,12.2829,12.2972,12.2829,12.2901,38000.0
2012-12-27 14:40:00,17.17,17.21,17.17,17.21,50400.0,12.2829,12.3115,12.2829,12.3115,50400.0
2012-12-27 14:45:00,17.22,17.28,17.21,17.24,113200.0,12.3187,12.3616,12.3115,12.333,113200.0
2012-12-27 14:50:00,17.24,17.25,17.22,17.22,32400.0,12.333,12.3402,12.3187,12.3187,32400.0
2012-12-27 14:55:00,17.21,17.24,17.21,17.22,77600.0,12.3115,12.333,12.3115,12.3187,77600.0
2012-12-27 15:00:00,17.22,17.23,17.21,17.22,58800.0,12.3187,12.3259,12.3115,12.3187,58800.0
2012-12-27 15:05:00,17.23,17.25,17.22,17.23,72800.0,12.3259,12.3402,12.3187,12.3259,72800.0
2012-12-27 15:10:00,17.23,17.23,17.21,17.21,41600.0,12.3259,12.3259,12.3115,12.3115,41600.0
2012-12-27 15:15:00,17.21,17.22,17.2,17.21,154400.0,12.3115,12.3187,12.3044,12.3115,154400.0
2012-12-27 15:20:00,17.21,17.26,17.2,17.25,56400.0,12.3115,12.3473,12.3044,12.3402,56400.0
2012-12-27 15:25:00,17.25,17.27,17.24,17.24,39600.0,12.3402,12.3545,12.333,12.333,39600.0
2012-12-27 15:30:00,17.24,17.28,17.24,17.27,77600.0,12.333,12.3616,12.333,12.3545,77600.0
2012-12-27 15:35:00,17.27,17.31,17.27,17.3,120400.0,12.3545,12.3831,12.3545,12.3759,120400.0
2012-12-27 15:40:00,17.3,17.33,17.3,17.33,112400.0,12.3759,12.3974,12.3759,12.3974,112400.0
2012-12-27 15:45:00,17.33,17.34,17.3,17.32,110000.0,12.3974,12.4045,12.3759,12.3902,110000.0
2012-12-27 15:50:00,17.32,17.33,17.3,17.31,134000.0,12.3902,12.3974,12.3759,12.3831,134000.0
2012-12-27 15:55:00,17.31,17.35,17.3,17.3,362800.0,12.3831,12.4117,12.3759,12.3759,362800.0
2012-12-28 09:30:00,17.21,17.23,17.17,17.2,93600.0,12.3115,12.3259,12.2829,12.3044,93600.0
2012-12-28 09:35:00,17.2,17.23,17.2,17.22,36000.0,12.3044,12.3259,12.3044,12.3187,36000.0
2012-12-28 09:40:00,17.21,17.21,17.15,17.16,29600.0,12.3115,12.3115,12.2686,12.2758,29600.0
2012-12-28 09:45:00,17.17,17.18,17.16,17.16,15200.0,12.2829,12.2901,12.2758,12.2758,15200.0
2012-12-28 09:50:00,17.16,17.16,17.14,17.14,73200.0,12.2758,12.2758,12.2615,12.2615,73200.0
2012-12-28 09:55:00,17.14,17.2,17.14,17.19,46000.0,12.2615,12.3044,12.2615,12.2972,46000.0
2012-12-28 10:00:00,17.19,17.2,17.17,17.2,28000.0,12.2972,12.3044,12.2829,12.3044,28000.0
2012-12-28 10:05:00,17.2,17.21,17.17,17.18,43600.0,12.3044,12.3115,12.2829,12.2901,43600.0
2012-12-28 10:10:00,17.18,17.2,17.17,17.2,76000.0,12.2901,12.3044,12.2829,12.3044,76000.0
2012-12-28 10:15:00,17.2,17.25,17.2,17.25,38000.0,12.3044,12.3402,12.3044,12.3402,38000.0
2012-12-28 10:20:00,17.25,17.25,17.23,17.23,40000.0,12.3402,12.3402,12.3259,12.3259,40000.0
2012-12-28 10:25:00,17.23,17.23,17.19,17.2,109200.0,12.3259,12.3259,12.2972,12.3044,109200.0
2012-12-28 10:30:00,17.2,17.27,17.2,17.25,89200.0,12.3044,12.3545,12.3044,12.3402,89200.0
2012-12-28 10:35:00,17.25,17.26,17.24,17.25,75600.0,12.3402,12.3473,12.333,12.3402,75600.0
2012-12-28 10:40:00,17.24,17.31,17.24,17.29,71600.0,12.333,12.3831,12.333,12.3688,71600.0
2012-12-28 10:45:00,17.29,17.33,17.29,17.32,82800.0,12.3688,12.3974,12.3688,12.3902,82800.0
2012-12-28 10:50:00,17.32,17.32,17.29,17.29,32800.0,12.3902,12.3902,12.3688,12.3688,32800.0
2012-12-28 10:55:00,17.29,17.3,17.27,17.27,36400.0,12.3688,12.3759,12.3545,12.3545,36400.0
2012-12-28 11:00:00,17.27,17.27,17.26,17.27,29200.0,12.3545,12.3545,12.3473,12.3545,29200.0
2012-12-28 11:05:00,17.26,17.27,17.24,17.24,62400.0,12.3473,12.3545,12.333,12.333,62400.0
2012-12-28 11:10:00,17.23,17.25,17.23,17.24,67200.0,12.3259,12.3402,12.3259,12.333,67200.0
2012-12-28 11:15:00,17.24,17.27,17.24,17.27,43600.0,12.333,12.3545,12.333,12.3545,43600.0
2012-12-28 11:20:00,17.27,17.27,17.24,17.25,92000.0,12.3545,12.3545,12.333,12.3402,92000.0
2012-12-28 11:25:00,17.25,17.25,17.24,17.25,25200.0,12.3402,12.3402,12.333,12.3402,25200.0
2012-12-28 11:30:00,17.25,17.25,17.24,17.24,29600.0,12.3402,12.3402,12.333,12.333,29600.0
2012-12-28 11:35:00,17.23,17.25,17.23,17.25,26400.0,12.3259,12.3402,12.3259,12.3402,26400.0
2012-12-28 11:40:00,17.25,17.26,17.25,17.25,22800.0,12.3402,12.3473,12.3402,12.3402,22800.0
2012-12-28 11:45:00,17.25,17.25,17.24,17.24,34400.0,12.3402,12.3402,12.333,12.333,34400.0
2012-12-28 11:50:00,17.24,17.24,17.23,17.23,36000.0,12.333,12.333,12.3259,12.3259,36000.0
2012-12-28 11:55:00,17.23,17.23,17.22,17.23,36800.0,12.3259,12.3259,12.3187,12.3259,36800.0
2012-12-28 12:00:00,17.23,17.25,17.23,17.24,31200.0,12.3259,12.3402,12.3259,12.333,31200.0
2012-12-28 12:05:00,17.24,17.25,17.23,17.23,44400.0,12.333,12.3402,12.3259,12.3259,44400.0
2012-12-28 12:10:00,17.24,17.25,17.23,17.25,23600.0,12.333,12.3402,12.3259,12.3402,23600.0
2012-12-28 12:15:00,17.24,17.25,17.23,17.25,14000.0,12.333,12.3402,12.3259,12.3402,14000.0
2012-12-28 12:20:00,17.25,17.26,17.23,17.24,29200.0,12.3402,12.3473,12.3259,12.333,29200.0
2012-12-28 12:25:00,17.24,17.25,17.23,17.24,16400.0,12.333,12.3402,12.3259,12.333,16400.0
2012-12-28 12:30:00,17.24,17.25,17.23,17.25,19600.0,12.333,12.3402,12.3259,12.3402,19600.0
2012-12-28 12:35:00,17.25,17.26,17.24,17.25,46800.0,12.3402,12.3473,12.333,12.3402,46800.0
2012-12-28 12:40:00,17.25,17.25,17.23,17.24,10800.0,12.3402,12.3402,12.3259,12.333,10800.0
2012-12-28 12:45:00,17.24,17.25,17.23,17.24,28000.0,12.333,12.3402,12.3259,12.333,28000.0
2012-12-28 12:50:00,17.24,17.25,17.23,17.23,24000.0,12.333,12.3402,12.3259,12.3259,24000.0
2012-12-28 12:55:00,17.22,17.24,17.22,17.22,43600.0,12.3187,12.333,12.3187,12.3187,43600.0
2012-12-28 13:00:00,17.22,17.24,17.22,17.23,36000.0,12.3187,12.333,12.3187,12.3259,36000.0
2012-12-28 13:05:00,17.23,17.23,17.22,17.22,41200.0,12.3259,12.3259,12.3187,12.3187,41200.0
2012-12-28 13:10:00,17.22,17.23,17.21,17.21,26800.0,12.3187,12.3259,12.3115,12.3115,26800.0
2012-12-28 13:15:00,17.21,17.22,17.2,17.21,36000.0,12.3115,12.3187,12.3044,12.3115,36000.0
2012-12-28 13:20:00,17.22,17.22,17.18,17.19,30000.0,12.3187,12.3187,12.2901,12.2972,30000.0
2012-12-28 13:25:00,17.19,17.2,17.19,17.19,45600.0,12.2972,12.3044,12.2972,12.2972,45600.0
2012-12-28 13:30:00,17.19,17.2,17.19,17.2,35600.0,12.2972,12.3044,12.2972,12.3044,35600.0
2012-12-28 13:35:00,17.2,17.2,17.18,17.19,26400.0,12.3044,12.3044,12.2901,12.2972,26400.0
2012-12-28 13:40:00,17.18,17.19,17.18,17.18,24000.0,12.2901,12.2972,12.2901,12.2901,24000.0
2012-12-28 13:45:00,17.18,17.18,17.18,17.18,32000.0,12.2901,12.2901,12.2901,12.2901,32000.0
2012-12-28 13:50:00,17.18,17.18,17.17,17.17,43600.0,12.2901,12.2901,12.2829,12.2829,43600.0
2012-12-28 13:55:00,17.17,17.18,17.15,17.17,54800.0,12.2829,12.2901,12.2686,12.2829,54800.0
2012-12-28 14:00:00,17.17,17.18,17.16,17.17,54800.0,12.2829,12.2901,12.2758,12.2829,54800.0
2012-12-28 14:05:00,17.17,17.17,17.15,17.16,104800.0,12.2829,12.2829,12.2686,12.2758,104800.0
2012-12-28 14:10:00,17.17,17.17,17.15,17.15,68000.0,12.2829,12.2829,12.2686,12.2686,68000.0
2012-12-28 14:15:00,17.15,17.15,17.14,17.14,57200.0,12.2686,12.2686,12.2615,12.2615,57200.0
2012-12-28 14:20:00,17.14,17.14,17.14,17.14,67200.0,12.2615,12.2615,12.2615,12.2615,67200.0
2012-12-28 14:25:00,17.14,17.14,17.13,17.13,90000.0,12.2615,12.2615,12.2543,12.2543,90000.0
2012-12-28 14:30:00,17.13,17.13,17.13,17.13,71600.0,12.2543,12.2543,12.2543,12.2543,71600.0
2012-12-28 14:35:00,17.13,17.13,17.12,17.12,69200.0,12.2543,12.2543,12.2472,12.2472,69200.0
2012-12-28 14:40:00,17.12,17.13,17.12,17.12,54000.0,12.2472,12.2543,12.2472,12.2472,54000.0
2012-12-28 14:45:00,17.12,17.13,17.12,17.13,89600.0,12.2472,12.2543,12.2472,12.2543,89600.0
2012-12-28 14:50:00,17.14,17.14,17.13,17.14,77200.0,12.2615,12.2615,12.2543,12.2615,77200.0
2012-12-28 14:55:00,17.14,17.15,17.13,17.13,58800.0,12.2615,12.2686,12.2543,12.2543,58800.0
2012-12-28 15:00:00,17.13,17.14,17.13,17.14,73600.0,12.2543,12.2615,12.2543,12.2615,73600.0
2012-12-28 15:05:00,17.14,17.15,17.14,17.15,111200.0,12.2615,12.2686,12.2615,12.2686,111200.0
2012-12-28 15:10:00,17.15,17.15,17.13,17.14,94000.0,12.2686,12.2686,12.2543,12.2615,94000.0
2012-12-28 15:15:00,17.14,17.16,17.14,17.16,76800.0,12.2615,12.2758,12.2615,12.2758,76800.0
2012-12-28 15:20:00,17.16,17.16,17.13,17.14,75600.0,12.2758,12.2758,12.2543,12.2615,75600.0
2012-12-28 15:25:00,17.15,17.15,17.13,17.15,66800.0,12.2686,12.2686,12.2543,12.2686,66800.0
2012-12-28 15:30:00,17.14,17.15,17.14,17.14,86400.0,12.2615,12.2686,12.2615,12.2615,86400.0
2012-12-28 15:35:00,17.14,17.14,17.07,17.09,199600.0,12.2615,12.2615,12.2114,12.2257,199600.0
2012-12-28 15:40:00,17.09,17.12,17.09,17.11,122000.0,12.2257,12.2472,12.2257,12.24,122000.0
2012-12-28 15:45:00,17.1,17.1,17.07,17.09,169200.0,12.2329,12.2329,12.2114,12.2257,169200.0
2012-12-28 15:50:00,17.08,17.09,17.06,17.08,248000.0,12.2185,12.2257,12.2042,12.2185,248000.0
2012-12-28 15:55:00,17.08,17.09,17.06,17.06,383200.0,12.2185,12.2257,12.2042,12.2042,383200.0
2012-12-31 09:30:00,17.03,17.07,17.02,17.02,126000.0,12.1828,12.2114,12.1756,12.1756,126000.0
2012-12-31 09:35:00,17.02,17.04,17.0,17.03,57200.0,12.1756,12.1899,12.1613,12.1828,57200.0
2012-12-31 09:40:00,17.03,17.03,16.98,16.99,84800.0,12.1828,12.1828,12.147,12.1542,84800.0
2012-12-31 09:45:00,16.98,16.98,16.94,16.95,52400.0,12.147,12.147,12.1184,12.1255,52400.0
2012-12-31 09:50:00,16.95,17.04,16.95,17.04,78400.0,12.1255,12.1899,12.1255,12.1899,78400.0
2012-12-31 09:55:00,17.04,17.04,17.0,17.0,65600.0,12.1899,12.1899,12.1613,12.1613,65600.0
2012-12-31 10:00:00,17.0,17.01,16.97,16.97,44400.0,12.1613,12.1685,12.1399,12.1399,44400.0
2012-12-31 10:05:00,16.97,16.99,16.97,16.98,36000.0,12.1399,12.1542,12.1399,12.147,36000.0
2012-12-31 10:10:00,16.97,16.98,16.96,16.98,39200.0,12.1399,12.147,12.1327,12.147,39200.0
2012-12-31 10:15:00,16.98,17.0,16.98,16.99,117200.0,12.147,12.1613,12.147,12.1542,117200.0
2012-12-31 10:20:00,16.99,17.04,16.98,17.03,88000.0,12.1542,12.1899,12.147,12.1828,88000.0
2012-12-31 10:25:00,17.02,17.09,17.02,17.06,89200.0,12.1756,12.2257,12.1756,12.2042,89200.0
2012-12-31 10:30:00,17.06,17.08,17.05,17.07,38800.0,12.2042,12.2185,12.1971,12.2114,38800.0
2012-12-31 10:35:00,17.08,17.08,17.03,17.04,100800.0,12.2185,12.2185,12.1828,12.1899,100800.0
2012-12-31 10:40:00,17.04,17.05,17.02,17.02,132000.0,12.1899,12.1971,12.1756,12.1756,132000.0
2012-12-31 10:45:00,17.02,17.05,17.02,17.03,90800.0,12.1756,12.1971,12.1756,12.1828,90800.0
2012-12-31 10:50:00,17.04,17.06,17.03,17.04,57200.0,12.1899,12.2042,12.1828,12.1899,57200.0
2012-12-31 10:55:00,17.04,17.06,17.04,17.05,51200.0,12.1899,12.2042,12.1899,12.1971,51200.0
2012-12-31 11:00:00,17.05,17.1,17.04,17.1,76800.0,12.1971,12.2329,12.1899,12.2329,76800.0
2012-12-31 11:05:00,17.09,17.09,17.05,17.07,24400.0,12.2257,12.2257,12.1971,12.2114,24400.0
2012-12-31 11:10:00,17.07,17.08,17.05,17.07,27200.0,12.2114,12.2185,12.1971,12.2114,27200.0
2012-12-31 11:15:00,17.06,17.08,17.05,17.06,34800.0,12.2042,12.2185,12.1971,12.2042,34800.0
2012-12-31 11:20:00,17.06,17.08,17.04,17.04,44800.0,12.2042,12.2185,12.1899,12.1899,44800.0
2012-12-31 11:25:00,17.04,17.05,17.03,17.03,23200.0,12.1899,12.1971,12.1828,12.1828,23200.0
2012-12-31 11:30:00,17.04,17.06,17.04,17.05,32800.0,12.1899,12.2042,12.1899,12.1971,32800.0
2012-12-31 11:35:00,17.04,17.05,17.03,17.04,39200.0,12.1899,12.1971,12.1828,12.1899,39200.0
2012-12-31 11:40:00,17.04,17.05,17.03,17.03,36800.0,12.1899,12.1971,12.1828,12.1828,36800.0
2012-12-31 11:45:00,17.04,17.04,17.03,17.03,40800.0,12.1899,12.1899,12.1828,12.1828,40800.0
2012-12-31 11:50:00,17.03,17.03,17.0,17.0,16000.0,12.1828,12.1828,12.1613,12.1613,16000.0
2012-12-31 11:55:00,17.0,17.02,16.99,17.0,32400.0,12.1613,12.1756,12.1542,12.1613,32400.0
2012-12-31 12:00:00,17.0,17.02,17.0,17.02,27200.0,12.1613,12.1756,12.1613,12.1756,27200.0
2012-12-31 12:05:00,17.02,17.02,17.0,17.0,24800.0,12.1756,12.1756,12.1613,12.1613,24800.0
2012-12-31 12:10:00,17.0,17.04,17.0,17.02,52800.0,12.1613,12.1899,12.1613,12.1756,52800.0
2012-12-31 12:15:00,17.01,17.03,17.01,17.03,40000.0,12.1685,12.1828,12.1685,12.1828,40000.0
2012-12-31 12:20:00,17.03,17.05,17.02,17.05,25600.0,12.1828,12.1971,12.1756,12.1971,25600.0
2012-12-31 12:25:00,17.04,17.06,17.04,17.06,15200.0,12.1899,12.2042,12.1899,12.2042,15200.0
2012-12-31 12:30:00,17.06,17.07,17.04,17.05,49200.0,12.2042,12.2114,12.1899,12.1971,49200.0
2012-12-31 12:35:00,17.04,17.08,17.04,17.08,21200.0,12.1899,12.2185,12.1899,12.2185,21200.0
2012-12-31 12:40:00,17.09,17.16,17.08,17.13,109600.0,12.2257,12.2758,12.2185,12.2543,109600.0
2012-12-31 12:45:00,17.13,17.17,17.13,17.16,53600.0,12.2543,12.2829,12.2543,12.2758,53600.0
2012-12-31 12:50:00,17.16,17.16,17.07,17.07,26800.0,12.2758,12.2758,12.2114,12.2114,26800.0
2012-12-31 12:55:00,17.08,17.09,17.05,17.07,50400.0,12.2185,12.2257,12.1971,12.2114,50400.0
2012-12-31 13:00:00,17.08,17.1,17.04,17.07,28400.0,12.2185,12.2329,12.1899,12.2114,28400.0
2012-12-31 13:05:00,17.07,17.07,17.03,17.04,40400.0,12.2114,12.2114,12.1828,12.1899,40400.0
2012-12-31 13:10:00,17.05,17.07,17.04,17.07,81600.0,12.1971,12.2114,12.1899,12.2114,81600.0
2012-12-31 13:15:00,17.07,17.1,17.06,17.06,44000.0,12.2114,12.2329,12.2042,12.2042,44000.0
2012-12-31 13:20:00,17.06,17.11,17.04,17.11,34000.0,12.2042,12.24,12.1899,12.24,34000.0
2012-12-31 13:25:00,17.11,17.11,17.08,17.09,22000.0,12.24,12.24,12.2185,12.2257,22000.0
2012-12-31 13:30:00,17.08,17.09,17.07,17.07,19200.0,12.2185,12.2257,12.2114,12.2114,19200.0
2012-12-31 13:35:00,17.07,17.07,17.06,17.07,26000.0,12.2114,12.2114,12.2042,12.2114,26000.0
2012-12-31 13:40:00,17.07,17.09,17.06,17.06,31600.0,12.2114,12.2257,12.2042,12.2042,31600.0
2012-12-31 13:45:00,17.07,17.14,17.06,17.07,88000.0,12.2114,12.2615,12.2042,12.2114,88000.0
2012-12-31 13:50:00,17.07,17.11,17.06,17.1,84000.0,12.2114,12.24,12.2042,12.2329,84000.0
2012-12-31 13:55:00,17.1,17.11,17.08,17.09,52400.0,12.2329,12.24,12.2185,12.2257,52400.0
2012-12-31 14:00:00,17.09,17.1,17.07,17.07,37600.0,12.2257,12.2329,12.2114,12.2114,37600.0
2012-12-31 14:05:00,17.07,17.1,17.06,17.09,76400.0,12.2114,12.2329,12.2042,12.2257,76400.0
2012-12-31 14:10:00,17.1,17.11,17.08,17.1,51600.0,12.2329,12.24,12.2185,12.2329,51600.0
2012-12-31 14:15:00,17.1,17.12,17.1,17.11,31600.0,12.2329,12.2472,12.2329,12.24,31600.0
2012-12-31 14:20:00,17.11,17.14,17.11,17.14,57200.0,12.24,12.2615,12.24,12.2615,57200.0
2012-12-31 14:25:00,17.14,17.15,17.13,17.14,40000.0,12.2615,12.2686,12.2543,12.2615,40000.0
2012-12-31 14:30:00,17.15,17.16,17.13,17.14,32000.0,12.2686,12.2758,12.2543,12.2615,32000.0
2012-12-31 14:35:00,17.14,17.14,17.11,17.12,30400.0,12.2615,12.2615,12.24,12.2472,30400.0
2012-12-31 14:40:00,17.12,17.15,17.12,17.15,34400.0,12.2472,12.2686,12.2472,12.2686,34400.0
2012-12-31 14:45:00,17.16,17.17,17.12,17.17,69600.0,12.2758,12.2829,12.2472,12.2829,69600.0
2012-12-31 14:50:00,17.16,17.16,17.13,17.15,83200.0,12.2758,12.2758,12.2543,12.2686,83200.0
2012-12-31 14:55:00,17.15,17.2,17.15,17.18,56800.0,12.2686,12.3044,12.2686,12.2901,56800.0
2012-12-31 15:00:00,17.19,17.2,17.17,17.2,90800.0,12.2972,12.3044,12.2829,12.3044,90800.0
2012-12-31 15:05:00,17.19,17.21,17.17,17.19,49600.0,12.2972,12.3115,12.2829,12.2972,49600.0
2012-12-31 15:10:00,17.18,17.19,17.14,17.15,65200.0,12.2901,12.2972,12.2615,12.2686,65200.0
2012-12-31 15:15:00,17.15,17.16,17.13,17.15,44400.0,12.2686,12.2758,12.2543,12.2686,44400.0
2012-12-31 15:20:00,17.16,17.17,17.15,17.16,74800.0,12.2758,12.2829,12.2686,12.2758,74800.0
2012-12-31 15:25:00,17.16,17.18,17.13,17.16,84000.0,12.2758,12.2901,12.2543,12.2758,84000.0
2012-12-31 15:30:00,17.16,17.18,17.15,17.18,53600.0,12.2758,12.2901,12.2686,12.2901,53600.0
2012-12-31 15:35:00,17.18,17.2,17.17,17.19,52000.0,12.2901,12.3044,12.2829,12.2972,52000.0
2012-12-31 15:40:00,17.2,17.2,17.17,17.18,55600.0,12.3044,12.3044,12.2829,12.2901,55600.0
2012-12-31 15:45:00,17.19,17.25,17.19,17.25,165600.0,12.2972,12.3402,12.2972,12.3402,165600.0
2012-12-31 15:50:00,17.24,17.31,17.24,17.27,279200.0,12.333,12.3831,12.333,12.3545,279200.0
2012-12-31 15:55:00,17.27,17.3,17.25,17.3,525200.0,12.3545,12.3759,12.3402,12.3759,525200.0
2013-01-02 09:30:00,17.5,17.6,17.48,17.57,254400.0,12.519,12.5905,12.5047,12.5691,254400.0
2013-01-02 09:35:00,17.56,17.6,17.52,17.57,115200.0,12.5619,12.5905,12.5333,12.5691,115200.0
2013-01-02 09:40:00,17.58,17.58,17.48,17.49,85200.0,12.5762,12.5762,12.5047,12.5118,85200.0
2013-01-02 09:45:00,17.5,17.54,17.46,17.53,111200.0,12.519,12.5476,12.4904,12.5405,111200.0
2013-01-02 09:50:00,17.52,17.57,17.5,17.56,109600.0,12.5333,12.5691,12.519,12.5619,109600.0
2013-01-02 09:55:00,17.56,17.56,17.47,17.55,96400.0,12.5619,12.5619,12.4975,12.5548,96400.0
2013-01-02 10:00:00,17.55,17.62,17.55,17.61,80400.0,12.5548,12.6048,12.5548,12.5977,80400.0
2013-01-02 10:05:00,17.6,17.61,17.58,17.61,45200.0,12.5905,12.5977,12.5762,12.5977,45200.0
2013-01-02 10:10:00,17.6,17.62,17.6,17.62,99200.0,12.5905,12.6048,12.5905,12.6048,99200.0
2013-01-02 10:15:00,17.62,17.64,17.61,17.61,80400.0,12.6048,12.6192,12.5977,12.5977,80400.0
2013-01-02 10:20:00,17.61,17.62,17.55,17.55,68000.0,12.5977,12.6048,12.5548,12.5548,68000.0
2013-01-02 10:25:00,17.56,17.56,17.5,17.53,81600.0,12.5619,12.5619,12.519,12.5405,81600.0
2013-01-02 10:30:00,17.53,17.54,17.53,17.53,56000.0,12.5405,12.5476,12.5405,12.5405,56000.0
2013-01-02 10:35:00,17.53,17.53,17.52,17.52,33600.0,12.5405,12.5405,12.5333,12.5333,33600.0
2013-01-02 10:40:00,17.52,17.53,17.51,17.51,42800.0,12.5333,12.5405,12.5262,12.5262,42800.0
2013-01-02 10:45:00,17.52,17.54,17.5,17.5,56800.0,12.5333,12.5476,12.519,12.519,56800.0
2013-01-02 10:50:00,17.49,17.53,17.48,17.52,77600.0,12.5118,12.5405,12.5047,12.5333,77600.0
2013-01-02 10:55:00,17.51,17.51,17.47,17.49,82000.0,12.5262,12.5262,12.4975,12.5118,82000.0
2013-01-02 11:00:00,17.49,17.51,17.49,17.49,34400.0,12.5118,12.5262,12.5118,12.5118,34400.0
2013-01-02 11:05:00,17.49,17.5,17.48,17.49,39200.0,12.5118,12.519,12.5047,12.5118,39200.0
2013-01-02 11:10:00,17.49,17.54,17.48,17.53,169600.0,12.5118,12.5476,12.5047,12.5405,169600.0
2013-01-02 11:15:00,17.53,17.53,17.5,17.51,108000.0,12.5405,12.5405,12.519,12.5262,108000.0
2013-01-02 11:20:00,17.51,17.53,17.5,17.52,65600.0,12.5262,12.5405,12.519,12.5333,65600.0
2013-01-02 11:25:00,17.52,17.53,17.5,17.5,106000.0,12.5333,12.5405,12.519,12.519,106000.0
2013-01-02 11:30:00,17.5,17.52,17.5,17.51,75600.0,12.519,12.5333,12.519,12.5262,75600.0
2013-01-02 11:35:00,17.51,17.52,17.5,17.5,57600.0,12.5262,12.5333,12.519,12.519,57600.0
2013-01-02 11:40:00,17.5,17.52,17.49,17.52,45600.0,12.519,12.5333,12.5118,12.5333,45600.0
2013-01-02 11:45:00,17.52,17.54,17.51,17.51,46000.0,12.5333,12.5476,12.5262,12.5262,46000.0
2013-01-02 11:50:00,17.51,17.53,17.51,17.53,29600.0,12.5262,12.5405,12.5262,12.5405,29600.0
2013-01-02 11:55:00,17.53,17.53,17.5,17.51,68400.0,12.5405,12.5405,12.519,12.5262,68400.0
2013-01-02 12:00:00,17.51,17.52,17.5,17.5,71200.0,12.5262,12.5333,12.519,12.519,71200.0
2013-01-02 12:05:00,17.5,17.53,17.5,17.52,67200.0,12.519,12.5405,12.519,12.5333,67200.0
2013-01-02 12:10:00,17.52,17.53,17.5,17.52,82000.0,12.5333,12.5405,12.519,12.5333,82000.0
2013-01-02 12:15:00,17.52,17.53,17.51,17.52,21600.0,12.5333,12.5405,12.5262,12.5333,21600.0
2013-01-02 12:20:00,17.52,17.52,17.5,17.5,36000.0,12.5333,12.5333,12.519,12.519,36000.0
2013-01-02 12:25:00,17.5,17.51,17.49,17.5,112400.0,12.519,12.5262,12.5118,12.519,112400.0
2013-01-02 12:30:00,17.5,17.5,17.49,17.49,22000.0,12.519,12.519,12.5118,12.5118,22000.0
2013-01-02 12:35:00,17.49,17.51,17.49,17.51,20400.0,12.5118,12.5262,12.5118,12.5262,20400.0
2013-01-02 12:40:00,17.5,17.51,17.49,17.49,28000.0,12.519,12.5262,12.5118,12.5118,28000.0
2013-01-02 12:45:00,17.49,17.5,17.49,17.5,31600.0,12.5118,12.519,12.5118,12.519,31600.0
2013-01-02 12:50:00,17.5,17.5,17.48,17.48,13600.0,12.519,12.519,12.5047,12.5047,13600.0
2013-01-02 12:55:00,17.48,17.49,17.46,17.46,52000.0,12.5047,12.5118,12.4904,12.4904,52000.0
2013-01-02 13:00:00,17.46,17.47,17.46,17.47,53200.0,12.4904,12.4975,12.4904,12.4975,53200.0
2013-01-02 13:05:00,17.47,17.5,17.47,17.5,79600.0,12.4975,12.519,12.4975,12.519,79600.0
2013-01-02 13:10:00,17.49,17.49,17.47,17.49,34800.0,12.5118,12.5118,12.4975,12.5118,34800.0
2013-01-02 13:15:00,17.49,17.49,17.47,17.48,10800.0,12.5118,12.5118,12.4975,12.5047,10800.0
2013-01-02 13:20:00,17.48,17.5,17.47,17.5,44800.0,12.5047,12.519,12.4975,12.519,44800.0
2013-01-02 13:25:00,17.5,17.5,17.49,17.49,21600.0,12.519,12.519,12.5118,12.5118,21600.0
2013-01-02 13:30:00,17.48,17.49,17.47,17.47,46400.0,12.5047,12.5118,12.4975,12.4975,46400.0
2013-01-02 13:35:00,17.47,17.48,17.47,17.47,27200.0,12.4975,12.5047,12.4975,12.4975,27200.0
2013-01-02 13:40:00,17.48,17.48,17.45,17.46,70800.0,12.5047,12.5047,12.4832,12.4904,70800.0
2013-01-02 13:45:00,17.46,17.48,17.46,17.46,60400.0,12.4904,12.5047,12.4904,12.4904,60400.0
2013-01-02 13:50:00,17.46,17.48,17.46,17.48,50000.0,12.4904,12.5047,12.4904,12.5047,50000.0
2013-01-02 13:55:00,17.48,17.48,17.46,17.47,56800.0,12.5047,12.5047,12.4904,12.4975,56800.0
2013-01-02 14:00:00,17.47,17.48,17.46,17.47,78000.0,12.4975,12.5047,12.4904,12.4975,78000.0
2013-01-02 14:05:00,17.48,17.49,17.47,17.49,34000.0,12.5047,12.5118,12.4975,12.5118,34000.0
2013-01-02 14:10:00,17.49,17.5,17.48,17.5,91200.0,12.5118,12.519,12.5047,12.519,91200.0
2013-01-02 14:15:00,17.5,17.5,17.48,17.49,122000.0,12.519,12.519,12.5047,12.5118,122000.0
2013-01-02 14:20:00,17.49,17.5,17.48,17.5,50800.0,12.5118,12.519,12.5047,12.519,50800.0
2013-01-02 14:25:00,17.5,17.5,17.49,17.5,46400.0,12.519,12.519,12.5118,12.519,46400.0
2013-01-02 14:30:00,17.5,17.5,17.47,17.48,106000.0,12.519,12.519,12.4975,12.5047,106000.0
2013-01-02 14:35:00,17.48,17.49,17.47,17.47,83200.0,12.5047,12.5118,12.4975,12.4975,83200.0
2013-01-02 14:40:00,17.47,17.48,17.46,17.48,47600.0,12.4975,12.5047,12.4904,12.5047,47600.0
2013-01-02 14:45:00,17.48,17.49,17.46,17.48,60800.0,12.5047,12.5118,12.4904,12.5047,60800.0
2013-01-02 14:50:00,17.48,17.49,17.48,17.49,49200.0,12.5047,12.5118,12.5047,12.5118,49200.0
2013-01-02 14:55:00,17.49,17.5,17.49,17.5,60800.0,12.5118,12.519,12.5118,12.519,60800.0
2013-01-02 15:00:00,17.5,17.52,17.49,17.52,112400.0,12.519,12.5333,12.5118,12.5333,112400.0
2013-01-02 15:05:00,17.52,17.53,17.51,17.51,135600.0,12.5333,12.5405,12.5262,12.5262,135600.0
2013-01-02 15:10:00,17.51,17.51,17.5,17.51,75600.0,12.5262,12.5262,12.519,12.5262,75600.0
2013-01-02 15:15:00,17.5,17.51,17.5,17.51,68000.0,12.519,12.5262,12.519,12.5262,68000.0
2013-01-02 15:20:00,17.51,17.53,17.51,17.52,174800.0,12.5262,12.5405,12.5262,12.5333,174800.0
2013-01-02 15:25:00,17.52,17.54,17.52,17.53,166000.0,12.5333,12.5476,12.5333,12.5405,166000.0
2013-01-02 15:30:00,17.53,17.54,17.52,17.53,160400.0,12.5405,12.5476,12.5333,12.5405,160400.0
2013-01-02 15:35:00,17.53,17.56,17.53,17.55,156000.0,12.5405,12.5619,12.5405,12.5548,156000.0
2013-01-02 15:40:00,17.55,17.57,17.55,17.57,141600.0,12.5548,12.5691,12.5548,12.5691,141600.0
2013-01-02 15:45:00,17.57,17.57,17.54,17.55,162800.0,12.5691,12.5691,12.5476,12.5548,162800.0
2013-01-02 15:50:00,17.55,17.6,17.54,17.6,142000.0,12.5548,12.5905,12.5476,12.5905,142000.0
2013-01-02 15:55:00,17.6,17.63,17.59,17.63,632000.0,12.5905,12.612,12.5834,12.612,632000.0
2013-01-03 09:30:00,17.65,17.65,17.61,17.62,98800.0,12.6263,12.6263,12.5977,12.6048,98800.0
2013-01-03 09:35:00,17.63,17.69,17.63,17.68,55200.0,12.612,12.6549,12.612,12.6478,55200.0
2013-01-03 09:40:00,17.69,17.69,17.62,17.65,40800.0,12.6549,12.6549,12.6048,12.6263,40800.0
2013-01-03 09:45:00,17.66,17.66,17.62,17.62,30800.0,12.6335,12.6335,12.6048,12.6048,30800.0
2013-01-03 09:50:00,17.62,17.67,17.62,17.65,104000.0,12.6048,12.6406,12.6048,12.6263,104000.0
2013-01-03 09:55:00,17.65,17.65,17.61,17.61,24800.0,12.6263,12.6263,12.5977,12.5977,24800.0
2013-01-03 10:00:00,17.61,17.66,17.61,17.65,93200.0,12.5977,12.6335,12.5977,12.6263,93200.0
2013-01-03 10:05:00,17.64,17.64,17.61,17.61,18000.0,12.6192,12.6192,12.5977,12.5977,18000.0
2013-01-03 10:10:00,17.61,17.64,17.61,17.63,26400.0,12.5977,12.6192,12.5977,12.612,26400.0
2013-01-03 10:15:00,17.63,17.63,17.61,17.61,47600.0,12.612,12.612,12.5977,12.5977,47600.0
2013-01-03 10:20:00,17.61,17.61,17.58,17.61,42800.0,12.5977,12.5977,12.5762,12.5977,42800.0
2013-01-03 10:25:00,17.61,17.62,17.6,17.62,39200.0,12.5977,12.6048,12.5905,12.6048,39200.0
2013-01-03 10:30:00,17.63,17.65,17.62,17.64,27200.0,12.612,12.6263,12.6048,12.6192,27200.0
2013-01-03 10:35:00,17.63,17.64,17.63,17.63,74400.0,12.612,12.6192,12.612,12.612,74400.0
2013-01-03 10:40:00,17.63,17.65,17.63,17.65,30400.0,12.612,12.6263,12.612,12.6263,30400.0
2013-01-03 10:45:00,17.65,17.65,17.63,17.64,73600.0,12.6263,12.6263,12.612,12.6192,73600.0
2013-01-03 10:50:00,17.64,17.65,17.63,17.64,60800.0,12.6192,12.6263,12.612,12.6192,60800.0
2013-01-03 10:55:00,17.63,17.66,17.63,17.65,44400.0,12.612,12.6335,12.612,12.6263,44400.0
2013-01-03 11:00:00,17.65,17.66,17.65,17.65,39600.0,12.6263,12.6335,12.6263,12.6263,39600.0
2013-01-03 11:05:00,17.65,17.66,17.64,17.66,34000.0,12.6263,12.6335,12.6192,12.6335,34000.0
2013-01-03 11:10:00,17.66,17.67,17.64,17.66,33600.0,12.6335,12.6406,12.6192,12.6335,33600.0
2013-01-03 11:15:00,17.66,17.67,17.64,17.65,25200.0,12.6335,12.6406,12.6192,12.6263,25200.0
2013-01-03 11:20:00,17.65,17.66,17.65,17.66,31200.0,12.6263,12.6335,12.6263,12.6335,31200.0
2013-01-03 11:25:00,17.66,17.67,17.65,17.65,26800.0,12.6335,12.6406,12.6263,12.6263,26800.0
2013-01-03 11:30:00,17.65,17.69,17.65,17.68,69600.0,12.6263,12.6549,12.6263,12.6478,69600.0
2013-01-03 11:35:00,17.67,17.68,17.66,17.66,18800.0,12.6406,12.6478,12.6335,12.6335,18800.0
2013-01-03 11:40:00,17.67,17.68,17.66,17.67,56800.0,12.6406,12.6478,12.6335,12.6406,56800.0
2013-01-03 11:45:00,17.67,17.69,17.67,17.69,29600.0,12.6406,12.6549,12.6406,12.6549,29600.0
2013-01-03 11:50:00,17.68,17.69,17.67,17.67,22400.0,12.6478,12.6549,12.6406,12.6406,22400.0
2013-01-03 11:55:00,17.67,17.68,17.67,17.67,24400.0,12.6406,12.6478,12.6406,12.6406,24400.0
2013-01-03 12:00:00,17.67,17.68,17.66,17.68,50000.0,12.6406,12.6478,12.6335,12.6478,50000.0
2013-01-03 12:05:00,17.68,17.7,17.68,17.7,14400.0,12.6478,12.6621,12.6478,12.6621,14400.0
2013-01-03 12:10:00,17.7,17.71,17.69,17.71,30000.0,12.6621,12.6692,12.6549,12.6692,30000.0
2013-01-03 12:15:00,17.71,17.71,17.69,17.7,9200.0,12.6692,12.6692,12.6549,12.6621,9200.0
2013-01-03 12:20:00,17.69,17.7,17.69,17.7,18800.0,12.6549,12.6621,12.6549,12.6621,18800.0
2013-01-03 12:25:00,17.7,17.7,17.68,17.68,14800.0,12.6621,12.6621,12.6478,12.6478,14800.0
2013-01-03 12:30:00,17.68,17.69,17.66,17.66,32400.0,12.6478,12.6549,12.6335,12.6335,32400.0
2013-01-03 12:35:00,17.67,17.69,17.67,17.68,38000.0,12.6406,12.6549,12.6406,12.6478,38000.0
2013-01-03 12:40:00,17.68,17.7,17.68,17.7,16400.0,12.6478,12.6621,12.6478,12.6621,16400.0
2013-01-03 12:45:00,17.69,17.7,17.69,17.69,18000.0,12.6549,12.6621,12.6549,12.6549,18000.0
2013-01-03 12:50:00,17.69,17.71,17.69,17.7,14400.0,12.6549,12.6692,12.6549,12.6621,14400.0
2013-01-03 12:55:00,17.69,17.71,17.69,17.7,14000.0,12.6549,12.6692,12.6549,12.6621,14000.0
2013-01-03 13:00:00,17.7,17.71,17.7,17.7,12000.0,12.6621,12.6692,12.6621,12.6621,12000.0
2013-01-03 13:05:00,17.7,17.7,17.7,17.7,14400.0,12.6621,12.6621,12.6621,12.6621,14400.0
2013-01-03 13:10:00,17.69,17.69,17.68,17.69,28400.0,12.6549,12.6549,12.6478,12.6549,28400.0
2013-01-03 13:15:00,17.69,17.7,17.68,17.7,39200.0,12.6549,12.6621,12.6478,12.6621,39200.0
2013-01-03 13:20:00,17.7,17.7,17.68,17.69,26000.0,12.6621,12.6621,12.6478,12.6549,26000.0
2013-01-03 13:25:00,17.69,17.7,17.69,17.7,51600.0,12.6549,12.6621,12.6549,12.6621,51600.0
2013-01-03 13:30:00,17.7,17.7,17.68,17.68,23600.0,12.6621,12.6621,12.6478,12.6478,23600.0
2013-01-03 13:35:00,17.68,17.7,17.68,17.69,34000.0,12.6478,12.6621,12.6478,12.6549,34000.0
2013-01-03 13:40:00,17.69,17.7,17.68,17.68,18800.0,12.6549,12.6621,12.6478,12.6478,18800.0
2013-01-03 13:45:00,17.68,17.7,17.68,17.7,16400.0,12.6478,12.6621,12.6478,12.6621,16400.0
2013-01-03 13:50:00,17.7,17.7,17.67,17.68,31600.0,12.6621,12.6621,12.6406,12.6478,31600.0
2013-01-03 13:55:00,17.68,17.69,17.68,17.69,27600.0,12.6478,12.6549,12.6478,12.6549,27600.0
2013-01-03 14:00:00,17.68,17.68,17.65,17.68,46400.0,12.6478,12.6478,12.6263,12.6478,46400.0
2013-01-03 14:05:00,17.68,17.68,17.64,17.65,54800.0,12.6478,12.6478,12.6192,12.6263,54800.0
2013-01-03 14:10:00,17.65,17.66,17.64,17.66,121600.0,12.6263,12.6335,12.6192,12.6335,121600.0
2013-01-03 14:15:00,17.67,17.67,17.65,17.65,25200.0,12.6406,12.6406,12.6263,12.6263,25200.0
2013-01-03 14:20:00,17.66,17.66,17.62,17.63,19600.0,12.6335,12.6335,12.6048,12.612,19600.0
2013-01-03 14:25:00,17.62,17.64,17.62,17.63,45200.0,12.6048,12.6192,12.6048,12.612,45200.0
2013-01-03 14:30:00,17.63,17.64,17.61,17.64,32800.0,12.612,12.6192,12.5977,12.6192,32800.0
2013-01-03 14:35:00,17.63,17.64,17.61,17.62,44000.0,12.612,12.6192,12.5977,12.6048,44000.0
2013-01-03 14:40:00,17.62,17.64,17.61,17.63,49600.0,12.6048,12.6192,12.5977,12.612,49600.0
2013-01-03 14:45:00,17.63,17.65,17.63,17.64,79200.0,12.612,12.6263,12.612,12.6192,79200.0
2013-01-03 14:50:00,17.65,17.67,17.64,17.64,66000.0,12.6263,12.6406,12.6192,12.6192,66000.0
2013-01-03 14:55:00,17.65,17.67,17.64,17.64,41600.0,12.6263,12.6406,12.6192,12.6192,41600.0
2013-01-03 15:00:00,17.64,17.66,17.64,17.65,74400.0,12.6192,12.6335,12.6192,12.6263,74400.0
2013-01-03 15:05:00,17.65,17.65,17.64,17.65,74400.0,12.6263,12.6263,12.6192,12.6263,74400.0
2013-01-03 15:10:00,17.65,17.66,17.64,17.66,82800.0,12.6263,12.6335,12.6192,12.6335,82800.0
2013-01-03 15:15:00,17.66,17.67,17.64,17.65,20800.0,12.6335,12.6406,12.6192,12.6263,20800.0
2013-01-03 15:20:00,17.65,17.66,17.62,17.63,90400.0,12.6263,12.6335,12.6048,12.612,90400.0
2013-01-03 15:25:00,17.64,17.65,17.63,17.64,78800.0,12.6192,12.6263,12.612,12.6192,78800.0
2013-01-03 15:30:00,17.64,17.64,17.6,17.61,139200.0,12.6192,12.6192,12.5905,12.5977,139200.0
2013-01-03 15:35:00,17.61,17.63,17.6,17.63,89600.0,12.5977,12.612,12.5905,12.612,89600.0
2013-01-03 15:40:00,17.63,17.63,17.62,17.63,104400.0,12.612,12.612,12.6048,12.612,104400.0
2013-01-03 15:45:00,17.63,17.65,17.63,17.63,85200.0,12.612,12.6263,12.612,12.612,85200.0
2013-01-03 15:50:00,17.63,17.63,17.59,17.59,145200.0,12.612,12.612,12.5834,12.5834,145200.0
2013-01-03 15:55:00,17.59,17.63,17.59,17.63,328400.0,12.5834,12.612,12.5834,12.612,328400.0
2013-01-04 09:30:00,17.66,17.67,17.63,17.64,75600.0,12.6335,12.6406,12.612,12.6192,75600.0
2013-01-04 09:35:00,17.64,17.67,17.61,17.63,44000.0,12.6192,12.6406,12.5977,12.612,44000.0
2013-01-04 09:40:00,17.64,17.65,17.63,17.64,22400.0,12.6192,12.6263,12.612,12.6192,22400.0
2013-01-04 09:45:00,17.64,17.65,17.64,17.65,13600.0,12.6192,12.6263,12.6192,12.6263,13600.0
2013-01-04 09:50:00,17.65,17.66,17.64,17.66,30800.0,12.6263,12.6335,12.6192,12.6335,30800.0
2013-01-04 09:55:00,17.66,17.67,17.65,17.67,26000.0,12.6335,12.6406,12.6263,12.6406,26000.0
2013-01-04 10:00:00,17.67,17.67,17.65,17.65,38000.0,12.6406,12.6406,12.6263,12.6263,38000.0
2013-01-04 10:05:00,17.66,17.67,17.65,17.66,36000.0,12.6335,12.6406,12.6263,12.6335,36000.0
2013-01-04 10:10:00,17.65,17.67,17.65,17.65,25200.0,12.6263,12.6406,12.6263,12.6263,25200.0
2013-01-04 10:15:00,17.65,17.68,17.65,17.67,18800.0,12.6263,12.6478,12.6263,12.6406,18800.0
2013-01-04 10:20:00,17.68,17.7,17.68,17.69,37600.0,12.6478,12.6621,12.6478,12.6549,37600.0
2013-01-04 10:25:00,17.69,17.7,17.68,17.7,29600.0,12.6549,12.6621,12.6478,12.6621,29600.0
2013-01-04 10:30:00,17.7,17.7,17.68,17.68,29200.0,12.6621,12.6621,12.6478,12.6478,29200.0
2013-01-04 10:35:00,17.68,17.7,17.68,17.69,36000.0,12.6478,12.6621,12.6478,12.6549,36000.0
2013-01-04 10:40:00,17.68,17.68,17.65,17.66,28400.0,12.6478,12.6478,12.6263,12.6335,28400.0
2013-01-04 10:45:00,17.66,17.67,17.65,17.67,18000.0,12.6335,12.6406,12.6263,12.6406,18000.0
2013-01-04 10:50:00,17.66,17.68,17.66,17.66,19200.0,12.6335,12.6478,12.6335,12.6335,19200.0
2013-01-04 10:55:00,17.66,17.67,17.66,17.66,24000.0,12.6335,12.6406,12.6335,12.6335,24000.0
2013-01-04 11:00:00,17.66,17.68,17.65,17.67,30800.0,12.6335,12.6478,12.6263,12.6406,30800.0
2013-01-04 11:05:00,17.66,17.68,17.66,17.67,14800.0,12.6335,12.6478,12.6335,12.6406,14800.0
2013-01-04 11:10:00,17.67,17.67,17.66,17.67,11200.0,12.6406,12.6406,12.6335,12.6406,11200.0
2013-01-04 11:15:00,17.67,17.68,17.66,17.68,33600.0,12.6406,12.6478,12.6335,12.6478,33600.0
2013-01-04 11:20:00,17.68,17.68,17.67,17.68,17200.0,12.6478,12.6478,12.6406,12.6478,17200.0
2013-01-04 11:25:00,17.68,17.7,17.68,17.68,28800.0,12.6478,12.6621,12.6478,12.6478,28800.0
2013-01-04 11:30:00,17.68,17.71,17.68,17.71,36400.0,12.6478,12.6692,12.6478,12.6692,36400.0
2013-01-04 11:35:00,17.7,17.71,17.69,17.7,21200.0,12.6621,12.6692,12.6549,12.6621,21200.0
2013-01-04 11:40:00,17.7,17.71,17.68,17.7,40400.0,12.6621,12.6692,12.6478,12.6621,40400.0
2013-01-04 11:45:00,17.7,17.71,17.69,17.7,17200.0,12.6621,12.6692,12.6549,12.6621,17200.0
2013-01-04 11:50:00,17.71,17.71,17.7,17.71,50800.0,12.6692,12.6692,12.6621,12.6692,50800.0
2013-01-04 11:55:00,17.71,17.71,17.68,17.68,51600.0,12.6692,12.6692,12.6478,12.6478,51600.0
2013-01-04 12:00:00,17.68,17.7,17.68,17.68,46800.0,12.6478,12.6621,12.6478,12.6478,46800.0
2013-01-04 12:05:00,17.68,17.69,17.67,17.67,92400.0,12.6478,12.6549,12.6406,12.6406,92400.0
2013-01-04 12:10:00,17.67,17.69,17.67,17.68,14800.0,12.6406,12.6549,12.6406,12.6478,14800.0
2013-01-04 12:15:00,17.68,17.69,17.67,17.67,20000.0,12.6478,12.6549,12.6406,12.6406,20000.0
2013-01-04 12:20:00,17.67,17.68,17.67,17.67,15600.0,12.6406,12.6478,12.6406,12.6406,15600.0
2013-01-04 12:25:00,17.68,17.68,17.67,17.68,26000.0,12.6478,12.6478,12.6406,12.6478,26000.0
2013-01-04 12:30:00,17.68,17.68,17.67,17.68,14800.0,12.6478,12.6478,12.6406,12.6478,14800.0
2013-01-04 12:35:00,17.67,17.68,17.67,17.68,9600.0,12.6406,12.6478,12.6406,12.6478,9600.0
2013-01-04 12:40:00,17.68,17.69,17.68,17.69,53600.0,12.6478,12.6549,12.6478,12.6549,53600.0
2013-01-04 12:45:00,17.68,17.69,17.68,17.68,10000.0,12.6478,12.6549,12.6478,12.6478,10000.0
2013-01-04 12:50:00,17.69,17.7,17.68,17.69,20800.0,12.6549,12.6621,12.6478,12.6549,20800.0
2013-01-04 12:55:00,17.69,17.69,17.68,17.68,9200.0,12.6549,12.6549,12.6478,12.6478,9200.0
2013-01-04 13:00:00,17.68,17.68,17.68,17.68,9200.0,12.6478,12.6478,12.6478,12.6478,9200.0
2013-01-04 13:05:00,17.68,17.69,17.68,17.68,39200.0,12.6478,12.6549,12.6478,12.6478,39200.0
2013-01-04 13:10:00,17.68,17.69,17.68,17.69,12000.0,12.6478,12.6549,12.6478,12.6549,12000.0
2013-01-04 13:15:00,17.69,17.69,17.68,17.69,19600.0,12.6549,12.6549,12.6478,12.6549,19600.0
2013-01-04 13:20:00,17.69,17.69,17.66,17.67,43600.0,12.6549,12.6549,12.6335,12.6406,43600.0
2013-01-04 13:25:00,17.67,17.69,17.67,17.68,63200.0,12.6406,12.6549,12.6406,12.6478,63200.0
2013-01-04 13:30:00,17.68,17.68,17.66,17.67,69200.0,12.6478,12.6478,12.6335,12.6406,69200.0
2013-01-04 13:35:00,17.67,17.68,17.66,17.67,55200.0,12.6406,12.6478,12.6335,12.6406,55200.0
2013-01-04 13:40:00,17.67,17.69,17.67,17.68,70000.0,12.6406,12.6549,12.6406,12.6478,70000.0
2013-01-04 13:45:00,17.68,17.69,17.67,17.67,40800.0,12.6478,12.6549,12.6406,12.6406,40800.0
2013-01-04 13:50:00,17.68,17.68,17.67,17.67,20000.0,12.6478,12.6478,12.6406,12.6406,20000.0
2013-01-04 13:55:00,17.67,17.68,17.67,17.68,28400.0,12.6406,12.6478,12.6406,12.6478,28400.0
2013-01-04 14:00:00,17.68,17.68,17.67,17.67,28800.0,12.6478,12.6478,12.6406,12.6406,28800.0
2013-01-04 14:05:00,17.68,17.68,17.68,17.68,74800.0,12.6478,12.6478,12.6478,12.6478,74800.0
2013-01-04 14:10:00,17.68,17.68,17.67,17.67,32000.0,12.6478,12.6478,12.6406,12.6406,32000.0
2013-01-04 14:15:00,17.67,17.68,17.66,17.66,22000.0,12.6406,12.6478,12.6335,12.6335,22000.0
2013-01-04 14:20:00,17.66,17.68,17.66,17.67,40800.0,12.6335,12.6478,12.6335,12.6406,40800.0
2013-01-04 14:25:00,17.67,17.68,17.67,17.68,45200.0,12.6406,12.6478,12.6406,12.6478,45200.0
2013-01-04 14:30:00,17.68,17.68,17.67,17.68,25600.0,12.6478,12.6478,12.6406,12.6478,25600.0
2013-01-04 14:35:00,17.68,17.68,17.67,17.67,13200.0,12.6478,12.6478,12.6406,12.6406,13200.0
2013-01-04 14:40:00,17.68,17.68,17.67,17.68,22000.0,12.6478,12.6478,12.6406,12.6478,22000.0
2013-01-04 14:45:00,17.68,17.68,17.67,17.67,32400.0,12.6478,12.6478,12.6406,12.6406,32400.0
2013-01-04 14:50:00,17.67,17.67,17.66,17.66,8800.0,12.6406,12.6406,12.6335,12.6335,8800.0
2013-01-04 14:55:00,17.67,17.67,17.66,17.66,32000.0,12.6406,12.6406,12.6335,12.6335,32000.0
2013-01-04 15:00:00,17.67,17.68,17.67,17.67,34000.0,12.6406,12.6478,12.6406,12.6406,34000.0
2013-01-04 15:05:00,17.67,17.68,17.67,17.67,45600.0,12.6406,12.6478,12.6406,12.6406,45600.0
2013-01-04 15:10:00,17.68,17.69,17.67,17.69,24400.0,12.6478,12.6549,12.6406,12.6549,24400.0
2013-01-04 15:15:00,17.69,17.69,17.67,17.68,42400.0,12.6549,12.6549,12.6406,12.6478,42400.0
2013-01-04 15:20:00,17.67,17.7,17.67,17.7,48000.0,12.6406,12.6621,12.6406,12.6621,48000.0
2013-01-04 15:25:00,17.7,17.71,17.7,17.71,68400.0,12.6621,12.6692,12.6621,12.6692,68400.0
2013-01-04 15:30:00,17.71,17.71,17.7,17.71,61200.0,12.6692,12.6692,12.6621,12.6692,61200.0
2013-01-04 15:35:00,17.71,17.71,17.7,17.71,44000.0,12.6692,12.6692,12.6621,12.6692,44000.0
2013-01-04 15:40:00,17.71,17.72,17.71,17.71,48400.0,12.6692,12.6764,12.6692,12.6692,48400.0
2013-01-04 15:45:00,17.71,17.72,17.7,17.72,110800.0,12.6692,12.6764,12.6621,12.6764,110800.0
2013-01-04 15:50:00,17.72,17.73,17.71,17.72,138400.0,12.6764,12.6835,12.6692,12.6764,138400.0
2013-01-04 15:55:00,17.72,17.74,17.71,17.72,369600.0,12.6764,12.6907,12.6692,12.6764,369600.0
2013-01-07 09:30:00,17.72,17.72,17.65,17.66,176000.0,12.6764,12.6764,12.6263,12.6335,176000.0
2013-01-07 09:35:00,17.66,17.74,17.63,17.7,154400.0,12.6335,12.6907,12.612,12.6621,154400.0
2013-01-07 09:40:00,17.68,17.72,17.66,17.68,136800.0,12.6478,12.6764,12.6335,12.6478,136800.0
2013-01-07 09:45:00,17.68,17.69,17.67,17.67,100000.0,12.6478,12.6549,12.6406,12.6406,100000.0
2013-01-07 09:50:00,17.68,17.68,17.66,17.67,96400.0,12.6478,12.6478,12.6335,12.6406,96400.0
2013-01-07 09:55:00,17.67,17.68,17.65,17.66,18800.0,12.6406,12.6478,12.6263,12.6335,18800.0
2013-01-07 10:00:00,17.66,17.67,17.65,17.67,22400.0,12.6335,12.6406,12.6263,12.6406,22400.0
2013-01-07 10:05:00,17.67,17.68,17.67,17.68,30800.0,12.6406,12.6478,12.6406,12.6478,30800.0
2013-01-07 10:10:00,17.68,17.69,17.67,17.68,462000.0,12.6478,12.6549,12.6406,12.6478,462000.0
2013-01-07 10:15:00,17.69,17.69,17.67,17.67,62000.0,12.6549,12.6549,12.6406,12.6406,62000.0
2013-01-07 10:20:00,17.67,17.68,17.65,17.68,44400.0,12.6406,12.6478,12.6263,12.6478,44400.0
2013-01-07 10:25:00,17.68,17.68,17.66,17.66,36000.0,12.6478,12.6478,12.6335,12.6335,36000.0
2013-01-07 10:30:00,17.66,17.68,17.65,17.68,15200.0,12.6335,12.6478,12.6263,12.6478,15200.0
2013-01-07 10:35:00,17.67,17.68,17.65,17.66,43200.0,12.6406,12.6478,12.6263,12.6335,43200.0
2013-01-07 10:40:00,17.66,17.67,17.65,17.67,14800.0,12.6335,12.6406,12.6263,12.6406,14800.0
2013-01-07 10:45:00,17.67,17.67,17.65,17.66,23600.0,12.6406,12.6406,12.6263,12.6335,23600.0
2013-01-07 10:50:00,17.65,17.66,17.65,17.66,12400.0,12.6263,12.6335,12.6263,12.6335,12400.0
2013-01-07 10:55:00,17.67,17.68,17.65,17.65,32800.0,12.6406,12.6478,12.6263,12.6263,32800.0
2013-01-07 11:00:00,17.65,17.66,17.64,17.65,12400.0,12.6263,12.6335,12.6192,12.6263,12400.0
2013-01-07 11:05:00,17.65,17.66,17.64,17.64,19200.0,12.6263,12.6335,12.6192,12.6192,19200.0
2013-01-07 11:10:00,17.64,17.64,17.64,17.64,8800.0,12.6192,12.6192,12.6192,12.6192,8800.0
2013-01-07 11:15:00,17.64,17.65,17.63,17.64,20400.0,12.6192,12.6263,12.612,12.6192,20400.0
2013-01-07 11:20:00,17.64,17.64,17.63,17.64,10800.0,12.6192,12.6192,12.612,12.6192,10800.0
2013-01-07 11:25:00,17.64,17.65,17.63,17.64,29600.0,12.6192,12.6263,12.612,12.6192,29600.0
2013-01-07 11:30:00,17.64,17.64,17.63,17.64,30400.0,12.6192,12.6192,12.612,12.6192,30400.0
2013-01-07 11:35:00,17.65,17.65,17.63,17.63,27600.0,12.6263,12.6263,12.612,12.612,27600.0
2013-01-07 11:40:00,17.63,17.63,17.62,17.63,32800.0,12.612,12.612,12.6048,12.612,32800.0
2013-01-07 11:45:00,17.64,17.64,17.61,17.61,36400.0,12.6192,12.6192,12.5977,12.5977,36400.0
2013-01-07 11:50:00,17.61,17.63,17.6,17.61,49200.0,12.5977,12.612,12.5905,12.5977,49200.0
2013-01-07 11:55:00,17.61,17.63,17.61,17.63,161600.0,12.5977,12.612,12.5977,12.612,161600.0
2013-01-07 12:00:00,17.62,17.64,17.61,17.62,66800.0,12.6048,12.6192,12.5977,12.6048,66800.0
2013-01-07 12:05:00,17.63,17.63,17.61,17.62,34000.0,12.612,12.612,12.5977,12.6048,34000.0
2013-01-07 12:10:00,17.62,17.63,17.62,17.63,27600.0,12.6048,12.612,12.6048,12.612,27600.0
2013-01-07 12:15:00,17.63,17.64,17.63,17.64,25200.0,12.612,12.6192,12.612,12.6192,25200.0
2013-01-07 12:20:00,17.64,17.65,17.63,17.64,41200.0,12.6192,12.6263,12.612,12.6192,41200.0
2013-01-07 12:25:00,17.64,17.64,17.63,17.64,29600.0,12.6192,12.6192,12.612,12.6192,29600.0
2013-01-07 12:30:00,17.64,17.66,17.64,17.65,28400.0,12.6192,12.6335,12.6192,12.6263,28400.0
2013-01-07 12:35:00,17.64,17.66,17.64,17.64,22000.0,12.6192,12.6335,12.6192,12.6192,22000.0
2013-01-07 12:40:00,17.64,17.64,17.62,17.63,22400.0,12.6192,12.6192,12.6048,12.612,22400.0
2013-01-07 12:45:00,17.63,17.64,17.63,17.63,18000.0,12.612,12.6192,12.612,12.612,18000.0
2013-01-07 12:50:00,17.64,17.64,17.61,17.62,168000.0,12.6192,12.6192,12.5977,12.6048,168000.0
2013-01-07 12:55:00,17.62,17.63,17.61,17.62,21200.0,12.6048,12.612,12.5977,12.6048,21200.0
2013-01-07 13:00:00,17.63,17.64,17.62,17.62,25600.0,12.612,12.6192,12.6048,12.6048,25600.0
2013-01-07 13:05:00,17.62,17.62,17.61,17.62,22000.0,12.6048,12.6048,12.5977,12.6048,22000.0
2013-01-07 13:10:00,17.62,17.62,17.61,17.62,18800.0,12.6048,12.6048,12.5977,12.6048,18800.0
2013-01-07 13:15:00,17.61,17.62,17.6,17.61,29600.0,12.5977,12.6048,12.5905,12.5977,29600.0
2013-01-07 13:20:00,17.61,17.61,17.6,17.6,148800.0,12.5977,12.5977,12.5905,12.5905,148800.0
2013-01-07 13:25:00,17.61,17.62,17.61,17.62,46000.0,12.5977,12.6048,12.5977,12.6048,46000.0
2013-01-07 13:30:00,17.62,17.62,17.61,17.61,275200.0,12.6048,12.6048,12.5977,12.5977,275200.0
2013-01-07 13:35:00,17.61,17.62,17.61,17.61,70400.0,12.5977,12.6048,12.5977,12.5977,70400.0
2013-01-07 13:40:00,17.61,17.61,17.6,17.6,39600.0,12.5977,12.5977,12.5905,12.5905,39600.0
2013-01-07 13:45:00,17.6,17.62,17.6,17.6,71600.0,12.5905,12.6048,12.5905,12.5905,71600.0
2013-01-07 13:50:00,17.61,17.63,17.6,17.63,24400.0,12.5977,12.612,12.5905,12.612,24400.0
2013-01-07 13:55:00,17.63,17.63,17.62,17.62,18000.0,12.612,12.612,12.6048,12.6048,18000.0
2013-01-07 14:00:00,17.62,17.62,17.61,17.62,63200.0,12.6048,12.6048,12.5977,12.6048,63200.0
2013-01-07 14:05:00,17.62,17.64,17.62,17.63,34400.0,12.6048,12.6192,12.6048,12.612,34400.0
2013-01-07 14:10:00,17.63,17.64,17.61,17.61,21200.0,12.612,12.6192,12.5977,12.5977,21200.0
2013-01-07 14:15:00,17.62,17.62,17.61,17.62,16800.0,12.6048,12.6048,12.5977,12.6048,16800.0
2013-01-07 14:20:00,17.62,17.62,17.62,17.62,26800.0,12.6048,12.6048,12.6048,12.6048,26800.0
2013-01-07 14:25:00,17.63,17.63,17.62,17.62,31200.0,12.612,12.612,12.6048,12.6048,31200.0
2013-01-07 14:30:00,17.62,17.64,17.62,17.63,46000.0,12.6048,12.6192,12.6048,12.612,46000.0
2013-01-07 14:35:00,17.63,17.65,17.63,17.65,113600.0,12.612,12.6263,12.612,12.6263,113600.0
2013-01-07 14:40:00,17.65,17.65,17.63,17.63,121600.0,12.6263,12.6263,12.612,12.612,121600.0
2013-01-07 14:45:00,17.64,17.65,17.64,17.65,22800.0,12.6192,12.6263,12.6192,12.6263,22800.0
2013-01-07 14:50:00,17.65,17.67,17.65,17.66,55600.0,12.6263,12.6406,12.6263,12.6335,55600.0
2013-01-07 14:55:00,17.66,17.67,17.66,17.67,46800.0,12.6335,12.6406,12.6335,12.6406,46800.0
2013-01-07 15:00:00,17.67,17.67,17.66,17.66,61600.0,12.6406,12.6406,12.6335,12.6335,61600.0
2013-01-07 15:05:00,17.66,17.66,17.65,17.66,28000.0,12.6335,12.6335,12.6263,12.6335,28000.0
2013-01-07 15:10:00,17.65,17.66,17.65,17.65,54400.0,12.6263,12.6335,12.6263,12.6263,54400.0
2013-01-07 15:15:00,17.65,17.66,17.65,17.65,33200.0,12.6263,12.6335,12.6263,12.6263,33200.0
2013-01-07 15:20:00,17.66,17.67,17.66,17.67,44400.0,12.6335,12.6406,12.6335,12.6406,44400.0
2013-01-07 15:25:00,17.67,17.68,17.66,17.67,36800.0,12.6406,12.6478,12.6335,12.6406,36800.0
2013-01-07 15:30:00,17.67,17.68,17.66,17.67,53200.0,12.6406,12.6478,12.6335,12.6406,53200.0
2013-01-07 15:35:00,17.67,17.67,17.64,17.64,64000.0,12.6406,12.6406,12.6192,12.6192,64000.0
2013-01-07 15:40:00,17.64,17.66,17.64,17.66,44000.0,12.6192,12.6335,12.6192,12.6335,44000.0
2013-01-07 15:45:00,17.66,17.66,17.65,17.66,78400.0,12.6335,12.6335,12.6263,12.6335,78400.0
2013-01-07 15:50:00,17.66,17.66,17.65,17.65,152000.0,12.6335,12.6335,12.6263,12.6263,152000.0
2013-01-07 15:55:00,17.66,17.67,17.62,17.63,715600.0,12.6335,12.6406,12.6048,12.612,715600.0
2013-01-08 09:30:00,17.64,17.68,17.63,17.66,380000.0,12.6192,12.6478,12.612,12.6335,380000.0
2013-01-08 09:35:00,17.66,17.66,17.63,17.66,378400.0,12.6335,12.6335,12.612,12.6335,378400.0
2013-01-08 09:40:00,17.65,17.66,17.63,17.65,159200.0,12.6263,12.6335,12.612,12.6263,159200.0
2013-01-08 09:45:00,17.66,17.68,17.65,17.66,31600.0,12.6335,12.6478,12.6263,12.6335,31600.0
2013-01-08 09:50:00,17.66,17.66,17.65,17.66,62400.0,12.6335,12.6335,12.6263,12.6335,62400.0
2013-01-08 09:55:00,17.65,17.7,17.65,17.69,91600.0,12.6263,12.6621,12.6263,12.6549,91600.0
2013-01-08 10:00:00,17.68,17.69,17.68,17.69,48400.0,12.6478,12.6549,12.6478,12.6549,48400.0
2013-01-08 10:05:00,17.68,17.69,17.67,17.67,50000.0,12.6478,12.6549,12.6406,12.6406,50000.0
2013-01-08 10:10:00,17.68,17.69,17.65,17.65,50000.0,12.6478,12.6549,12.6263,12.6263,50000.0
2013-01-08 10:15:00,17.64,17.64,17.61,17.61,39200.0,12.6192,12.6192,12.5977,12.5977,39200.0
2013-01-08 10:20:00,17.61,17.63,17.6,17.61,74400.0,12.5977,12.612,12.5905,12.5977,74400.0
2013-01-08 10:25:00,17.61,17.64,17.6,17.63,41200.0,12.5977,12.6192,12.5905,12.612,41200.0
2013-01-08 10:30:00,17.64,17.65,17.63,17.63,33200.0,12.6192,12.6263,12.612,12.612,33200.0
2013-01-08 10:35:00,17.64,17.68,17.63,17.66,62400.0,12.6192,12.6478,12.612,12.6335,62400.0
2013-01-08 10:40:00,17.66,17.66,17.64,17.65,45600.0,12.6335,12.6335,12.6192,12.6263,45600.0
2013-01-08 10:45:00,17.65,17.67,17.65,17.67,28000.0,12.6263,12.6406,12.6263,12.6406,28000.0
2013-01-08 10:50:00,17.67,17.68,17.65,17.65,39200.0,12.6406,12.6478,12.6263,12.6263,39200.0
2013-01-08 10:55:00,17.65,17.67,17.65,17.66,37200.0,12.6263,12.6406,12.6263,12.6335,37200.0
2013-01-08 11:00:00,17.65,17.67,17.65,17.66,284400.0,12.6263,12.6406,12.6263,12.6335,284400.0
2013-01-08 11:05:00,17.66,17.67,17.65,17.65,42800.0,12.6335,12.6406,12.6263,12.6263,42800.0
2013-01-08 11:10:00,17.65,17.66,17.65,17.65,52800.0,12.6263,12.6335,12.6263,12.6263,52800.0
2013-01-08 11:15:00,17.66,17.67,17.65,17.66,57200.0,12.6335,12.6406,12.6263,12.6335,57200.0
2013-01-08 11:20:00,17.66,17.7,17.66,17.7,42400.0,12.6335,12.6621,12.6335,12.6621,42400.0
2013-01-08 11:25:00,17.7,17.71,17.7,17.71,240000.0,12.6621,12.6692,12.6621,12.6692,240000.0
2013-01-08 11:30:00,17.71,17.72,17.7,17.71,37600.0,12.6692,12.6764,12.6621,12.6692,37600.0
2013-01-08 11:35:00,17.71,17.73,17.71,17.72,21600.0,12.6692,12.6835,12.6692,12.6764,21600.0
2013-01-08 11:40:00,17.72,17.73,17.72,17.73,19200.0,12.6764,12.6835,12.6764,12.6835,19200.0
2013-01-08 11:45:00,17.73,17.74,17.73,17.73,25600.0,12.6835,12.6907,12.6835,12.6835,25600.0
2013-01-08 11:50:00,17.73,17.73,17.72,17.73,23200.0,12.6835,12.6835,12.6764,12.6835,23200.0
2013-01-08 11:55:00,17.72,17.75,17.72,17.73,21200.0,12.6764,12.6978,12.6764,12.6835,21200.0
2013-01-08 12:00:00,17.73,17.74,17.72,17.72,18400.0,12.6835,12.6907,12.6764,12.6764,18400.0
2013-01-08 12:05:00,17.71,17.72,17.7,17.7,13200.0,12.6692,12.6764,12.6621,12.6621,13200.0
2013-01-08 12:10:00,17.7,17.71,17.69,17.71,22800.0,12.6621,12.6692,12.6549,12.6692,22800.0
2013-01-08 12:15:00,17.7,17.7,17.69,17.7,12800.0,12.6621,12.6621,12.6549,12.6621,12800.0
2013-01-08 12:20:00,17.69,17.7,17.68,17.68,8000.0,12.6549,12.6621,12.6478,12.6478,8000.0
2013-01-08 12:25:00,17.68,17.68,17.67,17.68,13200.0,12.6478,12.6478,12.6406,12.6478,13200.0
2013-01-08 12:30:00,17.68,17.7,17.68,17.69,196400.0,12.6478,12.6621,12.6478,12.6549,196400.0
2013-01-08 12:35:00,17.7,17.7,17.68,17.68,73200.0,12.6621,12.6621,12.6478,12.6478,73200.0
2013-01-08 12:40:00,17.69,17.7,17.68,17.69,65200.0,12.6549,12.6621,12.6478,12.6549,65200.0
2013-01-08 12:45:00,17.69,17.7,17.68,17.7,73600.0,12.6549,12.6621,12.6478,12.6621,73600.0
2013-01-08 12:50:00,17.7,17.7,17.69,17.69,11600.0,12.6621,12.6621,12.6549,12.6549,11600.0
2013-01-08 12:55:00,17.69,17.7,17.68,17.69,20000.0,12.6549,12.6621,12.6478,12.6549,20000.0
2013-01-08 13:00:00,17.7,17.7,17.68,17.68,22000.0,12.6621,12.6621,12.6478,12.6478,22000.0
2013-01-08 13:05:00,17.68,17.69,17.67,17.68,37600.0,12.6478,12.6549,12.6406,12.6478,37600.0
2013-01-08 13:10:00,17.68,17.69,17.68,17.69,16000.0,12.6478,12.6549,12.6478,12.6549,16000.0
2013-01-08 13:15:00,17.68,17.7,17.67,17.67,17600.0,12.6478,12.6621,12.6406,12.6406,17600.0
2013-01-08 13:20:00,17.67,17.68,17.67,17.68,8000.0,12.6406,12.6478,12.6406,12.6478,8000.0
2013-01-08 13:25:00,17.68,17.68,17.67,17.68,22400.0,12.6478,12.6478,12.6406,12.6478,22400.0
2013-01-08 13:30:00,17.68,17.68,17.68,17.68,19600.0,12.6478,12.6478,12.6478,12.6478,19600.0
2013-01-08 13:35:00,17.68,17.68,17.67,17.68,66000.0,12.6478,12.6478,12.6406,12.6478,66000.0
2013-01-08 13:40:00,17.67,17.68,17.67,17.68,20800.0,12.6406,12.6478,12.6406,12.6478,20800.0
2013-01-08 13:45:00,17.67,17.67,17.67,17.67,18400.0,12.6406,12.6406,12.6406,12.6406,18400.0
2013-01-08 13:50:00,17.67,17.68,17.67,17.68,13600.0,12.6406,12.6478,12.6406,12.6478,13600.0
2013-01-08 13:55:00,17.68,17.68,17.68,17.68,16400.0,12.6478,12.6478,12.6478,12.6478,16400.0
2013-01-08 14:00:00,17.68,17.69,17.68,17.68,34800.0,12.6478,12.6549,12.6478,12.6478,34800.0
2013-01-08 14:05:00,17.68,17.68,17.67,17.68,16400.0,12.6478,12.6478,12.6406,12.6478,16400.0
2013-01-08 14:10:00,17.68,17.68,17.68,17.68,18800.0,12.6478,12.6478,12.6478,12.6478,18800.0
2013-01-08 14:15:00,17.68,17.68,17.67,17.67,40800.0,12.6478,12.6478,12.6406,12.6406,40800.0
2013-01-08 14:20:00,17.67,17.67,17.67,17.67,32400.0,12.6406,12.6406,12.6406,12.6406,32400.0
2013-01-08 14:25:00,17.67,17.68,17.66,17.66,89600.0,12.6406,12.6478,12.6335,12.6335,89600.0
2013-01-08 14:30:00,17.67,17.68,17.67,17.67,40800.0,12.6406,12.6478,12.6406,12.6406,40800.0
2013-01-08 14:35:00,17.67,17.68,17.66,17.68,186000.0,12.6406,12.6478,12.6335,12.6478,186000.0
2013-01-08 14:40:00,17.68,17.68,17.67,17.68,159200.0,12.6478,12.6478,12.6406,12.6478,159200.0
2013-01-08 14:45:00,17.68,17.7,17.68,17.7,184000.0,12.6478,12.6621,12.6478,12.6621,184000.0
2013-01-08 14:50:00,17.7,17.72,17.7,17.7,50800.0,12.6621,12.6764,12.6621,12.6621,50800.0
2013-01-08 14:55:00,17.7,17.7,17.69,17.7,21200.0,12.6621,12.6621,12.6549,12.6621,21200.0
2013-01-08 15:00:00,17.7,17.72,17.7,17.72,72800.0,12.6621,12.6764,12.6621,12.6764,72800.0
2013-01-08 15:05:00,17.72,17.73,17.72,17.73,83600.0,12.6764,12.6835,12.6764,12.6835,83600.0
2013-01-08 15:10:00,17.72,17.73,17.72,17.73,73600.0,12.6764,12.6835,12.6764,12.6835,73600.0
2013-01-08 15:15:00,17.73,17.74,17.72,17.74,68400.0,12.6835,12.6907,12.6764,12.6907,68400.0
2013-01-08 15:20:00,17.73,17.75,17.73,17.74,77200.0,12.6835,12.6978,12.6835,12.6907,77200.0
2013-01-08 15:25:00,17.74,17.75,17.74,17.75,100400.0,12.6907,12.6978,12.6907,12.6978,100400.0
2013-01-08 15:30:00,17.75,17.75,17.74,17.75,82000.0,12.6978,12.6978,12.6907,12.6978,82000.0
2013-01-08 15:35:00,17.75,17.75,17.74,17.74,124000.0,12.6978,12.6978,12.6907,12.6907,124000.0
2013-01-08 15:40:00,17.74,17.74,17.73,17.74,124800.0,12.6907,12.6907,12.6835,12.6907,124800.0
2013-01-08 15:45:00,17.74,17.78,17.74,17.77,453200.0,12.6907,12.7193,12.6907,12.7122,453200.0
2013-01-08 15:50:00,17.77,17.79,17.77,17.79,332800.0,12.7122,12.7265,12.7122,12.7265,332800.0
2013-01-08 15:55:00,17.79,17.83,17.79,17.82,799200.0,12.7265,12.7551,12.7265,12.7479,799200.0
2013-01-09 09:30:00,17.83,17.83,17.74,17.75,294000.0,12.7551,12.7551,12.6907,12.6978,294000.0
2013-01-09 09:35:00,17.75,17.77,17.68,17.68,58000.0,12.6978,12.7122,12.6478,12.6478,58000.0
2013-01-09 09:40:00,17.67,17.68,17.65,17.65,40400.0,12.6406,12.6478,12.6263,12.6263,40400.0
2013-01-09 09:45:00,17.65,17.67,17.63,17.66,105600.0,12.6263,12.6406,12.612,12.6335,105600.0
2013-01-09 09:50:00,17.67,17.7,17.66,17.69,91200.0,12.6406,12.6621,12.6335,12.6549,91200.0
2013-01-09 09:55:00,17.69,17.71,17.68,17.68,40400.0,12.6549,12.6692,12.6478,12.6478,40400.0
2013-01-09 10:00:00,17.69,17.7,17.67,17.67,110000.0,12.6549,12.6621,12.6406,12.6406,110000.0
2013-01-09 10:05:00,17.68,17.68,17.67,17.68,52000.0,12.6478,12.6478,12.6406,12.6478,52000.0
2013-01-09 10:10:00,17.68,17.71,17.68,17.71,63200.0,12.6478,12.6692,12.6478,12.6692,63200.0
2013-01-09 10:15:00,17.7,17.72,17.7,17.7,56800.0,12.6621,12.6764,12.6621,12.6621,56800.0
2013-01-09 10:20:00,17.71,17.72,17.7,17.72,64000.0,12.6692,12.6764,12.6621,12.6764,64000.0
2013-01-09 10:25:00,17.72,17.74,17.72,17.74,46800.0,12.6764,12.6907,12.6764,12.6907,46800.0
2013-01-09 10:30:00,17.74,17.76,17.74,17.75,94000.0,12.6907,12.705,12.6907,12.6978,94000.0
2013-01-09 10:35:00,17.75,17.75,17.73,17.74,42400.0,12.6978,12.6978,12.6835,12.6907,42400.0
2013-01-09 10:40:00,17.74,17.75,17.74,17.75,43600.0,12.6907,12.6978,12.6907,12.6978,43600.0
2013-01-09 10:45:00,17.75,17.76,17.75,17.75,42400.0,12.6978,12.705,12.6978,12.6978,42400.0
2013-01-09 10:50:00,17.75,17.77,17.75,17.77,42400.0,12.6978,12.7122,12.6978,12.7122,42400.0
2013-01-09 10:55:00,17.77,17.77,17.75,17.76,32400.0,12.7122,12.7122,12.6978,12.705,32400.0
2013-01-09 11:00:00,17.76,17.77,17.74,17.75,44400.0,12.705,12.7122,12.6907,12.6978,44400.0
2013-01-09 11:05:00,17.75,17.75,17.74,17.75,32400.0,12.6978,12.6978,12.6907,12.6978,32400.0
2013-01-09 11:10:00,17.74,17.75,17.73,17.73,52400.0,12.6907,12.6978,12.6835,12.6835,52400.0
2013-01-09 11:15:00,17.73,17.74,17.73,17.74,53600.0,12.6835,12.6907,12.6835,12.6907,53600.0
2013-01-09 11:20:00,17.74,17.77,17.74,17.76,52400.0,12.6907,12.7122,12.6907,12.705,52400.0
2013-01-09 11:25:00,17.76,17.77,17.76,17.76,29200.0,12.705,12.7122,12.705,12.705,29200.0
2013-01-09 11:30:00,17.77,17.77,17.75,17.75,58000.0,12.7122,12.7122,12.6978,12.6978,58000.0
2013-01-09 11:35:00,17.75,17.75,17.73,17.74,36800.0,12.6978,12.6978,12.6835,12.6907,36800.0
2013-01-09 11:40:00,17.74,17.75,17.73,17.73,30400.0,12.6907,12.6978,12.6835,12.6835,30400.0
2013-01-09 11:45:00,17.73,17.74,17.73,17.74,40400.0,12.6835,12.6907,12.6835,12.6907,40400.0
2013-01-09 11:50:00,17.74,17.74,17.72,17.73,28000.0,12.6907,12.6907,12.6764,12.6835,28000.0
2013-01-09 11:55:00,17.73,17.73,17.72,17.73,18400.0,12.6835,12.6835,12.6764,12.6835,18400.0
2013-01-09 12:00:00,17.73,17.73,17.72,17.73,32800.0,12.6835,12.6835,12.6764,12.6835,32800.0
2013-01-09 12:05:00,17.73,17.74,17.72,17.73,41600.0,12.6835,12.6907,12.6764,12.6835,41600.0
2013-01-09 12:10:00,17.73,17.74,17.72,17.72,46800.0,12.6835,12.6907,12.6764,12.6764,46800.0
2013-01-09 12:15:00,17.72,17.74,17.72,17.73,42000.0,12.6764,12.6907,12.6764,12.6835,42000.0
2013-01-09 12:20:00,17.73,17.74,17.73,17.73,31200.0,12.6835,12.6907,12.6835,12.6835,31200.0
2013-01-09 12:25:00,17.73,17.73,17.72,17.73,40000.0,12.6835,12.6835,12.6764,12.6835,40000.0
2013-01-09 12:30:00,17.72,17.73,17.69,17.71,52800.0,12.6764,12.6835,12.6549,12.6692,52800.0
2013-01-09 12:35:00,17.71,17.71,17.7,17.71,26000.0,12.6692,12.6692,12.6621,12.6692,26000.0
2013-01-09 12:40:00,17.71,17.71,17.7,17.71,28000.0,12.6692,12.6692,12.6621,12.6692,28000.0
2013-01-09 12:45:00,17.7,17.71,17.7,17.7,36800.0,12.6621,12.6692,12.6621,12.6621,36800.0
2013-01-09 12:50:00,17.7,17.71,17.7,17.7,25600.0,12.6621,12.6692,12.6621,12.6621,25600.0
2013-01-09 12:55:00,17.7,17.73,17.69,17.73,77600.0,12.6621,12.6835,12.6549,12.6835,77600.0
2013-01-09 13:00:00,17.73,17.74,17.72,17.73,88800.0,12.6835,12.6907,12.6764,12.6835,88800.0
2013-01-09 13:05:00,17.73,17.73,17.7,17.71,36800.0,12.6835,12.6835,12.6621,12.6692,36800.0
2013-01-09 13:10:00,17.71,17.71,17.7,17.71,27200.0,12.6692,12.6692,12.6621,12.6692,27200.0
2013-01-09 13:15:00,17.71,17.72,17.7,17.71,28000.0,12.6692,12.6764,12.6621,12.6692,28000.0
2013-01-09 13:20:00,17.72,17.72,17.71,17.71,22400.0,12.6764,12.6764,12.6692,12.6692,22400.0
2013-01-09 13:25:00,17.71,17.71,17.69,17.69,28000.0,12.6692,12.6692,12.6549,12.6549,28000.0
2013-01-09 13:30:00,17.69,17.7,17.69,17.7,42400.0,12.6549,12.6621,12.6549,12.6621,42400.0
2013-01-09 13:35:00,17.7,17.7,17.68,17.69,32000.0,12.6621,12.6621,12.6478,12.6549,32000.0
2013-01-09 13:40:00,17.69,17.71,17.69,17.7,23600.0,12.6549,12.6692,12.6549,12.6621,23600.0
2013-01-09 13:45:00,17.7,17.7,17.69,17.7,28000.0,12.6621,12.6621,12.6549,12.6621,28000.0
2013-01-09 13:50:00,17.7,17.7,17.69,17.69,24400.0,12.6621,12.6621,12.6549,12.6549,24400.0
2013-01-09 13:55:00,17.69,17.7,17.68,17.68,40800.0,12.6549,12.6621,12.6478,12.6478,40800.0
2013-01-09 14:00:00,17.68,17.7,17.68,17.7,26800.0,12.6478,12.6621,12.6478,12.6621,26800.0
2013-01-09 14:05:00,17.7,17.71,17.69,17.7,48000.0,12.6621,12.6692,12.6549,12.6621,48000.0
2013-01-09 14:10:00,17.7,17.7,17.69,17.69,43600.0,12.6621,12.6621,12.6549,12.6549,43600.0
2013-01-09 14:15:00,17.69,17.7,17.68,17.69,52800.0,12.6549,12.6621,12.6478,12.6549,52800.0
2013-01-09 14:20:00,17.69,17.69,17.67,17.68,33600.0,12.6549,12.6549,12.6406,12.6478,33600.0
2013-01-09 14:25:00,17.68,17.68,17.68,17.68,33200.0,12.6478,12.6478,12.6478,12.6478,33200.0
2013-01-09 14:30:00,17.68,17.69,17.68,17.69,54400.0,12.6478,12.6549,12.6478,12.6549,54400.0
2013-01-09 14:35:00,17.68,17.69,17.66,17.66,64800.0,12.6478,12.6549,12.6335,12.6335,64800.0
2013-01-09 14:40:00,17.66,17.67,17.66,17.66,40800.0,12.6335,12.6406,12.6335,12.6335,40800.0
2013-01-09 14:45:00,17.66,17.66,17.65,17.65,36800.0,12.6335,12.6335,12.6263,12.6263,36800.0
2013-01-09 14:50:00,17.66,17.66,17.65,17.65,86000.0,12.6335,12.6335,12.6263,12.6263,86000.0
2013-01-09 14:55:00,17.65,17.66,17.65,17.66,68000.0,12.6263,12.6335,12.6263,12.6335,68000.0
2013-01-09 15:00:00,17.65,17.67,17.65,17.66,55200.0,12.6263,12.6406,12.6263,12.6335,55200.0
2013-01-09 15:05:00,17.66,17.66,17.64,17.65,77200.0,12.6335,12.6335,12.6192,12.6263,77200.0
2013-01-09 15:10:00,17.65,17.66,17.64,17.66,58800.0,12.6263,12.6335,12.6192,12.6335,58800.0
2013-01-09 15:15:00,17.66,17.66,17.64,17.64,52400.0,12.6335,12.6335,12.6192,12.6192,52400.0
2013-01-09 15:20:00,17.65,17.67,17.64,17.66,72800.0,12.6263,12.6406,12.6192,12.6335,72800.0
2013-01-09 15:25:00,17.66,17.66,17.66,17.66,57600.0,12.6335,12.6335,12.6335,12.6335,57600.0
2013-01-09 15:30:00,17.66,17.66,17.65,17.65,76800.0,12.6335,12.6335,12.6263,12.6263,76800.0
2013-01-09 15:35:00,17.65,17.66,17.65,17.65,83200.0,12.6263,12.6335,12.6263,12.6263,83200.0
2013-01-09 15:40:00,17.65,17.66,17.64,17.65,112400.0,12.6263,12.6335,12.6192,12.6263,112400.0
2013-01-09 15:45:00,17.65,17.68,17.65,17.68,202400.0,12.6263,12.6478,12.6263,12.6478,202400.0
2013-01-09 15:50:00,17.68,17.7,17.67,17.68,277200.0,12.6478,12.6621,12.6406,12.6478,277200.0
2013-01-09 15:55:00,17.68,17.71,17.67,17.7,392000.0,12.6478,12.6692,12.6406,12.6621,392000.0
2013-01-10 09:30:00,17.77,17.77,17.7,17.71,86000.0,12.7122,12.7122,12.6621,12.6692,86000.0
2013-01-10 09:35:00,17.72,17.73,17.69,17.71,26000.0,12.6764,12.6835,12.6549,12.6692,26000.0
2013-01-10 09:40:00,17.71,17.74,17.69,17.74,25600.0,12.6692,12.6907,12.6549,12.6907,25600.0
2013-01-10 09:45:00,17.74,17.75,17.72,17.73,38400.0,12.6907,12.6978,12.6764,12.6835,38400.0
2013-01-10 09:50:00,17.73,17.74,17.72,17.72,25200.0,12.6835,12.6907,12.6764,12.6764,25200.0
2013-01-10 09:55:00,17.72,17.74,17.71,17.71,28000.0,12.6764,12.6907,12.6692,12.6692,28000.0
2013-01-10 10:00:00,17.71,17.73,17.71,17.72,40000.0,12.6692,12.6835,12.6692,12.6764,40000.0
2013-01-10 10:05:00,17.72,17.75,17.72,17.75,28400.0,12.6764,12.6978,12.6764,12.6978,28400.0
2013-01-10 10:10:00,17.75,17.77,17.75,17.75,42800.0,12.6978,12.7122,12.6978,12.6978,42800.0
2013-01-10 10:15:00,17.75,17.75,17.73,17.75,28400.0,12.6978,12.6978,12.6835,12.6978,28400.0
2013-01-10 10:20:00,17.76,17.77,17.74,17.76,26800.0,12.705,12.7122,12.6907,12.705,26800.0
2013-01-10 10:25:00,17.76,17.77,17.75,17.75,29600.0,12.705,12.7122,12.6978,12.6978,29600.0
2013-01-10 10:30:00,17.75,17.75,17.73,17.75,46400.0,12.6978,12.6978,12.6835,12.6978,46400.0
2013-01-10 10:35:00,17.75,17.75,17.72,17.74,42000.0,12.6978,12.6978,12.6764,12.6907,42000.0
2013-01-10 10:40:00,17.74,17.75,17.72,17.74,56400.0,12.6907,12.6978,12.6764,12.6907,56400.0
2013-01-10 10:45:00,17.74,17.74,17.72,17.73,53600.0,12.6907,12.6907,12.6764,12.6835,53600.0
2013-01-10 10:50:00,17.73,17.74,17.72,17.73,35200.0,12.6835,12.6907,12.6764,12.6835,35200.0
2013-01-10 10:55:00,17.73,17.73,17.71,17.71,34000.0,12.6835,12.6835,12.6692,12.6692,34000.0
2013-01-10 11:00:00,17.71,17.73,17.7,17.73,37600.0,12.6692,12.6835,12.6621,12.6835,37600.0
2013-01-10 11:05:00,17.73,17.74,17.72,17.73,48800.0,12.6835,12.6907,12.6764,12.6835,48800.0
2013-01-10 11:10:00,17.73,17.73,17.7,17.71,48400.0,12.6835,12.6835,12.6621,12.6692,48400.0
2013-01-10 11:15:00,17.71,17.73,17.71,17.73,40400.0,12.6692,12.6835,12.6692,12.6835,40400.0
2013-01-10 11:20:00,17.72,17.73,17.72,17.72,35200.0,12.6764,12.6835,12.6764,12.6764,35200.0
2013-01-10 11:25:00,17.72,17.73,17.71,17.73,33200.0,12.6764,12.6835,12.6692,12.6835,33200.0
2013-01-10 11:30:00,17.73,17.73,17.71,17.71,23200.0,12.6835,12.6835,12.6692,12.6692,23200.0
2013-01-10 11:35:00,17.7,17.72,17.7,17.7,26400.0,12.6621,12.6764,12.6621,12.6621,26400.0
2013-01-10 11:40:00,17.7,17.72,17.7,17.72,31600.0,12.6621,12.6764,12.6621,12.6764,31600.0
2013-01-10 11:45:00,17.72,17.76,17.72,17.76,69600.0,12.6764,12.705,12.6764,12.705,69600.0
2013-01-10 11:50:00,17.76,17.77,17.75,17.77,100400.0,12.705,12.7122,12.6978,12.7122,100400.0
2013-01-10 11:55:00,17.77,17.78,17.77,17.77,45200.0,12.7122,12.7193,12.7122,12.7122,45200.0
2013-01-10 12:00:00,17.77,17.77,17.76,17.77,56400.0,12.7122,12.7122,12.705,12.7122,56400.0
2013-01-10 12:05:00,17.77,17.79,17.76,17.78,47600.0,12.7122,12.7265,12.705,12.7193,47600.0
2013-01-10 12:10:00,17.78,17.78,17.76,17.77,56800.0,12.7193,12.7193,12.705,12.7122,56800.0
2013-01-10 12:15:00,17.76,17.77,17.76,17.77,21200.0,12.705,12.7122,12.705,12.7122,21200.0
2013-01-10 12:20:00,17.77,17.78,17.77,17.77,29600.0,12.7122,12.7193,12.7122,12.7122,29600.0
2013-01-10 12:25:00,17.77,17.81,17.77,17.79,104400.0,12.7122,12.7408,12.7122,12.7265,104400.0
2013-01-10 12:30:00,17.8,17.8,17.78,17.78,28800.0,12.7336,12.7336,12.7193,12.7193,28800.0
2013-01-10 12:35:00,17.78,17.79,17.78,17.78,26400.0,12.7193,12.7265,12.7193,12.7193,26400.0
2013-01-10 12:40:00,17.78,17.81,17.78,17.8,26000.0,12.7193,12.7408,12.7193,12.7336,26000.0
2013-01-10 12:45:00,17.81,17.81,17.8,17.81,32800.0,12.7408,12.7408,12.7336,12.7408,32800.0
2013-01-10 12:50:00,17.81,17.82,17.8,17.82,39600.0,12.7408,12.7479,12.7336,12.7479,39600.0
2013-01-10 12:55:00,17.82,17.85,17.81,17.85,60400.0,12.7479,12.7694,12.7408,12.7694,60400.0
2013-01-10 13:00:00,17.85,17.85,17.82,17.83,48400.0,12.7694,12.7694,12.7479,12.7551,48400.0
2013-01-10 13:05:00,17.82,17.82,17.8,17.8,40400.0,12.7479,12.7479,12.7336,12.7336,40400.0
2013-01-10 13:10:00,17.8,17.81,17.8,17.8,30400.0,12.7336,12.7408,12.7336,12.7336,30400.0
2013-01-10 13:15:00,17.8,17.8,17.8,17.8,27200.0,12.7336,12.7336,12.7336,12.7336,27200.0
2013-01-10 13:20:00,17.8,17.81,17.79,17.79,40800.0,12.7336,12.7408,12.7265,12.7265,40800.0
2013-01-10 13:25:00,17.79,17.8,17.79,17.79,24800.0,12.7265,12.7336,12.7265,12.7265,24800.0
2013-01-10 13:30:00,17.79,17.8,17.78,17.8,35200.0,12.7265,12.7336,12.7193,12.7336,35200.0
2013-01-10 13:35:00,17.8,17.81,17.8,17.8,27600.0,12.7336,12.7408,12.7336,12.7336,27600.0
2013-01-10 13:40:00,17.8,17.81,17.8,17.8,19600.0,12.7336,12.7408,12.7336,12.7336,19600.0
2013-01-10 13:45:00,17.8,17.8,17.8,17.8,10400.0,12.7336,12.7336,12.7336,12.7336,10400.0
2013-01-10 13:50:00,17.8,17.8,17.78,17.79,40000.0,12.7336,12.7336,12.7193,12.7265,40000.0
2013-01-10 13:55:00,17.79,17.81,17.79,17.8,31600.0,12.7265,12.7408,12.7265,12.7336,31600.0
2013-01-10 14:00:00,17.79,17.81,17.79,17.81,27600.0,12.7265,12.7408,12.7265,12.7408,27600.0
2013-01-10 14:05:00,17.8,17.81,17.8,17.81,28800.0,12.7336,12.7408,12.7336,12.7408,28800.0
2013-01-10 14:10:00,17.81,17.81,17.79,17.8,38800.0,12.7408,12.7408,12.7265,12.7336,38800.0
2013-01-10 14:15:00,17.8,17.8,17.79,17.8,32000.0,12.7336,12.7336,12.7265,12.7336,32000.0
2013-01-10 14:20:00,17.8,17.8,17.79,17.79,24800.0,12.7336,12.7336,12.7265,12.7265,24800.0
2013-01-10 14:25:00,17.79,17.8,17.79,17.8,19600.0,12.7265,12.7336,12.7265,12.7336,19600.0
2013-01-10 14:30:00,17.8,17.82,17.8,17.82,65600.0,12.7336,12.7479,12.7336,12.7479,65600.0
2013-01-10 14:35:00,17.81,17.82,17.81,17.82,33200.0,12.7408,12.7479,12.7408,12.7479,33200.0
2013-01-10 14:40:00,17.82,17.84,17.82,17.84,59200.0,12.7479,12.7622,12.7479,12.7622,59200.0
2013-01-10 14:45:00,17.84,17.84,17.81,17.82,51600.0,12.7622,12.7622,12.7408,12.7479,51600.0
2013-01-10 14:50:00,17.82,17.83,17.82,17.82,63200.0,12.7479,12.7551,12.7479,12.7479,63200.0
2013-01-10 14:55:00,17.82,17.82,17.81,17.82,72400.0,12.7479,12.7479,12.7408,12.7479,72400.0
2013-01-10 15:00:00,17.82,17.82,17.82,17.82,116400.0,12.7479,12.7479,12.7479,12.7479,116400.0
2013-01-10 15:05:00,17.82,17.82,17.82,17.82,124800.0,12.7479,12.7479,12.7479,12.7479,124800.0
2013-01-10 15:10:00,17.82,17.84,17.82,17.84,114000.0,12.7479,12.7622,12.7479,12.7622,114000.0
2013-01-10 15:15:00,17.83,17.85,17.83,17.85,69600.0,12.7551,12.7694,12.7551,12.7694,69600.0
2013-01-10 15:20:00,17.84,17.86,17.84,17.85,114000.0,12.7622,12.7765,12.7622,12.7694,114000.0
2013-01-10 15:25:00,17.85,17.86,17.85,17.85,63600.0,12.7694,12.7765,12.7694,12.7694,63600.0
2013-01-10 15:30:00,17.85,17.86,17.85,17.86,95600.0,12.7694,12.7765,12.7694,12.7765,95600.0
2013-01-10 15:35:00,17.86,17.86,17.84,17.85,113600.0,12.7765,12.7765,12.7622,12.7694,113600.0
2013-01-10 15:40:00,17.84,17.86,17.84,17.86,99600.0,12.7622,12.7765,12.7622,12.7765,99600.0
2013-01-10 15:45:00,17.85,17.86,17.85,17.86,106400.0,12.7694,12.7765,12.7694,12.7765,106400.0
2013-01-10 15:50:00,17.86,17.87,17.86,17.86,166000.0,12.7765,12.7837,12.7765,12.7765,166000.0
2013-01-10 15:55:00,17.86,17.88,17.85,17.87,596400.0,12.7765,12.7908,12.7694,12.7837,596400.0
2013-01-11 09:30:00,17.95,17.95,17.89,17.92,113600.0,12.8409,12.8409,12.798,12.8195,113600.0
2013-01-11 09:35:00,17.91,17.92,17.88,17.89,76000.0,12.8123,12.8195,12.7908,12.798,76000.0
2013-01-11 09:40:00,17.89,17.89,17.86,17.89,37200.0,12.798,12.798,12.7765,12.798,37200.0
2013-01-11 09:45:00,17.88,17.89,17.87,17.87,53200.0,12.7908,12.798,12.7837,12.7837,53200.0
2013-01-11 09:50:00,17.88,17.9,17.86,17.89,396800.0,12.7908,12.8052,12.7765,12.798,396800.0
2013-01-11 09:55:00,17.9,17.92,17.9,17.91,34400.0,12.8052,12.8195,12.8052,12.8123,34400.0
2013-01-11 10:00:00,17.9,17.93,17.89,17.9,68800.0,12.8052,12.8266,12.798,12.8052,68800.0
2013-01-11 10:05:00,17.9,17.91,17.89,17.9,47600.0,12.8052,12.8123,12.798,12.8052,47600.0
2013-01-11 10:10:00,17.91,17.91,17.87,17.88,66800.0,12.8123,12.8123,12.7837,12.7908,66800.0
2013-01-11 10:15:00,17.87,17.89,17.86,17.88,62800.0,12.7837,12.798,12.7765,12.7908,62800.0
2013-01-11 10:20:00,17.87,17.88,17.86,17.88,40400.0,12.7837,12.7908,12.7765,12.7908,40400.0
2013-01-11 10:25:00,17.88,17.89,17.88,17.88,33600.0,12.7908,12.798,12.7908,12.7908,33600.0
2013-01-11 10:30:00,17.88,17.91,17.87,17.91,113200.0,12.7908,12.8123,12.7837,12.8123,113200.0
2013-01-11 10:35:00,17.91,17.93,17.89,17.93,125600.0,12.8123,12.8266,12.798,12.8266,125600.0
2013-01-11 10:40:00,17.93,17.94,17.91,17.91,24400.0,12.8266,12.8338,12.8123,12.8123,24400.0
2013-01-11 10:45:00,17.91,17.92,17.91,17.92,38000.0,12.8123,12.8195,12.8123,12.8195,38000.0
2013-01-11 10:50:00,17.92,17.92,17.89,17.89,47600.0,12.8195,12.8195,12.798,12.798,47600.0
2013-01-11 10:55:00,17.9,17.9,17.88,17.88,36000.0,12.8052,12.8052,12.7908,12.7908,36000.0
2013-01-11 11:00:00,17.88,17.89,17.88,17.89,14800.0,12.7908,12.798,12.7908,12.798,14800.0
2013-01-11 11:05:00,17.89,17.89,17.88,17.88,24400.0,12.798,12.798,12.7908,12.7908,24400.0
2013-01-11 11:10:00,17.88,17.89,17.87,17.88,27200.0,12.7908,12.798,12.7837,12.7908,27200.0
2013-01-11 11:15:00,17.88,17.9,17.87,17.89,64000.0,12.7908,12.8052,12.7837,12.798,64000.0
2013-01-11 11:20:00,17.89,17.92,17.89,17.91,48800.0,12.798,12.8195,12.798,12.8123,48800.0
2013-01-11 11:25:00,17.91,17.92,17.89,17.9,36800.0,12.8123,12.8195,12.798,12.8052,36800.0
2013-01-11 11:30:00,17.91,17.91,17.9,17.9,23600.0,12.8123,12.8123,12.8052,12.8052,23600.0
2013-01-11 11:35:00,17.9,17.9,17.88,17.89,24400.0,12.8052,12.8052,12.7908,12.798,24400.0
2013-01-11 11:40:00,17.89,17.9,17.89,17.9,26000.0,12.798,12.8052,12.798,12.8052,26000.0
2013-01-11 11:45:00,17.9,17.91,17.88,17.91,20400.0,12.8052,12.8123,12.7908,12.8123,20400.0
2013-01-11 11:50:00,17.91,17.94,17.91,17.93,46000.0,12.8123,12.8338,12.8123,12.8266,46000.0
2013-01-11 11:55:00,17.93,17.95,17.93,17.93,149600.0,12.8266,12.8409,12.8266,12.8266,149600.0
2013-01-11 12:00:00,17.93,17.93,17.91,17.91,17200.0,12.8266,12.8266,12.8123,12.8123,17200.0
2013-01-11 12:05:00,17.91,17.92,17.9,17.9,31200.0,12.8123,12.8195,12.8052,12.8052,31200.0
2013-01-11 12:10:00,17.9,17.91,17.9,17.9,36400.0,12.8052,12.8123,12.8052,12.8052,36400.0
2013-01-11 12:15:00,17.9,17.91,17.89,17.9,36400.0,12.8052,12.8123,12.798,12.8052,36400.0
2013-01-11 12:20:00,17.9,17.91,17.89,17.9,21600.0,12.8052,12.8123,12.798,12.8052,21600.0
2013-01-11 12:25:00,17.91,17.92,17.9,17.9,25200.0,12.8123,12.8195,12.8052,12.8052,25200.0
2013-01-11 12:30:00,17.91,17.91,17.9,17.91,36000.0,12.8123,12.8123,12.8052,12.8123,36000.0
2013-01-11 12:35:00,17.9,17.91,17.9,17.91,27600.0,12.8052,12.8123,12.8052,12.8123,27600.0
2013-01-11 12:40:00,17.91,17.92,17.91,17.91,56400.0,12.8123,12.8195,12.8123,12.8123,56400.0
2013-01-11 12:45:00,17.91,17.92,17.9,17.91,107200.0,12.8123,12.8195,12.8052,12.8123,107200.0
2013-01-11 12:50:00,17.91,17.92,17.9,17.92,79600.0,12.8123,12.8195,12.8052,12.8195,79600.0
2013-01-11 12:55:00,17.91,17.92,17.9,17.92,227200.0,12.8123,12.8195,12.8052,12.8195,227200.0
2013-01-11 13:00:00,17.92,17.92,17.9,17.91,24400.0,12.8195,12.8195,12.8052,12.8123,24400.0
2013-01-11 13:05:00,17.91,17.92,17.9,17.9,93200.0,12.8123,12.8195,12.8052,12.8052,93200.0
2013-01-11 13:10:00,17.9,17.91,17.89,17.91,70000.0,12.8052,12.8123,12.798,12.8123,70000.0
2013-01-11 13:15:00,17.91,17.91,17.9,17.91,109600.0,12.8123,12.8123,12.8052,12.8123,109600.0
2013-01-11 13:20:00,17.91,17.93,17.91,17.92,89600.0,12.8123,12.8266,12.8123,12.8195,89600.0
2013-01-11 13:25:00,17.92,17.93,17.91,17.92,65200.0,12.8195,12.8266,12.8123,12.8195,65200.0
2013-01-11 13:30:00,17.92,17.93,17.92,17.92,48000.0,12.8195,12.8266,12.8195,12.8195,48000.0
2013-01-11 13:35:00,17.92,17.93,17.92,17.92,41600.0,12.8195,12.8266,12.8195,12.8195,41600.0
2013-01-11 13:40:00,17.93,17.93,17.91,17.93,41200.0,12.8266,12.8266,12.8123,12.8266,41200.0
2013-01-11 13:45:00,17.92,17.93,17.92,17.93,49200.0,12.8195,12.8266,12.8195,12.8266,49200.0
2013-01-11 13:50:00,17.93,17.93,17.92,17.92,13600.0,12.8266,12.8266,12.8195,12.8195,13600.0
2013-01-11 13:55:00,17.92,17.93,17.92,17.92,24400.0,12.8195,12.8266,12.8195,12.8195,24400.0
2013-01-11 14:00:00,17.92,17.92,17.91,17.92,34800.0,12.8195,12.8195,12.8123,12.8195,34800.0
2013-01-11 14:05:00,17.92,17.93,17.91,17.93,34400.0,12.8195,12.8266,12.8123,12.8266,34400.0
2013-01-11 14:10:00,17.92,17.93,17.92,17.93,44000.0,12.8195,12.8266,12.8195,12.8266,44000.0
2013-01-11 14:15:00,17.93,17.93,17.93,17.93,42000.0,12.8266,12.8266,12.8266,12.8266,42000.0
2013-01-11 14:20:00,17.93,17.94,17.93,17.94,27200.0,12.8266,12.8338,12.8266,12.8338,27200.0
2013-01-11 14:25:00,17.94,17.95,17.94,17.95,72400.0,12.8338,12.8409,12.8338,12.8409,72400.0
2013-01-11 14:30:00,17.95,17.96,17.95,17.95,42400.0,12.8409,12.8481,12.8409,12.8409,42400.0
2013-01-11 14:35:00,17.95,17.96,17.95,17.95,18800.0,12.8409,12.8481,12.8409,12.8409,18800.0
2013-01-11 14:40:00,17.96,17.96,17.95,17.95,29600.0,12.8481,12.8481,12.8409,12.8409,29600.0
2013-01-11 14:45:00,17.95,17.95,17.94,17.94,44400.0,12.8409,12.8409,12.8338,12.8338,44400.0
2013-01-11 14:50:00,17.94,17.97,17.94,17.97,82000.0,12.8338,12.8552,12.8338,12.8552,82000.0
2013-01-11 14:55:00,17.96,17.97,17.96,17.96,67600.0,12.8481,12.8552,12.8481,12.8481,67600.0
2013-01-11 15:00:00,17.96,17.96,17.94,17.96,103600.0,12.8481,12.8481,12.8338,12.8481,103600.0
2013-01-11 15:05:00,17.96,17.97,17.95,17.97,78800.0,12.8481,12.8552,12.8409,12.8552,78800.0
2013-01-11 15:10:00,17.96,17.96,17.95,17.96,96000.0,12.8481,12.8481,12.8409,12.8481,96000.0
2013-01-11 15:15:00,17.96,17.96,17.95,17.95,43200.0,12.8481,12.8481,12.8409,12.8409,43200.0
2013-01-11 15:20:00,17.95,17.97,17.95,17.97,92400.0,12.8409,12.8552,12.8409,12.8552,92400.0
2013-01-11 15:25:00,17.97,17.97,17.96,17.96,58000.0,12.8552,12.8552,12.8481,12.8481,58000.0
2013-01-11 15:30:00,17.96,17.96,17.94,17.94,95600.0,12.8481,12.8481,12.8338,12.8338,95600.0
2013-01-11 15:35:00,17.94,17.95,17.93,17.93,65600.0,12.8338,12.8409,12.8266,12.8266,65600.0
2013-01-11 15:40:00,17.93,17.94,17.93,17.93,94800.0,12.8266,12.8338,12.8266,12.8266,94800.0
2013-01-11 15:45:00,17.93,17.94,17.93,17.94,139200.0,12.8266,12.8338,12.8266,12.8338,139200.0
2013-01-11 15:50:00,17.94,17.94,17.93,17.93,200400.0,12.8338,12.8338,12.8266,12.8266,200400.0
2013-01-11 15:55:00,17.93,17.94,17.92,17.94,418800.0,12.8266,12.8338,12.8195,12.8338,418800.0
2013-01-14 09:30:00,17.9,17.95,17.89,17.92,130800.0,12.8052,12.8409,12.798,12.8195,130800.0
2013-01-14 09:35:00,17.92,17.95,17.91,17.92,50400.0,12.8195,12.8409,12.8123,12.8195,50400.0
2013-01-14 09:40:00,17.91,17.93,17.89,17.89,70800.0,12.8123,12.8266,12.798,12.798,70800.0
2013-01-14 09:45:00,17.89,17.9,17.88,17.88,41200.0,12.798,12.8052,12.7908,12.7908,41200.0
2013-01-14 09:50:00,17.89,17.91,17.88,17.9,50800.0,12.798,12.8123,12.7908,12.8052,50800.0
2013-01-14 09:55:00,17.89,17.91,17.88,17.9,69200.0,12.798,12.8123,12.7908,12.8052,69200.0
2013-01-14 10:00:00,17.91,17.92,17.9,17.91,85200.0,12.8123,12.8195,12.8052,12.8123,85200.0
2013-01-14 10:05:00,17.91,17.91,17.89,17.9,56000.0,12.8123,12.8123,12.798,12.8052,56000.0
2013-01-14 10:10:00,17.91,17.92,17.9,17.91,22000.0,12.8123,12.8195,12.8052,12.8123,22000.0
2013-01-14 10:15:00,17.91,17.92,17.9,17.91,39200.0,12.8123,12.8195,12.8052,12.8123,39200.0
2013-01-14 10:20:00,17.91,17.91,17.9,17.91,25600.0,12.8123,12.8123,12.8052,12.8123,25600.0
2013-01-14 10:25:00,17.9,17.95,17.9,17.94,64800.0,12.8052,12.8409,12.8052,12.8338,64800.0
2013-01-14 10:30:00,17.94,17.96,17.93,17.95,32000.0,12.8338,12.8481,12.8266,12.8409,32000.0
2013-01-14 10:35:00,17.96,17.96,17.94,17.94,24400.0,12.8481,12.8481,12.8338,12.8338,24400.0
2013-01-14 10:40:00,17.94,17.96,17.93,17.95,46000.0,12.8338,12.8481,12.8266,12.8409,46000.0
2013-01-14 10:45:00,17.96,17.96,17.94,17.96,18400.0,12.8481,12.8481,12.8338,12.8481,18400.0
2013-01-14 10:50:00,17.96,17.96,17.95,17.96,36000.0,12.8481,12.8481,12.8409,12.8481,36000.0
2013-01-14 10:55:00,17.96,17.96,17.94,17.95,37200.0,12.8481,12.8481,12.8338,12.8409,37200.0
2013-01-14 11:00:00,17.95,17.96,17.95,17.95,28400.0,12.8409,12.8481,12.8409,12.8409,28400.0
2013-01-14 11:05:00,17.95,17.95,17.95,17.95,28400.0,12.8409,12.8409,12.8409,12.8409,28400.0
2013-01-14 11:10:00,17.96,17.96,17.95,17.95,17200.0,12.8481,12.8481,12.8409,12.8409,17200.0
2013-01-14 11:15:00,17.95,17.95,17.94,17.94,16000.0,12.8409,12.8409,12.8338,12.8338,16000.0
2013-01-14 11:20:00,17.94,17.96,17.94,17.95,24400.0,12.8338,12.8481,12.8338,12.8409,24400.0
2013-01-14 11:25:00,17.95,17.96,17.95,17.96,26400.0,12.8409,12.8481,12.8409,12.8481,26400.0
2013-01-14 11:30:00,17.95,17.96,17.94,17.94,81200.0,12.8409,12.8481,12.8338,12.8338,81200.0
2013-01-14 11:35:00,17.94,17.94,17.93,17.93,15200.0,12.8338,12.8338,12.8266,12.8266,15200.0
2013-01-14 11:40:00,17.93,17.94,17.93,17.93,14400.0,12.8266,12.8338,12.8266,12.8266,14400.0
2013-01-14 11:45:00,17.93,17.95,17.93,17.94,27200.0,12.8266,12.8409,12.8266,12.8338,27200.0
2013-01-14 11:50:00,17.95,17.95,17.94,17.94,23600.0,12.8409,12.8409,12.8338,12.8338,23600.0
2013-01-14 11:55:00,17.94,17.95,17.93,17.94,123600.0,12.8338,12.8409,12.8266,12.8338,123600.0
2013-01-14 12:00:00,17.94,17.95,17.93,17.93,20800.0,12.8338,12.8409,12.8266,12.8266,20800.0
2013-01-14 12:05:00,17.93,17.94,17.93,17.93,30400.0,12.8266,12.8338,12.8266,12.8266,30400.0
2013-01-14 12:10:00,17.93,17.94,17.93,17.94,31600.0,12.8266,12.8338,12.8266,12.8338,31600.0
2013-01-14 12:15:00,17.95,17.95,17.93,17.93,46400.0,12.8409,12.8409,12.8266,12.8266,46400.0
2013-01-14 12:20:00,17.94,17.94,17.93,17.93,54800.0,12.8338,12.8338,12.8266,12.8266,54800.0
2013-01-14 12:25:00,17.93,17.94,17.92,17.92,30400.0,12.8266,12.8338,12.8195,12.8195,30400.0
2013-01-14 12:30:00,17.92,17.94,17.92,17.93,18000.0,12.8195,12.8338,12.8195,12.8266,18000.0
2013-01-14 12:35:00,17.93,17.93,17.92,17.93,10800.0,12.8266,12.8266,12.8195,12.8266,10800.0
2013-01-14 12:40:00,17.93,17.93,17.93,17.93,145600.0,12.8266,12.8266,12.8266,12.8266,145600.0
2013-01-14 12:45:00,17.93,17.94,17.93,17.93,41600.0,12.8266,12.8338,12.8266,12.8266,41600.0
2013-01-14 12:50:00,17.93,17.94,17.93,17.93,18000.0,12.8266,12.8338,12.8266,12.8266,18000.0
2013-01-14 12:55:00,17.93,17.93,17.93,17.93,16000.0,12.8266,12.8266,12.8266,12.8266,16000.0
2013-01-14 13:00:00,17.93,17.95,17.93,17.94,22800.0,12.8266,12.8409,12.8266,12.8338,22800.0
2013-01-14 13:05:00,17.95,17.96,17.95,17.96,56000.0,12.8409,12.8481,12.8409,12.8481,56000.0
2013-01-14 13:10:00,17.96,17.97,17.96,17.97,32000.0,12.8481,12.8552,12.8481,12.8552,32000.0
2013-01-14 13:15:00,17.97,17.98,17.96,17.97,26000.0,12.8552,12.8624,12.8481,12.8552,26000.0
2013-01-14 13:20:00,17.97,17.98,17.96,17.98,22400.0,12.8552,12.8624,12.8481,12.8624,22400.0
2013-01-14 13:25:00,17.97,17.98,17.97,17.97,14400.0,12.8552,12.8624,12.8552,12.8552,14400.0
2013-01-14 13:30:00,17.97,17.97,17.96,17.96,24000.0,12.8552,12.8552,12.8481,12.8481,24000.0
2013-01-14 13:35:00,17.96,17.96,17.95,17.96,19600.0,12.8481,12.8481,12.8409,12.8481,19600.0
2013-01-14 13:40:00,17.96,17.97,17.96,17.97,13200.0,12.8481,12.8552,12.8481,12.8552,13200.0
2013-01-14 13:45:00,17.97,17.97,17.95,17.95,27600.0,12.8552,12.8552,12.8409,12.8409,27600.0
2013-01-14 13:50:00,17.95,17.96,17.95,17.96,50400.0,12.8409,12.8481,12.8409,12.8481,50400.0
2013-01-14 13:55:00,17.96,17.96,17.95,17.96,53200.0,12.8481,12.8481,12.8409,12.8481,53200.0
2013-01-14 14:00:00,17.96,17.97,17.96,17.97,46800.0,12.8481,12.8552,12.8481,12.8552,46800.0
2013-01-14 14:05:00,17.97,17.97,17.95,17.95,40800.0,12.8552,12.8552,12.8409,12.8409,40800.0
2013-01-14 14:10:00,17.95,17.95,17.93,17.93,52000.0,12.8409,12.8409,12.8266,12.8266,52000.0
2013-01-14 14:15:00,17.93,17.95,17.93,17.95,19600.0,12.8266,12.8409,12.8266,12.8409,19600.0
2013-01-14 14:20:00,17.95,17.96,17.94,17.95,40000.0,12.8409,12.8481,12.8338,12.8409,40000.0
2013-01-14 14:25:00,17.95,17.96,17.95,17.95,20000.0,12.8409,12.8481,12.8409,12.8409,20000.0
2013-01-14 14:30:00,17.96,17.97,17.95,17.97,49600.0,12.8481,12.8552,12.8409,12.8552,49600.0
2013-01-14 14:35:00,17.97,17.98,17.97,17.98,76400.0,12.8552,12.8624,12.8552,12.8624,76400.0
2013-01-14 14:40:00,17.98,17.98,17.97,17.98,12400.0,12.8624,12.8624,12.8552,12.8624,12400.0
2013-01-14 14:45:00,17.97,17.98,17.96,17.98,32400.0,12.8552,12.8624,12.8481,12.8624,32400.0
2013-01-14 14:50:00,17.98,17.98,17.96,17.96,28000.0,12.8624,12.8624,12.8481,12.8481,28000.0
2013-01-14 14:55:00,17.96,17.97,17.96,17.97,32000.0,12.8481,12.8552,12.8481,12.8552,32000.0
2013-01-14 15:00:00,17.97,17.97,17.97,17.97,38800.0,12.8552,12.8552,12.8552,12.8552,38800.0
2013-01-14 15:05:00,17.97,17.99,17.97,17.99,53600.0,12.8552,12.8695,12.8552,12.8695,53600.0
2013-01-14 15:10:00,17.99,17.99,17.98,17.98,86000.0,12.8695,12.8695,12.8624,12.8624,86000.0
2013-01-14 15:15:00,17.98,17.98,17.96,17.97,22800.0,12.8624,12.8624,12.8481,12.8552,22800.0
2013-01-14 15:20:00,17.96,17.97,17.96,17.97,46400.0,12.8481,12.8552,12.8481,12.8552,46400.0
2013-01-14 15:25:00,17.97,17.97,17.94,17.95,66800.0,12.8552,12.8552,12.8338,12.8409,66800.0
2013-01-14 15:30:00,17.95,17.95,17.94,17.94,45200.0,12.8409,12.8409,12.8338,12.8338,45200.0
2013-01-14 15:35:00,17.93,17.93,17.92,17.93,69600.0,12.8266,12.8266,12.8195,12.8266,69600.0
2013-01-14 15:40:00,17.93,17.93,17.92,17.93,40800.0,12.8266,12.8266,12.8195,12.8266,40800.0
2013-01-14 15:45:00,17.93,17.93,17.92,17.92,58800.0,12.8266,12.8266,12.8195,12.8195,58800.0
2013-01-14 15:50:00,17.92,17.93,17.91,17.91,217200.0,12.8195,12.8266,12.8123,12.8123,217200.0
2013-01-14 15:55:00,17.91,17.93,17.9,17.93,226400.0,12.8123,12.8266,12.8052,12.8266,226400.0
2013-01-15 09:30:00,17.89,17.91,17.88,17.91,76400.0,12.798,12.8123,12.7908,12.8123,76400.0
2013-01-15 09:35:00,17.91,17.92,17.88,17.9,43200.0,12.8123,12.8195,12.7908,12.8052,43200.0
2013-01-15 09:40:00,17.9,17.9,17.86,17.89,31200.0,12.8052,12.8052,12.7765,12.798,31200.0
2013-01-15 09:45:00,17.89,17.92,17.89,17.92,30800.0,12.798,12.8195,12.798,12.8195,30800.0
2013-01-15 09:50:00,17.91,17.91,17.88,17.88,12400.0,12.8123,12.8123,12.7908,12.7908,12400.0
2013-01-15 09:55:00,17.88,17.92,17.86,17.87,159600.0,12.7908,12.8195,12.7765,12.7837,159600.0
2013-01-15 10:00:00,17.88,17.9,17.87,17.89,54000.0,12.7908,12.8052,12.7837,12.798,54000.0
2013-01-15 10:05:00,17.89,17.89,17.87,17.89,28800.0,12.798,12.798,12.7837,12.798,28800.0
2013-01-15 10:10:00,17.89,17.91,17.89,17.89,20800.0,12.798,12.8123,12.798,12.798,20800.0
2013-01-15 10:15:00,17.89,17.91,17.89,17.9,20000.0,12.798,12.8123,12.798,12.8052,20000.0
2013-01-15 10:20:00,17.9,17.9,17.86,17.86,17200.0,12.8052,12.8052,12.7765,12.7765,17200.0
2013-01-15 10:25:00,17.87,17.87,17.86,17.86,66400.0,12.7837,12.7837,12.7765,12.7765,66400.0
2013-01-15 10:30:00,17.86,17.89,17.86,17.88,32000.0,12.7765,12.798,12.7765,12.7908,32000.0
2013-01-15 10:35:00,17.89,17.92,17.89,17.91,43600.0,12.798,12.8195,12.798,12.8123,43600.0
2013-01-15 10:40:00,17.91,17.92,17.91,17.92,37600.0,12.8123,12.8195,12.8123,12.8195,37600.0
2013-01-15 10:45:00,17.92,17.93,17.92,17.92,45600.0,12.8195,12.8266,12.8195,12.8195,45600.0
2013-01-15 10:50:00,17.92,17.93,17.91,17.91,43200.0,12.8195,12.8266,12.8123,12.8123,43200.0
2013-01-15 10:55:00,17.91,17.91,17.9,17.91,36000.0,12.8123,12.8123,12.8052,12.8123,36000.0
2013-01-15 11:00:00,17.91,17.92,17.91,17.92,43600.0,12.8123,12.8195,12.8123,12.8195,43600.0
2013-01-15 11:05:00,17.92,17.92,17.91,17.91,28800.0,12.8195,12.8195,12.8123,12.8123,28800.0
2013-01-15 11:10:00,17.91,17.91,17.89,17.9,34400.0,12.8123,12.8123,12.798,12.8052,34400.0
2013-01-15 11:15:00,17.9,17.91,17.9,17.9,31200.0,12.8052,12.8123,12.8052,12.8052,31200.0
2013-01-15 11:20:00,17.91,17.91,17.9,17.9,36400.0,12.8123,12.8123,12.8052,12.8052,36400.0
2013-01-15 11:25:00,17.91,17.91,17.9,17.91,22000.0,12.8123,12.8123,12.8052,12.8123,22000.0
2013-01-15 11:30:00,17.91,17.91,17.91,17.91,23600.0,12.8123,12.8123,12.8123,12.8123,23600.0
2013-01-15 11:35:00,17.91,17.93,17.91,17.92,90000.0,12.8123,12.8266,12.8123,12.8195,90000.0
2013-01-15 11:40:00,17.92,17.93,17.92,17.93,51200.0,12.8195,12.8266,12.8195,12.8266,51200.0
2013-01-15 11:45:00,17.93,17.93,17.93,17.93,14800.0,12.8266,12.8266,12.8266,12.8266,14800.0
2013-01-15 11:50:00,17.93,17.94,17.93,17.93,11200.0,12.8266,12.8338,12.8266,12.8266,11200.0
2013-01-15 11:55:00,17.94,17.95,17.93,17.93,30400.0,12.8338,12.8409,12.8266,12.8266,30400.0
2013-01-15 12:00:00,17.93,17.95,17.93,17.94,42000.0,12.8266,12.8409,12.8266,12.8338,42000.0
2013-01-15 12:05:00,17.94,17.95,17.94,17.94,47200.0,12.8338,12.8409,12.8338,12.8338,47200.0
2013-01-15 12:10:00,17.94,17.95,17.93,17.95,14000.0,12.8338,12.8409,12.8266,12.8409,14000.0
2013-01-15 12:15:00,17.94,17.95,17.94,17.94,23200.0,12.8338,12.8409,12.8338,12.8338,23200.0
2013-01-15 12:20:00,17.94,17.94,17.93,17.93,14800.0,12.8338,12.8338,12.8266,12.8266,14800.0
2013-01-15 12:25:00,17.93,17.95,17.93,17.93,25600.0,12.8266,12.8409,12.8266,12.8266,25600.0
2013-01-15 12:30:00,17.93,17.95,17.93,17.95,68800.0,12.8266,12.8409,12.8266,12.8409,68800.0
2013-01-15 12:35:00,17.95,17.95,17.95,17.95,44400.0,12.8409,12.8409,12.8409,12.8409,44400.0
2013-01-15 12:40:00,17.95,17.96,17.95,17.95,28000.0,12.8409,12.8481,12.8409,12.8409,28000.0
2013-01-15 12:45:00,17.95,17.95,17.92,17.92,119200.0,12.8409,12.8409,12.8195,12.8195,119200.0
2013-01-15 12:50:00,17.93,17.93,17.92,17.93,18800.0,12.8266,12.8266,12.8195,12.8266,18800.0
2013-01-15 12:55:00,17.93,17.94,17.93,17.94,30400.0,12.8266,12.8338,12.8266,12.8338,30400.0
2013-01-15 13:00:00,17.94,17.95,17.93,17.93,20000.0,12.8338,12.8409,12.8266,12.8266,20000.0
2013-01-15 13:05:00,17.93,17.93,17.93,17.93,16800.0,12.8266,12.8266,12.8266,12.8266,16800.0
2013-01-15 13:10:00,17.93,17.94,17.93,17.94,23200.0,12.8266,12.8338,12.8266,12.8338,23200.0
2013-01-15 13:15:00,17.94,17.94,17.93,17.94,32800.0,12.8338,12.8338,12.8266,12.8338,32800.0
2013-01-15 13:20:00,17.94,17.94,17.93,17.94,29200.0,12.8338,12.8338,12.8266,12.8338,29200.0
2013-01-15 13:25:00,17.93,17.95,17.93,17.94,39200.0,12.8266,12.8409,12.8266,12.8338,39200.0
2013-01-15 13:30:00,17.94,17.94,17.92,17.93,18400.0,12.8338,12.8338,12.8195,12.8266,18400.0
2013-01-15 13:35:00,17.93,17.95,17.93,17.95,20400.0,12.8266,12.8409,12.8266,12.8409,20400.0
2013-01-15 13:40:00,17.95,17.95,17.93,17.95,29600.0,12.8409,12.8409,12.8266,12.8409,29600.0
2013-01-15 13:45:00,17.95,17.95,17.95,17.95,24400.0,12.8409,12.8409,12.8409,12.8409,24400.0
2013-01-15 13:50:00,17.95,17.95,17.93,17.95,41600.0,12.8409,12.8409,12.8266,12.8409,41600.0
2013-01-15 13:55:00,17.95,17.95,17.92,17.92,26000.0,12.8409,12.8409,12.8195,12.8195,26000.0
2013-01-15 14:00:00,17.92,17.93,17.91,17.92,27200.0,12.8195,12.8266,12.8123,12.8195,27200.0
2013-01-15 14:05:00,17.91,17.92,17.91,17.91,27200.0,12.8123,12.8195,12.8123,12.8123,27200.0
2013-01-15 14:10:00,17.92,17.93,17.91,17.93,26400.0,12.8195,12.8266,12.8123,12.8266,26400.0
2013-01-15 14:15:00,17.93,17.94,17.93,17.93,26000.0,12.8266,12.8338,12.8266,12.8266,26000.0
2013-01-15 14:20:00,17.93,17.94,17.93,17.93,24000.0,12.8266,12.8338,12.8266,12.8266,24000.0
2013-01-15 14:25:00,17.93,17.93,17.92,17.93,22000.0,12.8266,12.8266,12.8195,12.8266,22000.0
2013-01-15 14:30:00,17.93,17.94,17.93,17.94,27600.0,12.8266,12.8338,12.8266,12.8338,27600.0
2013-01-15 14:35:00,17.93,17.95,17.93,17.94,15200.0,12.8266,12.8409,12.8266,12.8338,15200.0
2013-01-15 14:40:00,17.95,17.96,17.95,17.96,106400.0,12.8409,12.8481,12.8409,12.8481,106400.0
2013-01-15 14:45:00,17.97,17.97,17.96,17.97,34400.0,12.8552,12.8552,12.8481,12.8552,34400.0
2013-01-15 14:50:00,17.97,17.98,17.94,17.94,45200.0,12.8552,12.8624,12.8338,12.8338,45200.0
2013-01-15 14:55:00,17.94,17.96,17.94,17.95,45600.0,12.8338,12.8481,12.8338,12.8409,45600.0
2013-01-15 15:00:00,17.95,17.96,17.93,17.93,49200.0,12.8409,12.8481,12.8266,12.8266,49200.0
2013-01-15 15:05:00,17.93,17.95,17.93,17.94,36000.0,12.8266,12.8409,12.8266,12.8338,36000.0
2013-01-15 15:10:00,17.94,17.95,17.93,17.94,41200.0,12.8338,12.8409,12.8266,12.8338,41200.0
2013-01-15 15:15:00,17.94,17.95,17.93,17.94,34400.0,12.8338,12.8409,12.8266,12.8338,34400.0
2013-01-15 15:20:00,17.94,17.96,17.94,17.96,46800.0,12.8338,12.8481,12.8338,12.8481,46800.0
2013-01-15 15:25:00,17.96,17.96,17.94,17.95,48000.0,12.8481,12.8481,12.8338,12.8409,48000.0
2013-01-15 15:30:00,17.95,17.96,17.95,17.96,54000.0,12.8409,12.8481,12.8409,12.8481,54000.0
2013-01-15 15:35:00,17.96,17.97,17.95,17.95,70000.0,12.8481,12.8552,12.8409,12.8409,70000.0
2013-01-15 15:40:00,17.96,17.97,17.96,17.97,68000.0,12.8481,12.8552,12.8481,12.8552,68000.0
2013-01-15 15:45:00,17.97,17.98,17.97,17.98,108400.0,12.8552,12.8624,12.8552,12.8624,108400.0
2013-01-15 15:50:00,17.97,17.98,17.96,17.98,138800.0,12.8552,12.8624,12.8481,12.8624,138800.0
2013-01-15 15:55:00,17.98,17.98,17.97,17.97,297600.0,12.8624,12.8624,12.8552,12.8552,297600.0
2013-01-16 09:30:00,17.91,17.96,17.91,17.95,70800.0,12.8123,12.8481,12.8123,12.8409,70800.0
2013-01-16 09:35:00,17.95,17.96,17.93,17.93,107200.0,12.8409,12.8481,12.8266,12.8266,107200.0
2013-01-16 09:40:00,17.93,17.93,17.88,17.91,90000.0,12.8266,12.8266,12.7908,12.8123,90000.0
2013-01-16 09:45:00,17.91,17.91,17.89,17.91,31600.0,12.8123,12.8123,12.798,12.8123,31600.0
2013-01-16 09:50:00,17.92,17.92,17.9,17.91,81600.0,12.8195,12.8195,12.8052,12.8123,81600.0
2013-01-16 09:55:00,17.91,17.92,17.89,17.92,42800.0,12.8123,12.8195,12.798,12.8195,42800.0
2013-01-16 10:00:00,17.91,17.96,17.91,17.95,64800.0,12.8123,12.8481,12.8123,12.8409,64800.0
2013-01-16 10:05:00,17.95,17.95,17.92,17.93,31600.0,12.8409,12.8409,12.8195,12.8266,31600.0
2013-01-16 10:10:00,17.92,17.94,17.91,17.94,23600.0,12.8195,12.8338,12.8123,12.8338,23600.0
2013-01-16 10:15:00,17.93,17.93,17.91,17.92,62800.0,12.8266,12.8266,12.8123,12.8195,62800.0
2013-01-16 10:20:00,17.92,17.93,17.91,17.92,44800.0,12.8195,12.8266,12.8123,12.8195,44800.0
2013-01-16 10:25:00,17.91,17.91,17.9,17.91,16800.0,12.8123,12.8123,12.8052,12.8123,16800.0
2013-01-16 10:30:00,17.91,17.92,17.91,17.91,34800.0,12.8123,12.8195,12.8123,12.8123,34800.0
2013-01-16 10:35:00,17.91,17.91,17.9,17.91,76800.0,12.8123,12.8123,12.8052,12.8123,76800.0
2013-01-16 10:40:00,17.91,17.91,17.89,17.89,58400.0,12.8123,12.8123,12.798,12.798,58400.0
2013-01-16 10:45:00,17.89,17.91,17.89,17.9,122400.0,12.798,12.8123,12.798,12.8052,122400.0
2013-01-16 10:50:00,17.9,17.9,17.88,17.88,80800.0,12.8052,12.8052,12.7908,12.7908,80800.0
2013-01-16 10:55:00,17.89,17.89,17.87,17.87,38800.0,12.798,12.798,12.7837,12.7837,38800.0
2013-01-16 11:00:00,17.87,17.88,17.86,17.86,58400.0,12.7837,12.7908,12.7765,12.7765,58400.0
2013-01-16 11:05:00,17.86,17.88,17.86,17.87,25200.0,12.7765,12.7908,12.7765,12.7837,25200.0
2013-01-16 11:10:00,17.86,17.88,17.86,17.88,49600.0,12.7765,12.7908,12.7765,12.7908,49600.0
2013-01-16 11:15:00,17.88,17.88,17.86,17.87,33200.0,12.7908,12.7908,12.7765,12.7837,33200.0
2013-01-16 11:20:00,17.87,17.88,17.86,17.87,44400.0,12.7837,12.7908,12.7765,12.7837,44400.0
2013-01-16 11:25:00,17.87,17.89,17.86,17.87,25600.0,12.7837,12.798,12.7765,12.7837,25600.0
2013-01-16 11:30:00,17.87,17.88,17.87,17.87,37200.0,12.7837,12.7908,12.7837,12.7837,37200.0
2013-01-16 11:35:00,17.87,17.88,17.87,17.87,18800.0,12.7837,12.7908,12.7837,12.7837,18800.0
2013-01-16 11:40:00,17.87,17.88,17.87,17.88,18000.0,12.7837,12.7908,12.7837,12.7908,18000.0
2013-01-16 11:45:00,17.88,17.89,17.87,17.87,20400.0,12.7908,12.798,12.7837,12.7837,20400.0
2013-01-16 11:50:00,17.87,17.88,17.86,17.86,20400.0,12.7837,12.7908,12.7765,12.7765,20400.0
2013-01-16 11:55:00,17.86,17.86,17.85,17.85,11200.0,12.7765,12.7765,12.7694,12.7694,11200.0
2013-01-16 12:00:00,17.86,17.88,17.86,17.87,10800.0,12.7765,12.7908,12.7765,12.7837,10800.0
2013-01-16 12:05:00,17.87,17.87,17.86,17.86,12400.0,12.7837,12.7837,12.7765,12.7765,12400.0
2013-01-16 12:10:00,17.86,17.87,17.85,17.86,20000.0,12.7765,12.7837,12.7694,12.7765,20000.0
2013-01-16 12:15:00,17.86,17.86,17.84,17.84,20000.0,12.7765,12.7765,12.7622,12.7622,20000.0
2013-01-16 12:20:00,17.84,17.85,17.83,17.84,43600.0,12.7622,12.7694,12.7551,12.7622,43600.0
2013-01-16 12:25:00,17.83,17.84,17.83,17.83,23600.0,12.7551,12.7622,12.7551,12.7551,23600.0
2013-01-16 12:30:00,17.83,17.83,17.81,17.83,86800.0,12.7551,12.7551,12.7408,12.7551,86800.0
2013-01-16 12:35:00,17.82,17.84,17.82,17.83,80000.0,12.7479,12.7622,12.7479,12.7551,80000.0
2013-01-16 12:40:00,17.84,17.84,17.82,17.82,32000.0,12.7622,12.7622,12.7479,12.7479,32000.0
2013-01-16 12:45:00,17.82,17.82,17.82,17.82,46000.0,12.7479,12.7479,12.7479,12.7479,46000.0
2013-01-16 12:50:00,17.82,17.83,17.82,17.82,19600.0,12.7479,12.7551,12.7479,12.7479,19600.0
2013-01-16 12:55:00,17.83,17.83,17.82,17.82,14000.0,12.7551,12.7551,12.7479,12.7479,14000.0
2013-01-16 13:00:00,17.82,17.83,17.81,17.83,36400.0,12.7479,12.7551,12.7408,12.7551,36400.0
2013-01-16 13:05:00,17.83,17.83,17.82,17.82,27200.0,12.7551,12.7551,12.7479,12.7479,27200.0
2013-01-16 13:10:00,17.82,17.83,17.82,17.83,23600.0,12.7479,12.7551,12.7479,12.7551,23600.0
2013-01-16 13:15:00,17.83,17.83,17.82,17.82,56400.0,12.7551,12.7551,12.7479,12.7479,56400.0
2013-01-16 13:20:00,17.82,17.83,17.82,17.82,42400.0,12.7479,12.7551,12.7479,12.7479,42400.0
2013-01-16 13:25:00,17.82,17.83,17.82,17.83,108000.0,12.7479,12.7551,12.7479,12.7551,108000.0
2013-01-16 13:30:00,17.83,17.83,17.82,17.83,114000.0,12.7551,12.7551,12.7479,12.7551,114000.0
2013-01-16 13:35:00,17.83,17.83,17.82,17.83,151600.0,12.7551,12.7551,12.7479,12.7551,151600.0
2013-01-16 13:40:00,17.83,17.84,17.83,17.83,105200.0,12.7551,12.7622,12.7551,12.7551,105200.0
2013-01-16 13:45:00,17.83,17.84,17.83,17.83,54000.0,12.7551,12.7622,12.7551,12.7551,54000.0
2013-01-16 13:50:00,17.83,17.83,17.82,17.82,260800.0,12.7551,12.7551,12.7479,12.7479,260800.0
2013-01-16 13:55:00,17.83,17.83,17.82,17.82,94400.0,12.7551,12.7551,12.7479,12.7479,94400.0
2013-01-16 14:00:00,17.82,17.83,17.82,17.83,50400.0,12.7479,12.7551,12.7479,12.7551,50400.0
2013-01-16 14:05:00,17.83,17.83,17.81,17.81,77200.0,12.7551,12.7551,12.7408,12.7408,77200.0
2013-01-16 14:10:00,17.81,17.82,17.81,17.81,32800.0,12.7408,12.7479,12.7408,12.7408,32800.0
2013-01-16 14:15:00,17.81,17.82,17.81,17.82,26400.0,12.7408,12.7479,12.7408,12.7479,26400.0
2013-01-16 14:20:00,17.82,17.83,17.82,17.82,30800.0,12.7479,12.7551,12.7479,12.7479,30800.0
2013-01-16 14:25:00,17.82,17.83,17.82,17.83,22800.0,12.7479,12.7551,12.7479,12.7551,22800.0
2013-01-16 14:30:00,17.83,17.83,17.82,17.83,42000.0,12.7551,12.7551,12.7479,12.7551,42000.0
2013-01-16 14:35:00,17.83,17.83,17.81,17.82,50000.0,12.7551,12.7551,12.7408,12.7479,50000.0
2013-01-16 14:40:00,17.83,17.83,17.82,17.83,28800.0,12.7551,12.7551,12.7479,12.7551,28800.0
2013-01-16 14:45:00,17.83,17.83,17.82,17.83,51200.0,12.7551,12.7551,12.7479,12.7551,51200.0
2013-01-16 14:50:00,17.82,17.83,17.82,17.83,44400.0,12.7479,12.7551,12.7479,12.7551,44400.0
2013-01-16 14:55:00,17.83,17.83,17.82,17.82,36800.0,12.7551,12.7551,12.7479,12.7479,36800.0
2013-01-16 15:00:00,17.82,17.83,17.82,17.82,36400.0,12.7479,12.7551,12.7479,12.7479,36400.0
2013-01-16 15:05:00,17.82,17.83,17.82,17.83,19600.0,12.7479,12.7551,12.7479,12.7551,19600.0
2013-01-16 15:10:00,17.83,17.83,17.82,17.83,36000.0,12.7551,12.7551,12.7479,12.7551,36000.0
2013-01-16 15:15:00,17.83,17.83,17.82,17.82,94000.0,12.7551,12.7551,12.7479,12.7479,94000.0
2013-01-16 15:20:00,17.82,17.83,17.82,17.82,41600.0,12.7479,12.7551,12.7479,12.7479,41600.0
2013-01-16 15:25:00,17.82,17.83,17.81,17.81,60800.0,12.7479,12.7551,12.7408,12.7408,60800.0
2013-01-16 15:30:00,17.81,17.83,17.81,17.83,86800.0,12.7408,12.7551,12.7408,12.7551,86800.0
2013-01-16 15:35:00,17.82,17.83,17.82,17.82,63600.0,12.7479,12.7551,12.7479,12.7479,63600.0
2013-01-16 15:40:00,17.82,17.83,17.82,17.83,69200.0,12.7479,12.7551,12.7479,12.7551,69200.0
2013-01-16 15:45:00,17.83,17.83,17.82,17.83,100800.0,12.7551,12.7551,12.7479,12.7551,100800.0
2013-01-16 15:50:00,17.83,17.83,17.82,17.82,187600.0,12.7551,12.7551,12.7479,12.7479,187600.0
2013-01-16 15:55:00,17.82,17.83,17.82,17.82,875200.0,12.7479,12.7551,12.7479,12.7479,875200.0
2013-01-17 09:30:00,17.74,17.8,17.66,17.74,314400.0,12.6907,12.7336,12.6335,12.6907,314400.0
2013-01-17 09:35:00,17.73,17.75,17.69,17.73,84400.0,12.6835,12.6978,12.6549,12.6835,84400.0
2013-01-17 09:40:00,17.75,17.78,17.73,17.73,118000.0,12.6978,12.7193,12.6835,12.6835,118000.0
2013-01-17 09:45:00,17.74,17.79,17.74,17.79,61200.0,12.6907,12.7265,12.6907,12.7265,61200.0
2013-01-17 09:50:00,17.79,17.82,17.78,17.81,58400.0,12.7265,12.7479,12.7193,12.7408,58400.0
2013-01-17 09:55:00,17.81,17.82,17.79,17.82,69200.0,12.7408,12.7479,12.7265,12.7479,69200.0
2013-01-17 10:00:00,17.82,17.82,17.77,17.77,133600.0,12.7479,12.7479,12.7122,12.7122,133600.0
2013-01-17 10:05:00,17.78,17.79,17.77,17.78,68000.0,12.7193,12.7265,12.7122,12.7193,68000.0
2013-01-17 10:10:00,17.78,17.78,17.75,17.77,76400.0,12.7193,12.7193,12.6978,12.7122,76400.0
2013-01-17 10:15:00,17.77,17.8,17.76,17.77,117600.0,12.7122,12.7336,12.705,12.7122,117600.0
2013-01-17 10:20:00,17.78,17.79,17.77,17.78,46800.0,12.7193,12.7265,12.7122,12.7193,46800.0
2013-01-17 10:25:00,17.79,17.79,17.78,17.79,26800.0,12.7265,12.7265,12.7193,12.7265,26800.0
2013-01-17 10:30:00,17.79,17.8,17.78,17.8,24000.0,12.7265,12.7336,12.7193,12.7336,24000.0
2013-01-17 10:35:00,17.79,17.8,17.79,17.79,39600.0,12.7265,12.7336,12.7265,12.7265,39600.0
2013-01-17 10:40:00,17.78,17.79,17.77,17.77,52800.0,12.7193,12.7265,12.7122,12.7122,52800.0
2013-01-17 10:45:00,17.78,17.78,17.75,17.75,33600.0,12.7193,12.7193,12.6978,12.6978,33600.0
2013-01-17 10:50:00,17.75,17.76,17.75,17.75,42000.0,12.6978,12.705,12.6978,12.6978,42000.0
2013-01-17 10:55:00,17.75,17.76,17.75,17.75,41600.0,12.6978,12.705,12.6978,12.6978,41600.0
2013-01-17 11:00:00,17.75,17.76,17.75,17.76,20000.0,12.6978,12.705,12.6978,12.705,20000.0
2013-01-17 11:05:00,17.76,17.77,17.75,17.76,28000.0,12.705,12.7122,12.6978,12.705,28000.0
2013-01-17 11:10:00,17.76,17.77,17.75,17.76,40400.0,12.705,12.7122,12.6978,12.705,40400.0
2013-01-17 11:15:00,17.76,17.76,17.75,17.75,29600.0,12.705,12.705,12.6978,12.6978,29600.0
2013-01-17 11:20:00,17.75,17.76,17.75,17.75,20000.0,12.6978,12.705,12.6978,12.6978,20000.0
2013-01-17 11:25:00,17.75,17.77,17.75,17.75,155600.0,12.6978,12.7122,12.6978,12.6978,155600.0
2013-01-17 11:30:00,17.75,17.76,17.75,17.75,73200.0,12.6978,12.705,12.6978,12.6978,73200.0
2013-01-17 11:35:00,17.75,17.76,17.75,17.75,24400.0,12.6978,12.705,12.6978,12.6978,24400.0
2013-01-17 11:40:00,17.75,17.77,17.75,17.77,63200.0,12.6978,12.7122,12.6978,12.7122,63200.0
2013-01-17 11:45:00,17.77,17.77,17.76,17.77,24800.0,12.7122,12.7122,12.705,12.7122,24800.0
2013-01-17 11:50:00,17.77,17.78,17.76,17.77,46800.0,12.7122,12.7193,12.705,12.7122,46800.0
2013-01-17 11:55:00,17.78,17.79,17.77,17.77,26400.0,12.7193,12.7265,12.7122,12.7122,26400.0
2013-01-17 12:00:00,17.78,17.78,17.77,17.78,17600.0,12.7193,12.7193,12.7122,12.7193,17600.0
2013-01-17 12:05:00,17.78,17.78,17.76,17.78,39200.0,12.7193,12.7193,12.705,12.7193,39200.0
2013-01-17 12:10:00,17.78,17.78,17.77,17.77,88400.0,12.7193,12.7193,12.7122,12.7122,88400.0
2013-01-17 12:15:00,17.77,17.78,17.77,17.77,48800.0,12.7122,12.7193,12.7122,12.7122,48800.0
2013-01-17 12:20:00,17.77,17.79,17.77,17.78,64800.0,12.7122,12.7265,12.7122,12.7193,64800.0
2013-01-17 12:25:00,17.78,17.8,17.77,17.8,127200.0,12.7193,12.7336,12.7122,12.7336,127200.0
2013-01-17 12:30:00,17.81,17.81,17.8,17.81,42800.0,12.7408,12.7408,12.7336,12.7408,42800.0
2013-01-17 12:35:00,17.81,17.83,17.81,17.83,47200.0,12.7408,12.7551,12.7408,12.7551,47200.0
2013-01-17 12:40:00,17.82,17.84,17.82,17.84,56400.0,12.7479,12.7622,12.7479,12.7622,56400.0
2013-01-17 12:45:00,17.84,17.84,17.83,17.84,22800.0,12.7622,12.7622,12.7551,12.7622,22800.0
2013-01-17 12:50:00,17.84,17.84,17.83,17.83,10400.0,12.7622,12.7622,12.7551,12.7551,10400.0
2013-01-17 12:55:00,17.83,17.83,17.82,17.83,25200.0,12.7551,12.7551,12.7479,12.7551,25200.0
2013-01-17 13:00:00,17.83,17.85,17.82,17.83,145200.0,12.7551,12.7694,12.7479,12.7551,145200.0
2013-01-17 13:05:00,17.83,17.83,17.82,17.83,81200.0,12.7551,12.7551,12.7479,12.7551,81200.0
2013-01-17 13:10:00,17.83,17.84,17.82,17.82,95200.0,12.7551,12.7622,12.7479,12.7479,95200.0
2013-01-17 13:15:00,17.83,17.83,17.82,17.83,65600.0,12.7551,12.7551,12.7479,12.7551,65600.0
2013-01-17 13:20:00,17.83,17.83,17.81,17.82,38000.0,12.7551,12.7551,12.7408,12.7479,38000.0
2013-01-17 13:25:00,17.82,17.83,17.81,17.82,55600.0,12.7479,12.7551,12.7408,12.7479,55600.0
2013-01-17 13:30:00,17.81,17.82,17.8,17.8,45200.0,12.7408,12.7479,12.7336,12.7336,45200.0
2013-01-17 13:35:00,17.81,17.81,17.79,17.8,42000.0,12.7408,12.7408,12.7265,12.7336,42000.0
2013-01-17 13:40:00,17.8,17.82,17.8,17.82,32000.0,12.7336,12.7479,12.7336,12.7479,32000.0
2013-01-17 13:45:00,17.82,17.82,17.82,17.82,62800.0,12.7479,12.7479,12.7479,12.7479,62800.0
2013-01-17 13:50:00,17.82,17.82,17.82,17.82,129600.0,12.7479,12.7479,12.7479,12.7479,129600.0
2013-01-17 13:55:00,17.82,17.83,17.8,17.81,236000.0,12.7479,12.7551,12.7336,12.7408,236000.0
2013-01-17 14:00:00,17.81,17.81,17.8,17.81,116400.0,12.7408,12.7408,12.7336,12.7408,116400.0
2013-01-17 14:05:00,17.81,17.82,17.79,17.8,132800.0,12.7408,12.7479,12.7265,12.7336,132800.0
2013-01-17 14:10:00,17.8,17.81,17.8,17.8,43200.0,12.7336,12.7408,12.7336,12.7336,43200.0
2013-01-17 14:15:00,17.8,17.81,17.8,17.81,28400.0,12.7336,12.7408,12.7336,12.7408,28400.0
2013-01-17 14:20:00,17.81,17.81,17.8,17.8,62000.0,12.7408,12.7408,12.7336,12.7336,62000.0
2013-01-17 14:25:00,17.8,17.8,17.8,17.8,18800.0,12.7336,12.7336,12.7336,12.7336,18800.0
2013-01-17 14:30:00,17.8,17.81,17.79,17.79,95600.0,12.7336,12.7408,12.7265,12.7265,95600.0
2013-01-17 14:35:00,17.8,17.81,17.8,17.81,11200.0,12.7336,12.7408,12.7336,12.7408,11200.0
2013-01-17 14:40:00,17.81,17.82,17.8,17.81,64000.0,12.7408,12.7479,12.7336,12.7408,64000.0
2013-01-17 14:45:00,17.81,17.81,17.79,17.8,72000.0,12.7408,12.7408,12.7265,12.7336,72000.0
2013-01-17 14:50:00,17.8,17.81,17.79,17.79,34400.0,12.7336,12.7408,12.7265,12.7265,34400.0
2013-01-17 14:55:00,17.79,17.8,17.79,17.79,25200.0,12.7265,12.7336,12.7265,12.7265,25200.0
2013-01-17 15:00:00,17.79,17.8,17.79,17.8,93200.0,12.7265,12.7336,12.7265,12.7336,93200.0
2013-01-17 15:05:00,17.8,17.81,17.8,17.81,28400.0,12.7336,12.7408,12.7336,12.7408,28400.0
2013-01-17 15:10:00,17.81,17.81,17.8,17.8,49200.0,12.7408,12.7408,12.7336,12.7336,49200.0
2013-01-17 15:15:00,17.8,17.8,17.79,17.79,48400.0,12.7336,12.7336,12.7265,12.7265,48400.0
2013-01-17 15:20:00,17.79,17.79,17.78,17.79,42400.0,12.7265,12.7265,12.7193,12.7265,42400.0
2013-01-17 15:25:00,17.79,17.79,17.78,17.79,49200.0,12.7265,12.7265,12.7193,12.7265,49200.0
2013-01-17 15:30:00,17.78,17.8,17.78,17.8,60800.0,12.7193,12.7336,12.7193,12.7336,60800.0
2013-01-17 15:35:00,17.8,17.8,17.78,17.78,90400.0,12.7336,12.7336,12.7193,12.7193,90400.0
2013-01-17 15:40:00,17.78,17.8,17.78,17.8,55200.0,12.7193,12.7336,12.7193,12.7336,55200.0
2013-01-17 15:45:00,17.8,17.8,17.78,17.78,96000.0,12.7336,12.7336,12.7193,12.7193,96000.0
2013-01-17 15:50:00,17.78,17.78,17.77,17.78,131200.0,12.7193,12.7193,12.7122,12.7193,131200.0
2013-01-17 15:55:00,17.77,17.78,17.77,17.77,362000.0,12.7122,12.7193,12.7122,12.7122,362000.0
2013-01-18 09:30:00,17.83,17.89,17.79,17.88,1530400.0,12.7551,12.798,12.7265,12.7908,1530400.0
2013-01-18 09:35:00,17.88,17.88,17.81,17.86,62000.0,12.7908,12.7908,12.7408,12.7765,62000.0
2013-01-18 09:40:00,17.87,17.87,17.83,17.86,65200.0,12.7837,12.7837,12.7551,12.7765,65200.0
2013-01-18 09:45:00,17.85,17.86,17.83,17.84,32800.0,12.7694,12.7765,12.7551,12.7622,32800.0
2013-01-18 09:50:00,17.84,17.85,17.82,17.82,48800.0,12.7622,12.7694,12.7479,12.7479,48800.0
2013-01-18 09:55:00,17.83,17.85,17.81,17.84,46800.0,12.7551,12.7694,12.7408,12.7622,46800.0
2013-01-18 10:00:00,17.85,17.86,17.82,17.84,89200.0,12.7694,12.7765,12.7479,12.7622,89200.0
2013-01-18 10:05:00,17.84,17.85,17.82,17.84,149600.0,12.7622,12.7694,12.7479,12.7622,149600.0
2013-01-18 10:10:00,17.84,17.86,17.84,17.84,126800.0,12.7622,12.7765,12.7622,12.7622,126800.0
2013-01-18 10:15:00,17.85,17.85,17.83,17.84,38000.0,12.7694,12.7694,12.7551,12.7622,38000.0
2013-01-18 10:20:00,17.84,17.84,17.83,17.83,52400.0,12.7622,12.7622,12.7551,12.7551,52400.0
2013-01-18 10:25:00,17.84,17.84,17.82,17.82,137600.0,12.7622,12.7622,12.7479,12.7479,137600.0
2013-01-18 10:30:00,17.83,17.83,17.82,17.83,67200.0,12.7551,12.7551,12.7479,12.7551,67200.0
2013-01-18 10:35:00,17.82,17.83,17.82,17.83,63200.0,12.7479,12.7551,12.7479,12.7551,63200.0
2013-01-18 10:40:00,17.82,17.83,17.82,17.82,66000.0,12.7479,12.7551,12.7479,12.7479,66000.0
2013-01-18 10:45:00,17.82,17.83,17.82,17.83,61600.0,12.7479,12.7551,12.7479,12.7551,61600.0
2013-01-18 10:50:00,17.83,17.83,17.82,17.83,67600.0,12.7551,12.7551,12.7479,12.7551,67600.0
2013-01-18 10:55:00,17.83,17.83,17.82,17.82,62400.0,12.7551,12.7551,12.7479,12.7479,62400.0
2013-01-18 11:00:00,17.83,17.84,17.82,17.84,40000.0,12.7551,12.7622,12.7479,12.7622,40000.0
2013-01-18 11:05:00,17.84,17.85,17.84,17.84,18800.0,12.7622,12.7694,12.7622,12.7622,18800.0
2013-01-18 11:10:00,17.84,17.84,17.83,17.83,30000.0,12.7622,12.7622,12.7551,12.7551,30000.0
2013-01-18 11:15:00,17.83,17.85,17.83,17.85,52800.0,12.7551,12.7694,12.7551,12.7694,52800.0
2013-01-18 11:20:00,17.85,17.85,17.84,17.85,35200.0,12.7694,12.7694,12.7622,12.7694,35200.0
2013-01-18 11:25:00,17.85,17.85,17.84,17.85,22800.0,12.7694,12.7694,12.7622,12.7694,22800.0
2013-01-18 11:30:00,17.85,17.85,17.84,17.84,62400.0,12.7694,12.7694,12.7622,12.7622,62400.0
2013-01-18 11:35:00,17.84,17.84,17.83,17.83,88800.0,12.7622,12.7622,12.7551,12.7551,88800.0
2013-01-18 11:40:00,17.83,17.83,17.81,17.82,29600.0,12.7551,12.7551,12.7408,12.7479,29600.0
2013-01-18 11:45:00,17.82,17.83,17.8,17.81,26000.0,12.7479,12.7551,12.7336,12.7408,26000.0
2013-01-18 11:50:00,17.82,17.82,17.8,17.81,11200.0,12.7479,12.7479,12.7336,12.7408,11200.0
2013-01-18 11:55:00,17.82,17.83,17.82,17.82,22400.0,12.7479,12.7551,12.7479,12.7479,22400.0
2013-01-18 12:00:00,17.83,17.84,17.82,17.84,24000.0,12.7551,12.7622,12.7479,12.7622,24000.0
2013-01-18 12:05:00,17.83,17.85,17.83,17.85,26800.0,12.7551,12.7694,12.7551,12.7694,26800.0
2013-01-18 12:10:00,17.85,17.85,17.84,17.84,25200.0,12.7694,12.7694,12.7622,12.7622,25200.0
2013-01-18 12:15:00,17.84,17.85,17.84,17.84,21200.0,12.7622,12.7694,12.7622,12.7622,21200.0
2013-01-18 12:20:00,17.84,17.85,17.83,17.83,19200.0,12.7622,12.7694,12.7551,12.7551,19200.0
2013-01-18 12:25:00,17.84,17.84,17.83,17.83,7600.0,12.7622,12.7622,12.7551,12.7551,7600.0
2013-01-18 12:30:00,17.83,17.83,17.82,17.83,27200.0,12.7551,12.7551,12.7479,12.7551,27200.0
2013-01-18 12:35:00,17.84,17.84,17.83,17.84,23200.0,12.7622,12.7622,12.7551,12.7622,23200.0
2013-01-18 12:40:00,17.84,17.85,17.84,17.84,10000.0,12.7622,12.7694,12.7622,12.7622,10000.0
2013-01-18 12:45:00,17.84,17.85,17.84,17.85,49600.0,12.7622,12.7694,12.7622,12.7694,49600.0
2013-01-18 12:50:00,17.85,17.88,17.85,17.87,48000.0,12.7694,12.7908,12.7694,12.7837,48000.0
2013-01-18 12:55:00,17.87,17.87,17.86,17.87,12800.0,12.7837,12.7837,12.7765,12.7837,12800.0
2013-01-18 13:00:00,17.87,17.88,17.87,17.88,13200.0,12.7837,12.7908,12.7837,12.7908,13200.0
2013-01-18 13:05:00,17.88,17.89,17.87,17.87,90800.0,12.7908,12.798,12.7837,12.7837,90800.0
2013-01-18 13:10:00,17.87,17.88,17.86,17.87,90400.0,12.7837,12.7908,12.7765,12.7837,90400.0
2013-01-18 13:15:00,17.86,17.87,17.86,17.86,32000.0,12.7765,12.7837,12.7765,12.7765,32000.0
2013-01-18 13:20:00,17.87,17.87,17.86,17.87,58800.0,12.7837,12.7837,12.7765,12.7837,58800.0
2013-01-18 13:25:00,17.87,17.87,17.86,17.86,29600.0,12.7837,12.7837,12.7765,12.7765,29600.0
2013-01-18 13:30:00,17.87,17.87,17.86,17.87,23200.0,12.7837,12.7837,12.7765,12.7837,23200.0
2013-01-18 13:35:00,17.87,17.88,17.87,17.88,19200.0,12.7837,12.7908,12.7837,12.7908,19200.0
2013-01-18 13:40:00,17.88,17.88,17.88,17.88,19600.0,12.7908,12.7908,12.7908,12.7908,19600.0
2013-01-18 13:45:00,17.88,17.88,17.87,17.87,30400.0,12.7908,12.7908,12.7837,12.7837,30400.0
2013-01-18 13:50:00,17.87,17.88,17.87,17.88,11600.0,12.7837,12.7908,12.7837,12.7908,11600.0
2013-01-18 13:55:00,17.88,17.88,17.87,17.87,40800.0,12.7908,12.7908,12.7837,12.7837,40800.0
2013-01-18 14:00:00,17.87,17.88,17.87,17.88,30400.0,12.7837,12.7908,12.7837,12.7908,30400.0
2013-01-18 14:05:00,17.88,17.88,17.87,17.88,33200.0,12.7908,12.7908,12.7837,12.7908,33200.0
2013-01-18 14:10:00,17.88,17.88,17.87,17.88,39600.0,12.7908,12.7908,12.7837,12.7908,39600.0
2013-01-18 14:15:00,17.88,17.88,17.87,17.88,30000.0,12.7908,12.7908,12.7837,12.7908,30000.0
2013-01-18 14:20:00,17.88,17.88,17.85,17.85,166000.0,12.7908,12.7908,12.7694,12.7694,166000.0
2013-01-18 14:25:00,17.85,17.86,17.84,17.86,68400.0,12.7694,12.7765,12.7622,12.7765,68400.0
2013-01-18 14:30:00,17.86,17.87,17.85,17.87,30400.0,12.7765,12.7837,12.7694,12.7837,30400.0
2013-01-18 14:35:00,17.87,17.87,17.86,17.86,20000.0,12.7837,12.7837,12.7765,12.7765,20000.0
2013-01-18 14:40:00,17.86,17.88,17.86,17.87,28000.0,12.7765,12.7908,12.7765,12.7837,28000.0
2013-01-18 14:45:00,17.87,17.88,17.86,17.87,18400.0,12.7837,12.7908,12.7765,12.7837,18400.0
2013-01-18 14:50:00,17.87,17.88,17.87,17.88,11600.0,12.7837,12.7908,12.7837,12.7908,11600.0
2013-01-18 14:55:00,17.88,17.89,17.88,17.88,33600.0,12.7908,12.798,12.7908,12.7908,33600.0
2013-01-18 15:00:00,17.88,17.88,17.87,17.87,38400.0,12.7908,12.7908,12.7837,12.7837,38400.0
2013-01-18 15:05:00,17.87,17.87,17.86,17.87,30400.0,12.7837,12.7837,12.7765,12.7837,30400.0
2013-01-18 15:10:00,17.87,17.88,17.86,17.87,54800.0,12.7837,12.7908,12.7765,12.7837,54800.0
2013-01-18 15:15:00,17.87,17.87,17.86,17.87,61600.0,12.7837,12.7837,12.7765,12.7837,61600.0
2013-01-18 15:20:00,17.87,17.88,17.86,17.87,66000.0,12.7837,12.7908,12.7765,12.7837,66000.0
2013-01-18 15:25:00,17.87,17.87,17.86,17.87,61200.0,12.7837,12.7837,12.7765,12.7837,61200.0
2013-01-18 15:30:00,17.87,17.88,17.86,17.86,197200.0,12.7837,12.7908,12.7765,12.7765,197200.0
2013-01-18 15:35:00,17.87,17.88,17.86,17.88,84400.0,12.7837,12.7908,12.7765,12.7908,84400.0
2013-01-18 15:40:00,17.88,17.89,17.86,17.89,149200.0,12.7908,12.798,12.7765,12.798,149200.0
2013-01-18 15:45:00,17.88,17.9,17.87,17.87,280400.0,12.7908,12.8052,12.7837,12.7837,280400.0
2013-01-18 15:50:00,17.87,17.9,17.87,17.88,328400.0,12.7837,12.8052,12.7837,12.7908,328400.0
2013-01-18 15:55:00,17.89,17.91,17.89,17.89,522800.0,12.798,12.8123,12.798,12.798,522800.0
2013-01-22 09:30:00,17.87,17.95,17.87,17.91,207200.0,12.7837,12.8409,12.7837,12.8123,207200.0
2013-01-22 09:35:00,17.92,17.95,17.91,17.93,213600.0,12.8195,12.8409,12.8123,12.8266,213600.0
2013-01-22 09:40:00,17.93,17.97,17.92,17.95,169600.0,12.8266,12.8552,12.8195,12.8409,169600.0
2013-01-22 09:45:00,17.96,17.97,17.93,17.95,99200.0,12.8481,12.8552,12.8266,12.8409,99200.0
2013-01-22 09:50:00,17.95,17.95,17.93,17.95,78800.0,12.8409,12.8409,12.8266,12.8409,78800.0
2013-01-22 09:55:00,17.95,17.97,17.95,17.97,73200.0,12.8409,12.8552,12.8409,12.8552,73200.0
2013-01-22 10:00:00,17.97,17.97,17.94,17.95,94000.0,12.8552,12.8552,12.8338,12.8409,94000.0
2013-01-22 10:05:00,17.95,17.95,17.91,17.93,103200.0,12.8409,12.8409,12.8123,12.8266,103200.0
2013-01-22 10:10:00,17.93,17.93,17.89,17.91,90400.0,12.8266,12.8266,12.798,12.8123,90400.0
2013-01-22 10:15:00,17.92,17.92,17.89,17.9,88400.0,12.8195,12.8195,12.798,12.8052,88400.0
2013-01-22 10:20:00,17.9,17.92,17.9,17.9,62800.0,12.8052,12.8195,12.8052,12.8052,62800.0
2013-01-22 10:25:00,17.9,17.91,17.88,17.89,45600.0,12.8052,12.8123,12.7908,12.798,45600.0
2013-01-22 10:30:00,17.89,17.9,17.89,17.89,263200.0,12.798,12.8052,12.798,12.798,263200.0
2013-01-22 10:35:00,17.89,17.91,17.89,17.9,79600.0,12.798,12.8123,12.798,12.8052,79600.0
2013-01-22 10:40:00,17.9,17.93,17.9,17.93,164000.0,12.8052,12.8266,12.8052,12.8266,164000.0
2013-01-22 10:45:00,17.93,17.95,17.93,17.93,37600.0,12.8266,12.8409,12.8266,12.8266,37600.0
2013-01-22 10:50:00,17.92,17.94,17.92,17.94,54400.0,12.8195,12.8338,12.8195,12.8338,54400.0
2013-01-22 10:55:00,17.94,17.94,17.89,17.92,118800.0,12.8338,12.8338,12.798,12.8195,118800.0
2013-01-22 11:00:00,17.92,17.93,17.91,17.93,40800.0,12.8195,12.8266,12.8123,12.8266,40800.0
2013-01-22 11:05:00,17.93,17.93,17.92,17.93,30800.0,12.8266,12.8266,12.8195,12.8266,30800.0
2013-01-22 11:10:00,17.93,17.95,17.92,17.93,60400.0,12.8266,12.8409,12.8195,12.8266,60400.0
2013-01-22 11:15:00,17.93,17.95,17.93,17.94,56400.0,12.8266,12.8409,12.8266,12.8338,56400.0
2013-01-22 11:20:00,17.94,17.96,17.94,17.95,33600.0,12.8338,12.8481,12.8338,12.8409,33600.0
2013-01-22 11:25:00,17.95,17.96,17.94,17.94,45200.0,12.8409,12.8481,12.8338,12.8338,45200.0
2013-01-22 11:30:00,17.94,17.95,17.93,17.93,104400.0,12.8338,12.8409,12.8266,12.8266,104400.0
2013-01-22 11:35:00,17.93,17.94,17.93,17.94,44800.0,12.8266,12.8338,12.8266,12.8338,44800.0
2013-01-22 11:40:00,17.95,17.95,17.94,17.94,24400.0,12.8409,12.8409,12.8338,12.8338,24400.0
2013-01-22 11:45:00,17.94,17.94,17.93,17.94,38800.0,12.8338,12.8338,12.8266,12.8338,38800.0
2013-01-22 11:50:00,17.93,17.94,17.93,17.94,40400.0,12.8266,12.8338,12.8266,12.8338,40400.0
2013-01-22 11:55:00,17.94,17.96,17.94,17.95,45600.0,12.8338,12.8481,12.8338,12.8409,45600.0
2013-01-22 12:00:00,17.95,17.96,17.95,17.95,51200.0,12.8409,12.8481,12.8409,12.8409,51200.0
2013-01-22 12:05:00,17.96,17.97,17.95,17.97,72800.0,12.8481,12.8552,12.8409,12.8552,72800.0
2013-01-22 12:10:00,17.96,17.97,17.96,17.97,51600.0,12.8481,12.8552,12.8481,12.8552,51600.0
2013-01-22 12:15:00,17.97,17.97,17.96,17.96,107200.0,12.8552,12.8552,12.8481,12.8481,107200.0
2013-01-22 12:20:00,17.96,17.97,17.96,17.97,54800.0,12.8481,12.8552,12.8481,12.8552,54800.0
2013-01-22 12:25:00,17.97,17.97,17.95,17.95,129200.0,12.8552,12.8552,12.8409,12.8409,129200.0
2013-01-22 12:30:00,17.95,17.96,17.95,17.96,44800.0,12.8409,12.8481,12.8409,12.8481,44800.0
2013-01-22 12:35:00,17.96,17.96,17.96,17.96,62400.0,12.8481,12.8481,12.8481,12.8481,62400.0
2013-01-22 12:40:00,17.96,17.96,17.95,17.96,86400.0,12.8481,12.8481,12.8409,12.8481,86400.0
2013-01-22 12:45:00,17.95,17.95,17.93,17.93,39600.0,12.8409,12.8409,12.8266,12.8266,39600.0
2013-01-22 12:50:00,17.94,17.95,17.93,17.93,63200.0,12.8338,12.8409,12.8266,12.8266,63200.0
2013-01-22 12:55:00,17.93,17.95,17.93,17.94,42000.0,12.8266,12.8409,12.8266,12.8338,42000.0
2013-01-22 13:00:00,17.93,17.95,17.93,17.94,35600.0,12.8266,12.8409,12.8266,12.8338,35600.0
2013-01-22 13:05:00,17.94,17.94,17.93,17.93,40400.0,12.8338,12.8338,12.8266,12.8266,40400.0
2013-01-22 13:10:00,17.94,17.94,17.93,17.93,44400.0,12.8338,12.8338,12.8266,12.8266,44400.0
2013-01-22 13:15:00,17.93,17.95,17.93,17.94,92000.0,12.8266,12.8409,12.8266,12.8338,92000.0
2013-01-22 13:20:00,17.94,17.95,17.93,17.93,83200.0,12.8338,12.8409,12.8266,12.8266,83200.0
2013-01-22 13:25:00,17.93,17.94,17.93,17.94,81600.0,12.8266,12.8338,12.8266,12.8338,81600.0
2013-01-22 13:30:00,17.94,17.94,17.93,17.93,52800.0,12.8338,12.8338,12.8266,12.8266,52800.0
2013-01-22 13:35:00,17.93,17.94,17.93,17.93,39600.0,12.8266,12.8338,12.8266,12.8266,39600.0
2013-01-22 13:40:00,17.93,17.93,17.92,17.92,48000.0,12.8266,12.8266,12.8195,12.8195,48000.0
2013-01-22 13:45:00,17.92,17.93,17.91,17.93,51200.0,12.8195,12.8266,12.8123,12.8266,51200.0
2013-01-22 13:50:00,17.93,17.93,17.92,17.93,71200.0,12.8266,12.8266,12.8195,12.8266,71200.0
2013-01-22 13:55:00,17.93,17.93,17.92,17.93,60000.0,12.8266,12.8266,12.8195,12.8266,60000.0
2013-01-22 14:00:00,17.93,17.93,17.92,17.93,99200.0,12.8266,12.8266,12.8195,12.8266,99200.0
2013-01-22 14:05:00,17.93,17.93,17.93,17.93,70000.0,12.8266,12.8266,12.8266,12.8266,70000.0
2013-01-22 14:10:00,17.93,17.93,17.92,17.92,59600.0,12.8266,12.8266,12.8195,12.8195,59600.0
2013-01-22 14:15:00,17.93,17.94,17.93,17.93,75600.0,12.8266,12.8338,12.8266,12.8266,75600.0
2013-01-22 14:20:00,17.93,17.94,17.93,17.93,37600.0,12.8266,12.8338,12.8266,12.8266,37600.0
2013-01-22 14:25:00,17.93,17.94,17.93,17.94,101200.0,12.8266,12.8338,12.8266,12.8338,101200.0
2013-01-22 14:30:00,17.94,17.95,17.94,17.95,72000.0,12.8338,12.8409,12.8338,12.8409,72000.0
2013-01-22 14:35:00,17.95,17.96,17.93,17.95,330000.0,12.8409,12.8481,12.8266,12.8409,330000.0
2013-01-22 14:40:00,17.95,17.97,17.95,17.96,193600.0,12.8409,12.8552,12.8409,12.8481,193600.0
2013-01-22 14:45:00,17.96,17.98,17.96,17.98,105600.0,12.8481,12.8624,12.8481,12.8624,105600.0
2013-01-22 14:50:00,17.98,17.98,17.96,17.98,170800.0,12.8624,12.8624,12.8481,12.8624,170800.0
2013-01-22 14:55:00,17.98,17.98,17.97,17.98,44000.0,12.8624,12.8624,12.8552,12.8624,44000.0
2013-01-22 15:00:00,17.98,17.98,17.96,17.97,122000.0,12.8624,12.8624,12.8481,12.8552,122000.0
2013-01-22 15:05:00,17.97,17.99,17.97,17.98,104800.0,12.8552,12.8695,12.8552,12.8624,104800.0
2013-01-22 15:10:00,17.98,17.99,17.97,17.99,87200.0,12.8624,12.8695,12.8552,12.8695,87200.0
2013-01-22 15:15:00,17.99,17.99,17.97,17.98,64000.0,12.8695,12.8695,12.8552,12.8624,64000.0
2013-01-22 15:20:00,17.98,18.0,17.97,18.0,144400.0,12.8624,12.8767,12.8552,12.8767,144400.0
2013-01-22 15:25:00,18.0,18.0,17.98,17.99,124000.0,12.8767,12.8767,12.8624,12.8695,124000.0
2013-01-22 15:30:00,17.99,18.0,17.99,17.99,151200.0,12.8695,12.8767,12.8695,12.8695,151200.0
2013-01-22 15:35:00,17.99,18.0,17.98,17.99,144800.0,12.8695,12.8767,12.8624,12.8695,144800.0
2013-01-22 15:40:00,17.99,18.01,17.99,18.0,207600.0,12.8695,12.8838,12.8695,12.8767,207600.0
2013-01-22 15:45:00,18.0,18.0,17.98,17.99,188000.0,12.8767,12.8767,12.8624,12.8695,188000.0
2013-01-22 15:50:00,17.99,17.99,17.96,17.96,242400.0,12.8695,12.8695,12.8481,12.8481,242400.0
2013-01-22 15:55:00,17.96,18.0,17.96,18.0,528400.0,12.8481,12.8767,12.8481,12.8767,528400.0
2013-01-23 09:30:00,17.9,17.94,17.85,17.9,249200.0,12.8052,12.8338,12.7694,12.8052,249200.0
2013-01-23 09:35:00,17.9,17.91,17.88,17.88,65200.0,12.8052,12.8123,12.7908,12.7908,65200.0
2013-01-23 09:40:00,17.89,17.93,17.88,17.91,78800.0,12.798,12.8266,12.7908,12.8123,78800.0
2013-01-23 09:45:00,17.91,17.92,17.88,17.88,36800.0,12.8123,12.8195,12.7908,12.7908,36800.0
2013-01-23 09:50:00,17.88,17.9,17.88,17.88,36000.0,12.7908,12.8052,12.7908,12.7908,36000.0
2013-01-23 09:55:00,17.88,17.89,17.86,17.88,75200.0,12.7908,12.798,12.7765,12.7908,75200.0
2013-01-23 10:00:00,17.88,17.91,17.87,17.91,68800.0,12.7908,12.8123,12.7837,12.8123,68800.0
2013-01-23 10:05:00,17.91,17.92,17.91,17.91,112400.0,12.8123,12.8195,12.8123,12.8123,112400.0
2013-01-23 10:10:00,17.91,17.92,17.9,17.92,110400.0,12.8123,12.8195,12.8052,12.8195,110400.0
2013-01-23 10:15:00,17.92,17.92,17.91,17.92,36800.0,12.8195,12.8195,12.8123,12.8195,36800.0
2013-01-23 10:20:00,17.91,17.92,17.89,17.91,65600.0,12.8123,12.8195,12.798,12.8123,65600.0
2013-01-23 10:25:00,17.91,17.91,17.88,17.88,47600.0,12.8123,12.8123,12.7908,12.7908,47600.0
2013-01-23 10:30:00,17.89,17.89,17.86,17.87,68000.0,12.798,12.798,12.7765,12.7837,68000.0
2013-01-23 10:35:00,17.86,17.87,17.85,17.85,56800.0,12.7765,12.7837,12.7694,12.7694,56800.0
2013-01-23 10:40:00,17.85,17.86,17.84,17.85,117600.0,12.7694,12.7765,12.7622,12.7694,117600.0
2013-01-23 10:45:00,17.84,17.88,17.84,17.88,68000.0,12.7622,12.7908,12.7622,12.7908,68000.0
2013-01-23 10:50:00,17.88,17.88,17.85,17.85,83200.0,12.7908,12.7908,12.7694,12.7694,83200.0
2013-01-23 10:55:00,17.86,17.88,17.86,17.88,43200.0,12.7765,12.7908,12.7765,12.7908,43200.0
2013-01-23 11:00:00,17.89,17.9,17.88,17.9,79200.0,12.798,12.8052,12.7908,12.8052,79200.0
2013-01-23 11:05:00,17.9,17.91,17.9,17.9,69200.0,12.8052,12.8123,12.8052,12.8052,69200.0
2013-01-23 11:10:00,17.9,17.9,17.89,17.89,52000.0,12.8052,12.8052,12.798,12.798,52000.0
2013-01-23 11:15:00,17.89,17.91,17.89,17.9,58400.0,12.798,12.8123,12.798,12.8052,58400.0
2013-01-23 11:20:00,17.9,17.91,17.89,17.9,89600.0,12.8052,12.8123,12.798,12.8052,89600.0
2013-01-23 11:25:00,17.9,17.9,17.88,17.88,113600.0,12.8052,12.8052,12.7908,12.7908,113600.0
2013-01-23 11:30:00,17.88,17.92,17.88,17.91,49200.0,12.7908,12.8195,12.7908,12.8123,49200.0
2013-01-23 11:35:00,17.92,17.92,17.89,17.91,105200.0,12.8195,12.8195,12.798,12.8123,105200.0
2013-01-23 11:40:00,17.91,17.91,17.87,17.87,43600.0,12.8123,12.8123,12.7837,12.7837,43600.0
2013-01-23 11:45:00,17.87,17.88,17.86,17.87,72400.0,12.7837,12.7908,12.7765,12.7837,72400.0
2013-01-23 11:50:00,17.87,17.89,17.87,17.89,48800.0,12.7837,12.798,12.7837,12.798,48800.0
2013-01-23 11:55:00,17.89,17.89,17.88,17.89,32000.0,12.798,12.798,12.7908,12.798,32000.0
2013-01-23 12:00:00,17.89,17.9,17.87,17.89,105600.0,12.798,12.8052,12.7837,12.798,105600.0
2013-01-23 12:05:00,17.89,17.91,17.89,17.91,57600.0,12.798,12.8123,12.798,12.8123,57600.0
2013-01-23 12:10:00,17.91,17.91,17.89,17.9,51600.0,12.8123,12.8123,12.798,12.8052,51600.0
2013-01-23 12:15:00,17.9,17.9,17.88,17.88,68800.0,12.8052,12.8052,12.7908,12.7908,68800.0
2013-01-23 12:20:00,17.88,17.89,17.88,17.88,28400.0,12.7908,12.798,12.7908,12.7908,28400.0
2013-01-23 12:25:00,17.88,17.89,17.88,17.89,31600.0,12.7908,12.798,12.7908,12.798,31600.0
2013-01-23 12:30:00,17.89,17.89,17.87,17.88,31200.0,12.798,12.798,12.7837,12.7908,31200.0
2013-01-23 12:35:00,17.88,17.88,17.86,17.86,35600.0,12.7908,12.7908,12.7765,12.7765,35600.0
2013-01-23 12:40:00,17.86,17.89,17.86,17.89,41200.0,12.7765,12.798,12.7765,12.798,41200.0
2013-01-23 12:45:00,17.89,17.89,17.88,17.89,16800.0,12.798,12.798,12.7908,12.798,16800.0
2013-01-23 12:50:00,17.89,17.9,17.89,17.9,18000.0,12.798,12.8052,12.798,12.8052,18000.0
2013-01-23 12:55:00,17.9,17.91,17.9,17.91,54400.0,12.8052,12.8123,12.8052,12.8123,54400.0
2013-01-23 13:00:00,17.91,17.92,17.91,17.91,31600.0,12.8123,12.8195,12.8123,12.8123,31600.0
2013-01-23 13:05:00,17.91,17.91,17.9,17.9,19600.0,12.8123,12.8123,12.8052,12.8052,19600.0
2013-01-23 13:10:00,17.9,17.92,17.9,17.91,26000.0,12.8052,12.8195,12.8052,12.8123,26000.0
2013-01-23 13:15:00,17.91,17.92,17.9,17.92,61200.0,12.8123,12.8195,12.8052,12.8195,61200.0
2013-01-23 13:20:00,17.92,17.92,17.91,17.92,51600.0,12.8195,12.8195,12.8123,12.8195,51600.0
2013-01-23 13:25:00,17.92,17.92,17.91,17.91,40400.0,12.8195,12.8195,12.8123,12.8123,40400.0
2013-01-23 13:30:00,17.91,17.92,17.9,17.9,67600.0,12.8123,12.8195,12.8052,12.8052,67600.0
2013-01-23 13:35:00,17.9,17.91,17.89,17.9,40800.0,12.8052,12.8123,12.798,12.8052,40800.0
2013-01-23 13:40:00,17.9,17.92,17.9,17.92,33600.0,12.8052,12.8195,12.8052,12.8195,33600.0
2013-01-23 13:45:00,17.92,17.93,17.92,17.93,22800.0,12.8195,12.8266,12.8195,12.8266,22800.0
2013-01-23 13:50:00,17.93,17.93,17.93,17.93,27200.0,12.8266,12.8266,12.8266,12.8266,27200.0
2013-01-23 13:55:00,17.93,17.95,17.93,17.95,62400.0,12.8266,12.8409,12.8266,12.8409,62400.0
2013-01-23 14:00:00,17.95,17.96,17.94,17.95,72800.0,12.8409,12.8481,12.8338,12.8409,72800.0
2013-01-23 14:05:00,17.95,17.96,17.94,17.95,24400.0,12.8409,12.8481,12.8338,12.8409,24400.0
2013-01-23 14:10:00,17.94,17.95,17.93,17.93,93200.0,12.8338,12.8409,12.8266,12.8266,93200.0
2013-01-23 14:15:00,17.93,17.93,17.93,17.93,19200.0,12.8266,12.8266,12.8266,12.8266,19200.0
2013-01-23 14:20:00,17.93,17.93,17.93,17.93,27600.0,12.8266,12.8266,12.8266,12.8266,27600.0
2013-01-23 14:25:00,17.93,17.94,17.93,17.93,34400.0,12.8266,12.8338,12.8266,12.8266,34400.0
2013-01-23 14:30:00,17.93,17.94,17.93,17.93,32800.0,12.8266,12.8338,12.8266,12.8266,32800.0
2013-01-23 14:35:00,17.93,17.94,17.93,17.93,50400.0,12.8266,12.8338,12.8266,12.8266,50400.0
2013-01-23 14:40:00,17.93,17.93,17.92,17.93,36000.0,12.8266,12.8266,12.8195,12.8266,36000.0
2013-01-23 14:45:00,17.92,17.93,17.92,17.93,34400.0,12.8195,12.8266,12.8195,12.8266,34400.0
2013-01-23 14:50:00,17.93,17.93,17.92,17.93,54000.0,12.8266,12.8266,12.8195,12.8266,54000.0
2013-01-23 14:55:00,17.93,17.94,17.93,17.94,23200.0,12.8266,12.8338,12.8266,12.8338,23200.0
2013-01-23 15:00:00,17.94,17.94,17.93,17.93,60000.0,12.8338,12.8338,12.8266,12.8266,60000.0
2013-01-23 15:05:00,17.93,17.94,17.93,17.93,73600.0,12.8266,12.8338,12.8266,12.8266,73600.0
2013-01-23 15:10:00,17.93,17.94,17.93,17.93,83200.0,12.8266,12.8338,12.8266,12.8266,83200.0
2013-01-23 15:15:00,17.93,17.95,17.93,17.95,68400.0,12.8266,12.8409,12.8266,12.8409,68400.0
2013-01-23 15:20:00,17.95,17.96,17.94,17.94,80000.0,12.8409,12.8481,12.8338,12.8338,80000.0
2013-01-23 15:25:00,17.94,17.95,17.93,17.94,118000.0,12.8338,12.8409,12.8266,12.8338,118000.0
2013-01-23 15:30:00,17.94,17.95,17.93,17.94,164400.0,12.8338,12.8409,12.8266,12.8338,164400.0
2013-01-23 15:35:00,17.94,17.95,17.94,17.94,56400.0,12.8338,12.8409,12.8338,12.8338,56400.0
2013-01-23 15:40:00,17.95,17.95,17.93,17.94,94800.0,12.8409,12.8409,12.8266,12.8338,94800.0
2013-01-23 15:45:00,17.94,17.94,17.93,17.94,73600.0,12.8338,12.8338,12.8266,12.8338,73600.0
2013-01-23 15:50:00,17.94,17.95,17.93,17.95,140800.0,12.8338,12.8409,12.8266,12.8409,140800.0
2013-01-23 15:55:00,17.95,17.95,17.94,17.95,287600.0,12.8409,12.8409,12.8338,12.8409,287600.0
2013-01-24 09:30:00,17.96,18.09,17.93,18.08,217200.0,12.8481,12.9411,12.8266,12.9339,217200.0
2013-01-24 09:35:00,18.07,18.08,17.97,18.01,44800.0,12.9268,12.9339,12.8552,12.8838,44800.0
2013-01-24 09:40:00,18.01,18.07,18.01,18.05,38400.0,12.8838,12.9268,12.8838,12.9125,38400.0
2013-01-24 09:45:00,18.05,18.05,18.0,18.0,44800.0,12.9125,12.9125,12.8767,12.8767,44800.0
2013-01-24 09:50:00,18.01,18.01,17.99,18.0,68000.0,12.8838,12.8838,12.8695,12.8767,68000.0
2013-01-24 09:55:00,17.99,18.01,17.99,18.01,47600.0,12.8695,12.8838,12.8695,12.8838,47600.0
2013-01-24 10:00:00,18.0,18.04,18.0,18.04,64000.0,12.8767,12.9053,12.8767,12.9053,64000.0
2013-01-24 10:05:00,18.04,18.05,18.03,18.04,72400.0,12.9053,12.9125,12.8981,12.9053,72400.0
2013-01-24 10:10:00,18.03,18.04,18.01,18.02,71600.0,12.8981,12.9053,12.8838,12.891,71600.0
2013-01-24 10:15:00,18.02,18.02,17.99,18.01,44800.0,12.891,12.891,12.8695,12.8838,44800.0
2013-01-24 10:20:00,18.01,18.03,18.0,18.01,11600.0,12.8838,12.8981,12.8767,12.8838,11600.0
2013-01-24 10:25:00,18.01,18.03,18.01,18.02,20800.0,12.8838,12.8981,12.8838,12.891,20800.0
2013-01-24 10:30:00,18.02,18.03,18.0,18.0,20400.0,12.891,12.8981,12.8767,12.8767,20400.0
2013-01-24 10:35:00,18.01,18.01,18.01,18.01,10000.0,12.8838,12.8838,12.8838,12.8838,10000.0
2013-01-24 10:40:00,18.02,18.03,18.0,18.0,17200.0,12.891,12.8981,12.8767,12.8767,17200.0
2013-01-24 10:45:00,18.0,18.02,18.0,18.0,36800.0,12.8767,12.891,12.8767,12.8767,36800.0
2013-01-24 10:50:00,18.01,18.03,18.01,18.03,11600.0,12.8838,12.8981,12.8838,12.8981,11600.0
2013-01-24 10:55:00,18.03,18.03,18.01,18.01,59200.0,12.8981,12.8981,12.8838,12.8838,59200.0
2013-01-24 11:00:00,18.01,18.04,18.01,18.04,56000.0,12.8838,12.9053,12.8838,12.9053,56000.0
2013-01-24 11:05:00,18.03,18.04,18.03,18.03,33200.0,12.8981,12.9053,12.8981,12.8981,33200.0
2013-01-24 11:10:00,18.03,18.05,18.03,18.05,22000.0,12.8981,12.9125,12.8981,12.9125,22000.0
2013-01-24 11:15:00,18.05,18.05,18.03,18.04,19200.0,12.9125,12.9125,12.8981,12.9053,19200.0
2013-01-24 11:20:00,18.04,18.05,18.03,18.04,18400.0,12.9053,12.9125,12.8981,12.9053,18400.0
2013-01-24 11:25:00,18.04,18.05,18.03,18.04,36800.0,12.9053,12.9125,12.8981,12.9053,36800.0
2013-01-24 11:30:00,18.04,18.05,18.03,18.04,60400.0,12.9053,12.9125,12.8981,12.9053,60400.0
2013-01-24 11:35:00,18.04,18.05,18.03,18.03,39200.0,12.9053,12.9125,12.8981,12.8981,39200.0
2013-01-24 11:40:00,18.03,18.03,18.02,18.02,25600.0,12.8981,12.8981,12.891,12.891,25600.0
2013-01-24 11:45:00,18.03,18.03,18.0,18.0,26000.0,12.8981,12.8981,12.8767,12.8767,26000.0
2013-01-24 11:50:00,18.0,18.02,18.0,18.0,13200.0,12.8767,12.891,12.8767,12.8767,13200.0
2013-01-24 11:55:00,18.0,18.01,18.0,18.01,14400.0,12.8767,12.8838,12.8767,12.8838,14400.0
2013-01-24 12:00:00,18.01,18.02,18.0,18.01,140800.0,12.8838,12.891,12.8767,12.8838,140800.0
2013-01-24 12:05:00,18.02,18.02,18.0,18.01,40400.0,12.891,12.891,12.8767,12.8838,40400.0
2013-01-24 12:10:00,18.01,18.02,18.0,18.01,26000.0,12.8838,12.891,12.8767,12.8838,26000.0
2013-01-24 12:15:00,18.01,18.01,17.99,18.0,24800.0,12.8838,12.8838,12.8695,12.8767,24800.0
2013-01-24 12:20:00,18.0,18.02,18.0,18.02,40800.0,12.8767,12.891,12.8767,12.891,40800.0
2013-01-24 12:25:00,18.02,18.02,18.0,18.01,20800.0,12.891,12.891,12.8767,12.8838,20800.0
2013-01-24 12:30:00,18.0,18.01,17.99,18.0,23600.0,12.8767,12.8838,12.8695,12.8767,23600.0
2013-01-24 12:35:00,18.0,18.0,17.98,17.98,34800.0,12.8767,12.8767,12.8624,12.8624,34800.0
2013-01-24 12:40:00,17.98,18.0,17.98,17.99,34000.0,12.8624,12.8767,12.8624,12.8695,34000.0
2013-01-24 12:45:00,17.98,18.0,17.98,17.99,26800.0,12.8624,12.8767,12.8624,12.8695,26800.0
2013-01-24 12:50:00,17.99,18.0,17.99,18.0,20800.0,12.8695,12.8767,12.8695,12.8767,20800.0
2013-01-24 12:55:00,17.99,18.0,17.99,17.99,45200.0,12.8695,12.8767,12.8695,12.8695,45200.0
2013-01-24 13:00:00,17.99,18.01,17.99,18.0,21200.0,12.8695,12.8838,12.8695,12.8767,21200.0
2013-01-24 13:05:00,18.0,18.0,17.99,18.0,34400.0,12.8767,12.8767,12.8695,12.8767,34400.0
2013-01-24 13:10:00,17.99,18.0,17.99,18.0,17200.0,12.8695,12.8767,12.8695,12.8767,17200.0
2013-01-24 13:15:00,18.0,18.01,17.99,18.0,39600.0,12.8767,12.8838,12.8695,12.8767,39600.0
2013-01-24 13:20:00,18.0,18.01,17.99,17.99,16400.0,12.8767,12.8838,12.8695,12.8695,16400.0
2013-01-24 13:25:00,18.0,18.0,17.99,18.0,18000.0,12.8767,12.8767,12.8695,12.8767,18000.0
2013-01-24 13:30:00,18.0,18.0,17.98,17.99,26800.0,12.8767,12.8767,12.8624,12.8695,26800.0
2013-01-24 13:35:00,17.99,18.0,17.99,17.99,20000.0,12.8695,12.8767,12.8695,12.8695,20000.0
2013-01-24 13:40:00,17.99,18.0,17.98,17.99,19600.0,12.8695,12.8767,12.8624,12.8695,19600.0
2013-01-24 13:45:00,17.99,17.99,17.97,17.97,29600.0,12.8695,12.8695,12.8552,12.8552,29600.0
2013-01-24 13:50:00,17.97,18.0,17.97,17.99,60000.0,12.8552,12.8767,12.8552,12.8695,60000.0
2013-01-24 13:55:00,17.99,17.99,17.98,17.99,28800.0,12.8695,12.8695,12.8624,12.8695,28800.0
2013-01-24 14:00:00,17.98,17.99,17.98,17.99,24800.0,12.8624,12.8695,12.8624,12.8695,24800.0
2013-01-24 14:05:00,17.99,18.0,17.99,18.0,23200.0,12.8695,12.8767,12.8695,12.8767,23200.0
2013-01-24 14:10:00,18.0,18.0,17.99,17.99,26800.0,12.8767,12.8767,12.8695,12.8695,26800.0
2013-01-24 14:15:00,17.99,17.99,17.98,17.99,22400.0,12.8695,12.8695,12.8624,12.8695,22400.0
2013-01-24 14:20:00,17.99,17.99,17.98,17.98,35600.0,12.8695,12.8695,12.8624,12.8624,35600.0
2013-01-24 14:25:00,17.98,17.99,17.98,17.99,33200.0,12.8624,12.8695,12.8624,12.8695,33200.0
2013-01-24 14:30:00,17.99,18.0,17.98,18.0,45200.0,12.8695,12.8767,12.8624,12.8767,45200.0
2013-01-24 14:35:00,18.0,18.01,18.0,18.0,48400.0,12.8767,12.8838,12.8767,12.8767,48400.0
2013-01-24 14:40:00,18.0,18.02,17.99,18.01,34800.0,12.8767,12.891,12.8695,12.8838,34800.0
2013-01-24 14:45:00,18.02,18.03,18.01,18.02,48800.0,12.891,12.8981,12.8838,12.891,48800.0
2013-01-24 14:50:00,18.01,18.02,18.01,18.02,40400.0,12.8838,12.891,12.8838,12.891,40400.0
2013-01-24 14:55:00,18.02,18.02,18.02,18.02,34000.0,12.891,12.891,12.891,12.891,34000.0
2013-01-24 15:00:00,18.02,18.03,18.01,18.03,66800.0,12.891,12.8981,12.8838,12.8981,66800.0
2013-01-24 15:05:00,18.02,18.04,18.02,18.02,59200.0,12.891,12.9053,12.891,12.891,59200.0
2013-01-24 15:10:00,18.02,18.04,18.02,18.03,54000.0,12.891,12.9053,12.891,12.8981,54000.0
2013-01-24 15:15:00,18.03,18.04,18.03,18.04,82000.0,12.8981,12.9053,12.8981,12.9053,82000.0
2013-01-24 15:20:00,18.04,18.05,18.03,18.04,101200.0,12.9053,12.9125,12.8981,12.9053,101200.0
2013-01-24 15:25:00,18.05,18.05,18.03,18.03,56000.0,12.9125,12.9125,12.8981,12.8981,56000.0
2013-01-24 15:30:00,18.03,18.04,18.02,18.03,70800.0,12.8981,12.9053,12.891,12.8981,70800.0
2013-01-24 15:35:00,18.03,18.05,18.03,18.04,115200.0,12.8981,12.9125,12.8981,12.9053,115200.0
2013-01-24 15:40:00,18.04,18.05,18.04,18.05,134400.0,12.9053,12.9125,12.9053,12.9125,134400.0
2013-01-24 15:45:00,18.04,18.04,18.02,18.04,230000.0,12.9053,12.9053,12.891,12.9053,230000.0
2013-01-24 15:50:00,18.04,18.04,18.02,18.02,117200.0,12.9053,12.9053,12.891,12.891,117200.0
2013-01-24 15:55:00,18.02,18.03,18.01,18.03,268400.0,12.891,12.8981,12.8838,12.8981,268400.0
2013-01-25 09:30:00,18.11,18.11,18.04,18.06,257600.0,12.9554,12.9554,12.9053,12.9196,257600.0
2013-01-25 09:35:00,18.06,18.11,18.04,18.04,72400.0,12.9196,12.9554,12.9053,12.9053,72400.0
2013-01-25 09:40:00,18.04,18.05,18.03,18.03,62000.0,12.9053,12.9125,12.8981,12.8981,62000.0
2013-01-25 09:45:00,18.03,18.03,17.96,17.97,72400.0,12.8981,12.8981,12.8481,12.8552,72400.0
2013-01-25 09:50:00,17.97,18.0,17.97,17.98,34000.0,12.8552,12.8767,12.8552,12.8624,34000.0
2013-01-25 09:55:00,17.99,17.99,17.95,17.95,32400.0,12.8695,12.8695,12.8409,12.8409,32400.0
2013-01-25 10:00:00,17.95,17.96,17.92,17.94,54000.0,12.8409,12.8481,12.8195,12.8338,54000.0
2013-01-25 10:05:00,17.94,17.96,17.94,17.96,21600.0,12.8338,12.8481,12.8338,12.8481,21600.0
2013-01-25 10:10:00,17.96,17.97,17.94,17.95,24000.0,12.8481,12.8552,12.8338,12.8409,24000.0
2013-01-25 10:15:00,17.95,17.97,17.94,17.96,24400.0,12.8409,12.8552,12.8338,12.8481,24400.0
2013-01-25 10:20:00,17.97,17.97,17.93,17.93,54400.0,12.8552,12.8552,12.8266,12.8266,54400.0
2013-01-25 10:25:00,17.93,17.94,17.92,17.93,47600.0,12.8266,12.8338,12.8195,12.8266,47600.0
2013-01-25 10:30:00,17.94,17.95,17.93,17.93,18400.0,12.8338,12.8409,12.8266,12.8266,18400.0
2013-01-25 10:35:00,17.94,17.95,17.93,17.95,19200.0,12.8338,12.8409,12.8266,12.8409,19200.0
2013-01-25 10:40:00,17.95,17.95,17.93,17.93,17200.0,12.8409,12.8409,12.8266,12.8266,17200.0
2013-01-25 10:45:00,17.93,17.94,17.93,17.94,46400.0,12.8266,12.8338,12.8266,12.8338,46400.0
2013-01-25 10:50:00,17.95,17.95,17.94,17.94,23600.0,12.8409,12.8409,12.8338,12.8338,23600.0
2013-01-25 10:55:00,17.94,17.97,17.94,17.95,18400.0,12.8338,12.8552,12.8338,12.8409,18400.0
2013-01-25 11:00:00,17.95,17.97,17.95,17.95,37200.0,12.8409,12.8552,12.8409,12.8409,37200.0
2013-01-25 11:05:00,17.95,17.97,17.95,17.95,95600.0,12.8409,12.8552,12.8409,12.8409,95600.0
2013-01-25 11:10:00,17.95,17.96,17.95,17.95,31200.0,12.8409,12.8481,12.8409,12.8409,31200.0
2013-01-25 11:15:00,17.95,17.96,17.93,17.93,20400.0,12.8409,12.8481,12.8266,12.8266,20400.0
2013-01-25 11:20:00,17.93,17.95,17.93,17.94,18000.0,12.8266,12.8409,12.8266,12.8338,18000.0
2013-01-25 11:25:00,17.95,17.96,17.95,17.96,13600.0,12.8409,12.8481,12.8409,12.8481,13600.0
2013-01-25 11:30:00,17.96,17.97,17.96,17.97,23600.0,12.8481,12.8552,12.8481,12.8552,23600.0
2013-01-25 11:35:00,17.98,17.99,17.97,17.97,39600.0,12.8624,12.8695,12.8552,12.8552,39600.0
2013-01-25 11:40:00,17.97,17.98,17.97,17.98,15600.0,12.8552,12.8624,12.8552,12.8624,15600.0
2013-01-25 11:45:00,17.98,17.99,17.98,17.99,9200.0,12.8624,12.8695,12.8624,12.8695,9200.0
2013-01-25 11:50:00,17.99,17.99,17.98,17.98,39600.0,12.8695,12.8695,12.8624,12.8624,39600.0
2013-01-25 11:55:00,17.98,17.99,17.98,17.98,28800.0,12.8624,12.8695,12.8624,12.8624,28800.0
2013-01-25 12:00:00,17.99,17.99,17.98,17.99,27600.0,12.8695,12.8695,12.8624,12.8695,27600.0
2013-01-25 12:05:00,17.99,18.01,17.99,18.01,25200.0,12.8695,12.8838,12.8695,12.8838,25200.0
2013-01-25 12:10:00,18.01,18.01,18.0,18.0,70800.0,12.8838,12.8838,12.8767,12.8767,70800.0
2013-01-25 12:15:00,18.0,18.02,18.0,18.01,82000.0,12.8767,12.891,12.8767,12.8838,82000.0
2013-01-25 12:20:00,18.01,18.03,18.01,18.03,24400.0,12.8838,12.8981,12.8838,12.8981,24400.0
2013-01-25 12:25:00,18.03,18.04,18.03,18.04,24400.0,12.8981,12.9053,12.8981,12.9053,24400.0
2013-01-25 12:30:00,18.04,18.05,18.04,18.04,16400.0,12.9053,12.9125,12.9053,12.9053,16400.0
2013-01-25 12:35:00,18.04,18.06,18.04,18.06,88800.0,12.9053,12.9196,12.9053,12.9196,88800.0
2013-01-25 12:40:00,18.06,18.07,18.06,18.07,28000.0,12.9196,12.9268,12.9196,12.9268,28000.0
2013-01-25 12:45:00,18.06,18.07,18.05,18.06,38800.0,12.9196,12.9268,12.9125,12.9196,38800.0
2013-01-25 12:50:00,18.05,18.06,18.05,18.06,36000.0,12.9125,12.9196,12.9125,12.9196,36000.0
2013-01-25 12:55:00,18.06,18.07,18.05,18.06,15600.0,12.9196,12.9268,12.9125,12.9196,15600.0
2013-01-25 13:00:00,18.06,18.07,18.06,18.07,37200.0,12.9196,12.9268,12.9196,12.9268,37200.0
2013-01-25 13:05:00,18.07,18.08,18.07,18.08,30400.0,12.9268,12.9339,12.9268,12.9339,30400.0
2013-01-25 13:10:00,18.08,18.09,18.07,18.08,59600.0,12.9339,12.9411,12.9268,12.9339,59600.0
2013-01-25 13:15:00,18.07,18.09,18.07,18.08,46800.0,12.9268,12.9411,12.9268,12.9339,46800.0
2013-01-25 13:20:00,18.08,18.08,18.07,18.08,16800.0,12.9339,12.9339,12.9268,12.9339,16800.0
2013-01-25 13:25:00,18.07,18.08,18.07,18.08,10000.0,12.9268,12.9339,12.9268,12.9339,10000.0
2013-01-25 13:30:00,18.08,18.08,18.07,18.08,28000.0,12.9339,12.9339,12.9268,12.9339,28000.0
2013-01-25 13:35:00,18.08,18.08,18.07,18.08,32800.0,12.9339,12.9339,12.9268,12.9339,32800.0
2013-01-25 13:40:00,18.07,18.09,18.07,18.08,21600.0,12.9268,12.9411,12.9268,12.9339,21600.0
2013-01-25 13:45:00,18.08,18.08,18.07,18.08,16800.0,12.9339,12.9339,12.9268,12.9339,16800.0
2013-01-25 13:50:00,18.08,18.08,18.07,18.07,30800.0,12.9339,12.9339,12.9268,12.9268,30800.0
2013-01-25 13:55:00,18.07,18.08,18.07,18.08,8400.0,12.9268,12.9339,12.9268,12.9339,8400.0
2013-01-25 14:00:00,18.08,18.08,18.07,18.08,31600.0,12.9339,12.9339,12.9268,12.9339,31600.0
2013-01-25 14:05:00,18.08,18.09,18.08,18.09,10800.0,12.9339,12.9411,12.9339,12.9411,10800.0
2013-01-25 14:10:00,18.08,18.09,18.08,18.08,35200.0,12.9339,12.9411,12.9339,12.9339,35200.0
2013-01-25 14:15:00,18.08,18.1,18.08,18.1,17600.0,12.9339,12.9482,12.9339,12.9482,17600.0
2013-01-25 14:20:00,18.1,18.1,18.09,18.09,18000.0,12.9482,12.9482,12.9411,12.9411,18000.0
2013-01-25 14:25:00,18.09,18.1,18.09,18.1,35200.0,12.9411,12.9482,12.9411,12.9482,35200.0
2013-01-25 14:30:00,18.1,18.11,18.1,18.1,53200.0,12.9482,12.9554,12.9482,12.9482,53200.0
2013-01-25 14:35:00,18.1,18.11,18.09,18.09,49200.0,12.9482,12.9554,12.9411,12.9411,49200.0
2013-01-25 14:40:00,18.09,18.09,18.08,18.08,28800.0,12.9411,12.9411,12.9339,12.9339,28800.0
2013-01-25 14:45:00,18.08,18.09,18.08,18.08,27600.0,12.9339,12.9411,12.9339,12.9339,27600.0
2013-01-25 14:50:00,18.08,18.08,18.07,18.08,24400.0,12.9339,12.9339,12.9268,12.9339,24400.0
2013-01-25 14:55:00,18.08,18.09,18.08,18.08,74400.0,12.9339,12.9411,12.9339,12.9339,74400.0
2013-01-25 15:00:00,18.08,18.09,18.07,18.07,59200.0,12.9339,12.9411,12.9268,12.9268,59200.0
2013-01-25 15:05:00,18.07,18.08,18.06,18.08,48400.0,12.9268,12.9339,12.9196,12.9339,48400.0
2013-01-25 15:10:00,18.08,18.09,18.07,18.07,57200.0,12.9339,12.9411,12.9268,12.9268,57200.0
2013-01-25 15:15:00,18.07,18.07,18.06,18.06,20400.0,12.9268,12.9268,12.9196,12.9196,20400.0
2013-01-25 15:20:00,18.06,18.07,18.06,18.06,38400.0,12.9196,12.9268,12.9196,12.9196,38400.0
2013-01-25 15:25:00,18.05,18.07,18.05,18.07,46400.0,12.9125,12.9268,12.9125,12.9268,46400.0
2013-01-25 15:30:00,18.07,18.08,18.06,18.07,93200.0,12.9268,12.9339,12.9196,12.9268,93200.0
2013-01-25 15:35:00,18.07,18.08,18.07,18.08,90000.0,12.9268,12.9339,12.9268,12.9339,90000.0
2013-01-25 15:40:00,18.08,18.08,18.07,18.07,141200.0,12.9339,12.9339,12.9268,12.9268,141200.0
2013-01-25 15:45:00,18.07,18.09,18.05,18.07,173200.0,12.9268,12.9411,12.9125,12.9268,173200.0
2013-01-25 15:50:00,18.08,18.12,18.08,18.12,247200.0,12.9339,12.9625,12.9339,12.9625,247200.0
2013-01-25 15:55:00,18.11,18.13,18.1,18.13,528400.0,12.9554,12.9697,12.9482,12.9697,528400.0
2013-01-28 09:30:00,18.21,18.21,18.03,18.08,150000.0,13.0269,13.0269,12.8981,12.9339,150000.0
2013-01-28 09:35:00,18.07,18.11,18.07,18.09,85200.0,12.9268,12.9554,12.9268,12.9411,85200.0
2013-01-28 09:40:00,18.09,18.1,18.0,18.03,132400.0,12.9411,12.9482,12.8767,12.8981,132400.0
2013-01-28 09:45:00,18.02,18.03,18.0,18.01,68400.0,12.891,12.8981,12.8767,12.8838,68400.0
2013-01-28 09:50:00,18.02,18.08,18.01,18.01,47600.0,12.891,12.9339,12.8838,12.8838,47600.0
2013-01-28 09:55:00,18.01,18.07,18.01,18.06,40800.0,12.8838,12.9268,12.8838,12.9196,40800.0
2013-01-28 10:00:00,18.06,18.06,18.04,18.05,50400.0,12.9196,12.9196,12.9053,12.9125,50400.0
2013-01-28 10:05:00,18.05,18.05,18.03,18.03,68000.0,12.9125,12.9125,12.8981,12.8981,68000.0
2013-01-28 10:10:00,18.03,18.06,18.0,18.01,51200.0,12.8981,12.9196,12.8767,12.8838,51200.0
2013-01-28 10:15:00,18.0,18.01,17.98,17.98,87200.0,12.8767,12.8838,12.8624,12.8624,87200.0
2013-01-28 10:20:00,17.98,17.99,17.98,17.98,54800.0,12.8624,12.8695,12.8624,12.8624,54800.0
2013-01-28 10:25:00,17.99,18.01,17.98,18.01,38400.0,12.8695,12.8838,12.8624,12.8838,38400.0
2013-01-28 10:30:00,18.01,18.01,17.99,18.0,27600.0,12.8838,12.8838,12.8695,12.8767,27600.0
2013-01-28 10:35:00,18.0,18.02,18.0,18.02,50400.0,12.8767,12.891,12.8767,12.891,50400.0
2013-01-28 10:40:00,18.01,18.01,18.0,18.0,69600.0,12.8838,12.8838,12.8767,12.8767,69600.0
2013-01-28 10:45:00,18.0,18.03,17.99,18.02,70400.0,12.8767,12.8981,12.8695,12.891,70400.0
2013-01-28 10:50:00,18.02,18.04,18.02,18.04,30000.0,12.891,12.9053,12.891,12.9053,30000.0
2013-01-28 10:55:00,18.04,18.04,18.02,18.03,24000.0,12.9053,12.9053,12.891,12.8981,24000.0
2013-01-28 11:00:00,18.03,18.04,18.03,18.03,24400.0,12.8981,12.9053,12.8981,12.8981,24400.0
2013-01-28 11:05:00,18.03,18.04,18.02,18.02,32800.0,12.8981,12.9053,12.891,12.891,32800.0
2013-01-28 11:10:00,18.02,18.04,18.02,18.03,36800.0,12.891,12.9053,12.891,12.8981,36800.0
2013-01-28 11:15:00,18.03,18.05,18.03,18.04,48800.0,12.8981,12.9125,12.8981,12.9053,48800.0
2013-01-28 11:20:00,18.04,18.05,18.04,18.04,63600.0,12.9053,12.9125,12.9053,12.9053,63600.0
2013-01-28 11:25:00,18.04,18.06,18.04,18.05,82400.0,12.9053,12.9196,12.9053,12.9125,82400.0
2013-01-28 11:30:00,18.05,18.06,18.05,18.05,62000.0,12.9125,12.9196,12.9125,12.9125,62000.0
2013-01-28 11:35:00,18.05,18.06,18.05,18.05,92000.0,12.9125,12.9196,12.9125,12.9125,92000.0
2013-01-28 11:40:00,18.06,18.06,18.05,18.06,48000.0,12.9196,12.9196,12.9125,12.9196,48000.0
2013-01-28 11:45:00,18.06,18.06,18.05,18.05,20400.0,12.9196,12.9196,12.9125,12.9125,20400.0
2013-01-28 11:50:00,18.05,18.06,18.05,18.05,30400.0,12.9125,12.9196,12.9125,12.9125,30400.0
2013-01-28 11:55:00,18.05,18.06,18.05,18.06,29200.0,12.9125,12.9196,12.9125,12.9196,29200.0
2013-01-28 12:00:00,18.06,18.07,18.05,18.06,45600.0,12.9196,12.9268,12.9125,12.9196,45600.0
2013-01-28 12:05:00,18.05,18.05,18.04,18.05,30000.0,12.9125,12.9125,12.9053,12.9125,30000.0
2013-01-28 12:10:00,18.05,18.05,18.04,18.05,21600.0,12.9125,12.9125,12.9053,12.9125,21600.0
2013-01-28 12:15:00,18.04,18.06,18.04,18.06,26800.0,12.9053,12.9196,12.9053,12.9196,26800.0
2013-01-28 12:20:00,18.06,18.06,18.04,18.05,54400.0,12.9196,12.9196,12.9053,12.9125,54400.0
2013-01-28 12:25:00,18.05,18.06,18.05,18.06,50000.0,12.9125,12.9196,12.9125,12.9196,50000.0
2013-01-28 12:30:00,18.06,18.06,18.05,18.05,40800.0,12.9196,12.9196,12.9125,12.9125,40800.0
2013-01-28 12:35:00,18.05,18.07,18.05,18.07,23200.0,12.9125,12.9268,12.9125,12.9268,23200.0
2013-01-28 12:40:00,18.07,18.07,18.06,18.06,29200.0,12.9268,12.9268,12.9196,12.9196,29200.0
2013-01-28 12:45:00,18.07,18.07,18.06,18.06,24400.0,12.9268,12.9268,12.9196,12.9196,24400.0
2013-01-28 12:50:00,18.06,18.07,18.06,18.07,30800.0,12.9196,12.9268,12.9196,12.9268,30800.0
2013-01-28 12:55:00,18.07,18.08,18.07,18.08,28400.0,12.9268,12.9339,12.9268,12.9339,28400.0
2013-01-28 13:00:00,18.08,18.08,18.08,18.08,20800.0,12.9339,12.9339,12.9339,12.9339,20800.0
2013-01-28 13:05:00,18.08,18.08,18.07,18.07,34400.0,12.9339,12.9339,12.9268,12.9268,34400.0
2013-01-28 13:10:00,18.07,18.09,18.07,18.07,52400.0,12.9268,12.9411,12.9268,12.9268,52400.0
2013-01-28 13:15:00,18.08,18.08,18.06,18.07,46400.0,12.9339,12.9339,12.9196,12.9268,46400.0
2013-01-28 13:20:00,18.07,18.08,18.06,18.07,22800.0,12.9268,12.9339,12.9196,12.9268,22800.0
2013-01-28 13:25:00,18.08,18.08,18.06,18.06,20800.0,12.9339,12.9339,12.9196,12.9196,20800.0
2013-01-28 13:30:00,18.07,18.07,18.07,18.07,18000.0,12.9268,12.9268,12.9268,12.9268,18000.0
2013-01-28 13:35:00,18.07,18.09,18.07,18.09,26400.0,12.9268,12.9411,12.9268,12.9411,26400.0
2013-01-28 13:40:00,18.09,18.09,18.09,18.09,44400.0,12.9411,12.9411,12.9411,12.9411,44400.0
2013-01-28 13:45:00,18.09,18.1,18.09,18.1,24000.0,12.9411,12.9482,12.9411,12.9482,24000.0
2013-01-28 13:50:00,18.09,18.1,18.08,18.1,52800.0,12.9411,12.9482,12.9339,12.9482,52800.0
2013-01-28 13:55:00,18.1,18.12,18.1,18.12,50000.0,12.9482,12.9625,12.9482,12.9625,50000.0
2013-01-28 14:00:00,18.12,18.12,18.11,18.12,51200.0,12.9625,12.9625,12.9554,12.9625,51200.0
2013-01-28 14:05:00,18.12,18.13,18.12,18.13,44000.0,12.9625,12.9697,12.9625,12.9697,44000.0
2013-01-28 14:10:00,18.13,18.15,18.13,18.14,111600.0,12.9697,12.984,12.9697,12.9768,111600.0
2013-01-28 14:15:00,18.14,18.14,18.13,18.14,102000.0,12.9768,12.9768,12.9697,12.9768,102000.0
2013-01-28 14:20:00,18.13,18.14,18.13,18.13,44000.0,12.9697,12.9768,12.9697,12.9697,44000.0
2013-01-28 14:25:00,18.13,18.15,18.13,18.15,47600.0,12.9697,12.984,12.9697,12.984,47600.0
2013-01-28 14:30:00,18.15,18.16,18.15,18.15,49200.0,12.984,12.9911,12.984,12.984,49200.0
2013-01-28 14:35:00,18.15,18.15,18.15,18.15,51200.0,12.984,12.984,12.984,12.984,51200.0
2013-01-28 14:40:00,18.14,18.15,18.14,18.14,43200.0,12.9768,12.984,12.9768,12.9768,43200.0
2013-01-28 14:45:00,18.14,18.15,18.13,18.15,65600.0,12.9768,12.984,12.9697,12.984,65600.0
2013-01-28 14:50:00,18.15,18.15,18.14,18.15,47200.0,12.984,12.984,12.9768,12.984,47200.0
2013-01-28 14:55:00,18.15,18.15,18.13,18.13,42000.0,12.984,12.984,12.9697,12.9697,42000.0
2013-01-28 15:00:00,18.13,18.15,18.13,18.15,64000.0,12.9697,12.984,12.9697,12.984,64000.0
2013-01-28 15:05:00,18.14,18.14,18.12,18.12,105200.0,12.9768,12.9768,12.9625,12.9625,105200.0
2013-01-28 15:10:00,18.12,18.13,18.12,18.13,30800.0,12.9625,12.9697,12.9625,12.9697,30800.0
2013-01-28 15:15:00,18.13,18.14,18.13,18.14,65200.0,12.9697,12.9768,12.9697,12.9768,65200.0
2013-01-28 15:20:00,18.14,18.14,18.11,18.11,94000.0,12.9768,12.9768,12.9554,12.9554,94000.0
2013-01-28 15:25:00,18.11,18.13,18.11,18.13,85600.0,12.9554,12.9697,12.9554,12.9697,85600.0
2013-01-28 15:30:00,18.13,18.14,18.13,18.14,121200.0,12.9697,12.9768,12.9697,12.9768,121200.0
2013-01-28 15:35:00,18.14,18.15,18.14,18.15,48800.0,12.9768,12.984,12.9768,12.984,48800.0
2013-01-28 15:40:00,18.15,18.15,18.14,18.15,135200.0,12.984,12.984,12.9768,12.984,135200.0
2013-01-28 15:45:00,18.15,18.16,18.14,18.15,142400.0,12.984,12.9911,12.9768,12.984,142400.0
2013-01-28 15:50:00,18.15,18.16,18.14,18.14,185200.0,12.984,12.9911,12.9768,12.9768,185200.0
2013-01-28 15:55:00,18.14,18.14,18.1,18.11,466400.0,12.9768,12.9768,12.9482,12.9554,466400.0
2013-01-29 09:30:00,18.13,18.14,18.06,18.07,138400.0,12.9697,12.9768,12.9196,12.9268,138400.0
2013-01-29 09:35:00,18.08,18.21,18.07,18.13,140400.0,12.9339,13.0269,12.9268,12.9697,140400.0
2013-01-29 09:40:00,18.13,18.16,18.1,18.12,126800.0,12.9697,12.9911,12.9482,12.9625,126800.0
2013-01-29 09:45:00,18.11,18.13,18.1,18.1,94400.0,12.9554,12.9697,12.9482,12.9482,94400.0
2013-01-29 09:50:00,18.1,18.11,18.08,18.08,284000.0,12.9482,12.9554,12.9339,12.9339,284000.0
2013-01-29 09:55:00,18.09,18.1,18.07,18.09,84800.0,12.9411,12.9482,12.9268,12.9411,84800.0
2013-01-29 10:00:00,18.09,18.11,18.07,18.08,59600.0,12.9411,12.9554,12.9268,12.9339,59600.0
2013-01-29 10:05:00,18.08,18.1,18.08,18.08,86400.0,12.9339,12.9482,12.9339,12.9339,86400.0
2013-01-29 10:10:00,18.09,18.1,18.08,18.09,56800.0,12.9411,12.9482,12.9339,12.9411,56800.0
2013-01-29 10:15:00,18.09,18.11,18.09,18.11,70400.0,12.9411,12.9554,12.9411,12.9554,70400.0
2013-01-29 10:20:00,18.11,18.11,18.09,18.11,134000.0,12.9554,12.9554,12.9411,12.9554,134000.0
2013-01-29 10:25:00,18.11,18.11,18.09,18.1,70400.0,12.9554,12.9554,12.9411,12.9482,70400.0
2013-01-29 10:30:00,18.1,18.1,18.08,18.1,69600.0,12.9482,12.9482,12.9339,12.9482,69600.0
2013-01-29 10:35:00,18.09,18.1,18.07,18.08,42000.0,12.9411,12.9482,12.9268,12.9339,42000.0
2013-01-29 10:40:00,18.08,18.1,18.08,18.09,54000.0,12.9339,12.9482,12.9339,12.9411,54000.0
2013-01-29 10:45:00,18.09,18.12,18.08,18.12,74400.0,12.9411,12.9625,12.9339,12.9625,74400.0
2013-01-29 10:50:00,18.12,18.13,18.11,18.13,44400.0,12.9625,12.9697,12.9554,12.9697,44400.0
2013-01-29 10:55:00,18.13,18.13,18.11,18.12,464400.0,12.9697,12.9697,12.9554,12.9625,464400.0
2013-01-29 11:00:00,18.12,18.12,18.08,18.08,48400.0,12.9625,12.9625,12.9339,12.9339,48400.0
2013-01-29 11:05:00,18.08,18.08,18.04,18.05,79600.0,12.9339,12.9339,12.9053,12.9125,79600.0
2013-01-29 11:10:00,18.04,18.07,18.04,18.05,67600.0,12.9053,12.9268,12.9053,12.9125,67600.0
2013-01-29 11:15:00,18.05,18.07,18.05,18.06,73200.0,12.9125,12.9268,12.9125,12.9196,73200.0
2013-01-29 11:20:00,18.07,18.09,18.05,18.07,130000.0,12.9268,12.9411,12.9125,12.9268,130000.0
2013-01-29 11:25:00,18.07,18.11,18.07,18.1,66000.0,12.9268,12.9554,12.9268,12.9482,66000.0
2013-01-29 11:30:00,18.11,18.11,18.09,18.1,52000.0,12.9554,12.9554,12.9411,12.9482,52000.0
2013-01-29 11:35:00,18.1,18.1,18.08,18.08,45200.0,12.9482,12.9482,12.9339,12.9339,45200.0
2013-01-29 11:40:00,18.08,18.09,18.06,18.07,230000.0,12.9339,12.9411,12.9196,12.9268,230000.0
2013-01-29 11:45:00,18.07,18.1,18.07,18.1,140800.0,12.9268,12.9482,12.9268,12.9482,140800.0
2013-01-29 11:50:00,18.1,18.1,18.09,18.1,84800.0,12.9482,12.9482,12.9411,12.9482,84800.0
2013-01-29 11:55:00,18.1,18.1,18.09,18.09,54000.0,12.9482,12.9482,12.9411,12.9411,54000.0
2013-01-29 12:00:00,18.09,18.09,18.08,18.09,63200.0,12.9411,12.9411,12.9339,12.9411,63200.0
2013-01-29 12:05:00,18.09,18.13,18.09,18.11,92000.0,12.9411,12.9697,12.9411,12.9554,92000.0
2013-01-29 12:10:00,18.11,18.14,18.11,18.14,64000.0,12.9554,12.9768,12.9554,12.9768,64000.0
2013-01-29 12:15:00,18.14,18.15,18.13,18.15,29200.0,12.9768,12.984,12.9697,12.984,29200.0
2013-01-29 12:20:00,18.14,18.14,18.13,18.14,56000.0,12.9768,12.9768,12.9697,12.9768,56000.0
2013-01-29 12:25:00,18.14,18.15,18.13,18.15,111600.0,12.9768,12.984,12.9697,12.984,111600.0
2013-01-29 12:30:00,18.15,18.18,18.15,18.17,91600.0,12.984,13.0055,12.984,12.9983,91600.0
2013-01-29 12:35:00,18.17,18.17,18.16,18.17,20800.0,12.9983,12.9983,12.9911,12.9983,20800.0
2013-01-29 12:40:00,18.17,18.18,18.17,18.18,64000.0,12.9983,13.0055,12.9983,13.0055,64000.0
2013-01-29 12:45:00,18.18,18.18,18.17,18.18,38400.0,13.0055,13.0055,12.9983,13.0055,38400.0
2013-01-29 12:50:00,18.18,18.19,18.17,18.17,30400.0,13.0055,13.0126,12.9983,12.9983,30400.0
2013-01-29 12:55:00,18.17,18.19,18.17,18.19,100000.0,12.9983,13.0126,12.9983,13.0126,100000.0
2013-01-29 13:00:00,18.19,18.22,18.18,18.21,46800.0,13.0126,13.0341,13.0055,13.0269,46800.0
2013-01-29 13:05:00,18.22,18.22,18.2,18.2,48800.0,13.0341,13.0341,13.0198,13.0198,48800.0
2013-01-29 13:10:00,18.2,18.21,18.18,18.21,78800.0,13.0198,13.0269,13.0055,13.0269,78800.0
2013-01-29 13:15:00,18.2,18.21,18.2,18.21,17200.0,13.0198,13.0269,13.0198,13.0269,17200.0
2013-01-29 13:20:00,18.21,18.22,18.2,18.21,61200.0,13.0269,13.0341,13.0198,13.0269,61200.0
2013-01-29 13:25:00,18.21,18.21,18.2,18.2,28400.0,13.0269,13.0269,13.0198,13.0198,28400.0
2013-01-29 13:30:00,18.2,18.21,18.2,18.21,37200.0,13.0198,13.0269,13.0198,13.0269,37200.0
2013-01-29 13:35:00,18.21,18.21,18.2,18.2,49200.0,13.0269,13.0269,13.0198,13.0198,49200.0
2013-01-29 13:40:00,18.2,18.2,18.18,18.19,48400.0,13.0198,13.0198,13.0055,13.0126,48400.0
2013-01-29 13:45:00,18.18,18.19,18.17,18.18,73200.0,13.0055,13.0126,12.9983,13.0055,73200.0
2013-01-29 13:50:00,18.18,18.18,18.17,18.18,30800.0,13.0055,13.0055,12.9983,13.0055,30800.0
2013-01-29 13:55:00,18.18,18.18,18.17,18.18,52000.0,13.0055,13.0055,12.9983,13.0055,52000.0
2013-01-29 14:00:00,18.18,18.18,18.17,18.17,44000.0,13.0055,13.0055,12.9983,12.9983,44000.0
2013-01-29 14:05:00,18.17,18.17,18.16,18.16,85600.0,12.9983,12.9983,12.9911,12.9911,85600.0
2013-01-29 14:10:00,18.16,18.16,18.15,18.16,50400.0,12.9911,12.9911,12.984,12.9911,50400.0
2013-01-29 14:15:00,18.15,18.16,18.14,18.14,83600.0,12.984,12.9911,12.9768,12.9768,83600.0
2013-01-29 14:20:00,18.14,18.15,18.13,18.14,59200.0,12.9768,12.984,12.9697,12.9768,59200.0
2013-01-29 14:25:00,18.14,18.14,18.13,18.13,57600.0,12.9768,12.9768,12.9697,12.9697,57600.0
2013-01-29 14:30:00,18.14,18.14,18.13,18.13,77600.0,12.9768,12.9768,12.9697,12.9697,77600.0
2013-01-29 14:35:00,18.13,18.13,18.12,18.13,103600.0,12.9697,12.9697,12.9625,12.9697,103600.0
2013-01-29 14:40:00,18.13,18.13,18.12,18.12,63600.0,12.9697,12.9697,12.9625,12.9625,63600.0
2013-01-29 14:45:00,18.12,18.15,18.12,18.15,70800.0,12.9625,12.984,12.9625,12.984,70800.0
2013-01-29 14:50:00,18.15,18.15,18.14,18.15,37600.0,12.984,12.984,12.9768,12.984,37600.0
2013-01-29 14:55:00,18.15,18.18,18.15,18.17,34400.0,12.984,13.0055,12.984,12.9983,34400.0
2013-01-29 15:00:00,18.18,18.18,18.17,18.17,53600.0,13.0055,13.0055,12.9983,12.9983,53600.0
2013-01-29 15:05:00,18.17,18.18,18.15,18.16,63600.0,12.9983,13.0055,12.984,12.9911,63600.0
2013-01-29 15:10:00,18.16,18.17,18.15,18.16,128000.0,12.9911,12.9983,12.984,12.9911,128000.0
2013-01-29 15:15:00,18.16,18.17,18.16,18.16,34000.0,12.9911,12.9983,12.9911,12.9911,34000.0
2013-01-29 15:20:00,18.16,18.17,18.16,18.16,77600.0,12.9911,12.9983,12.9911,12.9911,77600.0
2013-01-29 15:25:00,18.16,18.16,18.15,18.16,101200.0,12.9911,12.9911,12.984,12.9911,101200.0
2013-01-29 15:30:00,18.16,18.16,18.14,18.14,116400.0,12.9911,12.9911,12.9768,12.9768,116400.0
2013-01-29 15:35:00,18.14,18.15,18.12,18.13,152000.0,12.9768,12.984,12.9625,12.9697,152000.0
2013-01-29 15:40:00,18.13,18.13,18.11,18.11,198800.0,12.9697,12.9697,12.9554,12.9554,198800.0
2013-01-29 15:45:00,18.11,18.11,18.09,18.1,221200.0,12.9554,12.9554,12.9411,12.9482,221200.0
2013-01-29 15:50:00,18.1,18.14,18.1,18.14,274800.0,12.9482,12.9768,12.9482,12.9768,274800.0
2013-01-29 15:55:00,18.14,18.16,18.14,18.15,489200.0,12.9768,12.9911,12.9768,12.984,489200.0
2013-01-30 09:30:00,18.14,18.14,18.01,18.08,134800.0,12.9768,12.9768,12.8838,12.9339,134800.0
2013-01-30 09:35:00,18.08,18.14,18.08,18.14,24400.0,12.9339,12.9768,12.9339,12.9768,24400.0
2013-01-30 09:40:00,18.14,18.14,18.07,18.08,78800.0,12.9768,12.9768,12.9268,12.9339,78800.0
2013-01-30 09:45:00,18.08,18.08,18.05,18.06,133200.0,12.9339,12.9339,12.9125,12.9196,133200.0
2013-01-30 09:50:00,18.06,18.06,18.04,18.04,106800.0,12.9196,12.9196,12.9053,12.9053,106800.0
2013-01-30 09:55:00,18.05,18.05,18.02,18.02,70000.0,12.9125,12.9125,12.891,12.891,70000.0
2013-01-30 10:00:00,18.02,18.04,18.02,18.03,67200.0,12.891,12.9053,12.891,12.8981,67200.0
2013-01-30 10:05:00,18.04,18.06,18.03,18.04,43600.0,12.9053,12.9196,12.8981,12.9053,43600.0
2013-01-30 10:10:00,18.03,18.07,18.03,18.06,53600.0,12.8981,12.9268,12.8981,12.9196,53600.0
2013-01-30 10:15:00,18.06,18.1,18.06,18.09,59200.0,12.9196,12.9482,12.9196,12.9411,59200.0
2013-01-30 10:20:00,18.09,18.09,18.08,18.09,50400.0,12.9411,12.9411,12.9339,12.9411,50400.0
2013-01-30 10:25:00,18.09,18.1,18.08,18.1,51200.0,12.9411,12.9482,12.9339,12.9482,51200.0
2013-01-30 10:30:00,18.1,18.1,18.08,18.09,42000.0,12.9482,12.9482,12.9339,12.9411,42000.0
2013-01-30 10:35:00,18.09,18.09,18.06,18.07,42800.0,12.9411,12.9411,12.9196,12.9268,42800.0
2013-01-30 10:40:00,18.07,18.07,18.06,18.07,40800.0,12.9268,12.9268,12.9196,12.9268,40800.0
2013-01-30 10:45:00,18.07,18.09,18.07,18.07,28000.0,12.9268,12.9411,12.9268,12.9268,28000.0
2013-01-30 10:50:00,18.07,18.09,18.07,18.08,80400.0,12.9268,12.9411,12.9268,12.9339,80400.0
2013-01-30 10:55:00,18.08,18.08,18.05,18.05,118800.0,12.9339,12.9339,12.9125,12.9125,118800.0
2013-01-30 11:00:00,18.05,18.07,18.05,18.06,41200.0,12.9125,12.9268,12.9125,12.9196,41200.0
2013-01-30 11:05:00,18.06,18.09,18.06,18.08,27200.0,12.9196,12.9411,12.9196,12.9339,27200.0
2013-01-30 11:10:00,18.08,18.08,18.06,18.06,80400.0,12.9339,12.9339,12.9196,12.9196,80400.0
2013-01-30 11:15:00,18.06,18.07,18.06,18.07,27200.0,12.9196,12.9268,12.9196,12.9268,27200.0
2013-01-30 11:20:00,18.06,18.07,18.05,18.06,43200.0,12.9196,12.9268,12.9125,12.9196,43200.0
2013-01-30 11:25:00,18.06,18.06,18.06,18.06,32000.0,12.9196,12.9196,12.9196,12.9196,32000.0
2013-01-30 11:30:00,18.06,18.08,18.06,18.07,42800.0,12.9196,12.9339,12.9196,12.9268,42800.0
2013-01-30 11:35:00,18.07,18.08,18.07,18.08,32400.0,12.9268,12.9339,12.9268,12.9339,32400.0
2013-01-30 11:40:00,18.08,18.08,18.07,18.07,40800.0,12.9339,12.9339,12.9268,12.9268,40800.0
2013-01-30 11:45:00,18.07,18.07,18.06,18.06,24400.0,12.9268,12.9268,12.9196,12.9196,24400.0
2013-01-30 11:50:00,18.07,18.07,18.06,18.06,27200.0,12.9268,12.9268,12.9196,12.9196,27200.0
2013-01-30 11:55:00,18.06,18.06,18.05,18.05,38000.0,12.9196,12.9196,12.9125,12.9125,38000.0
2013-01-30 12:00:00,18.06,18.06,18.06,18.06,38000.0,12.9196,12.9196,12.9196,12.9196,38000.0
2013-01-30 12:05:00,18.06,18.06,18.05,18.05,82800.0,12.9196,12.9196,12.9125,12.9125,82800.0
2013-01-30 12:10:00,18.05,18.06,18.04,18.04,42400.0,12.9125,12.9196,12.9053,12.9053,42400.0
2013-01-30 12:15:00,18.04,18.07,18.04,18.04,37600.0,12.9053,12.9268,12.9053,12.9053,37600.0
2013-01-30 12:20:00,18.05,18.06,18.04,18.05,21600.0,12.9125,12.9196,12.9053,12.9125,21600.0
2013-01-30 12:25:00,18.05,18.05,18.04,18.04,33200.0,12.9125,12.9125,12.9053,12.9053,33200.0
2013-01-30 12:30:00,18.05,18.05,18.04,18.04,40000.0,12.9125,12.9125,12.9053,12.9053,40000.0
2013-01-30 12:35:00,18.04,18.05,18.04,18.05,52000.0,12.9053,12.9125,12.9053,12.9125,52000.0
2013-01-30 12:40:00,18.05,18.06,18.04,18.06,27600.0,12.9125,12.9196,12.9053,12.9196,27600.0
2013-01-30 12:45:00,18.06,18.07,18.06,18.07,135200.0,12.9196,12.9268,12.9196,12.9268,135200.0
2013-01-30 12:50:00,18.07,18.07,18.06,18.07,59600.0,12.9268,12.9268,12.9196,12.9268,59600.0
2013-01-30 12:55:00,18.06,18.08,18.06,18.08,106400.0,12.9196,12.9339,12.9196,12.9339,106400.0
2013-01-30 13:00:00,18.08,18.09,18.07,18.07,58800.0,12.9339,12.9411,12.9268,12.9268,58800.0
2013-01-30 13:05:00,18.07,18.08,18.07,18.07,40800.0,12.9268,12.9339,12.9268,12.9268,40800.0
2013-01-30 13:10:00,18.07,18.07,18.06,18.06,23200.0,12.9268,12.9268,12.9196,12.9196,23200.0
2013-01-30 13:15:00,18.07,18.07,18.06,18.06,74400.0,12.9268,12.9268,12.9196,12.9196,74400.0
2013-01-30 13:20:00,18.07,18.08,18.07,18.08,31200.0,12.9268,12.9339,12.9268,12.9339,31200.0
2013-01-30 13:25:00,18.08,18.08,18.07,18.08,16800.0,12.9339,12.9339,12.9268,12.9339,16800.0
2013-01-30 13:30:00,18.08,18.08,18.07,18.07,36800.0,12.9339,12.9339,12.9268,12.9268,36800.0
2013-01-30 13:35:00,18.07,18.07,18.06,18.06,40000.0,12.9268,12.9268,12.9196,12.9196,40000.0
2013-01-30 13:40:00,18.07,18.07,18.06,18.06,97200.0,12.9268,12.9268,12.9196,12.9196,97200.0
2013-01-30 13:45:00,18.06,18.06,18.04,18.04,85200.0,12.9196,12.9196,12.9053,12.9053,85200.0
2013-01-30 13:50:00,18.05,18.05,18.05,18.05,22000.0,12.9125,12.9125,12.9125,12.9125,22000.0
2013-01-30 13:55:00,18.05,18.05,18.04,18.05,24400.0,12.9125,12.9125,12.9053,12.9125,24400.0
2013-01-30 14:00:00,18.05,18.05,18.04,18.04,35600.0,12.9125,12.9125,12.9053,12.9053,35600.0
2013-01-30 14:05:00,18.04,18.05,18.04,18.05,121600.0,12.9053,12.9125,12.9053,12.9125,121600.0
2013-01-30 14:10:00,18.05,18.06,18.04,18.05,50400.0,12.9125,12.9196,12.9053,12.9125,50400.0
2013-01-30 14:15:00,18.05,18.06,18.04,18.04,52000.0,12.9125,12.9196,12.9053,12.9053,52000.0
2013-01-30 14:20:00,18.04,18.05,18.02,18.03,43600.0,12.9053,12.9125,12.891,12.8981,43600.0
2013-01-30 14:25:00,18.03,18.04,18.02,18.04,38800.0,12.8981,12.9053,12.891,12.9053,38800.0
2013-01-30 14:30:00,18.04,18.05,18.04,18.04,67200.0,12.9053,12.9125,12.9053,12.9053,67200.0
2013-01-30 14:35:00,18.04,18.04,18.02,18.03,52000.0,12.9053,12.9053,12.891,12.8981,52000.0
2013-01-30 14:40:00,18.03,18.04,18.03,18.04,40000.0,12.8981,12.9053,12.8981,12.9053,40000.0
2013-01-30 14:45:00,18.03,18.04,18.01,18.03,41200.0,12.8981,12.9053,12.8838,12.8981,41200.0
2013-01-30 14:50:00,18.03,18.03,18.02,18.03,32800.0,12.8981,12.8981,12.891,12.8981,32800.0
2013-01-30 14:55:00,18.03,18.05,18.03,18.05,55200.0,12.8981,12.9125,12.8981,12.9125,55200.0
2013-01-30 15:00:00,18.05,18.05,18.02,18.02,108800.0,12.9125,12.9125,12.891,12.891,108800.0
2013-01-30 15:05:00,18.03,18.05,18.02,18.04,67600.0,12.8981,12.9125,12.891,12.9053,67600.0
2013-01-30 15:10:00,18.05,18.05,18.03,18.03,96000.0,12.9125,12.9125,12.8981,12.8981,96000.0
2013-01-30 15:15:00,18.03,18.03,18.0,18.02,58400.0,12.8981,12.8981,12.8767,12.891,58400.0
2013-01-30 15:20:00,18.02,18.03,18.01,18.01,52400.0,12.891,12.8981,12.8838,12.8838,52400.0
2013-01-30 15:25:00,18.02,18.03,18.01,18.03,132000.0,12.891,12.8981,12.8838,12.8981,132000.0
2013-01-30 15:30:00,18.03,18.03,18.01,18.02,138800.0,12.8981,12.8981,12.8838,12.891,138800.0
2013-01-30 15:35:00,18.02,18.03,18.01,18.03,129600.0,12.891,12.8981,12.8838,12.8981,129600.0
2013-01-30 15:40:00,18.02,18.04,18.01,18.02,126800.0,12.891,12.9053,12.8838,12.891,126800.0
2013-01-30 15:45:00,18.02,18.03,18.01,18.02,126400.0,12.891,12.8981,12.8838,12.891,126400.0
2013-01-30 15:50:00,18.02,18.03,18.01,18.02,134400.0,12.891,12.8981,12.8838,12.891,134400.0
2013-01-30 15:55:00,18.02,18.04,18.0,18.01,703200.0,12.891,12.9053,12.8767,12.8838,703200.0
2013-01-31 09:30:00,18.03,18.05,18.0,18.02,285200.0,12.8981,12.9125,12.8767,12.891,285200.0
2013-01-31 09:35:00,18.02,18.02,18.01,18.02,47600.0,12.891,12.891,12.8838,12.891,47600.0
2013-01-31 09:40:00,18.01,18.03,18.0,18.0,90800.0,12.8838,12.8981,12.8767,12.8767,90800.0
2013-01-31 09:45:00,18.0,18.02,17.97,18.02,134400.0,12.8767,12.891,12.8552,12.891,134400.0
2013-01-31 09:50:00,18.02,18.04,18.0,18.01,142000.0,12.891,12.9053,12.8767,12.8838,142000.0
2013-01-31 09:55:00,18.01,18.03,17.99,17.99,97200.0,12.8838,12.8981,12.8695,12.8695,97200.0
2013-01-31 10:00:00,17.99,18.02,17.99,18.0,124000.0,12.8695,12.891,12.8695,12.8767,124000.0
2013-01-31 10:05:00,18.0,18.01,17.98,17.98,91600.0,12.8767,12.8838,12.8624,12.8624,91600.0
2013-01-31 10:10:00,17.99,18.0,17.98,18.0,56000.0,12.8695,12.8767,12.8624,12.8767,56000.0
2013-01-31 10:15:00,18.0,18.01,17.99,18.0,89200.0,12.8767,12.8838,12.8695,12.8767,89200.0
2013-01-31 10:20:00,18.0,18.04,18.0,18.04,146400.0,12.8767,12.9053,12.8767,12.9053,146400.0
2013-01-31 10:25:00,18.04,18.04,18.0,18.0,72800.0,12.9053,12.9053,12.8767,12.8767,72800.0
2013-01-31 10:30:00,18.0,18.02,18.0,18.0,44800.0,12.8767,12.891,12.8767,12.8767,44800.0
2013-01-31 10:35:00,18.0,18.01,18.0,18.0,37600.0,12.8767,12.8838,12.8767,12.8767,37600.0
2013-01-31 10:40:00,18.0,18.01,18.0,18.0,88800.0,12.8767,12.8838,12.8767,12.8767,88800.0
2013-01-31 10:45:00,18.01,18.01,18.0,18.0,50800.0,12.8838,12.8838,12.8767,12.8767,50800.0
2013-01-31 10:50:00,18.01,18.01,18.0,18.01,56800.0,12.8838,12.8838,12.8767,12.8838,56800.0
2013-01-31 10:55:00,18.0,18.02,17.99,17.99,83200.0,12.8767,12.891,12.8695,12.8695,83200.0
2013-01-31 11:00:00,17.98,18.0,17.98,17.99,44400.0,12.8624,12.8767,12.8624,12.8695,44400.0
2013-01-31 11:05:00,18.0,18.01,17.99,17.99,46400.0,12.8767,12.8838,12.8695,12.8695,46400.0
2013-01-31 11:10:00,17.99,18.01,17.99,18.01,27600.0,12.8695,12.8838,12.8695,12.8838,27600.0
2013-01-31 11:15:00,18.0,18.01,17.99,18.0,43200.0,12.8767,12.8838,12.8695,12.8767,43200.0
2013-01-31 11:20:00,18.0,18.01,17.98,17.99,51200.0,12.8767,12.8838,12.8624,12.8695,51200.0
2013-01-31 11:25:00,17.99,18.0,17.99,17.99,53200.0,12.8695,12.8767,12.8695,12.8695,53200.0
2013-01-31 11:30:00,17.99,17.99,17.98,17.98,74400.0,12.8695,12.8695,12.8624,12.8624,74400.0
2013-01-31 11:35:00,17.98,17.99,17.97,17.99,70000.0,12.8624,12.8695,12.8552,12.8695,70000.0
2013-01-31 11:40:00,18.0,18.0,17.97,17.98,66400.0,12.8767,12.8767,12.8552,12.8624,66400.0
2013-01-31 11:45:00,17.98,17.98,17.95,17.97,54400.0,12.8624,12.8624,12.8409,12.8552,54400.0
2013-01-31 11:50:00,17.97,17.97,17.94,17.95,48400.0,12.8552,12.8552,12.8338,12.8409,48400.0
2013-01-31 11:55:00,17.94,17.96,17.93,17.94,48800.0,12.8338,12.8481,12.8266,12.8338,48800.0
2013-01-31 12:00:00,17.94,17.95,17.93,17.94,79200.0,12.8338,12.8409,12.8266,12.8338,79200.0
2013-01-31 12:05:00,17.94,17.94,17.93,17.94,44000.0,12.8338,12.8338,12.8266,12.8338,44000.0
2013-01-31 12:10:00,17.94,17.95,17.94,17.94,54800.0,12.8338,12.8409,12.8338,12.8338,54800.0
2013-01-31 12:15:00,17.94,17.95,17.94,17.94,59200.0,12.8338,12.8409,12.8338,12.8338,59200.0
2013-01-31 12:20:00,17.94,17.95,17.93,17.94,74000.0,12.8338,12.8409,12.8266,12.8338,74000.0
2013-01-31 12:25:00,17.93,17.94,17.93,17.94,80800.0,12.8266,12.8338,12.8266,12.8338,80800.0
2013-01-31 12:30:00,17.94,17.95,17.93,17.94,123200.0,12.8338,12.8409,12.8266,12.8338,123200.0
2013-01-31 12:35:00,17.94,17.96,17.94,17.95,44400.0,12.8338,12.8481,12.8338,12.8409,44400.0
2013-01-31 12:40:00,17.95,17.96,17.94,17.96,39200.0,12.8409,12.8481,12.8338,12.8481,39200.0
2013-01-31 12:45:00,17.95,17.97,17.94,17.96,54000.0,12.8409,12.8552,12.8338,12.8481,54000.0
2013-01-31 12:50:00,17.95,17.96,17.95,17.95,48000.0,12.8409,12.8481,12.8409,12.8409,48000.0
2013-01-31 12:55:00,17.95,17.96,17.95,17.95,52800.0,12.8409,12.8481,12.8409,12.8409,52800.0
2013-01-31 13:00:00,17.96,17.96,17.95,17.95,39600.0,12.8481,12.8481,12.8409,12.8409,39600.0
2013-01-31 13:05:00,17.95,17.96,17.94,17.94,111600.0,12.8409,12.8481,12.8338,12.8338,111600.0
2013-01-31 13:10:00,17.94,17.96,17.94,17.96,50800.0,12.8338,12.8481,12.8338,12.8481,50800.0
2013-01-31 13:15:00,17.96,17.98,17.95,17.97,80000.0,12.8481,12.8624,12.8409,12.8552,80000.0
2013-01-31 13:20:00,17.97,17.98,17.97,17.98,67600.0,12.8552,12.8624,12.8552,12.8624,67600.0
2013-01-31 13:25:00,17.98,17.99,17.98,17.99,50800.0,12.8624,12.8695,12.8624,12.8695,50800.0
2013-01-31 13:30:00,17.99,18.0,17.99,18.0,57600.0,12.8695,12.8767,12.8695,12.8767,57600.0
2013-01-31 13:35:00,18.0,18.0,18.0,18.0,28400.0,12.8767,12.8767,12.8767,12.8767,28400.0
2013-01-31 13:40:00,18.0,18.01,18.0,18.0,44800.0,12.8767,12.8838,12.8767,12.8767,44800.0
2013-01-31 13:45:00,18.0,18.02,18.0,18.0,34000.0,12.8767,12.891,12.8767,12.8767,34000.0
2013-01-31 13:50:00,18.01,18.01,18.0,18.01,30400.0,12.8838,12.8838,12.8767,12.8838,30400.0
2013-01-31 13:55:00,18.0,18.01,18.0,18.0,20800.0,12.8767,12.8838,12.8767,12.8767,20800.0
2013-01-31 14:00:00,18.0,18.02,18.0,18.01,51200.0,12.8767,12.891,12.8767,12.8838,51200.0
2013-01-31 14:05:00,18.0,18.01,18.0,18.0,24800.0,12.8767,12.8838,12.8767,12.8767,24800.0
2013-01-31 14:10:00,18.0,18.01,17.99,18.0,80800.0,12.8767,12.8838,12.8695,12.8767,80800.0
2013-01-31 14:15:00,18.0,18.01,18.0,18.0,35600.0,12.8767,12.8838,12.8767,12.8767,35600.0
2013-01-31 14:20:00,18.0,18.01,18.0,18.0,57200.0,12.8767,12.8838,12.8767,12.8767,57200.0
2013-01-31 14:25:00,18.0,18.01,18.0,18.0,34400.0,12.8767,12.8838,12.8767,12.8767,34400.0
2013-01-31 14:30:00,18.0,18.01,18.0,18.01,40000.0,12.8767,12.8838,12.8767,12.8838,40000.0
2013-01-31 14:35:00,18.01,18.02,18.0,18.01,28800.0,12.8838,12.891,12.8767,12.8838,28800.0
2013-01-31 14:40:00,18.01,18.01,18.0,18.01,52400.0,12.8838,12.8838,12.8767,12.8838,52400.0
2013-01-31 14:45:00,18.01,18.02,18.0,18.02,78800.0,12.8838,12.891,12.8767,12.891,78800.0
2013-01-31 14:50:00,18.02,18.03,18.02,18.02,35600.0,12.891,12.8981,12.891,12.891,35600.0
2013-01-31 14:55:00,18.02,18.03,18.02,18.02,61200.0,12.891,12.8981,12.891,12.891,61200.0
2013-01-31 15:00:00,18.02,18.02,17.99,18.0,50000.0,12.891,12.891,12.8695,12.8767,50000.0
2013-01-31 15:05:00,17.99,18.02,17.99,18.01,37200.0,12.8695,12.891,12.8695,12.8838,37200.0
2013-01-31 15:10:00,18.01,18.03,18.01,18.02,49600.0,12.8838,12.8981,12.8838,12.891,49600.0
2013-01-31 15:15:00,18.02,18.04,18.02,18.03,284400.0,12.891,12.9053,12.891,12.8981,284400.0
2013-01-31 15:20:00,18.03,18.04,18.02,18.04,54000.0,12.8981,12.9053,12.891,12.9053,54000.0
2013-01-31 15:25:00,18.04,18.05,18.04,18.05,83600.0,12.9053,12.9125,12.9053,12.9125,83600.0
2013-01-31 15:30:00,18.05,18.05,18.04,18.05,95600.0,12.9125,12.9125,12.9053,12.9125,95600.0
2013-01-31 15:35:00,18.05,18.05,18.04,18.04,102000.0,12.9125,12.9125,12.9053,12.9053,102000.0
2013-01-31 15:40:00,18.04,18.05,18.04,18.04,96800.0,12.9053,12.9125,12.9053,12.9053,96800.0
2013-01-31 15:45:00,18.04,18.04,18.02,18.02,128400.0,12.9053,12.9053,12.891,12.891,128400.0
2013-01-31 15:50:00,18.02,18.04,18.02,18.04,207600.0,12.891,12.9053,12.891,12.9053,207600.0
2013-01-31 15:55:00,18.04,18.06,18.01,18.01,981600.0,12.9053,12.9196,12.8838,12.8838,981600.0
2013-02-01 09:30:00,18.12,18.12,18.07,18.11,185200.0,12.9625,12.9625,12.9268,12.9554,185200.0
2013-02-01 09:35:00,18.12,18.14,18.1,18.13,72800.0,12.9625,12.9768,12.9482,12.9697,72800.0
2013-02-01 09:40:00,18.13,18.15,18.11,18.13,146000.0,12.9697,12.984,12.9554,12.9697,146000.0
2013-02-01 09:45:00,18.13,18.14,18.1,18.13,105200.0,12.9697,12.9768,12.9482,12.9697,105200.0
2013-02-01 09:50:00,18.13,18.13,18.11,18.11,94400.0,12.9697,12.9697,12.9554,12.9554,94400.0
2013-02-01 09:55:00,18.11,18.13,18.08,18.08,61200.0,12.9554,12.9697,12.9339,12.9339,61200.0
2013-02-01 10:00:00,18.09,18.13,18.09,18.13,86000.0,12.9411,12.9697,12.9411,12.9697,86000.0
2013-02-01 10:05:00,18.13,18.18,18.13,18.16,128000.0,12.9697,13.0055,12.9697,12.9911,128000.0
2013-02-01 10:10:00,18.16,18.16,18.14,18.14,77200.0,12.9911,12.9911,12.9768,12.9768,77200.0
2013-02-01 10:15:00,18.15,18.16,18.14,18.15,53200.0,12.984,12.9911,12.9768,12.984,53200.0
2013-02-01 10:20:00,18.15,18.16,18.14,18.15,60000.0,12.984,12.9911,12.9768,12.984,60000.0
2013-02-01 10:25:00,18.15,18.16,18.13,18.14,46000.0,12.984,12.9911,12.9697,12.9768,46000.0
2013-02-01 10:30:00,18.14,18.16,18.14,18.15,47600.0,12.9768,12.9911,12.9768,12.984,47600.0
2013-02-01 10:35:00,18.15,18.15,18.13,18.14,95200.0,12.984,12.984,12.9697,12.9768,95200.0
2013-02-01 10:40:00,18.14,18.16,18.13,18.15,36400.0,12.9768,12.9911,12.9697,12.984,36400.0
2013-02-01 10:45:00,18.15,18.16,18.15,18.15,79600.0,12.984,12.9911,12.984,12.984,79600.0
2013-02-01 10:50:00,18.15,18.16,18.13,18.14,50400.0,12.984,12.9911,12.9697,12.9768,50400.0
2013-02-01 10:55:00,18.14,18.14,18.13,18.14,53600.0,12.9768,12.9768,12.9697,12.9768,53600.0
2013-02-01 11:00:00,18.14,18.15,18.14,18.14,50000.0,12.9768,12.984,12.9768,12.9768,50000.0
2013-02-01 11:05:00,18.14,18.16,18.14,18.15,50400.0,12.9768,12.9911,12.9768,12.984,50400.0
2013-02-01 11:10:00,18.14,18.15,18.13,18.14,114800.0,12.9768,12.984,12.9697,12.9768,114800.0
2013-02-01 11:15:00,18.14,18.14,18.13,18.14,101200.0,12.9768,12.9768,12.9697,12.9768,101200.0
2013-02-01 11:20:00,18.14,18.15,18.13,18.13,98000.0,12.9768,12.984,12.9697,12.9697,98000.0
2013-02-01 11:25:00,18.14,18.14,18.13,18.14,58000.0,12.9768,12.9768,12.9697,12.9768,58000.0
2013-02-01 11:30:00,18.14,18.14,18.12,18.13,80400.0,12.9768,12.9768,12.9625,12.9697,80400.0
2013-02-01 11:35:00,18.13,18.14,18.13,18.13,34000.0,12.9697,12.9768,12.9697,12.9697,34000.0
2013-02-01 11:40:00,18.14,18.15,18.13,18.13,53200.0,12.9768,12.984,12.9697,12.9697,53200.0
2013-02-01 11:45:00,18.13,18.14,18.13,18.14,31200.0,12.9697,12.9768,12.9697,12.9768,31200.0
2013-02-01 11:50:00,18.13,18.14,18.13,18.14,121200.0,12.9697,12.9768,12.9697,12.9768,121200.0
2013-02-01 11:55:00,18.14,18.15,18.14,18.15,64000.0,12.9768,12.984,12.9768,12.984,64000.0
2013-02-01 12:00:00,18.15,18.16,18.14,18.15,44000.0,12.984,12.9911,12.9768,12.984,44000.0
2013-02-01 12:05:00,18.15,18.16,18.14,18.15,100800.0,12.984,12.9911,12.9768,12.984,100800.0
2013-02-01 12:10:00,18.15,18.16,18.14,18.16,48400.0,12.984,12.9911,12.9768,12.9911,48400.0
2013-02-01 12:15:00,18.16,18.16,18.14,18.15,66400.0,12.9911,12.9911,12.9768,12.984,66400.0
2013-02-01 12:20:00,18.15,18.15,18.15,18.15,21600.0,12.984,12.984,12.984,12.984,21600.0
2013-02-01 12:25:00,18.15,18.15,18.14,18.15,16400.0,12.984,12.984,12.9768,12.984,16400.0
2013-02-01 12:30:00,18.15,18.15,18.12,18.13,33200.0,12.984,12.984,12.9625,12.9697,33200.0
2013-02-01 12:35:00,18.13,18.13,18.13,18.13,31200.0,12.9697,12.9697,12.9697,12.9697,31200.0
2013-02-01 12:40:00,18.13,18.14,18.13,18.14,32000.0,12.9697,12.9768,12.9697,12.9768,32000.0
2013-02-01 12:45:00,18.14,18.14,18.13,18.14,15600.0,12.9768,12.9768,12.9697,12.9768,15600.0
2013-02-01 12:50:00,18.14,18.15,18.13,18.14,92000.0,12.9768,12.984,12.9697,12.9768,92000.0
2013-02-01 12:55:00,18.14,18.14,18.14,18.14,28000.0,12.9768,12.9768,12.9768,12.9768,28000.0
2013-02-01 13:00:00,18.14,18.14,18.13,18.14,21200.0,12.9768,12.9768,12.9697,12.9768,21200.0
2013-02-01 13:05:00,18.14,18.15,18.14,18.14,27200.0,12.9768,12.984,12.9768,12.9768,27200.0
2013-02-01 13:10:00,18.14,18.15,18.14,18.15,22000.0,12.9768,12.984,12.9768,12.984,22000.0
2013-02-01 13:15:00,18.15,18.15,18.13,18.14,26000.0,12.984,12.984,12.9697,12.9768,26000.0
2013-02-01 13:20:00,18.14,18.15,18.14,18.15,23600.0,12.9768,12.984,12.9768,12.984,23600.0
2013-02-01 13:25:00,18.15,18.15,18.13,18.14,14000.0,12.984,12.984,12.9697,12.9768,14000.0
2013-02-01 13:30:00,18.14,18.14,18.13,18.14,32000.0,12.9768,12.9768,12.9697,12.9768,32000.0
2013-02-01 13:35:00,18.14,18.14,18.13,18.14,36400.0,12.9768,12.9768,12.9697,12.9768,36400.0
2013-02-01 13:40:00,18.14,18.14,18.13,18.13,22800.0,12.9768,12.9768,12.9697,12.9697,22800.0
2013-02-01 13:45:00,18.14,18.14,18.12,18.13,29600.0,12.9768,12.9768,12.9625,12.9697,29600.0
2013-02-01 13:50:00,18.13,18.13,18.12,18.12,60000.0,12.9697,12.9697,12.9625,12.9625,60000.0
2013-02-01 13:55:00,18.12,18.13,18.12,18.13,53200.0,12.9625,12.9697,12.9625,12.9697,53200.0
2013-02-01 14:00:00,18.12,18.13,18.12,18.13,28400.0,12.9625,12.9697,12.9625,12.9697,28400.0
2013-02-01 14:05:00,18.13,18.13,18.12,18.12,52400.0,12.9697,12.9697,12.9625,12.9625,52400.0
2013-02-01 14:10:00,18.13,18.13,18.11,18.11,44400.0,12.9697,12.9697,12.9554,12.9554,44400.0
2013-02-01 14:15:00,18.11,18.12,18.11,18.12,32800.0,12.9554,12.9625,12.9554,12.9625,32800.0
2013-02-01 14:20:00,18.12,18.12,18.11,18.12,50800.0,12.9625,12.9625,12.9554,12.9625,50800.0
2013-02-01 14:25:00,18.12,18.12,18.11,18.12,29200.0,12.9625,12.9625,12.9554,12.9625,29200.0
2013-02-01 14:30:00,18.11,18.12,18.1,18.11,81600.0,12.9554,12.9625,12.9482,12.9554,81600.0
2013-02-01 14:35:00,18.11,18.11,18.11,18.11,36800.0,12.9554,12.9554,12.9554,12.9554,36800.0
2013-02-01 14:40:00,18.11,18.11,18.1,18.1,42000.0,12.9554,12.9554,12.9482,12.9482,42000.0
2013-02-01 14:45:00,18.11,18.11,18.1,18.1,54800.0,12.9554,12.9554,12.9482,12.9482,54800.0
2013-02-01 14:50:00,18.1,18.1,18.1,18.1,38000.0,12.9482,12.9482,12.9482,12.9482,38000.0
2013-02-01 14:55:00,18.1,18.1,18.09,18.1,45200.0,12.9482,12.9482,12.9411,12.9482,45200.0
2013-02-01 15:00:00,18.1,18.11,18.09,18.1,85600.0,12.9482,12.9554,12.9411,12.9482,85600.0
2013-02-01 15:05:00,18.1,18.1,18.09,18.1,43600.0,12.9482,12.9482,12.9411,12.9482,43600.0
2013-02-01 15:10:00,18.1,18.1,18.09,18.09,67200.0,12.9482,12.9482,12.9411,12.9411,67200.0
2013-02-01 15:15:00,18.09,18.1,18.08,18.08,58400.0,12.9411,12.9482,12.9339,12.9339,58400.0
2013-02-01 15:20:00,18.08,18.1,18.08,18.09,161600.0,12.9339,12.9482,12.9339,12.9411,161600.0
2013-02-01 15:25:00,18.09,18.09,18.09,18.09,44000.0,12.9411,12.9411,12.9411,12.9411,44000.0
2013-02-01 15:30:00,18.09,18.1,18.09,18.1,110800.0,12.9411,12.9482,12.9411,12.9482,110800.0
2013-02-01 15:35:00,18.1,18.1,18.07,18.07,160800.0,12.9482,12.9482,12.9268,12.9268,160800.0
2013-02-01 15:40:00,18.07,18.09,18.07,18.09,78400.0,12.9268,12.9411,12.9268,12.9411,78400.0
2013-02-01 15:45:00,18.09,18.09,18.08,18.09,133200.0,12.9411,12.9411,12.9339,12.9411,133200.0
2013-02-01 15:50:00,18.09,18.09,18.09,18.09,99600.0,12.9411,12.9411,12.9411,12.9411,99600.0
2013-02-01 15:55:00,18.09,18.09,18.07,18.07,444800.0,12.9411,12.9411,12.9268,12.9268,444800.0
2013-02-04 09:30:00,18.04,18.1,18.04,18.09,337600.0,12.9053,12.9482,12.9053,12.9411,337600.0
2013-02-04 09:35:00,18.09,18.09,18.07,18.07,112000.0,12.9411,12.9411,12.9268,12.9268,112000.0
2013-02-04 09:40:00,18.07,18.08,18.06,18.07,54000.0,12.9268,12.9339,12.9196,12.9268,54000.0
2013-02-04 09:45:00,18.08,18.08,18.04,18.05,36000.0,12.9339,12.9339,12.9053,12.9125,36000.0
2013-02-04 09:50:00,18.05,18.06,18.04,18.05,102400.0,12.9125,12.9196,12.9053,12.9125,102400.0
2013-02-04 09:55:00,18.05,18.05,18.04,18.05,112800.0,12.9125,12.9125,12.9053,12.9125,112800.0
2013-02-04 10:00:00,18.06,18.07,18.05,18.06,24000.0,12.9196,12.9268,12.9125,12.9196,24000.0
2013-02-04 10:05:00,18.07,18.07,18.05,18.07,40800.0,12.9268,12.9268,12.9125,12.9268,40800.0
2013-02-04 10:10:00,18.07,18.07,18.05,18.06,41600.0,12.9268,12.9268,12.9125,12.9196,41600.0
2013-02-04 10:15:00,18.06,18.07,18.04,18.06,131200.0,12.9196,12.9268,12.9053,12.9196,131200.0
2013-02-04 10:20:00,18.06,18.06,18.05,18.05,15200.0,12.9196,12.9196,12.9125,12.9125,15200.0
2013-02-04 10:25:00,18.05,18.05,18.04,18.05,22400.0,12.9125,12.9125,12.9053,12.9125,22400.0
2013-02-04 10:30:00,18.05,18.05,18.04,18.04,175600.0,12.9125,12.9125,12.9053,12.9053,175600.0
2013-02-04 10:35:00,18.05,18.05,18.01,18.02,63600.0,12.9125,12.9125,12.8838,12.891,63600.0
2013-02-04 10:40:00,18.02,18.03,18.02,18.03,21600.0,12.891,12.8981,12.891,12.8981,21600.0
2013-02-04 10:45:00,18.02,18.03,18.02,18.03,51600.0,12.891,12.8981,12.891,12.8981,51600.0
2013-02-04 10:50:00,18.03,18.04,18.02,18.03,31200.0,12.8981,12.9053,12.891,12.8981,31200.0
2013-02-04 10:55:00,18.03,18.04,18.03,18.03,38800.0,12.8981,12.9053,12.8981,12.8981,38800.0
2013-02-04 11:00:00,18.03,18.04,18.02,18.04,28400.0,12.8981,12.9053,12.891,12.9053,28400.0
2013-02-04 11:05:00,18.03,18.04,18.03,18.03,30400.0,12.8981,12.9053,12.8981,12.8981,30400.0
2013-02-04 11:10:00,18.03,18.04,18.02,18.02,100400.0,12.8981,12.9053,12.891,12.891,100400.0
2013-02-04 11:15:00,18.02,18.03,18.02,18.03,53600.0,12.891,12.8981,12.891,12.8981,53600.0
2013-02-04 11:20:00,18.03,18.03,18.02,18.03,28400.0,12.8981,12.8981,12.891,12.8981,28400.0
2013-02-04 11:25:00,18.03,18.04,18.03,18.03,42400.0,12.8981,12.9053,12.8981,12.8981,42400.0
2013-02-04 11:30:00,18.03,18.05,18.03,18.04,102000.0,12.8981,12.9125,12.8981,12.9053,102000.0
2013-02-04 11:35:00,18.04,18.05,18.03,18.03,36800.0,12.9053,12.9125,12.8981,12.8981,36800.0
2013-02-04 11:40:00,18.03,18.04,18.03,18.04,76000.0,12.8981,12.9053,12.8981,12.9053,76000.0
2013-02-04 11:45:00,18.04,18.04,18.03,18.04,70800.0,12.9053,12.9053,12.8981,12.9053,70800.0
2013-02-04 11:50:00,18.04,18.04,18.02,18.03,62800.0,12.9053,12.9053,12.891,12.8981,62800.0
2013-02-04 11:55:00,18.03,18.03,18.02,18.03,16800.0,12.8981,12.8981,12.891,12.8981,16800.0
2013-02-04 12:00:00,18.03,18.03,18.01,18.02,24800.0,12.8981,12.8981,12.8838,12.891,24800.0
2013-02-04 12:05:00,18.03,18.03,18.01,18.03,60000.0,12.8981,12.8981,12.8838,12.8981,60000.0
2013-02-04 12:10:00,18.03,18.04,18.02,18.03,42000.0,12.8981,12.9053,12.891,12.8981,42000.0
2013-02-04 12:15:00,18.03,18.04,18.02,18.03,103600.0,12.8981,12.9053,12.891,12.8981,103600.0
2013-02-04 12:20:00,18.03,18.04,18.02,18.03,81600.0,12.8981,12.9053,12.891,12.8981,81600.0
2013-02-04 12:25:00,18.04,18.05,18.03,18.04,74000.0,12.9053,12.9125,12.8981,12.9053,74000.0
2013-02-04 12:30:00,18.04,18.05,18.04,18.04,38800.0,12.9053,12.9125,12.9053,12.9053,38800.0
2013-02-04 12:35:00,18.03,18.04,18.02,18.04,22000.0,12.8981,12.9053,12.891,12.9053,22000.0
2013-02-04 12:40:00,18.04,18.05,18.03,18.04,71600.0,12.9053,12.9125,12.8981,12.9053,71600.0
2013-02-04 12:45:00,18.04,18.04,18.03,18.03,9600.0,12.9053,12.9053,12.8981,12.8981,9600.0
2013-02-04 12:50:00,18.04,18.04,18.03,18.04,9600.0,12.9053,12.9053,12.8981,12.9053,9600.0
2013-02-04 12:55:00,18.03,18.04,18.02,18.03,53200.0,12.8981,12.9053,12.891,12.8981,53200.0
2013-02-04 13:00:00,18.03,18.03,18.02,18.03,19600.0,12.8981,12.8981,12.891,12.8981,19600.0
2013-02-04 13:05:00,18.03,18.04,18.03,18.03,85200.0,12.8981,12.9053,12.8981,12.8981,85200.0
2013-02-04 13:10:00,18.03,18.03,18.02,18.03,10000.0,12.8981,12.8981,12.891,12.8981,10000.0
2013-02-04 13:15:00,18.03,18.04,18.02,18.02,72400.0,12.8981,12.9053,12.891,12.891,72400.0
2013-02-04 13:20:00,18.02,18.04,18.02,18.04,22000.0,12.891,12.9053,12.891,12.9053,22000.0
2013-02-04 13:25:00,18.04,18.05,18.04,18.04,48800.0,12.9053,12.9125,12.9053,12.9053,48800.0
2013-02-04 13:30:00,18.04,18.04,18.03,18.03,120400.0,12.9053,12.9053,12.8981,12.8981,120400.0
2013-02-04 13:35:00,18.03,18.04,18.03,18.03,14000.0,12.8981,12.9053,12.8981,12.8981,14000.0
2013-02-04 13:40:00,18.03,18.04,18.03,18.03,169600.0,12.8981,12.9053,12.8981,12.8981,169600.0
2013-02-04 13:45:00,18.03,18.03,18.01,18.02,24800.0,12.8981,12.8981,12.8838,12.891,24800.0
2013-02-04 13:50:00,18.02,18.02,18.01,18.02,16400.0,12.891,12.891,12.8838,12.891,16400.0
2013-02-04 13:55:00,18.02,18.03,18.02,18.02,54000.0,12.891,12.8981,12.891,12.891,54000.0
2013-02-04 14:00:00,18.03,18.03,18.02,18.03,22000.0,12.8981,12.8981,12.891,12.8981,22000.0
2013-02-04 14:05:00,18.02,18.03,18.02,18.02,24400.0,12.891,12.8981,12.891,12.891,24400.0
2013-02-04 14:10:00,18.03,18.03,18.02,18.02,36800.0,12.8981,12.8981,12.891,12.891,36800.0
2013-02-04 14:15:00,18.02,18.03,18.02,18.02,34800.0,12.891,12.8981,12.891,12.891,34800.0
2013-02-04 14:20:00,18.03,18.03,18.02,18.03,39600.0,12.8981,12.8981,12.891,12.8981,39600.0
2013-02-04 14:25:00,18.03,18.03,18.02,18.02,28800.0,12.8981,12.8981,12.891,12.891,28800.0
2013-02-04 14:30:00,18.03,18.04,18.02,18.03,50800.0,12.8981,12.9053,12.891,12.8981,50800.0
2013-02-04 14:35:00,18.03,18.04,18.03,18.03,10800.0,12.8981,12.9053,12.8981,12.8981,10800.0
2013-02-04 14:40:00,18.03,18.04,18.03,18.04,34400.0,12.8981,12.9053,12.8981,12.9053,34400.0
2013-02-04 14:45:00,18.04,18.04,18.03,18.03,14000.0,12.9053,12.9053,12.8981,12.8981,14000.0
2013-02-04 14:50:00,18.03,18.04,18.02,18.03,39600.0,12.8981,12.9053,12.891,12.8981,39600.0
2013-02-04 14:55:00,18.03,18.04,18.03,18.03,29600.0,12.8981,12.9053,12.8981,12.8981,29600.0
2013-02-04 15:00:00,18.03,18.04,18.03,18.04,15200.0,12.8981,12.9053,12.8981,12.9053,15200.0
2013-02-04 15:05:00,18.03,18.04,18.02,18.02,25600.0,12.8981,12.9053,12.891,12.891,25600.0
2013-02-04 15:10:00,18.02,18.03,18.01,18.02,52400.0,12.891,12.8981,12.8838,12.891,52400.0
2013-02-04 15:15:00,18.01,18.02,18.01,18.02,35600.0,12.8838,12.891,12.8838,12.891,35600.0
2013-02-04 15:20:00,18.02,18.03,18.02,18.02,38400.0,12.891,12.8981,12.891,12.891,38400.0
2013-02-04 15:25:00,18.02,18.03,18.02,18.02,103600.0,12.891,12.8981,12.891,12.891,103600.0
2013-02-04 15:30:00,18.02,18.03,18.01,18.02,64800.0,12.891,12.8981,12.8838,12.891,64800.0
2013-02-04 15:35:00,18.01,18.02,18.0,18.0,58000.0,12.8838,12.891,12.8767,12.8767,58000.0
2013-02-04 15:40:00,18.0,18.01,17.99,18.0,78800.0,12.8767,12.8838,12.8695,12.8767,78800.0
2013-02-04 15:45:00,18.0,18.0,17.99,18.0,92400.0,12.8767,12.8767,12.8695,12.8767,92400.0
2013-02-04 15:50:00,18.0,18.0,17.98,17.99,112400.0,12.8767,12.8767,12.8624,12.8695,112400.0
2013-02-04 15:55:00,17.99,18.0,17.99,18.0,205200.0,12.8695,12.8767,12.8695,12.8767,205200.0
2013-02-05 09:30:00,18.08,18.09,18.05,18.09,84000.0,12.9339,12.9411,12.9125,12.9411,84000.0
2013-02-05 09:35:00,18.07,18.09,18.06,18.09,46000.0,12.9268,12.9411,12.9196,12.9411,46000.0
2013-02-05 09:40:00,18.1,18.1,18.08,18.08,62400.0,12.9482,12.9482,12.9339,12.9339,62400.0
2013-02-05 09:45:00,18.08,18.09,18.06,18.07,35200.0,12.9339,12.9411,12.9196,12.9268,35200.0
2013-02-05 09:50:00,18.07,18.11,18.07,18.11,481200.0,12.9268,12.9554,12.9268,12.9554,481200.0
2013-02-05 09:55:00,18.11,18.11,18.1,18.1,45200.0,12.9554,12.9554,12.9482,12.9482,45200.0
2013-02-05 10:00:00,18.1,18.11,18.08,18.1,95200.0,12.9482,12.9554,12.9339,12.9482,95200.0
2013-02-05 10:05:00,18.09,18.09,18.07,18.08,27200.0,12.9411,12.9411,12.9268,12.9339,27200.0
2013-02-05 10:10:00,18.08,18.09,18.08,18.08,23200.0,12.9339,12.9411,12.9339,12.9339,23200.0
2013-02-05 10:15:00,18.08,18.08,18.05,18.05,31200.0,12.9339,12.9339,12.9125,12.9125,31200.0
2013-02-05 10:20:00,18.06,18.07,18.06,18.07,13200.0,12.9196,12.9268,12.9196,12.9268,13200.0
2013-02-05 10:25:00,18.07,18.08,18.06,18.07,24400.0,12.9268,12.9339,12.9196,12.9268,24400.0
2013-02-05 10:30:00,18.06,18.06,18.05,18.05,32400.0,12.9196,12.9196,12.9125,12.9125,32400.0
2013-02-05 10:35:00,18.06,18.07,18.06,18.07,196400.0,12.9196,12.9268,12.9196,12.9268,196400.0
2013-02-05 10:40:00,18.07,18.08,18.06,18.07,44400.0,12.9268,12.9339,12.9196,12.9268,44400.0
2013-02-05 10:45:00,18.07,18.07,18.06,18.06,46400.0,12.9268,12.9268,12.9196,12.9196,46400.0
2013-02-05 10:50:00,18.06,18.07,18.05,18.06,28400.0,12.9196,12.9268,12.9125,12.9196,28400.0
2013-02-05 10:55:00,18.06,18.07,18.05,18.07,34000.0,12.9196,12.9268,12.9125,12.9268,34000.0
2013-02-05 11:00:00,18.07,18.07,18.06,18.07,27200.0,12.9268,12.9268,12.9196,12.9268,27200.0
2013-02-05 11:05:00,18.07,18.07,18.05,18.06,61200.0,12.9268,12.9268,12.9125,12.9196,61200.0
2013-02-05 11:10:00,18.06,18.07,18.06,18.06,72000.0,12.9196,12.9268,12.9196,12.9196,72000.0
2013-02-05 11:15:00,18.06,18.07,18.06,18.07,30000.0,12.9196,12.9268,12.9196,12.9268,30000.0
2013-02-05 11:20:00,18.07,18.07,18.06,18.07,22400.0,12.9268,12.9268,12.9196,12.9268,22400.0
2013-02-05 11:25:00,18.07,18.08,18.06,18.07,13600.0,12.9268,12.9339,12.9196,12.9268,13600.0
2013-02-05 11:30:00,18.07,18.08,18.07,18.08,28800.0,12.9268,12.9339,12.9268,12.9339,28800.0
2013-02-05 11:35:00,18.08,18.08,18.06,18.07,42800.0,12.9339,12.9339,12.9196,12.9268,42800.0
2013-02-05 11:40:00,18.07,18.08,18.06,18.06,187600.0,12.9268,12.9339,12.9196,12.9196,187600.0
2013-02-05 11:45:00,18.07,18.07,18.07,18.07,18400.0,12.9268,12.9268,12.9268,12.9268,18400.0
2013-02-05 11:50:00,18.07,18.07,18.05,18.05,60800.0,12.9268,12.9268,12.9125,12.9125,60800.0
2013-02-05 11:55:00,18.05,18.05,18.03,18.04,30000.0,12.9125,12.9125,12.8981,12.9053,30000.0
2013-02-05 12:00:00,18.03,18.04,18.03,18.03,11200.0,12.8981,12.9053,12.8981,12.8981,11200.0
2013-02-05 12:05:00,18.03,18.04,18.03,18.03,48000.0,12.8981,12.9053,12.8981,12.8981,48000.0
2013-02-05 12:10:00,18.03,18.04,18.02,18.03,54400.0,12.8981,12.9053,12.891,12.8981,54400.0
2013-02-05 12:15:00,18.03,18.04,18.02,18.04,202800.0,12.8981,12.9053,12.891,12.9053,202800.0
2013-02-05 12:20:00,18.04,18.05,18.03,18.04,78400.0,12.9053,12.9125,12.8981,12.9053,78400.0
2013-02-05 12:25:00,18.04,18.04,18.03,18.03,18800.0,12.9053,12.9053,12.8981,12.8981,18800.0
2013-02-05 12:30:00,18.03,18.05,18.03,18.05,24800.0,12.8981,12.9125,12.8981,12.9125,24800.0
2013-02-05 12:35:00,18.05,18.06,18.05,18.05,11200.0,12.9125,12.9196,12.9125,12.9125,11200.0
2013-02-05 12:40:00,18.05,18.06,18.05,18.06,20000.0,12.9125,12.9196,12.9125,12.9196,20000.0
2013-02-05 12:45:00,18.06,18.07,18.06,18.06,24000.0,12.9196,12.9268,12.9196,12.9196,24000.0
2013-02-05 12:50:00,18.06,18.06,18.04,18.05,26400.0,12.9196,12.9196,12.9053,12.9125,26400.0
2013-02-05 12:55:00,18.05,18.06,18.05,18.06,12000.0,12.9125,12.9196,12.9125,12.9196,12000.0
2013-02-05 13:00:00,18.06,18.08,18.06,18.08,30000.0,12.9196,12.9339,12.9196,12.9339,30000.0
2013-02-05 13:05:00,18.08,18.08,18.07,18.07,8800.0,12.9339,12.9339,12.9268,12.9268,8800.0
2013-02-05 13:10:00,18.08,18.08,18.08,18.08,14000.0,12.9339,12.9339,12.9339,12.9339,14000.0
2013-02-05 13:15:00,18.08,18.08,18.07,18.07,37200.0,12.9339,12.9339,12.9268,12.9268,37200.0
2013-02-05 13:20:00,18.07,18.08,18.07,18.08,13200.0,12.9268,12.9339,12.9268,12.9339,13200.0
2013-02-05 13:25:00,18.08,18.09,18.08,18.09,33600.0,12.9339,12.9411,12.9339,12.9411,33600.0
2013-02-05 13:30:00,18.08,18.08,18.07,18.08,38400.0,12.9339,12.9339,12.9268,12.9339,38400.0
2013-02-05 13:35:00,18.08,18.09,18.07,18.07,28000.0,12.9339,12.9411,12.9268,12.9268,28000.0
2013-02-05 13:40:00,18.07,18.08,18.07,18.08,24400.0,12.9268,12.9339,12.9268,12.9339,24400.0
2013-02-05 13:45:00,18.08,18.09,18.07,18.07,69200.0,12.9339,12.9411,12.9268,12.9268,69200.0
2013-02-05 13:50:00,18.07,18.08,18.07,18.08,580800.0,12.9268,12.9339,12.9268,12.9339,580800.0
2013-02-05 13:55:00,18.08,18.08,18.07,18.08,32400.0,12.9339,12.9339,12.9268,12.9339,32400.0
2013-02-05 14:00:00,18.08,18.08,18.08,18.08,26000.0,12.9339,12.9339,12.9339,12.9339,26000.0
2013-02-05 14:05:00,18.08,18.09,18.08,18.09,11200.0,12.9339,12.9411,12.9339,12.9411,11200.0
2013-02-05 14:10:00,18.09,18.09,18.08,18.09,38000.0,12.9411,12.9411,12.9339,12.9411,38000.0
2013-02-05 14:15:00,18.09,18.09,18.09,18.09,20400.0,12.9411,12.9411,12.9411,12.9411,20400.0
2013-02-05 14:20:00,18.09,18.09,18.09,18.09,22000.0,12.9411,12.9411,12.9411,12.9411,22000.0
2013-02-05 14:25:00,18.09,18.09,18.08,18.08,20800.0,12.9411,12.9411,12.9339,12.9339,20800.0
2013-02-05 14:30:00,18.08,18.08,18.07,18.07,49200.0,12.9339,12.9339,12.9268,12.9268,49200.0
2013-02-05 14:35:00,18.07,18.08,18.07,18.07,23600.0,12.9268,12.9339,12.9268,12.9268,23600.0
2013-02-05 14:40:00,18.08,18.08,18.07,18.08,10800.0,12.9339,12.9339,12.9268,12.9339,10800.0
2013-02-05 14:45:00,18.08,18.09,18.07,18.09,211600.0,12.9339,12.9411,12.9268,12.9411,211600.0
2013-02-05 14:50:00,18.09,18.09,18.07,18.07,154400.0,12.9411,12.9411,12.9268,12.9268,154400.0
2013-02-05 14:55:00,18.07,18.08,18.07,18.08,38000.0,12.9268,12.9339,12.9268,12.9339,38000.0
2013-02-05 15:00:00,18.08,18.08,18.07,18.07,38800.0,12.9339,12.9339,12.9268,12.9268,38800.0
2013-02-05 15:05:00,18.08,18.08,18.07,18.07,24000.0,12.9339,12.9339,12.9268,12.9268,24000.0
2013-02-05 15:10:00,18.08,18.08,18.07,18.08,53200.0,12.9339,12.9339,12.9268,12.9339,53200.0
2013-02-05 15:15:00,18.08,18.08,18.07,18.07,52400.0,12.9339,12.9339,12.9268,12.9268,52400.0
2013-02-05 15:20:00,18.07,18.08,18.07,18.07,40800.0,12.9268,12.9339,12.9268,12.9268,40800.0
2013-02-05 15:25:00,18.08,18.08,18.07,18.07,41600.0,12.9339,12.9339,12.9268,12.9268,41600.0
2013-02-05 15:30:00,18.08,18.08,18.07,18.07,19200.0,12.9339,12.9339,12.9268,12.9268,19200.0
2013-02-05 15:35:00,18.07,18.08,18.07,18.07,60400.0,12.9268,12.9339,12.9268,12.9268,60400.0
2013-02-05 15:40:00,18.07,18.07,18.07,18.07,59200.0,12.9268,12.9268,12.9268,12.9268,59200.0
2013-02-05 15:45:00,18.07,18.07,18.06,18.06,42800.0,12.9268,12.9268,12.9196,12.9196,42800.0
2013-02-05 15:50:00,18.06,18.06,18.04,18.05,172400.0,12.9196,12.9196,12.9053,12.9125,172400.0
2013-02-05 15:55:00,18.05,18.06,18.04,18.05,273200.0,12.9125,12.9196,12.9053,12.9125,273200.0
2013-02-06 09:30:00,18.0,18.0,17.91,17.94,144000.0,12.8767,12.8767,12.8123,12.8338,144000.0
2013-02-06 09:35:00,17.95,17.98,17.93,17.96,73200.0,12.8409,12.8624,12.8266,12.8481,73200.0
2013-02-06 09:40:00,17.96,17.98,17.94,17.96,63600.0,12.8481,12.8624,12.8338,12.8481,63600.0
2013-02-06 09:45:00,17.96,17.98,17.95,17.96,98000.0,12.8481,12.8624,12.8409,12.8481,98000.0
2013-02-06 09:50:00,17.96,17.97,17.95,17.96,31200.0,12.8481,12.8552,12.8409,12.8481,31200.0
2013-02-06 09:55:00,17.96,17.97,17.95,17.96,116800.0,12.8481,12.8552,12.8409,12.8481,116800.0
2013-02-06 10:00:00,17.95,17.96,17.91,17.93,103600.0,12.8409,12.8481,12.8123,12.8266,103600.0
2013-02-06 10:05:00,17.93,17.94,17.92,17.92,51600.0,12.8266,12.8338,12.8195,12.8195,51600.0
2013-02-06 10:10:00,17.92,17.94,17.92,17.93,31200.0,12.8195,12.8338,12.8195,12.8266,31200.0
2013-02-06 10:15:00,17.93,17.95,17.93,17.93,80800.0,12.8266,12.8409,12.8266,12.8266,80800.0
2013-02-06 10:20:00,17.93,17.93,17.92,17.93,45200.0,12.8266,12.8266,12.8195,12.8266,45200.0
2013-02-06 10:25:00,17.93,17.94,17.93,17.93,23600.0,12.8266,12.8338,12.8266,12.8266,23600.0
2013-02-06 10:30:00,17.93,17.94,17.93,17.93,16800.0,12.8266,12.8338,12.8266,12.8266,16800.0
2013-02-06 10:35:00,17.93,17.94,17.93,17.94,117600.0,12.8266,12.8338,12.8266,12.8338,117600.0
2013-02-06 10:40:00,17.94,17.95,17.93,17.95,331200.0,12.8338,12.8409,12.8266,12.8409,331200.0
2013-02-06 10:45:00,17.95,17.95,17.93,17.93,18000.0,12.8409,12.8409,12.8266,12.8266,18000.0
2013-02-06 10:50:00,17.93,17.95,17.92,17.94,86800.0,12.8266,12.8409,12.8195,12.8338,86800.0
2013-02-06 10:55:00,17.94,17.94,17.92,17.92,39600.0,12.8338,12.8338,12.8195,12.8195,39600.0
2013-02-06 11:00:00,17.92,17.93,17.92,17.93,28000.0,12.8195,12.8266,12.8195,12.8266,28000.0
2013-02-06 11:05:00,17.93,17.93,17.92,17.93,38400.0,12.8266,12.8266,12.8195,12.8266,38400.0
2013-02-06 11:10:00,17.92,17.93,17.92,17.93,51200.0,12.8195,12.8266,12.8195,12.8266,51200.0
2013-02-06 11:15:00,17.93,17.93,17.92,17.93,19200.0,12.8266,12.8266,12.8195,12.8266,19200.0
2013-02-06 11:20:00,17.92,17.93,17.91,17.93,50000.0,12.8195,12.8266,12.8123,12.8266,50000.0
2013-02-06 11:25:00,17.93,17.94,17.92,17.94,28400.0,12.8266,12.8338,12.8195,12.8338,28400.0
2013-02-06 11:30:00,17.93,17.94,17.92,17.94,44400.0,12.8266,12.8338,12.8195,12.8338,44400.0
2013-02-06 11:35:00,17.94,17.94,17.93,17.93,62000.0,12.8338,12.8338,12.8266,12.8266,62000.0
2013-02-06 11:40:00,17.93,17.95,17.93,17.95,20400.0,12.8266,12.8409,12.8266,12.8409,20400.0
2013-02-06 11:45:00,17.94,17.95,17.94,17.94,16000.0,12.8338,12.8409,12.8338,12.8338,16000.0
2013-02-06 11:50:00,17.93,17.93,17.93,17.93,16800.0,12.8266,12.8266,12.8266,12.8266,16800.0
2013-02-06 11:55:00,17.93,17.94,17.93,17.94,26400.0,12.8266,12.8338,12.8266,12.8338,26400.0
2013-02-06 12:00:00,17.95,17.95,17.93,17.94,78800.0,12.8409,12.8409,12.8266,12.8338,78800.0
2013-02-06 12:05:00,17.93,17.95,17.93,17.95,38800.0,12.8266,12.8409,12.8266,12.8409,38800.0
2013-02-06 12:10:00,17.95,17.95,17.94,17.95,87200.0,12.8409,12.8409,12.8338,12.8409,87200.0
2013-02-06 12:15:00,17.95,17.95,17.94,17.95,66800.0,12.8409,12.8409,12.8338,12.8409,66800.0
2013-02-06 12:20:00,17.95,17.95,17.94,17.94,24800.0,12.8409,12.8409,12.8338,12.8338,24800.0
2013-02-06 12:25:00,17.94,17.95,17.93,17.94,26000.0,12.8338,12.8409,12.8266,12.8338,26000.0
2013-02-06 12:30:00,17.94,17.95,17.94,17.94,35200.0,12.8338,12.8409,12.8338,12.8338,35200.0
2013-02-06 12:35:00,17.94,17.95,17.94,17.95,26400.0,12.8338,12.8409,12.8338,12.8409,26400.0
2013-02-06 12:40:00,17.95,17.96,17.94,17.96,64400.0,12.8409,12.8481,12.8338,12.8481,64400.0
2013-02-06 12:45:00,17.96,17.97,17.95,17.95,54800.0,12.8481,12.8552,12.8409,12.8409,54800.0
2013-02-06 12:50:00,17.95,17.95,17.94,17.94,45200.0,12.8409,12.8409,12.8338,12.8338,45200.0
2013-02-06 12:55:00,17.94,17.94,17.93,17.94,44000.0,12.8338,12.8338,12.8266,12.8338,44000.0
2013-02-06 13:00:00,17.94,17.94,17.93,17.94,40400.0,12.8338,12.8338,12.8266,12.8338,40400.0
2013-02-06 13:05:00,17.94,17.94,17.93,17.94,33200.0,12.8338,12.8338,12.8266,12.8338,33200.0
2013-02-06 13:10:00,17.94,17.95,17.93,17.94,49600.0,12.8338,12.8409,12.8266,12.8338,49600.0
2013-02-06 13:15:00,17.94,17.95,17.94,17.95,62800.0,12.8338,12.8409,12.8338,12.8409,62800.0
2013-02-06 13:20:00,17.95,17.95,17.94,17.94,31600.0,12.8409,12.8409,12.8338,12.8338,31600.0
2013-02-06 13:25:00,17.94,17.95,17.94,17.95,30800.0,12.8338,12.8409,12.8338,12.8409,30800.0
2013-02-06 13:30:00,17.94,17.94,17.93,17.94,27200.0,12.8338,12.8338,12.8266,12.8338,27200.0
2013-02-06 13:35:00,17.94,17.94,17.94,17.94,18800.0,12.8338,12.8338,12.8338,12.8338,18800.0
2013-02-06 13:40:00,17.94,17.94,17.93,17.94,31600.0,12.8338,12.8338,12.8266,12.8338,31600.0
2013-02-06 13:45:00,17.93,17.94,17.93,17.94,22800.0,12.8266,12.8338,12.8266,12.8338,22800.0
2013-02-06 13:50:00,17.94,17.94,17.93,17.94,35600.0,12.8338,12.8338,12.8266,12.8338,35600.0
2013-02-06 13:55:00,17.94,17.95,17.93,17.94,756400.0,12.8338,12.8409,12.8266,12.8338,756400.0
2013-02-06 14:00:00,17.95,17.95,17.94,17.95,111600.0,12.8409,12.8409,12.8338,12.8409,111600.0
2013-02-06 14:05:00,17.95,17.95,17.94,17.94,52000.0,12.8409,12.8409,12.8338,12.8338,52000.0
2013-02-06 14:10:00,17.94,17.94,17.93,17.94,29200.0,12.8338,12.8338,12.8266,12.8338,29200.0
2013-02-06 14:15:00,17.93,17.95,17.93,17.94,38800.0,12.8266,12.8409,12.8266,12.8338,38800.0
2013-02-06 14:20:00,17.94,17.95,17.94,17.95,38000.0,12.8338,12.8409,12.8338,12.8409,38000.0
2013-02-06 14:25:00,17.95,17.95,17.94,17.94,84400.0,12.8409,12.8409,12.8338,12.8338,84400.0
2013-02-06 14:30:00,17.93,17.95,17.93,17.94,134000.0,12.8266,12.8409,12.8266,12.8338,134000.0
2013-02-06 14:35:00,17.94,17.96,17.94,17.96,285200.0,12.8338,12.8481,12.8338,12.8481,285200.0
2013-02-06 14:40:00,17.96,17.96,17.95,17.95,78400.0,12.8481,12.8481,12.8409,12.8409,78400.0
2013-02-06 14:45:00,17.95,17.96,17.95,17.95,114000.0,12.8409,12.8481,12.8409,12.8409,114000.0
2013-02-06 14:50:00,17.95,17.96,17.95,17.96,122000.0,12.8409,12.8481,12.8409,12.8481,122000.0
2013-02-06 14:55:00,17.96,17.97,17.96,17.97,29200.0,12.8481,12.8552,12.8481,12.8552,29200.0
2013-02-06 15:00:00,17.97,17.98,17.96,17.96,50000.0,12.8552,12.8624,12.8481,12.8481,50000.0
2013-02-06 15:05:00,17.97,17.97,17.96,17.96,80000.0,12.8552,12.8552,12.8481,12.8481,80000.0
2013-02-06 15:10:00,17.96,17.98,17.96,17.97,56800.0,12.8481,12.8624,12.8481,12.8552,56800.0
2013-02-06 15:15:00,17.97,17.98,17.96,17.96,48400.0,12.8552,12.8624,12.8481,12.8481,48400.0
2013-02-06 15:20:00,17.96,17.97,17.96,17.96,81200.0,12.8481,12.8552,12.8481,12.8481,81200.0
2013-02-06 15:25:00,17.96,17.98,17.96,17.98,494800.0,12.8481,12.8624,12.8481,12.8624,494800.0
2013-02-06 15:30:00,17.98,17.99,17.98,17.98,714000.0,12.8624,12.8695,12.8624,12.8624,714000.0
2013-02-06 15:35:00,17.98,17.99,17.98,17.98,460400.0,12.8624,12.8695,12.8624,12.8624,460400.0
2013-02-06 15:40:00,17.99,17.99,17.97,17.99,239600.0,12.8695,12.8695,12.8552,12.8695,239600.0
2013-02-06 15:45:00,17.99,17.99,17.98,17.98,93200.0,12.8695,12.8695,12.8624,12.8624,93200.0
2013-02-06 15:50:00,17.98,17.99,17.97,17.99,243200.0,12.8624,12.8695,12.8552,12.8695,243200.0
2013-02-06 15:55:00,17.99,18.0,17.99,18.0,456000.0,12.8695,12.8767,12.8695,12.8767,456000.0
2013-02-07 09:30:00,18.06,18.16,18.06,18.14,326800.0,12.9196,12.9911,12.9196,12.9768,326800.0
2013-02-07 09:35:00,18.14,18.15,18.13,18.13,356000.0,12.9768,12.984,12.9697,12.9697,356000.0
2013-02-07 09:40:00,18.13,18.15,18.11,18.12,232000.0,12.9697,12.984,12.9554,12.9625,232000.0
2013-02-07 09:45:00,18.11,18.14,18.11,18.13,145200.0,12.9554,12.9768,12.9554,12.9697,145200.0
2013-02-07 09:50:00,18.13,18.14,18.11,18.12,136800.0,12.9697,12.9768,12.9554,12.9625,136800.0
2013-02-07 09:55:00,18.11,18.12,18.1,18.1,64800.0,12.9554,12.9625,12.9482,12.9482,64800.0
2013-02-07 10:00:00,18.11,18.15,18.1,18.13,74000.0,12.9554,12.984,12.9482,12.9697,74000.0
2013-02-07 10:05:00,18.13,18.14,18.1,18.1,275600.0,12.9697,12.9768,12.9482,12.9482,275600.0
2013-02-07 10:10:00,18.11,18.11,18.08,18.08,78800.0,12.9554,12.9554,12.9339,12.9339,78800.0
2013-02-07 10:15:00,18.08,18.1,18.07,18.08,103600.0,12.9339,12.9482,12.9268,12.9339,103600.0
2013-02-07 10:20:00,18.09,18.1,18.08,18.09,60800.0,12.9411,12.9482,12.9339,12.9411,60800.0
2013-02-07 10:25:00,18.09,18.09,18.07,18.07,82800.0,12.9411,12.9411,12.9268,12.9268,82800.0
2013-02-07 10:30:00,18.07,18.07,18.04,18.04,110000.0,12.9268,12.9268,12.9053,12.9053,110000.0
2013-02-07 10:35:00,18.04,18.04,17.99,18.01,122800.0,12.9053,12.9053,12.8695,12.8838,122800.0
2013-02-07 10:40:00,18.0,18.0,17.99,18.0,42400.0,12.8767,12.8767,12.8695,12.8767,42400.0
2013-02-07 10:45:00,18.0,18.01,17.99,18.01,81200.0,12.8767,12.8838,12.8695,12.8838,81200.0
2013-02-07 10:50:00,18.0,18.01,17.99,18.0,80400.0,12.8767,12.8838,12.8695,12.8767,80400.0
2013-02-07 10:55:00,18.01,18.02,18.0,18.02,32800.0,12.8838,12.891,12.8767,12.891,32800.0
2013-02-07 11:00:00,18.03,18.03,18.0,18.0,24000.0,12.8981,12.8981,12.8767,12.8767,24000.0
2013-02-07 11:05:00,18.0,18.01,18.0,18.0,45200.0,12.8767,12.8838,12.8767,12.8767,45200.0
2013-02-07 11:10:00,18.0,18.02,18.0,18.01,40800.0,12.8767,12.891,12.8767,12.8838,40800.0
2013-02-07 11:15:00,18.01,18.02,18.0,18.01,29600.0,12.8838,12.891,12.8767,12.8838,29600.0
2013-02-07 11:20:00,18.0,18.01,18.0,18.01,36400.0,12.8767,12.8838,12.8767,12.8838,36400.0
2013-02-07 11:25:00,18.0,18.03,18.0,18.02,54400.0,12.8767,12.8981,12.8767,12.891,54400.0
2013-02-07 11:30:00,18.02,18.02,18.01,18.01,28400.0,12.891,12.891,12.8838,12.8838,28400.0
2013-02-07 11:35:00,18.01,18.01,18.0,18.0,72400.0,12.8838,12.8838,12.8767,12.8767,72400.0
2013-02-07 11:40:00,18.0,18.0,17.99,18.0,70800.0,12.8767,12.8767,12.8695,12.8767,70800.0
2013-02-07 11:45:00,18.0,18.0,17.99,17.99,194800.0,12.8767,12.8767,12.8695,12.8695,194800.0
2013-02-07 11:50:00,17.99,17.99,17.98,17.99,174400.0,12.8695,12.8695,12.8624,12.8695,174400.0
2013-02-07 11:55:00,17.99,18.0,17.98,18.0,63600.0,12.8695,12.8767,12.8624,12.8767,63600.0
2013-02-07 12:00:00,18.0,18.0,17.99,18.0,38000.0,12.8767,12.8767,12.8695,12.8767,38000.0
2013-02-07 12:05:00,18.0,18.0,17.99,17.99,130800.0,12.8767,12.8767,12.8695,12.8695,130800.0
2013-02-07 12:10:00,17.99,17.99,17.99,17.99,193600.0,12.8695,12.8695,12.8695,12.8695,193600.0
2013-02-07 12:15:00,17.99,18.0,17.98,17.98,50400.0,12.8695,12.8767,12.8624,12.8624,50400.0
2013-02-07 12:20:00,17.98,17.99,17.97,17.99,16000.0,12.8624,12.8695,12.8552,12.8695,16000.0
2013-02-07 12:25:00,17.99,18.0,17.98,17.99,34400.0,12.8695,12.8767,12.8624,12.8695,34400.0
2013-02-07 12:30:00,17.99,18.0,17.98,17.99,52000.0,12.8695,12.8767,12.8624,12.8695,52000.0
2013-02-07 12:35:00,17.99,17.99,17.98,17.98,34800.0,12.8695,12.8695,12.8624,12.8624,34800.0
2013-02-07 12:40:00,17.98,17.99,17.98,17.99,34800.0,12.8624,12.8695,12.8624,12.8695,34800.0
2013-02-07 12:45:00,17.98,17.99,17.96,17.96,51600.0,12.8624,12.8695,12.8481,12.8481,51600.0
2013-02-07 12:50:00,17.96,17.98,17.96,17.96,50400.0,12.8481,12.8624,12.8481,12.8481,50400.0
2013-02-07 12:55:00,17.96,17.99,17.96,17.99,21600.0,12.8481,12.8695,12.8481,12.8695,21600.0
2013-02-07 13:00:00,17.99,17.99,17.98,17.99,102800.0,12.8695,12.8695,12.8624,12.8695,102800.0
2013-02-07 13:05:00,17.99,17.99,17.98,17.99,46800.0,12.8695,12.8695,12.8624,12.8695,46800.0
2013-02-07 13:10:00,17.98,17.99,17.98,17.99,40800.0,12.8624,12.8695,12.8624,12.8695,40800.0
2013-02-07 13:15:00,17.99,18.0,17.98,17.99,141600.0,12.8695,12.8767,12.8624,12.8695,141600.0
2013-02-07 13:20:00,17.99,18.0,17.98,17.99,101600.0,12.8695,12.8767,12.8624,12.8695,101600.0
2013-02-07 13:25:00,17.99,18.0,17.99,17.99,162400.0,12.8695,12.8767,12.8695,12.8695,162400.0
2013-02-07 13:30:00,17.99,18.0,17.99,17.99,86400.0,12.8695,12.8767,12.8695,12.8695,86400.0
2013-02-07 13:35:00,17.99,18.0,17.99,17.99,134400.0,12.8695,12.8767,12.8695,12.8695,134400.0
2013-02-07 13:40:00,17.99,18.03,17.99,18.02,199200.0,12.8695,12.8981,12.8695,12.891,199200.0
2013-02-07 13:45:00,18.03,18.04,18.03,18.04,120000.0,12.8981,12.9053,12.8981,12.9053,120000.0
2013-02-07 13:50:00,18.04,18.05,18.04,18.04,524800.0,12.9053,12.9125,12.9053,12.9053,524800.0
2013-02-07 13:55:00,18.04,18.05,18.03,18.05,38400.0,12.9053,12.9125,12.8981,12.9125,38400.0
2013-02-07 14:00:00,18.05,18.06,18.05,18.05,36000.0,12.9125,12.9196,12.9125,12.9125,36000.0
2013-02-07 14:05:00,18.05,18.06,18.05,18.06,67200.0,12.9125,12.9196,12.9125,12.9196,67200.0
2013-02-07 14:10:00,18.05,18.06,18.03,18.04,134400.0,12.9125,12.9196,12.8981,12.9053,134400.0
2013-02-07 14:15:00,18.04,18.05,18.02,18.05,55600.0,12.9053,12.9125,12.891,12.9125,55600.0
2013-02-07 14:20:00,18.05,18.05,18.05,18.05,43600.0,12.9125,12.9125,12.9125,12.9125,43600.0
2013-02-07 14:25:00,18.05,18.06,18.05,18.05,28000.0,12.9125,12.9196,12.9125,12.9125,28000.0
2013-02-07 14:30:00,18.05,18.05,18.04,18.04,34000.0,12.9125,12.9125,12.9053,12.9053,34000.0
2013-02-07 14:35:00,18.04,18.05,18.04,18.04,26400.0,12.9053,12.9125,12.9053,12.9053,26400.0
2013-02-07 14:40:00,18.04,18.05,18.04,18.04,33600.0,12.9053,12.9125,12.9053,12.9053,33600.0
2013-02-07 14:45:00,18.04,18.06,18.04,18.05,62800.0,12.9053,12.9196,12.9053,12.9125,62800.0
2013-02-07 14:50:00,18.05,18.07,18.05,18.06,37600.0,12.9125,12.9268,12.9125,12.9196,37600.0
2013-02-07 14:55:00,18.06,18.07,18.05,18.06,100000.0,12.9196,12.9268,12.9125,12.9196,100000.0
2013-02-07 15:00:00,18.06,18.07,18.06,18.06,48000.0,12.9196,12.9268,12.9196,12.9196,48000.0
2013-02-07 15:05:00,18.06,18.07,18.06,18.07,46000.0,12.9196,12.9268,12.9196,12.9268,46000.0
2013-02-07 15:10:00,18.07,18.07,18.06,18.07,64000.0,12.9268,12.9268,12.9196,12.9268,64000.0
2013-02-07 15:15:00,18.07,18.08,18.06,18.06,78000.0,12.9268,12.9339,12.9196,12.9196,78000.0
2013-02-07 15:20:00,18.06,18.08,18.06,18.06,43200.0,12.9196,12.9339,12.9196,12.9196,43200.0
2013-02-07 15:25:00,18.06,18.07,18.06,18.07,46400.0,12.9196,12.9268,12.9196,12.9268,46400.0
2013-02-07 15:30:00,18.07,18.08,18.07,18.07,471600.0,12.9268,12.9339,12.9268,12.9268,471600.0
2013-02-07 15:35:00,18.07,18.08,18.07,18.07,71600.0,12.9268,12.9339,12.9268,12.9268,71600.0
2013-02-07 15:40:00,18.07,18.08,18.07,18.07,373600.0,12.9268,12.9339,12.9268,12.9268,373600.0
2013-02-07 15:45:00,18.07,18.08,18.07,18.08,117200.0,12.9268,12.9339,12.9268,12.9339,117200.0
2013-02-07 15:50:00,18.08,18.08,18.06,18.07,199600.0,12.9339,12.9339,12.9196,12.9268,199600.0
2013-02-07 15:55:00,18.07,18.08,18.06,18.06,880000.0,12.9268,12.9339,12.9196,12.9196,880000.0
2013-02-08 09:30:00,18.07,18.07,18.03,18.05,92400.0,12.9268,12.9268,12.8981,12.9125,92400.0
2013-02-08 09:35:00,18.03,18.05,18.0,18.05,40800.0,12.8981,12.9125,12.8767,12.9125,40800.0
2013-02-08 09:40:00,18.06,18.07,18.05,18.06,58800.0,12.9196,12.9268,12.9125,12.9196,58800.0
2013-02-08 09:45:00,18.05,18.06,18.04,18.05,15200.0,12.9125,12.9196,12.9053,12.9125,15200.0
2013-02-08 09:50:00,18.05,18.06,18.03,18.04,34000.0,12.9125,12.9196,12.8981,12.9053,34000.0
2013-02-08 09:55:00,18.03,18.04,18.0,18.02,40800.0,12.8981,12.9053,12.8767,12.891,40800.0
2013-02-08 10:00:00,18.03,18.06,18.03,18.06,12000.0,12.8981,12.9196,12.8981,12.9196,12000.0
2013-02-08 10:05:00,18.06,18.06,18.04,18.05,35600.0,12.9196,12.9196,12.9053,12.9125,35600.0
2013-02-08 10:10:00,18.05,18.06,18.05,18.05,21200.0,12.9125,12.9196,12.9125,12.9125,21200.0
2013-02-08 10:15:00,18.05,18.06,18.04,18.05,45600.0,12.9125,12.9196,12.9053,12.9125,45600.0
2013-02-08 10:20:00,18.06,18.06,18.04,18.05,23600.0,12.9196,12.9196,12.9053,12.9125,23600.0
2013-02-08 10:25:00,18.04,18.05,18.03,18.03,36800.0,12.9053,12.9125,12.8981,12.8981,36800.0
2013-02-08 10:30:00,18.03,18.05,18.02,18.03,72400.0,12.8981,12.9125,12.891,12.8981,72400.0
2013-02-08 10:35:00,18.02,18.04,18.02,18.04,42000.0,12.891,12.9053,12.891,12.9053,42000.0
2013-02-08 10:40:00,18.04,18.05,18.02,18.04,62800.0,12.9053,12.9125,12.891,12.9053,62800.0
2013-02-08 10:45:00,18.04,18.04,18.03,18.04,25600.0,12.9053,12.9053,12.8981,12.9053,25600.0
2013-02-08 10:50:00,18.05,18.05,18.04,18.04,6000.0,12.9125,12.9125,12.9053,12.9053,6000.0
2013-02-08 10:55:00,18.04,18.04,18.03,18.04,8400.0,12.9053,12.9053,12.8981,12.9053,8400.0
2013-02-08 11:00:00,18.04,18.04,18.03,18.03,45600.0,12.9053,12.9053,12.8981,12.8981,45600.0
2013-02-08 11:05:00,18.03,18.03,18.02,18.03,20000.0,12.8981,12.8981,12.891,12.8981,20000.0
2013-02-08 11:10:00,18.03,18.04,18.02,18.02,115200.0,12.8981,12.9053,12.891,12.891,115200.0
2013-02-08 11:15:00,18.02,18.02,18.01,18.01,73600.0,12.891,12.891,12.8838,12.8838,73600.0
2013-02-08 11:20:00,18.01,18.01,18.0,18.0,20000.0,12.8838,12.8838,12.8767,12.8767,20000.0
2013-02-08 11:25:00,18.01,18.02,18.0,18.01,22400.0,12.8838,12.891,12.8767,12.8838,22400.0
2013-02-08 11:30:00,18.0,18.0,17.99,17.99,26800.0,12.8767,12.8767,12.8695,12.8695,26800.0
2013-02-08 11:35:00,17.99,18.0,17.98,17.98,18400.0,12.8695,12.8767,12.8624,12.8624,18400.0
2013-02-08 11:40:00,17.99,18.0,17.98,18.0,11200.0,12.8695,12.8767,12.8624,12.8767,11200.0
2013-02-08 11:45:00,17.99,18.0,17.99,18.0,30000.0,12.8695,12.8767,12.8695,12.8767,30000.0
2013-02-08 11:50:00,18.0,18.0,17.99,18.0,10000.0,12.8767,12.8767,12.8695,12.8767,10000.0
2013-02-08 11:55:00,18.0,18.0,17.99,18.0,14000.0,12.8767,12.8767,12.8695,12.8767,14000.0
2013-02-08 12:00:00,18.0,18.0,18.0,18.0,15200.0,12.8767,12.8767,12.8767,12.8767,15200.0
2013-02-08 12:05:00,18.0,18.0,18.0,18.0,18800.0,12.8767,12.8767,12.8767,12.8767,18800.0
2013-02-08 12:10:00,18.0,18.0,17.99,18.0,15600.0,12.8767,12.8767,12.8695,12.8767,15600.0
2013-02-08 12:15:00,18.0,18.0,17.99,18.0,21600.0,12.8767,12.8767,12.8695,12.8767,21600.0
2013-02-08 12:20:00,18.0,18.0,17.99,17.99,57200.0,12.8767,12.8767,12.8695,12.8695,57200.0
2013-02-08 12:25:00,17.99,18.0,17.99,18.0,22800.0,12.8695,12.8767,12.8695,12.8767,22800.0
2013-02-08 12:30:00,18.0,18.0,17.99,18.0,16400.0,12.8767,12.8767,12.8695,12.8767,16400.0
2013-02-08 12:35:00,18.0,18.0,17.99,18.0,11200.0,12.8767,12.8767,12.8695,12.8767,11200.0
2013-02-08 12:40:00,17.99,18.0,17.99,18.0,14800.0,12.8695,12.8767,12.8695,12.8767,14800.0
2013-02-08 12:45:00,18.0,18.0,17.99,18.0,15200.0,12.8767,12.8767,12.8695,12.8767,15200.0
2013-02-08 12:50:00,18.0,18.0,17.99,18.0,32400.0,12.8767,12.8767,12.8695,12.8767,32400.0
2013-02-08 12:55:00,18.0,18.0,17.99,18.0,38400.0,12.8767,12.8767,12.8695,12.8767,38400.0
2013-02-08 13:00:00,18.0,18.0,18.0,18.0,21600.0,12.8767,12.8767,12.8767,12.8767,21600.0
2013-02-08 13:05:00,18.0,18.0,18.0,18.0,24800.0,12.8767,12.8767,12.8767,12.8767,24800.0
2013-02-08 13:10:00,18.0,18.01,18.0,18.0,60400.0,12.8767,12.8838,12.8767,12.8767,60400.0
2013-02-08 13:15:00,18.0,18.0,18.0,18.0,14000.0,12.8767,12.8767,12.8767,12.8767,14000.0
2013-02-08 13:20:00,18.0,18.0,18.0,18.0,31200.0,12.8767,12.8767,12.8767,12.8767,31200.0
2013-02-08 13:25:00,18.0,18.0,17.99,17.99,22000.0,12.8767,12.8767,12.8695,12.8695,22000.0
2013-02-08 13:30:00,17.99,18.0,17.99,18.0,27600.0,12.8695,12.8767,12.8695,12.8767,27600.0
2013-02-08 13:35:00,18.0,18.0,18.0,18.0,25200.0,12.8767,12.8767,12.8767,12.8767,25200.0
2013-02-08 13:40:00,18.0,18.01,18.0,18.0,25600.0,12.8767,12.8838,12.8767,12.8767,25600.0
2013-02-08 13:45:00,18.0,18.0,18.0,18.0,22800.0,12.8767,12.8767,12.8767,12.8767,22800.0
2013-02-08 13:50:00,18.0,18.0,18.0,18.0,26000.0,12.8767,12.8767,12.8767,12.8767,26000.0
2013-02-08 13:55:00,18.0,18.01,18.0,18.0,23600.0,12.8767,12.8838,12.8767,12.8767,23600.0
2013-02-08 14:00:00,18.0,18.01,18.0,18.01,26000.0,12.8767,12.8838,12.8767,12.8838,26000.0
2013-02-08 14:05:00,18.01,18.02,18.01,18.02,18400.0,12.8838,12.891,12.8838,12.891,18400.0
2013-02-08 14:10:00,18.02,18.02,18.01,18.02,25200.0,12.891,12.891,12.8838,12.891,25200.0
2013-02-08 14:15:00,18.01,18.02,18.01,18.01,14400.0,12.8838,12.891,12.8838,12.8838,14400.0
2013-02-08 14:20:00,18.01,18.02,18.0,18.01,49200.0,12.8838,12.891,12.8767,12.8838,49200.0
2013-02-08 14:25:00,18.01,18.01,18.01,18.01,24400.0,12.8838,12.8838,12.8838,12.8838,24400.0
2013-02-08 14:30:00,18.01,18.02,18.01,18.02,20000.0,12.8838,12.891,12.8838,12.891,20000.0
2013-02-08 14:35:00,18.02,18.02,18.01,18.01,23600.0,12.891,12.891,12.8838,12.8838,23600.0
2013-02-08 14:40:00,18.01,18.02,18.01,18.02,12800.0,12.8838,12.891,12.8838,12.891,12800.0
2013-02-08 14:45:00,18.02,18.02,18.02,18.02,21600.0,12.891,12.891,12.891,12.891,21600.0
2013-02-08 14:50:00,18.02,18.03,18.02,18.02,70400.0,12.891,12.8981,12.891,12.891,70400.0
2013-02-08 14:55:00,18.03,18.03,18.02,18.02,44800.0,12.8981,12.8981,12.891,12.891,44800.0
2013-02-08 15:00:00,18.02,18.02,18.01,18.01,56400.0,12.891,12.891,12.8838,12.8838,56400.0
2013-02-08 15:05:00,18.01,18.02,18.01,18.01,28400.0,12.8838,12.891,12.8838,12.8838,28400.0
2013-02-08 15:10:00,18.01,18.01,18.01,18.01,14000.0,12.8838,12.8838,12.8838,12.8838,14000.0
2013-02-08 15:15:00,18.01,18.02,18.01,18.01,32000.0,12.8838,12.891,12.8838,12.8838,32000.0
2013-02-08 15:20:00,18.01,18.01,18.0,18.01,26800.0,12.8838,12.8838,12.8767,12.8838,26800.0
2013-02-08 15:25:00,18.01,18.02,18.0,18.01,37200.0,12.8838,12.891,12.8767,12.8838,37200.0
2013-02-08 15:30:00,18.01,18.01,18.0,18.0,36000.0,12.8838,12.8838,12.8767,12.8767,36000.0
2013-02-08 15:35:00,18.0,18.0,17.99,18.0,42800.0,12.8767,12.8767,12.8695,12.8767,42800.0
2013-02-08 15:40:00,18.0,18.01,18.0,18.01,83600.0,12.8767,12.8838,12.8767,12.8838,83600.0
2013-02-08 15:45:00,18.01,18.02,18.0,18.02,147600.0,12.8838,12.891,12.8767,12.891,147600.0
2013-02-08 15:50:00,18.02,18.03,18.01,18.02,97600.0,12.891,12.8981,12.8838,12.891,97600.0
2013-02-08 15:55:00,18.02,18.03,18.02,18.03,710000.0,12.891,12.8981,12.891,12.8981,710000.0
2013-02-11 09:30:00,18.0,18.02,18.0,18.01,98800.0,12.8767,12.891,12.8767,12.8838,98800.0
2013-02-11 09:35:00,18.02,18.04,18.01,18.02,53600.0,12.891,12.9053,12.8838,12.891,53600.0
2013-02-11 09:40:00,18.02,18.03,18.0,18.01,43200.0,12.891,12.8981,12.8767,12.8838,43200.0
2013-02-11 09:45:00,18.01,18.02,18.01,18.01,73600.0,12.8838,12.891,12.8838,12.8838,73600.0
2013-02-11 09:50:00,18.01,18.02,18.0,18.01,24800.0,12.8838,12.891,12.8767,12.8838,24800.0
2013-02-11 09:55:00,18.02,18.02,18.0,18.01,44000.0,12.891,12.891,12.8767,12.8838,44000.0
2013-02-11 10:00:00,18.01,18.02,18.0,18.0,28000.0,12.8838,12.891,12.8767,12.8767,28000.0
2013-02-11 10:05:00,18.0,18.01,18.0,18.0,18800.0,12.8767,12.8838,12.8767,12.8767,18800.0
2013-02-11 10:10:00,18.0,18.02,18.0,18.0,13600.0,12.8767,12.891,12.8767,12.8767,13600.0
2013-02-11 10:15:00,18.01,18.01,18.0,18.01,32400.0,12.8838,12.8838,12.8767,12.8838,32400.0
2013-02-11 10:20:00,18.0,18.02,18.0,18.01,41600.0,12.8767,12.891,12.8767,12.8838,41600.0
2013-02-11 10:25:00,18.0,18.02,18.0,18.01,27600.0,12.8767,12.891,12.8767,12.8838,27600.0
2013-02-11 10:30:00,18.01,18.02,18.01,18.02,32000.0,12.8838,12.891,12.8838,12.891,32000.0
2013-02-11 10:35:00,18.02,18.02,18.01,18.01,79200.0,12.891,12.891,12.8838,12.8838,79200.0
2013-02-11 10:40:00,18.02,18.02,18.01,18.01,28400.0,12.891,12.891,12.8838,12.8838,28400.0
2013-02-11 10:45:00,18.02,18.03,18.02,18.02,33200.0,12.891,12.8981,12.891,12.891,33200.0
2013-02-11 10:50:00,18.02,18.02,18.02,18.02,15600.0,12.891,12.891,12.891,12.891,15600.0
2013-02-11 10:55:00,18.02,18.02,18.02,18.02,19200.0,12.891,12.891,12.891,12.891,19200.0
2013-02-11 11:00:00,18.02,18.02,18.01,18.01,42400.0,12.891,12.891,12.8838,12.8838,42400.0
2013-02-11 11:05:00,18.01,18.02,18.01,18.02,16800.0,12.8838,12.891,12.8838,12.891,16800.0
2013-02-11 11:10:00,18.02,18.02,18.01,18.02,86000.0,12.891,12.891,12.8838,12.891,86000.0
2013-02-11 11:15:00,18.02,18.02,18.01,18.02,26400.0,12.891,12.891,12.8838,12.891,26400.0
2013-02-11 11:20:00,18.02,18.02,18.01,18.01,18400.0,12.891,12.891,12.8838,12.8838,18400.0
2013-02-11 11:25:00,18.02,18.02,18.01,18.01,25200.0,12.891,12.891,12.8838,12.8838,25200.0
2013-02-11 11:30:00,18.01,18.02,18.01,18.02,83200.0,12.8838,12.891,12.8838,12.891,83200.0
2013-02-11 11:35:00,18.02,18.02,18.02,18.02,38400.0,12.891,12.891,12.891,12.891,38400.0
2013-02-11 11:40:00,18.02,18.03,18.02,18.02,78400.0,12.891,12.8981,12.891,12.891,78400.0
2013-02-11 11:45:00,18.02,18.02,18.02,18.02,25200.0,12.891,12.891,12.891,12.891,25200.0
2013-02-11 11:50:00,18.02,18.02,18.02,18.02,35600.0,12.891,12.891,12.891,12.891,35600.0
2013-02-11 11:55:00,18.02,18.02,18.02,18.02,57200.0,12.891,12.891,12.891,12.891,57200.0
2013-02-11 12:00:00,18.02,18.02,18.01,18.02,18400.0,12.891,12.891,12.8838,12.891,18400.0
2013-02-11 12:05:00,18.02,18.02,18.01,18.02,24400.0,12.891,12.891,12.8838,12.891,24400.0
2013-02-11 12:10:00,18.02,18.02,18.0,18.02,55200.0,12.891,12.891,12.8767,12.891,55200.0
2013-02-11 12:15:00,18.02,18.02,18.01,18.02,38400.0,12.891,12.891,12.8838,12.891,38400.0
2013-02-11 12:20:00,18.02,18.03,18.02,18.02,46000.0,12.891,12.8981,12.891,12.891,46000.0
2013-02-11 12:25:00,18.02,18.03,18.02,18.03,48800.0,12.891,12.8981,12.891,12.8981,48800.0
2013-02-11 12:30:00,18.03,18.03,18.02,18.03,42400.0,12.8981,12.8981,12.891,12.8981,42400.0
2013-02-11 12:35:00,18.03,18.03,18.01,18.02,38400.0,12.8981,12.8981,12.8838,12.891,38400.0
2013-02-11 12:40:00,18.02,18.03,18.02,18.02,13600.0,12.891,12.8981,12.891,12.891,13600.0
2013-02-11 12:45:00,18.02,18.02,18.02,18.02,8800.0,12.891,12.891,12.891,12.891,8800.0
2013-02-11 12:50:00,18.02,18.03,18.02,18.02,7200.0,12.891,12.8981,12.891,12.891,7200.0
2013-02-11 12:55:00,18.03,18.03,18.02,18.03,17200.0,12.8981,12.8981,12.891,12.8981,17200.0
2013-02-11 13:00:00,18.03,18.04,18.02,18.03,26800.0,12.8981,12.9053,12.891,12.8981,26800.0
2013-02-11 13:05:00,18.03,18.03,18.02,18.03,22000.0,12.8981,12.8981,12.891,12.8981,22000.0
2013-02-11 13:10:00,18.03,18.03,18.03,18.03,32000.0,12.8981,12.8981,12.8981,12.8981,32000.0
2013-02-11 13:15:00,18.03,18.04,18.03,18.04,34800.0,12.8981,12.9053,12.8981,12.9053,34800.0
2013-02-11 13:20:00,18.04,18.04,18.03,18.04,24000.0,12.9053,12.9053,12.8981,12.9053,24000.0
2013-02-11 13:25:00,18.04,18.04,18.03,18.04,70400.0,12.9053,12.9053,12.8981,12.9053,70400.0
2013-02-11 13:30:00,18.04,18.04,18.03,18.04,26000.0,12.9053,12.9053,12.8981,12.9053,26000.0
2013-02-11 13:35:00,18.04,18.04,18.03,18.03,16400.0,12.9053,12.9053,12.8981,12.8981,16400.0
2013-02-11 13:40:00,18.03,18.04,18.03,18.03,31600.0,12.8981,12.9053,12.8981,12.8981,31600.0
2013-02-11 13:45:00,18.03,18.03,18.02,18.03,40800.0,12.8981,12.8981,12.891,12.8981,40800.0
2013-02-11 13:50:00,18.03,18.03,18.02,18.03,50800.0,12.8981,12.8981,12.891,12.8981,50800.0
2013-02-11 13:55:00,18.03,18.03,18.02,18.02,26800.0,12.8981,12.8981,12.891,12.891,26800.0
2013-02-11 14:00:00,18.03,18.04,18.03,18.04,30000.0,12.8981,12.9053,12.8981,12.9053,30000.0
2013-02-11 14:05:00,18.04,18.04,18.02,18.03,104400.0,12.9053,12.9053,12.891,12.8981,104400.0
2013-02-11 14:10:00,18.03,18.03,18.02,18.03,29600.0,12.8981,12.8981,12.891,12.8981,29600.0
2013-02-11 14:15:00,18.02,18.03,18.02,18.03,18000.0,12.891,12.8981,12.891,12.8981,18000.0
2013-02-11 14:20:00,18.02,18.03,18.02,18.03,10000.0,12.891,12.8981,12.891,12.8981,10000.0
2013-02-11 14:25:00,18.03,18.03,18.02,18.03,50000.0,12.8981,12.8981,12.891,12.8981,50000.0
2013-02-11 14:30:00,18.03,18.03,18.02,18.03,44800.0,12.8981,12.8981,12.891,12.8981,44800.0
2013-02-11 14:35:00,18.03,18.04,18.02,18.03,53200.0,12.8981,12.9053,12.891,12.8981,53200.0
2013-02-11 14:40:00,18.04,18.04,18.03,18.04,83600.0,12.9053,12.9053,12.8981,12.9053,83600.0
2013-02-11 14:45:00,18.04,18.05,18.04,18.05,269600.0,12.9053,12.9125,12.9053,12.9125,269600.0
2013-02-11 14:50:00,18.05,18.05,18.04,18.05,37600.0,12.9125,12.9125,12.9053,12.9125,37600.0
2013-02-11 14:55:00,18.05,18.05,18.04,18.04,119200.0,12.9125,12.9125,12.9053,12.9053,119200.0
2013-02-11 15:00:00,18.04,18.05,18.04,18.04,36000.0,12.9053,12.9125,12.9053,12.9053,36000.0
2013-02-11 15:05:00,18.04,18.05,18.04,18.05,228400.0,12.9053,12.9125,12.9053,12.9125,228400.0
2013-02-11 15:10:00,18.05,18.05,18.05,18.05,18000.0,12.9125,12.9125,12.9125,12.9125,18000.0
2013-02-11 15:15:00,18.05,18.05,18.04,18.05,73600.0,12.9125,12.9125,12.9053,12.9125,73600.0
2013-02-11 15:20:00,18.05,18.05,18.05,18.05,18400.0,12.9125,12.9125,12.9125,12.9125,18400.0
2013-02-11 15:25:00,18.05,18.05,18.05,18.05,30800.0,12.9125,12.9125,12.9125,12.9125,30800.0
2013-02-11 15:30:00,18.05,18.05,18.05,18.05,60000.0,12.9125,12.9125,12.9125,12.9125,60000.0
2013-02-11 15:35:00,18.05,18.05,18.04,18.05,48800.0,12.9125,12.9125,12.9053,12.9125,48800.0
2013-02-11 15:40:00,18.05,18.06,18.05,18.05,101200.0,12.9125,12.9196,12.9125,12.9125,101200.0
2013-02-11 15:45:00,18.05,18.05,18.05,18.05,106000.0,12.9125,12.9125,12.9125,12.9125,106000.0
2013-02-11 15:50:00,18.05,18.05,18.05,18.05,90800.0,12.9125,12.9125,12.9125,12.9125,90800.0
2013-02-11 15:55:00,18.05,18.05,18.05,18.05,205200.0,12.9125,12.9125,12.9125,12.9125,205200.0
2013-02-12 09:30:00,18.03,18.08,18.01,18.06,97200.0,12.8981,12.9339,12.8838,12.9196,97200.0
2013-02-12 09:35:00,18.04,18.04,18.02,18.04,42000.0,12.9053,12.9053,12.891,12.9053,42000.0
2013-02-12 09:40:00,18.04,18.04,18.01,18.04,76000.0,12.9053,12.9053,12.8838,12.9053,76000.0
2013-02-12 09:45:00,18.04,18.06,18.03,18.05,73200.0,12.9053,12.9196,12.8981,12.9125,73200.0
2013-02-12 09:50:00,18.06,18.07,18.04,18.04,96400.0,12.9196,12.9268,12.9053,12.9053,96400.0
2013-02-12 09:55:00,18.04,18.06,18.03,18.03,54000.0,12.9053,12.9196,12.8981,12.8981,54000.0
2013-02-12 10:00:00,18.03,18.05,18.03,18.05,97200.0,12.8981,12.9125,12.8981,12.9125,97200.0
2013-02-12 10:05:00,18.04,18.07,18.04,18.07,58800.0,12.9053,12.9268,12.9053,12.9268,58800.0
2013-02-12 10:10:00,18.06,18.08,18.05,18.06,105200.0,12.9196,12.9339,12.9125,12.9196,105200.0
2013-02-12 10:15:00,18.06,18.07,18.05,18.06,64800.0,12.9196,12.9268,12.9125,12.9196,64800.0
2013-02-12 10:20:00,18.06,18.07,18.05,18.06,129600.0,12.9196,12.9268,12.9125,12.9196,129600.0
2013-02-12 10:25:00,18.06,18.06,18.04,18.05,45200.0,12.9196,12.9196,12.9053,12.9125,45200.0
2013-02-12 10:30:00,18.05,18.06,18.05,18.06,72400.0,12.9125,12.9196,12.9125,12.9196,72400.0
2013-02-12 10:35:00,18.06,18.07,18.06,18.07,78400.0,12.9196,12.9268,12.9196,12.9268,78400.0
2013-02-12 10:40:00,18.06,18.07,18.05,18.07,368400.0,12.9196,12.9268,12.9125,12.9268,368400.0
2013-02-12 10:45:00,18.07,18.07,18.05,18.06,54800.0,12.9268,12.9268,12.9125,12.9196,54800.0
2013-02-12 10:50:00,18.06,18.06,18.02,18.03,54400.0,12.9196,12.9196,12.891,12.8981,54400.0
2013-02-12 10:55:00,18.03,18.04,18.03,18.04,32000.0,12.8981,12.9053,12.8981,12.9053,32000.0
2013-02-12 11:00:00,18.04,18.04,18.02,18.02,16400.0,12.9053,12.9053,12.891,12.891,16400.0
2013-02-12 11:05:00,18.02,18.04,18.02,18.04,111600.0,12.891,12.9053,12.891,12.9053,111600.0
2013-02-12 11:10:00,18.04,18.04,18.03,18.03,20000.0,12.9053,12.9053,12.8981,12.8981,20000.0
2013-02-12 11:15:00,18.03,18.04,18.03,18.04,26400.0,12.8981,12.9053,12.8981,12.9053,26400.0
2013-02-12 11:20:00,18.04,18.06,18.04,18.04,50000.0,12.9053,12.9196,12.9053,12.9053,50000.0
2013-02-12 11:25:00,18.04,18.06,18.04,18.05,133600.0,12.9053,12.9196,12.9053,12.9125,133600.0
2013-02-12 11:30:00,18.06,18.08,18.05,18.08,34400.0,12.9196,12.9339,12.9125,12.9339,34400.0
2013-02-12 11:35:00,18.08,18.08,18.07,18.07,22000.0,12.9339,12.9339,12.9268,12.9268,22000.0
2013-02-12 11:40:00,18.07,18.08,18.07,18.08,29200.0,12.9268,12.9339,12.9268,12.9339,29200.0
2013-02-12 11:45:00,18.08,18.08,18.07,18.07,25200.0,12.9339,12.9339,12.9268,12.9268,25200.0
2013-02-12 11:50:00,18.07,18.08,18.07,18.08,112800.0,12.9268,12.9339,12.9268,12.9339,112800.0
2013-02-12 11:55:00,18.08,18.08,18.08,18.08,22400.0,12.9339,12.9339,12.9339,12.9339,22400.0
2013-02-12 12:00:00,18.08,18.09,18.08,18.08,38400.0,12.9339,12.9411,12.9339,12.9339,38400.0
2013-02-12 12:05:00,18.08,18.09,18.08,18.09,37200.0,12.9339,12.9411,12.9339,12.9411,37200.0
2013-02-12 12:10:00,18.08,18.09,18.08,18.08,37600.0,12.9339,12.9411,12.9339,12.9339,37600.0
2013-02-12 12:15:00,18.08,18.09,18.08,18.08,72800.0,12.9339,12.9411,12.9339,12.9339,72800.0
2013-02-12 12:20:00,18.08,18.08,18.07,18.08,58000.0,12.9339,12.9339,12.9268,12.9339,58000.0
2013-02-12 12:25:00,18.08,18.08,18.07,18.08,28400.0,12.9339,12.9339,12.9268,12.9339,28400.0
2013-02-12 12:30:00,18.08,18.08,18.07,18.08,26000.0,12.9339,12.9339,12.9268,12.9339,26000.0
2013-02-12 12:35:00,18.08,18.08,18.07,18.08,40800.0,12.9339,12.9339,12.9268,12.9339,40800.0
2013-02-12 12:40:00,18.08,18.09,18.07,18.08,70400.0,12.9339,12.9411,12.9268,12.9339,70400.0
2013-02-12 12:45:00,18.08,18.08,18.07,18.08,432400.0,12.9339,12.9339,12.9268,12.9339,432400.0
2013-02-12 12:50:00,18.08,18.08,18.07,18.08,59200.0,12.9339,12.9339,12.9268,12.9339,59200.0
2013-02-12 12:55:00,18.08,18.08,18.07,18.08,25600.0,12.9339,12.9339,12.9268,12.9339,25600.0
2013-02-12 13:00:00,18.08,18.09,18.08,18.09,19200.0,12.9339,12.9411,12.9339,12.9411,19200.0
2013-02-12 13:05:00,18.09,18.1,18.09,18.1,27600.0,12.9411,12.9482,12.9411,12.9482,27600.0
2013-02-12 13:10:00,18.1,18.11,18.1,18.11,24000.0,12.9482,12.9554,12.9482,12.9554,24000.0
2013-02-12 13:15:00,18.11,18.11,18.1,18.11,42400.0,12.9554,12.9554,12.9482,12.9554,42400.0
2013-02-12 13:20:00,18.11,18.13,18.11,18.12,75600.0,12.9554,12.9697,12.9554,12.9625,75600.0
2013-02-12 13:25:00,18.12,18.13,18.11,18.11,86000.0,12.9625,12.9697,12.9554,12.9554,86000.0
2013-02-12 13:30:00,18.11,18.11,18.1,18.11,24000.0,12.9554,12.9554,12.9482,12.9554,24000.0
2013-02-12 13:35:00,18.11,18.12,18.1,18.11,27600.0,12.9554,12.9625,12.9482,12.9554,27600.0
2013-02-12 13:40:00,18.11,18.12,18.11,18.12,25200.0,12.9554,12.9625,12.9554,12.9625,25200.0
2013-02-12 13:45:00,18.11,18.12,18.11,18.11,38800.0,12.9554,12.9625,12.9554,12.9554,38800.0
2013-02-12 13:50:00,18.11,18.13,18.11,18.12,307600.0,12.9554,12.9697,12.9554,12.9625,307600.0
2013-02-12 13:55:00,18.12,18.13,18.12,18.12,21600.0,12.9625,12.9697,12.9625,12.9625,21600.0
2013-02-12 14:00:00,18.12,18.13,18.12,18.13,51200.0,12.9625,12.9697,12.9625,12.9697,51200.0
2013-02-12 14:05:00,18.13,18.14,18.13,18.14,33200.0,12.9697,12.9768,12.9697,12.9768,33200.0
2013-02-12 14:10:00,18.14,18.14,18.14,18.14,49600.0,12.9768,12.9768,12.9768,12.9768,49600.0
2013-02-12 14:15:00,18.14,18.14,18.13,18.14,32800.0,12.9768,12.9768,12.9697,12.9768,32800.0
2013-02-12 14:20:00,18.14,18.14,18.13,18.13,34000.0,12.9768,12.9768,12.9697,12.9697,34000.0
2013-02-12 14:25:00,18.13,18.14,18.13,18.14,49200.0,12.9697,12.9768,12.9697,12.9768,49200.0
2013-02-12 14:30:00,18.14,18.14,18.13,18.13,44800.0,12.9768,12.9768,12.9697,12.9697,44800.0
2013-02-12 14:35:00,18.13,18.14,18.13,18.14,52000.0,12.9697,12.9768,12.9697,12.9768,52000.0
2013-02-12 14:40:00,18.13,18.14,18.13,18.14,32400.0,12.9697,12.9768,12.9697,12.9768,32400.0
2013-02-12 14:45:00,18.14,18.14,18.14,18.14,38800.0,12.9768,12.9768,12.9768,12.9768,38800.0
2013-02-12 14:50:00,18.14,18.14,18.13,18.13,28800.0,12.9768,12.9768,12.9697,12.9697,28800.0
2013-02-12 14:55:00,18.13,18.14,18.13,18.13,39600.0,12.9697,12.9768,12.9697,12.9697,39600.0
2013-02-12 15:00:00,18.13,18.13,18.12,18.13,50400.0,12.9697,12.9697,12.9625,12.9697,50400.0
2013-02-12 15:05:00,18.13,18.14,18.13,18.14,56400.0,12.9697,12.9768,12.9697,12.9768,56400.0
2013-02-12 15:10:00,18.13,18.14,18.13,18.14,110000.0,12.9697,12.9768,12.9697,12.9768,110000.0
2013-02-12 15:15:00,18.14,18.14,18.12,18.13,212800.0,12.9768,12.9768,12.9625,12.9697,212800.0
2013-02-12 15:20:00,18.13,18.14,18.13,18.14,72800.0,12.9697,12.9768,12.9697,12.9768,72800.0
2013-02-12 15:25:00,18.13,18.13,18.13,18.13,52000.0,12.9697,12.9697,12.9697,12.9697,52000.0
2013-02-12 15:30:00,18.13,18.13,18.12,18.13,106400.0,12.9697,12.9697,12.9625,12.9697,106400.0
2013-02-12 15:35:00,18.13,18.13,18.12,18.13,103200.0,12.9697,12.9697,12.9625,12.9697,103200.0
2013-02-12 15:40:00,18.13,18.13,18.12,18.13,84400.0,12.9697,12.9697,12.9625,12.9697,84400.0
2013-02-12 15:45:00,18.13,18.14,18.11,18.14,688800.0,12.9697,12.9768,12.9554,12.9768,688800.0
2013-02-12 15:50:00,18.14,18.14,18.13,18.14,188800.0,12.9768,12.9768,12.9697,12.9768,188800.0
2013-02-12 15:55:00,18.13,18.14,18.12,18.13,510400.0,12.9697,12.9768,12.9625,12.9697,510400.0
2013-02-13 09:30:00,18.15,18.18,18.12,18.17,146400.0,12.984,13.0055,12.9625,12.9983,146400.0
2013-02-13 09:35:00,18.17,18.23,18.16,18.22,87600.0,12.9983,13.0412,12.9911,13.0341,87600.0
2013-02-13 09:40:00,18.22,18.22,18.19,18.2,39600.0,13.0341,13.0341,13.0126,13.0198,39600.0
2013-02-13 09:45:00,18.21,18.21,18.17,18.18,56000.0,13.0269,13.0269,12.9983,13.0055,56000.0
2013-02-13 09:50:00,18.18,18.18,18.16,18.17,70400.0,13.0055,13.0055,12.9911,12.9983,70400.0
2013-02-13 09:55:00,18.17,18.18,18.15,18.16,27200.0,12.9983,13.0055,12.984,12.9911,27200.0
2013-02-13 10:00:00,18.16,18.17,18.15,18.15,51200.0,12.9911,12.9983,12.984,12.984,51200.0
2013-02-13 10:05:00,18.15,18.17,18.15,18.17,58400.0,12.984,12.9983,12.984,12.9983,58400.0
2013-02-13 10:10:00,18.17,18.17,18.16,18.17,100400.0,12.9983,12.9983,12.9911,12.9983,100400.0
2013-02-13 10:15:00,18.16,18.17,18.16,18.16,87600.0,12.9911,12.9983,12.9911,12.9911,87600.0
2013-02-13 10:20:00,18.16,18.17,18.15,18.16,105200.0,12.9911,12.9983,12.984,12.9911,105200.0
2013-02-13 10:25:00,18.16,18.16,18.15,18.15,39600.0,12.9911,12.9911,12.984,12.984,39600.0
2013-02-13 10:30:00,18.15,18.15,18.15,18.15,31200.0,12.984,12.984,12.984,12.984,31200.0
2013-02-13 10:35:00,18.15,18.15,18.15,18.15,44000.0,12.984,12.984,12.984,12.984,44000.0
2013-02-13 10:40:00,18.15,18.15,18.14,18.15,59200.0,12.984,12.984,12.9768,12.984,59200.0
2013-02-13 10:45:00,18.15,18.16,18.15,18.15,160000.0,12.984,12.9911,12.984,12.984,160000.0
2013-02-13 10:50:00,18.15,18.15,18.14,18.14,45600.0,12.984,12.984,12.9768,12.9768,45600.0
2013-02-13 10:55:00,18.15,18.15,18.15,18.15,38400.0,12.984,12.984,12.984,12.984,38400.0
2013-02-13 11:00:00,18.15,18.15,18.14,18.14,24000.0,12.984,12.984,12.9768,12.9768,24000.0
2013-02-13 11:05:00,18.14,18.15,18.14,18.14,39600.0,12.9768,12.984,12.9768,12.9768,39600.0
2013-02-13 11:10:00,18.14,18.15,18.14,18.15,66400.0,12.9768,12.984,12.9768,12.984,66400.0
2013-02-13 11:15:00,18.15,18.15,18.14,18.15,168000.0,12.984,12.984,12.9768,12.984,168000.0
2013-02-13 11:20:00,18.14,18.15,18.13,18.14,34800.0,12.9768,12.984,12.9697,12.9768,34800.0
2013-02-13 11:25:00,18.14,18.15,18.14,18.14,42400.0,12.9768,12.984,12.9768,12.9768,42400.0
2013-02-13 11:30:00,18.14,18.14,18.14,18.14,32000.0,12.9768,12.9768,12.9768,12.9768,32000.0
2013-02-13 11:35:00,18.14,18.14,18.13,18.13,26800.0,12.9768,12.9768,12.9697,12.9697,26800.0
2013-02-13 11:40:00,18.13,18.13,18.12,18.13,29200.0,12.9697,12.9697,12.9625,12.9697,29200.0
2013-02-13 11:45:00,18.14,18.14,18.13,18.14,16000.0,12.9768,12.9768,12.9697,12.9768,16000.0
2013-02-13 11:50:00,18.14,18.14,18.13,18.14,436400.0,12.9768,12.9768,12.9697,12.9768,436400.0
2013-02-13 11:55:00,18.13,18.14,18.13,18.13,17200.0,12.9697,12.9768,12.9697,12.9697,17200.0
2013-02-13 12:00:00,18.14,18.14,18.13,18.14,41600.0,12.9768,12.9768,12.9697,12.9768,41600.0
2013-02-13 12:05:00,18.14,18.15,18.14,18.14,22400.0,12.9768,12.984,12.9768,12.9768,22400.0
2013-02-13 12:10:00,18.14,18.15,18.14,18.14,31200.0,12.9768,12.984,12.9768,12.9768,31200.0
2013-02-13 12:15:00,18.14,18.15,18.14,18.15,28400.0,12.9768,12.984,12.9768,12.984,28400.0
2013-02-13 12:20:00,18.14,18.15,18.14,18.14,18000.0,12.9768,12.984,12.9768,12.9768,18000.0
2013-02-13 12:25:00,18.14,18.14,18.14,18.14,9600.0,12.9768,12.9768,12.9768,12.9768,9600.0
2013-02-13 12:30:00,18.14,18.15,18.14,18.15,42400.0,12.9768,12.984,12.9768,12.984,42400.0
2013-02-13 12:35:00,18.14,18.15,18.14,18.15,38800.0,12.9768,12.984,12.9768,12.984,38800.0
2013-02-13 12:40:00,18.15,18.16,18.15,18.15,12800.0,12.984,12.9911,12.984,12.984,12800.0
2013-02-13 12:45:00,18.15,18.15,18.15,18.15,23200.0,12.984,12.984,12.984,12.984,23200.0
2013-02-13 12:50:00,18.15,18.15,18.14,18.14,24800.0,12.984,12.984,12.9768,12.9768,24800.0
2013-02-13 12:55:00,18.15,18.15,18.14,18.14,19200.0,12.984,12.984,12.9768,12.9768,19200.0
2013-02-13 13:00:00,18.15,18.15,18.14,18.14,12400.0,12.984,12.984,12.9768,12.9768,12400.0
2013-02-13 13:05:00,18.15,18.15,18.13,18.13,47600.0,12.984,12.984,12.9697,12.9697,47600.0
2013-02-13 13:10:00,18.13,18.14,18.13,18.13,34800.0,12.9697,12.9768,12.9697,12.9697,34800.0
2013-02-13 13:15:00,18.14,18.14,18.13,18.14,23200.0,12.9768,12.9768,12.9697,12.9768,23200.0
2013-02-13 13:20:00,18.14,18.14,18.13,18.14,27200.0,12.9768,12.9768,12.9697,12.9768,27200.0
2013-02-13 13:25:00,18.14,18.14,18.13,18.14,20000.0,12.9768,12.9768,12.9697,12.9768,20000.0
2013-02-13 13:30:00,18.13,18.14,18.13,18.13,21200.0,12.9697,12.9768,12.9697,12.9697,21200.0
2013-02-13 13:35:00,18.13,18.14,18.13,18.13,18800.0,12.9697,12.9768,12.9697,12.9697,18800.0
2013-02-13 13:40:00,18.13,18.14,18.13,18.14,9200.0,12.9697,12.9768,12.9697,12.9768,9200.0
2013-02-13 13:45:00,18.14,18.14,18.13,18.13,15200.0,12.9768,12.9768,12.9697,12.9697,15200.0
2013-02-13 13:50:00,18.13,18.14,18.13,18.14,10400.0,12.9697,12.9768,12.9697,12.9768,10400.0
2013-02-13 13:55:00,18.13,18.14,18.13,18.13,11200.0,12.9697,12.9768,12.9697,12.9697,11200.0
2013-02-13 14:00:00,18.13,18.14,18.13,18.14,24400.0,12.9697,12.9768,12.9697,12.9768,24400.0
2013-02-13 14:05:00,18.14,18.15,18.14,18.14,50000.0,12.9768,12.984,12.9768,12.9768,50000.0
2013-02-13 14:10:00,18.14,18.14,18.13,18.14,25200.0,12.9768,12.9768,12.9697,12.9768,25200.0
2013-02-13 14:15:00,18.14,18.14,18.13,18.13,13200.0,12.9768,12.9768,12.9697,12.9697,13200.0
2013-02-13 14:20:00,18.13,18.14,18.13,18.14,22800.0,12.9697,12.9768,12.9697,12.9768,22800.0
2013-02-13 14:25:00,18.13,18.14,18.12,18.13,50000.0,12.9697,12.9768,12.9625,12.9697,50000.0
2013-02-13 14:30:00,18.13,18.13,18.12,18.12,38400.0,12.9697,12.9697,12.9625,12.9625,38400.0
2013-02-13 14:35:00,18.12,18.13,18.11,18.13,12000.0,12.9625,12.9697,12.9554,12.9697,12000.0
2013-02-13 14:40:00,18.12,18.12,18.11,18.12,20400.0,12.9625,12.9625,12.9554,12.9625,20400.0
2013-02-13 14:45:00,18.12,18.12,18.11,18.11,24800.0,12.9625,12.9625,12.9554,12.9554,24800.0
2013-02-13 14:50:00,18.11,18.12,18.11,18.11,40400.0,12.9554,12.9625,12.9554,12.9554,40400.0
2013-02-13 14:55:00,18.11,18.12,18.11,18.11,15200.0,12.9554,12.9625,12.9554,12.9554,15200.0
2013-02-13 15:00:00,18.12,18.13,18.12,18.13,20800.0,12.9625,12.9697,12.9625,12.9697,20800.0
2013-02-13 15:05:00,18.13,18.13,18.13,18.13,24000.0,12.9697,12.9697,12.9697,12.9697,24000.0
2013-02-13 15:10:00,18.13,18.13,18.13,18.13,33600.0,12.9697,12.9697,12.9697,12.9697,33600.0
2013-02-13 15:15:00,18.12,18.13,18.12,18.12,53600.0,12.9625,12.9697,12.9625,12.9625,53600.0
2013-02-13 15:20:00,18.13,18.14,18.12,18.14,26400.0,12.9697,12.9768,12.9625,12.9768,26400.0
2013-02-13 15:25:00,18.13,18.14,18.13,18.13,65200.0,12.9697,12.9768,12.9697,12.9697,65200.0
2013-02-13 15:30:00,18.13,18.14,18.13,18.13,35200.0,12.9697,12.9768,12.9697,12.9697,35200.0
2013-02-13 15:35:00,18.13,18.13,18.12,18.13,41200.0,12.9697,12.9697,12.9625,12.9697,41200.0
2013-02-13 15:40:00,18.13,18.13,18.12,18.13,115600.0,12.9697,12.9697,12.9625,12.9697,115600.0
2013-02-13 15:45:00,18.13,18.13,18.12,18.13,164400.0,12.9697,12.9697,12.9625,12.9697,164400.0
2013-02-13 15:50:00,18.13,18.15,18.12,18.14,202400.0,12.9697,12.984,12.9625,12.9768,202400.0
2013-02-13 15:55:00,18.14,18.15,18.13,18.14,943200.0,12.9768,12.984,12.9697,12.9768,943200.0
2013-02-14 09:30:00,18.09,18.1,18.03,18.05,124400.0,12.9411,12.9482,12.8981,12.9125,124400.0
2013-02-14 09:35:00,18.05,18.1,18.05,18.1,44800.0,12.9125,12.9482,12.9125,12.9482,44800.0
2013-02-14 09:40:00,18.1,18.13,18.09,18.12,44000.0,12.9482,12.9697,12.9411,12.9625,44000.0
2013-02-14 09:45:00,18.11,18.14,18.11,18.13,52400.0,12.9554,12.9768,12.9554,12.9697,52400.0
2013-02-14 09:50:00,18.13,18.15,18.13,18.13,45200.0,12.9697,12.984,12.9697,12.9697,45200.0
2013-02-14 09:55:00,18.14,18.16,18.12,18.16,92000.0,12.9768,12.9911,12.9625,12.9911,92000.0
2013-02-14 10:00:00,18.15,18.16,18.14,18.16,81600.0,12.984,12.9911,12.9768,12.9911,81600.0
2013-02-14 10:05:00,18.15,18.15,18.1,18.11,178400.0,12.984,12.984,12.9482,12.9554,178400.0
2013-02-14 10:10:00,18.1,18.11,18.08,18.08,74800.0,12.9482,12.9554,12.9339,12.9339,74800.0
2013-02-14 10:15:00,18.08,18.1,18.08,18.09,86800.0,12.9339,12.9482,12.9339,12.9411,86800.0
2013-02-14 10:20:00,18.1,18.1,18.09,18.09,225200.0,12.9482,12.9482,12.9411,12.9411,225200.0
2013-02-14 10:25:00,18.09,18.11,18.08,18.08,47200.0,12.9411,12.9554,12.9339,12.9339,47200.0
2013-02-14 10:30:00,18.08,18.08,18.07,18.07,42000.0,12.9339,12.9339,12.9268,12.9268,42000.0
2013-02-14 10:35:00,18.06,18.08,18.05,18.07,85200.0,12.9196,12.9339,12.9125,12.9268,85200.0
2013-02-14 10:40:00,18.07,18.09,18.07,18.07,30000.0,12.9268,12.9411,12.9268,12.9268,30000.0
2013-02-14 10:45:00,18.06,18.07,18.06,18.07,64800.0,12.9196,12.9268,12.9196,12.9268,64800.0
2013-02-14 10:50:00,18.06,18.06,18.05,18.05,49200.0,12.9196,12.9196,12.9125,12.9125,49200.0
2013-02-14 10:55:00,18.05,18.06,18.04,18.06,60800.0,12.9125,12.9196,12.9053,12.9196,60800.0
2013-02-14 11:00:00,18.06,18.06,18.04,18.05,87600.0,12.9196,12.9196,12.9053,12.9125,87600.0
2013-02-14 11:05:00,18.05,18.05,18.04,18.05,29600.0,12.9125,12.9125,12.9053,12.9125,29600.0
2013-02-14 11:10:00,18.04,18.04,18.04,18.04,18000.0,12.9053,12.9053,12.9053,12.9053,18000.0
2013-02-14 11:15:00,18.04,18.04,18.01,18.01,68000.0,12.9053,12.9053,12.8838,12.8838,68000.0
2013-02-14 11:20:00,18.01,18.02,18.01,18.02,20000.0,12.8838,12.891,12.8838,12.891,20000.0
2013-02-14 11:25:00,18.02,18.02,18.01,18.02,31600.0,12.891,12.891,12.8838,12.891,31600.0
2013-02-14 11:30:00,18.02,18.03,18.0,18.03,44000.0,12.891,12.8981,12.8767,12.8981,44000.0
2013-02-14 11:35:00,18.02,18.02,18.0,18.0,24800.0,12.891,12.891,12.8767,12.8767,24800.0
2013-02-14 11:40:00,18.0,18.01,18.0,18.01,18000.0,12.8767,12.8838,12.8767,12.8838,18000.0
2013-02-14 11:45:00,18.0,18.01,18.0,18.0,18000.0,12.8767,12.8838,12.8767,12.8767,18000.0
2013-02-14 11:50:00,18.0,18.0,18.0,18.0,23200.0,12.8767,12.8767,12.8767,12.8767,23200.0
2013-02-14 11:55:00,18.0,18.0,17.99,17.99,20400.0,12.8767,12.8767,12.8695,12.8695,20400.0
2013-02-14 12:00:00,17.99,18.0,17.99,18.0,38400.0,12.8695,12.8767,12.8695,12.8767,38400.0
2013-02-14 12:05:00,18.0,18.0,17.99,17.99,39600.0,12.8767,12.8767,12.8695,12.8695,39600.0
2013-02-14 12:10:00,17.99,18.0,17.98,17.99,62800.0,12.8695,12.8767,12.8624,12.8695,62800.0
2013-02-14 12:15:00,17.99,17.99,17.98,17.98,56400.0,12.8695,12.8695,12.8624,12.8624,56400.0
2013-02-14 12:20:00,17.98,17.99,17.98,17.98,30000.0,12.8624,12.8695,12.8624,12.8624,30000.0
2013-02-14 12:25:00,17.98,17.99,17.97,17.98,136400.0,12.8624,12.8695,12.8552,12.8624,136400.0
2013-02-14 12:30:00,17.98,17.98,17.96,17.97,52400.0,12.8624,12.8624,12.8481,12.8552,52400.0
2013-02-14 12:35:00,17.97,17.98,17.96,17.97,60800.0,12.8552,12.8624,12.8481,12.8552,60800.0
2013-02-14 12:40:00,17.97,17.98,17.97,17.98,22000.0,12.8552,12.8624,12.8552,12.8624,22000.0
2013-02-14 12:45:00,17.97,17.98,17.97,17.98,23200.0,12.8552,12.8624,12.8552,12.8624,23200.0
2013-02-14 12:50:00,17.97,17.98,17.97,17.97,17600.0,12.8552,12.8624,12.8552,12.8552,17600.0
2013-02-14 12:55:00,17.97,17.98,17.97,17.98,32400.0,12.8552,12.8624,12.8552,12.8624,32400.0
2013-02-14 13:00:00,17.97,17.99,17.97,17.99,62400.0,12.8552,12.8695,12.8552,12.8695,62400.0
2013-02-14 13:05:00,17.99,17.99,17.98,17.98,34800.0,12.8695,12.8695,12.8624,12.8624,34800.0
2013-02-14 13:10:00,17.98,17.99,17.98,17.98,22800.0,12.8624,12.8695,12.8624,12.8624,22800.0
2013-02-14 13:15:00,17.99,18.0,17.98,18.0,28800.0,12.8695,12.8767,12.8624,12.8767,28800.0
2013-02-14 13:20:00,18.0,18.0,17.99,17.99,40400.0,12.8767,12.8767,12.8695,12.8695,40400.0
2013-02-14 13:25:00,17.99,17.99,17.98,17.99,35200.0,12.8695,12.8695,12.8624,12.8695,35200.0
2013-02-14 13:30:00,17.99,17.99,17.98,17.99,37600.0,12.8695,12.8695,12.8624,12.8695,37600.0
2013-02-14 13:35:00,17.99,18.0,17.99,17.99,21600.0,12.8695,12.8767,12.8695,12.8695,21600.0
2013-02-14 13:40:00,17.99,18.0,17.99,18.0,14400.0,12.8695,12.8767,12.8695,12.8767,14400.0
2013-02-14 13:45:00,18.0,18.0,18.0,18.0,40800.0,12.8767,12.8767,12.8767,12.8767,40800.0
2013-02-14 13:50:00,18.0,18.01,18.0,18.01,37600.0,12.8767,12.8838,12.8767,12.8838,37600.0
2013-02-14 13:55:00,18.01,18.01,18.0,18.0,22800.0,12.8838,12.8838,12.8767,12.8767,22800.0
2013-02-14 14:00:00,18.0,18.01,18.0,18.0,40400.0,12.8767,12.8838,12.8767,12.8767,40400.0
2013-02-14 14:05:00,18.01,18.02,18.0,18.02,56400.0,12.8838,12.891,12.8767,12.891,56400.0
2013-02-14 14:10:00,18.03,18.04,18.02,18.03,61600.0,12.8981,12.9053,12.891,12.8981,61600.0
2013-02-14 14:15:00,18.03,18.04,18.03,18.03,16800.0,12.8981,12.9053,12.8981,12.8981,16800.0
2013-02-14 14:20:00,18.03,18.04,18.03,18.03,68000.0,12.8981,12.9053,12.8981,12.8981,68000.0
2013-02-14 14:25:00,18.03,18.04,18.03,18.04,33600.0,12.8981,12.9053,12.8981,12.9053,33600.0
2013-02-14 14:30:00,18.04,18.04,18.04,18.04,13200.0,12.9053,12.9053,12.9053,12.9053,13200.0
2013-02-14 14:35:00,18.04,18.04,18.03,18.03,31200.0,12.9053,12.9053,12.8981,12.8981,31200.0
2013-02-14 14:40:00,18.03,18.03,18.0,18.01,104800.0,12.8981,12.8981,12.8767,12.8838,104800.0
2013-02-14 14:45:00,18.01,18.02,18.0,18.01,38000.0,12.8838,12.891,12.8767,12.8838,38000.0
2013-02-14 14:50:00,18.01,18.02,18.0,18.02,54000.0,12.8838,12.891,12.8767,12.891,54000.0
2013-02-14 14:55:00,18.02,18.02,18.01,18.02,81200.0,12.891,12.891,12.8838,12.891,81200.0
2013-02-14 15:00:00,18.02,18.03,18.01,18.02,25200.0,12.891,12.8981,12.8838,12.891,25200.0
2013-02-14 15:05:00,18.02,18.03,18.02,18.03,26400.0,12.891,12.8981,12.891,12.8981,26400.0
2013-02-14 15:10:00,18.03,18.04,18.03,18.04,48000.0,12.8981,12.9053,12.8981,12.9053,48000.0
2013-02-14 15:15:00,18.03,18.04,18.03,18.04,45600.0,12.8981,12.9053,12.8981,12.9053,45600.0
2013-02-14 15:20:00,18.04,18.05,18.04,18.05,50800.0,12.9053,12.9125,12.9053,12.9125,50800.0
2013-02-14 15:25:00,18.05,18.05,18.04,18.05,42800.0,12.9125,12.9125,12.9053,12.9125,42800.0
2013-02-14 15:30:00,18.05,18.06,18.05,18.05,95200.0,12.9125,12.9196,12.9125,12.9125,95200.0
2013-02-14 15:35:00,18.05,18.06,18.05,18.06,100000.0,12.9125,12.9196,12.9125,12.9196,100000.0
2013-02-14 15:40:00,18.06,18.06,18.05,18.05,45600.0,12.9196,12.9196,12.9125,12.9125,45600.0
2013-02-14 15:45:00,18.05,18.06,18.05,18.05,154800.0,12.9125,12.9196,12.9125,12.9125,154800.0
2013-02-14 15:50:00,18.05,18.05,18.04,18.05,196800.0,12.9125,12.9125,12.9053,12.9125,196800.0
2013-02-14 15:55:00,18.05,18.06,18.05,18.05,328400.0,12.9125,12.9196,12.9125,12.9125,328400.0
2013-02-15 09:30:00,18.09,18.11,18.06,18.11,1478000.0,12.9411,12.9554,12.9196,12.9554,1478000.0
2013-02-15 09:35:00,18.11,18.11,18.09,18.1,92800.0,12.9554,12.9554,12.9411,12.9482,92800.0
2013-02-15 09:40:00,18.1,18.11,18.09,18.09,38000.0,12.9482,12.9554,12.9411,12.9411,38000.0
2013-02-15 09:45:00,18.09,18.11,18.08,18.08,46800.0,12.9411,12.9554,12.9339,12.9339,46800.0
2013-02-15 09:50:00,18.09,18.1,18.08,18.09,35600.0,12.9411,12.9482,12.9339,12.9411,35600.0
2013-02-15 09:55:00,18.08,18.12,18.08,18.11,103200.0,12.9339,12.9625,12.9339,12.9554,103200.0
2013-02-15 10:00:00,18.11,18.13,18.1,18.12,156800.0,12.9554,12.9697,12.9482,12.9625,156800.0
2013-02-15 10:05:00,18.11,18.12,18.11,18.12,173600.0,12.9554,12.9625,12.9554,12.9625,173600.0
2013-02-15 10:10:00,18.11,18.13,18.1,18.1,362800.0,12.9554,12.9697,12.9482,12.9482,362800.0
2013-02-15 10:15:00,18.11,18.11,18.11,18.11,41600.0,12.9554,12.9554,12.9554,12.9554,41600.0
2013-02-15 10:20:00,18.11,18.12,18.11,18.11,29600.0,12.9554,12.9625,12.9554,12.9554,29600.0
2013-02-15 10:25:00,18.12,18.13,18.11,18.12,18400.0,12.9625,12.9697,12.9554,12.9625,18400.0
2013-02-15 10:30:00,18.12,18.13,18.11,18.13,48000.0,12.9625,12.9697,12.9554,12.9697,48000.0
2013-02-15 10:35:00,18.13,18.13,18.12,18.12,35600.0,12.9697,12.9697,12.9625,12.9625,35600.0
2013-02-15 10:40:00,18.13,18.13,18.12,18.13,40000.0,12.9697,12.9697,12.9625,12.9697,40000.0
2013-02-15 10:45:00,18.13,18.13,18.12,18.13,454400.0,12.9697,12.9697,12.9625,12.9697,454400.0
2013-02-15 10:50:00,18.13,18.13,18.11,18.12,37600.0,12.9697,12.9697,12.9554,12.9625,37600.0
2013-02-15 10:55:00,18.13,18.14,18.12,18.14,17200.0,12.9697,12.9768,12.9625,12.9768,17200.0
2013-02-15 11:00:00,18.14,18.14,18.13,18.13,52400.0,12.9768,12.9768,12.9697,12.9697,52400.0
2013-02-15 11:05:00,18.13,18.13,18.12,18.13,52000.0,12.9697,12.9697,12.9625,12.9697,52000.0
2013-02-15 11:10:00,18.13,18.13,18.12,18.13,30800.0,12.9697,12.9697,12.9625,12.9697,30800.0
2013-02-15 11:15:00,18.13,18.14,18.13,18.14,50400.0,12.9697,12.9768,12.9697,12.9768,50400.0
2013-02-15 11:20:00,18.13,18.14,18.12,18.13,57600.0,12.9697,12.9768,12.9625,12.9697,57600.0
2013-02-15 11:25:00,18.13,18.13,18.12,18.12,27200.0,12.9697,12.9697,12.9625,12.9625,27200.0
2013-02-15 11:30:00,18.12,18.13,18.12,18.13,58000.0,12.9625,12.9697,12.9625,12.9697,58000.0
2013-02-15 11:35:00,18.13,18.13,18.11,18.12,36800.0,12.9697,12.9697,12.9554,12.9625,36800.0
2013-02-15 11:40:00,18.12,18.12,18.11,18.11,24000.0,12.9625,12.9625,12.9554,12.9554,24000.0
2013-02-15 11:45:00,18.11,18.12,18.11,18.12,39200.0,12.9554,12.9625,12.9554,12.9625,39200.0
2013-02-15 11:50:00,18.12,18.13,18.12,18.13,46400.0,12.9625,12.9697,12.9625,12.9697,46400.0
2013-02-15 11:55:00,18.13,18.14,18.13,18.14,57600.0,12.9697,12.9768,12.9697,12.9768,57600.0
2013-02-15 12:00:00,18.14,18.14,18.13,18.13,46000.0,12.9768,12.9768,12.9697,12.9697,46000.0
2013-02-15 12:05:00,18.13,18.14,18.13,18.13,66000.0,12.9697,12.9768,12.9697,12.9697,66000.0
2013-02-15 12:10:00,18.13,18.13,18.12,18.12,76000.0,12.9697,12.9697,12.9625,12.9625,76000.0
2013-02-15 12:15:00,18.12,18.12,18.11,18.12,54800.0,12.9625,12.9625,12.9554,12.9625,54800.0
2013-02-15 12:20:00,18.12,18.12,18.11,18.11,28400.0,12.9625,12.9625,12.9554,12.9554,28400.0
2013-02-15 12:25:00,18.11,18.11,18.1,18.11,25600.0,12.9554,12.9554,12.9482,12.9554,25600.0
2013-02-15 12:30:00,18.11,18.11,18.11,18.11,20000.0,12.9554,12.9554,12.9554,12.9554,20000.0
2013-02-15 12:35:00,18.11,18.12,18.11,18.12,40800.0,12.9554,12.9625,12.9554,12.9625,40800.0
2013-02-15 12:40:00,18.12,18.12,18.11,18.12,27600.0,12.9625,12.9625,12.9554,12.9625,27600.0
2013-02-15 12:45:00,18.12,18.13,18.12,18.12,39600.0,12.9625,12.9697,12.9625,12.9625,39600.0
2013-02-15 12:50:00,18.12,18.13,18.11,18.12,52000.0,12.9625,12.9697,12.9554,12.9625,52000.0
2013-02-15 12:55:00,18.12,18.12,18.12,18.12,24800.0,12.9625,12.9625,12.9625,12.9625,24800.0
2013-02-15 13:00:00,18.12,18.13,18.12,18.12,53600.0,12.9625,12.9697,12.9625,12.9625,53600.0
2013-02-15 13:05:00,18.12,18.13,18.12,18.12,26000.0,12.9625,12.9697,12.9625,12.9625,26000.0
2013-02-15 13:10:00,18.12,18.13,18.12,18.12,16800.0,12.9625,12.9697,12.9625,12.9625,16800.0
2013-02-15 13:15:00,18.13,18.14,18.12,18.14,42400.0,12.9697,12.9768,12.9625,12.9768,42400.0
2013-02-15 13:20:00,18.14,18.14,18.13,18.14,19200.0,12.9768,12.9768,12.9697,12.9768,19200.0
2013-02-15 13:25:00,18.14,18.14,18.13,18.14,12400.0,12.9768,12.9768,12.9697,12.9768,12400.0
2013-02-15 13:30:00,18.14,18.15,18.14,18.14,393600.0,12.9768,12.984,12.9768,12.9768,393600.0
2013-02-15 13:35:00,18.14,18.15,18.14,18.15,48400.0,12.9768,12.984,12.9768,12.984,48400.0
2013-02-15 13:40:00,18.15,18.15,18.14,18.14,35200.0,12.984,12.984,12.9768,12.9768,35200.0
2013-02-15 13:45:00,18.14,18.15,18.14,18.15,51600.0,12.9768,12.984,12.9768,12.984,51600.0
2013-02-15 13:50:00,18.15,18.15,18.14,18.14,73200.0,12.984,12.984,12.9768,12.9768,73200.0
2013-02-15 13:55:00,18.14,18.14,18.14,18.14,82000.0,12.9768,12.9768,12.9768,12.9768,82000.0
2013-02-15 14:00:00,18.14,18.14,18.13,18.14,53200.0,12.9768,12.9768,12.9697,12.9768,53200.0
2013-02-15 14:05:00,18.13,18.13,18.11,18.11,52000.0,12.9697,12.9697,12.9554,12.9554,52000.0
2013-02-15 14:10:00,18.11,18.12,18.11,18.11,21200.0,12.9554,12.9625,12.9554,12.9554,21200.0
2013-02-15 14:15:00,18.11,18.11,18.1,18.1,40000.0,12.9554,12.9554,12.9482,12.9482,40000.0
2013-02-15 14:20:00,18.1,18.11,18.1,18.11,426000.0,12.9482,12.9554,12.9482,12.9554,426000.0
2013-02-15 14:25:00,18.11,18.11,18.09,18.09,52000.0,12.9554,12.9554,12.9411,12.9411,52000.0
2013-02-15 14:30:00,18.09,18.11,18.09,18.1,28000.0,12.9411,12.9554,12.9411,12.9482,28000.0
2013-02-15 14:35:00,18.1,18.1,18.09,18.09,54000.0,12.9482,12.9482,12.9411,12.9411,54000.0
2013-02-15 14:40:00,18.09,18.1,18.08,18.09,30000.0,12.9411,12.9482,12.9339,12.9411,30000.0
2013-02-15 14:45:00,18.09,18.09,18.08,18.09,88400.0,12.9411,12.9411,12.9339,12.9411,88400.0
2013-02-15 14:50:00,18.09,18.1,18.09,18.09,31200.0,12.9411,12.9482,12.9411,12.9411,31200.0
2013-02-15 14:55:00,18.09,18.09,18.09,18.09,43200.0,12.9411,12.9411,12.9411,12.9411,43200.0
2013-02-15 15:00:00,18.09,18.1,18.09,18.1,330000.0,12.9411,12.9482,12.9411,12.9482,330000.0
2013-02-15 15:05:00,18.1,18.1,18.08,18.08,306800.0,12.9482,12.9482,12.9339,12.9339,306800.0
2013-02-15 15:10:00,18.08,18.1,18.08,18.09,92800.0,12.9339,12.9482,12.9339,12.9411,92800.0
2013-02-15 15:15:00,18.09,18.1,18.09,18.1,116800.0,12.9411,12.9482,12.9411,12.9482,116800.0
2013-02-15 15:20:00,18.1,18.11,18.09,18.1,528000.0,12.9482,12.9554,12.9411,12.9482,528000.0
2013-02-15 15:25:00,18.1,18.12,18.1,18.11,140800.0,12.9482,12.9625,12.9482,12.9554,140800.0
2013-02-15 15:30:00,18.11,18.13,18.11,18.13,59600.0,12.9554,12.9697,12.9554,12.9697,59600.0
2013-02-15 15:35:00,18.13,18.14,18.13,18.13,154000.0,12.9697,12.9768,12.9697,12.9697,154000.0
2013-02-15 15:40:00,18.13,18.14,18.13,18.13,135600.0,12.9697,12.9768,12.9697,12.9697,135600.0
2013-02-15 15:45:00,18.13,18.14,18.12,18.13,136400.0,12.9697,12.9768,12.9625,12.9697,136400.0
2013-02-15 15:50:00,18.13,18.13,18.11,18.13,298800.0,12.9697,12.9697,12.9554,12.9697,298800.0
2013-02-15 15:55:00,18.13,18.13,18.12,18.13,350400.0,12.9697,12.9697,12.9625,12.9697,350400.0
2013-02-19 09:30:00,18.17,18.21,18.15,18.2,224400.0,12.9983,13.0269,12.984,13.0198,224400.0
2013-02-19 09:35:00,18.2,18.24,18.2,18.23,258000.0,13.0198,13.0484,13.0198,13.0412,258000.0
2013-02-19 09:40:00,18.23,18.24,18.18,18.2,156800.0,13.0412,13.0484,13.0055,13.0198,156800.0
2013-02-19 09:45:00,18.2,18.2,18.16,18.16,70400.0,13.0198,13.0198,12.9911,12.9911,70400.0
2013-02-19 09:50:00,18.16,18.18,18.15,18.15,82400.0,12.9911,13.0055,12.984,12.984,82400.0
2013-02-19 09:55:00,18.15,18.18,18.15,18.17,90400.0,12.984,13.0055,12.984,12.9983,90400.0
2013-02-19 10:00:00,18.16,18.18,18.14,18.18,274000.0,12.9911,13.0055,12.9768,13.0055,274000.0
2013-02-19 10:05:00,18.18,18.21,18.18,18.19,206000.0,13.0055,13.0269,13.0055,13.0126,206000.0
2013-02-19 10:10:00,18.18,18.19,18.18,18.18,554000.0,13.0055,13.0126,13.0055,13.0055,554000.0
2013-02-19 10:15:00,18.18,18.18,18.17,18.18,61600.0,13.0055,13.0055,12.9983,13.0055,61600.0
2013-02-19 10:20:00,18.18,18.19,18.18,18.18,38400.0,13.0055,13.0126,13.0055,13.0055,38400.0
2013-02-19 10:25:00,18.19,18.2,18.19,18.19,25600.0,13.0126,13.0198,13.0126,13.0126,25600.0
2013-02-19 10:30:00,18.19,18.19,18.18,18.19,94400.0,13.0126,13.0126,13.0055,13.0126,94400.0
2013-02-19 10:35:00,18.19,18.2,18.19,18.19,30400.0,13.0126,13.0198,13.0126,13.0126,30400.0
2013-02-19 10:40:00,18.19,18.2,18.19,18.19,40800.0,13.0126,13.0198,13.0126,13.0126,40800.0
2013-02-19 10:45:00,18.19,18.19,18.18,18.19,28800.0,13.0126,13.0126,13.0055,13.0126,28800.0
2013-02-19 10:50:00,18.19,18.19,18.18,18.18,26800.0,13.0126,13.0126,13.0055,13.0055,26800.0
2013-02-19 10:55:00,18.18,18.19,18.18,18.18,59200.0,13.0055,13.0126,13.0055,13.0055,59200.0
2013-02-19 11:00:00,18.18,18.19,18.17,18.18,114800.0,13.0055,13.0126,12.9983,13.0055,114800.0
2013-02-19 11:05:00,18.18,18.18,18.18,18.18,53600.0,13.0055,13.0055,13.0055,13.0055,53600.0
2013-02-19 11:10:00,18.18,18.18,18.18,18.18,34000.0,13.0055,13.0055,13.0055,13.0055,34000.0
2013-02-19 11:15:00,18.18,18.19,18.18,18.18,62800.0,13.0055,13.0126,13.0055,13.0055,62800.0
2013-02-19 11:20:00,18.18,18.18,18.17,18.17,64800.0,13.0055,13.0055,12.9983,12.9983,64800.0
2013-02-19 11:25:00,18.18,18.19,18.17,18.18,83600.0,13.0055,13.0126,12.9983,13.0055,83600.0
2013-02-19 11:30:00,18.18,18.2,18.17,18.17,153600.0,13.0055,13.0198,12.9983,12.9983,153600.0
2013-02-19 11:35:00,18.17,18.18,18.16,18.18,242400.0,12.9983,13.0055,12.9911,13.0055,242400.0
2013-02-19 11:40:00,18.18,18.19,18.18,18.19,36000.0,13.0055,13.0126,13.0055,13.0126,36000.0
2013-02-19 11:45:00,18.19,18.19,18.18,18.19,39200.0,13.0126,13.0126,13.0055,13.0126,39200.0
2013-02-19 11:50:00,18.19,18.2,18.18,18.18,45200.0,13.0126,13.0198,13.0055,13.0055,45200.0
2013-02-19 11:55:00,18.19,18.2,18.19,18.2,37600.0,13.0126,13.0198,13.0126,13.0198,37600.0
2013-02-19 12:00:00,18.2,18.2,18.18,18.18,62800.0,13.0198,13.0198,13.0055,13.0055,62800.0
2013-02-19 12:05:00,18.18,18.19,18.17,18.19,42400.0,13.0055,13.0126,12.9983,13.0126,42400.0
2013-02-19 12:10:00,18.19,18.19,18.18,18.19,105600.0,13.0126,13.0126,13.0055,13.0126,105600.0
2013-02-19 12:15:00,18.19,18.21,18.19,18.19,92400.0,13.0126,13.0269,13.0126,13.0126,92400.0
2013-02-19 12:20:00,18.19,18.2,18.19,18.19,61200.0,13.0126,13.0198,13.0126,13.0126,61200.0
2013-02-19 12:25:00,18.19,18.2,18.19,18.19,80000.0,13.0126,13.0198,13.0126,13.0126,80000.0
2013-02-19 12:30:00,18.19,18.2,18.19,18.2,136000.0,13.0126,13.0198,13.0126,13.0198,136000.0
2013-02-19 12:35:00,18.2,18.21,18.2,18.21,56800.0,13.0198,13.0269,13.0198,13.0269,56800.0
2013-02-19 12:40:00,18.21,18.24,18.21,18.23,710400.0,13.0269,13.0484,13.0269,13.0412,710400.0
2013-02-19 12:45:00,18.23,18.23,18.22,18.22,42800.0,13.0412,13.0412,13.0341,13.0341,42800.0
2013-02-19 12:50:00,18.22,18.23,18.22,18.23,37200.0,13.0341,13.0412,13.0341,13.0412,37200.0
2013-02-19 12:55:00,18.23,18.23,18.22,18.23,46800.0,13.0412,13.0412,13.0341,13.0412,46800.0
2013-02-19 13:00:00,18.23,18.23,18.22,18.23,68000.0,13.0412,13.0412,13.0341,13.0412,68000.0
2013-02-19 13:05:00,18.23,18.24,18.23,18.24,54000.0,13.0412,13.0484,13.0412,13.0484,54000.0
2013-02-19 13:10:00,18.24,18.25,18.24,18.25,38000.0,13.0484,13.0555,13.0484,13.0555,38000.0
2013-02-19 13:15:00,18.25,18.25,18.24,18.25,16400.0,13.0555,13.0555,13.0484,13.0555,16400.0
2013-02-19 13:20:00,18.25,18.25,18.24,18.25,71200.0,13.0555,13.0555,13.0484,13.0555,71200.0
2013-02-19 13:25:00,18.25,18.26,18.24,18.24,80000.0,13.0555,13.0627,13.0484,13.0484,80000.0
2013-02-19 13:30:00,18.24,18.24,18.23,18.24,15200.0,13.0484,13.0484,13.0412,13.0484,15200.0
2013-02-19 13:35:00,18.24,18.24,18.23,18.23,34400.0,13.0484,13.0484,13.0412,13.0412,34400.0
2013-02-19 13:40:00,18.23,18.24,18.23,18.24,42400.0,13.0412,13.0484,13.0412,13.0484,42400.0
2013-02-19 13:45:00,18.23,18.23,18.23,18.23,15200.0,13.0412,13.0412,13.0412,13.0412,15200.0
2013-02-19 13:50:00,18.23,18.24,18.23,18.24,27200.0,13.0412,13.0484,13.0412,13.0484,27200.0
2013-02-19 13:55:00,18.24,18.24,18.23,18.23,47200.0,13.0484,13.0484,13.0412,13.0412,47200.0
2013-02-19 14:00:00,18.24,18.24,18.23,18.24,61200.0,13.0484,13.0484,13.0412,13.0484,61200.0
2013-02-19 14:05:00,18.24,18.24,18.24,18.24,43200.0,13.0484,13.0484,13.0484,13.0484,43200.0
2013-02-19 14:10:00,18.24,18.24,18.22,18.24,93200.0,13.0484,13.0484,13.0341,13.0484,93200.0
2013-02-19 14:15:00,18.24,18.24,18.24,18.24,661600.0,13.0484,13.0484,13.0484,13.0484,661600.0
2013-02-19 14:20:00,18.24,18.24,18.24,18.24,21200.0,13.0484,13.0484,13.0484,13.0484,21200.0
2013-02-19 14:25:00,18.23,18.24,18.23,18.23,39600.0,13.0412,13.0484,13.0412,13.0412,39600.0
2013-02-19 14:30:00,18.23,18.23,18.23,18.23,16400.0,13.0412,13.0412,13.0412,13.0412,16400.0
2013-02-19 14:35:00,18.23,18.24,18.23,18.24,49600.0,13.0412,13.0484,13.0412,13.0484,49600.0
2013-02-19 14:40:00,18.24,18.25,18.24,18.24,51200.0,13.0484,13.0555,13.0484,13.0484,51200.0
2013-02-19 14:45:00,18.25,18.25,18.24,18.24,53600.0,13.0555,13.0555,13.0484,13.0484,53600.0
2013-02-19 14:50:00,18.24,18.25,18.24,18.24,35600.0,13.0484,13.0555,13.0484,13.0484,35600.0
2013-02-19 14:55:00,18.24,18.25,18.23,18.24,46800.0,13.0484,13.0555,13.0412,13.0484,46800.0
2013-02-19 15:00:00,18.24,18.24,18.23,18.24,46800.0,13.0484,13.0484,13.0412,13.0484,46800.0
2013-02-19 15:05:00,18.24,18.25,18.24,18.24,48400.0,13.0484,13.0555,13.0484,13.0484,48400.0
2013-02-19 15:10:00,18.24,18.25,18.23,18.24,148800.0,13.0484,13.0555,13.0412,13.0484,148800.0
2013-02-19 15:15:00,18.24,18.24,18.23,18.23,26000.0,13.0484,13.0484,13.0412,13.0412,26000.0
2013-02-19 15:20:00,18.23,18.24,18.23,18.23,34800.0,13.0412,13.0484,13.0412,13.0412,34800.0
2013-02-19 15:25:00,18.23,18.23,18.23,18.23,28800.0,13.0412,13.0412,13.0412,13.0412,28800.0
2013-02-19 15:30:00,18.23,18.24,18.23,18.24,95200.0,13.0412,13.0484,13.0412,13.0484,95200.0
2013-02-19 15:35:00,18.24,18.24,18.23,18.23,97200.0,13.0484,13.0484,13.0412,13.0412,97200.0
2013-02-19 15:40:00,18.23,18.25,18.23,18.24,169600.0,13.0412,13.0555,13.0412,13.0484,169600.0
2013-02-19 15:45:00,18.24,18.24,18.22,18.23,305200.0,13.0484,13.0484,13.0341,13.0412,305200.0
2013-02-19 15:50:00,18.23,18.23,18.22,18.23,950800.0,13.0412,13.0412,13.0341,13.0412,950800.0
2013-02-19 15:55:00,18.23,18.25,18.22,18.22,601200.0,13.0412,13.0555,13.0341,13.0341,601200.0
2013-02-20 09:30:00,18.23,18.23,18.21,18.22,101200.0,13.0412,13.0412,13.0269,13.0341,101200.0
2013-02-20 09:35:00,18.22,18.28,18.22,18.27,112800.0,13.0341,13.077,13.0341,13.0698,112800.0
2013-02-20 09:40:00,18.27,18.28,18.26,18.28,77600.0,13.0698,13.077,13.0627,13.077,77600.0
2013-02-20 09:45:00,18.27,18.27,18.26,18.27,90800.0,13.0698,13.0698,13.0627,13.0698,90800.0
2013-02-20 09:50:00,18.27,18.27,18.25,18.26,75600.0,13.0698,13.0698,13.0555,13.0627,75600.0
2013-02-20 09:55:00,18.26,18.27,18.24,18.25,136000.0,13.0627,13.0698,13.0484,13.0555,136000.0
2013-02-20 10:00:00,18.25,18.26,18.24,18.25,104400.0,13.0555,13.0627,13.0484,13.0555,104400.0
2013-02-20 10:05:00,18.25,18.25,18.24,18.25,68000.0,13.0555,13.0555,13.0484,13.0555,68000.0
2013-02-20 10:10:00,18.25,18.25,18.24,18.25,100400.0,13.0555,13.0555,13.0484,13.0555,100400.0
2013-02-20 10:15:00,18.25,18.27,18.25,18.27,94000.0,13.0555,13.0698,13.0555,13.0698,94000.0
2013-02-20 10:20:00,18.27,18.27,18.25,18.25,192000.0,13.0698,13.0698,13.0555,13.0555,192000.0
2013-02-20 10:25:00,18.25,18.26,18.25,18.25,79600.0,13.0555,13.0627,13.0555,13.0555,79600.0
2013-02-20 10:30:00,18.24,18.25,18.24,18.25,56000.0,13.0484,13.0555,13.0484,13.0555,56000.0
2013-02-20 10:35:00,18.25,18.26,18.24,18.25,46000.0,13.0555,13.0627,13.0484,13.0555,46000.0
2013-02-20 10:40:00,18.25,18.27,18.25,18.26,55600.0,13.0555,13.0698,13.0555,13.0627,55600.0
2013-02-20 10:45:00,18.26,18.27,18.25,18.27,40400.0,13.0627,13.0698,13.0555,13.0698,40400.0
2013-02-20 10:50:00,18.27,18.27,18.26,18.27,34800.0,13.0698,13.0698,13.0627,13.0698,34800.0
2013-02-20 10:55:00,18.27,18.27,18.25,18.25,165600.0,13.0698,13.0698,13.0555,13.0555,165600.0
2013-02-20 11:00:00,18.25,18.25,18.23,18.25,46800.0,13.0555,13.0555,13.0412,13.0555,46800.0
2013-02-20 11:05:00,18.25,18.26,18.25,18.25,58000.0,13.0555,13.0627,13.0555,13.0555,58000.0
2013-02-20 11:10:00,18.25,18.26,18.25,18.26,56800.0,13.0555,13.0627,13.0555,13.0627,56800.0
2013-02-20 11:15:00,18.26,18.27,18.26,18.27,49600.0,13.0627,13.0698,13.0627,13.0698,49600.0
2013-02-20 11:20:00,18.27,18.27,18.25,18.25,103600.0,13.0698,13.0698,13.0555,13.0555,103600.0
2013-02-20 11:25:00,18.25,18.27,18.25,18.27,667600.0,13.0555,13.0698,13.0555,13.0698,667600.0
2013-02-20 11:30:00,18.28,18.3,18.27,18.28,86800.0,13.077,13.0913,13.0698,13.077,86800.0
2013-02-20 11:35:00,18.29,18.32,18.29,18.32,86000.0,13.0841,13.1056,13.0841,13.1056,86000.0
2013-02-20 11:40:00,18.32,18.33,18.32,18.32,127200.0,13.1056,13.1128,13.1056,13.1056,127200.0
2013-02-20 11:45:00,18.32,18.32,18.32,18.32,101200.0,13.1056,13.1056,13.1056,13.1056,101200.0
2013-02-20 11:50:00,18.32,18.33,18.32,18.32,65600.0,13.1056,13.1128,13.1056,13.1056,65600.0
2013-02-20 11:55:00,18.33,18.33,18.32,18.33,72800.0,13.1128,13.1128,13.1056,13.1128,72800.0
2013-02-20 12:00:00,18.33,18.33,18.33,18.33,118400.0,13.1128,13.1128,13.1128,13.1128,118400.0
2013-02-20 12:05:00,18.33,18.34,18.33,18.33,108800.0,13.1128,13.1199,13.1128,13.1128,108800.0
2013-02-20 12:10:00,18.33,18.34,18.33,18.33,47600.0,13.1128,13.1199,13.1128,13.1128,47600.0
2013-02-20 12:15:00,18.33,18.33,18.32,18.33,100800.0,13.1128,13.1128,13.1056,13.1128,100800.0
2013-02-20 12:20:00,18.32,18.33,18.31,18.31,124800.0,13.1056,13.1128,13.0985,13.0985,124800.0
2013-02-20 12:25:00,18.31,18.31,18.3,18.3,99200.0,13.0985,13.0985,13.0913,13.0913,99200.0
2013-02-20 12:30:00,18.3,18.3,18.29,18.3,77200.0,13.0913,13.0913,13.0841,13.0913,77200.0
2013-02-20 12:35:00,18.3,18.3,18.3,18.3,39600.0,13.0913,13.0913,13.0913,13.0913,39600.0
2013-02-20 12:40:00,18.3,18.31,18.3,18.3,108000.0,13.0913,13.0985,13.0913,13.0913,108000.0
2013-02-20 12:45:00,18.3,18.3,18.29,18.3,44000.0,13.0913,13.0913,13.0841,13.0913,44000.0
2013-02-20 12:50:00,18.3,18.3,18.29,18.29,30400.0,13.0913,13.0913,13.0841,13.0841,30400.0
2013-02-20 12:55:00,18.29,18.31,18.29,18.3,63200.0,13.0841,13.0985,13.0841,13.0913,63200.0
2013-02-20 13:00:00,18.31,18.31,18.3,18.3,49600.0,13.0985,13.0985,13.0913,13.0913,49600.0
2013-02-20 13:05:00,18.3,18.3,18.3,18.3,31200.0,13.0913,13.0913,13.0913,13.0913,31200.0
2013-02-20 13:10:00,18.3,18.31,18.29,18.3,52000.0,13.0913,13.0985,13.0841,13.0913,52000.0
2013-02-20 13:15:00,18.3,18.31,18.3,18.3,34000.0,13.0913,13.0985,13.0913,13.0913,34000.0
2013-02-20 13:20:00,18.31,18.31,18.3,18.31,78800.0,13.0985,13.0985,13.0913,13.0985,78800.0
2013-02-20 13:25:00,18.31,18.32,18.31,18.32,448000.0,13.0985,13.1056,13.0985,13.1056,448000.0
2013-02-20 13:30:00,18.32,18.33,18.32,18.32,53200.0,13.1056,13.1128,13.1056,13.1056,53200.0
2013-02-20 13:35:00,18.32,18.33,18.32,18.33,47600.0,13.1056,13.1128,13.1056,13.1128,47600.0
2013-02-20 13:40:00,18.33,18.34,18.32,18.34,25200.0,13.1128,13.1199,13.1056,13.1199,25200.0
2013-02-20 13:45:00,18.34,18.34,18.33,18.34,31600.0,13.1199,13.1199,13.1128,13.1199,31600.0
2013-02-20 13:50:00,18.34,18.34,18.33,18.34,43600.0,13.1199,13.1199,13.1128,13.1199,43600.0
2013-02-20 13:55:00,18.34,18.34,18.33,18.34,38800.0,13.1199,13.1199,13.1128,13.1199,38800.0
2013-02-20 14:00:00,18.34,18.35,18.33,18.34,184400.0,13.1199,13.1271,13.1128,13.1199,184400.0
2013-02-20 14:05:00,18.34,18.35,18.33,18.35,149600.0,13.1199,13.1271,13.1128,13.1271,149600.0
2013-02-20 14:10:00,18.35,18.35,18.32,18.32,84000.0,13.1271,13.1271,13.1056,13.1056,84000.0
2013-02-20 14:15:00,18.32,18.33,18.3,18.32,68000.0,13.1056,13.1128,13.0913,13.1056,68000.0
2013-02-20 14:20:00,18.32,18.32,18.29,18.3,73600.0,13.1056,13.1056,13.0841,13.0913,73600.0
2013-02-20 14:25:00,18.3,18.31,18.28,18.3,50400.0,13.0913,13.0985,13.077,13.0913,50400.0
2013-02-20 14:30:00,18.3,18.31,18.3,18.3,41600.0,13.0913,13.0985,13.0913,13.0913,41600.0
2013-02-20 14:35:00,18.3,18.31,18.3,18.31,72000.0,13.0913,13.0985,13.0913,13.0985,72000.0
2013-02-20 14:40:00,18.31,18.31,18.29,18.3,93200.0,13.0985,13.0985,13.0841,13.0913,93200.0
2013-02-20 14:45:00,18.29,18.3,18.27,18.28,95600.0,13.0841,13.0913,13.0698,13.077,95600.0
2013-02-20 14:50:00,18.29,18.29,18.27,18.28,103200.0,13.0841,13.0841,13.0698,13.077,103200.0
2013-02-20 14:55:00,18.28,18.28,18.27,18.27,136000.0,13.077,13.077,13.0698,13.0698,136000.0
2013-02-20 15:00:00,18.27,18.27,18.26,18.26,100800.0,13.0698,13.0698,13.0627,13.0627,100800.0
2013-02-20 15:05:00,18.26,18.28,18.25,18.27,188000.0,13.0627,13.077,13.0555,13.0698,188000.0
2013-02-20 15:10:00,18.27,18.29,18.27,18.27,101600.0,13.0698,13.0841,13.0698,13.0698,101600.0
2013-02-20 15:15:00,18.27,18.28,18.26,18.27,93200.0,13.0698,13.077,13.0627,13.0698,93200.0
2013-02-20 15:20:00,18.27,18.28,18.27,18.27,75200.0,13.0698,13.077,13.0698,13.0698,75200.0
2013-02-20 15:25:00,18.27,18.27,18.25,18.25,68800.0,13.0698,13.0698,13.0555,13.0555,68800.0
2013-02-20 15:30:00,18.25,18.26,18.24,18.25,114000.0,13.0555,13.0627,13.0484,13.0555,114000.0
2013-02-20 15:35:00,18.25,18.27,18.25,18.27,82000.0,13.0555,13.0698,13.0555,13.0698,82000.0
2013-02-20 15:40:00,18.27,18.27,18.26,18.27,152400.0,13.0698,13.0698,13.0627,13.0698,152400.0
2013-02-20 15:45:00,18.27,18.28,18.25,18.25,172400.0,13.0698,13.077,13.0555,13.0555,172400.0
2013-02-20 15:50:00,18.25,18.25,18.24,18.25,118000.0,13.0555,13.0555,13.0484,13.0555,118000.0
2013-02-20 15:55:00,18.25,18.26,18.24,18.24,416000.0,13.0555,13.0627,13.0484,13.0484,416000.0
2013-02-21 09:30:00,18.26,18.26,18.19,18.23,144400.0,13.0627,13.0627,13.0126,13.0412,144400.0
2013-02-21 09:35:00,18.23,18.27,18.21,18.27,60400.0,13.0412,13.0698,13.0269,13.0698,60400.0
2013-02-21 09:40:00,18.26,18.26,18.21,18.23,57600.0,13.0627,13.0627,13.0269,13.0412,57600.0
2013-02-21 09:45:00,18.23,18.24,18.2,18.21,278800.0,13.0412,13.0484,13.0198,13.0269,278800.0
2013-02-21 09:50:00,18.21,18.24,18.2,18.22,64800.0,13.0269,13.0484,13.0198,13.0341,64800.0
2013-02-21 09:55:00,18.22,18.22,18.2,18.2,36400.0,13.0341,13.0341,13.0198,13.0198,36400.0
2013-02-21 10:00:00,18.19,18.22,18.17,18.2,86400.0,13.0126,13.0341,12.9983,13.0198,86400.0
2013-02-21 10:05:00,18.2,18.24,18.2,18.23,34000.0,13.0198,13.0484,13.0198,13.0412,34000.0
2013-02-21 10:10:00,18.23,18.23,18.21,18.22,92000.0,13.0412,13.0412,13.0269,13.0341,92000.0
2013-02-21 10:15:00,18.22,18.22,18.18,18.18,86800.0,13.0341,13.0341,13.0055,13.0055,86800.0
2013-02-21 10:20:00,18.18,18.19,18.18,18.19,44000.0,13.0055,13.0126,13.0055,13.0126,44000.0
2013-02-21 10:25:00,18.19,18.2,18.19,18.2,24400.0,13.0126,13.0198,13.0126,13.0198,24400.0
2013-02-21 10:30:00,18.19,18.2,18.18,18.18,52400.0,13.0126,13.0198,13.0055,13.0055,52400.0
2013-02-21 10:35:00,18.18,18.18,18.17,18.18,49200.0,13.0055,13.0055,12.9983,13.0055,49200.0
2013-02-21 10:40:00,18.18,18.2,18.18,18.19,43600.0,13.0055,13.0198,13.0055,13.0126,43600.0
2013-02-21 10:45:00,18.19,18.19,18.18,18.19,25600.0,13.0126,13.0126,13.0055,13.0126,25600.0
2013-02-21 10:50:00,18.19,18.19,18.18,18.18,28400.0,13.0126,13.0126,13.0055,13.0055,28400.0
2013-02-21 10:55:00,18.18,18.18,18.17,18.18,62800.0,13.0055,13.0055,12.9983,13.0055,62800.0
2013-02-21 11:00:00,18.18,18.2,18.17,18.19,71600.0,13.0055,13.0198,12.9983,13.0126,71600.0
2013-02-21 11:05:00,18.19,18.19,18.18,18.18,36400.0,13.0126,13.0126,13.0055,13.0055,36400.0
2013-02-21 11:10:00,18.18,18.19,18.17,18.17,32400.0,13.0055,13.0126,12.9983,12.9983,32400.0
2013-02-21 11:15:00,18.17,18.17,18.16,18.16,27200.0,12.9983,12.9983,12.9911,12.9911,27200.0
2013-02-21 11:20:00,18.16,18.16,18.16,18.16,20000.0,12.9911,12.9911,12.9911,12.9911,20000.0
2013-02-21 11:25:00,18.16,18.16,18.15,18.15,34000.0,12.9911,12.9911,12.984,12.984,34000.0
2013-02-21 11:30:00,18.15,18.15,18.14,18.14,22800.0,12.984,12.984,12.9768,12.9768,22800.0
2013-02-21 11:35:00,18.14,18.15,18.14,18.15,18800.0,12.9768,12.984,12.9768,12.984,18800.0
2013-02-21 11:40:00,18.15,18.16,18.15,18.16,28400.0,12.984,12.9911,12.984,12.9911,28400.0
2013-02-21 11:45:00,18.16,18.16,18.15,18.15,28000.0,12.9911,12.9911,12.984,12.984,28000.0
2013-02-21 11:50:00,18.15,18.17,18.15,18.17,24800.0,12.984,12.9983,12.984,12.9983,24800.0
2013-02-21 11:55:00,18.17,18.17,18.17,18.17,29600.0,12.9983,12.9983,12.9983,12.9983,29600.0
2013-02-21 12:00:00,18.17,18.17,18.17,18.17,8400.0,12.9983,12.9983,12.9983,12.9983,8400.0
2013-02-21 12:05:00,18.17,18.17,18.16,18.16,57200.0,12.9983,12.9983,12.9911,12.9911,57200.0
2013-02-21 12:10:00,18.16,18.17,18.16,18.16,28000.0,12.9911,12.9983,12.9911,12.9911,28000.0
2013-02-21 12:15:00,18.16,18.17,18.14,18.15,63200.0,12.9911,12.9983,12.9768,12.984,63200.0
2013-02-21 12:20:00,18.15,18.16,18.15,18.15,29600.0,12.984,12.9911,12.984,12.984,29600.0
2013-02-21 12:25:00,18.15,18.17,18.15,18.16,28400.0,12.984,12.9983,12.984,12.9911,28400.0
2013-02-21 12:30:00,18.17,18.17,18.15,18.15,80000.0,12.9983,12.9983,12.984,12.984,80000.0
2013-02-21 12:35:00,18.15,18.15,18.14,18.15,38400.0,12.984,12.984,12.9768,12.984,38400.0
2013-02-21 12:40:00,18.15,18.15,18.14,18.15,40400.0,12.984,12.984,12.9768,12.984,40400.0
2013-02-21 12:45:00,18.15,18.15,18.14,18.15,37600.0,12.984,12.984,12.9768,12.984,37600.0
2013-02-21 12:50:00,18.15,18.16,18.15,18.16,80000.0,12.984,12.9911,12.984,12.9911,80000.0
2013-02-21 12:55:00,18.16,18.16,18.15,18.16,87200.0,12.9911,12.9911,12.984,12.9911,87200.0
2013-02-21 13:00:00,18.16,18.17,18.16,18.17,68000.0,12.9911,12.9983,12.9911,12.9983,68000.0
2013-02-21 13:05:00,18.16,18.17,18.16,18.17,16400.0,12.9911,12.9983,12.9911,12.9983,16400.0
2013-02-21 13:10:00,18.17,18.17,18.17,18.17,9200.0,12.9983,12.9983,12.9983,12.9983,9200.0
2013-02-21 13:15:00,18.17,18.17,18.16,18.17,14800.0,12.9983,12.9983,12.9911,12.9983,14800.0
2013-02-21 13:20:00,18.16,18.17,18.16,18.17,36000.0,12.9911,12.9983,12.9911,12.9983,36000.0
2013-02-21 13:25:00,18.17,18.18,18.17,18.18,20000.0,12.9983,13.0055,12.9983,13.0055,20000.0
2013-02-21 13:30:00,18.18,18.18,18.18,18.18,19600.0,13.0055,13.0055,13.0055,13.0055,19600.0
2013-02-21 13:35:00,18.19,18.19,18.18,18.18,24400.0,13.0126,13.0126,13.0055,13.0055,24400.0
2013-02-21 13:40:00,18.18,18.18,18.18,18.18,17200.0,13.0055,13.0055,13.0055,13.0055,17200.0
2013-02-21 13:45:00,18.18,18.18,18.17,18.17,24800.0,13.0055,13.0055,12.9983,12.9983,24800.0
2013-02-21 13:50:00,18.17,18.17,18.17,18.17,14800.0,12.9983,12.9983,12.9983,12.9983,14800.0
2013-02-21 13:55:00,18.17,18.17,18.17,18.17,25200.0,12.9983,12.9983,12.9983,12.9983,25200.0
2013-02-21 14:00:00,18.17,18.17,18.16,18.16,39600.0,12.9983,12.9983,12.9911,12.9911,39600.0
2013-02-21 14:05:00,18.16,18.16,18.15,18.15,18000.0,12.9911,12.9911,12.984,12.984,18000.0
2013-02-21 14:10:00,18.16,18.16,18.16,18.16,17600.0,12.9911,12.9911,12.9911,12.9911,17600.0
2013-02-21 14:15:00,18.16,18.16,18.15,18.15,34000.0,12.9911,12.9911,12.984,12.984,34000.0
2013-02-21 14:20:00,18.15,18.15,18.15,18.15,19200.0,12.984,12.984,12.984,12.984,19200.0
2013-02-21 14:25:00,18.15,18.16,18.15,18.16,55200.0,12.984,12.9911,12.984,12.9911,55200.0
2013-02-21 14:30:00,18.16,18.18,18.15,18.17,82000.0,12.9911,13.0055,12.984,12.9983,82000.0
2013-02-21 14:35:00,18.17,18.18,18.17,18.17,18000.0,12.9983,13.0055,12.9983,12.9983,18000.0
2013-02-21 14:40:00,18.17,18.17,18.16,18.16,38400.0,12.9983,12.9983,12.9911,12.9911,38400.0
2013-02-21 14:45:00,18.16,18.17,18.16,18.16,26800.0,12.9911,12.9983,12.9911,12.9911,26800.0
2013-02-21 14:50:00,18.16,18.17,18.15,18.16,53200.0,12.9911,12.9983,12.984,12.9911,53200.0
2013-02-21 14:55:00,18.16,18.16,18.16,18.16,34800.0,12.9911,12.9911,12.9911,12.9911,34800.0
2013-02-21 15:00:00,18.16,18.18,18.16,18.18,97600.0,12.9911,13.0055,12.9911,13.0055,97600.0
2013-02-21 15:05:00,18.18,18.19,18.18,18.18,76800.0,13.0055,13.0126,13.0055,13.0055,76800.0
2013-02-21 15:10:00,18.18,18.19,18.17,18.19,520000.0,13.0055,13.0126,12.9983,13.0126,520000.0
2013-02-21 15:15:00,18.19,18.2,18.18,18.18,108000.0,13.0126,13.0198,13.0055,13.0055,108000.0
2013-02-21 15:20:00,18.18,18.18,18.17,18.17,74800.0,13.0055,13.0055,12.9983,12.9983,74800.0
2013-02-21 15:25:00,18.17,18.18,18.17,18.18,123200.0,12.9983,13.0055,12.9983,13.0055,123200.0
2013-02-21 15:30:00,18.18,18.18,18.15,18.16,101200.0,13.0055,13.0055,12.984,12.9911,101200.0
2013-02-21 15:35:00,18.16,18.17,18.16,18.17,70800.0,12.9911,12.9983,12.9911,12.9983,70800.0
2013-02-21 15:40:00,18.17,18.17,18.16,18.17,139200.0,12.9983,12.9983,12.9911,12.9983,139200.0
2013-02-21 15:45:00,18.17,18.18,18.16,18.17,96800.0,12.9983,13.0055,12.9911,12.9983,96800.0
2013-02-21 15:50:00,18.17,18.17,18.15,18.15,110800.0,12.9983,12.9983,12.984,12.984,110800.0
2013-02-21 15:55:00,18.15,18.16,18.13,18.14,296400.0,12.984,12.9911,12.9697,12.9768,296400.0
2013-02-22 09:30:00,18.15,18.23,18.15,18.2,195600.0,12.984,13.0412,12.984,13.0198,195600.0
2013-02-22 09:35:00,18.19,18.2,18.17,18.18,39200.0,13.0126,13.0198,12.9983,13.0055,39200.0
2013-02-22 09:40:00,18.18,18.18,18.16,18.18,40000.0,13.0055,13.0055,12.9911,13.0055,40000.0
2013-02-22 09:45:00,18.18,18.2,18.18,18.19,54400.0,13.0055,13.0198,13.0055,13.0126,54400.0
2013-02-22 09:50:00,18.2,18.24,18.2,18.24,81200.0,13.0198,13.0484,13.0198,13.0484,81200.0
2013-02-22 09:55:00,18.24,18.26,18.23,18.25,46000.0,13.0484,13.0627,13.0412,13.0555,46000.0
2013-02-22 10:00:00,18.25,18.26,18.23,18.23,60800.0,13.0555,13.0627,13.0412,13.0412,60800.0
2013-02-22 10:05:00,18.23,18.23,18.21,18.23,34000.0,13.0412,13.0412,13.0269,13.0412,34000.0
2013-02-22 10:10:00,18.23,18.23,18.2,18.2,64400.0,13.0412,13.0412,13.0198,13.0198,64400.0
2013-02-22 10:15:00,18.2,18.23,18.2,18.23,36400.0,13.0198,13.0412,13.0198,13.0412,36400.0
2013-02-22 10:20:00,18.23,18.23,18.22,18.22,23200.0,13.0412,13.0412,13.0341,13.0341,23200.0
2013-02-22 10:25:00,18.22,18.23,18.21,18.21,40800.0,13.0341,13.0412,13.0269,13.0269,40800.0
2013-02-22 10:30:00,18.21,18.23,18.2,18.2,131600.0,13.0269,13.0412,13.0198,13.0198,131600.0
2013-02-22 10:35:00,18.21,18.23,18.2,18.22,323200.0,13.0269,13.0412,13.0198,13.0341,323200.0
2013-02-22 10:40:00,18.22,18.23,18.2,18.22,226800.0,13.0341,13.0412,13.0198,13.0341,226800.0
2013-02-22 10:45:00,18.22,18.23,18.22,18.23,164000.0,13.0341,13.0412,13.0341,13.0412,164000.0
2013-02-22 10:50:00,18.23,18.23,18.21,18.23,78800.0,13.0412,13.0412,13.0269,13.0412,78800.0
2013-02-22 10:55:00,18.23,18.23,18.21,18.23,107200.0,13.0412,13.0412,13.0269,13.0412,107200.0
2013-02-22 11:00:00,18.23,18.24,18.22,18.23,64800.0,13.0412,13.0484,13.0341,13.0412,64800.0
2013-02-22 11:05:00,18.23,18.24,18.23,18.23,60000.0,13.0412,13.0484,13.0412,13.0412,60000.0
2013-02-22 11:10:00,18.23,18.23,18.2,18.21,68000.0,13.0412,13.0412,13.0198,13.0269,68000.0
2013-02-22 11:15:00,18.21,18.23,18.21,18.22,158000.0,13.0269,13.0412,13.0269,13.0341,158000.0
2013-02-22 11:20:00,18.22,18.23,18.21,18.23,200400.0,13.0341,13.0412,13.0269,13.0412,200400.0
2013-02-22 11:25:00,18.23,18.23,18.22,18.23,600400.0,13.0412,13.0412,13.0341,13.0412,600400.0
2013-02-22 11:30:00,18.23,18.24,18.22,18.23,150400.0,13.0412,13.0484,13.0341,13.0412,150400.0
2013-02-22 11:35:00,18.23,18.23,18.22,18.23,149600.0,13.0412,13.0412,13.0341,13.0412,149600.0
2013-02-22 11:40:00,18.23,18.23,18.22,18.22,85600.0,13.0412,13.0412,13.0341,13.0341,85600.0
2013-02-22 11:45:00,18.22,18.23,18.21,18.22,54000.0,13.0341,13.0412,13.0269,13.0341,54000.0
2013-02-22 11:50:00,18.22,18.22,18.21,18.21,62000.0,13.0341,13.0341,13.0269,13.0269,62000.0
2013-02-22 11:55:00,18.21,18.23,18.21,18.22,39600.0,13.0269,13.0412,13.0269,13.0341,39600.0
2013-02-22 12:00:00,18.22,18.23,18.22,18.23,41200.0,13.0341,13.0412,13.0341,13.0412,41200.0
2013-02-22 12:05:00,18.23,18.23,18.22,18.23,45200.0,13.0412,13.0412,13.0341,13.0412,45200.0
2013-02-22 12:10:00,18.23,18.23,18.22,18.23,81600.0,13.0412,13.0412,13.0341,13.0412,81600.0
2013-02-22 12:15:00,18.23,18.23,18.22,18.23,37200.0,13.0412,13.0412,13.0341,13.0412,37200.0
2013-02-22 12:20:00,18.23,18.23,18.22,18.22,40000.0,13.0412,13.0412,13.0341,13.0341,40000.0
2013-02-22 12:25:00,18.23,18.23,18.22,18.22,51600.0,13.0412,13.0412,13.0341,13.0341,51600.0
2013-02-22 12:30:00,18.23,18.23,18.22,18.23,44400.0,13.0412,13.0412,13.0341,13.0412,44400.0
2013-02-22 12:35:00,18.23,18.23,18.22,18.22,36400.0,13.0412,13.0412,13.0341,13.0341,36400.0
2013-02-22 12:40:00,18.23,18.23,18.22,18.23,51600.0,13.0412,13.0412,13.0341,13.0412,51600.0
2013-02-22 12:45:00,18.23,18.23,18.22,18.22,76400.0,13.0412,13.0412,13.0341,13.0341,76400.0
2013-02-22 12:50:00,18.22,18.23,18.21,18.22,31200.0,13.0341,13.0412,13.0269,13.0341,31200.0
2013-02-22 12:55:00,18.22,18.23,18.21,18.22,86800.0,13.0341,13.0412,13.0269,13.0341,86800.0
2013-02-22 13:00:00,18.21,18.23,18.21,18.21,56400.0,13.0269,13.0412,13.0269,13.0269,56400.0
2013-02-22 13:05:00,18.21,18.22,18.21,18.21,26000.0,13.0269,13.0341,13.0269,13.0269,26000.0
2013-02-22 13:10:00,18.22,18.23,18.21,18.22,42000.0,13.0341,13.0412,13.0269,13.0341,42000.0
2013-02-22 13:15:00,18.22,18.23,18.22,18.22,96000.0,13.0341,13.0412,13.0341,13.0341,96000.0
2013-02-22 13:20:00,18.22,18.22,18.22,18.22,30000.0,13.0341,13.0341,13.0341,13.0341,30000.0
2013-02-22 13:25:00,18.22,18.22,18.21,18.21,74400.0,13.0341,13.0341,13.0269,13.0269,74400.0
2013-02-22 13:30:00,18.21,18.22,18.21,18.22,28000.0,13.0269,13.0341,13.0269,13.0341,28000.0
2013-02-22 13:35:00,18.22,18.22,18.21,18.21,48000.0,13.0341,13.0341,13.0269,13.0269,48000.0
2013-02-22 13:40:00,18.21,18.21,18.21,18.21,26800.0,13.0269,13.0269,13.0269,13.0269,26800.0
2013-02-22 13:45:00,18.21,18.21,18.2,18.2,75200.0,13.0269,13.0269,13.0198,13.0198,75200.0
2013-02-22 13:50:00,18.2,18.2,18.2,18.2,32400.0,13.0198,13.0198,13.0198,13.0198,32400.0
2013-02-22 13:55:00,18.2,18.2,18.19,18.2,32400.0,13.0198,13.0198,13.0126,13.0198,32400.0
2013-02-22 14:00:00,18.2,18.21,18.2,18.21,41200.0,13.0198,13.0269,13.0198,13.0269,41200.0
2013-02-22 14:05:00,18.21,18.21,18.19,18.19,61200.0,13.0269,13.0269,13.0126,13.0126,61200.0
2013-02-22 14:10:00,18.19,18.2,18.19,18.19,36000.0,13.0126,13.0198,13.0126,13.0126,36000.0
2013-02-22 14:15:00,18.19,18.2,18.19,18.19,74400.0,13.0126,13.0198,13.0126,13.0126,74400.0
2013-02-22 14:20:00,18.19,18.2,18.19,18.2,58400.0,13.0126,13.0198,13.0126,13.0198,58400.0
2013-02-22 14:25:00,18.2,18.2,18.19,18.19,67200.0,13.0198,13.0198,13.0126,13.0126,67200.0
2013-02-22 14:30:00,18.19,18.19,18.18,18.19,102800.0,13.0126,13.0126,13.0055,13.0126,102800.0
2013-02-22 14:35:00,18.19,18.19,18.19,18.19,530000.0,13.0126,13.0126,13.0126,13.0126,530000.0
2013-02-22 14:40:00,18.19,18.19,18.18,18.19,72800.0,13.0126,13.0126,13.0055,13.0126,72800.0
2013-02-22 14:45:00,18.19,18.19,18.18,18.18,59200.0,13.0126,13.0126,13.0055,13.0055,59200.0
2013-02-22 14:50:00,18.18,18.19,18.17,18.19,464000.0,13.0055,13.0126,12.9983,13.0126,464000.0
2013-02-22 14:55:00,18.19,18.19,18.18,18.18,132000.0,13.0126,13.0126,13.0055,13.0055,132000.0
2013-02-22 15:00:00,18.18,18.19,18.18,18.18,98000.0,13.0055,13.0126,13.0055,13.0055,98000.0
2013-02-22 15:05:00,18.18,18.19,18.18,18.18,65200.0,13.0055,13.0126,13.0055,13.0055,65200.0
2013-02-22 15:10:00,18.18,18.19,18.18,18.18,156400.0,13.0055,13.0126,13.0055,13.0055,156400.0
2013-02-22 15:15:00,18.18,18.18,18.18,18.18,74000.0,13.0055,13.0055,13.0055,13.0055,74000.0
2013-02-22 15:20:00,18.18,18.18,18.17,18.17,57600.0,13.0055,13.0055,12.9983,12.9983,57600.0
2013-02-22 15:25:00,18.17,18.18,18.17,18.18,47600.0,12.9983,13.0055,12.9983,13.0055,47600.0
2013-02-22 15:30:00,18.18,18.18,18.18,18.18,152800.0,13.0055,13.0055,13.0055,13.0055,152800.0
2013-02-22 15:35:00,18.18,18.19,18.18,18.18,150000.0,13.0055,13.0126,13.0055,13.0055,150000.0
2013-02-22 15:40:00,18.19,18.19,18.18,18.19,102000.0,13.0126,13.0126,13.0055,13.0126,102000.0
2013-02-22 15:45:00,18.19,18.19,18.19,18.19,92800.0,13.0126,13.0126,13.0126,13.0126,92800.0
2013-02-22 15:50:00,18.19,18.19,18.18,18.19,177600.0,13.0126,13.0126,13.0055,13.0126,177600.0
2013-02-22 15:55:00,18.19,18.2,18.18,18.19,557200.0,13.0126,13.0198,13.0055,13.0126,557200.0
2013-02-25 09:30:00,18.21,18.37,18.18,18.35,482400.0,13.0269,13.1414,13.0055,13.1271,482400.0
2013-02-25 09:35:00,18.37,18.38,18.32,18.32,293200.0,13.1414,13.1485,13.1056,13.1056,293200.0
2013-02-25 09:40:00,18.32,18.36,18.32,18.33,604000.0,13.1056,13.1342,13.1056,13.1128,604000.0
2013-02-25 09:45:00,18.33,18.35,18.32,18.34,910800.0,13.1128,13.1271,13.1056,13.1199,910800.0
2013-02-25 09:50:00,18.34,18.35,18.33,18.35,271600.0,13.1199,13.1271,13.1128,13.1271,271600.0
2013-02-25 09:55:00,18.35,18.35,18.32,18.33,341600.0,13.1271,13.1271,13.1056,13.1128,341600.0
2013-02-25 10:00:00,18.33,18.33,18.32,18.33,115200.0,13.1128,13.1128,13.1056,13.1128,115200.0
2013-02-25 10:05:00,18.33,18.33,18.32,18.33,72000.0,13.1128,13.1128,13.1056,13.1128,72000.0
2013-02-25 10:10:00,18.33,18.34,18.32,18.33,67600.0,13.1128,13.1199,13.1056,13.1128,67600.0
2013-02-25 10:15:00,18.33,18.34,18.33,18.34,70000.0,13.1128,13.1199,13.1128,13.1199,70000.0
2013-02-25 10:20:00,18.34,18.34,18.32,18.32,122400.0,13.1199,13.1199,13.1056,13.1056,122400.0
2013-02-25 10:25:00,18.32,18.35,18.32,18.33,119200.0,13.1056,13.1271,13.1056,13.1128,119200.0
2013-02-25 10:30:00,18.33,18.33,18.31,18.33,123600.0,13.1128,13.1128,13.0985,13.1128,123600.0
2013-02-25 10:35:00,18.33,18.33,18.31,18.31,71600.0,13.1128,13.1128,13.0985,13.0985,71600.0
2013-02-25 10:40:00,18.31,18.32,18.31,18.32,46000.0,13.0985,13.1056,13.0985,13.1056,46000.0
2013-02-25 10:45:00,18.32,18.32,18.29,18.3,144800.0,13.1056,13.1056,13.0841,13.0913,144800.0
2013-02-25 10:50:00,18.29,18.3,18.27,18.28,60800.0,13.0841,13.0913,13.0698,13.077,60800.0
2013-02-25 10:55:00,18.28,18.28,18.27,18.28,65200.0,13.077,13.077,13.0698,13.077,65200.0
2013-02-25 11:00:00,18.28,18.29,18.27,18.28,519200.0,13.077,13.0841,13.0698,13.077,519200.0
2013-02-25 11:05:00,18.28,18.3,18.28,18.3,119600.0,13.077,13.0913,13.077,13.0913,119600.0
2013-02-25 11:10:00,18.29,18.3,18.29,18.3,86000.0,13.0841,13.0913,13.0841,13.0913,86000.0
2013-02-25 11:15:00,18.31,18.32,18.31,18.31,74800.0,13.0985,13.1056,13.0985,13.0985,74800.0
2013-02-25 11:20:00,18.32,18.32,18.31,18.32,65200.0,13.1056,13.1056,13.0985,13.1056,65200.0
2013-02-25 11:25:00,18.32,18.32,18.3,18.3,96800.0,13.1056,13.1056,13.0913,13.0913,96800.0
2013-02-25 11:30:00,18.3,18.31,18.29,18.3,85600.0,13.0913,13.0985,13.0841,13.0913,85600.0
2013-02-25 11:35:00,18.3,18.3,18.29,18.29,96000.0,13.0913,13.0913,13.0841,13.0841,96000.0
2013-02-25 11:40:00,18.29,18.31,18.29,18.29,92400.0,13.0841,13.0985,13.0841,13.0841,92400.0
2013-02-25 11:45:00,18.29,18.29,18.28,18.29,50400.0,13.0841,13.0841,13.077,13.0841,50400.0
2013-02-25 11:50:00,18.29,18.29,18.28,18.28,62400.0,13.0841,13.0841,13.077,13.077,62400.0
2013-02-25 11:55:00,18.28,18.28,18.27,18.28,28400.0,13.077,13.077,13.0698,13.077,28400.0
2013-02-25 12:00:00,18.28,18.29,18.25,18.26,134000.0,13.077,13.0841,13.0555,13.0627,134000.0
2013-02-25 12:05:00,18.26,18.26,18.25,18.25,80000.0,13.0627,13.0627,13.0555,13.0555,80000.0
2013-02-25 12:10:00,18.25,18.26,18.25,18.26,37200.0,13.0555,13.0627,13.0555,13.0627,37200.0
2013-02-25 12:15:00,18.25,18.27,18.25,18.27,129200.0,13.0555,13.0698,13.0555,13.0698,129200.0
2013-02-25 12:20:00,18.27,18.27,18.26,18.27,40800.0,13.0698,13.0698,13.0627,13.0698,40800.0
2013-02-25 12:25:00,18.27,18.28,18.27,18.28,46000.0,13.0698,13.077,13.0698,13.077,46000.0
2013-02-25 12:30:00,18.27,18.28,18.27,18.27,40000.0,13.0698,13.077,13.0698,13.0698,40000.0
2013-02-25 12:35:00,18.28,18.28,18.27,18.27,33600.0,13.077,13.077,13.0698,13.0698,33600.0
2013-02-25 12:40:00,18.27,18.28,18.27,18.27,32800.0,13.0698,13.077,13.0698,13.0698,32800.0
2013-02-25 12:45:00,18.28,18.29,18.28,18.29,32000.0,13.077,13.0841,13.077,13.0841,32000.0
2013-02-25 12:50:00,18.29,18.29,18.29,18.29,43600.0,13.0841,13.0841,13.0841,13.0841,43600.0
2013-02-25 12:55:00,18.29,18.29,18.29,18.29,23600.0,13.0841,13.0841,13.0841,13.0841,23600.0
2013-02-25 13:00:00,18.29,18.29,18.27,18.27,53600.0,13.0841,13.0841,13.0698,13.0698,53600.0
2013-02-25 13:05:00,18.28,18.28,18.27,18.27,30400.0,13.077,13.077,13.0698,13.0698,30400.0
2013-02-25 13:10:00,18.27,18.27,18.26,18.27,16800.0,13.0698,13.0698,13.0627,13.0698,16800.0
2013-02-25 13:15:00,18.27,18.28,18.26,18.26,30800.0,13.0698,13.077,13.0627,13.0627,30800.0
2013-02-25 13:20:00,18.26,18.28,18.26,18.28,48400.0,13.0627,13.077,13.0627,13.077,48400.0
2013-02-25 13:25:00,18.28,18.28,18.27,18.27,30800.0,13.077,13.077,13.0698,13.0698,30800.0
2013-02-25 13:30:00,18.27,18.27,18.25,18.25,41200.0,13.0698,13.0698,13.0555,13.0555,41200.0
2013-02-25 13:35:00,18.25,18.25,18.22,18.22,470000.0,13.0555,13.0555,13.0341,13.0341,470000.0
2013-02-25 13:40:00,18.22,18.22,18.18,18.19,91600.0,13.0341,13.0341,13.0055,13.0126,91600.0
2013-02-25 13:45:00,18.19,18.21,18.19,18.21,52000.0,13.0126,13.0269,13.0126,13.0269,52000.0
2013-02-25 13:50:00,18.21,18.22,18.21,18.22,42000.0,13.0269,13.0341,13.0269,13.0341,42000.0
2013-02-25 13:55:00,18.22,18.22,18.2,18.2,76000.0,13.0341,13.0341,13.0198,13.0198,76000.0
2013-02-25 14:00:00,18.2,18.21,18.2,18.2,108800.0,13.0198,13.0269,13.0198,13.0198,108800.0
2013-02-25 14:05:00,18.2,18.21,18.19,18.21,68000.0,13.0198,13.0269,13.0126,13.0269,68000.0
2013-02-25 14:10:00,18.21,18.23,18.21,18.21,88800.0,13.0269,13.0412,13.0269,13.0269,88800.0
2013-02-25 14:15:00,18.21,18.23,18.21,18.23,58000.0,13.0269,13.0412,13.0269,13.0412,58000.0
2013-02-25 14:20:00,18.23,18.23,18.22,18.23,35200.0,13.0412,13.0412,13.0341,13.0412,35200.0
2013-02-25 14:25:00,18.23,18.23,18.21,18.21,74000.0,13.0412,13.0412,13.0269,13.0269,74000.0
2013-02-25 14:30:00,18.21,18.23,18.2,18.22,102000.0,13.0269,13.0412,13.0198,13.0341,102000.0
2013-02-25 14:35:00,18.22,18.22,18.2,18.21,49200.0,13.0341,13.0341,13.0198,13.0269,49200.0
2013-02-25 14:40:00,18.21,18.21,18.2,18.21,41600.0,13.0269,13.0269,13.0198,13.0269,41600.0
2013-02-25 14:45:00,18.21,18.21,18.19,18.2,79600.0,13.0269,13.0269,13.0126,13.0198,79600.0
2013-02-25 14:50:00,18.2,18.21,18.19,18.2,39600.0,13.0198,13.0269,13.0126,13.0198,39600.0
2013-02-25 14:55:00,18.2,18.21,18.2,18.21,44000.0,13.0198,13.0269,13.0198,13.0269,44000.0
2013-02-25 15:00:00,18.21,18.22,18.21,18.22,57600.0,13.0269,13.0341,13.0269,13.0341,57600.0
2013-02-25 15:05:00,18.22,18.22,18.21,18.21,63200.0,13.0341,13.0341,13.0269,13.0269,63200.0
2013-02-25 15:10:00,18.21,18.22,18.2,18.2,79600.0,13.0269,13.0341,13.0198,13.0198,79600.0
2013-02-25 15:15:00,18.2,18.2,18.18,18.19,108800.0,13.0198,13.0198,13.0055,13.0126,108800.0
2013-02-25 15:20:00,18.19,18.19,18.17,18.18,40000.0,13.0126,13.0126,12.9983,13.0055,40000.0
2013-02-25 15:25:00,18.18,18.18,18.14,18.15,149200.0,13.0055,13.0055,12.9768,12.984,149200.0
2013-02-25 15:30:00,18.15,18.15,18.13,18.14,115600.0,12.984,12.984,12.9697,12.9768,115600.0
2013-02-25 15:35:00,18.14,18.16,18.14,18.15,244400.0,12.9768,12.9911,12.9768,12.984,244400.0
2013-02-25 15:40:00,18.15,18.15,18.13,18.15,214400.0,12.984,12.984,12.9697,12.984,214400.0
2013-02-25 15:45:00,18.15,18.15,18.12,18.12,257200.0,12.984,12.984,12.9625,12.9625,257200.0
2013-02-25 15:50:00,18.12,18.12,18.08,18.08,519200.0,12.9625,12.9625,12.9339,12.9339,519200.0
2013-02-25 15:55:00,18.08,18.08,18.05,18.05,746800.0,12.9339,12.9339,12.9125,12.9125,746800.0
2013-02-26 09:30:00,18.1,18.14,18.09,18.14,184800.0,12.9482,12.9768,12.9411,12.9768,184800.0
2013-02-26 09:35:00,18.15,18.2,18.13,18.18,154800.0,12.984,13.0198,12.9697,13.0055,154800.0
2013-02-26 09:40:00,18.18,18.2,18.17,18.2,168400.0,13.0055,13.0198,12.9983,13.0198,168400.0
2013-02-26 09:45:00,18.2,18.2,18.15,18.16,51200.0,13.0198,13.0198,12.984,12.9911,51200.0
2013-02-26 09:50:00,18.16,18.16,18.14,18.15,110400.0,12.9911,12.9911,12.9768,12.984,110400.0
2013-02-26 09:55:00,18.15,18.15,18.11,18.11,78800.0,12.984,12.984,12.9554,12.9554,78800.0
2013-02-26 10:00:00,18.11,18.12,18.05,18.05,238400.0,12.9554,12.9625,12.9125,12.9125,238400.0
2013-02-26 10:05:00,18.05,18.09,18.05,18.07,149200.0,12.9125,12.9411,12.9125,12.9268,149200.0
2013-02-26 10:10:00,18.07,18.09,18.07,18.07,62800.0,12.9268,12.9411,12.9268,12.9268,62800.0
2013-02-26 10:15:00,18.07,18.09,18.06,18.08,72400.0,12.9268,12.9411,12.9196,12.9339,72400.0
2013-02-26 10:20:00,18.08,18.09,18.07,18.08,92400.0,12.9339,12.9411,12.9268,12.9339,92400.0
2013-02-26 10:25:00,18.08,18.09,18.07,18.08,88000.0,12.9339,12.9411,12.9268,12.9339,88000.0
2013-02-26 10:30:00,18.08,18.09,18.06,18.06,122400.0,12.9339,12.9411,12.9196,12.9196,122400.0
2013-02-26 10:35:00,18.06,18.07,18.05,18.05,49600.0,12.9196,12.9268,12.9125,12.9125,49600.0
2013-02-26 10:40:00,18.05,18.07,18.04,18.06,43600.0,12.9125,12.9268,12.9053,12.9196,43600.0
2013-02-26 10:45:00,18.06,18.06,18.04,18.06,54800.0,12.9196,12.9196,12.9053,12.9196,54800.0
2013-02-26 10:50:00,18.06,18.08,18.05,18.07,38400.0,12.9196,12.9339,12.9125,12.9268,38400.0
2013-02-26 10:55:00,18.07,18.07,18.05,18.05,99600.0,12.9268,12.9268,12.9125,12.9125,99600.0
2013-02-26 11:00:00,18.05,18.07,18.05,18.07,64000.0,12.9125,12.9268,12.9125,12.9268,64000.0
2013-02-26 11:05:00,18.07,18.07,18.05,18.06,30400.0,12.9268,12.9268,12.9125,12.9196,30400.0
2013-02-26 11:10:00,18.06,18.07,18.05,18.05,38400.0,12.9196,12.9268,12.9125,12.9125,38400.0
2013-02-26 11:15:00,18.05,18.07,18.05,18.06,24400.0,12.9125,12.9268,12.9125,12.9196,24400.0
2013-02-26 11:20:00,18.06,18.06,18.03,18.04,50800.0,12.9196,12.9196,12.8981,12.9053,50800.0
2013-02-26 11:25:00,18.04,18.04,18.03,18.03,25600.0,12.9053,12.9053,12.8981,12.8981,25600.0
2013-02-26 11:30:00,18.04,18.04,18.03,18.04,28000.0,12.9053,12.9053,12.8981,12.9053,28000.0
2013-02-26 11:35:00,18.03,18.03,18.02,18.03,34400.0,12.8981,12.8981,12.891,12.8981,34400.0
2013-02-26 11:40:00,18.03,18.03,18.01,18.03,52800.0,12.8981,12.8981,12.8838,12.8981,52800.0
2013-02-26 11:45:00,18.02,18.02,18.0,18.01,54000.0,12.891,12.891,12.8767,12.8838,54000.0
2013-02-26 11:50:00,18.02,18.03,18.01,18.03,53200.0,12.891,12.8981,12.8838,12.8981,53200.0
2013-02-26 11:55:00,18.03,18.03,18.0,18.0,114400.0,12.8981,12.8981,12.8767,12.8767,114400.0
2013-02-26 12:00:00,18.01,18.01,17.99,17.99,64000.0,12.8838,12.8838,12.8695,12.8695,64000.0
2013-02-26 12:05:00,17.99,18.0,17.98,18.0,42400.0,12.8695,12.8767,12.8624,12.8767,42400.0
2013-02-26 12:10:00,18.0,18.0,18.0,18.0,15200.0,12.8767,12.8767,12.8767,12.8767,15200.0
2013-02-26 12:15:00,18.0,18.0,17.99,18.0,26800.0,12.8767,12.8767,12.8695,12.8767,26800.0
2013-02-26 12:20:00,18.0,18.02,18.0,18.02,50400.0,12.8767,12.891,12.8767,12.891,50400.0
2013-02-26 12:25:00,18.01,18.03,18.01,18.02,32400.0,12.8838,12.8981,12.8838,12.891,32400.0
2013-02-26 12:30:00,18.02,18.02,18.01,18.02,78400.0,12.891,12.891,12.8838,12.891,78400.0
2013-02-26 12:35:00,18.02,18.03,18.02,18.03,49600.0,12.891,12.8981,12.891,12.8981,49600.0
2013-02-26 12:40:00,18.02,18.03,18.02,18.02,65200.0,12.891,12.8981,12.891,12.891,65200.0
2013-02-26 12:45:00,18.02,18.02,18.0,18.01,48000.0,12.891,12.891,12.8767,12.8838,48000.0
2013-02-26 12:50:00,18.01,18.01,18.0,18.0,40000.0,12.8838,12.8838,12.8767,12.8767,40000.0
2013-02-26 12:55:00,18.0,18.01,18.0,18.0,41600.0,12.8767,12.8838,12.8767,12.8767,41600.0
2013-02-26 13:00:00,18.0,18.02,18.0,18.01,152800.0,12.8767,12.891,12.8767,12.8838,152800.0
2013-02-26 13:05:00,18.01,18.02,18.0,18.01,42000.0,12.8838,12.891,12.8767,12.8838,42000.0
2013-02-26 13:10:00,18.01,18.01,18.0,18.01,28800.0,12.8838,12.8838,12.8767,12.8838,28800.0
2013-02-26 13:15:00,18.01,18.02,18.0,18.0,43200.0,12.8838,12.891,12.8767,12.8767,43200.0
2013-02-26 13:20:00,18.01,18.02,18.0,18.02,202400.0,12.8838,12.891,12.8767,12.891,202400.0
2013-02-26 13:25:00,18.02,18.04,18.02,18.03,28000.0,12.891,12.9053,12.891,12.8981,28000.0
2013-02-26 13:30:00,18.03,18.06,18.03,18.05,58400.0,12.8981,12.9196,12.8981,12.9125,58400.0
2013-02-26 13:35:00,18.05,18.06,18.05,18.05,50800.0,12.9125,12.9196,12.9125,12.9125,50800.0
2013-02-26 13:40:00,18.05,18.06,18.05,18.05,123600.0,12.9125,12.9196,12.9125,12.9125,123600.0
2013-02-26 13:45:00,18.06,18.07,18.06,18.06,43200.0,12.9196,12.9268,12.9196,12.9196,43200.0
2013-02-26 13:50:00,18.06,18.07,18.06,18.07,66800.0,12.9196,12.9268,12.9196,12.9268,66800.0
2013-02-26 13:55:00,18.07,18.07,18.06,18.07,65200.0,12.9268,12.9268,12.9196,12.9268,65200.0
2013-02-26 14:00:00,18.07,18.08,18.06,18.08,50800.0,12.9268,12.9339,12.9196,12.9339,50800.0
2013-02-26 14:05:00,18.08,18.1,18.08,18.09,48800.0,12.9339,12.9482,12.9339,12.9411,48800.0
2013-02-26 14:10:00,18.09,18.11,18.09,18.1,39200.0,12.9411,12.9554,12.9411,12.9482,39200.0
2013-02-26 14:15:00,18.1,18.1,18.09,18.1,20400.0,12.9482,12.9482,12.9411,12.9482,20400.0
2013-02-26 14:20:00,18.1,18.11,18.1,18.11,32400.0,12.9482,12.9554,12.9482,12.9554,32400.0
2013-02-26 14:25:00,18.11,18.11,18.1,18.1,40800.0,12.9554,12.9554,12.9482,12.9482,40800.0
2013-02-26 14:30:00,18.1,18.11,18.1,18.1,36400.0,12.9482,12.9554,12.9482,12.9482,36400.0
2013-02-26 14:35:00,18.11,18.11,18.09,18.1,40000.0,12.9554,12.9554,12.9411,12.9482,40000.0
2013-02-26 14:40:00,18.1,18.1,18.07,18.07,43200.0,12.9482,12.9482,12.9268,12.9268,43200.0
2013-02-26 14:45:00,18.07,18.07,18.06,18.06,25600.0,12.9268,12.9268,12.9196,12.9196,25600.0
2013-02-26 14:50:00,18.06,18.07,18.05,18.06,34400.0,12.9196,12.9268,12.9125,12.9196,34400.0
2013-02-26 14:55:00,18.06,18.06,18.05,18.05,28800.0,12.9196,12.9196,12.9125,12.9125,28800.0
2013-02-26 15:00:00,18.05,18.08,18.05,18.08,94800.0,12.9125,12.9339,12.9125,12.9339,94800.0
2013-02-26 15:05:00,18.08,18.09,18.07,18.08,100400.0,12.9339,12.9411,12.9268,12.9339,100400.0
2013-02-26 15:10:00,18.08,18.09,18.08,18.08,45200.0,12.9339,12.9411,12.9339,12.9339,45200.0
2013-02-26 15:15:00,18.08,18.08,18.07,18.07,48000.0,12.9339,12.9339,12.9268,12.9268,48000.0
2013-02-26 15:20:00,18.08,18.08,18.04,18.05,54800.0,12.9339,12.9339,12.9053,12.9125,54800.0
2013-02-26 15:25:00,18.05,18.05,18.03,18.03,61600.0,12.9125,12.9125,12.8981,12.8981,61600.0
2013-02-26 15:30:00,18.03,18.07,18.03,18.06,106400.0,12.8981,12.9268,12.8981,12.9196,106400.0
2013-02-26 15:35:00,18.07,18.08,18.06,18.08,115600.0,12.9268,12.9339,12.9196,12.9339,115600.0
2013-02-26 15:40:00,18.08,18.09,18.07,18.07,135600.0,12.9339,12.9411,12.9268,12.9268,135600.0
2013-02-26 15:45:00,18.07,18.07,18.04,18.04,142800.0,12.9268,12.9268,12.9053,12.9053,142800.0
2013-02-26 15:50:00,18.05,18.06,18.04,18.05,190000.0,12.9125,12.9196,12.9053,12.9125,190000.0
2013-02-26 15:55:00,18.05,18.07,18.04,18.07,336800.0,12.9125,12.9268,12.9053,12.9268,336800.0
2013-02-27 09:30:00,17.86,17.92,17.85,17.89,460000.0,12.8938,12.9371,12.8865,12.9154,460000.0
2013-02-27 09:35:00,17.88,17.9,17.86,17.88,201600.0,12.9082,12.9226,12.8938,12.9082,201600.0
2013-02-27 09:40:00,17.88,17.9,17.88,17.9,149600.0,12.9082,12.9226,12.9082,12.9226,149600.0
2013-02-27 09:45:00,17.9,17.92,17.88,17.88,235200.0,12.9226,12.9371,12.9082,12.9082,235200.0
2013-02-27 09:50:00,17.88,17.91,17.88,17.9,270800.0,12.9082,12.9298,12.9082,12.9226,270800.0
2013-02-27 09:55:00,17.9,17.91,17.88,17.88,68400.0,12.9226,12.9298,12.9082,12.9082,68400.0
2013-02-27 10:00:00,17.88,17.91,17.87,17.88,144000.0,12.9082,12.9298,12.901,12.9082,144000.0
2013-02-27 10:05:00,17.88,17.91,17.88,17.9,128400.0,12.9082,12.9298,12.9082,12.9226,128400.0
2013-02-27 10:10:00,17.9,17.91,17.9,17.9,245600.0,12.9226,12.9298,12.9226,12.9226,245600.0
2013-02-27 10:15:00,17.9,17.92,17.9,17.91,184400.0,12.9226,12.9371,12.9226,12.9298,184400.0
2013-02-27 10:20:00,17.92,17.92,17.9,17.91,198000.0,12.9371,12.9371,12.9226,12.9298,198000.0
2013-02-27 10:25:00,17.91,17.92,17.89,17.9,115200.0,12.9298,12.9371,12.9154,12.9226,115200.0
2013-02-27 10:30:00,17.9,17.92,17.9,17.92,68400.0,12.9226,12.9371,12.9226,12.9371,68400.0
2013-02-27 10:35:00,17.91,17.92,17.89,17.9,113200.0,12.9298,12.9371,12.9154,12.9226,113200.0
2013-02-27 10:40:00,17.9,17.9,17.88,17.9,81600.0,12.9226,12.9226,12.9082,12.9226,81600.0
2013-02-27 10:45:00,17.9,17.91,17.88,17.89,68000.0,12.9226,12.9298,12.9082,12.9154,68000.0
2013-02-27 10:50:00,17.89,17.92,17.89,17.91,40400.0,12.9154,12.9371,12.9154,12.9298,40400.0
2013-02-27 10:55:00,17.91,17.92,17.91,17.91,85600.0,12.9298,12.9371,12.9298,12.9298,85600.0
2013-02-27 11:00:00,17.91,17.92,17.9,17.91,105600.0,12.9298,12.9371,12.9226,12.9298,105600.0
2013-02-27 11:05:00,17.91,17.92,17.9,17.91,55600.0,12.9298,12.9371,12.9226,12.9298,55600.0
2013-02-27 11:10:00,17.91,17.92,17.91,17.91,114400.0,12.9298,12.9371,12.9298,12.9298,114400.0
2013-02-27 11:15:00,17.91,17.92,17.91,17.91,75200.0,12.9298,12.9371,12.9298,12.9298,75200.0
2013-02-27 11:20:00,17.91,17.92,17.91,17.91,47200.0,12.9298,12.9371,12.9298,12.9298,47200.0
2013-02-27 11:25:00,17.91,17.91,17.9,17.9,84000.0,12.9298,12.9298,12.9226,12.9226,84000.0
2013-02-27 11:30:00,17.9,17.91,17.9,17.9,55200.0,12.9226,12.9298,12.9226,12.9226,55200.0
2013-02-27 11:35:00,17.9,17.91,17.9,17.9,29600.0,12.9226,12.9298,12.9226,12.9226,29600.0
2013-02-27 11:40:00,17.9,17.91,17.9,17.9,80400.0,12.9226,12.9298,12.9226,12.9226,80400.0
2013-02-27 11:45:00,17.9,17.91,17.9,17.9,66800.0,12.9226,12.9298,12.9226,12.9226,66800.0
2013-02-27 11:50:00,17.9,17.91,17.9,17.91,84400.0,12.9226,12.9298,12.9226,12.9298,84400.0
2013-02-27 11:55:00,17.91,17.91,17.9,17.91,67600.0,12.9298,12.9298,12.9226,12.9298,67600.0
2013-02-27 12:00:00,17.9,17.91,17.9,17.91,36400.0,12.9226,12.9298,12.9226,12.9298,36400.0
2013-02-27 12:05:00,17.91,17.91,17.9,17.91,47200.0,12.9298,12.9298,12.9226,12.9298,47200.0
2013-02-27 12:10:00,17.91,17.92,17.91,17.92,104400.0,12.9298,12.9371,12.9298,12.9371,104400.0
2013-02-27 12:15:00,17.91,17.92,17.91,17.92,52800.0,12.9298,12.9371,12.9298,12.9371,52800.0
2013-02-27 12:20:00,17.92,17.92,17.91,17.92,75200.0,12.9371,12.9371,12.9298,12.9371,75200.0
2013-02-27 12:25:00,17.92,17.92,17.91,17.92,54000.0,12.9371,12.9371,12.9298,12.9371,54000.0
2013-02-27 12:30:00,17.92,17.92,17.91,17.91,107600.0,12.9371,12.9371,12.9298,12.9298,107600.0
2013-02-27 12:35:00,17.92,17.92,17.91,17.91,48800.0,12.9371,12.9371,12.9298,12.9298,48800.0
2013-02-27 12:40:00,17.91,17.92,17.91,17.91,38800.0,12.9298,12.9371,12.9298,12.9298,38800.0
2013-02-27 12:45:00,17.92,17.92,17.91,17.92,86000.0,12.9371,12.9371,12.9298,12.9371,86000.0
2013-02-27 12:50:00,17.92,17.92,17.91,17.91,30400.0,12.9371,12.9371,12.9298,12.9298,30400.0
2013-02-27 12:55:00,17.91,17.92,17.91,17.91,93600.0,12.9298,12.9371,12.9298,12.9298,93600.0
2013-02-27 13:00:00,17.92,17.92,17.91,17.92,61600.0,12.9371,12.9371,12.9298,12.9371,61600.0
2013-02-27 13:05:00,17.92,17.92,17.92,17.92,56800.0,12.9371,12.9371,12.9371,12.9371,56800.0
2013-02-27 13:10:00,17.92,17.92,17.92,17.92,61600.0,12.9371,12.9371,12.9371,12.9371,61600.0
2013-02-27 13:15:00,17.92,17.93,17.91,17.92,80000.0,12.9371,12.9443,12.9298,12.9371,80000.0
2013-02-27 13:20:00,17.91,17.92,17.91,17.92,124400.0,12.9298,12.9371,12.9298,12.9371,124400.0
2013-02-27 13:25:00,17.92,17.93,17.92,17.93,22800.0,12.9371,12.9443,12.9371,12.9443,22800.0
2013-02-27 13:30:00,17.93,17.93,17.92,17.93,56400.0,12.9443,12.9443,12.9371,12.9443,56400.0
2013-02-27 13:35:00,17.93,17.93,17.93,17.93,159600.0,12.9443,12.9443,12.9443,12.9443,159600.0
2013-02-27 13:40:00,17.93,17.93,17.92,17.93,65600.0,12.9443,12.9443,12.9371,12.9443,65600.0
2013-02-27 13:45:00,17.93,17.95,17.93,17.94,190000.0,12.9443,12.9587,12.9443,12.9515,190000.0
2013-02-27 13:50:00,17.93,17.95,17.93,17.94,30800.0,12.9443,12.9587,12.9443,12.9515,30800.0
2013-02-27 13:55:00,17.94,17.95,17.93,17.94,44400.0,12.9515,12.9587,12.9443,12.9515,44400.0
2013-02-27 14:00:00,17.94,17.95,17.94,17.95,136800.0,12.9515,12.9587,12.9515,12.9587,136800.0
2013-02-27 14:05:00,17.95,17.95,17.95,17.95,65600.0,12.9587,12.9587,12.9587,12.9587,65600.0
2013-02-27 14:10:00,17.95,17.96,17.95,17.95,130000.0,12.9587,12.9659,12.9587,12.9587,130000.0
2013-02-27 14:15:00,17.95,17.96,17.95,17.95,33600.0,12.9587,12.9659,12.9587,12.9587,33600.0
2013-02-27 14:20:00,17.96,17.97,17.95,17.96,114400.0,12.9659,12.9732,12.9587,12.9659,114400.0
2013-02-27 14:25:00,17.97,17.97,17.96,17.96,121600.0,12.9732,12.9732,12.9659,12.9659,121600.0
2013-02-27 14:30:00,17.96,17.97,17.96,17.96,108000.0,12.9659,12.9732,12.9659,12.9659,108000.0
2013-02-27 14:35:00,17.97,17.97,17.95,17.95,144400.0,12.9732,12.9732,12.9587,12.9587,144400.0
2013-02-27 14:40:00,17.95,17.95,17.95,17.95,63200.0,12.9587,12.9587,12.9587,12.9587,63200.0
2013-02-27 14:45:00,17.95,17.96,17.95,17.96,126400.0,12.9587,12.9659,12.9587,12.9659,126400.0
2013-02-27 14:50:00,17.96,17.96,17.95,17.95,72400.0,12.9659,12.9659,12.9587,12.9587,72400.0
2013-02-27 14:55:00,17.95,17.96,17.95,17.96,90800.0,12.9587,12.9659,12.9587,12.9659,90800.0
2013-02-27 15:00:00,17.96,17.96,17.95,17.96,128000.0,12.9659,12.9659,12.9587,12.9659,128000.0
2013-02-27 15:05:00,17.95,17.97,17.95,17.96,69200.0,12.9587,12.9732,12.9587,12.9659,69200.0
2013-02-27 15:10:00,17.96,17.97,17.96,17.97,165200.0,12.9659,12.9732,12.9659,12.9732,165200.0
2013-02-27 15:15:00,17.98,17.98,17.97,17.98,68800.0,12.9804,12.9804,12.9732,12.9804,68800.0
2013-02-27 15:20:00,17.98,17.99,17.98,17.99,100400.0,12.9804,12.9876,12.9804,12.9876,100400.0
2013-02-27 15:25:00,17.99,17.99,17.99,17.99,92800.0,12.9876,12.9876,12.9876,12.9876,92800.0
2013-02-27 15:30:00,17.99,17.99,17.98,17.99,99200.0,12.9876,12.9876,12.9804,12.9876,99200.0
2013-02-27 15:35:00,17.99,17.99,17.98,17.98,109200.0,12.9876,12.9876,12.9804,12.9804,109200.0
2013-02-27 15:40:00,17.99,17.99,17.97,17.98,88800.0,12.9876,12.9876,12.9732,12.9804,88800.0
2013-02-27 15:45:00,17.98,17.99,17.98,17.98,82800.0,12.9804,12.9876,12.9804,12.9804,82800.0
2013-02-27 15:50:00,17.98,17.99,17.97,17.99,146000.0,12.9804,12.9876,12.9732,12.9876,146000.0
2013-02-27 15:55:00,17.99,17.99,17.98,17.99,265600.0,12.9876,12.9876,12.9804,12.9876,265600.0
2013-02-28 09:30:00,17.97,18.0,17.94,18.0,94400.0,12.9732,12.9948,12.9515,12.9948,94400.0
2013-02-28 09:35:00,18.0,18.0,17.98,17.98,43600.0,12.9948,12.9948,12.9804,12.9804,43600.0
2013-02-28 09:40:00,17.97,18.03,17.96,18.02,86800.0,12.9732,13.0165,12.9659,13.0093,86800.0
2013-02-28 09:45:00,18.02,18.04,18.01,18.03,46400.0,13.0093,13.0237,13.002,13.0165,46400.0
2013-02-28 09:50:00,18.04,18.05,18.04,18.04,51600.0,13.0237,13.0309,13.0237,13.0237,51600.0
2013-02-28 09:55:00,18.05,18.06,18.04,18.06,81200.0,13.0309,13.0381,13.0237,13.0381,81200.0
2013-02-28 10:00:00,18.06,18.07,18.04,18.04,57600.0,13.0381,13.0454,13.0237,13.0237,57600.0
2013-02-28 10:05:00,18.05,18.05,18.03,18.04,132000.0,13.0309,13.0309,13.0165,13.0237,132000.0
2013-02-28 10:10:00,18.04,18.05,18.04,18.05,39600.0,13.0237,13.0309,13.0237,13.0309,39600.0
2013-02-28 10:15:00,18.05,18.05,18.03,18.04,48800.0,13.0309,13.0309,13.0165,13.0237,48800.0
2013-02-28 10:20:00,18.04,18.05,18.02,18.02,46800.0,13.0237,13.0309,13.0093,13.0093,46800.0
2013-02-28 10:25:00,18.02,18.03,18.01,18.03,39600.0,13.0093,13.0165,13.002,13.0165,39600.0
2013-02-28 10:30:00,18.03,18.03,18.02,18.02,32800.0,13.0165,13.0165,13.0093,13.0093,32800.0
2013-02-28 10:35:00,18.02,18.03,18.02,18.03,36000.0,13.0093,13.0165,13.0093,13.0165,36000.0
2013-02-28 10:40:00,18.03,18.03,18.01,18.03,63200.0,13.0165,13.0165,13.002,13.0165,63200.0
2013-02-28 10:45:00,18.02,18.02,18.0,18.0,42000.0,13.0093,13.0093,12.9948,12.9948,42000.0
2013-02-28 10:50:00,18.0,18.01,18.0,18.0,43600.0,12.9948,13.002,12.9948,12.9948,43600.0
2013-02-28 10:55:00,18.0,18.02,18.0,18.02,43600.0,12.9948,13.0093,12.9948,13.0093,43600.0
2013-02-28 11:00:00,18.02,18.03,18.01,18.03,44800.0,13.0093,13.0165,13.002,13.0165,44800.0
2013-02-28 11:05:00,18.03,18.04,18.03,18.04,30000.0,13.0165,13.0237,13.0165,13.0237,30000.0
2013-02-28 11:10:00,18.04,18.04,18.03,18.03,64800.0,13.0237,13.0237,13.0165,13.0165,64800.0
2013-02-28 11:15:00,18.02,18.04,18.02,18.04,44400.0,13.0093,13.0237,13.0093,13.0237,44400.0
2013-02-28 11:20:00,18.04,18.06,18.04,18.05,66400.0,13.0237,13.0381,13.0237,13.0309,66400.0
2013-02-28 11:25:00,18.05,18.06,18.05,18.06,54400.0,13.0309,13.0381,13.0309,13.0381,54400.0
2013-02-28 11:30:00,18.06,18.06,18.05,18.06,50800.0,13.0381,13.0381,13.0309,13.0381,50800.0
2013-02-28 11:35:00,18.06,18.06,18.05,18.06,45200.0,13.0381,13.0381,13.0309,13.0381,45200.0
2013-02-28 11:40:00,18.06,18.07,18.06,18.07,68800.0,13.0381,13.0454,13.0381,13.0454,68800.0
2013-02-28 11:45:00,18.07,18.09,18.07,18.09,43600.0,13.0454,13.0598,13.0454,13.0598,43600.0
2013-02-28 11:50:00,18.09,18.09,18.08,18.08,37600.0,13.0598,13.0598,13.0526,13.0526,37600.0
2013-02-28 11:55:00,18.08,18.08,18.07,18.07,59600.0,13.0526,13.0526,13.0454,13.0454,59600.0
2013-02-28 12:00:00,18.07,18.08,18.07,18.07,43600.0,13.0454,13.0526,13.0454,13.0454,43600.0
2013-02-28 12:05:00,18.07,18.08,18.07,18.07,34800.0,13.0454,13.0526,13.0454,13.0454,34800.0
2013-02-28 12:10:00,18.07,18.07,18.06,18.07,50000.0,13.0454,13.0454,13.0381,13.0454,50000.0
2013-02-28 12:15:00,18.06,18.07,18.06,18.06,26800.0,13.0381,13.0454,13.0381,13.0381,26800.0
2013-02-28 12:20:00,18.06,18.07,18.06,18.06,39200.0,13.0381,13.0454,13.0381,13.0381,39200.0
2013-02-28 12:25:00,18.07,18.07,18.06,18.06,24400.0,13.0454,13.0454,13.0381,13.0381,24400.0
2013-02-28 12:30:00,18.06,18.06,18.05,18.06,41200.0,13.0381,13.0381,13.0309,13.0381,41200.0
2013-02-28 12:35:00,18.06,18.06,18.06,18.06,28000.0,13.0381,13.0381,13.0381,13.0381,28000.0
2013-02-28 12:40:00,18.06,18.06,18.05,18.06,99200.0,13.0381,13.0381,13.0309,13.0381,99200.0
2013-02-28 12:45:00,18.06,18.06,18.05,18.05,28000.0,13.0381,13.0381,13.0309,13.0309,28000.0
2013-02-28 12:50:00,18.05,18.05,18.04,18.04,32000.0,13.0309,13.0309,13.0237,13.0237,32000.0
2013-02-28 12:55:00,18.04,18.04,18.03,18.03,48000.0,13.0237,13.0237,13.0165,13.0165,48000.0
2013-02-28 13:00:00,18.03,18.04,18.03,18.04,42000.0,13.0165,13.0237,13.0165,13.0237,42000.0
2013-02-28 13:05:00,18.04,18.04,18.03,18.04,67200.0,13.0237,13.0237,13.0165,13.0237,67200.0
2013-02-28 13:10:00,18.04,18.04,18.03,18.03,49200.0,13.0237,13.0237,13.0165,13.0165,49200.0
2013-02-28 13:15:00,18.03,18.03,18.02,18.03,64800.0,13.0165,13.0165,13.0093,13.0165,64800.0
2013-02-28 13:20:00,18.03,18.05,18.03,18.04,104800.0,13.0165,13.0309,13.0165,13.0237,104800.0
2013-02-28 13:25:00,18.04,18.05,18.04,18.04,143600.0,13.0237,13.0309,13.0237,13.0237,143600.0
2013-02-28 13:30:00,18.04,18.06,18.04,18.04,129600.0,13.0237,13.0381,13.0237,13.0237,129600.0
2013-02-28 13:35:00,18.04,18.05,18.04,18.04,110000.0,13.0237,13.0309,13.0237,13.0237,110000.0
2013-02-28 13:40:00,18.04,18.04,18.04,18.04,70000.0,13.0237,13.0237,13.0237,13.0237,70000.0
2013-02-28 13:45:00,18.04,18.04,18.04,18.04,100000.0,13.0237,13.0237,13.0237,13.0237,100000.0
2013-02-28 13:50:00,18.04,18.04,18.04,18.04,65600.0,13.0237,13.0237,13.0237,13.0237,65600.0
2013-02-28 13:55:00,18.04,18.06,18.04,18.04,126400.0,13.0237,13.0381,13.0237,13.0237,126400.0
2013-02-28 14:00:00,18.04,18.04,18.04,18.04,72800.0,13.0237,13.0237,13.0237,13.0237,72800.0
2013-02-28 14:05:00,18.04,18.04,18.03,18.03,68800.0,13.0237,13.0237,13.0165,13.0165,68800.0
2013-02-28 14:10:00,18.03,18.03,18.02,18.02,162000.0,13.0165,13.0165,13.0093,13.0093,162000.0
2013-02-28 14:15:00,18.02,18.03,18.02,18.03,82400.0,13.0093,13.0165,13.0093,13.0165,82400.0
2013-02-28 14:20:00,18.03,18.04,18.03,18.04,65600.0,13.0165,13.0237,13.0165,13.0237,65600.0
2013-02-28 14:25:00,18.04,18.04,18.03,18.04,39200.0,13.0237,13.0237,13.0165,13.0237,39200.0
2013-02-28 14:30:00,18.04,18.04,18.03,18.03,78400.0,13.0237,13.0237,13.0165,13.0165,78400.0
2013-02-28 14:35:00,18.03,18.03,18.03,18.03,47200.0,13.0165,13.0165,13.0165,13.0165,47200.0
2013-02-28 14:40:00,18.03,18.03,18.02,18.03,89600.0,13.0165,13.0165,13.0093,13.0165,89600.0
2013-02-28 14:45:00,18.03,18.03,18.02,18.02,103200.0,13.0165,13.0165,13.0093,13.0093,103200.0
2013-02-28 14:50:00,18.03,18.03,18.02,18.03,69600.0,13.0165,13.0165,13.0093,13.0165,69600.0
2013-02-28 14:55:00,18.03,18.03,18.02,18.02,96800.0,13.0165,13.0165,13.0093,13.0093,96800.0
2013-02-28 15:00:00,18.02,18.02,18.02,18.02,73200.0,13.0093,13.0093,13.0093,13.0093,73200.0
2013-02-28 15:05:00,18.02,18.03,18.01,18.02,80400.0,13.0093,13.0165,13.002,13.0093,80400.0
2013-02-28 15:10:00,18.02,18.02,18.0,18.01,88800.0,13.0093,13.0093,12.9948,13.002,88800.0
2013-02-28 15:15:00,18.01,18.01,18.0,18.0,78800.0,13.002,13.002,12.9948,12.9948,78800.0
2013-02-28 15:20:00,18.01,18.02,18.0,18.01,102400.0,13.002,13.0093,12.9948,13.002,102400.0
2013-02-28 15:25:00,18.02,18.02,18.01,18.02,137600.0,13.0093,13.0093,13.002,13.0093,137600.0
2013-02-28 15:30:00,18.02,18.03,18.02,18.03,182400.0,13.0093,13.0165,13.0093,13.0165,182400.0
2013-02-28 15:35:00,18.03,18.04,18.02,18.02,192400.0,13.0165,13.0237,13.0093,13.0093,192400.0
2013-02-28 15:40:00,18.02,18.03,18.0,18.02,267600.0,13.0093,13.0165,12.9948,13.0093,267600.0
2013-02-28 15:45:00,18.02,18.03,18.01,18.02,146800.0,13.0093,13.0165,13.002,13.0093,146800.0
2013-02-28 15:50:00,18.02,18.03,18.01,18.01,174800.0,13.0093,13.0165,13.002,13.002,174800.0
2013-02-28 15:55:00,18.01,18.01,17.97,17.97,548800.0,13.002,13.002,12.9732,12.9732,548800.0
2013-03-01 09:30:00,17.96,17.97,17.88,17.91,241200.0,12.9659,12.9732,12.9082,12.9298,241200.0
2013-03-01 09:35:00,17.91,17.96,17.91,17.95,122000.0,12.9298,12.9659,12.9298,12.9587,122000.0
2013-03-01 09:40:00,17.95,18.0,17.95,17.97,102400.0,12.9587,12.9948,12.9587,12.9732,102400.0
2013-03-01 09:45:00,17.96,17.97,17.94,17.95,94000.0,12.9659,12.9732,12.9515,12.9587,94000.0
2013-03-01 09:50:00,17.95,17.95,17.93,17.93,148000.0,12.9587,12.9587,12.9443,12.9443,148000.0
2013-03-01 09:55:00,17.94,17.96,17.93,17.96,84400.0,12.9515,12.9659,12.9443,12.9659,84400.0
2013-03-01 10:00:00,17.96,17.97,17.93,17.94,140800.0,12.9659,12.9732,12.9443,12.9515,140800.0
2013-03-01 10:05:00,17.94,17.95,17.92,17.94,102000.0,12.9515,12.9587,12.9371,12.9515,102000.0
2013-03-01 10:10:00,17.94,17.94,17.93,17.93,109200.0,12.9515,12.9515,12.9443,12.9443,109200.0
2013-03-01 10:15:00,17.93,17.95,17.92,17.93,135200.0,12.9443,12.9587,12.9371,12.9443,135200.0
2013-03-01 10:20:00,17.93,17.93,17.92,17.93,86400.0,12.9443,12.9443,12.9371,12.9443,86400.0
2013-03-01 10:25:00,17.93,17.95,17.93,17.95,70800.0,12.9443,12.9587,12.9443,12.9587,70800.0
2013-03-01 10:30:00,17.94,17.96,17.94,17.96,72400.0,12.9515,12.9659,12.9515,12.9659,72400.0
2013-03-01 10:35:00,17.96,17.99,17.96,17.98,73200.0,12.9659,12.9876,12.9659,12.9804,73200.0
2013-03-01 10:40:00,17.98,18.0,17.98,17.99,93200.0,12.9804,12.9948,12.9804,12.9876,93200.0
2013-03-01 10:45:00,17.99,18.0,17.98,17.99,97600.0,12.9876,12.9948,12.9804,12.9876,97600.0
2013-03-01 10:50:00,17.99,17.99,17.98,17.99,76000.0,12.9876,12.9876,12.9804,12.9876,76000.0
2013-03-01 10:55:00,17.99,18.0,17.99,18.0,63200.0,12.9876,12.9948,12.9876,12.9948,63200.0
2013-03-01 11:00:00,18.0,18.02,18.0,18.02,39200.0,12.9948,13.0093,12.9948,13.0093,39200.0
2013-03-01 11:05:00,18.01,18.02,18.01,18.02,52800.0,13.002,13.0093,13.002,13.0093,52800.0
2013-03-01 11:10:00,18.02,18.04,18.01,18.02,68000.0,13.0093,13.0237,13.002,13.0093,68000.0
2013-03-01 11:15:00,18.02,18.02,18.01,18.02,74000.0,13.0093,13.0093,13.002,13.0093,74000.0
2013-03-01 11:20:00,18.02,18.02,18.01,18.02,46400.0,13.0093,13.0093,13.002,13.0093,46400.0
2013-03-01 11:25:00,18.02,18.02,18.0,18.0,75200.0,13.0093,13.0093,12.9948,12.9948,75200.0
2013-03-01 11:30:00,18.0,18.01,18.0,18.01,34400.0,12.9948,13.002,12.9948,13.002,34400.0
2013-03-01 11:35:00,18.01,18.01,18.0,18.0,56800.0,13.002,13.002,12.9948,12.9948,56800.0
2013-03-01 11:40:00,18.01,18.02,18.0,18.02,72000.0,13.002,13.0093,12.9948,13.0093,72000.0
2013-03-01 11:45:00,18.02,18.02,18.01,18.02,87600.0,13.0093,13.0093,13.002,13.0093,87600.0
2013-03-01 11:50:00,18.02,18.02,18.0,18.01,32400.0,13.0093,13.0093,12.9948,13.002,32400.0
2013-03-01 11:55:00,18.01,18.02,18.0,18.02,34800.0,13.002,13.0093,12.9948,13.0093,34800.0
2013-03-01 12:00:00,18.02,18.02,18.0,18.01,74400.0,13.0093,13.0093,12.9948,13.002,74400.0
2013-03-01 12:05:00,18.01,18.01,18.0,18.01,45200.0,13.002,13.002,12.9948,13.002,45200.0
2013-03-01 12:10:00,18.01,18.02,18.0,18.01,58400.0,13.002,13.0093,12.9948,13.002,58400.0
2013-03-01 12:15:00,18.01,18.02,18.01,18.02,75600.0,13.002,13.0093,13.002,13.0093,75600.0
2013-03-01 12:20:00,18.02,18.04,18.02,18.03,113600.0,13.0093,13.0237,13.0093,13.0165,113600.0
2013-03-01 12:25:00,18.03,18.04,18.02,18.03,68800.0,13.0165,13.0237,13.0093,13.0165,68800.0
2013-03-01 12:30:00,18.03,18.05,18.03,18.04,90000.0,13.0165,13.0309,13.0165,13.0237,90000.0
2013-03-01 12:35:00,18.04,18.06,18.04,18.06,56000.0,13.0237,13.0381,13.0237,13.0381,56000.0
2013-03-01 12:40:00,18.06,18.07,18.06,18.06,132000.0,13.0381,13.0454,13.0381,13.0381,132000.0
2013-03-01 12:45:00,18.07,18.08,18.07,18.08,36800.0,13.0454,13.0526,13.0454,13.0526,36800.0
2013-03-01 12:50:00,18.08,18.09,18.07,18.08,154000.0,13.0526,13.0598,13.0454,13.0526,154000.0
2013-03-01 12:55:00,18.08,18.08,18.08,18.08,80800.0,13.0526,13.0526,13.0526,13.0526,80800.0
2013-03-01 13:00:00,18.08,18.08,18.08,18.08,40800.0,13.0526,13.0526,13.0526,13.0526,40800.0
2013-03-01 13:05:00,18.08,18.09,18.07,18.07,46800.0,13.0526,13.0598,13.0454,13.0454,46800.0
2013-03-01 13:10:00,18.06,18.07,18.06,18.06,46800.0,13.0381,13.0454,13.0381,13.0381,46800.0
2013-03-01 13:15:00,18.06,18.07,18.06,18.06,57600.0,13.0381,13.0454,13.0381,13.0381,57600.0
2013-03-01 13:20:00,18.06,18.06,18.06,18.06,49600.0,13.0381,13.0381,13.0381,13.0381,49600.0
2013-03-01 13:25:00,18.06,18.06,18.05,18.06,42800.0,13.0381,13.0381,13.0309,13.0381,42800.0
2013-03-01 13:30:00,18.06,18.06,18.04,18.05,58800.0,13.0381,13.0381,13.0237,13.0309,58800.0
2013-03-01 13:35:00,18.05,18.05,18.05,18.05,30000.0,13.0309,13.0309,13.0309,13.0309,30000.0
2013-03-01 13:40:00,18.05,18.06,18.05,18.06,41600.0,13.0309,13.0381,13.0309,13.0381,41600.0
2013-03-01 13:45:00,18.06,18.07,18.06,18.07,37600.0,13.0381,13.0454,13.0381,13.0454,37600.0
2013-03-01 13:50:00,18.06,18.07,18.06,18.07,48800.0,13.0381,13.0454,13.0381,13.0454,48800.0
2013-03-01 13:55:00,18.07,18.08,18.07,18.08,46000.0,13.0454,13.0526,13.0454,13.0526,46000.0
2013-03-01 14:00:00,18.08,18.08,18.08,18.08,26400.0,13.0526,13.0526,13.0526,13.0526,26400.0
2013-03-01 14:05:00,18.08,18.08,18.08,18.08,40800.0,13.0526,13.0526,13.0526,13.0526,40800.0
2013-03-01 14:10:00,18.08,18.09,18.08,18.08,34400.0,13.0526,13.0598,13.0526,13.0526,34400.0
2013-03-01 14:15:00,18.08,18.08,18.08,18.08,48400.0,13.0526,13.0526,13.0526,13.0526,48400.0
2013-03-01 14:20:00,18.08,18.09,18.07,18.07,71200.0,13.0526,13.0598,13.0454,13.0454,71200.0
2013-03-01 14:25:00,18.07,18.07,18.06,18.07,57200.0,13.0454,13.0454,13.0381,13.0454,57200.0
2013-03-01 14:30:00,18.07,18.08,18.07,18.07,58000.0,13.0454,13.0526,13.0454,13.0454,58000.0
2013-03-01 14:35:00,18.07,18.08,18.07,18.07,48000.0,13.0454,13.0526,13.0454,13.0454,48000.0
2013-03-01 14:40:00,18.08,18.08,18.08,18.08,62000.0,13.0526,13.0526,13.0526,13.0526,62000.0
2013-03-01 14:45:00,18.08,18.08,18.06,18.07,54800.0,13.0526,13.0526,13.0381,13.0454,54800.0
2013-03-01 14:50:00,18.06,18.07,18.06,18.07,46400.0,13.0381,13.0454,13.0381,13.0454,46400.0
2013-03-01 14:55:00,18.07,18.08,18.06,18.08,70000.0,13.0454,13.0526,13.0381,13.0526,70000.0
2013-03-01 15:00:00,18.08,18.08,18.07,18.07,83600.0,13.0526,13.0526,13.0454,13.0454,83600.0
2013-03-01 15:05:00,18.07,18.08,18.06,18.07,76400.0,13.0454,13.0526,13.0381,13.0454,76400.0
2013-03-01 15:10:00,18.08,18.08,18.07,18.07,82400.0,13.0526,13.0526,13.0454,13.0454,82400.0
2013-03-01 15:15:00,18.07,18.07,18.06,18.06,65200.0,13.0454,13.0454,13.0381,13.0381,65200.0
2013-03-01 15:20:00,18.06,18.07,18.05,18.06,64000.0,13.0381,13.0454,13.0309,13.0381,64000.0
2013-03-01 15:25:00,18.05,18.08,18.05,18.06,70000.0,13.0309,13.0526,13.0309,13.0381,70000.0
2013-03-01 15:30:00,18.06,18.07,18.06,18.06,79600.0,13.0381,13.0454,13.0381,13.0381,79600.0
2013-03-01 15:35:00,18.06,18.06,18.05,18.06,116000.0,13.0381,13.0381,13.0309,13.0381,116000.0
2013-03-01 15:40:00,18.06,18.06,18.05,18.05,138400.0,13.0381,13.0381,13.0309,13.0309,138400.0
2013-03-01 15:45:00,18.05,18.08,18.05,18.08,148800.0,13.0309,13.0526,13.0309,13.0526,148800.0
2013-03-01 15:50:00,18.08,18.09,18.07,18.07,237200.0,13.0526,13.0598,13.0454,13.0454,237200.0
2013-03-01 15:55:00,18.07,18.09,18.07,18.09,364000.0,13.0454,13.0598,13.0454,13.0598,364000.0
2013-03-04 09:30:00,18.06,18.12,18.05,18.1,119200.0,13.0381,13.0815,13.0309,13.067,119200.0
2013-03-04 09:35:00,18.11,18.11,18.07,18.07,45200.0,13.0742,13.0742,13.0454,13.0454,45200.0
2013-03-04 09:40:00,18.08,18.1,18.08,18.09,46000.0,13.0526,13.067,13.0526,13.0598,46000.0
2013-03-04 09:45:00,18.09,18.15,18.09,18.14,127200.0,13.0598,13.1031,13.0598,13.0959,127200.0
2013-03-04 09:50:00,18.14,18.16,18.14,18.16,112000.0,13.0959,13.1103,13.0959,13.1103,112000.0
2013-03-04 09:55:00,18.16,18.17,18.15,18.16,74800.0,13.1103,13.1176,13.1031,13.1103,74800.0
2013-03-04 10:00:00,18.15,18.18,18.15,18.17,46400.0,13.1031,13.1248,13.1031,13.1176,46400.0
2013-03-04 10:05:00,18.18,18.19,18.17,18.19,74000.0,13.1248,13.132,13.1176,13.132,74000.0
2013-03-04 10:10:00,18.18,18.19,18.18,18.18,111200.0,13.1248,13.132,13.1248,13.1248,111200.0
2013-03-04 10:15:00,18.18,18.18,18.18,18.18,63600.0,13.1248,13.1248,13.1248,13.1248,63600.0
2013-03-04 10:20:00,18.18,18.2,18.18,18.2,62400.0,13.1248,13.1392,13.1248,13.1392,62400.0
2013-03-04 10:25:00,18.2,18.23,18.2,18.23,92400.0,13.1392,13.1609,13.1392,13.1609,92400.0
2013-03-04 10:30:00,18.23,18.25,18.22,18.25,66800.0,13.1609,13.1753,13.1536,13.1753,66800.0
2013-03-04 10:35:00,18.25,18.26,18.24,18.24,108800.0,13.1753,13.1825,13.1681,13.1681,108800.0
2013-03-04 10:40:00,18.24,18.26,18.24,18.24,66400.0,13.1681,13.1825,13.1681,13.1681,66400.0
2013-03-04 10:45:00,18.24,18.25,18.24,18.24,36400.0,13.1681,13.1753,13.1681,13.1681,36400.0
2013-03-04 10:50:00,18.25,18.25,18.25,18.25,38400.0,13.1753,13.1753,13.1753,13.1753,38400.0
2013-03-04 10:55:00,18.25,18.25,18.25,18.25,36400.0,13.1753,13.1753,13.1753,13.1753,36400.0
2013-03-04 11:00:00,18.25,18.25,18.25,18.25,46000.0,13.1753,13.1753,13.1753,13.1753,46000.0
2013-03-04 11:05:00,18.25,18.25,18.25,18.25,44000.0,13.1753,13.1753,13.1753,13.1753,44000.0
2013-03-04 11:10:00,18.25,18.27,18.25,18.27,78400.0,13.1753,13.1897,13.1753,13.1897,78400.0
2013-03-04 11:15:00,18.28,18.28,18.26,18.28,75200.0,13.197,13.197,13.1825,13.197,75200.0
2013-03-04 11:20:00,18.27,18.27,18.25,18.27,67200.0,13.1897,13.1897,13.1753,13.1897,67200.0
2013-03-04 11:25:00,18.27,18.28,18.27,18.27,45200.0,13.1897,13.197,13.1897,13.1897,45200.0
2013-03-04 11:30:00,18.28,18.28,18.27,18.27,56800.0,13.197,13.197,13.1897,13.1897,56800.0
2013-03-04 11:35:00,18.27,18.27,18.26,18.27,81200.0,13.1897,13.1897,13.1825,13.1897,81200.0
2013-03-04 11:40:00,18.27,18.28,18.27,18.28,62400.0,13.1897,13.197,13.1897,13.197,62400.0
2013-03-04 11:45:00,18.28,18.28,18.27,18.28,39600.0,13.197,13.197,13.1897,13.197,39600.0
2013-03-04 11:50:00,18.28,18.31,18.28,18.3,71600.0,13.197,13.2186,13.197,13.2114,71600.0
2013-03-04 11:55:00,18.31,18.31,18.29,18.29,39600.0,13.2186,13.2186,13.2042,13.2042,39600.0
2013-03-04 12:00:00,18.29,18.3,18.29,18.29,40000.0,13.2042,13.2114,13.2042,13.2042,40000.0
2013-03-04 12:05:00,18.29,18.29,18.29,18.29,71200.0,13.2042,13.2042,13.2042,13.2042,71200.0
2013-03-04 12:10:00,18.29,18.3,18.29,18.29,59200.0,13.2042,13.2114,13.2042,13.2042,59200.0
2013-03-04 12:15:00,18.29,18.29,18.28,18.28,65200.0,13.2042,13.2042,13.197,13.197,65200.0
2013-03-04 12:20:00,18.28,18.29,18.27,18.29,87200.0,13.197,13.2042,13.1897,13.2042,87200.0
2013-03-04 12:25:00,18.29,18.29,18.28,18.28,37200.0,13.2042,13.2042,13.197,13.197,37200.0
2013-03-04 12:30:00,18.28,18.28,18.26,18.27,54000.0,13.197,13.197,13.1825,13.1897,54000.0
2013-03-04 12:35:00,18.27,18.29,18.27,18.29,55600.0,13.1897,13.2042,13.1897,13.2042,55600.0
2013-03-04 12:40:00,18.29,18.3,18.29,18.3,43200.0,13.2042,13.2114,13.2042,13.2114,43200.0
2013-03-04 12:45:00,18.3,18.31,18.3,18.31,25200.0,13.2114,13.2186,13.2114,13.2186,25200.0
2013-03-04 12:50:00,18.31,18.33,18.31,18.32,63600.0,13.2186,13.2331,13.2186,13.2258,63600.0
2013-03-04 12:55:00,18.32,18.32,18.32,18.32,37200.0,13.2258,13.2258,13.2258,13.2258,37200.0
2013-03-04 13:00:00,18.32,18.33,18.32,18.32,83600.0,13.2258,13.2331,13.2258,13.2258,83600.0
2013-03-04 13:05:00,18.32,18.32,18.31,18.32,46000.0,13.2258,13.2258,13.2186,13.2258,46000.0
2013-03-04 13:10:00,18.32,18.32,18.31,18.31,31200.0,13.2258,13.2258,13.2186,13.2186,31200.0
2013-03-04 13:15:00,18.31,18.31,18.31,18.31,33600.0,13.2186,13.2186,13.2186,13.2186,33600.0
2013-03-04 13:20:00,18.31,18.33,18.31,18.33,93600.0,13.2186,13.2331,13.2186,13.2331,93600.0
2013-03-04 13:25:00,18.33,18.35,18.32,18.35,148400.0,13.2331,13.2475,13.2258,13.2475,148400.0
2013-03-04 13:30:00,18.35,18.37,18.35,18.37,133600.0,13.2475,13.2619,13.2475,13.2619,133600.0
2013-03-04 13:35:00,18.37,18.37,18.37,18.37,126000.0,13.2619,13.2619,13.2619,13.2619,126000.0
2013-03-04 13:40:00,18.37,18.39,18.36,18.38,129600.0,13.2619,13.2764,13.2547,13.2692,129600.0
2013-03-04 13:45:00,18.38,18.39,18.35,18.35,440000.0,13.2692,13.2764,13.2475,13.2475,440000.0
2013-03-04 13:50:00,18.38,18.4,18.38,18.39,40000.0,13.2692,13.2836,13.2692,13.2764,40000.0
2013-03-04 13:55:00,18.39,18.4,18.39,18.39,50000.0,13.2764,13.2836,13.2764,13.2764,50000.0
2013-03-04 14:00:00,18.39,18.4,18.39,18.4,42000.0,13.2764,13.2836,13.2764,13.2836,42000.0
2013-03-04 14:05:00,18.4,18.42,18.4,18.41,84400.0,13.2836,13.298,13.2836,13.2908,84400.0
2013-03-04 14:10:00,18.41,18.41,18.39,18.4,127200.0,13.2908,13.2908,13.2764,13.2836,127200.0
2013-03-04 14:15:00,18.4,18.41,18.4,18.41,51600.0,13.2836,13.2908,13.2836,13.2908,51600.0
2013-03-04 14:20:00,18.41,18.41,18.41,18.41,52000.0,13.2908,13.2908,13.2908,13.2908,52000.0
2013-03-04 14:25:00,18.41,18.44,18.41,18.44,178800.0,13.2908,13.3125,13.2908,13.3125,178800.0
2013-03-04 14:30:00,18.44,18.44,18.42,18.42,82400.0,13.3125,13.3125,13.298,13.298,82400.0
2013-03-04 14:35:00,18.42,18.43,18.42,18.42,49600.0,13.298,13.3053,13.298,13.298,49600.0
2013-03-04 14:40:00,18.42,18.43,18.42,18.43,64000.0,13.298,13.3053,13.298,13.3053,64000.0
2013-03-04 14:45:00,18.43,18.43,18.42,18.42,190800.0,13.3053,13.3053,13.298,13.298,190800.0
2013-03-04 14:50:00,18.42,18.43,18.42,18.43,34800.0,13.298,13.3053,13.298,13.3053,34800.0
2013-03-04 14:55:00,18.43,18.43,18.42,18.42,57600.0,13.3053,13.3053,13.298,13.298,57600.0
2013-03-04 15:00:00,18.42,18.42,18.41,18.42,46000.0,13.298,13.298,13.2908,13.298,46000.0
2013-03-04 15:05:00,18.42,18.42,18.41,18.41,57600.0,13.298,13.298,13.2908,13.2908,57600.0
2013-03-04 15:10:00,18.41,18.42,18.4,18.41,69200.0,13.2908,13.298,13.2836,13.2908,69200.0
2013-03-04 15:15:00,18.41,18.41,18.4,18.41,65200.0,13.2908,13.2908,13.2836,13.2908,65200.0
2013-03-04 15:20:00,18.41,18.43,18.41,18.42,118800.0,13.2908,13.3053,13.2908,13.298,118800.0
2013-03-04 15:25:00,18.42,18.43,18.42,18.43,53200.0,13.298,13.3053,13.298,13.3053,53200.0
2013-03-04 15:30:00,18.43,18.43,18.42,18.43,100400.0,13.3053,13.3053,13.298,13.3053,100400.0
2013-03-04 15:35:00,18.43,18.43,18.41,18.41,84000.0,13.3053,13.3053,13.2908,13.2908,84000.0
2013-03-04 15:40:00,18.41,18.41,18.41,18.41,64400.0,13.2908,13.2908,13.2908,13.2908,64400.0
2013-03-04 15:45:00,18.41,18.41,18.39,18.39,236000.0,13.2908,13.2908,13.2764,13.2764,236000.0
2013-03-04 15:50:00,18.39,18.4,18.39,18.4,184800.0,13.2764,13.2836,13.2764,13.2836,184800.0
2013-03-04 15:55:00,18.39,18.4,18.38,18.4,620000.0,13.2764,13.2836,13.2692,13.2836,620000.0
2013-03-05 09:30:00,18.47,18.5,18.42,18.45,181600.0,13.3341,13.3558,13.298,13.3197,181600.0
2013-03-05 09:35:00,18.47,18.49,18.44,18.47,59600.0,13.3341,13.3486,13.3125,13.3341,59600.0
2013-03-05 09:40:00,18.47,18.49,18.46,18.48,76800.0,13.3341,13.3486,13.3269,13.3414,76800.0
2013-03-05 09:45:00,18.47,18.49,18.46,18.48,131200.0,13.3341,13.3486,13.3269,13.3414,131200.0
2013-03-05 09:50:00,18.48,18.49,18.47,18.47,44400.0,13.3414,13.3486,13.3341,13.3341,44400.0
2013-03-05 09:55:00,18.48,18.48,18.47,18.48,26800.0,13.3414,13.3414,13.3341,13.3414,26800.0
2013-03-05 10:00:00,18.48,18.49,18.47,18.47,97200.0,13.3414,13.3486,13.3341,13.3341,97200.0
2013-03-05 10:05:00,18.47,18.47,18.45,18.46,83600.0,13.3341,13.3341,13.3197,13.3269,83600.0
2013-03-05 10:10:00,18.46,18.46,18.45,18.46,228400.0,13.3269,13.3269,13.3197,13.3269,228400.0
2013-03-05 10:15:00,18.46,18.49,18.46,18.49,44400.0,13.3269,13.3486,13.3269,13.3486,44400.0
2013-03-05 10:20:00,18.48,18.5,18.48,18.48,26400.0,13.3414,13.3558,13.3414,13.3414,26400.0
2013-03-05 10:25:00,18.48,18.48,18.47,18.48,49200.0,13.3414,13.3414,13.3341,13.3414,49200.0
2013-03-05 10:30:00,18.48,18.49,18.48,18.49,64000.0,13.3414,13.3486,13.3414,13.3486,64000.0
2013-03-05 10:35:00,18.48,18.49,18.48,18.48,64800.0,13.3414,13.3486,13.3414,13.3414,64800.0
2013-03-05 10:40:00,18.49,18.5,18.49,18.49,73200.0,13.3486,13.3558,13.3486,13.3486,73200.0
2013-03-05 10:45:00,18.49,18.5,18.49,18.49,68800.0,13.3486,13.3558,13.3486,13.3486,68800.0
2013-03-05 10:50:00,18.5,18.5,18.49,18.5,42000.0,13.3558,13.3558,13.3486,13.3558,42000.0
2013-03-05 10:55:00,18.5,18.51,18.5,18.5,84400.0,13.3558,13.363,13.3558,13.3558,84400.0
2013-03-05 11:00:00,18.5,18.5,18.5,18.5,69200.0,13.3558,13.3558,13.3558,13.3558,69200.0
2013-03-05 11:05:00,18.5,18.51,18.5,18.51,44800.0,13.3558,13.363,13.3558,13.363,44800.0
2013-03-05 11:10:00,18.51,18.52,18.51,18.51,94800.0,13.363,13.3702,13.363,13.363,94800.0
2013-03-05 11:15:00,18.51,18.51,18.5,18.51,102800.0,13.363,13.363,13.3558,13.363,102800.0
2013-03-05 11:20:00,18.51,18.52,18.5,18.52,45600.0,13.363,13.3702,13.3558,13.3702,45600.0
2013-03-05 11:25:00,18.52,18.52,18.48,18.48,380800.0,13.3702,13.3702,13.3414,13.3414,380800.0
2013-03-05 11:30:00,18.48,18.5,18.48,18.5,162800.0,13.3414,13.3558,13.3414,13.3558,162800.0
2013-03-05 11:35:00,18.5,18.51,18.5,18.51,40400.0,13.3558,13.363,13.3558,13.363,40400.0
2013-03-05 11:40:00,18.51,18.52,18.51,18.51,28800.0,13.363,13.3702,13.363,13.363,28800.0
2013-03-05 11:45:00,18.52,18.52,18.51,18.51,33200.0,13.3702,13.3702,13.363,13.363,33200.0
2013-03-05 11:50:00,18.51,18.51,18.5,18.51,64400.0,13.363,13.363,13.3558,13.363,64400.0
2013-03-05 11:55:00,18.51,18.52,18.5,18.5,37200.0,13.363,13.3702,13.3558,13.3558,37200.0
2013-03-05 12:00:00,18.5,18.52,18.5,18.51,52400.0,13.3558,13.3702,13.3558,13.363,52400.0
2013-03-05 12:05:00,18.51,18.53,18.5,18.53,40000.0,13.363,13.3774,13.3558,13.3774,40000.0
2013-03-05 12:10:00,18.52,18.54,18.52,18.54,58800.0,13.3702,13.3847,13.3702,13.3847,58800.0
2013-03-05 12:15:00,18.54,18.55,18.54,18.55,26800.0,13.3847,13.3919,13.3847,13.3919,26800.0
2013-03-05 12:20:00,18.55,18.55,18.53,18.54,39600.0,13.3919,13.3919,13.3774,13.3847,39600.0
2013-03-05 12:25:00,18.53,18.54,18.53,18.53,24400.0,13.3774,13.3847,13.3774,13.3774,24400.0
2013-03-05 12:30:00,18.53,18.53,18.51,18.51,37600.0,13.3774,13.3774,13.363,13.363,37600.0
2013-03-05 12:35:00,18.51,18.52,18.5,18.5,18800.0,13.363,13.3702,13.3558,13.3558,18800.0
2013-03-05 12:40:00,18.5,18.52,18.5,18.52,39600.0,13.3558,13.3702,13.3558,13.3702,39600.0
2013-03-05 12:45:00,18.52,18.52,18.52,18.52,32400.0,13.3702,13.3702,13.3702,13.3702,32400.0
2013-03-05 12:50:00,18.52,18.52,18.51,18.52,66800.0,13.3702,13.3702,13.363,13.3702,66800.0
2013-03-05 12:55:00,18.52,18.52,18.51,18.52,117600.0,13.3702,13.3702,13.363,13.3702,117600.0
2013-03-05 13:00:00,18.52,18.52,18.52,18.52,46000.0,13.3702,13.3702,13.3702,13.3702,46000.0
2013-03-05 13:05:00,18.52,18.52,18.51,18.51,10800.0,13.3702,13.3702,13.363,13.363,10800.0
2013-03-05 13:10:00,18.51,18.52,18.51,18.52,15200.0,13.363,13.3702,13.363,13.3702,15200.0
2013-03-05 13:15:00,18.52,18.53,18.52,18.53,27600.0,13.3702,13.3774,13.3702,13.3774,27600.0
2013-03-05 13:20:00,18.53,18.55,18.53,18.54,22000.0,13.3774,13.3919,13.3774,13.3847,22000.0
2013-03-05 13:25:00,18.54,18.54,18.53,18.54,36400.0,13.3847,13.3847,13.3774,13.3847,36400.0
2013-03-05 13:30:00,18.54,18.54,18.53,18.54,82000.0,13.3847,13.3847,13.3774,13.3847,82000.0
2013-03-05 13:35:00,18.54,18.55,18.54,18.55,36800.0,13.3847,13.3919,13.3847,13.3919,36800.0
2013-03-05 13:40:00,18.55,18.55,18.54,18.54,22400.0,13.3919,13.3919,13.3847,13.3847,22400.0
2013-03-05 13:45:00,18.54,18.55,18.54,18.54,52000.0,13.3847,13.3919,13.3847,13.3847,52000.0
2013-03-05 13:50:00,18.54,18.54,18.5,18.5,110400.0,13.3847,13.3847,13.3558,13.3558,110400.0
2013-03-05 13:55:00,18.51,18.51,18.5,18.5,29200.0,13.363,13.363,13.3558,13.3558,29200.0
2013-03-05 14:00:00,18.5,18.5,18.47,18.47,44800.0,13.3558,13.3558,13.3341,13.3341,44800.0
2013-03-05 14:05:00,18.47,18.47,18.46,18.46,195600.0,13.3341,13.3341,13.3269,13.3269,195600.0
2013-03-05 14:10:00,18.46,18.47,18.46,18.46,104000.0,13.3269,13.3341,13.3269,13.3269,104000.0
2013-03-05 14:15:00,18.46,18.48,18.46,18.48,98800.0,13.3269,13.3414,13.3269,13.3414,98800.0
2013-03-05 14:20:00,18.48,18.5,18.48,18.5,30800.0,13.3414,13.3558,13.3414,13.3558,30800.0
2013-03-05 14:25:00,18.5,18.5,18.5,18.5,55200.0,13.3558,13.3558,13.3558,13.3558,55200.0
2013-03-05 14:30:00,18.5,18.5,18.5,18.5,38400.0,13.3558,13.3558,13.3558,13.3558,38400.0
2013-03-05 14:35:00,18.5,18.5,18.5,18.5,29200.0,13.3558,13.3558,13.3558,13.3558,29200.0
2013-03-05 14:40:00,18.5,18.51,18.5,18.51,54800.0,13.3558,13.363,13.3558,13.363,54800.0
2013-03-05 14:45:00,18.51,18.51,18.5,18.5,58000.0,13.363,13.363,13.3558,13.3558,58000.0
2013-03-05 14:50:00,18.5,18.5,18.48,18.48,70800.0,13.3558,13.3558,13.3414,13.3414,70800.0
2013-03-05 14:55:00,18.48,18.5,18.48,18.49,39200.0,13.3414,13.3558,13.3414,13.3486,39200.0
2013-03-05 15:00:00,18.49,18.5,18.49,18.49,62000.0,13.3486,13.3558,13.3486,13.3486,62000.0
2013-03-05 15:05:00,18.49,18.5,18.49,18.5,60800.0,13.3486,13.3558,13.3486,13.3558,60800.0
2013-03-05 15:10:00,18.5,18.51,18.5,18.5,27600.0,13.3558,13.363,13.3558,13.3558,27600.0
2013-03-05 15:15:00,18.5,18.52,18.5,18.51,1011200.0,13.3558,13.3702,13.3558,13.363,1011200.0
2013-03-05 15:20:00,18.51,18.51,18.5,18.5,32400.0,13.363,13.363,13.3558,13.3558,32400.0
2013-03-05 15:25:00,18.5,18.5,18.48,18.49,41200.0,13.3558,13.3558,13.3414,13.3486,41200.0
2013-03-05 15:30:00,18.49,18.5,18.48,18.48,59600.0,13.3486,13.3558,13.3414,13.3414,59600.0
2013-03-05 15:35:00,18.48,18.48,18.47,18.47,86400.0,13.3414,13.3414,13.3341,13.3341,86400.0
2013-03-05 15:40:00,18.47,18.49,18.47,18.48,101200.0,13.3341,13.3486,13.3341,13.3414,101200.0
2013-03-05 15:45:00,18.49,18.49,18.46,18.46,134000.0,13.3486,13.3486,13.3269,13.3269,134000.0
2013-03-05 15:50:00,18.46,18.47,18.45,18.46,211200.0,13.3269,13.3341,13.3197,13.3269,211200.0
2013-03-05 15:55:00,18.46,18.47,18.44,18.47,471200.0,13.3269,13.3341,13.3125,13.3341,471200.0
2013-03-06 09:30:00,18.49,18.52,18.46,18.47,103200.0,13.3486,13.3702,13.3269,13.3341,103200.0
2013-03-06 09:35:00,18.47,18.53,18.47,18.52,37600.0,13.3341,13.3774,13.3341,13.3702,37600.0
2013-03-06 09:40:00,18.53,18.54,18.52,18.53,36400.0,13.3774,13.3847,13.3702,13.3774,36400.0
2013-03-06 09:45:00,18.54,18.56,18.53,18.54,49200.0,13.3847,13.3991,13.3774,13.3847,49200.0
2013-03-06 09:50:00,18.54,18.54,18.5,18.5,81200.0,13.3847,13.3847,13.3558,13.3558,81200.0
2013-03-06 09:55:00,18.5,18.52,18.49,18.5,67600.0,13.3558,13.3702,13.3486,13.3558,67600.0
2013-03-06 10:00:00,18.5,18.5,18.46,18.47,58400.0,13.3558,13.3558,13.3269,13.3341,58400.0
2013-03-06 10:05:00,18.47,18.49,18.46,18.48,43200.0,13.3341,13.3486,13.3269,13.3414,43200.0
2013-03-06 10:10:00,18.48,18.5,18.47,18.5,50400.0,13.3414,13.3558,13.3341,13.3558,50400.0
2013-03-06 10:15:00,18.5,18.5,18.49,18.49,106000.0,13.3558,13.3558,13.3486,13.3486,106000.0
2013-03-06 10:20:00,18.49,18.5,18.48,18.48,74800.0,13.3486,13.3558,13.3414,13.3414,74800.0
2013-03-06 10:25:00,18.48,18.49,18.47,18.48,48800.0,13.3414,13.3486,13.3341,13.3414,48800.0
2013-03-06 10:30:00,18.48,18.49,18.48,18.48,71600.0,13.3414,13.3486,13.3414,13.3414,71600.0
2013-03-06 10:35:00,18.48,18.49,18.47,18.49,48400.0,13.3414,13.3486,13.3341,13.3486,48400.0
2013-03-06 10:40:00,18.49,18.49,18.48,18.49,50000.0,13.3486,13.3486,13.3414,13.3486,50000.0
2013-03-06 10:45:00,18.49,18.49,18.47,18.47,38400.0,13.3486,13.3486,13.3341,13.3341,38400.0
2013-03-06 10:50:00,18.47,18.48,18.47,18.48,33600.0,13.3341,13.3414,13.3341,13.3414,33600.0
2013-03-06 10:55:00,18.48,18.48,18.47,18.47,73600.0,13.3414,13.3414,13.3341,13.3341,73600.0
2013-03-06 11:00:00,18.47,18.5,18.47,18.49,60800.0,13.3341,13.3558,13.3341,13.3486,60800.0
2013-03-06 11:05:00,18.49,18.5,18.49,18.5,38400.0,13.3486,13.3558,13.3486,13.3558,38400.0
2013-03-06 11:10:00,18.5,18.51,18.5,18.51,36800.0,13.3558,13.363,13.3558,13.363,36800.0
2013-03-06 11:15:00,18.51,18.52,18.51,18.52,36800.0,13.363,13.3702,13.363,13.3702,36800.0
2013-03-06 11:20:00,18.52,18.52,18.5,18.51,22800.0,13.3702,13.3702,13.3558,13.363,22800.0
2013-03-06 11:25:00,18.51,18.51,18.48,18.48,44400.0,13.363,13.363,13.3414,13.3414,44400.0
2013-03-06 11:30:00,18.48,18.49,18.48,18.49,39200.0,13.3414,13.3486,13.3414,13.3486,39200.0
2013-03-06 11:35:00,18.48,18.49,18.48,18.48,35600.0,13.3414,13.3486,13.3414,13.3414,35600.0
2013-03-06 11:40:00,18.49,18.49,18.49,18.49,28000.0,13.3486,13.3486,13.3486,13.3486,28000.0
2013-03-06 11:45:00,18.49,18.5,18.49,18.5,26400.0,13.3486,13.3558,13.3486,13.3558,26400.0
2013-03-06 11:50:00,18.5,18.51,18.49,18.49,122000.0,13.3558,13.363,13.3486,13.3486,122000.0
2013-03-06 11:55:00,18.49,18.49,18.49,18.49,26000.0,13.3486,13.3486,13.3486,13.3486,26000.0
2013-03-06 12:00:00,18.49,18.49,18.48,18.49,33200.0,13.3486,13.3486,13.3414,13.3486,33200.0
2013-03-06 12:05:00,18.49,18.49,18.49,18.49,38000.0,13.3486,13.3486,13.3486,13.3486,38000.0
2013-03-06 12:10:00,18.49,18.5,18.49,18.49,32000.0,13.3486,13.3558,13.3486,13.3486,32000.0
2013-03-06 12:15:00,18.49,18.5,18.48,18.49,61200.0,13.3486,13.3558,13.3414,13.3486,61200.0
2013-03-06 12:20:00,18.49,18.49,18.49,18.49,24400.0,13.3486,13.3486,13.3486,13.3486,24400.0
2013-03-06 12:25:00,18.49,18.49,18.49,18.49,19200.0,13.3486,13.3486,13.3486,13.3486,19200.0
2013-03-06 12:30:00,18.49,18.49,18.49,18.49,40800.0,13.3486,13.3486,13.3486,13.3486,40800.0
2013-03-06 12:35:00,18.49,18.49,18.49,18.49,20800.0,13.3486,13.3486,13.3486,13.3486,20800.0
2013-03-06 12:40:00,18.49,18.49,18.48,18.49,48400.0,13.3486,13.3486,13.3414,13.3486,48400.0
2013-03-06 12:45:00,18.49,18.49,18.49,18.49,28800.0,13.3486,13.3486,13.3486,13.3486,28800.0
2013-03-06 12:50:00,18.49,18.49,18.48,18.48,34400.0,13.3486,13.3486,13.3414,13.3414,34400.0
2013-03-06 12:55:00,18.48,18.48,18.47,18.47,38800.0,13.3414,13.3414,13.3341,13.3341,38800.0
2013-03-06 13:00:00,18.47,18.47,18.47,18.47,34800.0,13.3341,13.3341,13.3341,13.3341,34800.0
2013-03-06 13:05:00,18.47,18.47,18.46,18.47,51200.0,13.3341,13.3341,13.3269,13.3341,51200.0
2013-03-06 13:10:00,18.46,18.47,18.46,18.46,90400.0,13.3269,13.3341,13.3269,13.3269,90400.0
2013-03-06 13:15:00,18.46,18.46,18.46,18.46,18000.0,13.3269,13.3269,13.3269,13.3269,18000.0
2013-03-06 13:20:00,18.46,18.46,18.46,18.46,49600.0,13.3269,13.3269,13.3269,13.3269,49600.0
2013-03-06 13:25:00,18.46,18.47,18.46,18.47,20400.0,13.3269,13.3341,13.3269,13.3341,20400.0
2013-03-06 13:30:00,18.46,18.47,18.46,18.47,54000.0,13.3269,13.3341,13.3269,13.3341,54000.0
2013-03-06 13:35:00,18.47,18.48,18.47,18.48,27600.0,13.3341,13.3414,13.3341,13.3414,27600.0
2013-03-06 13:40:00,18.48,18.49,18.48,18.49,25600.0,13.3414,13.3486,13.3414,13.3486,25600.0
2013-03-06 13:45:00,18.49,18.49,18.49,18.49,64400.0,13.3486,13.3486,13.3486,13.3486,64400.0
2013-03-06 13:50:00,18.49,18.49,18.47,18.47,42800.0,13.3486,13.3486,13.3341,13.3341,42800.0
2013-03-06 13:55:00,18.47,18.48,18.47,18.48,44800.0,13.3341,13.3414,13.3341,13.3414,44800.0
2013-03-06 14:00:00,18.48,18.5,18.48,18.5,76000.0,13.3414,13.3558,13.3414,13.3558,76000.0
2013-03-06 14:05:00,18.5,18.5,18.49,18.5,49600.0,13.3558,13.3558,13.3486,13.3558,49600.0
2013-03-06 14:10:00,18.5,18.5,18.49,18.49,47200.0,13.3558,13.3558,13.3486,13.3486,47200.0
2013-03-06 14:15:00,18.49,18.5,18.49,18.49,52800.0,13.3486,13.3558,13.3486,13.3486,52800.0
2013-03-06 14:20:00,18.49,18.5,18.49,18.5,30400.0,13.3486,13.3558,13.3486,13.3558,30400.0
2013-03-06 14:25:00,18.5,18.5,18.5,18.5,39600.0,13.3558,13.3558,13.3558,13.3558,39600.0
2013-03-06 14:30:00,18.5,18.52,18.5,18.52,80000.0,13.3558,13.3702,13.3558,13.3702,80000.0
2013-03-06 14:35:00,18.52,18.53,18.52,18.53,58400.0,13.3702,13.3774,13.3702,13.3774,58400.0
2013-03-06 14:40:00,18.52,18.53,18.52,18.53,86400.0,13.3702,13.3774,13.3702,13.3774,86400.0
2013-03-06 14:45:00,18.53,18.55,18.53,18.55,127600.0,13.3774,13.3919,13.3774,13.3919,127600.0
2013-03-06 14:50:00,18.55,18.56,18.54,18.56,86800.0,13.3919,13.3991,13.3847,13.3991,86800.0
2013-03-06 14:55:00,18.55,18.56,18.55,18.55,100400.0,13.3919,13.3991,13.3919,13.3919,100400.0
2013-03-06 15:00:00,18.55,18.55,18.53,18.54,74800.0,13.3919,13.3919,13.3774,13.3847,74800.0
2013-03-06 15:05:00,18.54,18.54,18.53,18.54,85600.0,13.3847,13.3847,13.3774,13.3847,85600.0
2013-03-06 15:10:00,18.54,18.55,18.54,18.54,86800.0,13.3847,13.3919,13.3847,13.3847,86800.0
2013-03-06 15:15:00,18.54,18.54,18.54,18.54,78000.0,13.3847,13.3847,13.3847,13.3847,78000.0
2013-03-06 15:20:00,18.54,18.54,18.53,18.54,144800.0,13.3847,13.3847,13.3774,13.3847,144800.0
2013-03-06 15:25:00,18.54,18.54,18.52,18.52,145200.0,13.3847,13.3847,13.3702,13.3702,145200.0
2013-03-06 15:30:00,18.53,18.53,18.52,18.52,135200.0,13.3774,13.3774,13.3702,13.3702,135200.0
2013-03-06 15:35:00,18.52,18.52,18.52,18.52,60800.0,13.3702,13.3702,13.3702,13.3702,60800.0
2013-03-06 15:40:00,18.52,18.52,18.51,18.51,139600.0,13.3702,13.3702,13.363,13.363,139600.0
2013-03-06 15:45:00,18.51,18.52,18.51,18.52,165600.0,13.363,13.3702,13.363,13.3702,165600.0
2013-03-06 15:50:00,18.52,18.52,18.52,18.52,145200.0,13.3702,13.3702,13.3702,13.3702,145200.0
2013-03-06 15:55:00,18.52,18.54,18.52,18.54,268400.0,13.3702,13.3847,13.3702,13.3847,268400.0
2013-03-07 09:30:00,18.54,18.6,18.54,18.6,132800.0,13.3847,13.428,13.3847,13.428,132800.0
2013-03-07 09:35:00,18.59,18.61,18.58,18.6,55600.0,13.4208,13.4352,13.4135,13.428,55600.0
2013-03-07 09:40:00,18.6,18.61,18.59,18.59,53600.0,13.428,13.4352,13.4208,13.4208,53600.0
2013-03-07 09:45:00,18.6,18.61,18.59,18.59,48400.0,13.428,13.4352,13.4208,13.4208,48400.0
2013-03-07 09:50:00,18.59,18.59,18.56,18.56,35200.0,13.4208,13.4208,13.3991,13.3991,35200.0
2013-03-07 09:55:00,18.56,18.58,18.56,18.56,127200.0,13.3991,13.4135,13.3991,13.3991,127200.0
2013-03-07 10:00:00,18.56,18.57,18.55,18.57,78000.0,13.3991,13.4063,13.3919,13.4063,78000.0
2013-03-07 10:05:00,18.57,18.58,18.57,18.57,96000.0,13.4063,13.4135,13.4063,13.4063,96000.0
2013-03-07 10:10:00,18.57,18.58,18.56,18.57,81200.0,13.4063,13.4135,13.3991,13.4063,81200.0
2013-03-07 10:15:00,18.57,18.58,18.57,18.57,46800.0,13.4063,13.4135,13.4063,13.4063,46800.0
2013-03-07 10:20:00,18.58,18.58,18.56,18.57,26400.0,13.4135,13.4135,13.3991,13.4063,26400.0
2013-03-07 10:25:00,18.57,18.57,18.55,18.55,64000.0,13.4063,13.4063,13.3919,13.3919,64000.0
2013-03-07 10:30:00,18.55,18.55,18.53,18.53,80800.0,13.3919,13.3919,13.3774,13.3774,80800.0
2013-03-07 10:35:00,18.53,18.54,18.52,18.53,39200.0,13.3774,13.3847,13.3702,13.3774,39200.0
2013-03-07 10:40:00,18.53,18.54,18.52,18.53,35600.0,13.3774,13.3847,13.3702,13.3774,35600.0
2013-03-07 10:45:00,18.53,18.53,18.5,18.5,62000.0,13.3774,13.3774,13.3558,13.3558,62000.0
2013-03-07 10:50:00,18.5,18.5,18.47,18.47,193200.0,13.3558,13.3558,13.3341,13.3341,193200.0
2013-03-07 10:55:00,18.47,18.49,18.47,18.48,113600.0,13.3341,13.3486,13.3341,13.3414,113600.0
2013-03-07 11:00:00,18.48,18.48,18.46,18.47,112400.0,13.3414,13.3414,13.3269,13.3341,112400.0
2013-03-07 11:05:00,18.47,18.49,18.46,18.49,67600.0,13.3341,13.3486,13.3269,13.3486,67600.0
2013-03-07 11:10:00,18.49,18.49,18.48,18.49,130800.0,13.3486,13.3486,13.3414,13.3486,130800.0
2013-03-07 11:15:00,18.49,18.5,18.48,18.48,60800.0,13.3486,13.3558,13.3414,13.3414,60800.0
2013-03-07 11:20:00,18.49,18.49,18.46,18.47,140800.0,13.3486,13.3486,13.3269,13.3341,140800.0
2013-03-07 11:25:00,18.47,18.47,18.46,18.46,108000.0,13.3341,13.3341,13.3269,13.3269,108000.0
2013-03-07 11:30:00,18.46,18.48,18.46,18.47,63200.0,13.3269,13.3414,13.3269,13.3341,63200.0
2013-03-07 11:35:00,18.47,18.49,18.47,18.49,40000.0,13.3341,13.3486,13.3341,13.3486,40000.0
2013-03-07 11:40:00,18.49,18.49,18.49,18.49,27600.0,13.3486,13.3486,13.3486,13.3486,27600.0
2013-03-07 11:45:00,18.49,18.49,18.49,18.49,32000.0,13.3486,13.3486,13.3486,13.3486,32000.0
2013-03-07 11:50:00,18.5,18.5,18.49,18.5,24800.0,13.3558,13.3558,13.3486,13.3558,24800.0
2013-03-07 11:55:00,18.5,18.52,18.5,18.5,98800.0,13.3558,13.3702,13.3558,13.3558,98800.0
2013-03-07 12:00:00,18.5,18.5,18.49,18.5,39600.0,13.3558,13.3558,13.3486,13.3558,39600.0
2013-03-07 12:05:00,18.5,18.5,18.5,18.5,16800.0,13.3558,13.3558,13.3558,13.3558,16800.0
2013-03-07 12:10:00,18.5,18.5,18.5,18.5,22800.0,13.3558,13.3558,13.3558,13.3558,22800.0
2013-03-07 12:15:00,18.5,18.5,18.49,18.49,24400.0,13.3558,13.3558,13.3486,13.3486,24400.0
2013-03-07 12:20:00,18.49,18.5,18.49,18.5,39200.0,13.3486,13.3558,13.3486,13.3558,39200.0
2013-03-07 12:25:00,18.5,18.53,18.5,18.52,57200.0,13.3558,13.3774,13.3558,13.3702,57200.0
2013-03-07 12:30:00,18.52,18.53,18.52,18.52,30400.0,13.3702,13.3774,13.3702,13.3702,30400.0
2013-03-07 12:35:00,18.52,18.52,18.51,18.51,21200.0,13.3702,13.3702,13.363,13.363,21200.0
2013-03-07 12:40:00,18.51,18.51,18.5,18.51,44400.0,13.363,13.363,13.3558,13.363,44400.0
2013-03-07 12:45:00,18.51,18.52,18.51,18.52,20400.0,13.363,13.3702,13.363,13.3702,20400.0
2013-03-07 12:50:00,18.52,18.52,18.51,18.51,42000.0,13.3702,13.3702,13.363,13.363,42000.0
2013-03-07 12:55:00,18.51,18.52,18.51,18.52,32800.0,13.363,13.3702,13.363,13.3702,32800.0
2013-03-07 13:00:00,18.52,18.52,18.52,18.52,29200.0,13.3702,13.3702,13.3702,13.3702,29200.0
2013-03-07 13:05:00,18.52,18.52,18.51,18.51,21200.0,13.3702,13.3702,13.363,13.363,21200.0
2013-03-07 13:10:00,18.52,18.52,18.51,18.52,32000.0,13.3702,13.3702,13.363,13.3702,32000.0
2013-03-07 13:15:00,18.52,18.53,18.52,18.52,52000.0,13.3702,13.3774,13.3702,13.3702,52000.0
2013-03-07 13:20:00,18.53,18.53,18.52,18.53,31600.0,13.3774,13.3774,13.3702,13.3774,31600.0
2013-03-07 13:25:00,18.53,18.53,18.52,18.53,57200.0,13.3774,13.3774,13.3702,13.3774,57200.0
2013-03-07 13:30:00,18.53,18.53,18.52,18.52,26000.0,13.3774,13.3774,13.3702,13.3702,26000.0
2013-03-07 13:35:00,18.52,18.52,18.52,18.52,35600.0,13.3702,13.3702,13.3702,13.3702,35600.0
2013-03-07 13:40:00,18.52,18.52,18.5,18.5,46400.0,13.3702,13.3702,13.3558,13.3558,46400.0
2013-03-07 13:45:00,18.5,18.5,18.5,18.5,31600.0,13.3558,13.3558,13.3558,13.3558,31600.0
2013-03-07 13:50:00,18.5,18.51,18.5,18.5,66800.0,13.3558,13.363,13.3558,13.3558,66800.0
2013-03-07 13:55:00,18.5,18.51,18.5,18.5,46000.0,13.3558,13.363,13.3558,13.3558,46000.0
2013-03-07 14:00:00,18.5,18.5,18.5,18.5,34000.0,13.3558,13.3558,13.3558,13.3558,34000.0
2013-03-07 14:05:00,18.5,18.5,18.49,18.49,78400.0,13.3558,13.3558,13.3486,13.3486,78400.0
2013-03-07 14:10:00,18.49,18.51,18.49,18.51,48400.0,13.3486,13.363,13.3486,13.363,48400.0
2013-03-07 14:15:00,18.5,18.51,18.5,18.5,89200.0,13.3558,13.363,13.3558,13.3558,89200.0
2013-03-07 14:20:00,18.51,18.51,18.5,18.5,46000.0,13.363,13.363,13.3558,13.3558,46000.0
2013-03-07 14:25:00,18.5,18.5,18.49,18.49,81200.0,13.3558,13.3558,13.3486,13.3486,81200.0
2013-03-07 14:30:00,18.49,18.5,18.49,18.5,46000.0,13.3486,13.3558,13.3486,13.3558,46000.0
2013-03-07 14:35:00,18.5,18.5,18.49,18.49,41200.0,13.3558,13.3558,13.3486,13.3486,41200.0
2013-03-07 14:40:00,18.49,18.5,18.49,18.49,58000.0,13.3486,13.3558,13.3486,13.3486,58000.0
2013-03-07 14:45:00,18.49,18.5,18.49,18.5,44800.0,13.3486,13.3558,13.3486,13.3558,44800.0
2013-03-07 14:50:00,18.5,18.5,18.5,18.5,14000.0,13.3558,13.3558,13.3558,13.3558,14000.0
2013-03-07 14:55:00,18.5,18.51,18.5,18.51,67600.0,13.3558,13.363,13.3558,13.363,67600.0
2013-03-07 15:00:00,18.51,18.51,18.5,18.5,29200.0,13.363,13.363,13.3558,13.3558,29200.0
2013-03-07 15:05:00,18.5,18.51,18.5,18.51,72800.0,13.3558,13.363,13.3558,13.363,72800.0
2013-03-07 15:10:00,18.51,18.51,18.5,18.5,40400.0,13.363,13.363,13.3558,13.3558,40400.0
2013-03-07 15:15:00,18.5,18.51,18.5,18.5,151200.0,13.3558,13.363,13.3558,13.3558,151200.0
2013-03-07 15:20:00,18.5,18.5,18.49,18.49,55200.0,13.3558,13.3558,13.3486,13.3486,55200.0
2013-03-07 15:25:00,18.49,18.5,18.49,18.5,58800.0,13.3486,13.3558,13.3486,13.3558,58800.0
2013-03-07 15:30:00,18.5,18.5,18.5,18.5,59600.0,13.3558,13.3558,13.3558,13.3558,59600.0
2013-03-07 15:35:00,18.5,18.5,18.49,18.49,80000.0,13.3558,13.3558,13.3486,13.3486,80000.0
2013-03-07 15:40:00,18.49,18.5,18.49,18.49,126000.0,13.3486,13.3558,13.3486,13.3486,126000.0
2013-03-07 15:45:00,18.49,18.5,18.49,18.49,132400.0,13.3486,13.3558,13.3486,13.3486,132400.0
2013-03-07 15:50:00,18.49,18.49,18.49,18.49,115600.0,13.3486,13.3486,13.3486,13.3486,115600.0
2013-03-07 15:55:00,18.49,18.5,18.49,18.49,270000.0,13.3486,13.3558,13.3486,13.3486,270000.0
2013-03-08 09:30:00,18.53,18.54,18.46,18.51,222800.0,13.3774,13.3847,13.3269,13.363,222800.0
2013-03-08 09:35:00,18.5,18.52,18.5,18.52,133200.0,13.3558,13.3702,13.3558,13.3702,133200.0
2013-03-08 09:40:00,18.52,18.53,18.5,18.5,76000.0,13.3702,13.3774,13.3558,13.3558,76000.0
2013-03-08 09:45:00,18.5,18.5,18.48,18.48,99600.0,13.3558,13.3558,13.3414,13.3414,99600.0
2013-03-08 09:50:00,18.48,18.52,18.48,18.51,110400.0,13.3414,13.3702,13.3414,13.363,110400.0
2013-03-08 09:55:00,18.51,18.55,18.51,18.53,60800.0,13.363,13.3919,13.363,13.3774,60800.0
2013-03-08 10:00:00,18.52,18.55,18.5,18.54,115200.0,13.3702,13.3919,13.3558,13.3847,115200.0
2013-03-08 10:05:00,18.54,18.54,18.5,18.5,70400.0,13.3847,13.3847,13.3558,13.3558,70400.0
2013-03-08 10:10:00,18.5,18.5,18.49,18.49,52400.0,13.3558,13.3558,13.3486,13.3486,52400.0
2013-03-08 10:15:00,18.5,18.5,18.46,18.48,114800.0,13.3558,13.3558,13.3269,13.3414,114800.0
2013-03-08 10:20:00,18.48,18.49,18.47,18.48,174400.0,13.3414,13.3486,13.3341,13.3414,174400.0
2013-03-08 10:25:00,18.48,18.48,18.47,18.47,246800.0,13.3414,13.3414,13.3341,13.3341,246800.0
2013-03-08 10:30:00,18.47,18.49,18.47,18.48,97600.0,13.3341,13.3486,13.3341,13.3414,97600.0
2013-03-08 10:35:00,18.48,18.48,18.43,18.44,77600.0,13.3414,13.3414,13.3053,13.3125,77600.0
2013-03-08 10:40:00,18.44,18.45,18.42,18.43,77200.0,13.3125,13.3197,13.298,13.3053,77200.0
2013-03-08 10:45:00,18.43,18.44,18.4,18.41,119600.0,13.3053,13.3125,13.2836,13.2908,119600.0
2013-03-08 10:50:00,18.41,18.42,18.41,18.42,98400.0,13.2908,13.298,13.2908,13.298,98400.0
2013-03-08 10:55:00,18.42,18.45,18.42,18.45,72800.0,13.298,13.3197,13.298,13.3197,72800.0
2013-03-08 11:00:00,18.45,18.45,18.43,18.43,78400.0,13.3197,13.3197,13.3053,13.3053,78400.0
2013-03-08 11:05:00,18.43,18.44,18.43,18.44,30800.0,13.3053,13.3125,13.3053,13.3125,30800.0
2013-03-08 11:10:00,18.44,18.46,18.44,18.45,35600.0,13.3125,13.3269,13.3125,13.3197,35600.0
2013-03-08 11:15:00,18.45,18.46,18.44,18.46,32000.0,13.3197,13.3269,13.3125,13.3269,32000.0
2013-03-08 11:20:00,18.46,18.46,18.43,18.44,45200.0,13.3269,13.3269,13.3053,13.3125,45200.0
2013-03-08 11:25:00,18.43,18.45,18.43,18.44,28400.0,13.3053,13.3197,13.3053,13.3125,28400.0
2013-03-08 11:30:00,18.44,18.46,18.44,18.46,33600.0,13.3125,13.3269,13.3125,13.3269,33600.0
2013-03-08 11:35:00,18.45,18.46,18.45,18.45,56000.0,13.3197,13.3269,13.3197,13.3197,56000.0
2013-03-08 11:40:00,18.46,18.46,18.45,18.45,53600.0,13.3269,13.3269,13.3197,13.3197,53600.0
2013-03-08 11:45:00,18.45,18.47,18.45,18.46,49600.0,13.3197,13.3341,13.3197,13.3269,49600.0
2013-03-08 11:50:00,18.46,18.47,18.46,18.46,40000.0,13.3269,13.3341,13.3269,13.3269,40000.0
2013-03-08 11:55:00,18.46,18.46,18.45,18.46,24800.0,13.3269,13.3269,13.3197,13.3269,24800.0
2013-03-08 12:00:00,18.46,18.46,18.45,18.46,38400.0,13.3269,13.3269,13.3197,13.3269,38400.0
2013-03-08 12:05:00,18.46,18.46,18.45,18.46,32800.0,13.3269,13.3269,13.3197,13.3269,32800.0
2013-03-08 12:10:00,18.46,18.46,18.44,18.44,76400.0,13.3269,13.3269,13.3125,13.3125,76400.0
2013-03-08 12:15:00,18.45,18.45,18.44,18.45,79200.0,13.3197,13.3197,13.3125,13.3197,79200.0
2013-03-08 12:20:00,18.45,18.46,18.44,18.46,71200.0,13.3197,13.3269,13.3125,13.3269,71200.0
2013-03-08 12:25:00,18.46,18.46,18.44,18.45,44400.0,13.3269,13.3269,13.3125,13.3197,44400.0
2013-03-08 12:30:00,18.45,18.46,18.44,18.46,27600.0,13.3197,13.3269,13.3125,13.3269,27600.0
2013-03-08 12:35:00,18.46,18.46,18.45,18.46,43600.0,13.3269,13.3269,13.3197,13.3269,43600.0
2013-03-08 12:40:00,18.46,18.46,18.46,18.46,60400.0,13.3269,13.3269,13.3269,13.3269,60400.0
2013-03-08 12:45:00,18.46,18.47,18.46,18.46,29200.0,13.3269,13.3341,13.3269,13.3269,29200.0
2013-03-08 12:50:00,18.46,18.46,18.46,18.46,28800.0,13.3269,13.3269,13.3269,13.3269,28800.0
2013-03-08 12:55:00,18.46,18.46,18.46,18.46,31200.0,13.3269,13.3269,13.3269,13.3269,31200.0
2013-03-08 13:00:00,18.46,18.47,18.46,18.46,29600.0,13.3269,13.3341,13.3269,13.3269,29600.0
2013-03-08 13:05:00,18.46,18.46,18.46,18.46,35600.0,13.3269,13.3269,13.3269,13.3269,35600.0
2013-03-08 13:10:00,18.46,18.47,18.46,18.46,39200.0,13.3269,13.3341,13.3269,13.3269,39200.0
2013-03-08 13:15:00,18.46,18.48,18.46,18.48,55200.0,13.3269,13.3414,13.3269,13.3414,55200.0
2013-03-08 13:20:00,18.48,18.49,18.48,18.48,30000.0,13.3414,13.3486,13.3414,13.3414,30000.0
2013-03-08 13:25:00,18.48,18.5,18.48,18.49,44400.0,13.3414,13.3558,13.3414,13.3486,44400.0
2013-03-08 13:30:00,18.49,18.49,18.48,18.48,61200.0,13.3486,13.3486,13.3414,13.3414,61200.0
2013-03-08 13:35:00,18.48,18.49,18.48,18.48,46800.0,13.3414,13.3486,13.3414,13.3414,46800.0
2013-03-08 13:40:00,18.48,18.48,18.47,18.47,71600.0,13.3414,13.3414,13.3341,13.3341,71600.0
2013-03-08 13:45:00,18.47,18.48,18.47,18.48,27600.0,13.3341,13.3414,13.3341,13.3414,27600.0
2013-03-08 13:50:00,18.48,18.48,18.47,18.47,50800.0,13.3414,13.3414,13.3341,13.3341,50800.0
2013-03-08 13:55:00,18.47,18.47,18.47,18.47,33200.0,13.3341,13.3341,13.3341,13.3341,33200.0
2013-03-08 14:00:00,18.47,18.48,18.47,18.48,22400.0,13.3341,13.3414,13.3341,13.3414,22400.0
2013-03-08 14:05:00,18.48,18.48,18.47,18.47,56400.0,13.3414,13.3414,13.3341,13.3341,56400.0
2013-03-08 14:10:00,18.47,18.47,18.46,18.46,46800.0,13.3341,13.3341,13.3269,13.3269,46800.0
2013-03-08 14:15:00,18.46,18.47,18.46,18.47,53200.0,13.3269,13.3341,13.3269,13.3341,53200.0
2013-03-08 14:20:00,18.47,18.47,18.47,18.47,45200.0,13.3341,13.3341,13.3341,13.3341,45200.0
2013-03-08 14:25:00,18.47,18.47,18.46,18.47,30400.0,13.3341,13.3341,13.3269,13.3341,30400.0
2013-03-08 14:30:00,18.47,18.47,18.47,18.47,38000.0,13.3341,13.3341,13.3341,13.3341,38000.0
2013-03-08 14:35:00,18.47,18.48,18.47,18.48,61200.0,13.3341,13.3414,13.3341,13.3414,61200.0
2013-03-08 14:40:00,18.48,18.48,18.46,18.46,60000.0,13.3414,13.3414,13.3269,13.3269,60000.0
2013-03-08 14:45:00,18.47,18.47,18.46,18.47,262000.0,13.3341,13.3341,13.3269,13.3341,262000.0
2013-03-08 14:50:00,18.47,18.49,18.47,18.49,24000.0,13.3341,13.3486,13.3341,13.3486,24000.0
2013-03-08 14:55:00,18.49,18.49,18.48,18.49,66800.0,13.3486,13.3486,13.3414,13.3486,66800.0
2013-03-08 15:00:00,18.49,18.5,18.49,18.5,62400.0,13.3486,13.3558,13.3486,13.3558,62400.0
2013-03-08 15:05:00,18.5,18.5,18.5,18.5,76400.0,13.3558,13.3558,13.3558,13.3558,76400.0
2013-03-08 15:10:00,18.5,18.5,18.49,18.49,113200.0,13.3558,13.3558,13.3486,13.3486,113200.0
2013-03-08 15:15:00,18.5,18.5,18.49,18.5,118000.0,13.3558,13.3558,13.3486,13.3558,118000.0
2013-03-08 15:20:00,18.5,18.51,18.5,18.51,75600.0,13.3558,13.363,13.3558,13.363,75600.0
2013-03-08 15:25:00,18.51,18.53,18.51,18.52,90800.0,13.363,13.3774,13.363,13.3702,90800.0
2013-03-08 15:30:00,18.52,18.54,18.52,18.54,76400.0,13.3702,13.3847,13.3702,13.3847,76400.0
2013-03-08 15:35:00,18.54,18.56,18.54,18.55,172800.0,13.3847,13.3991,13.3847,13.3919,172800.0
2013-03-08 15:40:00,18.55,18.57,18.55,18.57,155600.0,13.3919,13.4063,13.3919,13.4063,155600.0
2013-03-08 15:45:00,18.57,18.57,18.56,18.56,106800.0,13.4063,13.4063,13.3991,13.3991,106800.0
2013-03-08 15:50:00,18.56,18.56,18.54,18.54,153200.0,13.3991,13.3991,13.3847,13.3847,153200.0
2013-03-08 15:55:00,18.54,18.56,18.53,18.54,496800.0,13.3847,13.3991,13.3774,13.3847,496800.0
2013-03-11 09:30:00,18.5,18.54,18.5,18.54,83600.0,13.3558,13.3847,13.3558,13.3847,83600.0
2013-03-11 09:35:00,18.52,18.57,18.52,18.56,46400.0,13.3702,13.4063,13.3702,13.3991,46400.0
2013-03-11 09:40:00,18.55,18.56,18.52,18.53,44400.0,13.3919,13.3991,13.3702,13.3774,44400.0
2013-03-11 09:45:00,18.51,18.52,18.5,18.51,38400.0,13.363,13.3702,13.3558,13.363,38400.0
2013-03-11 09:50:00,18.51,18.54,18.5,18.5,42800.0,13.363,13.3847,13.3558,13.3558,42800.0
2013-03-11 09:55:00,18.5,18.52,18.5,18.5,40800.0,13.3558,13.3702,13.3558,13.3558,40800.0
2013-03-11 10:00:00,18.5,18.53,18.5,18.51,22800.0,13.3558,13.3774,13.3558,13.363,22800.0
2013-03-11 10:05:00,18.52,18.54,18.52,18.54,15200.0,13.3702,13.3847,13.3702,13.3847,15200.0
2013-03-11 10:10:00,18.54,18.55,18.53,18.53,27600.0,13.3847,13.3919,13.3774,13.3774,27600.0
2013-03-11 10:15:00,18.52,18.53,18.52,18.53,46800.0,13.3702,13.3774,13.3702,13.3774,46800.0
2013-03-11 10:20:00,18.53,18.54,18.52,18.54,56800.0,13.3774,13.3847,13.3702,13.3847,56800.0
2013-03-11 10:25:00,18.54,18.54,18.53,18.54,41200.0,13.3847,13.3847,13.3774,13.3847,41200.0
2013-03-11 10:30:00,18.53,18.55,18.53,18.54,57600.0,13.3774,13.3919,13.3774,13.3847,57600.0
2013-03-11 10:35:00,18.55,18.56,18.55,18.56,50000.0,13.3919,13.3991,13.3919,13.3991,50000.0
2013-03-11 10:40:00,18.55,18.55,18.51,18.51,60800.0,13.3919,13.3919,13.363,13.363,60800.0
2013-03-11 10:45:00,18.51,18.53,18.51,18.52,29600.0,13.363,13.3774,13.363,13.3702,29600.0
2013-03-11 10:50:00,18.52,18.54,18.52,18.54,60400.0,13.3702,13.3847,13.3702,13.3847,60400.0
2013-03-11 10:55:00,18.54,18.54,18.53,18.54,30400.0,13.3847,13.3847,13.3774,13.3847,30400.0
2013-03-11 11:00:00,18.54,18.54,18.53,18.53,54400.0,13.3847,13.3847,13.3774,13.3774,54400.0
2013-03-11 11:05:00,18.53,18.54,18.53,18.54,40800.0,13.3774,13.3847,13.3774,13.3847,40800.0
2013-03-11 11:10:00,18.54,18.54,18.54,18.54,18000.0,13.3847,13.3847,13.3847,13.3847,18000.0
2013-03-11 11:15:00,18.54,18.54,18.53,18.53,89200.0,13.3847,13.3847,13.3774,13.3774,89200.0
2013-03-11 11:20:00,18.53,18.54,18.53,18.54,88000.0,13.3774,13.3847,13.3774,13.3847,88000.0
2013-03-11 11:25:00,18.54,18.55,18.54,18.55,43600.0,13.3847,13.3919,13.3847,13.3919,43600.0
2013-03-11 11:30:00,18.55,18.55,18.52,18.53,84400.0,13.3919,13.3919,13.3702,13.3774,84400.0
2013-03-11 11:35:00,18.52,18.54,18.52,18.54,92000.0,13.3702,13.3847,13.3702,13.3847,92000.0
2013-03-11 11:40:00,18.54,18.55,18.54,18.55,51600.0,13.3847,13.3919,13.3847,13.3919,51600.0
2013-03-11 11:45:00,18.55,18.55,18.54,18.54,26400.0,13.3919,13.3919,13.3847,13.3847,26400.0
2013-03-11 11:50:00,18.54,18.54,18.53,18.53,36000.0,13.3847,13.3847,13.3774,13.3774,36000.0
2013-03-11 11:55:00,18.53,18.53,18.52,18.52,29600.0,13.3774,13.3774,13.3702,13.3702,29600.0
2013-03-11 12:00:00,18.52,18.53,18.52,18.53,61600.0,13.3702,13.3774,13.3702,13.3774,61600.0
2013-03-11 12:05:00,18.53,18.55,18.53,18.54,39600.0,13.3774,13.3919,13.3774,13.3847,39600.0
2013-03-11 12:10:00,18.54,18.55,18.54,18.55,43200.0,13.3847,13.3919,13.3847,13.3919,43200.0
2013-03-11 12:15:00,18.55,18.55,18.54,18.54,42800.0,13.3919,13.3919,13.3847,13.3847,42800.0
2013-03-11 12:20:00,18.53,18.54,18.53,18.53,40800.0,13.3774,13.3847,13.3774,13.3774,40800.0
2013-03-11 12:25:00,18.53,18.54,18.53,18.54,55600.0,13.3774,13.3847,13.3774,13.3847,55600.0
2013-03-11 12:30:00,18.53,18.53,18.53,18.53,70800.0,13.3774,13.3774,13.3774,13.3774,70800.0
2013-03-11 12:35:00,18.53,18.53,18.52,18.52,16400.0,13.3774,13.3774,13.3702,13.3702,16400.0
2013-03-11 12:40:00,18.52,18.52,18.52,18.52,34000.0,13.3702,13.3702,13.3702,13.3702,34000.0
2013-03-11 12:45:00,18.52,18.52,18.52,18.52,12400.0,13.3702,13.3702,13.3702,13.3702,12400.0
2013-03-11 12:50:00,18.52,18.52,18.52,18.52,25200.0,13.3702,13.3702,13.3702,13.3702,25200.0
2013-03-11 12:55:00,18.52,18.53,18.51,18.53,48800.0,13.3702,13.3774,13.363,13.3774,48800.0
2013-03-11 13:00:00,18.53,18.54,18.53,18.54,31600.0,13.3774,13.3847,13.3774,13.3847,31600.0
2013-03-11 13:05:00,18.53,18.54,18.53,18.54,46800.0,13.3774,13.3847,13.3774,13.3847,46800.0
2013-03-11 13:10:00,18.54,18.54,18.54,18.54,23600.0,13.3847,13.3847,13.3847,13.3847,23600.0
2013-03-11 13:15:00,18.54,18.54,18.54,18.54,23600.0,13.3847,13.3847,13.3847,13.3847,23600.0
2013-03-11 13:20:00,18.54,18.54,18.54,18.54,17200.0,13.3847,13.3847,13.3847,13.3847,17200.0
2013-03-11 13:25:00,18.54,18.54,18.54,18.54,74800.0,13.3847,13.3847,13.3847,13.3847,74800.0
2013-03-11 13:30:00,18.54,18.54,18.54,18.54,40000.0,13.3847,13.3847,13.3847,13.3847,40000.0
2013-03-11 13:35:00,18.54,18.54,18.54,18.54,48400.0,13.3847,13.3847,13.3847,13.3847,48400.0
2013-03-11 13:40:00,18.54,18.55,18.54,18.54,28000.0,13.3847,13.3919,13.3847,13.3847,28000.0
2013-03-11 13:45:00,18.54,18.55,18.54,18.54,73600.0,13.3847,13.3919,13.3847,13.3847,73600.0
2013-03-11 13:50:00,18.54,18.54,18.54,18.54,17600.0,13.3847,13.3847,13.3847,13.3847,17600.0
2013-03-11 13:55:00,18.54,18.54,18.53,18.54,106000.0,13.3847,13.3847,13.3774,13.3847,106000.0
2013-03-11 14:00:00,18.54,18.55,18.54,18.55,104000.0,13.3847,13.3919,13.3847,13.3919,104000.0
2013-03-11 14:05:00,18.55,18.56,18.55,18.56,209600.0,13.3919,13.3991,13.3919,13.3991,209600.0
2013-03-11 14:10:00,18.56,18.58,18.56,18.57,159600.0,13.3991,13.4135,13.3991,13.4063,159600.0
2013-03-11 14:15:00,18.57,18.59,18.57,18.59,236800.0,13.4063,13.4208,13.4063,13.4208,236800.0
2013-03-11 14:20:00,18.59,18.6,18.59,18.59,108000.0,13.4208,13.428,13.4208,13.4208,108000.0
2013-03-11 14:25:00,18.59,18.59,18.58,18.59,82400.0,13.4208,13.4208,13.4135,13.4208,82400.0
2013-03-11 14:30:00,18.59,18.59,18.56,18.56,279600.0,13.4208,13.4208,13.3991,13.3991,279600.0
2013-03-11 14:35:00,18.56,18.56,18.54,18.55,210800.0,13.3991,13.3991,13.3847,13.3919,210800.0
2013-03-11 14:40:00,18.55,18.55,18.54,18.54,82000.0,13.3919,13.3919,13.3847,13.3847,82000.0
2013-03-11 14:45:00,18.54,18.55,18.54,18.54,58800.0,13.3847,13.3919,13.3847,13.3847,58800.0
2013-03-11 14:50:00,18.54,18.54,18.54,18.54,29600.0,13.3847,13.3847,13.3847,13.3847,29600.0
2013-03-11 14:55:00,18.54,18.55,18.54,18.54,85200.0,13.3847,13.3919,13.3847,13.3847,85200.0
2013-03-11 15:00:00,18.54,18.55,18.54,18.54,98000.0,13.3847,13.3919,13.3847,13.3847,98000.0
2013-03-11 15:05:00,18.54,18.54,18.54,18.54,56800.0,13.3847,13.3847,13.3847,13.3847,56800.0
2013-03-11 15:10:00,18.54,18.54,18.54,18.54,28000.0,13.3847,13.3847,13.3847,13.3847,28000.0
2013-03-11 15:15:00,18.54,18.55,18.54,18.55,99200.0,13.3847,13.3919,13.3847,13.3919,99200.0
2013-03-11 15:20:00,18.55,18.55,18.54,18.55,105200.0,13.3919,13.3919,13.3847,13.3919,105200.0
2013-03-11 15:25:00,18.54,18.55,18.53,18.53,100800.0,13.3847,13.3919,13.3774,13.3774,100800.0
2013-03-11 15:30:00,18.53,18.53,18.52,18.52,99600.0,13.3774,13.3774,13.3702,13.3702,99600.0
2013-03-11 15:35:00,18.52,18.52,18.5,18.5,191200.0,13.3702,13.3702,13.3558,13.3558,191200.0
2013-03-11 15:40:00,18.51,18.51,18.5,18.5,80800.0,13.363,13.363,13.3558,13.3558,80800.0
2013-03-11 15:45:00,18.5,18.51,18.5,18.51,205600.0,13.3558,13.363,13.3558,13.363,205600.0
2013-03-11 15:50:00,18.51,18.53,18.51,18.53,86400.0,13.363,13.3774,13.363,13.3774,86400.0
2013-03-11 15:55:00,18.53,18.55,18.52,18.54,343200.0,13.3774,13.3919,13.3702,13.3847,343200.0
2013-03-12 09:30:00,18.57,18.6,18.54,18.58,118000.0,13.4063,13.428,13.3847,13.4135,118000.0
2013-03-12 09:35:00,18.57,18.59,18.56,18.58,22000.0,13.4063,13.4208,13.3991,13.4135,22000.0
2013-03-12 09:40:00,18.57,18.58,18.56,18.58,44000.0,13.4063,13.4135,13.3991,13.4135,44000.0
2013-03-12 09:45:00,18.57,18.58,18.55,18.56,44400.0,13.4063,13.4135,13.3919,13.3991,44400.0
2013-03-12 09:50:00,18.56,18.58,18.55,18.57,98800.0,13.3991,13.4135,13.3919,13.4063,98800.0
2013-03-12 09:55:00,18.57,18.59,18.56,18.57,64000.0,13.4063,13.4208,13.3991,13.4063,64000.0
2013-03-12 10:00:00,18.57,18.59,18.57,18.58,56400.0,13.4063,13.4208,13.4063,13.4135,56400.0
2013-03-12 10:05:00,18.58,18.6,18.58,18.59,45200.0,13.4135,13.428,13.4135,13.4208,45200.0
2013-03-12 10:10:00,18.59,18.6,18.58,18.58,56400.0,13.4208,13.428,13.4135,13.4135,56400.0
2013-03-12 10:15:00,18.58,18.58,18.57,18.58,68000.0,13.4135,13.4135,13.4063,13.4135,68000.0
2013-03-12 10:20:00,18.58,18.6,18.58,18.6,58800.0,13.4135,13.428,13.4135,13.428,58800.0
2013-03-12 10:25:00,18.6,18.6,18.58,18.59,46800.0,13.428,13.428,13.4135,13.4208,46800.0
2013-03-12 10:30:00,18.59,18.59,18.59,18.59,16800.0,13.4208,13.4208,13.4208,13.4208,16800.0
2013-03-12 10:35:00,18.58,18.6,18.58,18.59,50400.0,13.4135,13.428,13.4135,13.4208,50400.0
2013-03-12 10:40:00,18.59,18.6,18.58,18.58,76400.0,13.4208,13.428,13.4135,13.4135,76400.0
2013-03-12 10:45:00,18.58,18.58,18.58,18.58,23600.0,13.4135,13.4135,13.4135,13.4135,23600.0
2013-03-12 10:50:00,18.58,18.58,18.56,18.57,17200.0,13.4135,13.4135,13.3991,13.4063,17200.0
2013-03-12 10:55:00,18.57,18.57,18.56,18.57,18000.0,13.4063,13.4063,13.3991,13.4063,18000.0
2013-03-12 11:00:00,18.57,18.57,18.54,18.54,28800.0,13.4063,13.4063,13.3847,13.3847,28800.0
2013-03-12 11:05:00,18.54,18.55,18.53,18.54,46400.0,13.3847,13.3919,13.3774,13.3847,46400.0
2013-03-12 11:10:00,18.54,18.55,18.54,18.54,20800.0,13.3847,13.3919,13.3847,13.3847,20800.0
2013-03-12 11:15:00,18.54,18.55,18.54,18.55,16800.0,13.3847,13.3919,13.3847,13.3919,16800.0
2013-03-12 11:20:00,18.55,18.55,18.54,18.54,23200.0,13.3919,13.3919,13.3847,13.3847,23200.0
2013-03-12 11:25:00,18.54,18.55,18.54,18.54,32400.0,13.3847,13.3919,13.3847,13.3847,32400.0
2013-03-12 11:30:00,18.54,18.54,18.52,18.54,72800.0,13.3847,13.3847,13.3702,13.3847,72800.0
2013-03-12 11:35:00,18.54,18.55,18.53,18.53,24000.0,13.3847,13.3919,13.3774,13.3774,24000.0
2013-03-12 11:40:00,18.53,18.54,18.53,18.54,25200.0,13.3774,13.3847,13.3774,13.3847,25200.0
2013-03-12 11:45:00,18.54,18.55,18.53,18.55,38000.0,13.3847,13.3919,13.3774,13.3919,38000.0
2013-03-12 11:50:00,18.55,18.55,18.53,18.54,52000.0,13.3919,13.3919,13.3774,13.3847,52000.0
2013-03-12 11:55:00,18.54,18.56,18.54,18.55,51200.0,13.3847,13.3991,13.3847,13.3919,51200.0
2013-03-12 12:00:00,18.55,18.55,18.54,18.55,23600.0,13.3919,13.3919,13.3847,13.3919,23600.0
2013-03-12 12:05:00,18.55,18.56,18.54,18.55,58800.0,13.3919,13.3991,13.3847,13.3919,58800.0
2013-03-12 12:10:00,18.55,18.56,18.55,18.55,11200.0,13.3919,13.3991,13.3919,13.3919,11200.0
2013-03-12 12:15:00,18.56,18.57,18.55,18.56,28800.0,13.3991,13.4063,13.3919,13.3991,28800.0
2013-03-12 12:20:00,18.56,18.56,18.54,18.54,28800.0,13.3991,13.3991,13.3847,13.3847,28800.0
2013-03-12 12:25:00,18.54,18.54,18.53,18.54,49200.0,13.3847,13.3847,13.3774,13.3847,49200.0
2013-03-12 12:30:00,18.54,18.54,18.54,18.54,18000.0,13.3847,13.3847,13.3847,13.3847,18000.0
2013-03-12 12:35:00,18.54,18.54,18.52,18.53,72800.0,13.3847,13.3847,13.3702,13.3774,72800.0
2013-03-12 12:40:00,18.52,18.52,18.52,18.52,22000.0,13.3702,13.3702,13.3702,13.3702,22000.0
2013-03-12 12:45:00,18.52,18.52,18.5,18.51,40400.0,13.3702,13.3702,13.3558,13.363,40400.0
2013-03-12 12:50:00,18.51,18.52,18.51,18.52,51600.0,13.363,13.3702,13.363,13.3702,51600.0
2013-03-12 12:55:00,18.52,18.54,18.52,18.52,340000.0,13.3702,13.3847,13.3702,13.3702,340000.0
2013-03-12 13:00:00,18.52,18.53,18.48,18.48,294800.0,13.3702,13.3774,13.3414,13.3414,294800.0
2013-03-12 13:05:00,18.48,18.48,18.3,18.32,1174800.0,13.3414,13.3414,13.2114,13.2258,1174800.0
2013-03-12 13:10:00,18.32,18.35,18.2,18.24,1046400.0,13.2258,13.2475,13.1392,13.1681,1046400.0
2013-03-12 13:15:00,18.23,18.25,18.14,18.15,732000.0,13.1609,13.1753,13.0959,13.1031,732000.0
2013-03-12 13:20:00,18.15,18.18,18.09,18.18,700000.0,13.1031,13.1248,13.0598,13.1248,700000.0
2013-03-12 13:25:00,18.18,18.22,18.15,18.19,442000.0,13.1248,13.1536,13.1031,13.132,442000.0
2013-03-12 13:30:00,18.19,18.21,18.17,18.19,585200.0,13.132,13.1464,13.1176,13.132,585200.0
2013-03-12 13:35:00,18.18,18.19,18.13,18.13,191200.0,13.1248,13.132,13.0887,13.0887,191200.0
2013-03-12 13:40:00,18.13,18.14,18.03,18.07,523200.0,13.0887,13.0959,13.0165,13.0454,523200.0
2013-03-12 13:45:00,18.07,18.11,18.06,18.07,282800.0,13.0454,13.0742,13.0381,13.0454,282800.0
2013-03-12 13:50:00,18.08,18.11,18.07,18.11,214000.0,13.0526,13.0742,13.0454,13.0742,214000.0
2013-03-12 13:55:00,18.11,18.15,18.1,18.14,172000.0,13.0742,13.1031,13.067,13.0959,172000.0
2013-03-12 14:00:00,18.14,18.19,18.13,18.19,629200.0,13.0959,13.132,13.0887,13.132,629200.0
2013-03-12 14:05:00,18.19,18.23,18.19,18.21,262400.0,13.132,13.1609,13.132,13.1464,262400.0
2013-03-12 14:10:00,18.21,18.21,18.17,18.18,142800.0,13.1464,13.1464,13.1176,13.1248,142800.0
2013-03-12 14:15:00,18.18,18.18,18.15,18.16,142000.0,13.1248,13.1248,13.1031,13.1103,142000.0
2013-03-12 14:20:00,18.16,18.18,18.14,18.17,136000.0,13.1103,13.1248,13.0959,13.1176,136000.0
2013-03-12 14:25:00,18.18,18.18,18.17,18.17,110400.0,13.1248,13.1248,13.1176,13.1176,110400.0
2013-03-12 14:30:00,18.17,18.18,18.17,18.17,258800.0,13.1176,13.1248,13.1176,13.1176,258800.0
2013-03-12 14:35:00,18.17,18.2,18.17,18.19,216000.0,13.1176,13.1392,13.1176,13.132,216000.0
2013-03-12 14:40:00,18.19,18.19,18.17,18.19,196400.0,13.132,13.132,13.1176,13.132,196400.0
2013-03-12 14:45:00,18.19,18.23,18.19,18.23,86800.0,13.132,13.1609,13.132,13.1609,86800.0
2013-03-12 14:50:00,18.23,18.24,18.23,18.24,105200.0,13.1609,13.1681,13.1609,13.1681,105200.0
2013-03-12 14:55:00,18.24,18.24,18.23,18.23,103600.0,13.1681,13.1681,13.1609,13.1609,103600.0
2013-03-12 15:00:00,18.23,18.24,18.21,18.21,111600.0,13.1609,13.1681,13.1464,13.1464,111600.0
2013-03-12 15:05:00,18.21,18.22,18.2,18.2,113600.0,13.1464,13.1536,13.1392,13.1392,113600.0
2013-03-12 15:10:00,18.2,18.22,18.2,18.22,110800.0,13.1392,13.1536,13.1392,13.1536,110800.0
2013-03-12 15:15:00,18.22,18.23,18.22,18.22,61600.0,13.1536,13.1609,13.1536,13.1536,61600.0
2013-03-12 15:20:00,18.22,18.24,18.22,18.23,50400.0,13.1536,13.1681,13.1536,13.1609,50400.0
2013-03-12 15:25:00,18.23,18.24,18.23,18.24,82000.0,13.1609,13.1681,13.1609,13.1681,82000.0
2013-03-12 15:30:00,18.24,18.25,18.24,18.24,102400.0,13.1681,13.1753,13.1681,13.1681,102400.0
2013-03-12 15:35:00,18.24,18.25,18.24,18.25,117600.0,13.1681,13.1753,13.1681,13.1753,117600.0
2013-03-12 15:40:00,18.25,18.26,18.24,18.24,187200.0,13.1753,13.1825,13.1681,13.1681,187200.0
2013-03-12 15:45:00,18.24,18.25,18.24,18.25,186000.0,13.1681,13.1753,13.1681,13.1753,186000.0
2013-03-12 15:50:00,18.25,18.26,18.24,18.26,384800.0,13.1753,13.1825,13.1681,13.1825,384800.0
2013-03-12 15:55:00,18.26,18.29,18.26,18.27,960800.0,13.1825,13.2042,13.1825,13.1897,960800.0
2013-03-13 09:30:00,18.29,18.29,18.2,18.29,199200.0,13.2042,13.2042,13.1392,13.2042,199200.0
2013-03-13 09:35:00,18.29,18.29,18.23,18.23,144000.0,13.2042,13.2042,13.1609,13.1609,144000.0
2013-03-13 09:40:00,18.23,18.23,18.17,18.21,133600.0,13.1609,13.1609,13.1176,13.1464,133600.0
2013-03-13 09:45:00,18.21,18.22,18.2,18.22,135600.0,13.1464,13.1536,13.1392,13.1536,135600.0
2013-03-13 09:50:00,18.22,18.22,18.2,18.21,98800.0,13.1536,13.1536,13.1392,13.1464,98800.0
2013-03-13 09:55:00,18.21,18.22,18.2,18.21,866400.0,13.1464,13.1536,13.1392,13.1464,866400.0
2013-03-13 10:00:00,18.22,18.25,18.21,18.24,201200.0,13.1536,13.1753,13.1464,13.1681,201200.0
2013-03-13 10:05:00,18.24,18.26,18.23,18.24,118000.0,13.1681,13.1825,13.1609,13.1681,118000.0
2013-03-13 10:10:00,18.24,18.26,18.24,18.25,75200.0,13.1681,13.1825,13.1681,13.1753,75200.0
2013-03-13 10:15:00,18.25,18.25,18.23,18.25,119200.0,13.1753,13.1753,13.1609,13.1753,119200.0
2013-03-13 10:20:00,18.25,18.27,18.25,18.27,221200.0,13.1753,13.1897,13.1753,13.1897,221200.0
2013-03-13 10:25:00,18.26,18.26,18.25,18.25,101600.0,13.1825,13.1825,13.1753,13.1753,101600.0
2013-03-13 10:30:00,18.25,18.26,18.25,18.25,84800.0,13.1753,13.1825,13.1753,13.1753,84800.0
2013-03-13 10:35:00,18.25,18.27,18.25,18.27,96400.0,13.1753,13.1897,13.1753,13.1897,96400.0
2013-03-13 10:40:00,18.27,18.28,18.27,18.27,37600.0,13.1897,13.197,13.1897,13.1897,37600.0
2013-03-13 10:45:00,18.27,18.29,18.27,18.27,69600.0,13.1897,13.2042,13.1897,13.1897,69600.0
2013-03-13 10:50:00,18.27,18.28,18.27,18.27,34000.0,13.1897,13.197,13.1897,13.1897,34000.0
2013-03-13 10:55:00,18.28,18.29,18.27,18.29,44400.0,13.197,13.2042,13.1897,13.2042,44400.0
2013-03-13 11:00:00,18.29,18.3,18.27,18.28,160400.0,13.2042,13.2114,13.1897,13.197,160400.0
2013-03-13 11:05:00,18.28,18.3,18.28,18.29,34800.0,13.197,13.2114,13.197,13.2042,34800.0
2013-03-13 11:10:00,18.29,18.3,18.29,18.3,35200.0,13.2042,13.2114,13.2042,13.2114,35200.0
2013-03-13 11:15:00,18.3,18.32,18.29,18.3,633200.0,13.2114,13.2258,13.2042,13.2114,633200.0
2013-03-13 11:20:00,18.3,18.3,18.29,18.3,31600.0,13.2114,13.2114,13.2042,13.2114,31600.0
2013-03-13 11:25:00,18.3,18.31,18.3,18.31,43600.0,13.2114,13.2186,13.2114,13.2186,43600.0
2013-03-13 11:30:00,18.31,18.32,18.31,18.32,59600.0,13.2186,13.2258,13.2186,13.2258,59600.0
2013-03-13 11:35:00,18.32,18.33,18.32,18.32,22400.0,13.2258,13.2331,13.2258,13.2258,22400.0
2013-03-13 11:40:00,18.33,18.33,18.32,18.33,102400.0,13.2331,13.2331,13.2258,13.2331,102400.0
2013-03-13 11:45:00,18.33,18.34,18.32,18.32,59200.0,13.2331,13.2403,13.2258,13.2258,59200.0
2013-03-13 11:50:00,18.32,18.32,18.31,18.31,22000.0,13.2258,13.2258,13.2186,13.2186,22000.0
2013-03-13 11:55:00,18.32,18.33,18.32,18.33,107200.0,13.2258,13.2331,13.2258,13.2331,107200.0
2013-03-13 12:00:00,18.32,18.33,18.32,18.32,74400.0,13.2258,13.2331,13.2258,13.2258,74400.0
2013-03-13 12:05:00,18.32,18.33,18.32,18.32,64800.0,13.2258,13.2331,13.2258,13.2258,64800.0
2013-03-13 12:10:00,18.32,18.33,18.32,18.32,61600.0,13.2258,13.2331,13.2258,13.2258,61600.0
2013-03-13 12:15:00,18.32,18.34,18.32,18.33,332800.0,13.2258,13.2403,13.2258,13.2331,332800.0
2013-03-13 12:20:00,18.33,18.34,18.33,18.34,48000.0,13.2331,13.2403,13.2331,13.2403,48000.0
2013-03-13 12:25:00,18.33,18.34,18.33,18.33,52800.0,13.2331,13.2403,13.2331,13.2331,52800.0
2013-03-13 12:30:00,18.33,18.33,18.32,18.33,51200.0,13.2331,13.2331,13.2258,13.2331,51200.0
2013-03-13 12:35:00,18.33,18.33,18.32,18.33,91600.0,13.2331,13.2331,13.2258,13.2331,91600.0
2013-03-13 12:40:00,18.33,18.33,18.32,18.33,42400.0,13.2331,13.2331,13.2258,13.2331,42400.0
2013-03-13 12:45:00,18.33,18.33,18.33,18.33,46400.0,13.2331,13.2331,13.2331,13.2331,46400.0
2013-03-13 12:50:00,18.33,18.34,18.33,18.33,40000.0,13.2331,13.2403,13.2331,13.2331,40000.0
2013-03-13 12:55:00,18.33,18.33,18.32,18.33,26000.0,13.2331,13.2331,13.2258,13.2331,26000.0
2013-03-13 13:00:00,18.33,18.33,18.32,18.32,42400.0,13.2331,13.2331,13.2258,13.2258,42400.0
2013-03-13 13:05:00,18.32,18.34,18.32,18.34,83600.0,13.2258,13.2403,13.2258,13.2403,83600.0
2013-03-13 13:10:00,18.34,18.34,18.33,18.34,77200.0,13.2403,13.2403,13.2331,13.2403,77200.0
2013-03-13 13:15:00,18.34,18.34,18.33,18.34,71200.0,13.2403,13.2403,13.2331,13.2403,71200.0
2013-03-13 13:20:00,18.34,18.35,18.34,18.34,45200.0,13.2403,13.2475,13.2403,13.2403,45200.0
2013-03-13 13:25:00,18.34,18.34,18.34,18.34,30800.0,13.2403,13.2403,13.2403,13.2403,30800.0
2013-03-13 13:30:00,18.35,18.35,18.33,18.34,41200.0,13.2475,13.2475,13.2331,13.2403,41200.0
2013-03-13 13:35:00,18.33,18.34,18.33,18.33,43600.0,13.2331,13.2403,13.2331,13.2331,43600.0
2013-03-13 13:40:00,18.33,18.34,18.33,18.34,66400.0,13.2331,13.2403,13.2331,13.2403,66400.0
2013-03-13 13:45:00,18.34,18.35,18.34,18.35,53200.0,13.2403,13.2475,13.2403,13.2475,53200.0
2013-03-13 13:50:00,18.35,18.35,18.33,18.33,79200.0,13.2475,13.2475,13.2331,13.2331,79200.0
2013-03-13 13:55:00,18.33,18.34,18.33,18.33,67600.0,13.2331,13.2403,13.2331,13.2331,67600.0
2013-03-13 14:00:00,18.33,18.34,18.32,18.33,222400.0,13.2331,13.2403,13.2258,13.2331,222400.0
2013-03-13 14:05:00,18.33,18.34,18.33,18.34,68400.0,13.2331,13.2403,13.2331,13.2403,68400.0
2013-03-13 14:10:00,18.34,18.35,18.34,18.35,78000.0,13.2403,13.2475,13.2403,13.2475,78000.0
2013-03-13 14:15:00,18.35,18.36,18.35,18.36,24400.0,13.2475,13.2547,13.2475,13.2547,24400.0
2013-03-13 14:20:00,18.36,18.36,18.35,18.36,53600.0,13.2547,13.2547,13.2475,13.2547,53600.0
2013-03-13 14:25:00,18.36,18.38,18.36,18.38,61200.0,13.2547,13.2692,13.2547,13.2692,61200.0
2013-03-13 14:30:00,18.38,18.39,18.38,18.38,46800.0,13.2692,13.2764,13.2692,13.2692,46800.0
2013-03-13 14:35:00,18.38,18.39,18.38,18.39,41200.0,13.2692,13.2764,13.2692,13.2764,41200.0
2013-03-13 14:40:00,18.39,18.39,18.38,18.39,54000.0,13.2764,13.2764,13.2692,13.2764,54000.0
2013-03-13 14:45:00,18.38,18.4,18.38,18.4,98400.0,13.2692,13.2836,13.2692,13.2836,98400.0
2013-03-13 14:50:00,18.4,18.4,18.39,18.39,160400.0,13.2836,13.2836,13.2764,13.2764,160400.0
2013-03-13 14:55:00,18.4,18.4,18.39,18.4,75600.0,13.2836,13.2836,13.2764,13.2836,75600.0
2013-03-13 15:00:00,18.4,18.41,18.4,18.41,108400.0,13.2836,13.2908,13.2836,13.2908,108400.0
2013-03-13 15:05:00,18.41,18.41,18.4,18.4,146400.0,13.2908,13.2908,13.2836,13.2836,146400.0
2013-03-13 15:10:00,18.4,18.42,18.4,18.42,167200.0,13.2836,13.298,13.2836,13.298,167200.0
2013-03-13 15:15:00,18.42,18.43,18.42,18.43,119600.0,13.298,13.3053,13.298,13.3053,119600.0
2013-03-13 15:20:00,18.43,18.44,18.43,18.43,133200.0,13.3053,13.3125,13.3053,13.3053,133200.0
2013-03-13 15:25:00,18.43,18.45,18.42,18.43,261600.0,13.3053,13.3197,13.298,13.3053,261600.0
2013-03-13 15:30:00,18.43,18.44,18.43,18.44,124400.0,13.3053,13.3125,13.3053,13.3125,124400.0
2013-03-13 15:35:00,18.44,18.45,18.44,18.45,153200.0,13.3125,13.3197,13.3125,13.3197,153200.0
2013-03-13 15:40:00,18.44,18.46,18.44,18.46,160400.0,13.3125,13.3269,13.3125,13.3269,160400.0
2013-03-13 15:45:00,18.46,18.46,18.45,18.46,220400.0,13.3269,13.3269,13.3197,13.3269,220400.0
2013-03-13 15:50:00,18.46,18.46,18.45,18.45,273600.0,13.3269,13.3269,13.3197,13.3197,273600.0
2013-03-13 15:55:00,18.45,18.46,18.43,18.44,393600.0,13.3197,13.3269,13.3053,13.3125,393600.0
2013-03-14 09:30:00,18.31,18.39,18.31,18.35,300000.0,13.2186,13.2764,13.2186,13.2475,300000.0
2013-03-14 09:35:00,18.37,18.38,18.35,18.35,103600.0,13.2619,13.2692,13.2475,13.2475,103600.0
2013-03-14 09:40:00,18.35,18.36,18.32,18.34,232000.0,13.2475,13.2547,13.2258,13.2403,232000.0
2013-03-14 09:45:00,18.34,18.39,18.34,18.39,243600.0,13.2403,13.2764,13.2403,13.2764,243600.0
2013-03-14 09:50:00,18.38,18.39,18.34,18.34,171200.0,13.2692,13.2764,13.2403,13.2403,171200.0
2013-03-14 09:55:00,18.34,18.35,18.33,18.34,232800.0,13.2403,13.2475,13.2331,13.2403,232800.0
2013-03-14 10:00:00,18.34,18.34,18.33,18.34,138400.0,13.2403,13.2403,13.2331,13.2403,138400.0
2013-03-14 10:05:00,18.34,18.35,18.33,18.34,176000.0,13.2403,13.2475,13.2331,13.2403,176000.0
2013-03-14 10:10:00,18.34,18.34,18.32,18.33,98000.0,13.2403,13.2403,13.2258,13.2331,98000.0
2013-03-14 10:15:00,18.33,18.33,18.31,18.32,148000.0,13.2331,13.2331,13.2186,13.2258,148000.0
2013-03-14 10:20:00,18.33,18.33,18.32,18.32,123600.0,13.2331,13.2331,13.2258,13.2258,123600.0
2013-03-14 10:25:00,18.32,18.35,18.32,18.34,140000.0,13.2258,13.2475,13.2258,13.2403,140000.0
2013-03-14 10:30:00,18.34,18.35,18.33,18.34,84400.0,13.2403,13.2475,13.2331,13.2403,84400.0
2013-03-14 10:35:00,18.33,18.35,18.33,18.35,149200.0,13.2331,13.2475,13.2331,13.2475,149200.0
2013-03-14 10:40:00,18.35,18.38,18.35,18.38,88400.0,13.2475,13.2692,13.2475,13.2692,88400.0
2013-03-14 10:45:00,18.38,18.38,18.37,18.38,113600.0,13.2692,13.2692,13.2619,13.2692,113600.0
2013-03-14 10:50:00,18.38,18.38,18.38,18.38,42800.0,13.2692,13.2692,13.2692,13.2692,42800.0
2013-03-14 10:55:00,18.38,18.38,18.37,18.38,88400.0,13.2692,13.2692,13.2619,13.2692,88400.0
2013-03-14 11:00:00,18.38,18.39,18.37,18.39,53200.0,13.2692,13.2764,13.2619,13.2764,53200.0
2013-03-14 11:05:00,18.39,18.4,18.39,18.4,95600.0,13.2764,13.2836,13.2764,13.2836,95600.0
2013-03-14 11:10:00,18.41,18.41,18.4,18.41,37200.0,13.2908,13.2908,13.2836,13.2908,37200.0
2013-03-14 11:15:00,18.41,18.42,18.41,18.41,38000.0,13.2908,13.298,13.2908,13.2908,38000.0
2013-03-14 11:20:00,18.41,18.43,18.41,18.43,45200.0,13.2908,13.3053,13.2908,13.3053,45200.0
2013-03-14 11:25:00,18.43,18.44,18.43,18.44,136800.0,13.3053,13.3125,13.3053,13.3125,136800.0
2013-03-14 11:30:00,18.44,18.45,18.44,18.44,100800.0,13.3125,13.3197,13.3125,13.3125,100800.0
2013-03-14 11:35:00,18.45,18.46,18.44,18.46,56000.0,13.3197,13.3269,13.3125,13.3269,56000.0
2013-03-14 11:40:00,18.46,18.46,18.45,18.45,49200.0,13.3269,13.3269,13.3197,13.3197,49200.0
2013-03-14 11:45:00,18.45,18.46,18.45,18.46,62800.0,13.3197,13.3269,13.3197,13.3269,62800.0
2013-03-14 11:50:00,18.46,18.47,18.46,18.47,58400.0,13.3269,13.3341,13.3269,13.3341,58400.0
2013-03-14 11:55:00,18.47,18.47,18.44,18.45,119200.0,13.3341,13.3341,13.3125,13.3197,119200.0
2013-03-14 12:00:00,18.45,18.45,18.45,18.45,97200.0,13.3197,13.3197,13.3197,13.3197,97200.0
2013-03-14 12:05:00,18.45,18.45,18.44,18.45,42400.0,13.3197,13.3197,13.3125,13.3197,42400.0
2013-03-14 12:10:00,18.45,18.45,18.45,18.45,73200.0,13.3197,13.3197,13.3197,13.3197,73200.0
2013-03-14 12:15:00,18.45,18.45,18.45,18.45,55600.0,13.3197,13.3197,13.3197,13.3197,55600.0
2013-03-14 12:20:00,18.45,18.45,18.44,18.44,66000.0,13.3197,13.3197,13.3125,13.3125,66000.0
2013-03-14 12:25:00,18.44,18.45,18.44,18.44,82000.0,13.3125,13.3197,13.3125,13.3125,82000.0
2013-03-14 12:30:00,18.44,18.45,18.44,18.45,131600.0,13.3125,13.3197,13.3125,13.3197,131600.0
2013-03-14 12:35:00,18.45,18.46,18.44,18.46,162800.0,13.3197,13.3269,13.3125,13.3269,162800.0
2013-03-14 12:40:00,18.46,18.46,18.45,18.45,81600.0,13.3269,13.3269,13.3197,13.3197,81600.0
2013-03-14 12:45:00,18.45,18.45,18.44,18.45,71200.0,13.3197,13.3197,13.3125,13.3197,71200.0
2013-03-14 12:50:00,18.45,18.45,18.44,18.45,30400.0,13.3197,13.3197,13.3125,13.3197,30400.0
2013-03-14 12:55:00,18.45,18.45,18.44,18.44,68400.0,13.3197,13.3197,13.3125,13.3125,68400.0
2013-03-14 13:00:00,18.44,18.46,18.44,18.46,100000.0,13.3125,13.3269,13.3125,13.3269,100000.0
2013-03-14 13:05:00,18.46,18.47,18.45,18.47,122800.0,13.3269,13.3341,13.3197,13.3341,122800.0
2013-03-14 13:10:00,18.47,18.48,18.47,18.48,73600.0,13.3341,13.3414,13.3341,13.3414,73600.0
2013-03-14 13:15:00,18.48,18.48,18.48,18.48,35600.0,13.3414,13.3414,13.3414,13.3414,35600.0
2013-03-14 13:20:00,18.48,18.48,18.48,18.48,83200.0,13.3414,13.3414,13.3414,13.3414,83200.0
2013-03-14 13:25:00,18.48,18.49,18.48,18.49,122400.0,13.3414,13.3486,13.3414,13.3486,122400.0
2013-03-14 13:30:00,18.49,18.49,18.48,18.48,56800.0,13.3486,13.3486,13.3414,13.3414,56800.0
2013-03-14 13:35:00,18.48,18.48,18.47,18.47,40400.0,13.3414,13.3414,13.3341,13.3341,40400.0
2013-03-14 13:40:00,18.46,18.47,18.45,18.45,52400.0,13.3269,13.3341,13.3197,13.3197,52400.0
2013-03-14 13:45:00,18.46,18.47,18.46,18.47,77600.0,13.3269,13.3341,13.3269,13.3341,77600.0
2013-03-14 13:50:00,18.47,18.48,18.47,18.47,82000.0,13.3341,13.3414,13.3341,13.3341,82000.0
2013-03-14 13:55:00,18.47,18.48,18.47,18.47,75600.0,13.3341,13.3414,13.3341,13.3341,75600.0
2013-03-14 14:00:00,18.48,18.48,18.46,18.46,66400.0,13.3414,13.3414,13.3269,13.3269,66400.0
2013-03-14 14:05:00,18.46,18.46,18.46,18.46,86800.0,13.3269,13.3269,13.3269,13.3269,86800.0
2013-03-14 14:10:00,18.46,18.46,18.46,18.46,48800.0,13.3269,13.3269,13.3269,13.3269,48800.0
2013-03-14 14:15:00,18.46,18.46,18.45,18.46,70000.0,13.3269,13.3269,13.3197,13.3269,70000.0
2013-03-14 14:20:00,18.46,18.48,18.46,18.47,149600.0,13.3269,13.3414,13.3269,13.3341,149600.0
2013-03-14 14:25:00,18.47,18.48,18.47,18.48,57200.0,13.3341,13.3414,13.3341,13.3414,57200.0
2013-03-14 14:30:00,18.48,18.49,18.48,18.49,47200.0,13.3414,13.3486,13.3414,13.3486,47200.0
2013-03-14 14:35:00,18.49,18.49,18.49,18.49,71600.0,13.3486,13.3486,13.3486,13.3486,71600.0
2013-03-14 14:40:00,18.49,18.5,18.49,18.49,44400.0,13.3486,13.3558,13.3486,13.3486,44400.0
2013-03-14 14:45:00,18.49,18.51,18.49,18.51,162000.0,13.3486,13.363,13.3486,13.363,162000.0
2013-03-14 14:50:00,18.51,18.51,18.5,18.5,65600.0,13.363,13.363,13.3558,13.3558,65600.0
2013-03-14 14:55:00,18.5,18.51,18.5,18.51,87200.0,13.3558,13.363,13.3558,13.363,87200.0
2013-03-14 15:00:00,18.51,18.51,18.49,18.49,167600.0,13.363,13.363,13.3486,13.3486,167600.0
2013-03-14 15:05:00,18.49,18.49,18.48,18.48,67600.0,13.3486,13.3486,13.3414,13.3414,67600.0
2013-03-14 15:10:00,18.49,18.49,18.47,18.47,82400.0,13.3486,13.3486,13.3341,13.3341,82400.0
2013-03-14 15:15:00,18.47,18.47,18.47,18.47,113600.0,13.3341,13.3341,13.3341,13.3341,113600.0
2013-03-14 15:20:00,18.47,18.47,18.47,18.47,22800.0,13.3341,13.3341,13.3341,13.3341,22800.0
2013-03-14 15:25:00,18.47,18.47,18.46,18.46,102800.0,13.3341,13.3341,13.3269,13.3269,102800.0
2013-03-14 15:30:00,18.46,18.47,18.46,18.47,143200.0,13.3269,13.3341,13.3269,13.3341,143200.0
2013-03-14 15:35:00,18.47,18.49,18.47,18.49,114000.0,13.3341,13.3486,13.3341,13.3486,114000.0
2013-03-14 15:40:00,18.49,18.5,18.49,18.49,67200.0,13.3486,13.3558,13.3486,13.3486,67200.0
2013-03-14 15:45:00,18.5,18.5,18.5,18.5,226000.0,13.3558,13.3558,13.3558,13.3558,226000.0
2013-03-14 15:50:00,18.5,18.5,18.49,18.5,534800.0,13.3558,13.3558,13.3486,13.3558,534800.0
2013-03-14 15:55:00,18.5,18.5,18.5,18.5,439600.0,13.3558,13.3558,13.3558,13.3558,439600.0
2013-03-15 09:30:00,18.42,18.5,18.41,18.48,2238800.0,13.298,13.3558,13.2908,13.3414,2238800.0
2013-03-15 09:35:00,18.47,18.47,18.41,18.43,91600.0,13.3341,13.3341,13.2908,13.3053,91600.0
2013-03-15 09:40:00,18.44,18.53,18.44,18.53,120400.0,13.3125,13.3774,13.3125,13.3774,120400.0
2013-03-15 09:45:00,18.52,18.53,18.5,18.52,75200.0,13.3702,13.3774,13.3558,13.3702,75200.0
2013-03-15 09:50:00,18.52,18.52,18.48,18.49,114400.0,13.3702,13.3702,13.3414,13.3486,114400.0
2013-03-15 09:55:00,18.49,18.51,18.47,18.5,150800.0,13.3486,13.363,13.3341,13.3558,150800.0
2013-03-15 10:00:00,18.5,18.54,18.5,18.51,112800.0,13.3558,13.3847,13.3558,13.363,112800.0
2013-03-15 10:05:00,18.51,18.52,18.5,18.51,109200.0,13.363,13.3702,13.3558,13.363,109200.0
2013-03-15 10:10:00,18.51,18.53,18.5,18.52,280000.0,13.363,13.3774,13.3558,13.3702,280000.0
2013-03-15 10:15:00,18.52,18.53,18.52,18.52,118400.0,13.3702,13.3774,13.3702,13.3702,118400.0
2013-03-15 10:20:00,18.52,18.55,18.52,18.53,66000.0,13.3702,13.3919,13.3702,13.3774,66000.0
2013-03-15 10:25:00,18.52,18.55,18.52,18.55,61600.0,13.3702,13.3919,13.3702,13.3919,61600.0
2013-03-15 10:30:00,18.55,18.56,18.55,18.56,125200.0,13.3919,13.3991,13.3919,13.3991,125200.0
2013-03-15 10:35:00,18.56,18.57,18.55,18.57,95600.0,13.3991,13.4063,13.3919,13.4063,95600.0
2013-03-15 10:40:00,18.57,18.59,18.57,18.59,138400.0,13.4063,13.4208,13.4063,13.4208,138400.0
2013-03-15 10:45:00,18.59,18.59,18.58,18.58,212800.0,13.4208,13.4208,13.4135,13.4135,212800.0
2013-03-15 10:50:00,18.58,18.59,18.58,18.58,68400.0,13.4135,13.4208,13.4135,13.4135,68400.0
2013-03-15 10:55:00,18.58,18.59,18.58,18.58,207200.0,13.4135,13.4208,13.4135,13.4135,207200.0
2013-03-15 11:00:00,18.58,18.59,18.56,18.56,180800.0,13.4135,13.4208,13.3991,13.3991,180800.0
2013-03-15 11:05:00,18.56,18.58,18.56,18.58,121200.0,13.3991,13.4135,13.3991,13.4135,121200.0
2013-03-15 11:10:00,18.58,18.58,18.57,18.58,164800.0,13.4135,13.4135,13.4063,13.4135,164800.0
2013-03-15 11:15:00,18.58,18.58,18.57,18.58,114800.0,13.4135,13.4135,13.4063,13.4135,114800.0
2013-03-15 11:20:00,18.58,18.58,18.57,18.58,100000.0,13.4135,13.4135,13.4063,13.4135,100000.0
2013-03-15 11:25:00,18.58,18.6,18.58,18.59,93200.0,13.4135,13.428,13.4135,13.4208,93200.0
2013-03-15 11:30:00,18.59,18.59,18.57,18.58,102000.0,13.4208,13.4208,13.4063,13.4135,102000.0
2013-03-15 11:35:00,18.57,18.58,18.57,18.58,51200.0,13.4063,13.4135,13.4063,13.4135,51200.0
2013-03-15 11:40:00,18.58,18.59,18.58,18.59,37600.0,13.4135,13.4208,13.4135,13.4208,37600.0
2013-03-15 11:45:00,18.59,18.61,18.59,18.61,72800.0,13.4208,13.4352,13.4208,13.4352,72800.0
2013-03-15 11:50:00,18.61,18.63,18.61,18.63,70800.0,13.4352,13.4496,13.4352,13.4496,70800.0
2013-03-15 11:55:00,18.63,18.63,18.62,18.63,44800.0,13.4496,13.4496,13.4424,13.4496,44800.0
2013-03-15 12:00:00,18.62,18.63,18.61,18.62,47600.0,13.4424,13.4496,13.4352,13.4424,47600.0
2013-03-15 12:05:00,18.63,18.64,18.62,18.63,48000.0,13.4496,13.4569,13.4424,13.4496,48000.0
2013-03-15 12:10:00,18.63,18.64,18.61,18.62,78000.0,13.4496,13.4569,13.4352,13.4424,78000.0
2013-03-15 12:15:00,18.62,18.62,18.61,18.61,54000.0,13.4424,13.4424,13.4352,13.4352,54000.0
2013-03-15 12:20:00,18.61,18.61,18.59,18.59,58000.0,13.4352,13.4352,13.4208,13.4208,58000.0
2013-03-15 12:25:00,18.59,18.6,18.59,18.59,49600.0,13.4208,13.428,13.4208,13.4208,49600.0
2013-03-15 12:30:00,18.59,18.6,18.59,18.6,53200.0,13.4208,13.428,13.4208,13.428,53200.0
2013-03-15 12:35:00,18.6,18.61,18.59,18.6,70000.0,13.428,13.4352,13.4208,13.428,70000.0
2013-03-15 12:40:00,18.61,18.61,18.6,18.61,52000.0,13.4352,13.4352,13.428,13.4352,52000.0
2013-03-15 12:45:00,18.61,18.61,18.61,18.61,44000.0,13.4352,13.4352,13.4352,13.4352,44000.0
2013-03-15 12:50:00,18.61,18.61,18.6,18.6,44000.0,13.4352,13.4352,13.428,13.428,44000.0
2013-03-15 12:55:00,18.6,18.61,18.6,18.61,46800.0,13.428,13.4352,13.428,13.4352,46800.0
2013-03-15 13:00:00,18.61,18.61,18.61,18.61,39600.0,13.4352,13.4352,13.4352,13.4352,39600.0
2013-03-15 13:05:00,18.61,18.61,18.6,18.6,41200.0,13.4352,13.4352,13.428,13.428,41200.0
2013-03-15 13:10:00,18.6,18.61,18.6,18.61,73600.0,13.428,13.4352,13.428,13.4352,73600.0
2013-03-15 13:15:00,18.61,18.61,18.61,18.61,26400.0,13.4352,13.4352,13.4352,13.4352,26400.0
2013-03-15 13:20:00,18.61,18.62,18.61,18.62,161600.0,13.4352,13.4424,13.4352,13.4424,161600.0
2013-03-15 13:25:00,18.62,18.62,18.61,18.62,68800.0,13.4424,13.4424,13.4352,13.4424,68800.0
2013-03-15 13:30:00,18.61,18.62,18.61,18.61,64400.0,13.4352,13.4424,13.4352,13.4352,64400.0
2013-03-15 13:35:00,18.61,18.62,18.61,18.61,45200.0,13.4352,13.4424,13.4352,13.4352,45200.0
2013-03-15 13:40:00,18.61,18.62,18.61,18.62,144800.0,13.4352,13.4424,13.4352,13.4424,144800.0
2013-03-15 13:45:00,18.61,18.63,18.61,18.63,65200.0,13.4352,13.4496,13.4352,13.4496,65200.0
2013-03-15 13:50:00,18.63,18.63,18.62,18.63,66400.0,13.4496,13.4496,13.4424,13.4496,66400.0
2013-03-15 13:55:00,18.63,18.63,18.63,18.63,58800.0,13.4496,13.4496,13.4496,13.4496,58800.0
2013-03-15 14:00:00,18.63,18.63,18.63,18.63,55600.0,13.4496,13.4496,13.4496,13.4496,55600.0
2013-03-15 14:05:00,18.63,18.63,18.62,18.62,86000.0,13.4496,13.4496,13.4424,13.4424,86000.0
2013-03-15 14:10:00,18.62,18.63,18.62,18.62,52800.0,13.4424,13.4496,13.4424,13.4424,52800.0
2013-03-15 14:15:00,18.62,18.63,18.61,18.61,76800.0,13.4424,13.4496,13.4352,13.4352,76800.0
2013-03-15 14:20:00,18.61,18.61,18.61,18.61,104000.0,13.4352,13.4352,13.4352,13.4352,104000.0
2013-03-15 14:25:00,18.61,18.62,18.61,18.61,38800.0,13.4352,13.4424,13.4352,13.4352,38800.0
2013-03-15 14:30:00,18.62,18.62,18.61,18.61,56800.0,13.4424,13.4424,13.4352,13.4352,56800.0
2013-03-15 14:35:00,18.61,18.61,18.61,18.61,53200.0,13.4352,13.4352,13.4352,13.4352,53200.0
2013-03-15 14:40:00,18.61,18.61,18.6,18.6,104800.0,13.4352,13.4352,13.428,13.428,104800.0
2013-03-15 14:45:00,18.6,18.6,18.6,18.6,67600.0,13.428,13.428,13.428,13.428,67600.0
2013-03-15 14:50:00,18.6,18.61,18.6,18.61,71600.0,13.428,13.4352,13.428,13.4352,71600.0
2013-03-15 14:55:00,18.61,18.61,18.6,18.61,37600.0,13.4352,13.4352,13.428,13.4352,37600.0
2013-03-15 15:00:00,18.61,18.62,18.61,18.62,102400.0,13.4352,13.4424,13.4352,13.4424,102400.0
2013-03-15 15:05:00,18.62,18.62,18.61,18.61,92400.0,13.4424,13.4424,13.4352,13.4352,92400.0
2013-03-15 15:10:00,18.61,18.61,18.6,18.6,125600.0,13.4352,13.4352,13.428,13.428,125600.0
2013-03-15 15:15:00,18.6,18.6,18.59,18.6,109600.0,13.428,13.428,13.4208,13.428,109600.0
2013-03-15 15:20:00,18.6,18.6,18.59,18.6,83200.0,13.428,13.428,13.4208,13.428,83200.0
2013-03-15 15:25:00,18.6,18.61,18.6,18.61,70000.0,13.428,13.4352,13.428,13.4352,70000.0
2013-03-15 15:30:00,18.61,18.61,18.61,18.61,121600.0,13.4352,13.4352,13.4352,13.4352,121600.0
2013-03-15 15:35:00,18.61,18.63,18.61,18.62,118800.0,13.4352,13.4496,13.4352,13.4424,118800.0
2013-03-15 15:40:00,18.62,18.63,18.62,18.63,76000.0,13.4424,13.4496,13.4424,13.4496,76000.0
2013-03-15 15:45:00,18.62,18.62,18.6,18.61,186000.0,13.4424,13.4424,13.428,13.4352,186000.0
2013-03-15 15:50:00,18.61,18.61,18.6,18.6,139200.0,13.4352,13.4352,13.428,13.428,139200.0
2013-03-15 15:55:00,18.6,18.62,18.6,18.61,596800.0,13.428,13.4424,13.428,13.4352,596800.0
2013-03-18 09:30:00,18.54,18.61,18.53,18.61,175600.0,13.3847,13.4352,13.3774,13.4352,175600.0
2013-03-18 09:35:00,18.61,18.61,18.57,18.58,52400.0,13.4352,13.4352,13.4063,13.4135,52400.0
2013-03-18 09:40:00,18.58,18.58,18.52,18.54,86400.0,13.4135,13.4135,13.3702,13.3847,86400.0
2013-03-18 09:45:00,18.54,18.55,18.52,18.54,61200.0,13.3847,13.3919,13.3702,13.3847,61200.0
2013-03-18 09:50:00,18.53,18.55,18.52,18.54,168400.0,13.3774,13.3919,13.3702,13.3847,168400.0
2013-03-18 09:55:00,18.54,18.54,18.53,18.54,61200.0,13.3847,13.3847,13.3774,13.3847,61200.0
2013-03-18 10:00:00,18.53,18.56,18.52,18.54,126800.0,13.3774,13.3991,13.3702,13.3847,126800.0
2013-03-18 10:05:00,18.54,18.55,18.53,18.53,45200.0,13.3847,13.3919,13.3774,13.3774,45200.0
2013-03-18 10:10:00,18.54,18.55,18.54,18.55,101200.0,13.3847,13.3919,13.3847,13.3919,101200.0
2013-03-18 10:15:00,18.55,18.56,18.54,18.54,89600.0,13.3919,13.3991,13.3847,13.3847,89600.0
2013-03-18 10:20:00,18.54,18.54,18.53,18.53,106800.0,13.3847,13.3847,13.3774,13.3774,106800.0
2013-03-18 10:25:00,18.53,18.56,18.53,18.55,77600.0,13.3774,13.3991,13.3774,13.3919,77600.0
2013-03-18 10:30:00,18.56,18.57,18.55,18.57,72800.0,13.3991,13.4063,13.3919,13.4063,72800.0
2013-03-18 10:35:00,18.57,18.57,18.56,18.57,54400.0,13.4063,13.4063,13.3991,13.4063,54400.0
2013-03-18 10:40:00,18.56,18.57,18.55,18.55,60400.0,13.3991,13.4063,13.3919,13.3919,60400.0
2013-03-18 10:45:00,18.55,18.57,18.54,18.57,53200.0,13.3919,13.4063,13.3847,13.4063,53200.0
2013-03-18 10:50:00,18.57,18.57,18.55,18.55,52800.0,13.4063,13.4063,13.3919,13.3919,52800.0
2013-03-18 10:55:00,18.55,18.56,18.54,18.54,67200.0,13.3919,13.3991,13.3847,13.3847,67200.0
2013-03-18 11:00:00,18.54,18.55,18.54,18.55,45600.0,13.3847,13.3919,13.3847,13.3919,45600.0
2013-03-18 11:05:00,18.55,18.55,18.53,18.55,38800.0,13.3919,13.3919,13.3774,13.3919,38800.0
2013-03-18 11:10:00,18.55,18.56,18.54,18.55,51200.0,13.3919,13.3991,13.3847,13.3919,51200.0
2013-03-18 11:15:00,18.55,18.56,18.54,18.55,48800.0,13.3919,13.3991,13.3847,13.3919,48800.0
2013-03-18 11:20:00,18.55,18.56,18.55,18.56,60400.0,13.3919,13.3991,13.3919,13.3991,60400.0
2013-03-18 11:25:00,18.56,18.56,18.55,18.55,50400.0,13.3991,13.3991,13.3919,13.3919,50400.0
2013-03-18 11:30:00,18.55,18.55,18.55,18.55,45600.0,13.3919,13.3919,13.3919,13.3919,45600.0
2013-03-18 11:35:00,18.55,18.56,18.55,18.56,50800.0,13.3919,13.3991,13.3919,13.3991,50800.0
2013-03-18 11:40:00,18.56,18.57,18.56,18.56,37600.0,13.3991,13.4063,13.3991,13.3991,37600.0
2013-03-18 11:45:00,18.56,18.57,18.56,18.57,74000.0,13.3991,13.4063,13.3991,13.4063,74000.0
2013-03-18 11:50:00,18.57,18.58,18.56,18.57,41600.0,13.4063,13.4135,13.3991,13.4063,41600.0
2013-03-18 11:55:00,18.57,18.57,18.56,18.57,61600.0,13.4063,13.4063,13.3991,13.4063,61600.0
2013-03-18 12:00:00,18.57,18.59,18.57,18.58,64000.0,13.4063,13.4208,13.4063,13.4135,64000.0
2013-03-18 12:05:00,18.58,18.58,18.57,18.58,93600.0,13.4135,13.4135,13.4063,13.4135,93600.0
2013-03-18 12:10:00,18.58,18.59,18.58,18.58,54000.0,13.4135,13.4208,13.4135,13.4135,54000.0
2013-03-18 12:15:00,18.58,18.58,18.57,18.57,48000.0,13.4135,13.4135,13.4063,13.4063,48000.0
2013-03-18 12:20:00,18.57,18.57,18.56,18.57,37600.0,13.4063,13.4063,13.3991,13.4063,37600.0
2013-03-18 12:25:00,18.57,18.58,18.56,18.56,40000.0,13.4063,13.4135,13.3991,13.3991,40000.0
2013-03-18 12:30:00,18.56,18.57,18.56,18.56,66400.0,13.3991,13.4063,13.3991,13.3991,66400.0
2013-03-18 12:35:00,18.56,18.57,18.56,18.56,23200.0,13.3991,13.4063,13.3991,13.3991,23200.0
2013-03-18 12:40:00,18.56,18.56,18.55,18.56,42800.0,13.3991,13.3991,13.3919,13.3991,42800.0
2013-03-18 12:45:00,18.55,18.56,18.55,18.56,63600.0,13.3919,13.3991,13.3919,13.3991,63600.0
2013-03-18 12:50:00,18.56,18.57,18.56,18.56,56400.0,13.3991,13.4063,13.3991,13.3991,56400.0
2013-03-18 12:55:00,18.57,18.57,18.57,18.57,60000.0,13.4063,13.4063,13.4063,13.4063,60000.0
2013-03-18 13:00:00,18.56,18.57,18.56,18.56,26400.0,13.3991,13.4063,13.3991,13.3991,26400.0
2013-03-18 13:05:00,18.56,18.56,18.55,18.55,38000.0,13.3991,13.3991,13.3919,13.3919,38000.0
2013-03-18 13:10:00,18.55,18.56,18.55,18.55,39200.0,13.3919,13.3991,13.3919,13.3919,39200.0
2013-03-18 13:15:00,18.55,18.56,18.55,18.55,37200.0,13.3919,13.3991,13.3919,13.3919,37200.0
2013-03-18 13:20:00,18.55,18.56,18.55,18.56,53200.0,13.3919,13.3991,13.3919,13.3991,53200.0
2013-03-18 13:25:00,18.56,18.56,18.55,18.55,36000.0,13.3991,13.3991,13.3919,13.3919,36000.0
2013-03-18 13:30:00,18.55,18.55,18.54,18.54,42400.0,13.3919,13.3919,13.3847,13.3847,42400.0
2013-03-18 13:35:00,18.54,18.54,18.53,18.54,33600.0,13.3847,13.3847,13.3774,13.3847,33600.0
2013-03-18 13:40:00,18.54,18.55,18.54,18.55,22400.0,13.3847,13.3919,13.3847,13.3919,22400.0
2013-03-18 13:45:00,18.55,18.56,18.55,18.56,18800.0,13.3919,13.3991,13.3919,13.3991,18800.0
2013-03-18 13:50:00,18.56,18.56,18.54,18.55,46800.0,13.3991,13.3991,13.3847,13.3919,46800.0
2013-03-18 13:55:00,18.55,18.56,18.55,18.55,37200.0,13.3919,13.3991,13.3919,13.3919,37200.0
2013-03-18 14:00:00,18.55,18.57,18.55,18.57,55200.0,13.3919,13.4063,13.3919,13.4063,55200.0
2013-03-18 14:05:00,18.57,18.58,18.57,18.58,32400.0,13.4063,13.4135,13.4063,13.4135,32400.0
2013-03-18 14:10:00,18.58,18.59,18.58,18.59,29600.0,13.4135,13.4208,13.4135,13.4208,29600.0
2013-03-18 14:15:00,18.59,18.6,18.58,18.58,29600.0,13.4208,13.428,13.4135,13.4135,29600.0
2013-03-18 14:20:00,18.58,18.6,18.58,18.6,96800.0,13.4135,13.428,13.4135,13.428,96800.0
2013-03-18 14:25:00,18.6,18.61,18.6,18.61,33200.0,13.428,13.4352,13.428,13.4352,33200.0
2013-03-18 14:30:00,18.6,18.61,18.59,18.6,51200.0,13.428,13.4352,13.4208,13.428,51200.0
2013-03-18 14:35:00,18.6,18.6,18.59,18.59,29600.0,13.428,13.428,13.4208,13.4208,29600.0
2013-03-18 14:40:00,18.59,18.6,18.59,18.6,20800.0,13.4208,13.428,13.4208,13.428,20800.0
2013-03-18 14:45:00,18.6,18.6,18.59,18.59,48800.0,13.428,13.428,13.4208,13.4208,48800.0
2013-03-18 14:50:00,18.59,18.59,18.58,18.59,30000.0,13.4208,13.4208,13.4135,13.4208,30000.0
2013-03-18 14:55:00,18.59,18.59,18.55,18.55,34800.0,13.4208,13.4208,13.3919,13.3919,34800.0
2013-03-18 15:00:00,18.55,18.57,18.55,18.56,51600.0,13.3919,13.4063,13.3919,13.3991,51600.0
2013-03-18 15:05:00,18.56,18.57,18.56,18.57,42800.0,13.3991,13.4063,13.3991,13.4063,42800.0
2013-03-18 15:10:00,18.57,18.57,18.56,18.56,49200.0,13.4063,13.4063,13.3991,13.3991,49200.0
2013-03-18 15:15:00,18.56,18.57,18.53,18.55,93600.0,13.3991,13.4063,13.3774,13.3919,93600.0
2013-03-18 15:20:00,18.55,18.56,18.54,18.55,64800.0,13.3919,13.3991,13.3847,13.3919,64800.0
2013-03-18 15:25:00,18.55,18.55,18.52,18.52,72000.0,13.3919,13.3919,13.3702,13.3702,72000.0
2013-03-18 15:30:00,18.52,18.53,18.51,18.52,67600.0,13.3702,13.3774,13.363,13.3702,67600.0
2013-03-18 15:35:00,18.52,18.52,18.5,18.5,121600.0,13.3702,13.3702,13.3558,13.3558,121600.0
2013-03-18 15:40:00,18.5,18.51,18.49,18.5,144400.0,13.3558,13.363,13.3486,13.3558,144400.0
2013-03-18 15:45:00,18.5,18.51,18.49,18.5,128800.0,13.3558,13.363,13.3486,13.3558,128800.0
2013-03-18 15:50:00,18.5,18.51,18.49,18.51,236400.0,13.3558,13.363,13.3486,13.363,236400.0
2013-03-18 15:55:00,18.51,18.53,18.5,18.53,394800.0,13.363,13.3774,13.3558,13.3774,394800.0
2013-03-19 09:30:00,18.7,18.84,18.7,18.81,370400.0,13.5002,13.6012,13.5002,13.5796,370400.0
2013-03-19 09:35:00,18.81,18.81,18.75,18.75,104800.0,13.5796,13.5796,13.5363,13.5363,104800.0
2013-03-19 09:40:00,18.75,18.78,18.74,18.77,131200.0,13.5363,13.5579,13.5291,13.5507,131200.0
2013-03-19 09:45:00,18.77,18.77,18.74,18.75,82400.0,13.5507,13.5507,13.5291,13.5363,82400.0
2013-03-19 09:50:00,18.75,18.78,18.75,18.78,55200.0,13.5363,13.5579,13.5363,13.5579,55200.0
2013-03-19 09:55:00,18.78,18.79,18.77,18.79,99200.0,13.5579,13.5652,13.5507,13.5652,99200.0
2013-03-19 10:00:00,18.79,18.8,18.78,18.78,124400.0,13.5652,13.5724,13.5579,13.5579,124400.0
2013-03-19 10:05:00,18.78,18.78,18.75,18.75,33600.0,13.5579,13.5579,13.5363,13.5363,33600.0
2013-03-19 10:10:00,18.75,18.75,18.73,18.75,89200.0,13.5363,13.5363,13.5218,13.5363,89200.0
2013-03-19 10:15:00,18.75,18.75,18.72,18.73,81200.0,13.5363,13.5363,13.5146,13.5218,81200.0
2013-03-19 10:20:00,18.73,18.73,18.7,18.7,110000.0,13.5218,13.5218,13.5002,13.5002,110000.0
2013-03-19 10:25:00,18.7,18.7,18.68,18.7,90800.0,13.5002,13.5002,13.4857,13.5002,90800.0
2013-03-19 10:30:00,18.7,18.72,18.69,18.72,144800.0,13.5002,13.5146,13.493,13.5146,144800.0
2013-03-19 10:35:00,18.72,18.76,18.71,18.76,162400.0,13.5146,13.5435,13.5074,13.5435,162400.0
2013-03-19 10:40:00,18.76,18.79,18.76,18.79,94000.0,13.5435,13.5652,13.5435,13.5652,94000.0
2013-03-19 10:45:00,18.79,18.79,18.74,18.76,105200.0,13.5652,13.5652,13.5291,13.5435,105200.0
2013-03-19 10:50:00,18.76,18.79,18.76,18.79,79200.0,13.5435,13.5652,13.5435,13.5652,79200.0
2013-03-19 10:55:00,18.78,18.79,18.77,18.79,76000.0,13.5579,13.5652,13.5507,13.5652,76000.0
2013-03-19 11:00:00,18.78,18.79,18.75,18.76,100000.0,13.5579,13.5652,13.5363,13.5435,100000.0
2013-03-19 11:05:00,18.76,18.78,18.76,18.78,69200.0,13.5435,13.5579,13.5435,13.5579,69200.0
2013-03-19 11:10:00,18.78,18.78,18.77,18.78,60400.0,13.5579,13.5579,13.5507,13.5579,60400.0
2013-03-19 11:15:00,18.78,18.8,18.78,18.8,77200.0,13.5579,13.5724,13.5579,13.5724,77200.0
2013-03-19 11:20:00,18.8,18.81,18.79,18.79,107600.0,13.5724,13.5796,13.5652,13.5652,107600.0
2013-03-19 11:25:00,18.79,18.79,18.78,18.79,70800.0,13.5652,13.5652,13.5579,13.5652,70800.0
2013-03-19 11:30:00,18.79,18.79,18.77,18.77,59200.0,13.5652,13.5652,13.5507,13.5507,59200.0
2013-03-19 11:35:00,18.77,18.78,18.75,18.75,99200.0,13.5507,13.5579,13.5363,13.5363,99200.0
2013-03-19 11:40:00,18.75,18.77,18.75,18.76,27600.0,13.5363,13.5507,13.5363,13.5435,27600.0
2013-03-19 11:45:00,18.76,18.77,18.74,18.75,62800.0,13.5435,13.5507,13.5291,13.5363,62800.0
2013-03-19 11:50:00,18.74,18.75,18.73,18.74,44400.0,13.5291,13.5363,13.5218,13.5291,44400.0
2013-03-19 11:55:00,18.74,18.74,18.71,18.72,81600.0,13.5291,13.5291,13.5074,13.5146,81600.0
2013-03-19 12:00:00,18.72,18.73,18.71,18.73,82400.0,13.5146,13.5218,13.5074,13.5218,82400.0
2013-03-19 12:05:00,18.73,18.73,18.72,18.73,126400.0,13.5218,13.5218,13.5146,13.5218,126400.0
2013-03-19 12:10:00,18.73,18.74,18.72,18.73,82000.0,13.5218,13.5291,13.5146,13.5218,82000.0
2013-03-19 12:15:00,18.73,18.73,18.71,18.73,62000.0,13.5218,13.5218,13.5074,13.5218,62000.0
2013-03-19 12:20:00,18.73,18.74,18.73,18.74,43600.0,13.5218,13.5291,13.5218,13.5291,43600.0
2013-03-19 12:25:00,18.74,18.77,18.73,18.77,110000.0,13.5291,13.5507,13.5218,13.5507,110000.0
2013-03-19 12:30:00,18.76,18.77,18.75,18.75,64400.0,13.5435,13.5507,13.5363,13.5363,64400.0
2013-03-19 12:35:00,18.75,18.77,18.75,18.77,26400.0,13.5363,13.5507,13.5363,13.5507,26400.0
2013-03-19 12:40:00,18.77,18.77,18.76,18.76,432400.0,13.5507,13.5507,13.5435,13.5435,432400.0
2013-03-19 12:45:00,18.76,18.77,18.75,18.76,30400.0,13.5435,13.5507,13.5363,13.5435,30400.0
2013-03-19 12:50:00,18.75,18.75,18.73,18.74,50400.0,13.5363,13.5363,13.5218,13.5291,50400.0
2013-03-19 12:55:00,18.74,18.74,18.73,18.74,35600.0,13.5291,13.5291,13.5218,13.5291,35600.0
2013-03-19 13:00:00,18.74,18.74,18.73,18.73,27200.0,13.5291,13.5291,13.5218,13.5218,27200.0
2013-03-19 13:05:00,18.73,18.75,18.73,18.74,32800.0,13.5218,13.5363,13.5218,13.5291,32800.0
2013-03-19 13:10:00,18.74,18.75,18.73,18.74,49200.0,13.5291,13.5363,13.5218,13.5291,49200.0
2013-03-19 13:15:00,18.74,18.74,18.72,18.72,42400.0,13.5291,13.5291,13.5146,13.5146,42400.0
2013-03-19 13:20:00,18.72,18.74,18.72,18.74,40800.0,13.5146,13.5291,13.5146,13.5291,40800.0
2013-03-19 13:25:00,18.73,18.74,18.72,18.73,60000.0,13.5218,13.5291,13.5146,13.5218,60000.0
2013-03-19 13:30:00,18.73,18.75,18.72,18.74,61600.0,13.5218,13.5363,13.5146,13.5291,61600.0
2013-03-19 13:35:00,18.74,18.74,18.71,18.72,96400.0,13.5291,13.5291,13.5074,13.5146,96400.0
2013-03-19 13:40:00,18.72,18.73,18.71,18.73,31200.0,13.5146,13.5218,13.5074,13.5218,31200.0
2013-03-19 13:45:00,18.72,18.74,18.72,18.74,41200.0,13.5146,13.5291,13.5146,13.5291,41200.0
2013-03-19 13:50:00,18.74,18.74,18.74,18.74,19600.0,13.5291,13.5291,13.5291,13.5291,19600.0
2013-03-19 13:55:00,18.74,18.75,18.74,18.74,129200.0,13.5291,13.5363,13.5291,13.5291,129200.0
2013-03-19 14:00:00,18.74,18.75,18.74,18.74,47200.0,13.5291,13.5363,13.5291,13.5291,47200.0
2013-03-19 14:05:00,18.75,18.75,18.74,18.75,67200.0,13.5363,13.5363,13.5291,13.5363,67200.0
2013-03-19 14:10:00,18.75,18.76,18.74,18.74,44400.0,13.5363,13.5435,13.5291,13.5291,44400.0
2013-03-19 14:15:00,18.74,18.74,18.72,18.72,48400.0,13.5291,13.5291,13.5146,13.5146,48400.0
2013-03-19 14:20:00,18.72,18.76,18.72,18.76,64400.0,13.5146,13.5435,13.5146,13.5435,64400.0
2013-03-19 14:25:00,18.76,18.77,18.75,18.75,67200.0,13.5435,13.5507,13.5363,13.5363,67200.0
2013-03-19 14:30:00,18.75,18.8,18.75,18.78,121200.0,13.5363,13.5724,13.5363,13.5579,121200.0
2013-03-19 14:35:00,18.78,18.78,18.77,18.77,56400.0,13.5579,13.5579,13.5507,13.5507,56400.0
2013-03-19 14:40:00,18.77,18.78,18.75,18.76,49200.0,13.5507,13.5579,13.5363,13.5435,49200.0
2013-03-19 14:45:00,18.76,18.79,18.76,18.77,76000.0,13.5435,13.5652,13.5435,13.5507,76000.0
2013-03-19 14:50:00,18.77,18.77,18.75,18.76,74400.0,13.5507,13.5507,13.5363,13.5435,74400.0
2013-03-19 14:55:00,18.77,18.77,18.74,18.74,58000.0,13.5507,13.5507,13.5291,13.5291,58000.0
2013-03-19 15:00:00,18.75,18.76,18.75,18.76,57600.0,13.5363,13.5435,13.5363,13.5435,57600.0
2013-03-19 15:05:00,18.75,18.76,18.74,18.76,69600.0,13.5363,13.5435,13.5291,13.5435,69600.0
2013-03-19 15:10:00,18.76,18.82,18.75,18.81,166000.0,13.5435,13.5868,13.5363,13.5796,166000.0
2013-03-19 15:15:00,18.81,18.82,18.76,18.78,104400.0,13.5796,13.5868,13.5435,13.5579,104400.0
2013-03-19 15:20:00,18.78,18.78,18.75,18.75,95600.0,13.5579,13.5579,13.5363,13.5363,95600.0
2013-03-19 15:25:00,18.75,18.76,18.74,18.75,90000.0,13.5363,13.5435,13.5291,13.5363,90000.0
2013-03-19 15:30:00,18.75,18.76,18.74,18.76,132800.0,13.5363,13.5435,13.5291,13.5435,132800.0
2013-03-19 15:35:00,18.76,18.78,18.76,18.78,108800.0,13.5435,13.5579,13.5435,13.5579,108800.0
2013-03-19 15:40:00,18.78,18.78,18.75,18.76,141600.0,13.5579,13.5579,13.5363,13.5435,141600.0
2013-03-19 15:45:00,18.76,18.78,18.75,18.77,276400.0,13.5435,13.5579,13.5363,13.5507,276400.0
2013-03-19 15:50:00,18.77,18.8,18.77,18.79,306800.0,13.5507,13.5724,13.5507,13.5652,306800.0
2013-03-19 15:55:00,18.79,18.8,18.78,18.78,400800.0,13.5652,13.5724,13.5579,13.5579,400800.0
2013-03-20 09:30:00,18.84,18.85,18.81,18.83,145200.0,13.6012,13.6085,13.5796,13.594,145200.0
2013-03-20 09:35:00,18.83,18.83,18.8,18.82,50400.0,13.594,13.594,13.5724,13.5868,50400.0
2013-03-20 09:40:00,18.82,18.82,18.78,18.79,70000.0,13.5868,13.5868,13.5579,13.5652,70000.0
2013-03-20 09:45:00,18.79,18.8,18.75,18.75,126800.0,13.5652,13.5724,13.5363,13.5363,126800.0
2013-03-20 09:50:00,18.75,18.76,18.74,18.74,103200.0,13.5363,13.5435,13.5291,13.5291,103200.0
2013-03-20 09:55:00,18.74,18.75,18.72,18.74,154000.0,13.5291,13.5363,13.5146,13.5291,154000.0
2013-03-20 10:00:00,18.74,18.76,18.72,18.76,61600.0,13.5291,13.5435,13.5146,13.5435,61600.0
2013-03-20 10:05:00,18.76,18.76,18.75,18.76,89200.0,13.5435,13.5435,13.5363,13.5435,89200.0
2013-03-20 10:10:00,18.76,18.77,18.75,18.76,71600.0,13.5435,13.5507,13.5363,13.5435,71600.0
2013-03-20 10:15:00,18.76,18.78,18.75,18.78,75600.0,13.5435,13.5579,13.5363,13.5579,75600.0
2013-03-20 10:20:00,18.78,18.78,18.75,18.77,47600.0,13.5579,13.5579,13.5363,13.5507,47600.0
2013-03-20 10:25:00,18.77,18.78,18.76,18.76,45600.0,13.5507,13.5579,13.5435,13.5435,45600.0
2013-03-20 10:30:00,18.76,18.77,18.75,18.75,74000.0,13.5435,13.5507,13.5363,13.5363,74000.0
2013-03-20 10:35:00,18.76,18.78,18.75,18.77,88000.0,13.5435,13.5579,13.5363,13.5507,88000.0
2013-03-20 10:40:00,18.77,18.79,18.77,18.78,36000.0,13.5507,13.5652,13.5507,13.5579,36000.0
2013-03-20 10:45:00,18.78,18.79,18.77,18.79,47200.0,13.5579,13.5652,13.5507,13.5652,47200.0
2013-03-20 10:50:00,18.79,18.8,18.78,18.8,34400.0,13.5652,13.5724,13.5579,13.5724,34400.0
2013-03-20 10:55:00,18.8,18.83,18.8,18.83,46400.0,13.5724,13.594,13.5724,13.594,46400.0
2013-03-20 11:00:00,18.82,18.82,18.81,18.82,78000.0,13.5868,13.5868,13.5796,13.5868,78000.0
2013-03-20 11:05:00,18.82,18.83,18.82,18.82,36400.0,13.5868,13.594,13.5868,13.5868,36400.0
2013-03-20 11:10:00,18.82,18.83,18.82,18.83,38400.0,13.5868,13.594,13.5868,13.594,38400.0
2013-03-20 11:15:00,18.83,18.83,18.82,18.82,63600.0,13.594,13.594,13.5868,13.5868,63600.0
2013-03-20 11:20:00,18.82,18.82,18.81,18.82,38400.0,13.5868,13.5868,13.5796,13.5868,38400.0
2013-03-20 11:25:00,18.82,18.83,18.82,18.82,51600.0,13.5868,13.594,13.5868,13.5868,51600.0
2013-03-20 11:30:00,18.82,18.82,18.81,18.81,65600.0,13.5868,13.5868,13.5796,13.5796,65600.0
2013-03-20 11:35:00,18.81,18.83,18.81,18.83,35600.0,13.5796,13.594,13.5796,13.594,35600.0
2013-03-20 11:40:00,18.83,18.84,18.81,18.82,84000.0,13.594,13.6012,13.5796,13.5868,84000.0
2013-03-20 11:45:00,18.82,18.83,18.82,18.82,31600.0,13.5868,13.594,13.5868,13.5868,31600.0
2013-03-20 11:50:00,18.82,18.83,18.82,18.83,40800.0,13.5868,13.594,13.5868,13.594,40800.0
2013-03-20 11:55:00,18.83,18.84,18.82,18.83,61200.0,13.594,13.6012,13.5868,13.594,61200.0
2013-03-20 12:00:00,18.83,18.83,18.82,18.82,37600.0,13.594,13.594,13.5868,13.5868,37600.0
2013-03-20 12:05:00,18.82,18.83,18.81,18.82,69600.0,13.5868,13.594,13.5796,13.5868,69600.0
2013-03-20 12:10:00,18.82,18.83,18.82,18.83,40800.0,13.5868,13.594,13.5868,13.594,40800.0
2013-03-20 12:15:00,18.83,18.83,18.81,18.81,35600.0,13.594,13.594,13.5796,13.5796,35600.0
2013-03-20 12:20:00,18.81,18.81,18.8,18.8,35200.0,13.5796,13.5796,13.5724,13.5724,35200.0
2013-03-20 12:25:00,18.8,18.83,18.8,18.83,49600.0,13.5724,13.594,13.5724,13.594,49600.0
2013-03-20 12:30:00,18.83,18.84,18.82,18.83,43600.0,13.594,13.6012,13.5868,13.594,43600.0
2013-03-20 12:35:00,18.83,18.84,18.83,18.83,46400.0,13.594,13.6012,13.594,13.594,46400.0
2013-03-20 12:40:00,18.83,18.84,18.83,18.84,50000.0,13.594,13.6012,13.594,13.6012,50000.0
2013-03-20 12:45:00,18.84,18.85,18.83,18.84,37600.0,13.6012,13.6085,13.594,13.6012,37600.0
2013-03-20 12:50:00,18.84,18.85,18.84,18.84,49200.0,13.6012,13.6085,13.6012,13.6012,49200.0
2013-03-20 12:55:00,18.84,18.85,18.83,18.85,18000.0,13.6012,13.6085,13.594,13.6085,18000.0
2013-03-20 13:00:00,18.85,18.86,18.84,18.85,44800.0,13.6085,13.6157,13.6012,13.6085,44800.0
2013-03-20 13:05:00,18.86,18.87,18.86,18.87,114800.0,13.6157,13.6229,13.6157,13.6229,114800.0
2013-03-20 13:10:00,18.87,18.87,18.86,18.86,27200.0,13.6229,13.6229,13.6157,13.6157,27200.0
2013-03-20 13:15:00,18.86,18.87,18.85,18.86,56000.0,13.6157,13.6229,13.6085,13.6157,56000.0
2013-03-20 13:20:00,18.86,18.87,18.86,18.86,43600.0,13.6157,13.6229,13.6157,13.6157,43600.0
2013-03-20 13:25:00,18.86,18.87,18.86,18.86,48800.0,13.6157,13.6229,13.6157,13.6157,48800.0
2013-03-20 13:30:00,18.86,18.86,18.86,18.86,71600.0,13.6157,13.6157,13.6157,13.6157,71600.0
2013-03-20 13:35:00,18.86,18.86,18.86,18.86,40000.0,13.6157,13.6157,13.6157,13.6157,40000.0
2013-03-20 13:40:00,18.86,18.86,18.85,18.85,41200.0,13.6157,13.6157,13.6085,13.6085,41200.0
2013-03-20 13:45:00,18.85,18.85,18.84,18.85,60000.0,13.6085,13.6085,13.6012,13.6085,60000.0
2013-03-20 13:50:00,18.85,18.86,18.84,18.86,260800.0,13.6085,13.6157,13.6012,13.6157,260800.0
2013-03-20 13:55:00,18.86,18.87,18.86,18.86,74800.0,13.6157,13.6229,13.6157,13.6157,74800.0
2013-03-20 14:00:00,18.86,18.88,18.85,18.88,86000.0,13.6157,13.6301,13.6085,13.6301,86000.0
2013-03-20 14:05:00,18.88,18.88,18.86,18.88,72400.0,13.6301,13.6301,13.6157,13.6301,72400.0
2013-03-20 14:10:00,18.88,18.89,18.87,18.89,48000.0,13.6301,13.6373,13.6229,13.6373,48000.0
2013-03-20 14:15:00,18.89,18.91,18.88,18.91,150400.0,13.6373,13.6518,13.6301,13.6518,150400.0
2013-03-20 14:20:00,18.91,18.95,18.89,18.95,112400.0,13.6518,13.6807,13.6373,13.6807,112400.0
2013-03-20 14:25:00,18.94,18.95,18.92,18.93,77200.0,13.6734,13.6807,13.659,13.6662,77200.0
2013-03-20 14:30:00,18.92,18.93,18.91,18.91,87600.0,13.659,13.6662,13.6518,13.6518,87600.0
2013-03-20 14:35:00,18.91,18.93,18.91,18.92,142000.0,13.6518,13.6662,13.6518,13.659,142000.0
2013-03-20 14:40:00,18.93,18.93,18.91,18.92,68000.0,13.6662,13.6662,13.6518,13.659,68000.0
2013-03-20 14:45:00,18.92,18.92,18.9,18.9,66400.0,13.659,13.659,13.6446,13.6446,66400.0
2013-03-20 14:50:00,18.9,18.92,18.9,18.92,62400.0,13.6446,13.659,13.6446,13.659,62400.0
2013-03-20 14:55:00,18.92,18.92,18.91,18.91,50000.0,13.659,13.659,13.6518,13.6518,50000.0
2013-03-20 15:00:00,18.91,18.91,18.88,18.89,99600.0,13.6518,13.6518,13.6301,13.6373,99600.0
2013-03-20 15:05:00,18.89,18.89,18.89,18.89,52000.0,13.6373,13.6373,13.6373,13.6373,52000.0
2013-03-20 15:10:00,18.89,18.94,18.89,18.93,93200.0,13.6373,13.6734,13.6373,13.6662,93200.0
2013-03-20 15:15:00,18.93,18.93,18.92,18.93,49200.0,13.6662,13.6662,13.659,13.6662,49200.0
2013-03-20 15:20:00,18.93,18.93,18.92,18.92,72800.0,13.6662,13.6662,13.659,13.659,72800.0
2013-03-20 15:25:00,18.92,18.92,18.91,18.91,78800.0,13.659,13.659,13.6518,13.6518,78800.0
2013-03-20 15:30:00,18.91,18.91,18.9,18.9,87600.0,13.6518,13.6518,13.6446,13.6446,87600.0
2013-03-20 15:35:00,18.91,18.92,18.9,18.92,101200.0,13.6518,13.659,13.6446,13.659,101200.0
2013-03-20 15:40:00,18.92,18.95,18.92,18.95,107600.0,13.659,13.6807,13.659,13.6807,107600.0
2013-03-20 15:45:00,18.95,18.95,18.93,18.94,211200.0,13.6807,13.6807,13.6662,13.6734,211200.0
2013-03-20 15:50:00,18.94,18.94,18.93,18.93,395200.0,13.6734,13.6734,13.6662,13.6662,395200.0
2013-03-20 15:55:00,18.93,18.93,18.91,18.93,397600.0,13.6662,13.6662,13.6518,13.6662,397600.0
2013-03-21 09:30:00,18.88,18.94,18.88,18.9,140800.0,13.6301,13.6734,13.6301,13.6446,140800.0
2013-03-21 09:35:00,18.89,18.89,18.86,18.86,51200.0,13.6373,13.6373,13.6157,13.6157,51200.0
2013-03-21 09:40:00,18.86,18.87,18.84,18.84,20800.0,13.6157,13.6229,13.6012,13.6012,20800.0
2013-03-21 09:45:00,18.84,18.88,18.83,18.88,65200.0,13.6012,13.6301,13.594,13.6301,65200.0
2013-03-21 09:50:00,18.88,18.88,18.86,18.86,48800.0,13.6301,13.6301,13.6157,13.6157,48800.0
2013-03-21 09:55:00,18.86,18.87,18.85,18.86,71200.0,13.6157,13.6229,13.6085,13.6157,71200.0
2013-03-21 10:00:00,18.86,18.89,18.86,18.88,87600.0,13.6157,13.6373,13.6157,13.6301,87600.0
2013-03-21 10:05:00,18.88,18.89,18.87,18.88,36400.0,13.6301,13.6373,13.6229,13.6301,36400.0
2013-03-21 10:10:00,18.88,18.91,18.87,18.91,54400.0,13.6301,13.6518,13.6229,13.6518,54400.0
2013-03-21 10:15:00,18.91,18.91,18.89,18.9,159600.0,13.6518,13.6518,13.6373,13.6446,159600.0
2013-03-21 10:20:00,18.9,18.91,18.89,18.9,79600.0,13.6446,13.6518,13.6373,13.6446,79600.0
2013-03-21 10:25:00,18.89,18.91,18.88,18.91,35200.0,13.6373,13.6518,13.6301,13.6518,35200.0
2013-03-21 10:30:00,18.9,18.9,18.89,18.9,55200.0,13.6446,13.6446,13.6373,13.6446,55200.0
2013-03-21 10:35:00,18.9,18.9,18.88,18.88,68800.0,13.6446,13.6446,13.6301,13.6301,68800.0
2013-03-21 10:40:00,18.88,18.9,18.88,18.9,49600.0,13.6301,13.6446,13.6301,13.6446,49600.0
2013-03-21 10:45:00,18.9,18.92,18.9,18.91,63200.0,13.6446,13.659,13.6446,13.6518,63200.0
2013-03-21 10:50:00,18.91,18.92,18.9,18.92,38000.0,13.6518,13.659,13.6446,13.659,38000.0
2013-03-21 10:55:00,18.92,18.92,18.91,18.91,30000.0,13.659,13.659,13.6518,13.6518,30000.0
2013-03-21 11:00:00,18.92,18.92,18.9,18.92,108400.0,13.659,13.659,13.6446,13.659,108400.0
2013-03-21 11:05:00,18.92,18.93,18.92,18.92,39200.0,13.659,13.6662,13.659,13.659,39200.0
2013-03-21 11:10:00,18.92,18.92,18.92,18.92,27600.0,13.659,13.659,13.659,13.659,27600.0
2013-03-21 11:15:00,18.92,18.94,18.92,18.93,60000.0,13.659,13.6734,13.659,13.6662,60000.0
2013-03-21 11:20:00,18.94,18.95,18.93,18.94,81200.0,13.6734,13.6807,13.6662,13.6734,81200.0
2013-03-21 11:25:00,18.94,18.97,18.93,18.97,162000.0,13.6734,13.6951,13.6662,13.6951,162000.0
2013-03-21 11:30:00,18.97,18.97,18.95,18.95,111200.0,13.6951,13.6951,13.6807,13.6807,111200.0
2013-03-21 11:35:00,18.95,18.97,18.95,18.96,46000.0,13.6807,13.6951,13.6807,13.6879,46000.0
2013-03-21 11:40:00,18.96,18.98,18.96,18.97,63600.0,13.6879,13.7023,13.6879,13.6951,63600.0
2013-03-21 11:45:00,18.97,18.97,18.96,18.96,46800.0,13.6951,13.6951,13.6879,13.6879,46800.0
2013-03-21 11:50:00,18.96,18.97,18.96,18.96,56800.0,13.6879,13.6951,13.6879,13.6879,56800.0
2013-03-21 11:55:00,18.96,18.97,18.96,18.96,36800.0,13.6879,13.6951,13.6879,13.6879,36800.0
2013-03-21 12:00:00,18.96,18.98,18.96,18.98,98800.0,13.6879,13.7023,13.6879,13.7023,98800.0
2013-03-21 12:05:00,18.98,18.99,18.98,18.98,60400.0,13.7023,13.7095,13.7023,13.7023,60400.0
2013-03-21 12:10:00,18.98,18.98,18.98,18.98,32000.0,13.7023,13.7023,13.7023,13.7023,32000.0
2013-03-21 12:15:00,18.98,18.98,18.97,18.98,34400.0,13.7023,13.7023,13.6951,13.7023,34400.0
2013-03-21 12:20:00,18.98,18.98,18.97,18.97,73600.0,13.7023,13.7023,13.6951,13.6951,73600.0
2013-03-21 12:25:00,18.97,18.98,18.97,18.98,34000.0,13.6951,13.7023,13.6951,13.7023,34000.0
2013-03-21 12:30:00,18.98,18.98,18.97,18.97,59600.0,13.7023,13.7023,13.6951,13.6951,59600.0
2013-03-21 12:35:00,18.97,18.97,18.96,18.97,52000.0,13.6951,13.6951,13.6879,13.6951,52000.0
2013-03-21 12:40:00,18.97,18.97,18.96,18.96,43600.0,13.6951,13.6951,13.6879,13.6879,43600.0
2013-03-21 12:45:00,18.96,18.96,18.96,18.96,18800.0,13.6879,13.6879,13.6879,13.6879,18800.0
2013-03-21 12:50:00,18.96,18.97,18.95,18.95,53600.0,13.6879,13.6951,13.6807,13.6807,53600.0
2013-03-21 12:55:00,18.95,18.96,18.95,18.95,33200.0,13.6807,13.6879,13.6807,13.6807,33200.0
2013-03-21 13:00:00,18.95,18.95,18.95,18.95,61200.0,13.6807,13.6807,13.6807,13.6807,61200.0
2013-03-21 13:05:00,18.95,18.97,18.95,18.97,57200.0,13.6807,13.6951,13.6807,13.6951,57200.0
2013-03-21 13:10:00,18.97,18.99,18.97,18.97,95600.0,13.6951,13.7095,13.6951,13.6951,95600.0
2013-03-21 13:15:00,18.97,18.98,18.95,18.95,76800.0,13.6951,13.7023,13.6807,13.6807,76800.0
2013-03-21 13:20:00,18.95,18.95,18.94,18.94,68000.0,13.6807,13.6807,13.6734,13.6734,68000.0
2013-03-21 13:25:00,18.94,18.95,18.94,18.94,56800.0,13.6734,13.6807,13.6734,13.6734,56800.0
2013-03-21 13:30:00,18.94,18.94,18.91,18.92,131600.0,13.6734,13.6734,13.6518,13.659,131600.0
2013-03-21 13:35:00,18.92,18.93,18.91,18.93,88800.0,13.659,13.6662,13.6518,13.6662,88800.0
2013-03-21 13:40:00,18.93,18.94,18.92,18.93,90800.0,13.6662,13.6734,13.659,13.6662,90800.0
2013-03-21 13:45:00,18.93,18.95,18.92,18.95,55200.0,13.6662,13.6807,13.659,13.6807,55200.0
2013-03-21 13:50:00,18.95,18.96,18.95,18.96,26400.0,13.6807,13.6879,13.6807,13.6879,26400.0
2013-03-21 13:55:00,18.95,18.97,18.95,18.96,90400.0,13.6807,13.6951,13.6807,13.6879,90400.0
2013-03-21 14:00:00,18.96,18.96,18.93,18.94,119600.0,13.6879,13.6879,13.6662,13.6734,119600.0
2013-03-21 14:05:00,18.94,18.96,18.93,18.96,72400.0,13.6734,13.6879,13.6662,13.6879,72400.0
2013-03-21 14:10:00,18.95,18.99,18.94,18.95,146800.0,13.6807,13.7095,13.6734,13.6807,146800.0
2013-03-21 14:15:00,18.96,18.98,18.95,18.97,52800.0,13.6879,13.7023,13.6807,13.6951,52800.0
2013-03-21 14:20:00,18.96,18.97,18.95,18.97,39600.0,13.6879,13.6951,13.6807,13.6951,39600.0
2013-03-21 14:25:00,18.97,18.98,18.95,18.95,60400.0,13.6951,13.7023,13.6807,13.6807,60400.0
2013-03-21 14:30:00,18.95,18.96,18.94,18.95,55200.0,13.6807,13.6879,13.6734,13.6807,55200.0
2013-03-21 14:35:00,18.95,18.96,18.94,18.94,56400.0,13.6807,13.6879,13.6734,13.6734,56400.0
2013-03-21 14:40:00,18.95,18.96,18.94,18.96,69200.0,13.6807,13.6879,13.6734,13.6879,69200.0
2013-03-21 14:45:00,18.96,18.96,18.95,18.96,62400.0,13.6879,13.6879,13.6807,13.6879,62400.0
2013-03-21 14:50:00,18.96,18.96,18.95,18.96,33200.0,13.6879,13.6879,13.6807,13.6879,33200.0
2013-03-21 14:55:00,18.96,18.96,18.96,18.96,72000.0,13.6879,13.6879,13.6879,13.6879,72000.0
2013-03-21 15:00:00,18.96,18.96,18.95,18.96,172000.0,13.6879,13.6879,13.6807,13.6879,172000.0
2013-03-21 15:05:00,18.97,18.97,18.94,18.94,48000.0,13.6951,13.6951,13.6734,13.6734,48000.0
2013-03-21 15:10:00,18.94,18.94,18.93,18.94,30400.0,13.6734,13.6734,13.6662,13.6734,30400.0
2013-03-21 15:15:00,18.93,18.93,18.91,18.92,114000.0,13.6662,13.6662,13.6518,13.659,114000.0
2013-03-21 15:20:00,18.92,18.93,18.91,18.93,64800.0,13.659,13.6662,13.6518,13.6662,64800.0
2013-03-21 15:25:00,18.93,18.94,18.93,18.94,71200.0,13.6662,13.6734,13.6662,13.6734,71200.0
2013-03-21 15:30:00,18.93,18.94,18.91,18.91,102800.0,13.6662,13.6734,13.6518,13.6518,102800.0
2013-03-21 15:35:00,18.91,18.93,18.91,18.92,163200.0,13.6518,13.6662,13.6518,13.659,163200.0
2013-03-21 15:40:00,18.92,18.93,18.92,18.92,118000.0,13.659,13.6662,13.659,13.659,118000.0
2013-03-21 15:45:00,18.92,18.93,18.91,18.93,323200.0,13.659,13.6662,13.6518,13.6662,323200.0
2013-03-21 15:50:00,18.93,18.94,18.93,18.93,178800.0,13.6662,13.6734,13.6662,13.6662,178800.0
2013-03-21 15:55:00,18.93,18.93,18.9,18.91,506000.0,13.6662,13.6662,13.6446,13.6518,506000.0
2013-03-22 09:30:00,18.91,18.94,18.86,18.92,247600.0,13.6518,13.6734,13.6157,13.659,247600.0
2013-03-22 09:35:00,18.91,18.96,18.91,18.95,108800.0,13.6518,13.6879,13.6518,13.6807,108800.0
2013-03-22 09:40:00,18.96,18.96,18.93,18.96,47600.0,13.6879,13.6879,13.6662,13.6879,47600.0
2013-03-22 09:45:00,18.96,18.97,18.95,18.95,69200.0,13.6879,13.6951,13.6807,13.6807,69200.0
2013-03-22 09:50:00,18.95,18.97,18.94,18.97,81200.0,13.6807,13.6951,13.6734,13.6951,81200.0
2013-03-22 09:55:00,18.97,18.98,18.95,18.98,68400.0,13.6951,13.7023,13.6807,13.7023,68400.0
2013-03-22 10:00:00,18.97,18.98,18.96,18.98,71200.0,13.6951,13.7023,13.6879,13.7023,71200.0
2013-03-22 10:05:00,18.98,19.02,18.98,19.01,129600.0,13.7023,13.7312,13.7023,13.724,129600.0
2013-03-22 10:10:00,19.01,19.03,19.0,19.03,68800.0,13.724,13.7384,13.7168,13.7384,68800.0
2013-03-22 10:15:00,19.03,19.03,19.0,19.01,124000.0,13.7384,13.7384,13.7168,13.724,124000.0
2013-03-22 10:20:00,19.01,19.01,18.98,18.98,157600.0,13.724,13.724,13.7023,13.7023,157600.0
2013-03-22 10:25:00,18.98,19.0,18.98,19.0,197600.0,13.7023,13.7168,13.7023,13.7168,197600.0
2013-03-22 10:30:00,19.0,19.01,19.0,19.0,209200.0,13.7168,13.724,13.7168,13.7168,209200.0
2013-03-22 10:35:00,19.0,19.0,18.99,18.99,66400.0,13.7168,13.7168,13.7095,13.7095,66400.0
2013-03-22 10:40:00,18.99,19.0,18.98,18.98,81600.0,13.7095,13.7168,13.7023,13.7023,81600.0
2013-03-22 10:45:00,18.98,19.0,18.97,18.98,65200.0,13.7023,13.7168,13.6951,13.7023,65200.0
2013-03-22 10:50:00,18.98,18.99,18.97,18.98,51200.0,13.7023,13.7095,13.6951,13.7023,51200.0
2013-03-22 10:55:00,18.98,19.0,18.98,18.99,39200.0,13.7023,13.7168,13.7023,13.7095,39200.0
2013-03-22 11:00:00,18.99,19.03,18.99,19.02,82400.0,13.7095,13.7384,13.7095,13.7312,82400.0
2013-03-22 11:05:00,19.02,19.03,19.0,19.0,49600.0,13.7312,13.7384,13.7168,13.7168,49600.0
2013-03-22 11:10:00,19.0,19.01,19.0,19.0,86000.0,13.7168,13.724,13.7168,13.7168,86000.0
2013-03-22 11:15:00,19.0,19.03,19.0,19.03,53600.0,13.7168,13.7384,13.7168,13.7384,53600.0
2013-03-22 11:20:00,19.03,19.04,19.02,19.03,30400.0,13.7384,13.7456,13.7312,13.7384,30400.0
2013-03-22 11:25:00,19.03,19.04,19.03,19.04,33600.0,13.7384,13.7456,13.7384,13.7456,33600.0
2013-03-22 11:30:00,19.04,19.06,19.04,19.06,49200.0,13.7456,13.7601,13.7456,13.7601,49200.0
2013-03-22 11:35:00,19.06,19.06,19.04,19.04,38000.0,13.7601,13.7601,13.7456,13.7456,38000.0
2013-03-22 11:40:00,19.05,19.05,19.03,19.04,20400.0,13.7529,13.7529,13.7384,13.7456,20400.0
2013-03-22 11:45:00,19.03,19.04,19.02,19.02,62400.0,13.7384,13.7456,13.7312,13.7312,62400.0
2013-03-22 11:50:00,19.03,19.03,19.02,19.03,44800.0,13.7384,13.7384,13.7312,13.7384,44800.0
2013-03-22 11:55:00,19.02,19.03,19.02,19.02,19600.0,13.7312,13.7384,13.7312,13.7312,19600.0
2013-03-22 12:00:00,19.02,19.03,19.02,19.02,69200.0,13.7312,13.7384,13.7312,13.7312,69200.0
2013-03-22 12:05:00,19.02,19.03,19.01,19.03,58400.0,13.7312,13.7384,13.724,13.7384,58400.0
2013-03-22 12:10:00,19.03,19.03,19.02,19.02,62800.0,13.7384,13.7384,13.7312,13.7312,62800.0
2013-03-22 12:15:00,19.02,19.02,19.01,19.02,32000.0,13.7312,13.7312,13.724,13.7312,32000.0
2013-03-22 12:20:00,19.02,19.02,19.01,19.02,40400.0,13.7312,13.7312,13.724,13.7312,40400.0
2013-03-22 12:25:00,19.02,19.03,19.01,19.03,46000.0,13.7312,13.7384,13.724,13.7384,46000.0
2013-03-22 12:30:00,19.03,19.03,19.01,19.02,75600.0,13.7384,13.7384,13.724,13.7312,75600.0
2013-03-22 12:35:00,19.02,19.03,19.02,19.02,32800.0,13.7312,13.7384,13.7312,13.7312,32800.0
2013-03-22 12:40:00,19.02,19.02,19.0,19.0,35200.0,13.7312,13.7312,13.7168,13.7168,35200.0
2013-03-22 12:45:00,19.0,19.01,19.0,19.0,117200.0,13.7168,13.724,13.7168,13.7168,117200.0
2013-03-22 12:50:00,19.0,19.01,19.0,19.01,52400.0,13.7168,13.724,13.7168,13.724,52400.0
2013-03-22 12:55:00,19.01,19.04,19.0,19.04,92800.0,13.724,13.7456,13.7168,13.7456,92800.0
2013-03-22 13:00:00,19.04,19.05,19.01,19.03,82400.0,13.7456,13.7529,13.724,13.7384,82400.0
2013-03-22 13:05:00,19.03,19.04,19.03,19.04,54800.0,13.7384,13.7456,13.7384,13.7456,54800.0
2013-03-22 13:10:00,19.04,19.04,19.03,19.03,55600.0,13.7456,13.7456,13.7384,13.7384,55600.0
2013-03-22 13:15:00,19.03,19.04,19.03,19.03,19600.0,13.7384,13.7456,13.7384,13.7384,19600.0
2013-03-22 13:20:00,19.03,19.03,19.02,19.03,98000.0,13.7384,13.7384,13.7312,13.7384,98000.0
2013-03-22 13:25:00,19.02,19.04,19.02,19.04,66400.0,13.7312,13.7456,13.7312,13.7456,66400.0
2013-03-22 13:30:00,19.04,19.04,19.02,19.03,54800.0,13.7456,13.7456,13.7312,13.7384,54800.0
2013-03-22 13:35:00,19.03,19.03,19.02,19.03,34400.0,13.7384,13.7384,13.7312,13.7384,34400.0
2013-03-22 13:40:00,19.03,19.03,19.02,19.03,58800.0,13.7384,13.7384,13.7312,13.7384,58800.0
2013-03-22 13:45:00,19.03,19.03,19.02,19.03,22000.0,13.7384,13.7384,13.7312,13.7384,22000.0
2013-03-22 13:50:00,19.03,19.03,19.03,19.03,24800.0,13.7384,13.7384,13.7384,13.7384,24800.0
2013-03-22 13:55:00,19.03,19.04,19.03,19.04,74400.0,13.7384,13.7456,13.7384,13.7456,74400.0
2013-03-22 14:00:00,19.04,19.05,19.04,19.05,47200.0,13.7456,13.7529,13.7456,13.7529,47200.0
2013-03-22 14:05:00,19.05,19.05,19.03,19.03,49600.0,13.7529,13.7529,13.7384,13.7384,49600.0
2013-03-22 14:10:00,19.03,19.05,19.03,19.04,49600.0,13.7384,13.7529,13.7384,13.7456,49600.0
2013-03-22 14:15:00,19.04,19.04,19.03,19.04,46000.0,13.7456,13.7456,13.7384,13.7456,46000.0
2013-03-22 14:20:00,19.04,19.05,19.04,19.04,29600.0,13.7456,13.7529,13.7456,13.7456,29600.0
2013-03-22 14:25:00,19.04,19.05,19.03,19.04,36400.0,13.7456,13.7529,13.7384,13.7456,36400.0
2013-03-22 14:30:00,19.04,19.04,19.03,19.03,48000.0,13.7456,13.7456,13.7384,13.7384,48000.0
2013-03-22 14:35:00,19.03,19.03,19.03,19.03,26800.0,13.7384,13.7384,13.7384,13.7384,26800.0
2013-03-22 14:40:00,19.04,19.04,19.03,19.04,29200.0,13.7456,13.7456,13.7384,13.7456,29200.0
2013-03-22 14:45:00,19.04,19.04,19.04,19.04,20000.0,13.7456,13.7456,13.7456,13.7456,20000.0
2013-03-22 14:50:00,19.04,19.04,19.04,19.04,16800.0,13.7456,13.7456,13.7456,13.7456,16800.0
2013-03-22 14:55:00,19.04,19.04,19.02,19.02,32800.0,13.7456,13.7456,13.7312,13.7312,32800.0
2013-03-22 15:00:00,19.02,19.03,19.02,19.02,44800.0,13.7312,13.7384,13.7312,13.7312,44800.0
2013-03-22 15:05:00,19.02,19.02,19.01,19.02,63200.0,13.7312,13.7312,13.724,13.7312,63200.0
2013-03-22 15:10:00,19.02,19.02,19.01,19.02,49600.0,13.7312,13.7312,13.724,13.7312,49600.0
2013-03-22 15:15:00,19.02,19.03,19.02,19.02,83600.0,13.7312,13.7384,13.7312,13.7312,83600.0
2013-03-22 15:20:00,19.02,19.02,19.0,19.0,102000.0,13.7312,13.7312,13.7168,13.7168,102000.0
2013-03-22 15:25:00,19.0,19.02,19.0,19.01,138000.0,13.7168,13.7312,13.7168,13.724,138000.0
2013-03-22 15:30:00,19.01,19.02,19.01,19.01,55600.0,13.724,13.7312,13.724,13.724,55600.0
2013-03-22 15:35:00,19.01,19.02,19.01,19.01,95600.0,13.724,13.7312,13.724,13.724,95600.0
2013-03-22 15:40:00,19.02,19.02,19.01,19.02,82000.0,13.7312,13.7312,13.724,13.7312,82000.0
2013-03-22 15:45:00,19.02,19.02,19.0,19.01,49600.0,13.7312,13.7312,13.7168,13.724,49600.0
2013-03-22 15:50:00,19.01,19.02,19.0,19.02,214800.0,13.724,13.7312,13.7168,13.7312,214800.0
2013-03-22 15:55:00,19.02,19.05,19.01,19.05,478400.0,13.7312,13.7529,13.724,13.7529,478400.0
2013-03-25 09:30:00,19.11,19.2,19.1,19.17,216400.0,13.7962,13.8611,13.789,13.8395,216400.0
2013-03-25 09:35:00,19.17,19.23,19.16,19.2,214800.0,13.8395,13.8828,13.8323,13.8611,214800.0
2013-03-25 09:40:00,19.2,19.24,19.19,19.23,119200.0,13.8611,13.89,13.8539,13.8828,119200.0
2013-03-25 09:45:00,19.23,19.24,19.22,19.23,70800.0,13.8828,13.89,13.8756,13.8828,70800.0
2013-03-25 09:50:00,19.24,19.24,19.22,19.22,96000.0,13.89,13.89,13.8756,13.8756,96000.0
2013-03-25 09:55:00,19.23,19.23,19.21,19.22,62400.0,13.8828,13.8828,13.8684,13.8756,62400.0
2013-03-25 10:00:00,19.22,19.22,19.18,19.18,89200.0,13.8756,13.8756,13.8467,13.8467,89200.0
2013-03-25 10:05:00,19.18,19.18,19.17,19.18,50800.0,13.8467,13.8467,13.8395,13.8467,50800.0
2013-03-25 10:10:00,19.17,19.18,19.17,19.18,82800.0,13.8395,13.8467,13.8395,13.8467,82800.0
2013-03-25 10:15:00,19.18,19.18,19.17,19.17,196000.0,13.8467,13.8467,13.8395,13.8395,196000.0
2013-03-25 10:20:00,19.17,19.19,19.17,19.18,134000.0,13.8395,13.8539,13.8395,13.8467,134000.0
2013-03-25 10:25:00,19.18,19.18,19.17,19.18,114400.0,13.8467,13.8467,13.8395,13.8467,114400.0
2013-03-25 10:30:00,19.18,19.18,19.14,19.15,180400.0,13.8467,13.8467,13.8178,13.825,180400.0
2013-03-25 10:35:00,19.14,19.14,19.11,19.11,106000.0,13.8178,13.8178,13.7962,13.7962,106000.0
2013-03-25 10:40:00,19.11,19.11,19.09,19.1,93200.0,13.7962,13.7962,13.7817,13.789,93200.0
2013-03-25 10:45:00,19.1,19.11,19.08,19.09,102400.0,13.789,13.7962,13.7745,13.7817,102400.0
2013-03-25 10:50:00,19.09,19.1,19.09,19.09,162000.0,13.7817,13.789,13.7817,13.7817,162000.0
2013-03-25 10:55:00,19.09,19.1,19.09,19.1,188800.0,13.7817,13.789,13.7817,13.789,188800.0
2013-03-25 11:00:00,19.09,19.11,19.09,19.11,109600.0,13.7817,13.7962,13.7817,13.7962,109600.0
2013-03-25 11:05:00,19.11,19.13,19.11,19.13,92000.0,13.7962,13.8106,13.7962,13.8106,92000.0
2013-03-25 11:10:00,19.13,19.14,19.11,19.11,86000.0,13.8106,13.8178,13.7962,13.7962,86000.0
2013-03-25 11:15:00,19.11,19.11,19.06,19.07,78000.0,13.7962,13.7962,13.7601,13.7673,78000.0
2013-03-25 11:20:00,19.06,19.08,19.05,19.07,76000.0,13.7601,13.7745,13.7529,13.7673,76000.0
2013-03-25 11:25:00,19.07,19.09,19.07,19.07,86800.0,13.7673,13.7817,13.7673,13.7673,86800.0
2013-03-25 11:30:00,19.07,19.11,19.06,19.11,120800.0,13.7673,13.7962,13.7601,13.7962,120800.0
2013-03-25 11:35:00,19.11,19.11,19.1,19.1,38000.0,13.7962,13.7962,13.789,13.789,38000.0
2013-03-25 11:40:00,19.1,19.1,19.08,19.1,87600.0,13.789,13.789,13.7745,13.789,87600.0
2013-03-25 11:45:00,19.1,19.1,19.08,19.1,70800.0,13.789,13.789,13.7745,13.789,70800.0
2013-03-25 11:50:00,19.09,19.1,19.07,19.09,87600.0,13.7817,13.789,13.7673,13.7817,87600.0
2013-03-25 11:55:00,19.09,19.1,19.08,19.08,40000.0,13.7817,13.789,13.7745,13.7745,40000.0
2013-03-25 12:00:00,19.08,19.09,19.07,19.07,46400.0,13.7745,13.7817,13.7673,13.7673,46400.0
2013-03-25 12:05:00,19.07,19.07,19.04,19.05,58400.0,13.7673,13.7673,13.7456,13.7529,58400.0
2013-03-25 12:10:00,19.04,19.05,19.03,19.05,78800.0,13.7456,13.7529,13.7384,13.7529,78800.0
2013-03-25 12:15:00,19.05,19.06,19.04,19.05,31200.0,13.7529,13.7601,13.7456,13.7529,31200.0
2013-03-25 12:20:00,19.05,19.06,19.04,19.05,31200.0,13.7529,13.7601,13.7456,13.7529,31200.0
2013-03-25 12:25:00,19.05,19.07,19.05,19.05,60800.0,13.7529,13.7673,13.7529,13.7529,60800.0
2013-03-25 12:30:00,19.05,19.07,19.05,19.06,78800.0,13.7529,13.7673,13.7529,13.7601,78800.0
2013-03-25 12:35:00,19.06,19.06,19.05,19.06,58800.0,13.7601,13.7601,13.7529,13.7601,58800.0
2013-03-25 12:40:00,19.06,19.06,19.06,19.06,40800.0,13.7601,13.7601,13.7601,13.7601,40800.0
2013-03-25 12:45:00,19.06,19.07,19.06,19.07,39200.0,13.7601,13.7673,13.7601,13.7673,39200.0
2013-03-25 12:50:00,19.07,19.07,19.01,19.01,116400.0,13.7673,13.7673,13.724,13.724,116400.0
2013-03-25 12:55:00,19.01,19.02,19.01,19.02,91600.0,13.724,13.7312,13.724,13.7312,91600.0
2013-03-25 13:00:00,19.02,19.02,19.0,19.02,98400.0,13.7312,13.7312,13.7168,13.7312,98400.0
2013-03-25 13:05:00,19.02,19.02,19.0,19.01,153600.0,13.7312,13.7312,13.7168,13.724,153600.0
2013-03-25 13:10:00,19.01,19.01,18.99,18.99,37200.0,13.724,13.724,13.7095,13.7095,37200.0
2013-03-25 13:15:00,18.99,19.0,18.99,18.99,30400.0,13.7095,13.7168,13.7095,13.7095,30400.0
2013-03-25 13:20:00,18.99,19.01,18.99,19.0,16000.0,13.7095,13.724,13.7095,13.7168,16000.0
2013-03-25 13:25:00,19.0,19.02,19.0,19.02,30000.0,13.7168,13.7312,13.7168,13.7312,30000.0
2013-03-25 13:30:00,19.01,19.02,19.01,19.02,57200.0,13.724,13.7312,13.724,13.7312,57200.0
2013-03-25 13:35:00,19.02,19.02,19.01,19.02,52800.0,13.7312,13.7312,13.724,13.7312,52800.0
2013-03-25 13:40:00,19.02,19.03,19.01,19.03,52000.0,13.7312,13.7384,13.724,13.7384,52000.0
2013-03-25 13:45:00,19.03,19.08,19.03,19.07,104400.0,13.7384,13.7745,13.7384,13.7673,104400.0
2013-03-25 13:50:00,19.07,19.08,19.06,19.07,139200.0,13.7673,13.7745,13.7601,13.7673,139200.0
2013-03-25 13:55:00,19.07,19.1,19.07,19.09,154400.0,13.7673,13.789,13.7673,13.7817,154400.0
2013-03-25 14:00:00,19.09,19.09,19.06,19.08,52000.0,13.7817,13.7817,13.7601,13.7745,52000.0
2013-03-25 14:05:00,19.08,19.08,19.07,19.08,36400.0,13.7745,13.7745,13.7673,13.7745,36400.0
2013-03-25 14:10:00,19.08,19.08,19.06,19.07,57600.0,13.7745,13.7745,13.7601,13.7673,57600.0
2013-03-25 14:15:00,19.07,19.09,19.07,19.08,41200.0,13.7673,13.7817,13.7673,13.7745,41200.0
2013-03-25 14:20:00,19.08,19.11,19.08,19.09,66800.0,13.7745,13.7962,13.7745,13.7817,66800.0
2013-03-25 14:25:00,19.09,19.1,19.09,19.1,55600.0,13.7817,13.789,13.7817,13.789,55600.0
2013-03-25 14:30:00,19.09,19.1,19.07,19.07,112000.0,13.7817,13.789,13.7673,13.7673,112000.0
2013-03-25 14:35:00,19.07,19.08,19.06,19.07,69200.0,13.7673,13.7745,13.7601,13.7673,69200.0
2013-03-25 14:40:00,19.06,19.08,19.06,19.08,55600.0,13.7601,13.7745,13.7601,13.7745,55600.0
2013-03-25 14:45:00,19.08,19.08,19.06,19.06,76000.0,13.7745,13.7745,13.7601,13.7601,76000.0
2013-03-25 14:50:00,19.06,19.07,19.06,19.06,68400.0,13.7601,13.7673,13.7601,13.7601,68400.0
2013-03-25 14:55:00,19.06,19.07,19.06,19.06,59200.0,13.7601,13.7673,13.7601,13.7601,59200.0
2013-03-25 15:00:00,19.06,19.06,19.04,19.05,88800.0,13.7601,13.7601,13.7456,13.7529,88800.0
2013-03-25 15:05:00,19.06,19.06,19.03,19.03,48000.0,13.7601,13.7601,13.7384,13.7384,48000.0
2013-03-25 15:10:00,19.03,19.05,19.03,19.05,64800.0,13.7384,13.7529,13.7384,13.7529,64800.0
2013-03-25 15:15:00,19.04,19.05,19.02,19.02,83200.0,13.7456,13.7529,13.7312,13.7312,83200.0
2013-03-25 15:20:00,19.02,19.04,19.02,19.03,109200.0,13.7312,13.7456,13.7312,13.7384,109200.0
2013-03-25 15:25:00,19.03,19.03,19.02,19.03,80000.0,13.7384,13.7384,13.7312,13.7384,80000.0
2013-03-25 15:30:00,19.02,19.04,19.02,19.03,79200.0,13.7312,13.7456,13.7312,13.7384,79200.0
2013-03-25 15:35:00,19.03,19.04,19.03,19.04,88000.0,13.7384,13.7456,13.7384,13.7456,88000.0
2013-03-25 15:40:00,19.04,19.04,19.02,19.03,132000.0,13.7456,13.7456,13.7312,13.7384,132000.0
2013-03-25 15:45:00,19.02,19.04,19.02,19.03,158800.0,13.7312,13.7456,13.7312,13.7384,158800.0
2013-03-25 15:50:00,19.03,19.06,19.02,19.06,267200.0,13.7384,13.7601,13.7312,13.7601,267200.0
2013-03-25 15:55:00,19.06,19.09,19.05,19.06,699600.0,13.7601,13.7817,13.7529,13.7601,699600.0
2013-03-26 09:30:00,19.08,19.14,19.07,19.14,176000.0,13.7745,13.8178,13.7673,13.8178,176000.0
2013-03-26 09:35:00,19.13,19.18,19.13,19.15,51600.0,13.8106,13.8467,13.8106,13.825,51600.0
2013-03-26 09:40:00,19.15,19.16,19.12,19.15,22000.0,13.825,13.8323,13.8034,13.825,22000.0
2013-03-26 09:45:00,19.15,19.15,19.13,19.14,44400.0,13.825,13.825,13.8106,13.8178,44400.0
2013-03-26 09:50:00,19.14,19.17,19.13,19.16,53200.0,13.8178,13.8395,13.8106,13.8323,53200.0
2013-03-26 09:55:00,19.17,19.18,19.15,19.18,46400.0,13.8395,13.8467,13.825,13.8467,46400.0
2013-03-26 10:00:00,19.17,19.18,19.15,19.17,96000.0,13.8395,13.8467,13.825,13.8395,96000.0
2013-03-26 10:05:00,19.17,19.17,19.15,19.15,110800.0,13.8395,13.8395,13.825,13.825,110800.0
2013-03-26 10:10:00,19.15,19.17,19.15,19.15,95200.0,13.825,13.8395,13.825,13.825,95200.0
2013-03-26 10:15:00,19.15,19.15,19.13,19.14,68000.0,13.825,13.825,13.8106,13.8178,68000.0
2013-03-26 10:20:00,19.13,19.16,19.13,19.16,55200.0,13.8106,13.8323,13.8106,13.8323,55200.0
2013-03-26 10:25:00,19.16,19.16,19.15,19.15,64800.0,13.8323,13.8323,13.825,13.825,64800.0
2013-03-26 10:30:00,19.16,19.16,19.14,19.15,102400.0,13.8323,13.8323,13.8178,13.825,102400.0
2013-03-26 10:35:00,19.15,19.16,19.14,19.15,74800.0,13.825,13.8323,13.8178,13.825,74800.0
2013-03-26 10:40:00,19.15,19.16,19.15,19.15,211200.0,13.825,13.8323,13.825,13.825,211200.0
2013-03-26 10:45:00,19.15,19.16,19.14,19.15,103600.0,13.825,13.8323,13.8178,13.825,103600.0
2013-03-26 10:50:00,19.15,19.18,19.15,19.18,72800.0,13.825,13.8467,13.825,13.8467,72800.0
2013-03-26 10:55:00,19.18,19.19,19.17,19.18,69200.0,13.8467,13.8539,13.8395,13.8467,69200.0
2013-03-26 11:00:00,19.19,19.19,19.18,19.18,112000.0,13.8539,13.8539,13.8467,13.8467,112000.0
2013-03-26 11:05:00,19.18,19.19,19.18,19.18,42000.0,13.8467,13.8539,13.8467,13.8467,42000.0
2013-03-26 11:10:00,19.19,19.19,19.18,19.19,39200.0,13.8539,13.8539,13.8467,13.8539,39200.0
2013-03-26 11:15:00,19.19,19.21,19.18,19.21,472000.0,13.8539,13.8684,13.8467,13.8684,472000.0
2013-03-26 11:20:00,19.21,19.23,19.2,19.22,62800.0,13.8684,13.8828,13.8611,13.8756,62800.0
2013-03-26 11:25:00,19.22,19.24,19.22,19.23,55200.0,13.8756,13.89,13.8756,13.8828,55200.0
2013-03-26 11:30:00,19.23,19.25,19.23,19.25,136800.0,13.8828,13.8972,13.8828,13.8972,136800.0
2013-03-26 11:35:00,19.25,19.25,19.24,19.24,120000.0,13.8972,13.8972,13.89,13.89,120000.0
2013-03-26 11:40:00,19.25,19.25,19.24,19.25,50400.0,13.8972,13.8972,13.89,13.8972,50400.0
2013-03-26 11:45:00,19.25,19.25,19.25,19.25,35600.0,13.8972,13.8972,13.8972,13.8972,35600.0
2013-03-26 11:50:00,19.25,19.26,19.25,19.25,127600.0,13.8972,13.9045,13.8972,13.8972,127600.0
2013-03-26 11:55:00,19.25,19.26,19.25,19.25,86400.0,13.8972,13.9045,13.8972,13.8972,86400.0
2013-03-26 12:00:00,19.25,19.28,19.25,19.28,130800.0,13.8972,13.9189,13.8972,13.9189,130800.0
2013-03-26 12:05:00,19.28,19.28,19.27,19.27,124400.0,13.9189,13.9189,13.9117,13.9117,124400.0
2013-03-26 12:10:00,19.28,19.28,19.27,19.27,271200.0,13.9189,13.9189,13.9117,13.9117,271200.0
2013-03-26 12:15:00,19.27,19.27,19.26,19.27,134000.0,13.9117,13.9117,13.9045,13.9117,134000.0
2013-03-26 12:20:00,19.27,19.27,19.25,19.25,152000.0,13.9117,13.9117,13.8972,13.8972,152000.0
2013-03-26 12:25:00,19.24,19.25,19.24,19.25,54800.0,13.89,13.8972,13.89,13.8972,54800.0
2013-03-26 12:30:00,19.25,19.25,19.24,19.24,209600.0,13.8972,13.8972,13.89,13.89,209600.0
2013-03-26 12:35:00,19.24,19.25,19.24,19.25,36800.0,13.89,13.8972,13.89,13.8972,36800.0
2013-03-26 12:40:00,19.25,19.27,19.25,19.26,122000.0,13.8972,13.9117,13.8972,13.9045,122000.0
2013-03-26 12:45:00,19.26,19.26,19.25,19.25,225200.0,13.9045,13.9045,13.8972,13.8972,225200.0
2013-03-26 12:50:00,19.25,19.25,19.23,19.23,254800.0,13.8972,13.8972,13.8828,13.8828,254800.0
2013-03-26 12:55:00,19.23,19.24,19.23,19.23,64400.0,13.8828,13.89,13.8828,13.8828,64400.0
2013-03-26 13:00:00,19.23,19.23,19.22,19.23,61200.0,13.8828,13.8828,13.8756,13.8828,61200.0
2013-03-26 13:05:00,19.23,19.23,19.23,19.23,40000.0,13.8828,13.8828,13.8828,13.8828,40000.0
2013-03-26 13:10:00,19.23,19.24,19.23,19.23,62800.0,13.8828,13.89,13.8828,13.8828,62800.0
2013-03-26 13:15:00,19.23,19.23,19.23,19.23,28000.0,13.8828,13.8828,13.8828,13.8828,28000.0
2013-03-26 13:20:00,19.23,19.24,19.22,19.23,62800.0,13.8828,13.89,13.8756,13.8828,62800.0
2013-03-26 13:25:00,19.23,19.24,19.23,19.24,120800.0,13.8828,13.89,13.8828,13.89,120800.0
2013-03-26 13:30:00,19.23,19.24,19.23,19.24,106800.0,13.8828,13.89,13.8828,13.89,106800.0
2013-03-26 13:35:00,19.25,19.25,19.25,19.25,89600.0,13.8972,13.8972,13.8972,13.8972,89600.0
2013-03-26 13:40:00,19.25,19.25,19.24,19.24,430000.0,13.8972,13.8972,13.89,13.89,430000.0
2013-03-26 13:45:00,19.24,19.25,19.24,19.24,193600.0,13.89,13.8972,13.89,13.89,193600.0
2013-03-26 13:50:00,19.24,19.24,19.22,19.22,48400.0,13.89,13.89,13.8756,13.8756,48400.0
2013-03-26 13:55:00,19.22,19.24,19.22,19.24,48400.0,13.8756,13.89,13.8756,13.89,48400.0
2013-03-26 14:00:00,19.23,19.25,19.23,19.24,110400.0,13.8828,13.8972,13.8828,13.89,110400.0
2013-03-26 14:05:00,19.24,19.25,19.23,19.23,72800.0,13.89,13.8972,13.8828,13.8828,72800.0
2013-03-26 14:10:00,19.23,19.23,19.22,19.22,46400.0,13.8828,13.8828,13.8756,13.8756,46400.0
2013-03-26 14:15:00,19.22,19.22,19.21,19.22,67200.0,13.8756,13.8756,13.8684,13.8756,67200.0
2013-03-26 14:20:00,19.22,19.22,19.21,19.21,84800.0,13.8756,13.8756,13.8684,13.8684,84800.0
2013-03-26 14:25:00,19.21,19.22,19.21,19.22,107200.0,13.8684,13.8756,13.8684,13.8756,107200.0
2013-03-26 14:30:00,19.22,19.23,19.22,19.22,36800.0,13.8756,13.8828,13.8756,13.8756,36800.0
2013-03-26 14:35:00,19.23,19.24,19.22,19.23,88400.0,13.8828,13.89,13.8756,13.8828,88400.0
2013-03-26 14:40:00,19.23,19.24,19.23,19.24,139200.0,13.8828,13.89,13.8828,13.89,139200.0
2013-03-26 14:45:00,19.24,19.24,19.23,19.24,56000.0,13.89,13.89,13.8828,13.89,56000.0
2013-03-26 14:50:00,19.24,19.24,19.23,19.24,166400.0,13.89,13.89,13.8828,13.89,166400.0
2013-03-26 14:55:00,19.24,19.25,19.24,19.24,39600.0,13.89,13.8972,13.89,13.89,39600.0
2013-03-26 15:00:00,19.24,19.25,19.24,19.25,42400.0,13.89,13.8972,13.89,13.8972,42400.0
2013-03-26 15:05:00,19.25,19.25,19.24,19.24,132800.0,13.8972,13.8972,13.89,13.89,132800.0
2013-03-26 15:10:00,19.24,19.25,19.24,19.25,53200.0,13.89,13.8972,13.89,13.8972,53200.0
2013-03-26 15:15:00,19.25,19.26,19.25,19.26,60800.0,13.8972,13.9045,13.8972,13.9045,60800.0
2013-03-26 15:20:00,19.26,19.26,19.25,19.25,54400.0,13.9045,13.9045,13.8972,13.8972,54400.0
2013-03-26 15:25:00,19.25,19.26,19.25,19.25,122800.0,13.8972,13.9045,13.8972,13.8972,122800.0
2013-03-26 15:30:00,19.25,19.27,19.25,19.27,85200.0,13.8972,13.9117,13.8972,13.9117,85200.0
2013-03-26 15:35:00,19.27,19.28,19.27,19.28,96800.0,13.9117,13.9189,13.9117,13.9189,96800.0
2013-03-26 15:40:00,19.28,19.28,19.27,19.28,114400.0,13.9189,13.9189,13.9117,13.9189,114400.0
2013-03-26 15:45:00,19.28,19.29,19.27,19.29,244800.0,13.9189,13.9261,13.9117,13.9261,244800.0
2013-03-26 15:50:00,19.29,19.29,19.27,19.28,446800.0,13.9261,13.9261,13.9117,13.9189,446800.0
2013-03-26 15:55:00,19.28,19.3,19.28,19.29,1016400.0,13.9189,13.9333,13.9189,13.9261,1016400.0
2013-03-27 09:30:00,19.2,19.24,19.19,19.21,139600.0,13.8611,13.89,13.8539,13.8684,139600.0
2013-03-27 09:35:00,19.21,19.25,19.2,19.22,56400.0,13.8684,13.8972,13.8611,13.8756,56400.0
2013-03-27 09:40:00,19.22,19.24,19.2,19.24,42000.0,13.8756,13.89,13.8611,13.89,42000.0
2013-03-27 09:45:00,19.23,19.24,19.22,19.23,52400.0,13.8828,13.89,13.8756,13.8828,52400.0
2013-03-27 09:50:00,19.24,19.25,19.23,19.24,54000.0,13.89,13.8972,13.8828,13.89,54000.0
2013-03-27 09:55:00,19.24,19.24,19.23,19.24,55200.0,13.89,13.89,13.8828,13.89,55200.0
2013-03-27 10:00:00,19.24,19.25,19.23,19.24,70400.0,13.89,13.8972,13.8828,13.89,70400.0
2013-03-27 10:05:00,19.24,19.25,19.23,19.25,202000.0,13.89,13.8972,13.8828,13.8972,202000.0
2013-03-27 10:10:00,19.25,19.25,19.25,19.25,44000.0,13.8972,13.8972,13.8972,13.8972,44000.0
2013-03-27 10:15:00,19.25,19.26,19.24,19.25,55600.0,13.8972,13.9045,13.89,13.8972,55600.0
2013-03-27 10:20:00,19.25,19.29,19.25,19.28,52000.0,13.8972,13.9261,13.8972,13.9189,52000.0
2013-03-27 10:25:00,19.28,19.33,19.28,19.33,122000.0,13.9189,13.955,13.9189,13.955,122000.0
2013-03-27 10:30:00,19.33,19.33,19.31,19.32,52400.0,13.955,13.955,13.9406,13.9478,52400.0
2013-03-27 10:35:00,19.31,19.32,19.31,19.32,64800.0,13.9406,13.9478,13.9406,13.9478,64800.0
2013-03-27 10:40:00,19.32,19.34,19.31,19.32,71600.0,13.9478,13.9622,13.9406,13.9478,71600.0
2013-03-27 10:45:00,19.33,19.34,19.31,19.33,56400.0,13.955,13.9622,13.9406,13.955,56400.0
2013-03-27 10:50:00,19.33,19.33,19.31,19.31,24400.0,13.955,13.955,13.9406,13.9406,24400.0
2013-03-27 10:55:00,19.31,19.32,19.3,19.31,53200.0,13.9406,13.9478,13.9333,13.9406,53200.0
2013-03-27 11:00:00,19.31,19.31,19.3,19.31,116000.0,13.9406,13.9406,13.9333,13.9406,116000.0
2013-03-27 11:05:00,19.3,19.31,19.3,19.31,102800.0,13.9333,13.9406,13.9333,13.9406,102800.0
2013-03-27 11:10:00,19.31,19.32,19.31,19.31,157600.0,13.9406,13.9478,13.9406,13.9406,157600.0
2013-03-27 11:15:00,19.31,19.31,19.3,19.3,235200.0,13.9406,13.9406,13.9333,13.9333,235200.0
2013-03-27 11:20:00,19.3,19.3,19.29,19.3,77200.0,13.9333,13.9333,13.9261,13.9333,77200.0
2013-03-27 11:25:00,19.3,19.3,19.29,19.29,42000.0,13.9333,13.9333,13.9261,13.9261,42000.0
2013-03-27 11:30:00,19.29,19.3,19.28,19.3,68000.0,13.9261,13.9333,13.9189,13.9333,68000.0
2013-03-27 11:35:00,19.3,19.3,19.28,19.3,49200.0,13.9333,13.9333,13.9189,13.9333,49200.0
2013-03-27 11:40:00,19.3,19.3,19.29,19.29,46800.0,13.9333,13.9333,13.9261,13.9261,46800.0
2013-03-27 11:45:00,19.3,19.3,19.29,19.3,31200.0,13.9333,13.9333,13.9261,13.9333,31200.0
2013-03-27 11:50:00,19.3,19.31,19.29,19.29,38800.0,13.9333,13.9406,13.9261,13.9261,38800.0
2013-03-27 11:55:00,19.29,19.29,19.28,19.29,50000.0,13.9261,13.9261,13.9189,13.9261,50000.0
2013-03-27 12:00:00,19.29,19.3,19.29,19.29,47600.0,13.9261,13.9333,13.9261,13.9261,47600.0
2013-03-27 12:05:00,19.29,19.29,19.29,19.29,49600.0,13.9261,13.9261,13.9261,13.9261,49600.0
2013-03-27 12:10:00,19.29,19.29,19.29,19.29,30400.0,13.9261,13.9261,13.9261,13.9261,30400.0
2013-03-27 12:15:00,19.29,19.3,19.29,19.29,47600.0,13.9261,13.9333,13.9261,13.9261,47600.0
2013-03-27 12:20:00,19.29,19.3,19.29,19.3,42800.0,13.9261,13.9333,13.9261,13.9333,42800.0
2013-03-27 12:25:00,19.3,19.3,19.29,19.29,60000.0,13.9333,13.9333,13.9261,13.9261,60000.0
2013-03-27 12:30:00,19.29,19.3,19.29,19.3,98800.0,13.9261,13.9333,13.9261,13.9333,98800.0
2013-03-27 12:35:00,19.3,19.3,19.29,19.29,162400.0,13.9333,13.9333,13.9261,13.9261,162400.0
2013-03-27 12:40:00,19.29,19.29,19.27,19.28,68400.0,13.9261,13.9261,13.9117,13.9189,68400.0
2013-03-27 12:45:00,19.27,19.28,19.24,19.25,85200.0,13.9117,13.9189,13.89,13.8972,85200.0
2013-03-27 12:50:00,19.25,19.25,19.24,19.25,189200.0,13.8972,13.8972,13.89,13.8972,189200.0
2013-03-27 12:55:00,19.24,19.25,19.23,19.24,50000.0,13.89,13.8972,13.8828,13.89,50000.0
2013-03-27 13:00:00,19.24,19.25,19.24,19.24,227600.0,13.89,13.8972,13.89,13.89,227600.0
2013-03-27 13:05:00,19.25,19.25,19.24,19.25,83600.0,13.8972,13.8972,13.89,13.8972,83600.0
2013-03-27 13:10:00,19.25,19.26,19.25,19.25,284800.0,13.8972,13.9045,13.8972,13.8972,284800.0
2013-03-27 13:15:00,19.25,19.25,19.25,19.25,196000.0,13.8972,13.8972,13.8972,13.8972,196000.0
2013-03-27 13:20:00,19.25,19.25,19.24,19.24,44400.0,13.8972,13.8972,13.89,13.89,44400.0
2013-03-27 13:25:00,19.24,19.25,19.24,19.25,75200.0,13.89,13.8972,13.89,13.8972,75200.0
2013-03-27 13:30:00,19.25,19.25,19.24,19.25,46400.0,13.8972,13.8972,13.89,13.8972,46400.0
2013-03-27 13:35:00,19.25,19.25,19.24,19.24,30000.0,13.8972,13.8972,13.89,13.89,30000.0
2013-03-27 13:40:00,19.24,19.25,19.24,19.25,80800.0,13.89,13.8972,13.89,13.8972,80800.0
2013-03-27 13:45:00,19.25,19.25,19.25,19.25,50400.0,13.8972,13.8972,13.8972,13.8972,50400.0
2013-03-27 13:50:00,19.25,19.25,19.24,19.24,60000.0,13.8972,13.8972,13.89,13.89,60000.0
2013-03-27 13:55:00,19.24,19.25,19.24,19.25,29200.0,13.89,13.8972,13.89,13.8972,29200.0
2013-03-27 14:00:00,19.25,19.25,19.24,19.25,53200.0,13.8972,13.8972,13.89,13.8972,53200.0
2013-03-27 14:05:00,19.25,19.26,19.24,19.24,96000.0,13.8972,13.9045,13.89,13.89,96000.0
2013-03-27 14:10:00,19.24,19.25,19.24,19.25,62000.0,13.89,13.8972,13.89,13.8972,62000.0
2013-03-27 14:15:00,19.25,19.25,19.24,19.24,37600.0,13.8972,13.8972,13.89,13.89,37600.0
2013-03-27 14:20:00,19.24,19.25,19.24,19.24,109600.0,13.89,13.8972,13.89,13.89,109600.0
2013-03-27 14:25:00,19.24,19.25,19.24,19.25,44000.0,13.89,13.8972,13.89,13.8972,44000.0
2013-03-27 14:30:00,19.25,19.25,19.24,19.24,84800.0,13.8972,13.8972,13.89,13.89,84800.0
2013-03-27 14:35:00,19.24,19.25,19.24,19.25,46000.0,13.89,13.8972,13.89,13.8972,46000.0
2013-03-27 14:40:00,19.25,19.25,19.24,19.24,88000.0,13.8972,13.8972,13.89,13.89,88000.0
2013-03-27 14:45:00,19.24,19.24,19.23,19.23,54000.0,13.89,13.89,13.8828,13.8828,54000.0
2013-03-27 14:50:00,19.23,19.23,19.22,19.23,142000.0,13.8828,13.8828,13.8756,13.8828,142000.0
2013-03-27 14:55:00,19.23,19.23,19.23,19.23,51200.0,13.8828,13.8828,13.8828,13.8828,51200.0
2013-03-27 15:00:00,19.23,19.24,19.23,19.23,81200.0,13.8828,13.89,13.8828,13.8828,81200.0
2013-03-27 15:05:00,19.22,19.23,19.21,19.22,105200.0,13.8756,13.8828,13.8684,13.8756,105200.0
2013-03-27 15:10:00,19.22,19.22,19.21,19.22,136800.0,13.8756,13.8756,13.8684,13.8756,136800.0
2013-03-27 15:15:00,19.21,19.23,19.21,19.22,74400.0,13.8684,13.8828,13.8684,13.8756,74400.0
2013-03-27 15:20:00,19.22,19.23,19.21,19.21,99600.0,13.8756,13.8828,13.8684,13.8684,99600.0
2013-03-27 15:25:00,19.21,19.24,19.21,19.23,82400.0,13.8684,13.89,13.8684,13.8828,82400.0
2013-03-27 15:30:00,19.23,19.23,19.22,19.22,88400.0,13.8828,13.8828,13.8756,13.8756,88400.0
2013-03-27 15:35:00,19.22,19.24,19.22,19.23,117600.0,13.8756,13.89,13.8756,13.8828,117600.0
2013-03-27 15:40:00,19.23,19.24,19.23,19.23,86800.0,13.8828,13.89,13.8828,13.8828,86800.0
2013-03-27 15:45:00,19.23,19.23,19.21,19.22,251200.0,13.8828,13.8828,13.8684,13.8756,251200.0
2013-03-27 15:50:00,19.21,19.22,19.21,19.22,110400.0,13.8684,13.8756,13.8684,13.8756,110400.0
2013-03-27 15:55:00,19.22,19.23,19.21,19.22,463200.0,13.8756,13.8828,13.8684,13.8756,463200.0
2013-03-28 09:30:00,19.25,19.35,19.25,19.33,141600.0,13.8972,13.9694,13.8972,13.955,141600.0
2013-03-28 09:35:00,19.34,19.34,19.29,19.3,55200.0,13.9622,13.9622,13.9261,13.9333,55200.0
2013-03-28 09:40:00,19.29,19.33,19.28,19.28,70800.0,13.9261,13.955,13.9189,13.9189,70800.0
2013-03-28 09:45:00,19.29,19.31,19.27,19.3,58800.0,13.9261,13.9406,13.9117,13.9333,58800.0
2013-03-28 09:50:00,19.3,19.34,19.29,19.32,63600.0,13.9333,13.9622,13.9261,13.9478,63600.0
2013-03-28 09:55:00,19.32,19.33,19.31,19.32,42400.0,13.9478,13.955,13.9406,13.9478,42400.0
2013-03-28 10:00:00,19.32,19.33,19.3,19.32,56000.0,13.9478,13.955,13.9333,13.9478,56000.0
2013-03-28 10:05:00,19.33,19.34,19.31,19.34,74000.0,13.955,13.9622,13.9406,13.9622,74000.0
2013-03-28 10:10:00,19.34,19.34,19.33,19.33,41200.0,13.9622,13.9622,13.955,13.955,41200.0
2013-03-28 10:15:00,19.33,19.35,19.33,19.34,50800.0,13.955,13.9694,13.955,13.9622,50800.0
2013-03-28 10:20:00,19.35,19.36,19.34,19.36,34800.0,13.9694,13.9767,13.9622,13.9767,34800.0
2013-03-28 10:25:00,19.36,19.37,19.35,19.35,41600.0,13.9767,13.9839,13.9694,13.9694,41600.0
2013-03-28 10:30:00,19.36,19.37,19.35,19.36,68400.0,13.9767,13.9839,13.9694,13.9767,68400.0
2013-03-28 10:35:00,19.36,19.36,19.35,19.35,54800.0,13.9767,13.9767,13.9694,13.9694,54800.0
2013-03-28 10:40:00,19.35,19.37,19.35,19.37,45600.0,13.9694,13.9839,13.9694,13.9839,45600.0
2013-03-28 10:45:00,19.37,19.37,19.35,19.36,104800.0,13.9839,13.9839,13.9694,13.9767,104800.0
2013-03-28 10:50:00,19.36,19.39,19.36,19.38,109600.0,13.9767,13.9983,13.9767,13.9911,109600.0
2013-03-28 10:55:00,19.38,19.4,19.38,19.39,120800.0,13.9911,14.0055,13.9911,13.9983,120800.0
2013-03-28 11:00:00,19.39,19.4,19.38,19.39,59200.0,13.9983,14.0055,13.9911,13.9983,59200.0
2013-03-28 11:05:00,19.39,19.39,19.39,19.39,58000.0,13.9983,13.9983,13.9983,13.9983,58000.0
2013-03-28 11:10:00,19.39,19.4,19.39,19.39,55600.0,13.9983,14.0055,13.9983,13.9983,55600.0
2013-03-28 11:15:00,19.39,19.39,19.38,19.39,40800.0,13.9983,13.9983,13.9911,13.9983,40800.0
2013-03-28 11:20:00,19.39,19.41,19.39,19.4,79200.0,13.9983,14.0128,13.9983,14.0055,79200.0
2013-03-28 11:25:00,19.4,19.41,19.39,19.4,59200.0,14.0055,14.0128,13.9983,14.0055,59200.0
2013-03-28 11:30:00,19.4,19.41,19.39,19.39,80800.0,14.0055,14.0128,13.9983,13.9983,80800.0
2013-03-28 11:35:00,19.39,19.39,19.38,19.39,54400.0,13.9983,13.9983,13.9911,13.9983,54400.0
2013-03-28 11:40:00,19.39,19.39,19.38,19.38,64000.0,13.9983,13.9983,13.9911,13.9911,64000.0
2013-03-28 11:45:00,19.38,19.38,19.37,19.37,40000.0,13.9911,13.9911,13.9839,13.9839,40000.0
2013-03-28 11:50:00,19.37,19.37,19.36,19.37,69600.0,13.9839,13.9839,13.9767,13.9839,69600.0
2013-03-28 11:55:00,19.37,19.38,19.36,19.37,35200.0,13.9839,13.9911,13.9767,13.9839,35200.0
2013-03-28 12:00:00,19.37,19.37,19.35,19.36,101600.0,13.9839,13.9839,13.9694,13.9767,101600.0
2013-03-28 12:05:00,19.36,19.36,19.35,19.36,45200.0,13.9767,13.9767,13.9694,13.9767,45200.0
2013-03-28 12:10:00,19.36,19.36,19.36,19.36,21600.0,13.9767,13.9767,13.9767,13.9767,21600.0
2013-03-28 12:15:00,19.36,19.36,19.35,19.35,123200.0,13.9767,13.9767,13.9694,13.9694,123200.0
2013-03-28 12:20:00,19.35,19.35,19.34,19.34,43200.0,13.9694,13.9694,13.9622,13.9622,43200.0
2013-03-28 12:25:00,19.34,19.34,19.34,19.34,66400.0,13.9622,13.9622,13.9622,13.9622,66400.0
2013-03-28 12:30:00,19.34,19.35,19.34,19.34,59200.0,13.9622,13.9694,13.9622,13.9622,59200.0
2013-03-28 12:35:00,19.35,19.35,19.34,19.34,40800.0,13.9694,13.9694,13.9622,13.9622,40800.0
2013-03-28 12:40:00,19.34,19.35,19.34,19.35,46800.0,13.9622,13.9694,13.9622,13.9694,46800.0
2013-03-28 12:45:00,19.36,19.36,19.35,19.35,32800.0,13.9767,13.9767,13.9694,13.9694,32800.0
2013-03-28 12:50:00,19.35,19.35,19.35,19.35,60800.0,13.9694,13.9694,13.9694,13.9694,60800.0
2013-03-28 12:55:00,19.35,19.35,19.35,19.35,28400.0,13.9694,13.9694,13.9694,13.9694,28400.0
2013-03-28 13:00:00,19.35,19.35,19.33,19.34,37600.0,13.9694,13.9694,13.955,13.9622,37600.0
2013-03-28 13:05:00,19.34,19.34,19.32,19.32,59200.0,13.9622,13.9622,13.9478,13.9478,59200.0
2013-03-28 13:10:00,19.32,19.32,19.31,19.31,49200.0,13.9478,13.9478,13.9406,13.9406,49200.0
2013-03-28 13:15:00,19.31,19.31,19.31,19.31,46000.0,13.9406,13.9406,13.9406,13.9406,46000.0
2013-03-28 13:20:00,19.31,19.32,19.31,19.31,81600.0,13.9406,13.9478,13.9406,13.9406,81600.0
2013-03-28 13:25:00,19.32,19.32,19.31,19.31,60400.0,13.9478,13.9478,13.9406,13.9406,60400.0
2013-03-28 13:30:00,19.31,19.32,19.31,19.32,52800.0,13.9406,13.9478,13.9406,13.9478,52800.0
2013-03-28 13:35:00,19.32,19.34,19.32,19.33,47600.0,13.9478,13.9622,13.9478,13.955,47600.0
2013-03-28 13:40:00,19.34,19.34,19.33,19.34,28800.0,13.9622,13.9622,13.955,13.9622,28800.0
2013-03-28 13:45:00,19.34,19.34,19.33,19.33,22400.0,13.9622,13.9622,13.955,13.955,22400.0
2013-03-28 13:50:00,19.33,19.34,19.33,19.34,63600.0,13.955,13.9622,13.955,13.9622,63600.0
2013-03-28 13:55:00,19.34,19.34,19.32,19.33,62000.0,13.9622,13.9622,13.9478,13.955,62000.0
2013-03-28 14:00:00,19.33,19.34,19.33,19.33,106800.0,13.955,13.9622,13.955,13.955,106800.0
2013-03-28 14:05:00,19.33,19.33,19.33,19.33,39600.0,13.955,13.955,13.955,13.955,39600.0
2013-03-28 14:10:00,19.33,19.34,19.32,19.33,71600.0,13.955,13.9622,13.9478,13.955,71600.0
2013-03-28 14:15:00,19.33,19.33,19.32,19.33,40400.0,13.955,13.955,13.9478,13.955,40400.0
2013-03-28 14:20:00,19.33,19.33,19.33,19.33,66400.0,13.955,13.955,13.955,13.955,66400.0
2013-03-28 14:25:00,19.33,19.34,19.33,19.34,47200.0,13.955,13.9622,13.955,13.9622,47200.0
2013-03-28 14:30:00,19.34,19.35,19.33,19.34,39600.0,13.9622,13.9694,13.955,13.9622,39600.0
2013-03-28 14:35:00,19.35,19.35,19.34,19.34,30000.0,13.9694,13.9694,13.9622,13.9622,30000.0
2013-03-28 14:40:00,19.34,19.35,19.34,19.35,40000.0,13.9622,13.9694,13.9622,13.9694,40000.0
2013-03-28 14:45:00,19.35,19.37,19.35,19.37,51600.0,13.9694,13.9839,13.9694,13.9839,51600.0
2013-03-28 14:50:00,19.36,19.37,19.36,19.37,45200.0,13.9767,13.9839,13.9767,13.9839,45200.0
2013-03-28 14:55:00,19.37,19.37,19.36,19.36,37200.0,13.9839,13.9839,13.9767,13.9767,37200.0
2013-03-28 15:00:00,19.36,19.38,19.36,19.38,52000.0,13.9767,13.9911,13.9767,13.9911,52000.0
2013-03-28 15:05:00,19.38,19.38,19.35,19.36,71600.0,13.9911,13.9911,13.9694,13.9767,71600.0
2013-03-28 15:10:00,19.36,19.38,19.36,19.37,63600.0,13.9767,13.9911,13.9767,13.9839,63600.0
2013-03-28 15:15:00,19.37,19.38,19.37,19.37,25200.0,13.9839,13.9911,13.9839,13.9839,25200.0
2013-03-28 15:20:00,19.37,19.39,19.37,19.38,54000.0,13.9839,13.9983,13.9839,13.9911,54000.0
2013-03-28 15:25:00,19.38,19.39,19.38,19.38,58800.0,13.9911,13.9983,13.9911,13.9911,58800.0
2013-03-28 15:30:00,19.38,19.39,19.38,19.39,81200.0,13.9911,13.9983,13.9911,13.9983,81200.0
2013-03-28 15:35:00,19.39,19.4,19.39,19.4,77600.0,13.9983,14.0055,13.9983,14.0055,77600.0
2013-03-28 15:40:00,19.4,19.4,19.39,19.4,57200.0,14.0055,14.0055,13.9983,14.0055,57200.0
2013-03-28 15:45:00,19.4,19.42,19.4,19.41,101200.0,14.0055,14.02,14.0055,14.0128,101200.0
2013-03-28 15:50:00,19.41,19.43,19.41,19.43,121200.0,14.0128,14.0272,14.0128,14.0272,121200.0
2013-03-28 15:55:00,19.43,19.45,19.42,19.42,698000.0,14.0272,14.0416,14.02,14.02,698000.0
2013-04-01 09:30:00,19.4,19.41,19.36,19.39,156000.0,14.0055,14.0128,13.9767,13.9983,156000.0
2013-04-01 09:35:00,19.38,19.4,19.36,19.38,42000.0,13.9911,14.0055,13.9767,13.9911,42000.0
2013-04-01 09:40:00,19.36,19.41,19.36,19.41,27600.0,13.9767,14.0128,13.9767,14.0128,27600.0
2013-04-01 09:45:00,19.4,19.42,19.39,19.42,53600.0,14.0055,14.02,13.9983,14.02,53600.0
2013-04-01 09:50:00,19.42,19.42,19.4,19.4,34000.0,14.02,14.02,14.0055,14.0055,34000.0
2013-04-01 09:55:00,19.4,19.4,19.39,19.39,27200.0,14.0055,14.0055,13.9983,13.9983,27200.0
2013-04-01 10:00:00,19.4,19.4,19.33,19.38,89200.0,14.0055,14.0055,13.955,13.9911,89200.0
2013-04-01 10:05:00,19.38,19.38,19.35,19.35,111600.0,13.9911,13.9911,13.9694,13.9694,111600.0
2013-04-01 10:10:00,19.35,19.36,19.34,19.35,35600.0,13.9694,13.9767,13.9622,13.9694,35600.0
2013-04-01 10:15:00,19.34,19.34,19.33,19.34,65200.0,13.9622,13.9622,13.955,13.9622,65200.0
2013-04-01 10:20:00,19.34,19.34,19.32,19.33,87200.0,13.9622,13.9622,13.9478,13.955,87200.0
2013-04-01 10:25:00,19.33,19.35,19.31,19.35,166400.0,13.955,13.9694,13.9406,13.9694,166400.0
2013-04-01 10:30:00,19.35,19.35,19.32,19.33,44000.0,13.9694,13.9694,13.9478,13.955,44000.0
2013-04-01 10:35:00,19.33,19.34,19.31,19.32,51200.0,13.955,13.9622,13.9406,13.9478,51200.0
2013-04-01 10:40:00,19.32,19.33,19.32,19.32,22000.0,13.9478,13.955,13.9478,13.9478,22000.0
2013-04-01 10:45:00,19.33,19.33,19.31,19.33,30800.0,13.955,13.955,13.9406,13.955,30800.0
2013-04-01 10:50:00,19.32,19.33,19.32,19.33,66800.0,13.9478,13.955,13.9478,13.955,66800.0
2013-04-01 10:55:00,19.33,19.33,19.32,19.32,19200.0,13.955,13.955,13.9478,13.9478,19200.0
2013-04-01 11:00:00,19.32,19.33,19.31,19.32,29600.0,13.9478,13.955,13.9406,13.9478,29600.0
2013-04-01 11:05:00,19.32,19.34,19.32,19.33,31600.0,13.9478,13.9622,13.9478,13.955,31600.0
2013-04-01 11:10:00,19.33,19.34,19.33,19.34,22000.0,13.955,13.9622,13.955,13.9622,22000.0
2013-04-01 11:15:00,19.34,19.34,19.33,19.34,52000.0,13.9622,13.9622,13.955,13.9622,52000.0
2013-04-01 11:20:00,19.34,19.34,19.33,19.33,48400.0,13.9622,13.9622,13.955,13.955,48400.0
2013-04-01 11:25:00,19.33,19.34,19.32,19.34,40400.0,13.955,13.9622,13.9478,13.9622,40400.0
2013-04-01 11:30:00,19.34,19.35,19.34,19.35,23600.0,13.9622,13.9694,13.9622,13.9694,23600.0
2013-04-01 11:35:00,19.35,19.35,19.33,19.33,26000.0,13.9694,13.9694,13.955,13.955,26000.0
2013-04-01 11:40:00,19.33,19.33,19.32,19.33,66400.0,13.955,13.955,13.9478,13.955,66400.0
2013-04-01 11:45:00,19.33,19.34,19.33,19.34,24000.0,13.955,13.9622,13.955,13.9622,24000.0
2013-04-01 11:50:00,19.34,19.34,19.34,19.34,8000.0,13.9622,13.9622,13.9622,13.9622,8000.0
2013-04-01 11:55:00,19.34,19.34,19.33,19.34,11200.0,13.9622,13.9622,13.955,13.9622,11200.0
2013-04-01 12:00:00,19.33,19.33,19.33,19.33,12000.0,13.955,13.955,13.955,13.955,12000.0
2013-04-01 12:05:00,19.33,19.33,19.32,19.33,26400.0,13.955,13.955,13.9478,13.955,26400.0
2013-04-01 12:10:00,19.33,19.34,19.33,19.34,44000.0,13.955,13.9622,13.955,13.9622,44000.0
2013-04-01 12:15:00,19.34,19.35,19.34,19.34,16400.0,13.9622,13.9694,13.9622,13.9622,16400.0
2013-04-01 12:20:00,19.34,19.35,19.33,19.33,22000.0,13.9622,13.9694,13.955,13.955,22000.0
2013-04-01 12:25:00,19.33,19.35,19.33,19.34,17600.0,13.955,13.9694,13.955,13.9622,17600.0
2013-04-01 12:30:00,19.34,19.34,19.33,19.33,14000.0,13.9622,13.9622,13.955,13.955,14000.0
2013-04-01 12:35:00,19.33,19.35,19.33,19.35,24000.0,13.955,13.9694,13.955,13.9694,24000.0
2013-04-01 12:40:00,19.35,19.35,19.35,19.35,16000.0,13.9694,13.9694,13.9694,13.9694,16000.0
2013-04-01 12:45:00,19.35,19.36,19.35,19.36,14400.0,13.9694,13.9767,13.9694,13.9767,14400.0
2013-04-01 12:50:00,19.36,19.36,19.36,19.36,13600.0,13.9767,13.9767,13.9767,13.9767,13600.0
2013-04-01 12:55:00,19.36,19.36,19.35,19.35,14800.0,13.9767,13.9767,13.9694,13.9694,14800.0
2013-04-01 13:00:00,19.36,19.36,19.35,19.36,29200.0,13.9767,13.9767,13.9694,13.9767,29200.0
2013-04-01 13:05:00,19.36,19.36,19.35,19.35,29600.0,13.9767,13.9767,13.9694,13.9694,29600.0
2013-04-01 13:10:00,19.35,19.36,19.35,19.36,21200.0,13.9694,13.9767,13.9694,13.9767,21200.0
2013-04-01 13:15:00,19.36,19.36,19.36,19.36,44400.0,13.9767,13.9767,13.9767,13.9767,44400.0
2013-04-01 13:20:00,19.35,19.36,19.35,19.36,33600.0,13.9694,13.9767,13.9694,13.9767,33600.0
2013-04-01 13:25:00,19.36,19.37,19.36,19.36,48400.0,13.9767,13.9839,13.9767,13.9767,48400.0
2013-04-01 13:30:00,19.36,19.37,19.36,19.37,38000.0,13.9767,13.9839,13.9767,13.9839,38000.0
2013-04-01 13:35:00,19.37,19.38,19.37,19.38,32800.0,13.9839,13.9911,13.9839,13.9911,32800.0
2013-04-01 13:40:00,19.38,19.38,19.37,19.38,57200.0,13.9911,13.9911,13.9839,13.9911,57200.0
2013-04-01 13:45:00,19.38,19.38,19.38,19.38,25200.0,13.9911,13.9911,13.9911,13.9911,25200.0
2013-04-01 13:50:00,19.39,19.39,19.39,19.39,22800.0,13.9983,13.9983,13.9983,13.9983,22800.0
2013-04-01 13:55:00,19.39,19.39,19.38,19.39,14000.0,13.9983,13.9983,13.9911,13.9983,14000.0
2013-04-01 14:00:00,19.39,19.4,19.38,19.39,51600.0,13.9983,14.0055,13.9911,13.9983,51600.0
2013-04-01 14:05:00,19.39,19.4,19.39,19.4,30400.0,13.9983,14.0055,13.9983,14.0055,30400.0
2013-04-01 14:10:00,19.4,19.4,19.38,19.39,55200.0,14.0055,14.0055,13.9911,13.9983,55200.0
2013-04-01 14:15:00,19.39,19.39,19.38,19.38,24000.0,13.9983,13.9983,13.9911,13.9911,24000.0
2013-04-01 14:20:00,19.38,19.39,19.37,19.38,22400.0,13.9911,13.9983,13.9839,13.9911,22400.0
2013-04-01 14:25:00,19.38,19.39,19.38,19.38,36400.0,13.9911,13.9983,13.9911,13.9911,36400.0
2013-04-01 14:30:00,19.39,19.4,19.38,19.38,42000.0,13.9983,14.0055,13.9911,13.9911,42000.0
2013-04-01 14:35:00,19.38,19.39,19.38,19.38,13200.0,13.9911,13.9983,13.9911,13.9911,13200.0
2013-04-01 14:40:00,19.38,19.39,19.38,19.38,12400.0,13.9911,13.9983,13.9911,13.9911,12400.0
2013-04-01 14:45:00,19.38,19.39,19.38,19.38,24400.0,13.9911,13.9983,13.9911,13.9911,24400.0
2013-04-01 14:50:00,19.38,19.39,19.38,19.38,14000.0,13.9911,13.9983,13.9911,13.9911,14000.0
2013-04-01 14:55:00,19.38,19.38,19.37,19.37,26400.0,13.9911,13.9911,13.9839,13.9839,26400.0
2013-04-01 15:00:00,19.37,19.38,19.36,19.37,56000.0,13.9839,13.9911,13.9767,13.9839,56000.0
2013-04-01 15:05:00,19.37,19.38,19.36,19.37,58000.0,13.9839,13.9911,13.9767,13.9839,58000.0
2013-04-01 15:10:00,19.37,19.38,19.36,19.36,44000.0,13.9839,13.9911,13.9767,13.9767,44000.0
2013-04-01 15:15:00,19.36,19.36,19.33,19.33,49600.0,13.9767,13.9767,13.955,13.955,49600.0
2013-04-01 15:20:00,19.34,19.35,19.33,19.34,45600.0,13.9622,13.9694,13.955,13.9622,45600.0
2013-04-01 15:25:00,19.34,19.35,19.33,19.34,53200.0,13.9622,13.9694,13.955,13.9622,53200.0
2013-04-01 15:30:00,19.34,19.36,19.33,19.34,60800.0,13.9622,13.9767,13.955,13.9622,60800.0
2013-04-01 15:35:00,19.33,19.34,19.33,19.34,54400.0,13.955,13.9622,13.955,13.9622,54400.0
2013-04-01 15:40:00,19.34,19.35,19.33,19.35,62400.0,13.9622,13.9694,13.955,13.9694,62400.0
2013-04-01 15:45:00,19.35,19.36,19.35,19.35,82800.0,13.9694,13.9767,13.9694,13.9694,82800.0
2013-04-01 15:50:00,19.35,19.36,19.34,19.35,88000.0,13.9694,13.9767,13.9622,13.9694,88000.0
2013-04-01 15:55:00,19.35,19.36,19.35,19.36,230000.0,13.9694,13.9767,13.9694,13.9767,230000.0
2013-04-02 09:30:00,19.43,19.44,19.42,19.43,86800.0,14.0272,14.0344,14.02,14.0272,86800.0
2013-04-02 09:35:00,19.44,19.46,19.43,19.45,99600.0,14.0344,14.0488,14.0272,14.0416,99600.0
2013-04-02 09:40:00,19.45,19.5,19.44,19.48,28400.0,14.0416,14.0777,14.0344,14.0633,28400.0
2013-04-02 09:45:00,19.48,19.5,19.45,19.49,34400.0,14.0633,14.0777,14.0416,14.0705,34400.0
2013-04-02 09:50:00,19.49,19.5,19.46,19.46,32400.0,14.0705,14.0777,14.0488,14.0488,32400.0
2013-04-02 09:55:00,19.47,19.48,19.46,19.47,26800.0,14.0561,14.0633,14.0488,14.0561,26800.0
2013-04-02 10:00:00,19.47,19.48,19.46,19.46,40400.0,14.0561,14.0633,14.0488,14.0488,40400.0
2013-04-02 10:05:00,19.46,19.49,19.46,19.49,45600.0,14.0488,14.0705,14.0488,14.0705,45600.0
2013-04-02 10:10:00,19.48,19.49,19.48,19.49,44000.0,14.0633,14.0705,14.0633,14.0705,44000.0
2013-04-02 10:15:00,19.49,19.5,19.47,19.49,36800.0,14.0705,14.0777,14.0561,14.0705,36800.0
2013-04-02 10:20:00,19.49,19.5,19.49,19.5,42000.0,14.0705,14.0777,14.0705,14.0777,42000.0
2013-04-02 10:25:00,19.5,19.51,19.5,19.5,74000.0,14.0777,14.0849,14.0777,14.0777,74000.0
2013-04-02 10:30:00,19.5,19.5,19.49,19.49,17600.0,14.0777,14.0777,14.0705,14.0705,17600.0
2013-04-02 10:35:00,19.49,19.49,19.48,19.49,22000.0,14.0705,14.0705,14.0633,14.0705,22000.0
2013-04-02 10:40:00,19.49,19.49,19.46,19.47,35200.0,14.0705,14.0705,14.0488,14.0561,35200.0
2013-04-02 10:45:00,19.47,19.48,19.46,19.46,60400.0,14.0561,14.0633,14.0488,14.0488,60400.0
2013-04-02 10:50:00,19.46,19.47,19.46,19.47,29600.0,14.0488,14.0561,14.0488,14.0561,29600.0
2013-04-02 10:55:00,19.47,19.47,19.45,19.45,24400.0,14.0561,14.0561,14.0416,14.0416,24400.0
2013-04-02 11:00:00,19.45,19.46,19.44,19.45,40400.0,14.0416,14.0488,14.0344,14.0416,40400.0
2013-04-02 11:05:00,19.45,19.45,19.44,19.45,63600.0,14.0416,14.0416,14.0344,14.0416,63600.0
2013-04-02 11:10:00,19.45,19.45,19.44,19.44,46800.0,14.0416,14.0416,14.0344,14.0344,46800.0
2013-04-02 11:15:00,19.44,19.45,19.44,19.45,34400.0,14.0344,14.0416,14.0344,14.0416,34400.0
2013-04-02 11:20:00,19.44,19.45,19.44,19.45,36000.0,14.0344,14.0416,14.0344,14.0416,36000.0
2013-04-02 11:25:00,19.45,19.45,19.43,19.43,31600.0,14.0416,14.0416,14.0272,14.0272,31600.0
2013-04-02 11:30:00,19.44,19.45,19.43,19.45,125600.0,14.0344,14.0416,14.0272,14.0416,125600.0
2013-04-02 11:35:00,19.45,19.45,19.43,19.43,65200.0,14.0416,14.0416,14.0272,14.0272,65200.0
2013-04-02 11:40:00,19.43,19.44,19.43,19.43,63600.0,14.0272,14.0344,14.0272,14.0272,63600.0
2013-04-02 11:45:00,19.43,19.43,19.42,19.43,30800.0,14.0272,14.0272,14.02,14.0272,30800.0
2013-04-02 11:50:00,19.43,19.43,19.43,19.43,13200.0,14.0272,14.0272,14.0272,14.0272,13200.0
2013-04-02 11:55:00,19.44,19.45,19.44,19.45,31600.0,14.0344,14.0416,14.0344,14.0416,31600.0
2013-04-02 12:00:00,19.46,19.46,19.45,19.46,20000.0,14.0488,14.0488,14.0416,14.0488,20000.0
2013-04-02 12:05:00,19.46,19.47,19.46,19.46,14400.0,14.0488,14.0561,14.0488,14.0488,14400.0
2013-04-02 12:10:00,19.46,19.46,19.45,19.46,22000.0,14.0488,14.0488,14.0416,14.0488,22000.0
2013-04-02 12:15:00,19.46,19.47,19.45,19.45,24000.0,14.0488,14.0561,14.0416,14.0416,24000.0
2013-04-02 12:20:00,19.45,19.46,19.45,19.45,217600.0,14.0416,14.0488,14.0416,14.0416,217600.0
2013-04-02 12:25:00,19.46,19.46,19.45,19.45,20000.0,14.0488,14.0488,14.0416,14.0416,20000.0
2013-04-02 12:30:00,19.45,19.46,19.45,19.46,12000.0,14.0416,14.0488,14.0416,14.0488,12000.0
2013-04-02 12:35:00,19.46,19.46,19.45,19.45,24000.0,14.0488,14.0488,14.0416,14.0416,24000.0
2013-04-02 12:40:00,19.45,19.45,19.45,19.45,8000.0,14.0416,14.0416,14.0416,14.0416,8000.0
2013-04-02 12:45:00,19.45,19.45,19.45,19.45,37200.0,14.0416,14.0416,14.0416,14.0416,37200.0
2013-04-02 12:50:00,19.45,19.46,19.45,19.46,12400.0,14.0416,14.0488,14.0416,14.0488,12400.0
2013-04-02 12:55:00,19.46,19.47,19.46,19.47,46000.0,14.0488,14.0561,14.0488,14.0561,46000.0
2013-04-02 13:00:00,19.48,19.48,19.47,19.48,26000.0,14.0633,14.0633,14.0561,14.0633,26000.0
2013-04-02 13:05:00,19.48,19.48,19.47,19.47,36800.0,14.0633,14.0633,14.0561,14.0561,36800.0
2013-04-02 13:10:00,19.47,19.47,19.47,19.47,27600.0,14.0561,14.0561,14.0561,14.0561,27600.0
2013-04-02 13:15:00,19.47,19.48,19.47,19.47,32800.0,14.0561,14.0633,14.0561,14.0561,32800.0
2013-04-02 13:20:00,19.47,19.47,19.47,19.47,13200.0,14.0561,14.0561,14.0561,14.0561,13200.0
2013-04-02 13:25:00,19.47,19.48,19.46,19.46,35600.0,14.0561,14.0633,14.0488,14.0488,35600.0
2013-04-02 13:30:00,19.47,19.49,19.47,19.49,62400.0,14.0561,14.0705,14.0561,14.0705,62400.0
2013-04-02 13:35:00,19.49,19.49,19.49,19.49,17600.0,14.0705,14.0705,14.0705,14.0705,17600.0
2013-04-02 13:40:00,19.49,19.49,19.49,19.49,24000.0,14.0705,14.0705,14.0705,14.0705,24000.0
2013-04-02 13:45:00,19.49,19.5,19.49,19.49,46400.0,14.0705,14.0777,14.0705,14.0705,46400.0
2013-04-02 13:50:00,19.49,19.49,19.48,19.49,31600.0,14.0705,14.0705,14.0633,14.0705,31600.0
2013-04-02 13:55:00,19.48,19.48,19.47,19.48,23600.0,14.0633,14.0633,14.0561,14.0633,23600.0
2013-04-02 14:00:00,19.47,19.48,19.47,19.48,18400.0,14.0561,14.0633,14.0561,14.0633,18400.0
2013-04-02 14:05:00,19.48,19.48,19.48,19.48,41200.0,14.0633,14.0633,14.0633,14.0633,41200.0
2013-04-02 14:10:00,19.48,19.49,19.48,19.49,39600.0,14.0633,14.0705,14.0633,14.0705,39600.0
2013-04-02 14:15:00,19.49,19.49,19.48,19.49,32400.0,14.0705,14.0705,14.0633,14.0705,32400.0
2013-04-02 14:20:00,19.49,19.49,19.49,19.49,56000.0,14.0705,14.0705,14.0705,14.0705,56000.0
2013-04-02 14:25:00,19.49,19.5,19.48,19.49,100800.0,14.0705,14.0777,14.0633,14.0705,100800.0
2013-04-02 14:30:00,19.49,19.49,19.48,19.48,68400.0,14.0705,14.0705,14.0633,14.0633,68400.0
2013-04-02 14:35:00,19.48,19.5,19.48,19.49,281600.0,14.0633,14.0777,14.0633,14.0705,281600.0
2013-04-02 14:40:00,19.49,19.5,19.48,19.49,41200.0,14.0705,14.0777,14.0633,14.0705,41200.0
2013-04-02 14:45:00,19.49,19.51,19.49,19.5,116000.0,14.0705,14.0849,14.0705,14.0777,116000.0
2013-04-02 14:50:00,19.5,19.53,19.5,19.52,100800.0,14.0777,14.0994,14.0777,14.0922,100800.0
2013-04-02 14:55:00,19.52,19.54,19.52,19.53,104800.0,14.0922,14.1066,14.0922,14.0994,104800.0
2013-04-02 15:00:00,19.53,19.55,19.53,19.55,138000.0,14.0994,14.1138,14.0994,14.1138,138000.0
2013-04-02 15:05:00,19.55,19.56,19.55,19.55,87200.0,14.1138,14.121,14.1138,14.1138,87200.0
2013-04-02 15:10:00,19.55,19.55,19.52,19.53,37600.0,14.1138,14.1138,14.0922,14.0994,37600.0
2013-04-02 15:15:00,19.53,19.53,19.51,19.51,22000.0,14.0994,14.0994,14.0849,14.0849,22000.0
2013-04-02 15:20:00,19.51,19.52,19.49,19.49,76000.0,14.0849,14.0922,14.0705,14.0705,76000.0
2013-04-02 15:25:00,19.49,19.51,19.49,19.5,74000.0,14.0705,14.0849,14.0705,14.0777,74000.0
2013-04-02 15:30:00,19.5,19.51,19.5,19.51,53200.0,14.0777,14.0849,14.0777,14.0849,53200.0
2013-04-02 15:35:00,19.51,19.51,19.5,19.5,52400.0,14.0849,14.0849,14.0777,14.0777,52400.0
2013-04-02 15:40:00,19.5,19.5,19.47,19.47,60000.0,14.0777,14.0777,14.0561,14.0561,60000.0
2013-04-02 15:45:00,19.47,19.5,19.47,19.5,132000.0,14.0561,14.0777,14.0561,14.0777,132000.0
2013-04-02 15:50:00,19.5,19.52,19.5,19.51,108400.0,14.0777,14.0922,14.0777,14.0849,108400.0
2013-04-02 15:55:00,19.51,19.54,19.5,19.54,480000.0,14.0849,14.1066,14.0777,14.1066,480000.0
2013-04-03 09:30:00,19.82,19.83,19.71,19.81,309600.0,14.3087,14.316,14.2293,14.3015,309600.0
2013-04-03 09:35:00,19.8,19.81,19.7,19.71,140000.0,14.2943,14.3015,14.2221,14.2293,140000.0
2013-04-03 09:40:00,19.71,19.71,19.68,19.69,69600.0,14.2293,14.2293,14.2077,14.2149,69600.0
2013-04-03 09:45:00,19.69,19.7,19.64,19.68,108400.0,14.2149,14.2221,14.1788,14.2077,108400.0
2013-04-03 09:50:00,19.68,19.7,19.67,19.7,86000.0,14.2077,14.2221,14.2005,14.2221,86000.0
2013-04-03 09:55:00,19.7,19.71,19.68,19.71,74400.0,14.2221,14.2293,14.2077,14.2293,74400.0
2013-04-03 10:00:00,19.7,19.73,19.65,19.67,114400.0,14.2221,14.2438,14.186,14.2005,114400.0
2013-04-03 10:05:00,19.66,19.68,19.66,19.68,62400.0,14.1932,14.2077,14.1932,14.2077,62400.0
2013-04-03 10:10:00,19.68,19.68,19.66,19.67,80000.0,14.2077,14.2077,14.1932,14.2005,80000.0
2013-04-03 10:15:00,19.67,19.7,19.67,19.7,64800.0,14.2005,14.2221,14.2005,14.2221,64800.0
2013-04-03 10:20:00,19.69,19.7,19.68,19.69,58000.0,14.2149,14.2221,14.2077,14.2149,58000.0
2013-04-03 10:25:00,19.69,19.7,19.68,19.7,87600.0,14.2149,14.2221,14.2077,14.2221,87600.0
2013-04-03 10:30:00,19.7,19.72,19.69,19.72,105600.0,14.2221,14.2366,14.2149,14.2366,105600.0
2013-04-03 10:35:00,19.71,19.72,19.7,19.71,94000.0,14.2293,14.2366,14.2221,14.2293,94000.0
2013-04-03 10:40:00,19.71,19.73,19.71,19.72,55600.0,14.2293,14.2438,14.2293,14.2366,55600.0
2013-04-03 10:45:00,19.72,19.72,19.7,19.7,89600.0,14.2366,14.2366,14.2221,14.2221,89600.0
2013-04-03 10:50:00,19.7,19.7,19.69,19.69,99600.0,14.2221,14.2221,14.2149,14.2149,99600.0
2013-04-03 10:55:00,19.69,19.69,19.64,19.64,67200.0,14.2149,14.2149,14.1788,14.1788,67200.0
2013-04-03 11:00:00,19.64,19.66,19.64,19.65,64800.0,14.1788,14.1932,14.1788,14.186,64800.0
2013-04-03 11:05:00,19.65,19.66,19.63,19.64,68000.0,14.186,14.1932,14.1716,14.1788,68000.0
2013-04-03 11:10:00,19.64,19.64,19.61,19.61,74800.0,14.1788,14.1788,14.1571,14.1571,74800.0
2013-04-03 11:15:00,19.61,19.61,19.59,19.59,52800.0,14.1571,14.1571,14.1427,14.1427,52800.0
2013-04-03 11:20:00,19.59,19.6,19.58,19.59,96400.0,14.1427,14.1499,14.1355,14.1427,96400.0
2013-04-03 11:25:00,19.59,19.6,19.59,19.59,49200.0,14.1427,14.1499,14.1427,14.1427,49200.0
2013-04-03 11:30:00,19.59,19.61,19.59,19.6,40800.0,14.1427,14.1571,14.1427,14.1499,40800.0
2013-04-03 11:35:00,19.6,19.62,19.6,19.62,59600.0,14.1499,14.1644,14.1499,14.1644,59600.0
2013-04-03 11:40:00,19.62,19.62,19.61,19.62,54800.0,14.1644,14.1644,14.1571,14.1644,54800.0
2013-04-03 11:45:00,19.62,19.63,19.62,19.63,47600.0,14.1644,14.1716,14.1644,14.1716,47600.0
2013-04-03 11:50:00,19.63,19.63,19.62,19.62,52400.0,14.1716,14.1716,14.1644,14.1644,52400.0
2013-04-03 11:55:00,19.63,19.64,19.63,19.63,26400.0,14.1716,14.1788,14.1716,14.1716,26400.0
2013-04-03 12:00:00,19.63,19.63,19.63,19.63,45200.0,14.1716,14.1716,14.1716,14.1716,45200.0
2013-04-03 12:05:00,19.63,19.63,19.61,19.62,31600.0,14.1716,14.1716,14.1571,14.1644,31600.0
2013-04-03 12:10:00,19.62,19.63,19.61,19.62,49600.0,14.1644,14.1716,14.1571,14.1644,49600.0
2013-04-03 12:15:00,19.62,19.63,19.61,19.63,38000.0,14.1644,14.1716,14.1571,14.1716,38000.0
2013-04-03 12:20:00,19.63,19.63,19.62,19.63,20800.0,14.1716,14.1716,14.1644,14.1716,20800.0
2013-04-03 12:25:00,19.62,19.63,19.62,19.62,18000.0,14.1644,14.1716,14.1644,14.1644,18000.0
2013-04-03 12:30:00,19.62,19.64,19.62,19.64,40800.0,14.1644,14.1788,14.1644,14.1788,40800.0
2013-04-03 12:35:00,19.64,19.64,19.64,19.64,41600.0,14.1788,14.1788,14.1788,14.1788,41600.0
2013-04-03 12:40:00,19.64,19.64,19.63,19.63,98800.0,14.1788,14.1788,14.1716,14.1716,98800.0
2013-04-03 12:45:00,19.63,19.63,19.62,19.63,44800.0,14.1716,14.1716,14.1644,14.1716,44800.0
2013-04-03 12:50:00,19.63,19.64,19.62,19.64,58800.0,14.1716,14.1788,14.1644,14.1788,58800.0
2013-04-03 12:55:00,19.64,19.65,19.64,19.65,62400.0,14.1788,14.186,14.1788,14.186,62400.0
2013-04-03 13:00:00,19.65,19.66,19.65,19.66,75200.0,14.186,14.1932,14.186,14.1932,75200.0
2013-04-03 13:05:00,19.66,19.67,19.66,19.67,166400.0,14.1932,14.2005,14.1932,14.2005,166400.0
2013-04-03 13:10:00,19.66,19.67,19.66,19.67,49600.0,14.1932,14.2005,14.1932,14.2005,49600.0
2013-04-03 13:15:00,19.67,19.67,19.66,19.67,171200.0,14.2005,14.2005,14.1932,14.2005,171200.0
2013-04-03 13:20:00,19.67,19.68,19.67,19.68,58800.0,14.2005,14.2077,14.2005,14.2077,58800.0
2013-04-03 13:25:00,19.68,19.68,19.66,19.66,74400.0,14.2077,14.2077,14.1932,14.1932,74400.0
2013-04-03 13:30:00,19.66,19.67,19.66,19.67,62000.0,14.1932,14.2005,14.1932,14.2005,62000.0
2013-04-03 13:35:00,19.66,19.66,19.64,19.64,82400.0,14.1932,14.1932,14.1788,14.1788,82400.0
2013-04-03 13:40:00,19.64,19.66,19.64,19.65,68400.0,14.1788,14.1932,14.1788,14.186,68400.0
2013-04-03 13:45:00,19.65,19.65,19.64,19.65,85600.0,14.186,14.186,14.1788,14.186,85600.0
2013-04-03 13:50:00,19.65,19.65,19.64,19.65,53200.0,14.186,14.186,14.1788,14.186,53200.0
2013-04-03 13:55:00,19.65,19.65,19.64,19.64,47200.0,14.186,14.186,14.1788,14.1788,47200.0
2013-04-03 14:00:00,19.64,19.66,19.64,19.66,82800.0,14.1788,14.1932,14.1788,14.1932,82800.0
2013-04-03 14:05:00,19.65,19.67,19.65,19.66,388800.0,14.186,14.2005,14.186,14.1932,388800.0
2013-04-03 14:10:00,19.67,19.67,19.64,19.64,76000.0,14.2005,14.2005,14.1788,14.1788,76000.0
2013-04-03 14:15:00,19.65,19.65,19.63,19.63,40800.0,14.186,14.186,14.1716,14.1716,40800.0
2013-04-03 14:20:00,19.64,19.65,19.63,19.63,85600.0,14.1788,14.186,14.1716,14.1716,85600.0
2013-04-03 14:25:00,19.63,19.63,19.62,19.62,43600.0,14.1716,14.1716,14.1644,14.1644,43600.0
2013-04-03 14:30:00,19.62,19.63,19.61,19.63,51600.0,14.1644,14.1716,14.1571,14.1716,51600.0
2013-04-03 14:35:00,19.62,19.63,19.61,19.63,46800.0,14.1644,14.1716,14.1571,14.1716,46800.0
2013-04-03 14:40:00,19.62,19.63,19.61,19.61,75200.0,14.1644,14.1716,14.1571,14.1571,75200.0
2013-04-03 14:45:00,19.62,19.63,19.61,19.63,56800.0,14.1644,14.1716,14.1571,14.1716,56800.0
2013-04-03 14:50:00,19.63,19.63,19.61,19.62,60000.0,14.1716,14.1716,14.1571,14.1644,60000.0
2013-04-03 14:55:00,19.62,19.62,19.6,19.6,46400.0,14.1644,14.1644,14.1499,14.1499,46400.0
2013-04-03 15:00:00,19.6,19.61,19.6,19.61,76800.0,14.1499,14.1571,14.1499,14.1571,76800.0
2013-04-03 15:05:00,19.61,19.61,19.59,19.59,67200.0,14.1571,14.1571,14.1427,14.1427,67200.0
2013-04-03 15:10:00,19.58,19.61,19.58,19.6,266000.0,14.1355,14.1571,14.1355,14.1499,266000.0
2013-04-03 15:15:00,19.6,19.61,19.59,19.59,173200.0,14.1499,14.1571,14.1427,14.1427,173200.0
2013-04-03 15:20:00,19.59,19.59,19.57,19.58,107600.0,14.1427,14.1427,14.1283,14.1355,107600.0
2013-04-03 15:25:00,19.58,19.59,19.58,19.59,27600.0,14.1355,14.1427,14.1355,14.1427,27600.0
2013-04-03 15:30:00,19.58,19.59,19.57,19.57,62800.0,14.1355,14.1427,14.1283,14.1283,62800.0
2013-04-03 15:35:00,19.57,19.57,19.55,19.56,74400.0,14.1283,14.1283,14.1138,14.121,74400.0
2013-04-03 15:40:00,19.56,19.6,19.56,19.59,96800.0,14.121,14.1499,14.121,14.1427,96800.0
2013-04-03 15:45:00,19.59,19.61,19.58,19.6,158000.0,14.1427,14.1571,14.1355,14.1499,158000.0
2013-04-03 15:50:00,19.6,19.61,19.6,19.6,149600.0,14.1499,14.1571,14.1499,14.1499,149600.0
2013-04-03 15:55:00,19.6,19.62,19.58,19.58,285600.0,14.1499,14.1644,14.1355,14.1355,285600.0
2013-04-04 09:30:00,19.63,19.72,19.6,19.69,114400.0,14.1716,14.2366,14.1499,14.2149,114400.0
2013-04-04 09:35:00,19.69,19.72,19.65,19.7,31600.0,14.2149,14.2366,14.186,14.2221,31600.0
2013-04-04 09:40:00,19.69,19.72,19.69,19.71,79200.0,14.2149,14.2366,14.2149,14.2293,79200.0
2013-04-04 09:45:00,19.71,19.73,19.69,19.72,86800.0,14.2293,14.2438,14.2149,14.2366,86800.0
2013-04-04 09:50:00,19.72,19.74,19.72,19.73,50000.0,14.2366,14.251,14.2366,14.2438,50000.0
2013-04-04 09:55:00,19.73,19.76,19.73,19.75,66000.0,14.2438,14.2654,14.2438,14.2582,66000.0
2013-04-04 10:00:00,19.75,19.77,19.75,19.76,72000.0,14.2582,14.2726,14.2582,14.2654,72000.0
2013-04-04 10:05:00,19.76,19.77,19.76,19.76,57600.0,14.2654,14.2726,14.2654,14.2654,57600.0
2013-04-04 10:10:00,19.76,19.77,19.75,19.76,80800.0,14.2654,14.2726,14.2582,14.2654,80800.0
2013-04-04 10:15:00,19.75,19.76,19.74,19.75,59600.0,14.2582,14.2654,14.251,14.2582,59600.0
2013-04-04 10:20:00,19.75,19.75,19.73,19.74,360400.0,14.2582,14.2582,14.2438,14.251,360400.0
2013-04-04 10:25:00,19.75,19.75,19.71,19.73,62000.0,14.2582,14.2582,14.2293,14.2438,62000.0
2013-04-04 10:30:00,19.72,19.73,19.71,19.72,58400.0,14.2366,14.2438,14.2293,14.2366,58400.0
2013-04-04 10:35:00,19.72,19.75,19.71,19.71,124000.0,14.2366,14.2582,14.2293,14.2293,124000.0
2013-04-04 10:40:00,19.71,19.75,19.71,19.75,65600.0,14.2293,14.2582,14.2293,14.2582,65600.0
2013-04-04 10:45:00,19.75,19.75,19.74,19.75,40800.0,14.2582,14.2582,14.251,14.2582,40800.0
2013-04-04 10:50:00,19.75,19.76,19.74,19.75,100800.0,14.2582,14.2654,14.251,14.2582,100800.0
2013-04-04 10:55:00,19.75,19.77,19.75,19.77,82000.0,14.2582,14.2726,14.2582,14.2726,82000.0
2013-04-04 11:00:00,19.77,19.78,19.76,19.77,101600.0,14.2726,14.2799,14.2654,14.2726,101600.0
2013-04-04 11:05:00,19.77,19.78,19.76,19.77,67600.0,14.2726,14.2799,14.2654,14.2726,67600.0
2013-04-04 11:10:00,19.77,19.79,19.77,19.79,67200.0,14.2726,14.2871,14.2726,14.2871,67200.0
2013-04-04 11:15:00,19.79,19.8,19.79,19.79,71200.0,14.2871,14.2943,14.2871,14.2871,71200.0
2013-04-04 11:20:00,19.79,19.79,19.78,19.79,47600.0,14.2871,14.2871,14.2799,14.2871,47600.0
2013-04-04 11:25:00,19.79,19.8,19.78,19.8,66800.0,14.2871,14.2943,14.2799,14.2943,66800.0
2013-04-04 11:30:00,19.8,19.8,19.78,19.79,162000.0,14.2943,14.2943,14.2799,14.2871,162000.0
2013-04-04 11:35:00,19.79,19.8,19.79,19.79,130400.0,14.2871,14.2943,14.2871,14.2871,130400.0
2013-04-04 11:40:00,19.79,19.85,19.79,19.83,406000.0,14.2871,14.3304,14.2871,14.316,406000.0
2013-04-04 11:45:00,19.83,19.84,19.82,19.84,112800.0,14.316,14.3232,14.3087,14.3232,112800.0
2013-04-04 11:50:00,19.84,19.84,19.82,19.83,69200.0,14.3232,14.3232,14.3087,14.316,69200.0
2013-04-04 11:55:00,19.83,19.84,19.81,19.81,106800.0,14.316,14.3232,14.3015,14.3015,106800.0
2013-04-04 12:00:00,19.81,19.81,19.79,19.81,96400.0,14.3015,14.3015,14.2871,14.3015,96400.0
2013-04-04 12:05:00,19.81,19.81,19.79,19.81,74400.0,14.3015,14.3015,14.2871,14.3015,74400.0
2013-04-04 12:10:00,19.81,19.82,19.8,19.82,43200.0,14.3015,14.3087,14.2943,14.3087,43200.0
2013-04-04 12:15:00,19.82,19.83,19.81,19.82,78000.0,14.3087,14.316,14.3015,14.3087,78000.0
2013-04-04 12:20:00,19.81,19.82,19.79,19.79,31600.0,14.3015,14.3087,14.2871,14.2871,31600.0
2013-04-04 12:25:00,19.79,19.82,19.79,19.81,96400.0,14.2871,14.3087,14.2871,14.3015,96400.0
2013-04-04 12:30:00,19.81,19.83,19.81,19.83,115600.0,14.3015,14.316,14.3015,14.316,115600.0
2013-04-04 12:35:00,19.82,19.84,19.82,19.84,127600.0,14.3087,14.3232,14.3087,14.3232,127600.0
2013-04-04 12:40:00,19.84,19.85,19.82,19.83,76800.0,14.3232,14.3304,14.3087,14.316,76800.0
2013-04-04 12:45:00,19.83,19.85,19.82,19.84,66800.0,14.316,14.3304,14.3087,14.3232,66800.0
2013-04-04 12:50:00,19.84,19.85,19.83,19.83,82000.0,14.3232,14.3304,14.316,14.316,82000.0
2013-04-04 12:55:00,19.83,19.85,19.83,19.85,100000.0,14.316,14.3304,14.316,14.3304,100000.0
2013-04-04 13:00:00,19.85,19.85,19.83,19.83,33200.0,14.3304,14.3304,14.316,14.316,33200.0
2013-04-04 13:05:00,19.83,19.83,19.81,19.81,26400.0,14.316,14.316,14.3015,14.3015,26400.0
2013-04-04 13:10:00,19.8,19.81,19.8,19.8,26800.0,14.2943,14.3015,14.2943,14.2943,26800.0
2013-04-04 13:15:00,19.81,19.81,19.79,19.8,48400.0,14.3015,14.3015,14.2871,14.2943,48400.0
2013-04-04 13:20:00,19.8,19.8,19.79,19.79,20800.0,14.2943,14.2943,14.2871,14.2871,20800.0
2013-04-04 13:25:00,19.79,19.8,19.79,19.79,43600.0,14.2871,14.2943,14.2871,14.2871,43600.0
2013-04-04 13:30:00,19.79,19.79,19.78,19.79,30800.0,14.2871,14.2871,14.2799,14.2871,30800.0
2013-04-04 13:35:00,19.78,19.83,19.78,19.82,188000.0,14.2799,14.316,14.2799,14.3087,188000.0
2013-04-04 13:40:00,19.82,19.85,19.82,19.83,234800.0,14.3087,14.3304,14.3087,14.316,234800.0
2013-04-04 13:45:00,19.82,19.83,19.81,19.81,47600.0,14.3087,14.316,14.3015,14.3015,47600.0
2013-04-04 13:50:00,19.81,19.81,19.8,19.8,25200.0,14.3015,14.3015,14.2943,14.2943,25200.0
2013-04-04 13:55:00,19.8,19.81,19.8,19.81,38400.0,14.2943,14.3015,14.2943,14.3015,38400.0
2013-04-04 14:00:00,19.81,19.81,19.8,19.8,41600.0,14.3015,14.3015,14.2943,14.2943,41600.0
2013-04-04 14:05:00,19.8,19.81,19.79,19.79,32000.0,14.2943,14.3015,14.2871,14.2871,32000.0
2013-04-04 14:10:00,19.8,19.8,19.79,19.79,28000.0,14.2943,14.2943,14.2871,14.2871,28000.0
2013-04-04 14:15:00,19.79,19.81,19.79,19.8,138400.0,14.2871,14.3015,14.2871,14.2943,138400.0
2013-04-04 14:20:00,19.79,19.81,19.79,19.8,62400.0,14.2871,14.3015,14.2871,14.2943,62400.0
2013-04-04 14:25:00,19.8,19.81,19.8,19.8,46000.0,14.2943,14.3015,14.2943,14.2943,46000.0
2013-04-04 14:30:00,19.8,19.8,19.8,19.8,25200.0,14.2943,14.2943,14.2943,14.2943,25200.0
2013-04-04 14:35:00,19.8,19.8,19.79,19.79,36800.0,14.2943,14.2943,14.2871,14.2871,36800.0
2013-04-04 14:40:00,19.79,19.8,19.79,19.8,28800.0,14.2871,14.2943,14.2871,14.2943,28800.0
2013-04-04 14:45:00,19.8,19.81,19.8,19.81,46800.0,14.2943,14.3015,14.2943,14.3015,46800.0
2013-04-04 14:50:00,19.81,19.81,19.8,19.81,63600.0,14.3015,14.3015,14.2943,14.3015,63600.0
2013-04-04 14:55:00,19.81,19.81,19.8,19.8,43600.0,14.3015,14.3015,14.2943,14.2943,43600.0
2013-04-04 15:00:00,19.8,19.81,19.8,19.81,46400.0,14.2943,14.3015,14.2943,14.3015,46400.0
2013-04-04 15:05:00,19.81,19.81,19.8,19.8,52000.0,14.3015,14.3015,14.2943,14.2943,52000.0
2013-04-04 15:10:00,19.8,19.82,19.8,19.82,56400.0,14.2943,14.3087,14.2943,14.3087,56400.0
2013-04-04 15:15:00,19.82,19.82,19.79,19.79,78800.0,14.3087,14.3087,14.2871,14.2871,78800.0
2013-04-04 15:20:00,19.79,19.79,19.77,19.78,83200.0,14.2871,14.2871,14.2726,14.2799,83200.0
2013-04-04 15:25:00,19.78,19.78,19.77,19.77,71600.0,14.2799,14.2799,14.2726,14.2726,71600.0
2013-04-04 15:30:00,19.77,19.78,19.77,19.77,70000.0,14.2726,14.2799,14.2726,14.2726,70000.0
2013-04-04 15:35:00,19.77,19.8,19.77,19.79,94400.0,14.2726,14.2943,14.2726,14.2871,94400.0
2013-04-04 15:40:00,19.79,19.81,19.79,19.81,75600.0,14.2871,14.3015,14.2871,14.3015,75600.0
2013-04-04 15:45:00,19.81,19.82,19.81,19.81,124000.0,14.3015,14.3087,14.3015,14.3015,124000.0
2013-04-04 15:50:00,19.81,19.84,19.81,19.84,114400.0,14.3015,14.3232,14.3015,14.3232,114400.0
2013-04-04 15:55:00,19.84,19.84,19.81,19.81,412400.0,14.3232,14.3232,14.3015,14.3015,412400.0
2013-04-05 09:30:00,19.63,19.79,19.63,19.77,141600.0,14.1716,14.2871,14.1716,14.2726,141600.0
2013-04-05 09:35:00,19.75,19.79,19.7,19.78,81200.0,14.2582,14.2871,14.2221,14.2799,81200.0
2013-04-05 09:40:00,19.77,19.78,19.74,19.75,24000.0,14.2726,14.2799,14.251,14.2582,24000.0
2013-04-05 09:45:00,19.75,19.77,19.74,19.74,44400.0,14.2582,14.2726,14.251,14.251,44400.0
2013-04-05 09:50:00,19.74,19.74,19.69,19.73,48800.0,14.251,14.251,14.2149,14.2438,48800.0
2013-04-05 09:55:00,19.72,19.74,19.71,19.72,34800.0,14.2366,14.251,14.2293,14.2366,34800.0
2013-04-05 10:00:00,19.72,19.73,19.71,19.73,48000.0,14.2366,14.2438,14.2293,14.2438,48000.0
2013-04-05 10:05:00,19.73,19.73,19.69,19.71,59600.0,14.2438,14.2438,14.2149,14.2293,59600.0
2013-04-05 10:10:00,19.71,19.73,19.71,19.73,56800.0,14.2293,14.2438,14.2293,14.2438,56800.0
2013-04-05 10:15:00,19.73,19.73,19.7,19.71,39200.0,14.2438,14.2438,14.2221,14.2293,39200.0
2013-04-05 10:20:00,19.71,19.73,19.7,19.71,53600.0,14.2293,14.2438,14.2221,14.2293,53600.0
2013-04-05 10:25:00,19.71,19.73,19.71,19.73,47600.0,14.2293,14.2438,14.2293,14.2438,47600.0
2013-04-05 10:30:00,19.73,19.74,19.72,19.72,54800.0,14.2438,14.251,14.2366,14.2366,54800.0
2013-04-05 10:35:00,19.72,19.72,19.71,19.72,44400.0,14.2366,14.2366,14.2293,14.2366,44400.0
2013-04-05 10:40:00,19.72,19.73,19.71,19.71,34400.0,14.2366,14.2438,14.2293,14.2293,34400.0
2013-04-05 10:45:00,19.71,19.71,19.69,19.71,35200.0,14.2293,14.2293,14.2149,14.2293,35200.0
2013-04-05 10:50:00,19.71,19.73,19.7,19.73,23600.0,14.2293,14.2438,14.2221,14.2438,23600.0
2013-04-05 10:55:00,19.73,19.73,19.71,19.71,36400.0,14.2438,14.2438,14.2293,14.2293,36400.0
2013-04-05 11:00:00,19.71,19.74,19.71,19.73,54400.0,14.2293,14.251,14.2293,14.2438,54400.0
2013-04-05 11:05:00,19.73,19.75,19.72,19.74,66400.0,14.2438,14.2582,14.2366,14.251,66400.0
2013-04-05 11:10:00,19.73,19.75,19.73,19.74,40400.0,14.2438,14.2582,14.2438,14.251,40400.0
2013-04-05 11:15:00,19.75,19.75,19.73,19.73,31200.0,14.2582,14.2582,14.2438,14.2438,31200.0
2013-04-05 11:20:00,19.73,19.73,19.71,19.72,26800.0,14.2438,14.2438,14.2293,14.2366,26800.0
2013-04-05 11:25:00,19.72,19.73,19.71,19.73,39200.0,14.2366,14.2438,14.2293,14.2438,39200.0
2013-04-05 11:30:00,19.73,19.74,19.72,19.73,51200.0,14.2438,14.251,14.2366,14.2438,51200.0
2013-04-05 11:35:00,19.74,19.74,19.72,19.72,16400.0,14.251,14.251,14.2366,14.2366,16400.0
2013-04-05 11:40:00,19.72,19.75,19.72,19.75,16800.0,14.2366,14.2582,14.2366,14.2582,16800.0
2013-04-05 11:45:00,19.75,19.75,19.75,19.75,26000.0,14.2582,14.2582,14.2582,14.2582,26000.0
2013-04-05 11:50:00,19.75,19.75,19.73,19.73,34000.0,14.2582,14.2582,14.2438,14.2438,34000.0
2013-04-05 11:55:00,19.73,19.74,19.73,19.73,21200.0,14.2438,14.251,14.2438,14.2438,21200.0
2013-04-05 12:00:00,19.72,19.74,19.72,19.72,54000.0,14.2366,14.251,14.2366,14.2366,54000.0
2013-04-05 12:05:00,19.73,19.75,19.73,19.74,51200.0,14.2438,14.2582,14.2438,14.251,51200.0
2013-04-05 12:10:00,19.74,19.74,19.73,19.73,10400.0,14.251,14.251,14.2438,14.2438,10400.0
2013-04-05 12:15:00,19.73,19.75,19.73,19.74,46400.0,14.2438,14.2582,14.2438,14.251,46400.0
2013-04-05 12:20:00,19.74,19.75,19.73,19.73,41200.0,14.251,14.2582,14.2438,14.2438,41200.0
2013-04-05 12:25:00,19.73,19.73,19.72,19.73,18000.0,14.2438,14.2438,14.2366,14.2438,18000.0
2013-04-05 12:30:00,19.72,19.74,19.72,19.74,40400.0,14.2366,14.251,14.2366,14.251,40400.0
2013-04-05 12:35:00,19.73,19.74,19.73,19.73,1265600.0,14.2438,14.251,14.2438,14.2438,1265600.0
2013-04-05 12:40:00,19.73,19.75,19.73,19.75,76800.0,14.2438,14.2582,14.2438,14.2582,76800.0
2013-04-05 12:45:00,19.75,19.76,19.75,19.76,51600.0,14.2582,14.2654,14.2582,14.2654,51600.0
2013-04-05 12:50:00,19.76,19.76,19.75,19.75,24800.0,14.2654,14.2654,14.2582,14.2582,24800.0
2013-04-05 12:55:00,19.75,19.77,19.75,19.77,32400.0,14.2582,14.2726,14.2582,14.2726,32400.0
2013-04-05 13:00:00,19.76,19.76,19.76,19.76,38800.0,14.2654,14.2654,14.2654,14.2654,38800.0
2013-04-05 13:05:00,19.77,19.77,19.76,19.77,49200.0,14.2726,14.2726,14.2654,14.2726,49200.0
2013-04-05 13:10:00,19.77,19.78,19.77,19.78,64800.0,14.2726,14.2799,14.2726,14.2799,64800.0
2013-04-05 13:15:00,19.78,19.78,19.77,19.77,18000.0,14.2799,14.2799,14.2726,14.2726,18000.0
2013-04-05 13:20:00,19.77,19.78,19.77,19.78,48400.0,14.2726,14.2799,14.2726,14.2799,48400.0
2013-04-05 13:25:00,19.77,19.79,19.77,19.79,68000.0,14.2726,14.2871,14.2726,14.2871,68000.0
2013-04-05 13:30:00,19.79,19.8,19.78,19.78,94800.0,14.2871,14.2943,14.2799,14.2799,94800.0
2013-04-05 13:35:00,19.78,19.78,19.77,19.77,29200.0,14.2799,14.2799,14.2726,14.2726,29200.0
2013-04-05 13:40:00,19.78,19.79,19.78,19.79,54400.0,14.2799,14.2871,14.2799,14.2871,54400.0
2013-04-05 13:45:00,19.79,19.8,19.79,19.79,36000.0,14.2871,14.2943,14.2871,14.2871,36000.0
2013-04-05 13:50:00,19.79,19.81,19.79,19.81,26800.0,14.2871,14.3015,14.2871,14.3015,26800.0
2013-04-05 13:55:00,19.8,19.82,19.8,19.81,86000.0,14.2943,14.3087,14.2943,14.3015,86000.0
2013-04-05 14:00:00,19.81,19.82,19.81,19.82,34400.0,14.3015,14.3087,14.3015,14.3087,34400.0
2013-04-05 14:05:00,19.82,19.83,19.82,19.83,72000.0,14.3087,14.316,14.3087,14.316,72000.0
2013-04-05 14:10:00,19.83,19.83,19.81,19.81,52800.0,14.316,14.316,14.3015,14.3015,52800.0
2013-04-05 14:15:00,19.81,19.83,19.81,19.83,48800.0,14.3015,14.316,14.3015,14.316,48800.0
2013-04-05 14:20:00,19.83,19.84,19.82,19.84,39200.0,14.316,14.3232,14.3087,14.3232,39200.0
2013-04-05 14:25:00,19.84,19.85,19.84,19.85,56800.0,14.3232,14.3304,14.3232,14.3304,56800.0
2013-04-05 14:30:00,19.85,19.87,19.85,19.86,49200.0,14.3304,14.3448,14.3304,14.3376,49200.0
2013-04-05 14:35:00,19.86,19.88,19.86,19.87,54000.0,14.3376,14.3521,14.3376,14.3448,54000.0
2013-04-05 14:40:00,19.87,19.87,19.86,19.86,60400.0,14.3448,14.3448,14.3376,14.3376,60400.0
2013-04-05 14:45:00,19.86,19.88,19.86,19.88,79600.0,14.3376,14.3521,14.3376,14.3521,79600.0
2013-04-05 14:50:00,19.88,19.89,19.88,19.89,72800.0,14.3521,14.3593,14.3521,14.3593,72800.0
2013-04-05 14:55:00,19.88,19.89,19.88,19.88,56400.0,14.3521,14.3593,14.3521,14.3521,56400.0
2013-04-05 15:00:00,19.88,19.88,19.83,19.83,100000.0,14.3521,14.3521,14.316,14.316,100000.0
2013-04-05 15:05:00,19.83,19.84,19.83,19.84,53200.0,14.316,14.3232,14.316,14.3232,53200.0
2013-04-05 15:10:00,19.84,19.85,19.84,19.84,46000.0,14.3232,14.3304,14.3232,14.3232,46000.0
2013-04-05 15:15:00,19.84,19.86,19.84,19.85,62000.0,14.3232,14.3376,14.3232,14.3304,62000.0
2013-04-05 15:20:00,19.85,19.85,19.82,19.83,62400.0,14.3304,14.3304,14.3087,14.316,62400.0
2013-04-05 15:25:00,19.84,19.85,19.84,19.84,69200.0,14.3232,14.3304,14.3232,14.3232,69200.0
2013-04-05 15:30:00,19.84,19.84,19.83,19.84,64400.0,14.3232,14.3232,14.316,14.3232,64400.0
2013-04-05 15:35:00,19.84,19.86,19.83,19.85,94800.0,14.3232,14.3376,14.316,14.3304,94800.0
2013-04-05 15:40:00,19.85,19.87,19.85,19.86,74000.0,14.3304,14.3448,14.3304,14.3376,74000.0
2013-04-05 15:45:00,19.86,19.91,19.86,19.9,150000.0,14.3376,14.3737,14.3376,14.3665,150000.0
2013-04-05 15:50:00,19.9,19.91,19.89,19.89,200800.0,14.3665,14.3737,14.3593,14.3593,200800.0
2013-04-05 15:55:00,19.89,19.91,19.88,19.88,290400.0,14.3593,14.3737,14.3521,14.3521,290400.0
2013-04-08 09:30:00,19.86,19.9,19.69,19.79,251200.0,14.3376,14.3665,14.2149,14.2871,251200.0
2013-04-08 09:35:00,19.79,19.83,19.72,19.76,27600.0,14.2871,14.316,14.2366,14.2654,27600.0
2013-04-08 09:40:00,19.76,19.79,19.73,19.77,48800.0,14.2654,14.2871,14.2438,14.2726,48800.0
2013-04-08 09:45:00,19.77,19.82,19.76,19.82,60400.0,14.2726,14.3087,14.2654,14.3087,60400.0
2013-04-08 09:50:00,19.82,19.82,19.8,19.82,30800.0,14.3087,14.3087,14.2943,14.3087,30800.0
2013-04-08 09:55:00,19.82,19.83,19.81,19.82,32800.0,14.3087,14.316,14.3015,14.3087,32800.0
2013-04-08 10:00:00,19.82,19.83,19.8,19.83,73600.0,14.3087,14.316,14.2943,14.316,73600.0
2013-04-08 10:05:00,19.83,19.85,19.83,19.85,50000.0,14.316,14.3304,14.316,14.3304,50000.0
2013-04-08 10:10:00,19.85,19.88,19.85,19.85,52400.0,14.3304,14.3521,14.3304,14.3304,52400.0
2013-04-08 10:15:00,19.85,19.86,19.83,19.83,40800.0,14.3304,14.3376,14.316,14.316,40800.0
2013-04-08 10:20:00,19.83,19.86,19.83,19.86,24800.0,14.316,14.3376,14.316,14.3376,24800.0
2013-04-08 10:25:00,19.85,19.85,19.82,19.85,40800.0,14.3304,14.3304,14.3087,14.3304,40800.0
2013-04-08 10:30:00,19.85,19.85,19.83,19.83,46400.0,14.3304,14.3304,14.316,14.316,46400.0
2013-04-08 10:35:00,19.83,19.85,19.83,19.84,81600.0,14.316,14.3304,14.316,14.3232,81600.0
2013-04-08 10:40:00,19.84,19.85,19.82,19.82,106800.0,14.3232,14.3304,14.3087,14.3087,106800.0
2013-04-08 10:45:00,19.82,19.84,19.82,19.84,106000.0,14.3087,14.3232,14.3087,14.3232,106000.0
2013-04-08 10:50:00,19.84,19.86,19.84,19.85,89600.0,14.3232,14.3376,14.3232,14.3304,89600.0
2013-04-08 10:55:00,19.85,19.85,19.83,19.83,40400.0,14.3304,14.3304,14.316,14.316,40400.0
2013-04-08 11:00:00,19.83,19.84,19.82,19.83,63200.0,14.316,14.3232,14.3087,14.316,63200.0
2013-04-08 11:05:00,19.83,19.83,19.81,19.83,42000.0,14.316,14.316,14.3015,14.316,42000.0
2013-04-08 11:10:00,19.83,19.83,19.82,19.82,37200.0,14.316,14.316,14.3087,14.3087,37200.0
2013-04-08 11:15:00,19.82,19.82,19.8,19.81,19200.0,14.3087,14.3087,14.2943,14.3015,19200.0
2013-04-08 11:20:00,19.82,19.83,19.81,19.83,66800.0,14.3087,14.316,14.3015,14.316,66800.0
2013-04-08 11:25:00,19.83,19.84,19.83,19.83,42800.0,14.316,14.3232,14.316,14.316,42800.0
2013-04-08 11:30:00,19.83,19.84,19.83,19.84,17200.0,14.316,14.3232,14.316,14.3232,17200.0
2013-04-08 11:35:00,19.84,19.85,19.83,19.85,60000.0,14.3232,14.3304,14.316,14.3304,60000.0
2013-04-08 11:40:00,19.84,19.86,19.84,19.85,135600.0,14.3232,14.3376,14.3232,14.3304,135600.0
2013-04-08 11:45:00,19.85,19.87,19.85,19.86,72400.0,14.3304,14.3448,14.3304,14.3376,72400.0
2013-04-08 11:50:00,19.86,19.87,19.85,19.86,148800.0,14.3376,14.3448,14.3304,14.3376,148800.0
2013-04-08 11:55:00,19.86,19.89,19.86,19.88,96000.0,14.3376,14.3593,14.3376,14.3521,96000.0
2013-04-08 12:00:00,19.88,19.89,19.88,19.89,34000.0,14.3521,14.3593,14.3521,14.3593,34000.0
2013-04-08 12:05:00,19.89,19.89,19.86,19.86,31600.0,14.3593,14.3593,14.3376,14.3376,31600.0
2013-04-08 12:10:00,19.85,19.85,19.84,19.85,202400.0,14.3304,14.3304,14.3232,14.3304,202400.0
2013-04-08 12:15:00,19.85,19.85,19.85,19.85,25600.0,14.3304,14.3304,14.3304,14.3304,25600.0
2013-04-08 12:20:00,19.85,19.86,19.84,19.84,46800.0,14.3304,14.3376,14.3232,14.3232,46800.0
2013-04-08 12:25:00,19.85,19.85,19.84,19.84,150400.0,14.3304,14.3304,14.3232,14.3232,150400.0
2013-04-08 12:30:00,19.84,19.84,19.83,19.84,27200.0,14.3232,14.3232,14.316,14.3232,27200.0
2013-04-08 12:35:00,19.84,19.84,19.83,19.83,19600.0,14.3232,14.3232,14.316,14.316,19600.0
2013-04-08 12:40:00,19.83,19.83,19.81,19.83,38800.0,14.316,14.316,14.3015,14.316,38800.0
2013-04-08 12:45:00,19.83,19.85,19.83,19.84,88000.0,14.316,14.3304,14.316,14.3232,88000.0
2013-04-08 12:50:00,19.85,19.85,19.83,19.84,51600.0,14.3304,14.3304,14.316,14.3232,51600.0
2013-04-08 12:55:00,19.84,19.84,19.83,19.84,42800.0,14.3232,14.3232,14.316,14.3232,42800.0
2013-04-08 13:00:00,19.84,19.85,19.84,19.85,18000.0,14.3232,14.3304,14.3232,14.3304,18000.0
2013-04-08 13:05:00,19.84,19.85,19.83,19.83,32800.0,14.3232,14.3304,14.316,14.316,32800.0
2013-04-08 13:10:00,19.83,19.85,19.83,19.84,30800.0,14.316,14.3304,14.316,14.3232,30800.0
2013-04-08 13:15:00,19.84,19.84,19.83,19.84,18400.0,14.3232,14.3232,14.316,14.3232,18400.0
2013-04-08 13:20:00,19.84,19.84,19.83,19.84,19600.0,14.3232,14.3232,14.316,14.3232,19600.0
2013-04-08 13:25:00,19.84,19.84,19.84,19.84,36800.0,14.3232,14.3232,14.3232,14.3232,36800.0
2013-04-08 13:30:00,19.85,19.85,19.84,19.84,122800.0,14.3304,14.3304,14.3232,14.3232,122800.0
2013-04-08 13:35:00,19.84,19.84,19.83,19.83,18000.0,14.3232,14.3232,14.316,14.316,18000.0
2013-04-08 13:40:00,19.83,19.84,19.82,19.84,48000.0,14.316,14.3232,14.3087,14.3232,48000.0
2013-04-08 13:45:00,19.84,19.85,19.84,19.85,27600.0,14.3232,14.3304,14.3232,14.3304,27600.0
2013-04-08 13:50:00,19.85,19.85,19.84,19.84,21600.0,14.3304,14.3304,14.3232,14.3232,21600.0
2013-04-08 13:55:00,19.84,19.85,19.84,19.85,22000.0,14.3232,14.3304,14.3232,14.3304,22000.0
2013-04-08 14:00:00,19.85,19.85,19.84,19.85,52400.0,14.3304,14.3304,14.3232,14.3304,52400.0
2013-04-08 14:05:00,19.85,19.85,19.84,19.85,42800.0,14.3304,14.3304,14.3232,14.3304,42800.0
2013-04-08 14:10:00,19.85,19.86,19.85,19.85,198400.0,14.3304,14.3376,14.3304,14.3304,198400.0
2013-04-08 14:15:00,19.85,19.85,19.84,19.84,71200.0,14.3304,14.3304,14.3232,14.3232,71200.0
2013-04-08 14:20:00,19.84,19.84,19.83,19.83,44400.0,14.3232,14.3232,14.316,14.316,44400.0
2013-04-08 14:25:00,19.83,19.85,19.83,19.84,31600.0,14.316,14.3304,14.316,14.3232,31600.0
2013-04-08 14:30:00,19.84,19.85,19.84,19.84,47600.0,14.3232,14.3304,14.3232,14.3232,47600.0
2013-04-08 14:35:00,19.84,19.85,19.84,19.85,86400.0,14.3232,14.3304,14.3232,14.3304,86400.0
2013-04-08 14:40:00,19.85,19.85,19.84,19.84,21200.0,14.3304,14.3304,14.3232,14.3232,21200.0
2013-04-08 14:45:00,19.84,19.85,19.84,19.85,20800.0,14.3232,14.3304,14.3232,14.3304,20800.0
2013-04-08 14:50:00,19.85,19.86,19.85,19.86,23200.0,14.3304,14.3376,14.3304,14.3376,23200.0
2013-04-08 14:55:00,19.86,19.86,19.85,19.86,33600.0,14.3376,14.3376,14.3304,14.3376,33600.0
2013-04-08 15:00:00,19.86,19.86,19.85,19.86,27600.0,14.3376,14.3376,14.3304,14.3376,27600.0
2013-04-08 15:05:00,19.86,19.86,19.85,19.86,36000.0,14.3376,14.3376,14.3304,14.3376,36000.0
2013-04-08 15:10:00,19.86,19.88,19.86,19.88,42400.0,14.3376,14.3521,14.3376,14.3521,42400.0
2013-04-08 15:15:00,19.88,19.89,19.87,19.89,80000.0,14.3521,14.3593,14.3448,14.3593,80000.0
2013-04-08 15:20:00,19.88,19.9,19.88,19.9,50400.0,14.3521,14.3665,14.3521,14.3665,50400.0
2013-04-08 15:25:00,19.9,19.91,19.9,19.9,66800.0,14.3665,14.3737,14.3665,14.3665,66800.0
2013-04-08 15:30:00,19.9,19.91,19.89,19.91,95600.0,14.3665,14.3737,14.3593,14.3737,95600.0
2013-04-08 15:35:00,19.91,19.93,19.91,19.93,70000.0,14.3737,14.3882,14.3737,14.3882,70000.0
2013-04-08 15:40:00,19.93,19.95,19.93,19.95,95200.0,14.3882,14.4026,14.3882,14.4026,95200.0
2013-04-08 15:45:00,19.95,19.96,19.94,19.95,160400.0,14.4026,14.4098,14.3954,14.4026,160400.0
2013-04-08 15:50:00,19.94,19.97,19.94,19.97,181200.0,14.3954,14.417,14.3954,14.417,181200.0
2013-04-08 15:55:00,19.97,19.99,19.97,19.98,308000.0,14.417,14.4315,14.417,14.4243,308000.0
2013-04-09 09:30:00,19.95,19.99,19.89,19.92,158000.0,14.4026,14.4315,14.3593,14.3809,158000.0
2013-04-09 09:35:00,19.92,19.92,19.88,19.88,32800.0,14.3809,14.3809,14.3521,14.3521,32800.0
2013-04-09 09:40:00,19.88,19.88,19.85,19.87,89600.0,14.3521,14.3521,14.3304,14.3448,89600.0
2013-04-09 09:45:00,19.87,19.89,19.86,19.86,146400.0,14.3448,14.3593,14.3376,14.3376,146400.0
2013-04-09 09:50:00,19.86,19.87,19.84,19.87,41200.0,14.3376,14.3448,14.3232,14.3448,41200.0
2013-04-09 09:55:00,19.87,19.88,19.85,19.86,41600.0,14.3448,14.3521,14.3304,14.3376,41600.0
2013-04-09 10:00:00,19.86,19.89,19.86,19.88,24800.0,14.3376,14.3593,14.3376,14.3521,24800.0
2013-04-09 10:05:00,19.88,19.91,19.88,19.9,59200.0,14.3521,14.3737,14.3521,14.3665,59200.0
2013-04-09 10:10:00,19.9,19.91,19.88,19.89,43200.0,14.3665,14.3737,14.3521,14.3593,43200.0
2013-04-09 10:15:00,19.89,19.89,19.89,19.89,26400.0,14.3593,14.3593,14.3593,14.3593,26400.0
2013-04-09 10:20:00,19.89,19.89,19.86,19.87,80800.0,14.3593,14.3593,14.3376,14.3448,80800.0
2013-04-09 10:25:00,19.87,19.88,19.87,19.88,63200.0,14.3448,14.3521,14.3448,14.3521,63200.0
2013-04-09 10:30:00,19.87,19.87,19.86,19.86,28400.0,14.3448,14.3448,14.3376,14.3376,28400.0
2013-04-09 10:35:00,19.87,19.88,19.86,19.88,33600.0,14.3448,14.3521,14.3376,14.3521,33600.0
2013-04-09 10:40:00,19.88,19.88,19.86,19.86,28000.0,14.3521,14.3521,14.3376,14.3376,28000.0
2013-04-09 10:45:00,19.87,19.87,19.85,19.85,44400.0,14.3448,14.3448,14.3304,14.3304,44400.0
2013-04-09 10:50:00,19.85,19.85,19.83,19.85,48800.0,14.3304,14.3304,14.316,14.3304,48800.0
2013-04-09 10:55:00,19.84,19.85,19.84,19.85,57600.0,14.3232,14.3304,14.3232,14.3304,57600.0
2013-04-09 11:00:00,19.85,19.85,19.83,19.83,59600.0,14.3304,14.3304,14.316,14.316,59600.0
2013-04-09 11:05:00,19.83,19.83,19.81,19.82,56000.0,14.316,14.316,14.3015,14.3087,56000.0
2013-04-09 11:10:00,19.82,19.83,19.82,19.83,53200.0,14.3087,14.316,14.3087,14.316,53200.0
2013-04-09 11:15:00,19.83,19.83,19.78,19.78,100000.0,14.316,14.316,14.2799,14.2799,100000.0
2013-04-09 11:20:00,19.79,19.82,19.79,19.8,89200.0,14.2871,14.3087,14.2871,14.2943,89200.0
2013-04-09 11:25:00,19.8,19.86,19.8,19.86,77600.0,14.2943,14.3376,14.2943,14.3376,77600.0
2013-04-09 11:30:00,19.86,19.87,19.85,19.85,64400.0,14.3376,14.3448,14.3304,14.3304,64400.0
2013-04-09 11:35:00,19.85,19.85,19.83,19.84,59200.0,14.3304,14.3304,14.316,14.3232,59200.0
2013-04-09 11:40:00,19.83,19.85,19.83,19.85,67200.0,14.316,14.3304,14.316,14.3304,67200.0
2013-04-09 11:45:00,19.85,19.86,19.83,19.83,17600.0,14.3304,14.3376,14.316,14.316,17600.0
2013-04-09 11:50:00,19.83,19.84,19.83,19.83,9600.0,14.316,14.3232,14.316,14.316,9600.0
2013-04-09 11:55:00,19.83,19.84,19.81,19.82,26000.0,14.316,14.3232,14.3015,14.3087,26000.0
2013-04-09 12:00:00,19.82,19.82,19.81,19.82,39200.0,14.3087,14.3087,14.3015,14.3087,39200.0
2013-04-09 12:05:00,19.82,19.83,19.82,19.82,40400.0,14.3087,14.316,14.3087,14.3087,40400.0
2013-04-09 12:10:00,19.82,19.83,19.81,19.82,34000.0,14.3087,14.316,14.3015,14.3087,34000.0
2013-04-09 12:15:00,19.82,19.82,19.82,19.82,20800.0,14.3087,14.3087,14.3087,14.3087,20800.0
2013-04-09 12:20:00,19.82,19.82,19.81,19.81,18400.0,14.3087,14.3087,14.3015,14.3015,18400.0
2013-04-09 12:25:00,19.81,19.81,19.8,19.8,42800.0,14.3015,14.3015,14.2943,14.2943,42800.0
2013-04-09 12:30:00,19.8,19.83,19.8,19.83,28400.0,14.2943,14.316,14.2943,14.316,28400.0
2013-04-09 12:35:00,19.83,19.84,19.83,19.84,17200.0,14.316,14.3232,14.316,14.3232,17200.0
2013-04-09 12:40:00,19.83,19.85,19.83,19.85,26000.0,14.316,14.3304,14.316,14.3304,26000.0
2013-04-09 12:45:00,19.85,19.85,19.85,19.85,19600.0,14.3304,14.3304,14.3304,14.3304,19600.0
2013-04-09 12:50:00,19.85,19.86,19.85,19.86,16800.0,14.3304,14.3376,14.3304,14.3376,16800.0
2013-04-09 12:55:00,19.86,19.86,19.86,19.86,11600.0,14.3376,14.3376,14.3376,14.3376,11600.0
2013-04-09 13:00:00,19.86,19.88,19.86,19.88,32800.0,14.3376,14.3521,14.3376,14.3521,32800.0
2013-04-09 13:05:00,19.87,19.88,19.87,19.87,14000.0,14.3448,14.3521,14.3448,14.3448,14000.0
2013-04-09 13:10:00,19.87,19.87,19.86,19.86,39600.0,14.3448,14.3448,14.3376,14.3376,39600.0
2013-04-09 13:15:00,19.86,19.87,19.86,19.86,82000.0,14.3376,14.3448,14.3376,14.3376,82000.0
2013-04-09 13:20:00,19.86,19.87,19.85,19.87,26800.0,14.3376,14.3448,14.3304,14.3448,26800.0
2013-04-09 13:25:00,19.87,19.89,19.86,19.88,34000.0,14.3448,14.3593,14.3376,14.3521,34000.0
2013-04-09 13:30:00,19.88,19.89,19.88,19.89,26000.0,14.3521,14.3593,14.3521,14.3593,26000.0
2013-04-09 13:35:00,19.89,19.89,19.88,19.88,45600.0,14.3593,14.3593,14.3521,14.3521,45600.0
2013-04-09 13:40:00,19.89,19.89,19.88,19.88,32400.0,14.3593,14.3593,14.3521,14.3521,32400.0
2013-04-09 13:45:00,19.88,19.88,19.88,19.88,79600.0,14.3521,14.3521,14.3521,14.3521,79600.0
2013-04-09 13:50:00,19.89,19.89,19.89,19.89,18800.0,14.3593,14.3593,14.3593,14.3593,18800.0
2013-04-09 13:55:00,19.89,19.91,19.89,19.9,32000.0,14.3593,14.3737,14.3593,14.3665,32000.0
2013-04-09 14:00:00,19.89,19.9,19.89,19.89,14800.0,14.3593,14.3665,14.3593,14.3593,14800.0
2013-04-09 14:05:00,19.89,19.89,19.89,19.89,24000.0,14.3593,14.3593,14.3593,14.3593,24000.0
2013-04-09 14:10:00,19.9,19.9,19.88,19.88,61600.0,14.3665,14.3665,14.3521,14.3521,61600.0
2013-04-09 14:15:00,19.88,19.88,19.87,19.88,14400.0,14.3521,14.3521,14.3448,14.3521,14400.0
2013-04-09 14:20:00,19.87,19.88,19.86,19.88,45200.0,14.3448,14.3521,14.3376,14.3521,45200.0
2013-04-09 14:25:00,19.88,19.88,19.87,19.88,44000.0,14.3521,14.3521,14.3448,14.3521,44000.0
2013-04-09 14:30:00,19.88,19.88,19.87,19.87,93600.0,14.3521,14.3521,14.3448,14.3448,93600.0
2013-04-09 14:35:00,19.87,19.87,19.86,19.86,40800.0,14.3448,14.3448,14.3376,14.3376,40800.0
2013-04-09 14:40:00,19.86,19.88,19.86,19.86,43600.0,14.3376,14.3521,14.3376,14.3376,43600.0
2013-04-09 14:45:00,19.86,19.88,19.86,19.88,37200.0,14.3376,14.3521,14.3376,14.3521,37200.0
2013-04-09 14:50:00,19.88,19.88,19.86,19.86,44400.0,14.3521,14.3521,14.3376,14.3376,44400.0
2013-04-09 14:55:00,19.86,19.87,19.86,19.86,24800.0,14.3376,14.3448,14.3376,14.3376,24800.0
2013-04-09 15:00:00,19.86,19.87,19.85,19.85,62000.0,14.3376,14.3448,14.3304,14.3304,62000.0
2013-04-09 15:05:00,19.85,19.86,19.83,19.84,74000.0,14.3304,14.3376,14.316,14.3232,74000.0
2013-04-09 15:10:00,19.84,19.84,19.83,19.84,31200.0,14.3232,14.3232,14.316,14.3232,31200.0
2013-04-09 15:15:00,19.84,19.86,19.83,19.86,92000.0,14.3232,14.3376,14.316,14.3376,92000.0
2013-04-09 15:20:00,19.86,19.86,19.85,19.86,42400.0,14.3376,14.3376,14.3304,14.3376,42400.0
2013-04-09 15:25:00,19.86,19.86,19.84,19.85,74000.0,14.3376,14.3376,14.3232,14.3304,74000.0
2013-04-09 15:30:00,19.84,19.85,19.83,19.83,41600.0,14.3232,14.3304,14.316,14.316,41600.0
2013-04-09 15:35:00,19.83,19.83,19.8,19.8,77600.0,14.316,14.316,14.2943,14.2943,77600.0
2013-04-09 15:40:00,19.8,19.81,19.79,19.8,68400.0,14.2943,14.3015,14.2871,14.2943,68400.0
2013-04-09 15:45:00,19.8,19.8,19.79,19.79,133600.0,14.2943,14.2943,14.2871,14.2871,133600.0
2013-04-09 15:50:00,19.79,19.81,19.79,19.8,209200.0,14.2871,14.3015,14.2871,14.2943,209200.0
2013-04-09 15:55:00,19.8,19.81,19.79,19.8,496800.0,14.2943,14.3015,14.2871,14.2943,496800.0
2013-04-10 09:30:00,19.81,19.92,19.81,19.87,345200.0,14.3015,14.3809,14.3015,14.3448,345200.0
2013-04-10 09:35:00,19.87,19.92,19.86,19.91,49200.0,14.3448,14.3809,14.3376,14.3737,49200.0
2013-04-10 09:40:00,19.91,19.93,19.88,19.92,74800.0,14.3737,14.3882,14.3521,14.3809,74800.0
2013-04-10 09:45:00,19.93,19.95,19.92,19.95,37600.0,14.3882,14.4026,14.3809,14.4026,37600.0
2013-04-10 09:50:00,19.95,19.96,19.93,19.94,100800.0,14.4026,14.4098,14.3882,14.3954,100800.0
2013-04-10 09:55:00,19.94,19.95,19.92,19.94,44800.0,14.3954,14.4026,14.3809,14.3954,44800.0
2013-04-10 10:00:00,19.94,19.95,19.93,19.94,47600.0,14.3954,14.4026,14.3882,14.3954,47600.0
2013-04-10 10:05:00,19.94,19.96,19.93,19.93,51600.0,14.3954,14.4098,14.3882,14.3882,51600.0
2013-04-10 10:10:00,19.93,19.94,19.92,19.94,44800.0,14.3882,14.3954,14.3809,14.3954,44800.0
2013-04-10 10:15:00,19.94,19.94,19.93,19.93,47600.0,14.3954,14.3954,14.3882,14.3882,47600.0
2013-04-10 10:20:00,19.93,19.94,19.93,19.93,117200.0,14.3882,14.3954,14.3882,14.3882,117200.0
2013-04-10 10:25:00,19.93,19.97,19.93,19.97,56000.0,14.3882,14.417,14.3882,14.417,56000.0
2013-04-10 10:30:00,19.97,19.97,19.95,19.95,66000.0,14.417,14.417,14.4026,14.4026,66000.0
2013-04-10 10:35:00,19.95,19.95,19.93,19.93,29600.0,14.4026,14.4026,14.3882,14.3882,29600.0
2013-04-10 10:40:00,19.93,19.93,19.92,19.92,27200.0,14.3882,14.3882,14.3809,14.3809,27200.0
2013-04-10 10:45:00,19.92,19.93,19.91,19.93,64000.0,14.3809,14.3882,14.3737,14.3882,64000.0
2013-04-10 10:50:00,19.93,19.94,19.93,19.94,29200.0,14.3882,14.3954,14.3882,14.3954,29200.0
2013-04-10 10:55:00,19.94,19.97,19.93,19.97,61200.0,14.3954,14.417,14.3882,14.417,61200.0
2013-04-10 11:00:00,19.97,19.97,19.95,19.95,20400.0,14.417,14.417,14.4026,14.4026,20400.0
2013-04-10 11:05:00,19.95,19.99,19.95,19.98,48800.0,14.4026,14.4315,14.4026,14.4243,48800.0
2013-04-10 11:10:00,19.98,19.99,19.98,19.98,28800.0,14.4243,14.4315,14.4243,14.4243,28800.0
2013-04-10 11:15:00,19.98,19.98,19.96,19.97,38800.0,14.4243,14.4243,14.4098,14.417,38800.0
2013-04-10 11:20:00,19.97,19.98,19.97,19.97,38800.0,14.417,14.4243,14.417,14.417,38800.0
2013-04-10 11:25:00,19.98,20.0,19.98,20.0,74400.0,14.4243,14.4387,14.4243,14.4387,74400.0
2013-04-10 11:30:00,20.0,20.0,19.99,19.99,32000.0,14.4387,14.4387,14.4315,14.4315,32000.0
2013-04-10 11:35:00,19.99,20.0,19.98,19.98,60800.0,14.4315,14.4387,14.4243,14.4243,60800.0
2013-04-10 11:40:00,19.98,19.99,19.98,19.99,35600.0,14.4243,14.4315,14.4243,14.4315,35600.0
2013-04-10 11:45:00,19.99,20.0,19.99,20.0,30400.0,14.4315,14.4387,14.4315,14.4387,30400.0
2013-04-10 11:50:00,20.0,20.02,20.0,20.0,39600.0,14.4387,14.4531,14.4387,14.4387,39600.0
2013-04-10 11:55:00,20.01,20.01,20.0,20.0,37600.0,14.4459,14.4459,14.4387,14.4387,37600.0
2013-04-10 12:00:00,20.0,20.0,19.98,19.98,34400.0,14.4387,14.4387,14.4243,14.4243,34400.0
2013-04-10 12:05:00,19.98,20.0,19.98,19.99,45600.0,14.4243,14.4387,14.4243,14.4315,45600.0
2013-04-10 12:10:00,19.99,20.0,19.98,19.98,31600.0,14.4315,14.4387,14.4243,14.4243,31600.0
2013-04-10 12:15:00,19.98,20.0,19.98,19.99,72000.0,14.4243,14.4387,14.4243,14.4315,72000.0
2013-04-10 12:20:00,19.99,19.99,19.96,19.97,131200.0,14.4315,14.4315,14.4098,14.417,131200.0
2013-04-10 12:25:00,19.97,19.97,19.95,19.95,67600.0,14.417,14.417,14.4026,14.4026,67600.0
2013-04-10 12:30:00,19.95,19.97,19.95,19.96,129200.0,14.4026,14.417,14.4026,14.4098,129200.0
2013-04-10 12:35:00,19.96,19.96,19.95,19.96,160400.0,14.4098,14.4098,14.4026,14.4098,160400.0
2013-04-10 12:40:00,19.96,19.96,19.93,19.95,54800.0,14.4098,14.4098,14.3882,14.4026,54800.0
2013-04-10 12:45:00,19.95,19.97,19.95,19.96,97200.0,14.4026,14.417,14.4026,14.4098,97200.0
2013-04-10 12:50:00,19.96,19.96,19.95,19.96,48800.0,14.4098,14.4098,14.4026,14.4098,48800.0
2013-04-10 12:55:00,19.96,19.97,19.95,19.97,46400.0,14.4098,14.417,14.4026,14.417,46400.0
2013-04-10 13:00:00,19.97,19.98,19.97,19.98,35200.0,14.417,14.4243,14.417,14.4243,35200.0
2013-04-10 13:05:00,19.98,19.99,19.98,19.99,32400.0,14.4243,14.4315,14.4243,14.4315,32400.0
2013-04-10 13:10:00,19.99,19.99,19.98,19.98,22000.0,14.4315,14.4315,14.4243,14.4243,22000.0
2013-04-10 13:15:00,19.98,19.98,19.97,19.98,34400.0,14.4243,14.4243,14.417,14.4243,34400.0
2013-04-10 13:20:00,19.98,19.99,19.98,19.99,25200.0,14.4243,14.4315,14.4243,14.4315,25200.0
2013-04-10 13:25:00,19.99,20.0,19.98,19.99,134800.0,14.4315,14.4387,14.4243,14.4315,134800.0
2013-04-10 13:30:00,20.0,20.0,19.98,19.98,29600.0,14.4387,14.4387,14.4243,14.4243,29600.0
2013-04-10 13:35:00,19.98,19.98,19.97,19.97,34800.0,14.4243,14.4243,14.417,14.417,34800.0
2013-04-10 13:40:00,19.97,19.97,19.96,19.97,23600.0,14.417,14.417,14.4098,14.417,23600.0
2013-04-10 13:45:00,19.97,19.97,19.95,19.96,42400.0,14.417,14.417,14.4026,14.4098,42400.0
2013-04-10 13:50:00,19.96,19.98,19.96,19.97,54400.0,14.4098,14.4243,14.4098,14.417,54400.0
2013-04-10 13:55:00,19.97,19.98,19.97,19.97,29600.0,14.417,14.4243,14.417,14.417,29600.0
2013-04-10 14:00:00,19.97,19.98,19.97,19.98,62000.0,14.417,14.4243,14.417,14.4243,62000.0
2013-04-10 14:05:00,19.98,19.98,19.97,19.98,86000.0,14.4243,14.4243,14.417,14.4243,86000.0
2013-04-10 14:10:00,19.98,19.98,19.96,19.96,49600.0,14.4243,14.4243,14.4098,14.4098,49600.0
2013-04-10 14:15:00,19.96,19.96,19.93,19.93,68000.0,14.4098,14.4098,14.3882,14.3882,68000.0
2013-04-10 14:20:00,19.93,19.94,19.92,19.93,48000.0,14.3882,14.3954,14.3809,14.3882,48000.0
2013-04-10 14:25:00,19.93,19.93,19.93,19.93,12400.0,14.3882,14.3882,14.3882,14.3882,12400.0
2013-04-10 14:30:00,19.93,19.94,19.93,19.93,36400.0,14.3882,14.3954,14.3882,14.3882,36400.0
2013-04-10 14:35:00,19.93,19.95,19.93,19.95,17200.0,14.3882,14.4026,14.3882,14.4026,17200.0
2013-04-10 14:40:00,19.94,19.95,19.93,19.95,30000.0,14.3954,14.4026,14.3882,14.4026,30000.0
2013-04-10 14:45:00,19.95,19.95,19.94,19.95,36800.0,14.4026,14.4026,14.3954,14.4026,36800.0
2013-04-10 14:50:00,19.95,19.96,19.95,19.95,26800.0,14.4026,14.4098,14.4026,14.4026,26800.0
2013-04-10 14:55:00,19.95,19.96,19.95,19.95,31200.0,14.4026,14.4098,14.4026,14.4026,31200.0
2013-04-10 15:00:00,19.96,19.96,19.94,19.94,47200.0,14.4098,14.4098,14.3954,14.3954,47200.0
2013-04-10 15:05:00,19.94,19.94,19.93,19.93,27200.0,14.3954,14.3954,14.3882,14.3882,27200.0
2013-04-10 15:10:00,19.93,19.95,19.93,19.95,64800.0,14.3882,14.4026,14.3882,14.4026,64800.0
2013-04-10 15:15:00,19.95,19.95,19.95,19.95,39600.0,14.4026,14.4026,14.4026,14.4026,39600.0
2013-04-10 15:20:00,19.95,19.97,19.95,19.97,73600.0,14.4026,14.417,14.4026,14.417,73600.0
2013-04-10 15:25:00,19.97,19.98,19.96,19.97,34400.0,14.417,14.4243,14.4098,14.417,34400.0
2013-04-10 15:30:00,19.97,19.97,19.95,19.96,61600.0,14.417,14.417,14.4026,14.4098,61600.0
2013-04-10 15:35:00,19.96,19.97,19.95,19.96,60400.0,14.4098,14.417,14.4026,14.4098,60400.0
2013-04-10 15:40:00,19.96,19.97,19.96,19.97,85600.0,14.4098,14.417,14.4098,14.417,85600.0
2013-04-10 15:45:00,19.97,19.99,19.97,19.98,104000.0,14.417,14.4315,14.417,14.4243,104000.0
2013-04-10 15:50:00,19.98,19.98,19.97,19.98,91600.0,14.4243,14.4243,14.417,14.4243,91600.0
2013-04-10 15:55:00,19.98,19.98,19.96,19.97,297600.0,14.4243,14.4243,14.4098,14.417,297600.0
2013-04-11 09:30:00,20.0,20.0,19.93,19.97,132400.0,14.4387,14.4387,14.3882,14.417,132400.0
2013-04-11 09:35:00,19.97,19.99,19.96,19.97,57200.0,14.417,14.4315,14.4098,14.417,57200.0
2013-04-11 09:40:00,19.97,19.99,19.97,19.98,43600.0,14.417,14.4315,14.417,14.4243,43600.0
2013-04-11 09:45:00,19.98,20.0,19.97,20.0,59200.0,14.4243,14.4387,14.417,14.4387,59200.0
2013-04-11 09:50:00,20.0,20.02,19.99,20.0,52000.0,14.4387,14.4531,14.4315,14.4387,52000.0
2013-04-11 09:55:00,19.99,20.02,19.99,20.02,45600.0,14.4315,14.4531,14.4315,14.4531,45600.0
2013-04-11 10:00:00,20.02,20.04,20.01,20.04,60000.0,14.4531,14.4676,14.4459,14.4676,60000.0
2013-04-11 10:05:00,20.04,20.04,20.03,20.03,54800.0,14.4676,14.4676,14.4604,14.4604,54800.0
2013-04-11 10:10:00,20.03,20.03,20.02,20.02,53200.0,14.4604,14.4604,14.4531,14.4531,53200.0
2013-04-11 10:15:00,20.02,20.02,20.01,20.01,48400.0,14.4531,14.4531,14.4459,14.4459,48400.0
2013-04-11 10:20:00,20.01,20.01,20.0,20.01,54000.0,14.4459,14.4459,14.4387,14.4459,54000.0
2013-04-11 10:25:00,20.01,20.02,20.0,20.01,67600.0,14.4459,14.4531,14.4387,14.4459,67600.0
2013-04-11 10:30:00,20.01,20.04,20.01,20.02,41600.0,14.4459,14.4676,14.4459,14.4531,41600.0
2013-04-11 10:35:00,20.02,20.04,20.0,20.0,64000.0,14.4531,14.4676,14.4387,14.4387,64000.0
2013-04-11 10:40:00,20.0,20.03,20.0,20.02,56400.0,14.4387,14.4604,14.4387,14.4531,56400.0
2013-04-11 10:45:00,20.03,20.04,20.02,20.03,35600.0,14.4604,14.4676,14.4531,14.4604,35600.0
2013-04-11 10:50:00,20.03,20.05,20.02,20.05,40000.0,14.4604,14.4748,14.4531,14.4748,40000.0
2013-04-11 10:55:00,20.05,20.05,20.03,20.03,53200.0,14.4748,14.4748,14.4604,14.4604,53200.0
2013-04-11 11:00:00,20.03,20.06,20.03,20.05,62000.0,14.4604,14.482,14.4604,14.4748,62000.0
2013-04-11 11:05:00,20.05,20.06,20.05,20.05,80800.0,14.4748,14.482,14.4748,14.4748,80800.0
2013-04-11 11:10:00,20.05,20.05,20.03,20.04,32800.0,14.4748,14.4748,14.4604,14.4676,32800.0
2013-04-11 11:15:00,20.04,20.05,20.03,20.03,107600.0,14.4676,14.4748,14.4604,14.4604,107600.0
2013-04-11 11:20:00,20.02,20.03,20.02,20.03,45200.0,14.4531,14.4604,14.4531,14.4604,45200.0
2013-04-11 11:25:00,20.02,20.03,20.01,20.02,58400.0,14.4531,14.4604,14.4459,14.4531,58400.0
2013-04-11 11:30:00,20.02,20.02,20.01,20.02,42800.0,14.4531,14.4531,14.4459,14.4531,42800.0
2013-04-11 11:35:00,20.02,20.03,20.01,20.01,107200.0,14.4531,14.4604,14.4459,14.4459,107200.0
2013-04-11 11:40:00,20.01,20.02,20.0,20.0,48400.0,14.4459,14.4531,14.4387,14.4387,48400.0
2013-04-11 11:45:00,20.0,20.0,19.99,20.0,75600.0,14.4387,14.4387,14.4315,14.4387,75600.0
2013-04-11 11:50:00,20.0,20.0,19.99,19.99,86000.0,14.4387,14.4387,14.4315,14.4315,86000.0
2013-04-11 11:55:00,20.0,20.0,19.99,19.99,52400.0,14.4387,14.4387,14.4315,14.4315,52400.0
2013-04-11 12:00:00,19.99,19.99,19.97,19.97,56800.0,14.4315,14.4315,14.417,14.417,56800.0
2013-04-11 12:05:00,19.97,20.0,19.97,19.99,58000.0,14.417,14.4387,14.417,14.4315,58000.0
2013-04-11 12:10:00,19.99,20.0,19.98,19.99,67200.0,14.4315,14.4387,14.4243,14.4315,67200.0
2013-04-11 12:15:00,19.99,19.99,19.99,19.99,24800.0,14.4315,14.4315,14.4315,14.4315,24800.0
2013-04-11 12:20:00,19.99,20.0,19.98,20.0,106000.0,14.4315,14.4387,14.4243,14.4387,106000.0
2013-04-11 12:25:00,19.99,20.0,19.99,20.0,71600.0,14.4315,14.4387,14.4315,14.4387,71600.0
2013-04-11 12:30:00,20.0,20.0,19.98,19.99,124800.0,14.4387,14.4387,14.4243,14.4315,124800.0
2013-04-11 12:35:00,19.99,19.99,19.99,19.99,48800.0,14.4315,14.4315,14.4315,14.4315,48800.0
2013-04-11 12:40:00,20.0,20.0,19.99,19.99,36000.0,14.4387,14.4387,14.4315,14.4315,36000.0
2013-04-11 12:45:00,19.99,20.0,19.98,19.98,52000.0,14.4315,14.4387,14.4243,14.4243,52000.0
2013-04-11 12:50:00,19.98,19.98,19.96,19.97,33200.0,14.4243,14.4243,14.4098,14.417,33200.0
2013-04-11 12:55:00,19.97,19.99,19.97,19.97,87200.0,14.417,14.4315,14.417,14.417,87200.0
2013-04-11 13:00:00,19.97,19.99,19.96,19.99,151600.0,14.417,14.4315,14.4098,14.4315,151600.0
2013-04-11 13:05:00,19.99,19.99,19.96,19.97,54800.0,14.4315,14.4315,14.4098,14.417,54800.0
2013-04-11 13:10:00,19.97,19.98,19.97,19.97,35200.0,14.417,14.4243,14.417,14.417,35200.0
2013-04-11 13:15:00,19.97,19.99,19.97,19.99,42000.0,14.417,14.4315,14.417,14.4315,42000.0
2013-04-11 13:20:00,19.99,20.0,19.99,19.99,89200.0,14.4315,14.4387,14.4315,14.4315,89200.0
2013-04-11 13:25:00,19.99,19.99,19.97,19.97,24800.0,14.4315,14.4315,14.417,14.417,24800.0
2013-04-11 13:30:00,19.97,19.97,19.97,19.97,61200.0,14.417,14.417,14.417,14.417,61200.0
2013-04-11 13:35:00,19.97,19.97,19.97,19.97,46000.0,14.417,14.417,14.417,14.417,46000.0
2013-04-11 13:40:00,19.97,19.97,19.96,19.96,47200.0,14.417,14.417,14.4098,14.4098,47200.0
2013-04-11 13:45:00,19.96,19.96,19.95,19.95,50800.0,14.4098,14.4098,14.4026,14.4026,50800.0
2013-04-11 13:50:00,19.95,19.95,19.93,19.93,70400.0,14.4026,14.4026,14.3882,14.3882,70400.0
2013-04-11 13:55:00,19.93,19.93,19.93,19.93,49200.0,14.3882,14.3882,14.3882,14.3882,49200.0
2013-04-11 14:00:00,19.93,19.93,19.9,19.9,138400.0,14.3882,14.3882,14.3665,14.3665,138400.0
2013-04-11 14:05:00,19.9,19.9,19.9,19.9,122000.0,14.3665,14.3665,14.3665,14.3665,122000.0
2013-04-11 14:10:00,19.9,19.91,19.9,19.9,62000.0,14.3665,14.3737,14.3665,14.3665,62000.0
2013-04-11 14:15:00,19.91,19.91,19.89,19.91,70000.0,14.3737,14.3737,14.3593,14.3737,70000.0
2013-04-11 14:20:00,19.91,19.94,19.91,19.94,62400.0,14.3737,14.3954,14.3737,14.3954,62400.0
2013-04-11 14:25:00,19.94,19.95,19.94,19.95,33200.0,14.3954,14.4026,14.3954,14.4026,33200.0
2013-04-11 14:30:00,19.95,19.95,19.94,19.95,64000.0,14.4026,14.4026,14.3954,14.4026,64000.0
2013-04-11 14:35:00,19.95,19.96,19.95,19.95,61200.0,14.4026,14.4098,14.4026,14.4026,61200.0
2013-04-11 14:40:00,19.95,19.96,19.94,19.95,38800.0,14.4026,14.4098,14.3954,14.4026,38800.0
2013-04-11 14:45:00,19.95,19.96,19.95,19.95,55600.0,14.4026,14.4098,14.4026,14.4026,55600.0
2013-04-11 14:50:00,19.95,19.95,19.92,19.93,78800.0,14.4026,14.4026,14.3809,14.3882,78800.0
2013-04-11 14:55:00,19.93,19.95,19.93,19.95,79600.0,14.3882,14.4026,14.3882,14.4026,79600.0
2013-04-11 15:00:00,19.95,19.95,19.93,19.94,94400.0,14.4026,14.4026,14.3882,14.3954,94400.0
2013-04-11 15:05:00,19.94,19.94,19.93,19.93,113200.0,14.3954,14.3954,14.3882,14.3882,113200.0
2013-04-11 15:10:00,19.93,19.93,19.92,19.93,70800.0,14.3882,14.3882,14.3809,14.3882,70800.0
2013-04-11 15:15:00,19.93,19.93,19.92,19.92,70000.0,14.3882,14.3882,14.3809,14.3809,70000.0
2013-04-11 15:20:00,19.92,19.93,19.91,19.92,96800.0,14.3809,14.3882,14.3737,14.3809,96800.0
2013-04-11 15:25:00,19.92,19.93,19.91,19.93,79200.0,14.3809,14.3882,14.3737,14.3882,79200.0
2013-04-11 15:30:00,19.93,19.96,19.92,19.94,107200.0,14.3882,14.4098,14.3809,14.3954,107200.0
2013-04-11 15:35:00,19.94,19.95,19.93,19.94,108800.0,14.3954,14.4026,14.3882,14.3954,108800.0
2013-04-11 15:40:00,19.94,19.95,19.93,19.95,133200.0,14.3954,14.4026,14.3882,14.4026,133200.0
2013-04-11 15:45:00,19.95,19.97,19.95,19.96,143600.0,14.4026,14.417,14.4026,14.4098,143600.0
2013-04-11 15:50:00,19.96,19.97,19.96,19.96,148800.0,14.4098,14.417,14.4098,14.4098,148800.0
2013-04-11 15:55:00,19.96,19.97,19.95,19.96,358800.0,14.4098,14.417,14.4026,14.4098,358800.0
2013-04-12 09:30:00,19.93,19.97,19.92,19.96,160000.0,14.3882,14.417,14.3809,14.4098,160000.0
2013-04-12 09:35:00,19.96,20.0,19.96,19.98,49200.0,14.4098,14.4387,14.4098,14.4243,49200.0
2013-04-12 09:40:00,19.99,20.0,19.97,19.97,53600.0,14.4315,14.4387,14.417,14.417,53600.0
2013-04-12 09:45:00,19.97,20.01,19.97,20.01,47200.0,14.417,14.4459,14.417,14.4459,47200.0
2013-04-12 09:50:00,20.01,20.02,19.97,19.97,56400.0,14.4459,14.4531,14.417,14.417,56400.0
2013-04-12 09:55:00,19.98,19.98,19.96,19.97,28800.0,14.4243,14.4243,14.4098,14.417,28800.0
2013-04-12 10:00:00,19.98,19.98,19.96,19.98,74400.0,14.4243,14.4243,14.4098,14.4243,74400.0
2013-04-12 10:05:00,19.98,19.98,19.97,19.98,71600.0,14.4243,14.4243,14.417,14.4243,71600.0
2013-04-12 10:10:00,19.98,19.99,19.97,19.98,86400.0,14.4243,14.4315,14.417,14.4243,86400.0
2013-04-12 10:15:00,19.98,19.98,19.97,19.97,71600.0,14.4243,14.4243,14.417,14.417,71600.0
2013-04-12 10:20:00,19.98,19.98,19.97,19.98,72400.0,14.4243,14.4243,14.417,14.4243,72400.0
2013-04-12 10:25:00,19.98,19.98,19.98,19.98,62000.0,14.4243,14.4243,14.4243,14.4243,62000.0
2013-04-12 10:30:00,19.98,19.98,19.97,19.98,50800.0,14.4243,14.4243,14.417,14.4243,50800.0
2013-04-12 10:35:00,19.98,19.98,19.95,19.96,94800.0,14.4243,14.4243,14.4026,14.4098,94800.0
2013-04-12 10:40:00,19.96,19.96,19.95,19.96,73200.0,14.4098,14.4098,14.4026,14.4098,73200.0
2013-04-12 10:45:00,19.96,19.96,19.94,19.95,141200.0,14.4098,14.4098,14.3954,14.4026,141200.0
2013-04-12 10:50:00,19.95,19.95,19.92,19.93,75600.0,14.4026,14.4026,14.3809,14.3882,75600.0
2013-04-12 10:55:00,19.93,19.93,19.92,19.93,52000.0,14.3882,14.3882,14.3809,14.3882,52000.0
2013-04-12 11:00:00,19.93,19.93,19.92,19.93,75200.0,14.3882,14.3882,14.3809,14.3882,75200.0
2013-04-12 11:05:00,19.93,19.93,19.91,19.93,64800.0,14.3882,14.3882,14.3737,14.3882,64800.0
2013-04-12 11:10:00,19.93,19.93,19.92,19.92,82400.0,14.3882,14.3882,14.3809,14.3809,82400.0
2013-04-12 11:15:00,19.92,19.94,19.92,19.93,84400.0,14.3809,14.3954,14.3809,14.3882,84400.0
2013-04-12 11:20:00,19.93,19.93,19.91,19.93,50800.0,14.3882,14.3882,14.3737,14.3882,50800.0
2013-04-12 11:25:00,19.92,19.93,19.91,19.93,62400.0,14.3809,14.3882,14.3737,14.3882,62400.0
2013-04-12 11:30:00,19.93,19.93,19.92,19.93,42400.0,14.3882,14.3882,14.3809,14.3882,42400.0
2013-04-12 11:35:00,19.92,19.93,19.91,19.91,47200.0,14.3809,14.3882,14.3737,14.3737,47200.0
2013-04-12 11:40:00,19.91,19.91,19.9,19.91,36000.0,14.3737,14.3737,14.3665,14.3737,36000.0
2013-04-12 11:45:00,19.91,19.91,19.9,19.9,64000.0,14.3737,14.3737,14.3665,14.3665,64000.0
2013-04-12 11:50:00,19.9,19.9,19.89,19.9,43200.0,14.3665,14.3665,14.3593,14.3665,43200.0
2013-04-12 11:55:00,19.9,19.9,19.88,19.89,69200.0,14.3665,14.3665,14.3521,14.3593,69200.0
2013-04-12 12:00:00,19.89,19.9,19.88,19.88,65600.0,14.3593,14.3665,14.3521,14.3521,65600.0
2013-04-12 12:05:00,19.89,19.89,19.88,19.89,59200.0,14.3593,14.3593,14.3521,14.3593,59200.0
2013-04-12 12:10:00,19.89,19.89,19.88,19.88,55200.0,14.3593,14.3593,14.3521,14.3521,55200.0
2013-04-12 12:15:00,19.88,19.88,19.87,19.87,48400.0,14.3521,14.3521,14.3448,14.3448,48400.0
2013-04-12 12:20:00,19.87,19.88,19.87,19.88,74000.0,14.3448,14.3521,14.3448,14.3521,74000.0
2013-04-12 12:25:00,19.88,19.88,19.87,19.87,42000.0,14.3521,14.3521,14.3448,14.3448,42000.0
2013-04-12 12:30:00,19.87,19.88,19.86,19.88,38800.0,14.3448,14.3521,14.3376,14.3521,38800.0
2013-04-12 12:35:00,19.88,19.89,19.88,19.89,41200.0,14.3521,14.3593,14.3521,14.3593,41200.0
2013-04-12 12:40:00,19.89,19.91,19.87,19.88,88800.0,14.3593,14.3737,14.3448,14.3521,88800.0
2013-04-12 12:45:00,19.88,19.89,19.88,19.89,98800.0,14.3521,14.3593,14.3521,14.3593,98800.0
2013-04-12 12:50:00,19.89,19.89,19.79,19.88,98800.0,14.3593,14.3593,14.2871,14.3521,98800.0
2013-04-12 12:55:00,19.88,19.9,19.88,19.89,46000.0,14.3521,14.3665,14.3521,14.3593,46000.0
2013-04-12 13:00:00,19.89,19.91,19.89,19.89,109200.0,14.3593,14.3737,14.3593,14.3593,109200.0
2013-04-12 13:05:00,19.9,19.91,19.89,19.91,63600.0,14.3665,14.3737,14.3593,14.3737,63600.0
2013-04-12 13:10:00,19.91,19.91,19.89,19.9,51600.0,14.3737,14.3737,14.3593,14.3665,51600.0
2013-04-12 13:15:00,19.9,19.91,19.88,19.88,70000.0,14.3665,14.3737,14.3521,14.3521,70000.0
2013-04-12 13:20:00,19.88,19.9,19.88,19.9,38400.0,14.3521,14.3665,14.3521,14.3665,38400.0
2013-04-12 13:25:00,19.89,19.9,19.89,19.89,37200.0,14.3593,14.3665,14.3593,14.3593,37200.0
2013-04-12 13:30:00,19.9,19.91,19.89,19.91,41600.0,14.3665,14.3737,14.3593,14.3737,41600.0
2013-04-12 13:35:00,19.91,19.94,19.91,19.94,91600.0,14.3737,14.3954,14.3737,14.3954,91600.0
2013-04-12 13:40:00,19.94,19.95,19.93,19.93,46400.0,14.3954,14.4026,14.3882,14.3882,46400.0
2013-04-12 13:45:00,19.93,19.94,19.93,19.93,36400.0,14.3882,14.3954,14.3882,14.3882,36400.0
2013-04-12 13:50:00,19.93,19.93,19.93,19.93,46800.0,14.3882,14.3882,14.3882,14.3882,46800.0
2013-04-12 13:55:00,19.92,19.92,19.91,19.92,70000.0,14.3809,14.3809,14.3737,14.3809,70000.0
2013-04-12 14:00:00,19.92,19.92,19.9,19.91,66000.0,14.3809,14.3809,14.3665,14.3737,66000.0
2013-04-12 14:05:00,19.9,19.91,19.9,19.9,56400.0,14.3665,14.3737,14.3665,14.3665,56400.0
2013-04-12 14:10:00,19.9,19.9,19.89,19.89,63200.0,14.3665,14.3665,14.3593,14.3593,63200.0
2013-04-12 14:15:00,19.89,19.9,19.89,19.89,61200.0,14.3593,14.3665,14.3593,14.3593,61200.0
2013-04-12 14:20:00,19.89,19.9,19.89,19.9,45600.0,14.3593,14.3665,14.3593,14.3665,45600.0
2013-04-12 14:25:00,19.9,19.91,19.89,19.89,56000.0,14.3665,14.3737,14.3593,14.3593,56000.0
2013-04-12 14:30:00,19.9,19.9,19.89,19.89,80000.0,14.3665,14.3665,14.3593,14.3593,80000.0
2013-04-12 14:35:00,19.89,19.9,19.88,19.88,103200.0,14.3593,14.3665,14.3521,14.3521,103200.0
2013-04-12 14:40:00,19.89,19.89,19.87,19.88,69600.0,14.3593,14.3593,14.3448,14.3521,69600.0
2013-04-12 14:45:00,19.88,19.89,19.88,19.88,222000.0,14.3521,14.3593,14.3521,14.3521,222000.0
2013-04-12 14:50:00,19.88,19.89,19.88,19.88,103600.0,14.3521,14.3593,14.3521,14.3521,103600.0
2013-04-12 14:55:00,19.88,19.88,19.87,19.88,82000.0,14.3521,14.3521,14.3448,14.3521,82000.0
2013-04-12 15:00:00,19.88,19.88,19.87,19.87,301600.0,14.3521,14.3521,14.3448,14.3448,301600.0
2013-04-12 15:05:00,19.87,19.88,19.87,19.87,126800.0,14.3448,14.3521,14.3448,14.3448,126800.0
2013-04-12 15:10:00,19.87,19.88,19.86,19.87,166800.0,14.3448,14.3521,14.3376,14.3448,166800.0
2013-04-12 15:15:00,19.87,19.87,19.86,19.87,500800.0,14.3448,14.3448,14.3376,14.3448,500800.0
2013-04-12 15:20:00,19.87,19.88,19.86,19.88,157600.0,14.3448,14.3521,14.3376,14.3521,157600.0
2013-04-12 15:25:00,19.88,19.88,19.86,19.87,146400.0,14.3521,14.3521,14.3376,14.3448,146400.0
2013-04-12 15:30:00,19.88,19.88,19.87,19.87,155200.0,14.3521,14.3521,14.3448,14.3448,155200.0
2013-04-12 15:35:00,19.87,19.88,19.87,19.88,167600.0,14.3448,14.3521,14.3448,14.3521,167600.0
2013-04-12 15:40:00,19.88,19.88,19.86,19.88,192400.0,14.3521,14.3521,14.3376,14.3521,192400.0
2013-04-12 15:45:00,19.88,19.89,19.87,19.88,268800.0,14.3521,14.3593,14.3448,14.3521,268800.0
2013-04-12 15:50:00,19.88,19.89,19.87,19.88,287200.0,14.3521,14.3593,14.3448,14.3521,287200.0
2013-04-12 15:55:00,19.88,19.88,19.87,19.88,492000.0,14.3521,14.3521,14.3448,14.3521,492000.0
2013-04-15 09:30:00,19.85,19.87,19.82,19.86,154400.0,14.3304,14.3448,14.3087,14.3376,154400.0
2013-04-15 09:35:00,19.86,19.87,19.85,19.87,129600.0,14.3376,14.3448,14.3304,14.3448,129600.0
2013-04-15 09:40:00,19.86,19.88,19.85,19.86,102000.0,14.3376,14.3521,14.3304,14.3376,102000.0
2013-04-15 09:45:00,19.85,19.92,19.85,19.9,64400.0,14.3304,14.3809,14.3304,14.3665,64400.0
2013-04-15 09:50:00,19.9,19.91,19.89,19.89,106000.0,14.3665,14.3737,14.3593,14.3593,106000.0
2013-04-15 09:55:00,19.9,19.9,19.86,19.86,101200.0,14.3665,14.3665,14.3376,14.3376,101200.0
2013-04-15 10:00:00,19.87,19.89,19.85,19.89,205200.0,14.3448,14.3593,14.3304,14.3593,205200.0
2013-04-15 10:05:00,19.89,19.93,19.89,19.93,138800.0,14.3593,14.3882,14.3593,14.3882,138800.0
2013-04-15 10:10:00,19.93,19.96,19.92,19.95,67200.0,14.3882,14.4098,14.3809,14.4026,67200.0
2013-04-15 10:15:00,19.95,19.97,19.94,19.97,51600.0,14.4026,14.417,14.3954,14.417,51600.0
2013-04-15 10:20:00,19.97,19.97,19.94,19.95,38800.0,14.417,14.417,14.3954,14.4026,38800.0
2013-04-15 10:25:00,19.96,19.97,19.95,19.97,54000.0,14.4098,14.417,14.4026,14.417,54000.0
2013-04-15 10:30:00,19.98,20.0,19.98,20.0,57200.0,14.4243,14.4387,14.4243,14.4387,57200.0
2013-04-15 10:35:00,20.0,20.01,19.99,20.0,52400.0,14.4387,14.4459,14.4315,14.4387,52400.0
2013-04-15 10:40:00,20.0,20.02,19.99,20.02,33600.0,14.4387,14.4531,14.4315,14.4531,33600.0
2013-04-15 10:45:00,20.02,20.02,20.0,20.02,47200.0,14.4531,14.4531,14.4387,14.4531,47200.0
2013-04-15 10:50:00,20.02,20.04,20.02,20.04,37600.0,14.4531,14.4676,14.4531,14.4676,37600.0
2013-04-15 10:55:00,20.03,20.05,20.02,20.04,60000.0,14.4604,14.4748,14.4531,14.4676,60000.0
2013-04-15 11:00:00,20.04,20.05,20.03,20.05,44000.0,14.4676,14.4748,14.4604,14.4748,44000.0
2013-04-15 11:05:00,20.04,20.06,20.04,20.05,52400.0,14.4676,14.482,14.4676,14.4748,52400.0
2013-04-15 11:10:00,20.05,20.05,20.04,20.05,51200.0,14.4748,14.4748,14.4676,14.4748,51200.0
2013-04-15 11:15:00,20.05,20.05,20.03,20.03,53200.0,14.4748,14.4748,14.4604,14.4604,53200.0
2013-04-15 11:20:00,20.03,20.04,20.01,20.02,103600.0,14.4604,14.4676,14.4459,14.4531,103600.0
2013-04-15 11:25:00,20.02,20.04,20.02,20.03,40400.0,14.4531,14.4676,14.4531,14.4604,40400.0
2013-04-15 11:30:00,20.03,20.04,20.02,20.04,42000.0,14.4604,14.4676,14.4531,14.4676,42000.0
2013-04-15 11:35:00,20.04,20.05,20.03,20.04,78800.0,14.4676,14.4748,14.4604,14.4676,78800.0
2013-04-15 11:40:00,20.04,20.04,20.03,20.03,59600.0,14.4676,14.4676,14.4604,14.4604,59600.0
2013-04-15 11:45:00,20.03,20.03,20.01,20.02,26000.0,14.4604,14.4604,14.4459,14.4531,26000.0
2013-04-15 11:50:00,20.02,20.02,20.0,20.0,44000.0,14.4531,14.4531,14.4387,14.4387,44000.0
2013-04-15 11:55:00,20.0,20.01,20.0,20.0,46000.0,14.4387,14.4459,14.4387,14.4387,46000.0
2013-04-15 12:00:00,20.0,20.0,19.98,19.98,42800.0,14.4387,14.4387,14.4243,14.4243,42800.0
2013-04-15 12:05:00,19.99,20.02,19.99,20.01,129600.0,14.4315,14.4531,14.4315,14.4459,129600.0
2013-04-15 12:10:00,20.01,20.02,20.0,20.0,64400.0,14.4459,14.4531,14.4387,14.4387,64400.0
2013-04-15 12:15:00,20.0,20.0,19.97,19.98,50400.0,14.4387,14.4387,14.417,14.4243,50400.0
2013-04-15 12:20:00,19.98,19.99,19.98,19.98,30800.0,14.4243,14.4315,14.4243,14.4243,30800.0
2013-04-15 12:25:00,19.98,19.98,19.97,19.98,26400.0,14.4243,14.4243,14.417,14.4243,26400.0
2013-04-15 12:30:00,19.98,19.98,19.95,19.95,78400.0,14.4243,14.4243,14.4026,14.4026,78400.0
2013-04-15 12:35:00,19.94,19.95,19.94,19.94,41600.0,14.3954,14.4026,14.3954,14.3954,41600.0
2013-04-15 12:40:00,19.94,19.96,19.94,19.96,35200.0,14.3954,14.4098,14.3954,14.4098,35200.0
2013-04-15 12:45:00,19.95,19.95,19.92,19.94,76000.0,14.4026,14.4026,14.3809,14.3954,76000.0
2013-04-15 12:50:00,19.95,19.95,19.89,19.89,50000.0,14.4026,14.4026,14.3593,14.3593,50000.0
2013-04-15 12:55:00,19.89,19.94,19.89,19.94,34000.0,14.3593,14.3954,14.3593,14.3954,34000.0
2013-04-15 13:00:00,19.93,19.93,19.93,19.93,54400.0,14.3882,14.3882,14.3882,14.3882,54400.0
2013-04-15 13:05:00,19.94,19.94,19.91,19.93,67600.0,14.3954,14.3954,14.3737,14.3882,67600.0
2013-04-15 13:10:00,19.92,19.94,19.92,19.93,47600.0,14.3809,14.3954,14.3809,14.3882,47600.0
2013-04-15 13:15:00,19.94,19.94,19.92,19.93,46000.0,14.3954,14.3954,14.3809,14.3882,46000.0
2013-04-15 13:20:00,19.93,19.93,19.93,19.93,41600.0,14.3882,14.3882,14.3882,14.3882,41600.0
2013-04-15 13:25:00,19.93,19.95,19.93,19.93,53600.0,14.3882,14.4026,14.3882,14.3882,53600.0
2013-04-15 13:30:00,19.93,19.94,19.93,19.93,29600.0,14.3882,14.3954,14.3882,14.3882,29600.0
2013-04-15 13:35:00,19.93,19.94,19.93,19.94,32800.0,14.3882,14.3954,14.3882,14.3954,32800.0
2013-04-15 13:40:00,19.94,19.94,19.93,19.93,38800.0,14.3954,14.3954,14.3882,14.3882,38800.0
2013-04-15 13:45:00,19.93,19.94,19.93,19.94,52400.0,14.3882,14.3954,14.3882,14.3954,52400.0
2013-04-15 13:50:00,19.95,19.95,19.93,19.93,52800.0,14.4026,14.4026,14.3882,14.3882,52800.0
2013-04-15 13:55:00,19.93,19.93,19.91,19.91,146800.0,14.3882,14.3882,14.3737,14.3737,146800.0
2013-04-15 14:00:00,19.91,19.92,19.89,19.9,59600.0,14.3737,14.3809,14.3593,14.3665,59600.0
2013-04-15 14:05:00,19.9,19.91,19.89,19.91,69600.0,14.3665,14.3737,14.3593,14.3737,69600.0
2013-04-15 14:10:00,19.91,19.92,19.88,19.88,165600.0,14.3737,14.3809,14.3521,14.3521,165600.0
2013-04-15 14:15:00,19.88,19.9,19.87,19.9,66400.0,14.3521,14.3665,14.3448,14.3665,66400.0
2013-04-15 14:20:00,19.9,19.93,19.9,19.92,62800.0,14.3665,14.3882,14.3665,14.3809,62800.0
2013-04-15 14:25:00,19.92,19.92,19.89,19.9,57200.0,14.3809,14.3809,14.3593,14.3665,57200.0
2013-04-15 14:30:00,19.9,19.91,19.89,19.89,41200.0,14.3665,14.3737,14.3593,14.3593,41200.0
2013-04-15 14:35:00,19.88,19.9,19.88,19.88,70000.0,14.3521,14.3665,14.3521,14.3521,70000.0
2013-04-15 14:40:00,19.89,19.91,19.88,19.91,36800.0,14.3593,14.3737,14.3521,14.3737,36800.0
2013-04-15 14:45:00,19.92,19.92,19.91,19.91,76400.0,14.3809,14.3809,14.3737,14.3737,76400.0
2013-04-15 14:50:00,19.91,19.91,19.9,19.91,58400.0,14.3737,14.3737,14.3665,14.3737,58400.0
2013-04-15 14:55:00,19.9,19.9,19.86,19.86,119200.0,14.3665,14.3665,14.3376,14.3376,119200.0
2013-04-15 15:00:00,19.86,19.91,19.86,19.9,257200.0,14.3376,14.3737,14.3376,14.3665,257200.0
2013-04-15 15:05:00,19.89,19.89,19.84,19.86,102800.0,14.3593,14.3593,14.3232,14.3376,102800.0
2013-04-15 15:10:00,19.87,19.88,19.85,19.87,87600.0,14.3448,14.3521,14.3304,14.3448,87600.0
2013-04-15 15:15:00,19.87,19.89,19.86,19.87,183600.0,14.3448,14.3593,14.3376,14.3448,183600.0
2013-04-15 15:20:00,19.87,19.87,19.84,19.85,102400.0,14.3448,14.3448,14.3232,14.3304,102400.0
2013-04-15 15:25:00,19.85,19.85,19.82,19.82,77600.0,14.3304,14.3304,14.3087,14.3087,77600.0
2013-04-15 15:30:00,19.82,19.83,19.8,19.8,148400.0,14.3087,14.316,14.2943,14.2943,148400.0
2013-04-15 15:35:00,19.8,19.8,19.75,19.78,200400.0,14.2943,14.2943,14.2582,14.2799,200400.0
2013-04-15 15:40:00,19.78,19.8,19.78,19.79,119600.0,14.2799,14.2943,14.2799,14.2871,119600.0
2013-04-15 15:45:00,19.78,19.83,19.78,19.79,246800.0,14.2799,14.316,14.2799,14.2871,246800.0
2013-04-15 15:50:00,19.78,19.82,19.78,19.81,210000.0,14.2799,14.3087,14.2799,14.3015,210000.0
2013-04-15 15:55:00,19.81,19.81,19.74,19.74,474800.0,14.3015,14.3015,14.251,14.251,474800.0
2013-04-16 09:30:00,19.78,19.79,19.68,19.71,227200.0,14.2799,14.2871,14.2077,14.2293,227200.0
2013-04-16 09:35:00,19.72,19.74,19.68,19.74,60800.0,14.2366,14.251,14.2077,14.251,60800.0
2013-04-16 09:40:00,19.74,19.76,19.73,19.75,53200.0,14.251,14.2654,14.2438,14.2582,53200.0
2013-04-16 09:45:00,19.75,19.76,19.74,19.75,36400.0,14.2582,14.2654,14.251,14.2582,36400.0
2013-04-16 09:50:00,19.75,19.76,19.73,19.76,26800.0,14.2582,14.2654,14.2438,14.2654,26800.0
2013-04-16 09:55:00,19.77,19.77,19.75,19.77,44000.0,14.2726,14.2726,14.2582,14.2726,44000.0
2013-04-16 10:00:00,19.78,19.82,19.78,19.79,48000.0,14.2799,14.3087,14.2799,14.2871,48000.0
2013-04-16 10:05:00,19.8,19.82,19.79,19.8,22400.0,14.2943,14.3087,14.2871,14.2943,22400.0
2013-04-16 10:10:00,19.8,19.81,19.79,19.79,26800.0,14.2943,14.3015,14.2871,14.2871,26800.0
2013-04-16 10:15:00,19.79,19.82,19.79,19.81,56400.0,14.2871,14.3087,14.2871,14.3015,56400.0
2013-04-16 10:20:00,19.8,19.8,19.79,19.8,43600.0,14.2943,14.2943,14.2871,14.2943,43600.0
2013-04-16 10:25:00,19.8,19.81,19.79,19.8,63200.0,14.2943,14.3015,14.2871,14.2943,63200.0
2013-04-16 10:30:00,19.8,19.82,19.8,19.82,60000.0,14.2943,14.3087,14.2943,14.3087,60000.0
2013-04-16 10:35:00,19.83,19.85,19.82,19.83,42400.0,14.316,14.3304,14.3087,14.316,42400.0
2013-04-16 10:40:00,19.83,19.83,19.82,19.83,39600.0,14.316,14.316,14.3087,14.316,39600.0
2013-04-16 10:45:00,19.83,19.86,19.83,19.86,217600.0,14.316,14.3376,14.316,14.3376,217600.0
2013-04-16 10:50:00,19.86,19.86,19.84,19.84,328800.0,14.3376,14.3376,14.3232,14.3232,328800.0
2013-04-16 10:55:00,19.84,19.84,19.81,19.82,264400.0,14.3232,14.3232,14.3015,14.3087,264400.0
2013-04-16 11:00:00,19.82,19.85,19.82,19.85,43200.0,14.3087,14.3304,14.3087,14.3304,43200.0
2013-04-16 11:05:00,19.85,19.87,19.85,19.87,35200.0,14.3304,14.3448,14.3304,14.3448,35200.0
2013-04-16 11:10:00,19.87,19.88,19.86,19.87,28400.0,14.3448,14.3521,14.3376,14.3448,28400.0
2013-04-16 11:15:00,19.87,19.88,19.86,19.87,45600.0,14.3448,14.3521,14.3376,14.3448,45600.0
2013-04-16 11:20:00,19.87,19.91,19.87,19.9,26000.0,14.3448,14.3737,14.3448,14.3665,26000.0
2013-04-16 11:25:00,19.9,19.93,19.89,19.92,42000.0,14.3665,14.3882,14.3593,14.3809,42000.0
2013-04-16 11:30:00,19.93,19.93,19.91,19.91,32400.0,14.3882,14.3882,14.3737,14.3737,32400.0
2013-04-16 11:35:00,19.91,19.91,19.89,19.9,50000.0,14.3737,14.3737,14.3593,14.3665,50000.0
2013-04-16 11:40:00,19.9,19.91,19.89,19.91,14800.0,14.3665,14.3737,14.3593,14.3737,14800.0
2013-04-16 11:45:00,19.91,19.92,19.9,19.91,42000.0,14.3737,14.3809,14.3665,14.3737,42000.0
2013-04-16 11:50:00,19.91,19.91,19.9,19.91,34400.0,14.3737,14.3737,14.3665,14.3737,34400.0
2013-04-16 11:55:00,19.91,19.91,19.9,19.9,24800.0,14.3737,14.3737,14.3665,14.3665,24800.0
2013-04-16 12:00:00,19.91,19.91,19.9,19.91,38400.0,14.3737,14.3737,14.3665,14.3737,38400.0
2013-04-16 12:05:00,19.91,19.92,19.9,19.91,16800.0,14.3737,14.3809,14.3665,14.3737,16800.0
2013-04-16 12:10:00,19.91,19.91,19.91,19.91,33200.0,14.3737,14.3737,14.3737,14.3737,33200.0
2013-04-16 12:15:00,19.91,19.92,19.91,19.91,15600.0,14.3737,14.3809,14.3737,14.3737,15600.0
2013-04-16 12:20:00,19.91,19.94,19.91,19.94,22400.0,14.3737,14.3954,14.3737,14.3954,22400.0
2013-04-16 12:25:00,19.94,19.95,19.94,19.94,18400.0,14.3954,14.4026,14.3954,14.3954,18400.0
2013-04-16 12:30:00,19.94,19.95,19.93,19.95,29200.0,14.3954,14.4026,14.3882,14.4026,29200.0
2013-04-16 12:35:00,19.95,19.96,19.93,19.93,38400.0,14.4026,14.4098,14.3882,14.3882,38400.0
2013-04-16 12:40:00,19.93,19.95,19.92,19.92,70000.0,14.3882,14.4026,14.3809,14.3809,70000.0
2013-04-16 12:45:00,19.92,19.93,19.92,19.92,32800.0,14.3809,14.3882,14.3809,14.3809,32800.0
2013-04-16 12:50:00,19.92,19.94,19.92,19.94,51600.0,14.3809,14.3954,14.3809,14.3954,51600.0
2013-04-16 12:55:00,19.94,19.95,19.93,19.94,75200.0,14.3954,14.4026,14.3882,14.3954,75200.0
2013-04-16 13:00:00,19.94,19.94,19.94,19.94,23600.0,14.3954,14.3954,14.3954,14.3954,23600.0
2013-04-16 13:05:00,19.94,19.94,19.93,19.94,31200.0,14.3954,14.3954,14.3882,14.3954,31200.0
2013-04-16 13:10:00,19.94,19.95,19.94,19.95,25200.0,14.3954,14.4026,14.3954,14.4026,25200.0
2013-04-16 13:15:00,19.95,19.96,19.95,19.95,30800.0,14.4026,14.4098,14.4026,14.4026,30800.0
2013-04-16 13:20:00,19.95,19.96,19.95,19.95,12400.0,14.4026,14.4098,14.4026,14.4026,12400.0
2013-04-16 13:25:00,19.94,19.95,19.93,19.93,25600.0,14.3954,14.4026,14.3882,14.3882,25600.0
2013-04-16 13:30:00,19.94,19.94,19.93,19.94,24000.0,14.3954,14.3954,14.3882,14.3954,24000.0
2013-04-16 13:35:00,19.94,19.94,19.93,19.93,27600.0,14.3954,14.3954,14.3882,14.3882,27600.0
2013-04-16 13:40:00,19.93,19.93,19.92,19.93,32000.0,14.3882,14.3882,14.3809,14.3882,32000.0
2013-04-16 13:45:00,19.93,19.93,19.92,19.93,23200.0,14.3882,14.3882,14.3809,14.3882,23200.0
2013-04-16 13:50:00,19.93,19.93,19.92,19.93,50400.0,14.3882,14.3882,14.3809,14.3882,50400.0
2013-04-16 13:55:00,19.92,19.93,19.92,19.93,16400.0,14.3809,14.3882,14.3809,14.3882,16400.0
2013-04-16 14:00:00,19.93,19.94,19.93,19.93,35200.0,14.3882,14.3954,14.3882,14.3882,35200.0
2013-04-16 14:05:00,19.93,19.94,19.93,19.94,13600.0,14.3882,14.3954,14.3882,14.3954,13600.0
2013-04-16 14:10:00,19.94,19.94,19.92,19.93,32400.0,14.3954,14.3954,14.3809,14.3882,32400.0
2013-04-16 14:15:00,19.92,19.93,19.91,19.92,23600.0,14.3809,14.3882,14.3737,14.3809,23600.0
2013-04-16 14:20:00,19.92,19.93,19.92,19.93,30800.0,14.3809,14.3882,14.3809,14.3882,30800.0
2013-04-16 14:25:00,19.92,19.92,19.9,19.91,37200.0,14.3809,14.3809,14.3665,14.3737,37200.0
2013-04-16 14:30:00,19.92,19.92,19.91,19.92,28400.0,14.3809,14.3809,14.3737,14.3809,28400.0
2013-04-16 14:35:00,19.92,19.92,19.92,19.92,34800.0,14.3809,14.3809,14.3809,14.3809,34800.0
2013-04-16 14:40:00,19.92,19.92,19.91,19.91,26400.0,14.3809,14.3809,14.3737,14.3737,26400.0
2013-04-16 14:45:00,19.92,19.93,19.91,19.93,36800.0,14.3809,14.3882,14.3737,14.3882,36800.0
2013-04-16 14:50:00,19.93,19.93,19.92,19.92,48000.0,14.3882,14.3882,14.3809,14.3809,48000.0
2013-04-16 14:55:00,19.92,19.92,19.87,19.87,44800.0,14.3809,14.3809,14.3448,14.3448,44800.0
2013-04-16 15:00:00,19.87,19.88,19.87,19.88,36400.0,14.3448,14.3521,14.3448,14.3521,36400.0
2013-04-16 15:05:00,19.88,19.9,19.87,19.9,44000.0,14.3521,14.3665,14.3448,14.3665,44000.0
2013-04-16 15:10:00,19.9,19.9,19.89,19.89,28800.0,14.3665,14.3665,14.3593,14.3593,28800.0
2013-04-16 15:15:00,19.89,19.91,19.89,19.9,48400.0,14.3593,14.3737,14.3593,14.3665,48400.0
2013-04-16 15:20:00,19.9,19.91,19.9,19.9,25200.0,14.3665,14.3737,14.3665,14.3665,25200.0
2013-04-16 15:25:00,19.9,19.92,19.9,19.91,85200.0,14.3665,14.3809,14.3665,14.3737,85200.0
2013-04-16 15:30:00,19.91,19.92,19.91,19.91,57600.0,14.3737,14.3809,14.3737,14.3737,57600.0
2013-04-16 15:35:00,19.91,19.92,19.9,19.91,74800.0,14.3737,14.3809,14.3665,14.3737,74800.0
2013-04-16 15:40:00,19.91,19.93,19.91,19.93,65600.0,14.3737,14.3882,14.3737,14.3882,65600.0
2013-04-16 15:45:00,19.93,19.93,19.91,19.92,91200.0,14.3882,14.3882,14.3737,14.3809,91200.0
2013-04-16 15:50:00,19.92,19.93,19.91,19.93,104000.0,14.3809,14.3882,14.3737,14.3882,104000.0
2013-04-16 15:55:00,19.93,19.94,19.92,19.93,286800.0,14.3882,14.3954,14.3809,14.3882,286800.0
2013-04-17 09:30:00,19.88,19.88,19.78,19.8,150400.0,14.3521,14.3521,14.2799,14.2943,150400.0
2013-04-17 09:35:00,19.8,19.87,19.75,19.87,58800.0,14.2943,14.3448,14.2582,14.3448,58800.0
2013-04-17 09:40:00,19.87,19.88,19.82,19.83,92800.0,14.3448,14.3521,14.3087,14.316,92800.0
2013-04-17 09:45:00,19.82,19.87,19.8,19.84,83200.0,14.3087,14.3448,14.2943,14.3232,83200.0
2013-04-17 09:50:00,19.84,19.86,19.79,19.8,89200.0,14.3232,14.3376,14.2871,14.2943,89200.0
2013-04-17 09:55:00,19.79,19.81,19.77,19.78,79600.0,14.2871,14.3015,14.2726,14.2799,79600.0
2013-04-17 10:00:00,19.78,19.8,19.75,19.76,66000.0,14.2799,14.2943,14.2582,14.2654,66000.0
2013-04-17 10:05:00,19.76,19.79,19.76,19.77,72000.0,14.2654,14.2871,14.2654,14.2726,72000.0
2013-04-17 10:10:00,19.77,19.81,19.77,19.81,73600.0,14.2726,14.3015,14.2726,14.3015,73600.0
2013-04-17 10:15:00,19.8,19.83,19.8,19.81,51600.0,14.2943,14.316,14.2943,14.3015,51600.0
2013-04-17 10:20:00,19.81,19.83,19.81,19.82,65200.0,14.3015,14.316,14.3015,14.3087,65200.0
2013-04-17 10:25:00,19.81,19.82,19.79,19.8,60400.0,14.3015,14.3087,14.2871,14.2943,60400.0
2013-04-17 10:30:00,19.8,19.81,19.79,19.8,63600.0,14.2943,14.3015,14.2871,14.2943,63600.0
2013-04-17 10:35:00,19.81,19.81,19.79,19.79,43600.0,14.3015,14.3015,14.2871,14.2871,43600.0
2013-04-17 10:40:00,19.79,19.79,19.76,19.76,101200.0,14.2871,14.2871,14.2654,14.2654,101200.0
2013-04-17 10:45:00,19.75,19.78,19.75,19.77,29600.0,14.2582,14.2799,14.2582,14.2726,29600.0
2013-04-17 10:50:00,19.77,19.77,19.75,19.77,26000.0,14.2726,14.2726,14.2582,14.2726,26000.0
2013-04-17 10:55:00,19.77,19.77,19.72,19.72,34000.0,14.2726,14.2726,14.2366,14.2366,34000.0
2013-04-17 11:00:00,19.72,19.74,19.71,19.72,90800.0,14.2366,14.251,14.2293,14.2366,90800.0
2013-04-17 11:05:00,19.72,19.74,19.7,19.71,64800.0,14.2366,14.251,14.2221,14.2293,64800.0
2013-04-17 11:10:00,19.71,19.73,19.7,19.73,93200.0,14.2293,14.2438,14.2221,14.2438,93200.0
2013-04-17 11:15:00,19.73,19.73,19.71,19.71,89200.0,14.2438,14.2438,14.2293,14.2293,89200.0
2013-04-17 11:20:00,19.71,19.71,19.68,19.68,58000.0,14.2293,14.2293,14.2077,14.2077,58000.0
2013-04-17 11:25:00,19.68,19.7,19.68,19.68,38800.0,14.2077,14.2221,14.2077,14.2077,38800.0
2013-04-17 11:30:00,19.69,19.69,19.67,19.67,94000.0,14.2149,14.2149,14.2005,14.2005,94000.0
2013-04-17 11:35:00,19.67,19.7,19.67,19.7,19200.0,14.2005,14.2221,14.2005,14.2221,19200.0
2013-04-17 11:40:00,19.7,19.73,19.7,19.73,69600.0,14.2221,14.2438,14.2221,14.2438,69600.0
2013-04-17 11:45:00,19.72,19.73,19.71,19.73,34400.0,14.2366,14.2438,14.2293,14.2438,34400.0
2013-04-17 11:50:00,19.74,19.76,19.74,19.75,38800.0,14.251,14.2654,14.251,14.2582,38800.0
2013-04-17 11:55:00,19.75,19.75,19.72,19.73,34400.0,14.2582,14.2582,14.2366,14.2438,34400.0
2013-04-17 12:00:00,19.72,19.74,19.72,19.74,19600.0,14.2366,14.251,14.2366,14.251,19600.0
2013-04-17 12:05:00,19.74,19.74,19.73,19.73,55200.0,14.251,14.251,14.2438,14.2438,55200.0
2013-04-17 12:10:00,19.73,19.73,19.72,19.72,36000.0,14.2438,14.2438,14.2366,14.2366,36000.0
2013-04-17 12:15:00,19.72,19.72,19.7,19.71,58400.0,14.2366,14.2366,14.2221,14.2293,58400.0
2013-04-17 12:20:00,19.71,19.71,19.67,19.69,72400.0,14.2293,14.2293,14.2005,14.2149,72400.0
2013-04-17 12:25:00,19.68,19.69,19.64,19.64,46000.0,14.2077,14.2149,14.1788,14.1788,46000.0
2013-04-17 12:30:00,19.64,19.68,19.64,19.68,49200.0,14.1788,14.2077,14.1788,14.2077,49200.0
2013-04-17 12:35:00,19.68,19.7,19.68,19.68,26400.0,14.2077,14.2221,14.2077,14.2077,26400.0
2013-04-17 12:40:00,19.7,19.71,19.69,19.69,39200.0,14.2221,14.2293,14.2149,14.2149,39200.0
2013-04-17 12:45:00,19.7,19.72,19.69,19.69,26800.0,14.2221,14.2366,14.2149,14.2149,26800.0
2013-04-17 12:50:00,19.69,19.71,19.68,19.7,51200.0,14.2149,14.2293,14.2077,14.2221,51200.0
2013-04-17 12:55:00,19.71,19.73,19.69,19.72,26000.0,14.2293,14.2438,14.2149,14.2366,26000.0
2013-04-17 13:00:00,19.72,19.73,19.71,19.73,30800.0,14.2366,14.2438,14.2293,14.2438,30800.0
2013-04-17 13:05:00,19.73,19.73,19.7,19.7,34400.0,14.2438,14.2438,14.2221,14.2221,34400.0
2013-04-17 13:10:00,19.69,19.69,19.66,19.67,37600.0,14.2149,14.2149,14.1932,14.2005,37600.0
2013-04-17 13:15:00,19.67,19.71,19.67,19.7,32400.0,14.2005,14.2293,14.2005,14.2221,32400.0
2013-04-17 13:20:00,19.7,19.7,19.68,19.68,55200.0,14.2221,14.2221,14.2077,14.2077,55200.0
2013-04-17 13:25:00,19.68,19.7,19.68,19.7,44400.0,14.2077,14.2221,14.2077,14.2221,44400.0
2013-04-17 13:30:00,19.71,19.72,19.69,19.7,65600.0,14.2293,14.2366,14.2149,14.2221,65600.0
2013-04-17 13:35:00,19.7,19.71,19.69,19.71,52000.0,14.2221,14.2293,14.2149,14.2293,52000.0
2013-04-17 13:40:00,19.71,19.71,19.69,19.69,70800.0,14.2293,14.2293,14.2149,14.2149,70800.0
2013-04-17 13:45:00,19.7,19.7,19.68,19.7,112400.0,14.2221,14.2221,14.2077,14.2221,112400.0
2013-04-17 13:50:00,19.7,19.71,19.69,19.7,32800.0,14.2221,14.2293,14.2149,14.2221,32800.0
2013-04-17 13:55:00,19.7,19.71,19.7,19.71,30000.0,14.2221,14.2293,14.2221,14.2293,30000.0
2013-04-17 14:00:00,19.71,19.71,19.7,19.71,48400.0,14.2293,14.2293,14.2221,14.2293,48400.0
2013-04-17 14:05:00,19.71,19.73,19.71,19.72,27600.0,14.2293,14.2438,14.2293,14.2366,27600.0
2013-04-17 14:10:00,19.72,19.73,19.72,19.73,35600.0,14.2366,14.2438,14.2366,14.2438,35600.0
2013-04-17 14:15:00,19.73,19.74,19.73,19.73,37600.0,14.2438,14.251,14.2438,14.2438,37600.0
2013-04-17 14:20:00,19.73,19.75,19.73,19.75,42800.0,14.2438,14.2582,14.2438,14.2582,42800.0
2013-04-17 14:25:00,19.75,19.78,19.75,19.78,102400.0,14.2582,14.2799,14.2582,14.2799,102400.0
2013-04-17 14:30:00,19.78,19.8,19.77,19.79,56800.0,14.2799,14.2943,14.2726,14.2871,56800.0
2013-04-17 14:35:00,19.79,19.79,19.77,19.77,62800.0,14.2871,14.2871,14.2726,14.2726,62800.0
2013-04-17 14:40:00,19.77,19.77,19.73,19.73,42800.0,14.2726,14.2726,14.2438,14.2438,42800.0
2013-04-17 14:45:00,19.74,19.75,19.74,19.75,31200.0,14.251,14.2582,14.251,14.2582,31200.0
2013-04-17 14:50:00,19.74,19.76,19.72,19.75,60800.0,14.251,14.2654,14.2366,14.2582,60800.0
2013-04-17 14:55:00,19.76,19.79,19.76,19.78,66800.0,14.2654,14.2871,14.2654,14.2799,66800.0
2013-04-17 15:00:00,19.78,19.79,19.77,19.79,44400.0,14.2799,14.2871,14.2726,14.2871,44400.0
2013-04-17 15:05:00,19.79,19.8,19.77,19.78,45200.0,14.2871,14.2943,14.2726,14.2799,45200.0
2013-04-17 15:10:00,19.78,19.81,19.78,19.81,52400.0,14.2799,14.3015,14.2799,14.3015,52400.0
2013-04-17 15:15:00,19.81,19.83,19.81,19.81,67200.0,14.3015,14.316,14.3015,14.3015,67200.0
2013-04-17 15:20:00,19.81,19.81,19.79,19.8,72000.0,14.3015,14.3015,14.2871,14.2943,72000.0
2013-04-17 15:25:00,19.8,19.81,19.78,19.79,84000.0,14.2943,14.3015,14.2799,14.2871,84000.0
2013-04-17 15:30:00,19.79,19.8,19.76,19.76,80400.0,14.2871,14.2943,14.2654,14.2654,80400.0
2013-04-17 15:35:00,19.77,19.79,19.76,19.77,132400.0,14.2726,14.2871,14.2654,14.2726,132400.0
2013-04-17 15:40:00,19.77,19.78,19.75,19.77,104800.0,14.2726,14.2799,14.2582,14.2726,104800.0
2013-04-17 15:45:00,19.77,19.79,19.75,19.79,293200.0,14.2726,14.2871,14.2582,14.2871,293200.0
2013-04-17 15:50:00,19.79,19.79,19.78,19.78,99600.0,14.2871,14.2871,14.2799,14.2799,99600.0
2013-04-17 15:55:00,19.78,19.79,19.75,19.75,480800.0,14.2799,14.2871,14.2582,14.2582,480800.0
2013-04-18 09:30:00,19.81,19.81,19.72,19.72,105600.0,14.3015,14.3015,14.2366,14.2366,105600.0
2013-04-18 09:35:00,19.72,19.87,19.72,19.84,67600.0,14.2366,14.3448,14.2366,14.3232,67600.0
2013-04-18 09:40:00,19.86,19.87,19.83,19.84,25600.0,14.3376,14.3448,14.316,14.3232,25600.0
2013-04-18 09:45:00,19.85,19.86,19.78,19.8,47600.0,14.3304,14.3376,14.2799,14.2943,47600.0
2013-04-18 09:50:00,19.8,19.8,19.75,19.75,59200.0,14.2943,14.2943,14.2582,14.2582,59200.0
2013-04-18 09:55:00,19.76,19.77,19.73,19.75,78800.0,14.2654,14.2726,14.2438,14.2582,78800.0
2013-04-18 10:00:00,19.74,19.78,19.73,19.74,173200.0,14.251,14.2799,14.2438,14.251,173200.0
2013-04-18 10:05:00,19.74,19.76,19.72,19.75,65600.0,14.251,14.2654,14.2366,14.2582,65600.0
2013-04-18 10:10:00,19.76,19.77,19.74,19.75,51200.0,14.2654,14.2726,14.251,14.2582,51200.0
2013-04-18 10:15:00,19.75,19.75,19.72,19.73,30800.0,14.2582,14.2582,14.2366,14.2438,30800.0
2013-04-18 10:20:00,19.73,19.75,19.69,19.73,70400.0,14.2438,14.2582,14.2149,14.2438,70400.0
2013-04-18 10:25:00,19.73,19.75,19.7,19.75,40800.0,14.2438,14.2582,14.2221,14.2582,40800.0
2013-04-18 10:30:00,19.74,19.75,19.73,19.75,133600.0,14.251,14.2582,14.2438,14.2582,133600.0
2013-04-18 10:35:00,19.74,19.77,19.73,19.76,72400.0,14.251,14.2726,14.2438,14.2654,72400.0
2013-04-18 10:40:00,19.76,19.77,19.74,19.75,55600.0,14.2654,14.2726,14.251,14.2582,55600.0
2013-04-18 10:45:00,19.75,19.75,19.71,19.73,66400.0,14.2582,14.2582,14.2293,14.2438,66400.0
2013-04-18 10:50:00,19.73,19.75,19.72,19.74,120000.0,14.2438,14.2582,14.2366,14.251,120000.0
2013-04-18 10:55:00,19.73,19.74,19.72,19.73,39200.0,14.2438,14.251,14.2366,14.2438,39200.0
2013-04-18 11:00:00,19.74,19.74,19.72,19.73,109600.0,14.251,14.251,14.2366,14.2438,109600.0
2013-04-18 11:05:00,19.73,19.75,19.71,19.74,48800.0,14.2438,14.2582,14.2293,14.251,48800.0
2013-04-18 11:10:00,19.73,19.74,19.72,19.74,29200.0,14.2438,14.251,14.2366,14.251,29200.0
2013-04-18 11:15:00,19.74,19.75,19.74,19.74,82000.0,14.251,14.2582,14.251,14.251,82000.0
2013-04-18 11:20:00,19.74,19.75,19.72,19.72,46800.0,14.251,14.2582,14.2366,14.2366,46800.0
2013-04-18 11:25:00,19.72,19.74,19.71,19.73,74400.0,14.2366,14.251,14.2293,14.2438,74400.0
2013-04-18 11:30:00,19.72,19.76,19.72,19.75,58800.0,14.2366,14.2654,14.2366,14.2582,58800.0
2013-04-18 11:35:00,19.75,19.78,19.75,19.78,90000.0,14.2582,14.2799,14.2582,14.2799,90000.0
2013-04-18 11:40:00,19.78,19.81,19.78,19.79,96800.0,14.2799,14.3015,14.2799,14.2871,96800.0
2013-04-18 11:45:00,19.79,19.8,19.77,19.77,89200.0,14.2871,14.2943,14.2726,14.2726,89200.0
2013-04-18 11:50:00,19.77,19.78,19.77,19.78,38800.0,14.2726,14.2799,14.2726,14.2799,38800.0
2013-04-18 11:55:00,19.79,19.79,19.76,19.77,41200.0,14.2871,14.2871,14.2654,14.2726,41200.0
2013-04-18 12:00:00,19.77,19.77,19.74,19.74,96800.0,14.2726,14.2726,14.251,14.251,96800.0
2013-04-18 12:05:00,19.74,19.75,19.73,19.74,28000.0,14.251,14.2582,14.2438,14.251,28000.0
2013-04-18 12:10:00,19.73,19.75,19.72,19.75,39200.0,14.2438,14.2582,14.2366,14.2582,39200.0
2013-04-18 12:15:00,19.74,19.74,19.71,19.71,30400.0,14.251,14.251,14.2293,14.2293,30400.0
2013-04-18 12:20:00,19.71,19.75,19.71,19.75,57600.0,14.2293,14.2582,14.2293,14.2582,57600.0
2013-04-18 12:25:00,19.75,19.75,19.73,19.73,53200.0,14.2582,14.2582,14.2438,14.2438,53200.0
2013-04-18 12:30:00,19.73,19.74,19.73,19.73,28800.0,14.2438,14.251,14.2438,14.2438,28800.0
2013-04-18 12:35:00,19.73,19.73,19.71,19.72,25600.0,14.2438,14.2438,14.2293,14.2366,25600.0
2013-04-18 12:40:00,19.72,19.73,19.72,19.73,20400.0,14.2366,14.2438,14.2366,14.2438,20400.0
2013-04-18 12:45:00,19.73,19.73,19.72,19.72,34800.0,14.2438,14.2438,14.2366,14.2366,34800.0
2013-04-18 12:50:00,19.72,19.75,19.72,19.74,27600.0,14.2366,14.2582,14.2366,14.251,27600.0
2013-04-18 12:55:00,19.74,19.75,19.73,19.73,76000.0,14.251,14.2582,14.2438,14.2438,76000.0
2013-04-18 13:00:00,19.73,19.74,19.73,19.74,50000.0,14.2438,14.251,14.2438,14.251,50000.0
2013-04-18 13:05:00,19.74,19.74,19.72,19.72,106400.0,14.251,14.251,14.2366,14.2366,106400.0
2013-04-18 13:10:00,19.73,19.73,19.72,19.72,45200.0,14.2438,14.2438,14.2366,14.2366,45200.0
2013-04-18 13:15:00,19.73,19.73,19.72,19.72,28400.0,14.2438,14.2438,14.2366,14.2366,28400.0
2013-04-18 13:20:00,19.72,19.72,19.71,19.71,47200.0,14.2366,14.2366,14.2293,14.2293,47200.0
2013-04-18 13:25:00,19.71,19.72,19.7,19.72,32400.0,14.2293,14.2366,14.2221,14.2366,32400.0
2013-04-18 13:30:00,19.72,19.72,19.71,19.71,37600.0,14.2366,14.2366,14.2293,14.2293,37600.0
2013-04-18 13:35:00,19.71,19.71,19.7,19.71,57600.0,14.2293,14.2293,14.2221,14.2293,57600.0
2013-04-18 13:40:00,19.71,19.72,19.7,19.7,72800.0,14.2293,14.2366,14.2221,14.2221,72800.0
2013-04-18 13:45:00,19.7,19.7,19.68,19.69,52000.0,14.2221,14.2221,14.2077,14.2149,52000.0
2013-04-18 13:50:00,19.7,19.71,19.69,19.71,27200.0,14.2221,14.2293,14.2149,14.2293,27200.0
2013-04-18 13:55:00,19.7,19.71,19.69,19.7,75600.0,14.2221,14.2293,14.2149,14.2221,75600.0
2013-04-18 14:00:00,19.7,19.7,19.68,19.68,54400.0,14.2221,14.2221,14.2077,14.2077,54400.0
2013-04-18 14:05:00,19.68,19.68,19.67,19.67,87200.0,14.2077,14.2077,14.2005,14.2005,87200.0
2013-04-18 14:10:00,19.67,19.68,19.65,19.67,116400.0,14.2005,14.2077,14.186,14.2005,116400.0
2013-04-18 14:15:00,19.67,19.69,19.67,19.68,40400.0,14.2005,14.2149,14.2005,14.2077,40400.0
2013-04-18 14:20:00,19.68,19.7,19.67,19.68,72400.0,14.2077,14.2221,14.2005,14.2077,72400.0
2013-04-18 14:25:00,19.69,19.71,19.69,19.71,72800.0,14.2149,14.2293,14.2149,14.2293,72800.0
2013-04-18 14:30:00,19.71,19.72,19.69,19.7,68400.0,14.2293,14.2366,14.2149,14.2221,68400.0
2013-04-18 14:35:00,19.7,19.73,19.7,19.73,26800.0,14.2221,14.2438,14.2221,14.2438,26800.0
2013-04-18 14:40:00,19.73,19.73,19.7,19.7,60000.0,14.2438,14.2438,14.2221,14.2221,60000.0
2013-04-18 14:45:00,19.7,19.71,19.68,19.71,60000.0,14.2221,14.2293,14.2077,14.2293,60000.0
2013-04-18 14:50:00,19.71,19.71,19.68,19.71,52000.0,14.2293,14.2293,14.2077,14.2293,52000.0
2013-04-18 14:55:00,19.71,19.71,19.67,19.71,71600.0,14.2293,14.2293,14.2005,14.2293,71600.0
2013-04-18 15:00:00,19.71,19.74,19.71,19.74,60000.0,14.2293,14.251,14.2293,14.251,60000.0
2013-04-18 15:05:00,19.74,19.74,19.71,19.72,102800.0,14.251,14.251,14.2293,14.2366,102800.0
2013-04-18 15:10:00,19.72,19.74,19.71,19.74,92000.0,14.2366,14.251,14.2293,14.251,92000.0
2013-04-18 15:15:00,19.74,19.74,19.73,19.73,90000.0,14.251,14.251,14.2438,14.2438,90000.0
2013-04-18 15:20:00,19.73,19.73,19.71,19.71,111600.0,14.2438,14.2438,14.2293,14.2293,111600.0
2013-04-18 15:25:00,19.72,19.73,19.71,19.72,189200.0,14.2366,14.2438,14.2293,14.2366,189200.0
2013-04-18 15:30:00,19.72,19.73,19.7,19.71,184400.0,14.2366,14.2438,14.2221,14.2293,184400.0
2013-04-18 15:35:00,19.71,19.71,19.68,19.69,169600.0,14.2293,14.2293,14.2077,14.2149,169600.0
2013-04-18 15:40:00,19.69,19.72,19.68,19.72,116000.0,14.2149,14.2366,14.2077,14.2366,116000.0
2013-04-18 15:45:00,19.73,19.73,19.7,19.7,335200.0,14.2438,14.2438,14.2221,14.2221,335200.0
2013-04-18 15:50:00,19.7,19.72,19.7,19.71,351600.0,14.2221,14.2366,14.2221,14.2293,351600.0
2013-04-18 15:55:00,19.71,19.72,19.68,19.72,680400.0,14.2293,14.2366,14.2077,14.2366,680400.0
2013-04-19 09:30:00,19.77,19.78,19.74,19.77,936400.0,14.2726,14.2799,14.251,14.2726,936400.0
2013-04-19 09:35:00,19.77,19.81,19.77,19.79,129600.0,14.2726,14.3015,14.2726,14.2871,129600.0
2013-04-19 09:40:00,19.8,19.83,19.79,19.82,196400.0,14.2943,14.316,14.2871,14.3087,196400.0
2013-04-19 09:45:00,19.82,19.83,19.8,19.81,136800.0,14.3087,14.316,14.2943,14.3015,136800.0
2013-04-19 09:50:00,19.81,19.81,19.77,19.79,44800.0,14.3015,14.3015,14.2726,14.2871,44800.0
2013-04-19 09:55:00,19.79,19.81,19.79,19.81,28400.0,14.2871,14.3015,14.2871,14.3015,28400.0
2013-04-19 10:00:00,19.81,19.81,19.78,19.81,33600.0,14.3015,14.3015,14.2799,14.3015,33600.0
2013-04-19 10:05:00,19.82,19.82,19.78,19.82,105600.0,14.3087,14.3087,14.2799,14.3087,105600.0
2013-04-19 10:10:00,19.82,19.82,19.79,19.8,130800.0,14.3087,14.3087,14.2871,14.2943,130800.0
2013-04-19 10:15:00,19.81,19.83,19.8,19.81,101200.0,14.3015,14.316,14.2943,14.3015,101200.0
2013-04-19 10:20:00,19.81,19.81,19.79,19.81,106000.0,14.3015,14.3015,14.2871,14.3015,106000.0
2013-04-19 10:25:00,19.81,19.82,19.8,19.8,175600.0,14.3015,14.3087,14.2943,14.2943,175600.0
2013-04-19 10:30:00,19.8,19.82,19.8,19.81,83200.0,14.2943,14.3087,14.2943,14.3015,83200.0
2013-04-19 10:35:00,19.81,19.82,19.79,19.81,103600.0,14.3015,14.3087,14.2871,14.3015,103600.0
2013-04-19 10:40:00,19.81,19.81,19.78,19.8,74000.0,14.3015,14.3015,14.2799,14.2943,74000.0
2013-04-19 10:45:00,19.8,19.81,19.79,19.81,38000.0,14.2943,14.3015,14.2871,14.3015,38000.0
2013-04-19 10:50:00,19.81,19.81,19.79,19.8,60800.0,14.3015,14.3015,14.2871,14.2943,60800.0
2013-04-19 10:55:00,19.81,19.81,19.8,19.81,48400.0,14.3015,14.3015,14.2943,14.3015,48400.0
2013-04-19 11:00:00,19.81,19.82,19.81,19.82,50400.0,14.3015,14.3087,14.3015,14.3087,50400.0
2013-04-19 11:05:00,19.81,19.83,19.81,19.83,45600.0,14.3015,14.316,14.3015,14.316,45600.0
2013-04-19 11:10:00,19.83,19.85,19.83,19.84,74800.0,14.316,14.3304,14.316,14.3232,74800.0
2013-04-19 11:15:00,19.84,19.86,19.83,19.85,80400.0,14.3232,14.3376,14.316,14.3304,80400.0
2013-04-19 11:20:00,19.85,19.88,19.85,19.87,37200.0,14.3304,14.3521,14.3304,14.3448,37200.0
2013-04-19 11:25:00,19.87,19.88,19.86,19.88,59200.0,14.3448,14.3521,14.3376,14.3521,59200.0
2013-04-19 11:30:00,19.88,19.91,19.87,19.9,50800.0,14.3521,14.3737,14.3448,14.3665,50800.0
2013-04-19 11:35:00,19.9,19.92,19.9,19.92,60400.0,14.3665,14.3809,14.3665,14.3809,60400.0
2013-04-19 11:40:00,19.92,19.92,19.9,19.92,25200.0,14.3809,14.3809,14.3665,14.3809,25200.0
2013-04-19 11:45:00,19.92,19.93,19.92,19.93,59200.0,14.3809,14.3882,14.3809,14.3882,59200.0
2013-04-19 11:50:00,19.93,19.95,19.93,19.94,80000.0,14.3882,14.4026,14.3882,14.3954,80000.0
2013-04-19 11:55:00,19.94,19.94,19.92,19.93,35600.0,14.3954,14.3954,14.3809,14.3882,35600.0
2013-04-19 12:00:00,19.93,19.95,19.93,19.95,40000.0,14.3882,14.4026,14.3882,14.4026,40000.0
2013-04-19 12:05:00,19.94,19.95,19.94,19.95,28800.0,14.3954,14.4026,14.3954,14.4026,28800.0
2013-04-19 12:10:00,19.95,19.96,19.95,19.96,37200.0,14.4026,14.4098,14.4026,14.4098,37200.0
2013-04-19 12:15:00,19.96,19.96,19.95,19.95,41200.0,14.4098,14.4098,14.4026,14.4026,41200.0
2013-04-19 12:20:00,19.94,19.94,19.92,19.93,30000.0,14.3954,14.3954,14.3809,14.3882,30000.0
2013-04-19 12:25:00,19.93,19.93,19.92,19.92,22800.0,14.3882,14.3882,14.3809,14.3809,22800.0
2013-04-19 12:30:00,19.92,19.93,19.91,19.91,37600.0,14.3809,14.3882,14.3737,14.3737,37600.0
2013-04-19 12:35:00,19.92,19.92,19.91,19.92,36000.0,14.3809,14.3809,14.3737,14.3809,36000.0
2013-04-19 12:40:00,19.91,19.92,19.91,19.91,24000.0,14.3737,14.3809,14.3737,14.3737,24000.0
2013-04-19 12:45:00,19.91,19.91,19.88,19.88,28400.0,14.3737,14.3737,14.3521,14.3521,28400.0
2013-04-19 12:50:00,19.88,19.88,19.87,19.88,27200.0,14.3521,14.3521,14.3448,14.3521,27200.0
2013-04-19 12:55:00,19.88,19.89,19.88,19.88,40400.0,14.3521,14.3593,14.3521,14.3521,40400.0
2013-04-19 13:00:00,19.88,19.9,19.88,19.9,32000.0,14.3521,14.3665,14.3521,14.3665,32000.0
2013-04-19 13:05:00,19.9,19.91,19.89,19.9,25600.0,14.3665,14.3737,14.3593,14.3665,25600.0
2013-04-19 13:10:00,19.9,19.9,19.89,19.9,24400.0,14.3665,14.3665,14.3593,14.3665,24400.0
2013-04-19 13:15:00,19.9,19.9,19.89,19.9,35200.0,14.3665,14.3665,14.3593,14.3665,35200.0
2013-04-19 13:20:00,19.9,19.91,19.9,19.91,44400.0,14.3665,14.3737,14.3665,14.3737,44400.0
2013-04-19 13:25:00,19.91,19.91,19.9,19.9,43600.0,14.3737,14.3737,14.3665,14.3665,43600.0
2013-04-19 13:30:00,19.9,19.9,19.88,19.89,33600.0,14.3665,14.3665,14.3521,14.3593,33600.0
2013-04-19 13:35:00,19.89,19.89,19.86,19.86,27200.0,14.3593,14.3593,14.3376,14.3376,27200.0
2013-04-19 13:40:00,19.86,19.87,19.86,19.86,24800.0,14.3376,14.3448,14.3376,14.3376,24800.0
2013-04-19 13:45:00,19.86,19.88,19.86,19.88,34000.0,14.3376,14.3521,14.3376,14.3521,34000.0
2013-04-19 13:50:00,19.88,19.89,19.88,19.88,21600.0,14.3521,14.3593,14.3521,14.3521,21600.0
2013-04-19 13:55:00,19.88,19.88,19.87,19.87,9200.0,14.3521,14.3521,14.3448,14.3448,9200.0
2013-04-19 14:00:00,19.88,19.89,19.88,19.88,54800.0,14.3521,14.3593,14.3521,14.3521,54800.0
2013-04-19 14:05:00,19.88,19.89,19.88,19.89,64800.0,14.3521,14.3593,14.3521,14.3593,64800.0
2013-04-19 14:10:00,19.88,19.89,19.88,19.89,42400.0,14.3521,14.3593,14.3521,14.3593,42400.0
2013-04-19 14:15:00,19.89,19.9,19.89,19.9,31200.0,14.3593,14.3665,14.3593,14.3665,31200.0
2013-04-19 14:20:00,19.9,19.91,19.9,19.9,33200.0,14.3665,14.3737,14.3665,14.3665,33200.0
2013-04-19 14:25:00,19.9,19.91,19.9,19.9,36000.0,14.3665,14.3737,14.3665,14.3665,36000.0
2013-04-19 14:30:00,19.9,19.93,19.9,19.93,30400.0,14.3665,14.3882,14.3665,14.3882,30400.0
2013-04-19 14:35:00,19.93,19.94,19.92,19.92,50800.0,14.3882,14.3954,14.3809,14.3809,50800.0
2013-04-19 14:40:00,19.92,19.92,19.91,19.91,18400.0,14.3809,14.3809,14.3737,14.3737,18400.0
2013-04-19 14:45:00,19.91,19.91,19.87,19.89,116000.0,14.3737,14.3737,14.3448,14.3593,116000.0
2013-04-19 14:50:00,19.89,19.92,19.89,19.91,36400.0,14.3593,14.3809,14.3593,14.3737,36400.0
2013-04-19 14:55:00,19.91,19.92,19.91,19.91,16800.0,14.3737,14.3809,14.3737,14.3737,16800.0
2013-04-19 15:00:00,19.91,19.91,19.88,19.88,40400.0,14.3737,14.3737,14.3521,14.3521,40400.0
2013-04-19 15:05:00,19.89,19.9,19.88,19.9,72400.0,14.3593,14.3665,14.3521,14.3665,72400.0
2013-04-19 15:10:00,19.89,19.91,19.89,19.91,76400.0,14.3593,14.3737,14.3593,14.3737,76400.0
2013-04-19 15:15:00,19.91,19.91,19.88,19.88,72800.0,14.3737,14.3737,14.3521,14.3521,72800.0
2013-04-19 15:20:00,19.88,19.92,19.88,19.92,82000.0,14.3521,14.3809,14.3521,14.3809,82000.0
2013-04-19 15:25:00,19.92,19.93,19.92,19.93,46000.0,14.3809,14.3882,14.3809,14.3882,46000.0
2013-04-19 15:30:00,19.93,19.95,19.93,19.95,68400.0,14.3882,14.4026,14.3882,14.4026,68400.0
2013-04-19 15:35:00,19.95,19.97,19.95,19.97,82000.0,14.4026,14.417,14.4026,14.417,82000.0
2013-04-19 15:40:00,19.97,19.97,19.96,19.96,80400.0,14.417,14.417,14.4098,14.4098,80400.0
2013-04-19 15:45:00,19.96,20.0,19.96,20.0,128400.0,14.4098,14.4387,14.4098,14.4387,128400.0
2013-04-19 15:50:00,20.0,20.0,19.99,20.0,166000.0,14.4387,14.4387,14.4315,14.4387,166000.0
2013-04-19 15:55:00,20.0,20.03,20.0,20.02,430800.0,14.4387,14.4604,14.4387,14.4531,430800.0
2013-04-22 09:30:00,20.0,20.0,19.9,19.91,94800.0,14.4387,14.4387,14.3665,14.3737,94800.0
2013-04-22 09:35:00,19.91,19.96,19.91,19.93,62400.0,14.3737,14.4098,14.3737,14.3882,62400.0
2013-04-22 09:40:00,19.93,19.93,19.89,19.91,66000.0,14.3882,14.3882,14.3593,14.3737,66000.0
2013-04-22 09:45:00,19.9,19.94,19.89,19.93,31600.0,14.3665,14.3954,14.3593,14.3882,31600.0
2013-04-22 09:50:00,19.92,19.97,19.92,19.94,40800.0,14.3809,14.417,14.3809,14.3954,40800.0
2013-04-22 09:55:00,19.93,19.97,19.93,19.95,62000.0,14.3882,14.417,14.3882,14.4026,62000.0
2013-04-22 10:00:00,19.93,19.95,19.92,19.93,34800.0,14.3882,14.4026,14.3809,14.3882,34800.0
2013-04-22 10:05:00,19.93,19.93,19.88,19.89,52400.0,14.3882,14.3882,14.3521,14.3593,52400.0
2013-04-22 10:10:00,19.9,19.9,19.88,19.88,47600.0,14.3665,14.3665,14.3521,14.3521,47600.0
2013-04-22 10:15:00,19.89,19.9,19.88,19.89,33200.0,14.3593,14.3665,14.3521,14.3593,33200.0
2013-04-22 10:20:00,19.89,19.89,19.88,19.88,31200.0,14.3593,14.3593,14.3521,14.3521,31200.0
2013-04-22 10:25:00,19.88,19.9,19.87,19.9,36800.0,14.3521,14.3665,14.3448,14.3665,36800.0
2013-04-22 10:30:00,19.9,19.9,19.86,19.87,40000.0,14.3665,14.3665,14.3376,14.3448,40000.0
2013-04-22 10:35:00,19.88,19.89,19.86,19.89,27600.0,14.3521,14.3593,14.3376,14.3593,27600.0
2013-04-22 10:40:00,19.88,19.89,19.87,19.89,36800.0,14.3521,14.3593,14.3448,14.3593,36800.0
2013-04-22 10:45:00,19.89,19.92,19.89,19.92,38000.0,14.3593,14.3809,14.3593,14.3809,38000.0
2013-04-22 10:50:00,19.93,19.95,19.93,19.93,28000.0,14.3882,14.4026,14.3882,14.3882,28000.0
2013-04-22 10:55:00,19.94,19.96,19.93,19.96,39200.0,14.3954,14.4098,14.3882,14.4098,39200.0
2013-04-22 11:00:00,19.96,19.96,19.92,19.92,24400.0,14.4098,14.4098,14.3809,14.3809,24400.0
2013-04-22 11:05:00,19.91,19.92,19.91,19.91,24400.0,14.3737,14.3809,14.3737,14.3737,24400.0
2013-04-22 11:10:00,19.91,19.92,19.91,19.91,30000.0,14.3737,14.3809,14.3737,14.3737,30000.0
2013-04-22 11:15:00,19.91,19.92,19.9,19.91,49600.0,14.3737,14.3809,14.3665,14.3737,49600.0
2013-04-22 11:20:00,19.91,19.92,19.91,19.92,64400.0,14.3737,14.3809,14.3737,14.3809,64400.0
2013-04-22 11:25:00,19.92,19.93,19.92,19.93,80400.0,14.3809,14.3882,14.3809,14.3882,80400.0
2013-04-22 11:30:00,19.93,19.93,19.92,19.93,34000.0,14.3882,14.3882,14.3809,14.3882,34000.0
2013-04-22 11:35:00,19.93,19.95,19.92,19.95,20800.0,14.3882,14.4026,14.3809,14.4026,20800.0
2013-04-22 11:40:00,19.95,19.96,19.94,19.96,33200.0,14.4026,14.4098,14.3954,14.4098,33200.0
2013-04-22 11:45:00,19.95,19.95,19.94,19.94,31600.0,14.4026,14.4026,14.3954,14.3954,31600.0
2013-04-22 11:50:00,19.94,19.95,19.94,19.95,18800.0,14.3954,14.4026,14.3954,14.4026,18800.0
2013-04-22 11:55:00,19.96,19.99,19.95,19.98,51600.0,14.4098,14.4315,14.4026,14.4243,51600.0
2013-04-22 12:00:00,19.99,19.99,19.97,19.98,16800.0,14.4315,14.4315,14.417,14.4243,16800.0
2013-04-22 12:05:00,19.98,19.99,19.98,19.98,24000.0,14.4243,14.4315,14.4243,14.4243,24000.0
2013-04-22 12:10:00,19.98,19.98,19.97,19.98,17600.0,14.4243,14.4243,14.417,14.4243,17600.0
2013-04-22 12:15:00,19.97,19.99,19.97,19.99,25600.0,14.417,14.4315,14.417,14.4315,25600.0
2013-04-22 12:20:00,19.98,19.99,19.97,19.97,17600.0,14.4243,14.4315,14.417,14.417,17600.0
2013-04-22 12:25:00,19.97,19.97,19.96,19.96,19600.0,14.417,14.417,14.4098,14.4098,19600.0
2013-04-22 12:30:00,19.96,19.97,19.95,19.95,73600.0,14.4098,14.417,14.4026,14.4026,73600.0
2013-04-22 12:35:00,19.95,19.95,19.94,19.95,30800.0,14.4026,14.4026,14.3954,14.4026,30800.0
2013-04-22 12:40:00,19.95,19.95,19.94,19.95,39200.0,14.4026,14.4026,14.3954,14.4026,39200.0
2013-04-22 12:45:00,19.95,19.96,19.95,19.95,14400.0,14.4026,14.4098,14.4026,14.4026,14400.0
2013-04-22 12:50:00,19.95,19.96,19.94,19.95,22800.0,14.4026,14.4098,14.3954,14.4026,22800.0
2013-04-22 12:55:00,19.96,19.96,19.94,19.94,12400.0,14.4098,14.4098,14.3954,14.3954,12400.0
2013-04-22 13:00:00,19.94,19.95,19.94,19.94,26000.0,14.3954,14.4026,14.3954,14.3954,26000.0
2013-04-22 13:05:00,19.94,19.97,19.94,19.97,28000.0,14.3954,14.417,14.3954,14.417,28000.0
2013-04-22 13:10:00,19.97,19.98,19.97,19.97,40800.0,14.417,14.4243,14.417,14.417,40800.0
2013-04-22 13:15:00,19.97,19.98,19.96,19.96,104800.0,14.417,14.4243,14.4098,14.4098,104800.0
2013-04-22 13:20:00,19.96,19.96,19.96,19.96,38800.0,14.4098,14.4098,14.4098,14.4098,38800.0
2013-04-22 13:25:00,19.96,19.96,19.95,19.96,26800.0,14.4098,14.4098,14.4026,14.4098,26800.0
2013-04-22 13:30:00,19.96,19.97,19.96,19.97,18800.0,14.4098,14.417,14.4098,14.417,18800.0
2013-04-22 13:35:00,19.97,19.97,19.96,19.96,58000.0,14.417,14.417,14.4098,14.4098,58000.0
2013-04-22 13:40:00,19.96,19.97,19.95,19.97,56000.0,14.4098,14.417,14.4026,14.417,56000.0
2013-04-22 13:45:00,19.97,19.97,19.95,19.96,21200.0,14.417,14.417,14.4026,14.4098,21200.0
2013-04-22 13:50:00,19.95,19.97,19.95,19.96,46400.0,14.4026,14.417,14.4026,14.4098,46400.0
2013-04-22 13:55:00,19.96,19.96,19.95,19.95,20400.0,14.4098,14.4098,14.4026,14.4026,20400.0
2013-04-22 14:00:00,19.95,19.96,19.95,19.96,26800.0,14.4026,14.4098,14.4026,14.4098,26800.0
2013-04-22 14:05:00,19.96,19.96,19.96,19.96,14000.0,14.4098,14.4098,14.4098,14.4098,14000.0
2013-04-22 14:10:00,19.96,19.98,19.96,19.98,47600.0,14.4098,14.4243,14.4098,14.4243,47600.0
2013-04-22 14:15:00,19.98,20.0,19.98,19.99,32400.0,14.4243,14.4387,14.4243,14.4315,32400.0
2013-04-22 14:20:00,20.0,20.0,19.99,20.0,42000.0,14.4387,14.4387,14.4315,14.4387,42000.0
2013-04-22 14:25:00,20.0,20.02,20.0,20.0,156800.0,14.4387,14.4531,14.4387,14.4387,156800.0
2013-04-22 14:30:00,20.0,20.01,19.99,20.01,127600.0,14.4387,14.4459,14.4315,14.4459,127600.0
2013-04-22 14:35:00,20.01,20.04,20.01,20.04,42800.0,14.4459,14.4676,14.4459,14.4676,42800.0
2013-04-22 14:40:00,20.04,20.07,20.04,20.07,71600.0,14.4676,14.4892,14.4676,14.4892,71600.0
2013-04-22 14:45:00,20.07,20.07,20.04,20.04,43200.0,14.4892,14.4892,14.4676,14.4676,43200.0
2013-04-22 14:50:00,20.04,20.06,20.04,20.04,64000.0,14.4676,14.482,14.4676,14.4676,64000.0
2013-04-22 14:55:00,20.04,20.04,20.03,20.04,30400.0,14.4676,14.4676,14.4604,14.4676,30400.0
2013-04-22 15:00:00,20.03,20.04,20.02,20.02,47200.0,14.4604,14.4676,14.4531,14.4531,47200.0
2013-04-22 15:05:00,20.02,20.02,20.0,20.0,76400.0,14.4531,14.4531,14.4387,14.4387,76400.0
2013-04-22 15:10:00,20.0,20.01,19.99,20.0,67600.0,14.4387,14.4459,14.4315,14.4387,67600.0
2013-04-22 15:15:00,20.0,20.0,19.99,19.99,44800.0,14.4387,14.4387,14.4315,14.4315,44800.0
2013-04-22 15:20:00,19.99,20.0,19.99,19.99,35600.0,14.4315,14.4387,14.4315,14.4315,35600.0
2013-04-22 15:25:00,19.99,20.0,19.98,19.99,42800.0,14.4315,14.4387,14.4243,14.4315,42800.0
2013-04-22 15:30:00,19.99,19.99,19.98,19.98,63600.0,14.4315,14.4315,14.4243,14.4243,63600.0
2013-04-22 15:35:00,19.98,19.99,19.97,19.98,80000.0,14.4243,14.4315,14.417,14.4243,80000.0
2013-04-22 15:40:00,19.98,19.98,19.97,19.97,58400.0,14.4243,14.4243,14.417,14.417,58400.0
2013-04-22 15:45:00,19.97,19.98,19.95,19.96,130800.0,14.417,14.4243,14.4026,14.4098,130800.0
2013-04-22 15:50:00,19.96,19.97,19.96,19.97,138400.0,14.4098,14.417,14.4098,14.417,138400.0
2013-04-22 15:55:00,19.97,19.98,19.97,19.98,223600.0,14.417,14.4243,14.417,14.4243,223600.0
2013-04-23 09:30:00,20.03,20.04,19.92,19.96,121600.0,14.4604,14.4676,14.3809,14.4098,121600.0
2013-04-23 09:35:00,19.97,20.03,19.97,20.03,42400.0,14.417,14.4604,14.417,14.4604,42400.0
2013-04-23 09:40:00,20.03,20.09,20.01,20.09,50800.0,14.4604,14.5037,14.4459,14.5037,50800.0
2013-04-23 09:45:00,20.09,20.1,20.06,20.08,65600.0,14.5037,14.5109,14.482,14.4964,65600.0
2013-04-23 09:50:00,20.07,20.09,20.05,20.07,144000.0,14.4892,14.5037,14.4748,14.4892,144000.0
2013-04-23 09:55:00,20.07,20.08,20.04,20.05,107200.0,14.4892,14.4964,14.4676,14.4748,107200.0
2013-04-23 10:00:00,20.06,20.08,20.05,20.07,49200.0,14.482,14.4964,14.4748,14.4892,49200.0
2013-04-23 10:05:00,20.08,20.11,20.07,20.1,74400.0,14.4964,14.5181,14.4892,14.5109,74400.0
2013-04-23 10:10:00,20.1,20.11,20.06,20.06,56400.0,14.5109,14.5181,14.482,14.482,56400.0
2013-04-23 10:15:00,20.06,20.08,20.06,20.07,34800.0,14.482,14.4964,14.482,14.4892,34800.0
2013-04-23 10:20:00,20.07,20.07,20.04,20.04,69200.0,14.4892,14.4892,14.4676,14.4676,69200.0
2013-04-23 10:25:00,20.04,20.05,20.02,20.04,46000.0,14.4676,14.4748,14.4531,14.4676,46000.0
2013-04-23 10:30:00,20.04,20.05,20.04,20.04,40400.0,14.4676,14.4748,14.4676,14.4676,40400.0
2013-04-23 10:35:00,20.04,20.05,20.03,20.03,35600.0,14.4676,14.4748,14.4604,14.4604,35600.0
2013-04-23 10:40:00,20.04,20.06,20.04,20.04,150800.0,14.4676,14.482,14.4676,14.4676,150800.0
2013-04-23 10:45:00,20.04,20.05,20.04,20.04,35200.0,14.4676,14.4748,14.4676,14.4676,35200.0
2013-04-23 10:50:00,20.04,20.05,20.04,20.04,19200.0,14.4676,14.4748,14.4676,14.4676,19200.0
2013-04-23 10:55:00,20.04,20.04,20.02,20.03,36800.0,14.4676,14.4676,14.4531,14.4604,36800.0
2013-04-23 11:00:00,20.03,20.05,20.03,20.04,28800.0,14.4604,14.4748,14.4604,14.4676,28800.0
2013-04-23 11:05:00,20.04,20.05,20.04,20.04,40000.0,14.4676,14.4748,14.4676,14.4676,40000.0
2013-04-23 11:10:00,20.04,20.05,20.03,20.04,61200.0,14.4676,14.4748,14.4604,14.4676,61200.0
2013-04-23 11:15:00,20.04,20.05,20.04,20.04,75600.0,14.4676,14.4748,14.4676,14.4676,75600.0
2013-04-23 11:20:00,20.04,20.04,20.03,20.03,40000.0,14.4676,14.4676,14.4604,14.4604,40000.0
2013-04-23 11:25:00,20.03,20.05,20.03,20.04,150800.0,14.4604,14.4748,14.4604,14.4676,150800.0
2013-04-23 11:30:00,20.04,20.05,20.03,20.04,138800.0,14.4676,14.4748,14.4604,14.4676,138800.0
2013-04-23 11:35:00,20.04,20.05,20.03,20.04,105600.0,14.4676,14.4748,14.4604,14.4676,105600.0
2013-04-23 11:40:00,20.04,20.05,20.04,20.04,54000.0,14.4676,14.4748,14.4676,14.4676,54000.0
2013-04-23 11:45:00,20.04,20.04,20.01,20.01,101600.0,14.4676,14.4676,14.4459,14.4459,101600.0
2013-04-23 11:50:00,20.01,20.03,20.01,20.02,34000.0,14.4459,14.4604,14.4459,14.4531,34000.0
2013-04-23 11:55:00,20.02,20.03,20.01,20.03,37200.0,14.4531,14.4604,14.4459,14.4604,37200.0
2013-04-23 12:00:00,20.03,20.03,20.01,20.01,20800.0,14.4604,14.4604,14.4459,14.4459,20800.0
2013-04-23 12:05:00,20.01,20.02,20.01,20.01,30000.0,14.4459,14.4531,14.4459,14.4459,30000.0
2013-04-23 12:10:00,20.01,20.02,20.01,20.01,28800.0,14.4459,14.4531,14.4459,14.4459,28800.0
2013-04-23 12:15:00,20.01,20.02,19.99,19.99,32000.0,14.4459,14.4531,14.4315,14.4315,32000.0
2013-04-23 12:20:00,19.99,20.01,19.99,20.01,15600.0,14.4315,14.4459,14.4315,14.4459,15600.0
2013-04-23 12:25:00,20.01,20.03,20.01,20.02,14000.0,14.4459,14.4604,14.4459,14.4531,14000.0
2013-04-23 12:30:00,20.02,20.04,20.02,20.04,36000.0,14.4531,14.4676,14.4531,14.4676,36000.0
2013-04-23 12:35:00,20.04,20.04,20.03,20.03,12000.0,14.4676,14.4676,14.4604,14.4604,12000.0
2013-04-23 12:40:00,20.04,20.04,20.03,20.03,14000.0,14.4676,14.4676,14.4604,14.4604,14000.0
2013-04-23 12:45:00,20.03,20.04,20.03,20.03,14800.0,14.4604,14.4676,14.4604,14.4604,14800.0
2013-04-23 12:50:00,20.03,20.04,20.03,20.04,10800.0,14.4604,14.4676,14.4604,14.4676,10800.0
2013-04-23 12:55:00,20.04,20.05,20.04,20.04,40800.0,14.4676,14.4748,14.4676,14.4676,40800.0
2013-04-23 13:00:00,20.04,20.05,20.04,20.04,21600.0,14.4676,14.4748,14.4676,14.4676,21600.0
2013-04-23 13:05:00,20.04,20.05,19.94,19.95,197200.0,14.4676,14.4748,14.3954,14.4026,197200.0
2013-04-23 13:10:00,19.94,20.05,19.93,20.04,160400.0,14.3954,14.4748,14.3882,14.4676,160400.0
2013-04-23 13:15:00,20.04,20.05,20.02,20.03,36800.0,14.4676,14.4748,14.4531,14.4604,36800.0
2013-04-23 13:20:00,20.04,20.04,20.03,20.04,26800.0,14.4676,14.4676,14.4604,14.4676,26800.0
2013-04-23 13:25:00,20.03,20.04,20.03,20.04,28400.0,14.4604,14.4676,14.4604,14.4676,28400.0
2013-04-23 13:30:00,20.04,20.05,20.04,20.04,22400.0,14.4676,14.4748,14.4676,14.4676,22400.0
2013-04-23 13:35:00,20.04,20.04,20.03,20.03,32400.0,14.4676,14.4676,14.4604,14.4604,32400.0
2013-04-23 13:40:00,20.04,20.04,20.03,20.04,13600.0,14.4676,14.4676,14.4604,14.4676,13600.0
2013-04-23 13:45:00,20.04,20.05,20.04,20.04,69600.0,14.4676,14.4748,14.4676,14.4676,69600.0
2013-04-23 13:50:00,20.04,20.05,20.04,20.04,54000.0,14.4676,14.4748,14.4676,14.4676,54000.0
2013-04-23 13:55:00,20.04,20.04,20.03,20.04,60800.0,14.4676,14.4676,14.4604,14.4676,60800.0
2013-04-23 14:00:00,20.03,20.04,20.03,20.03,28800.0,14.4604,14.4676,14.4604,14.4604,28800.0
2013-04-23 14:05:00,20.04,20.04,20.04,20.04,34000.0,14.4676,14.4676,14.4676,14.4676,34000.0
2013-04-23 14:10:00,20.04,20.04,20.03,20.03,84000.0,14.4676,14.4676,14.4604,14.4604,84000.0
2013-04-23 14:15:00,20.04,20.04,20.03,20.03,18000.0,14.4676,14.4676,14.4604,14.4604,18000.0
2013-04-23 14:20:00,20.03,20.03,20.03,20.03,18000.0,14.4604,14.4604,14.4604,14.4604,18000.0
2013-04-23 14:25:00,20.03,20.04,20.03,20.03,20000.0,14.4604,14.4676,14.4604,14.4604,20000.0
2013-04-23 14:30:00,20.02,20.04,20.02,20.03,64800.0,14.4531,14.4676,14.4531,14.4604,64800.0
2013-04-23 14:35:00,20.03,20.04,20.03,20.03,20400.0,14.4604,14.4676,14.4604,14.4604,20400.0
2013-04-23 14:40:00,20.03,20.03,20.02,20.02,16800.0,14.4604,14.4604,14.4531,14.4531,16800.0
2013-04-23 14:45:00,20.02,20.03,20.02,20.03,45200.0,14.4531,14.4604,14.4531,14.4604,45200.0
2013-04-23 14:50:00,20.03,20.04,20.03,20.04,29600.0,14.4604,14.4676,14.4604,14.4676,29600.0
2013-04-23 14:55:00,20.04,20.04,20.03,20.04,30400.0,14.4676,14.4676,14.4604,14.4676,30400.0
2013-04-23 15:00:00,20.04,20.04,20.03,20.04,65600.0,14.4676,14.4676,14.4604,14.4676,65600.0
2013-04-23 15:05:00,20.04,20.04,20.03,20.04,63600.0,14.4676,14.4676,14.4604,14.4676,63600.0
2013-04-23 15:10:00,20.04,20.04,20.03,20.03,100800.0,14.4676,14.4676,14.4604,14.4604,100800.0
2013-04-23 15:15:00,20.03,20.04,20.02,20.03,92000.0,14.4604,14.4676,14.4531,14.4604,92000.0
2013-04-23 15:20:00,20.02,20.03,20.02,20.02,118000.0,14.4531,14.4604,14.4531,14.4531,118000.0
2013-04-23 15:25:00,20.02,20.03,20.02,20.02,67200.0,14.4531,14.4604,14.4531,14.4531,67200.0
2013-04-23 15:30:00,20.02,20.03,20.02,20.02,98400.0,14.4531,14.4604,14.4531,14.4531,98400.0
2013-04-23 15:35:00,20.02,20.03,20.02,20.02,88400.0,14.4531,14.4604,14.4531,14.4531,88400.0
2013-04-23 15:40:00,20.02,20.02,20.0,20.01,115200.0,14.4531,14.4531,14.4387,14.4459,115200.0
2013-04-23 15:45:00,20.01,20.02,20.0,20.01,164400.0,14.4459,14.4531,14.4387,14.4459,164400.0
2013-04-23 15:50:00,20.01,20.02,20.01,20.02,502800.0,14.4459,14.4531,14.4459,14.4531,502800.0
2013-04-23 15:55:00,20.01,20.02,20.01,20.02,500000.0,14.4459,14.4531,14.4459,14.4531,500000.0
2013-04-24 09:30:00,20.08,20.08,20.02,20.02,187200.0,14.4964,14.4964,14.4531,14.4531,187200.0
2013-04-24 09:35:00,20.02,20.04,20.0,20.0,14800.0,14.4531,14.4676,14.4387,14.4387,14800.0
2013-04-24 09:40:00,20.01,20.03,19.95,20.01,84800.0,14.4459,14.4604,14.4026,14.4459,84800.0
2013-04-24 09:45:00,20.03,20.05,20.0,20.04,32800.0,14.4604,14.4748,14.4387,14.4676,32800.0
2013-04-24 09:50:00,20.04,20.06,20.03,20.05,39600.0,14.4676,14.482,14.4604,14.4748,39600.0
2013-04-24 09:55:00,20.04,20.06,20.03,20.05,60400.0,14.4676,14.482,14.4604,14.4748,60400.0
2013-04-24 10:00:00,20.05,20.05,20.03,20.05,130400.0,14.4748,14.4748,14.4604,14.4748,130400.0
2013-04-24 10:05:00,20.05,20.05,20.02,20.03,83200.0,14.4748,14.4748,14.4531,14.4604,83200.0
2013-04-24 10:10:00,20.03,20.03,20.0,20.0,56000.0,14.4604,14.4604,14.4387,14.4387,56000.0
2013-04-24 10:15:00,20.0,20.03,20.0,20.01,52800.0,14.4387,14.4604,14.4387,14.4459,52800.0
2013-04-24 10:20:00,20.02,20.05,20.01,20.04,122000.0,14.4531,14.4748,14.4459,14.4676,122000.0
2013-04-24 10:25:00,20.05,20.06,20.05,20.05,174800.0,14.4748,14.482,14.4748,14.4748,174800.0
2013-04-24 10:30:00,20.04,20.07,20.04,20.07,252400.0,14.4676,14.4892,14.4676,14.4892,252400.0
2013-04-24 10:35:00,20.07,20.11,20.07,20.08,139200.0,14.4892,14.5181,14.4892,14.4964,139200.0
2013-04-24 10:40:00,20.07,20.08,20.07,20.07,102000.0,14.4892,14.4964,14.4892,14.4892,102000.0
2013-04-24 10:45:00,20.07,20.08,20.07,20.08,111200.0,14.4892,14.4964,14.4892,14.4964,111200.0
2013-04-24 10:50:00,20.08,20.08,20.07,20.08,187200.0,14.4964,14.4964,14.4892,14.4964,187200.0
2013-04-24 10:55:00,20.08,20.13,20.07,20.12,156800.0,14.4964,14.5325,14.4892,14.5253,156800.0
2013-04-24 11:00:00,20.12,20.13,20.11,20.12,105200.0,14.5253,14.5325,14.5181,14.5253,105200.0
2013-04-24 11:05:00,20.12,20.12,20.11,20.12,164800.0,14.5253,14.5253,14.5181,14.5253,164800.0
2013-04-24 11:10:00,20.12,20.12,20.1,20.11,33200.0,14.5253,14.5253,14.5109,14.5181,33200.0
2013-04-24 11:15:00,20.11,20.11,20.11,20.11,48000.0,14.5181,14.5181,14.5181,14.5181,48000.0
2013-04-24 11:20:00,20.11,20.11,20.1,20.1,35200.0,14.5181,14.5181,14.5109,14.5109,35200.0
2013-04-24 11:25:00,20.1,20.11,20.09,20.1,75600.0,14.5109,14.5181,14.5037,14.5109,75600.0
2013-04-24 11:30:00,20.1,20.11,20.09,20.1,88800.0,14.5109,14.5181,14.5037,14.5109,88800.0
2013-04-24 11:35:00,20.1,20.11,20.09,20.1,43600.0,14.5109,14.5181,14.5037,14.5109,43600.0
2013-04-24 11:40:00,20.1,20.11,20.1,20.11,48400.0,14.5109,14.5181,14.5109,14.5181,48400.0
2013-04-24 11:45:00,20.11,20.12,20.1,20.12,82800.0,14.5181,14.5253,14.5109,14.5253,82800.0
2013-04-24 11:50:00,20.12,20.12,20.1,20.1,37600.0,14.5253,14.5253,14.5109,14.5109,37600.0
2013-04-24 11:55:00,20.1,20.12,20.1,20.11,21600.0,14.5109,14.5253,14.5109,14.5181,21600.0
2013-04-24 12:00:00,20.12,20.14,20.11,20.13,50400.0,14.5253,14.5398,14.5181,14.5325,50400.0
2013-04-24 12:05:00,20.14,20.16,20.14,20.16,34800.0,14.5398,14.5542,14.5398,14.5542,34800.0
2013-04-24 12:10:00,20.15,20.15,20.13,20.14,11200.0,14.547,14.547,14.5325,14.5398,11200.0
2013-04-24 12:15:00,20.14,20.14,20.13,20.14,16000.0,14.5398,14.5398,14.5325,14.5398,16000.0
2013-04-24 12:20:00,20.14,20.15,20.14,20.15,24800.0,14.5398,14.547,14.5398,14.547,24800.0
2013-04-24 12:25:00,20.15,20.15,20.14,20.15,27600.0,14.547,14.547,14.5398,14.547,27600.0
2013-04-24 12:30:00,20.15,20.16,20.15,20.15,32800.0,14.547,14.5542,14.547,14.547,32800.0
2013-04-24 12:35:00,20.15,20.15,20.14,20.15,14400.0,14.547,14.547,14.5398,14.547,14400.0
2013-04-24 12:40:00,20.15,20.15,20.15,20.15,14000.0,14.547,14.547,14.547,14.547,14000.0
2013-04-24 12:45:00,20.15,20.16,20.15,20.15,14800.0,14.547,14.5542,14.547,14.547,14800.0
2013-04-24 12:50:00,20.15,20.17,20.15,20.17,26800.0,14.547,14.5614,14.547,14.5614,26800.0
2013-04-24 12:55:00,20.17,20.18,20.17,20.18,26000.0,14.5614,14.5686,14.5614,14.5686,26000.0
2013-04-24 13:00:00,20.18,20.18,20.17,20.18,18000.0,14.5686,14.5686,14.5614,14.5686,18000.0
2013-04-24 13:05:00,20.18,20.18,20.17,20.18,39600.0,14.5686,14.5686,14.5614,14.5686,39600.0
2013-04-24 13:10:00,20.18,20.18,20.17,20.18,78000.0,14.5686,14.5686,14.5614,14.5686,78000.0
2013-04-24 13:15:00,20.18,20.18,20.17,20.17,78400.0,14.5686,14.5686,14.5614,14.5614,78400.0
2013-04-24 13:20:00,20.18,20.18,20.17,20.18,80400.0,14.5686,14.5686,14.5614,14.5686,80400.0
2013-04-24 13:25:00,20.18,20.21,20.18,20.2,27600.0,14.5686,14.5903,14.5686,14.5831,27600.0
2013-04-24 13:30:00,20.21,20.24,20.2,20.23,56000.0,14.5903,14.612,14.5831,14.6047,56000.0
2013-04-24 13:35:00,20.23,20.23,20.22,20.23,22400.0,14.6047,14.6047,14.5975,14.6047,22400.0
2013-04-24 13:40:00,20.23,20.25,20.23,20.25,47600.0,14.6047,14.6192,14.6047,14.6192,47600.0
2013-04-24 13:45:00,20.24,20.25,20.23,20.23,40800.0,14.612,14.6192,14.6047,14.6047,40800.0
2013-04-24 13:50:00,20.23,20.24,20.22,20.23,20800.0,14.6047,14.612,14.5975,14.6047,20800.0
2013-04-24 13:55:00,20.23,20.24,20.23,20.23,20800.0,14.6047,14.612,14.6047,14.6047,20800.0
2013-04-24 14:00:00,20.24,20.24,20.21,20.22,32000.0,14.612,14.612,14.5903,14.5975,32000.0
2013-04-24 14:05:00,20.21,20.22,20.18,20.18,71600.0,14.5903,14.5975,14.5686,14.5686,71600.0
2013-04-24 14:10:00,20.18,20.18,20.17,20.18,98000.0,14.5686,14.5686,14.5614,14.5686,98000.0
2013-04-24 14:15:00,20.18,20.18,20.16,20.16,82400.0,14.5686,14.5686,14.5542,14.5542,82400.0
2013-04-24 14:20:00,20.17,20.18,20.16,20.16,22800.0,14.5614,14.5686,14.5542,14.5542,22800.0
2013-04-24 14:25:00,20.16,20.17,20.16,20.16,25200.0,14.5542,14.5614,14.5542,14.5542,25200.0
2013-04-24 14:30:00,20.16,20.17,20.16,20.17,20400.0,14.5542,14.5614,14.5542,14.5614,20400.0
2013-04-24 14:35:00,20.17,20.18,20.17,20.17,36000.0,14.5614,14.5686,14.5614,14.5614,36000.0
2013-04-24 14:40:00,20.17,20.17,20.16,20.16,18800.0,14.5614,14.5614,14.5542,14.5542,18800.0
2013-04-24 14:45:00,20.16,20.18,20.15,20.15,52400.0,14.5542,14.5686,14.547,14.547,52400.0
2013-04-24 14:50:00,20.15,20.15,20.13,20.14,83200.0,14.547,14.547,14.5325,14.5398,83200.0
2013-04-24 14:55:00,20.14,20.17,20.13,20.16,30800.0,14.5398,14.5614,14.5325,14.5542,30800.0
2013-04-24 15:00:00,20.16,20.16,20.14,20.14,54800.0,14.5542,14.5542,14.5398,14.5398,54800.0
2013-04-24 15:05:00,20.15,20.15,20.13,20.14,59200.0,14.547,14.547,14.5325,14.5398,59200.0
2013-04-24 15:10:00,20.14,20.14,20.12,20.14,99200.0,14.5398,14.5398,14.5253,14.5398,99200.0
2013-04-24 15:15:00,20.13,20.14,20.13,20.14,20000.0,14.5325,14.5398,14.5325,14.5398,20000.0
2013-04-24 15:20:00,20.14,20.15,20.13,20.13,79600.0,14.5398,14.547,14.5325,14.5325,79600.0
2013-04-24 15:25:00,20.13,20.14,20.12,20.13,26800.0,14.5325,14.5398,14.5253,14.5325,26800.0
2013-04-24 15:30:00,20.13,20.14,20.13,20.14,68000.0,14.5325,14.5398,14.5325,14.5398,68000.0
2013-04-24 15:35:00,20.14,20.14,20.13,20.14,52800.0,14.5398,14.5398,14.5325,14.5398,52800.0
2013-04-24 15:40:00,20.14,20.14,20.11,20.11,87200.0,14.5398,14.5398,14.5181,14.5181,87200.0
2013-04-24 15:45:00,20.11,20.12,20.1,20.12,66000.0,14.5181,14.5253,14.5109,14.5253,66000.0
2013-04-24 15:50:00,20.12,20.13,20.12,20.13,98000.0,14.5253,14.5325,14.5253,14.5325,98000.0
2013-04-24 15:55:00,20.13,20.14,20.12,20.14,142400.0,14.5325,14.5398,14.5253,14.5398,142400.0
2013-04-25 09:30:00,20.14,20.18,20.08,20.17,172000.0,14.5398,14.5686,14.4964,14.5614,172000.0
2013-04-25 09:35:00,20.17,20.17,20.14,20.15,94800.0,14.5614,14.5614,14.5398,14.547,94800.0
2013-04-25 09:40:00,20.15,20.15,20.13,20.14,57200.0,14.547,14.547,14.5325,14.5398,57200.0
2013-04-25 09:45:00,20.14,20.15,20.09,20.09,44000.0,14.5398,14.547,14.5037,14.5037,44000.0
2013-04-25 09:50:00,20.1,20.1,20.08,20.09,43600.0,14.5109,14.5109,14.4964,14.5037,43600.0
2013-04-25 09:55:00,20.1,20.1,20.04,20.04,74800.0,14.5109,14.5109,14.4676,14.4676,74800.0
2013-04-25 10:00:00,20.05,20.06,20.03,20.06,64800.0,14.4748,14.482,14.4604,14.482,64800.0
2013-04-25 10:05:00,20.08,20.12,20.08,20.12,50000.0,14.4964,14.5253,14.4964,14.5253,50000.0
2013-04-25 10:10:00,20.13,20.13,20.11,20.11,48400.0,14.5325,14.5325,14.5181,14.5181,48400.0
2013-04-25 10:15:00,20.11,20.11,20.08,20.08,40400.0,14.5181,14.5181,14.4964,14.4964,40400.0
2013-04-25 10:20:00,20.09,20.14,20.09,20.14,32000.0,14.5037,14.5398,14.5037,14.5398,32000.0
2013-04-25 10:25:00,20.13,20.15,20.13,20.14,52000.0,14.5325,14.547,14.5325,14.5398,52000.0
2013-04-25 10:30:00,20.14,20.16,20.14,20.15,56000.0,14.5398,14.5542,14.5398,14.547,56000.0
2013-04-25 10:35:00,20.15,20.16,20.15,20.16,40000.0,14.547,14.5542,14.547,14.5542,40000.0
2013-04-25 10:40:00,20.16,20.18,20.15,20.18,82800.0,14.5542,14.5686,14.547,14.5686,82800.0
2013-04-25 10:45:00,20.18,20.2,20.18,20.19,47600.0,14.5686,14.5831,14.5686,14.5759,47600.0
2013-04-25 10:50:00,20.19,20.2,20.18,20.18,34800.0,14.5759,14.5831,14.5686,14.5686,34800.0
2013-04-25 10:55:00,20.17,20.18,20.16,20.16,44400.0,14.5614,14.5686,14.5542,14.5542,44400.0
2013-04-25 11:00:00,20.17,20.17,20.15,20.16,56800.0,14.5614,14.5614,14.547,14.5542,56800.0
2013-04-25 11:05:00,20.16,20.17,20.14,20.15,37200.0,14.5542,14.5614,14.5398,14.547,37200.0
2013-04-25 11:10:00,20.15,20.16,20.14,20.15,18800.0,14.547,14.5542,14.5398,14.547,18800.0
2013-04-25 11:15:00,20.15,20.15,20.13,20.13,48400.0,14.547,14.547,14.5325,14.5325,48400.0
2013-04-25 11:20:00,20.13,20.13,20.1,20.12,38400.0,14.5325,14.5325,14.5109,14.5253,38400.0
2013-04-25 11:25:00,20.12,20.12,20.07,20.1,60800.0,14.5253,14.5253,14.4892,14.5109,60800.0
2013-04-25 11:30:00,20.1,20.11,20.1,20.11,31200.0,14.5109,14.5181,14.5109,14.5181,31200.0
2013-04-25 11:35:00,20.11,20.12,20.11,20.12,33200.0,14.5181,14.5253,14.5181,14.5253,33200.0
2013-04-25 11:40:00,20.12,20.12,20.1,20.1,51200.0,14.5253,14.5253,14.5109,14.5109,51200.0
2013-04-25 11:45:00,20.11,20.11,20.09,20.1,53600.0,14.5181,14.5181,14.5037,14.5109,53600.0
2013-04-25 11:50:00,20.1,20.1,20.09,20.09,24000.0,14.5109,14.5109,14.5037,14.5037,24000.0
2013-04-25 11:55:00,20.09,20.1,20.09,20.1,45200.0,14.5037,14.5109,14.5037,14.5109,45200.0
2013-04-25 12:00:00,20.1,20.1,20.09,20.1,38000.0,14.5109,14.5109,14.5037,14.5109,38000.0
2013-04-25 12:05:00,20.1,20.11,20.1,20.11,38000.0,14.5109,14.5181,14.5109,14.5181,38000.0
2013-04-25 12:10:00,20.11,20.11,20.11,20.11,24800.0,14.5181,14.5181,14.5181,14.5181,24800.0
2013-04-25 12:15:00,20.11,20.11,20.09,20.09,24800.0,14.5181,14.5181,14.5037,14.5037,24800.0
2013-04-25 12:20:00,20.09,20.1,20.09,20.1,31200.0,14.5037,14.5109,14.5037,14.5109,31200.0
2013-04-25 12:25:00,20.09,20.1,20.08,20.1,23600.0,14.5037,14.5109,14.4964,14.5109,23600.0
2013-04-25 12:30:00,20.1,20.11,20.1,20.11,58400.0,14.5109,14.5181,14.5109,14.5181,58400.0
2013-04-25 12:35:00,20.11,20.13,20.1,20.13,50000.0,14.5181,14.5325,14.5109,14.5325,50000.0
2013-04-25 12:40:00,20.13,20.13,20.12,20.13,55200.0,14.5325,14.5325,14.5253,14.5325,55200.0
2013-04-25 12:45:00,20.13,20.14,20.12,20.13,39200.0,14.5325,14.5398,14.5253,14.5325,39200.0
2013-04-25 12:50:00,20.13,20.13,20.12,20.13,30000.0,14.5325,14.5325,14.5253,14.5325,30000.0
2013-04-25 12:55:00,20.13,20.13,20.12,20.13,53200.0,14.5325,14.5325,14.5253,14.5325,53200.0
2013-04-25 13:00:00,20.13,20.13,20.13,20.13,12400.0,14.5325,14.5325,14.5325,14.5325,12400.0
2013-04-25 13:05:00,20.13,20.14,20.13,20.14,17600.0,14.5325,14.5398,14.5325,14.5398,17600.0
2013-04-25 13:10:00,20.14,20.14,20.14,20.14,24800.0,14.5398,14.5398,14.5398,14.5398,24800.0
2013-04-25 13:15:00,20.14,20.15,20.14,20.15,48400.0,14.5398,14.547,14.5398,14.547,48400.0
2013-04-25 13:20:00,20.15,20.15,20.14,20.15,24400.0,14.547,14.547,14.5398,14.547,24400.0
2013-04-25 13:25:00,20.15,20.15,20.13,20.13,34400.0,14.547,14.547,14.5325,14.5325,34400.0
2013-04-25 13:30:00,20.13,20.13,20.11,20.12,34000.0,14.5325,14.5325,14.5181,14.5253,34000.0
2013-04-25 13:35:00,20.12,20.12,20.11,20.12,15200.0,14.5253,14.5253,14.5181,14.5253,15200.0
2013-04-25 13:40:00,20.12,20.14,20.12,20.14,64400.0,14.5253,14.5398,14.5253,14.5398,64400.0
2013-04-25 13:45:00,20.14,20.15,20.14,20.15,54400.0,14.5398,14.547,14.5398,14.547,54400.0
2013-04-25 13:50:00,20.15,20.15,20.14,20.14,17200.0,14.547,14.547,14.5398,14.5398,17200.0
2013-04-25 13:55:00,20.13,20.16,20.13,20.15,56800.0,14.5325,14.5542,14.5325,14.547,56800.0
2013-04-25 14:00:00,20.15,20.15,20.14,20.15,26400.0,14.547,14.547,14.5398,14.547,26400.0
2013-04-25 14:05:00,20.15,20.15,20.14,20.14,31600.0,14.547,14.547,14.5398,14.5398,31600.0
2013-04-25 14:10:00,20.14,20.14,20.14,20.14,18400.0,14.5398,14.5398,14.5398,14.5398,18400.0
2013-04-25 14:15:00,20.14,20.14,20.13,20.14,36800.0,14.5398,14.5398,14.5325,14.5398,36800.0
2013-04-25 14:20:00,20.14,20.15,20.13,20.15,46400.0,14.5398,14.547,14.5325,14.547,46400.0
2013-04-25 14:25:00,20.15,20.15,20.13,20.14,28000.0,14.547,14.547,14.5325,14.5398,28000.0
2013-04-25 14:30:00,20.13,20.14,20.11,20.11,33200.0,14.5325,14.5398,14.5181,14.5181,33200.0
2013-04-25 14:35:00,20.11,20.12,20.1,20.1,33200.0,14.5181,14.5253,14.5109,14.5109,33200.0
2013-04-25 14:40:00,20.1,20.1,20.08,20.08,72800.0,14.5109,14.5109,14.4964,14.4964,72800.0
2013-04-25 14:45:00,20.08,20.08,20.06,20.06,69600.0,14.4964,14.4964,14.482,14.482,69600.0
2013-04-25 14:50:00,20.07,20.09,20.07,20.08,40400.0,14.4892,14.5037,14.4892,14.4964,40400.0
2013-04-25 14:55:00,20.08,20.09,20.06,20.08,50800.0,14.4964,14.5037,14.482,14.4964,50800.0
2013-04-25 15:00:00,20.08,20.11,20.08,20.1,53600.0,14.4964,14.5181,14.4964,14.5109,53600.0
2013-04-25 15:05:00,20.1,20.1,20.08,20.1,87200.0,14.5109,14.5109,14.4964,14.5109,87200.0
2013-04-25 15:10:00,20.1,20.11,20.08,20.1,98800.0,14.5109,14.5181,14.4964,14.5109,98800.0
2013-04-25 15:15:00,20.11,20.11,20.09,20.09,95600.0,14.5181,14.5181,14.5037,14.5037,95600.0
2013-04-25 15:20:00,20.09,20.1,20.08,20.08,96000.0,14.5037,14.5109,14.4964,14.4964,96000.0
2013-04-25 15:25:00,20.09,20.09,20.08,20.08,37600.0,14.5037,14.5037,14.4964,14.4964,37600.0
2013-04-25 15:30:00,20.08,20.09,20.08,20.09,47200.0,14.4964,14.5037,14.4964,14.5037,47200.0
2013-04-25 15:35:00,20.09,20.11,20.09,20.1,59200.0,14.5037,14.5181,14.5037,14.5109,59200.0
2013-04-25 15:40:00,20.1,20.11,20.09,20.09,45200.0,14.5109,14.5181,14.5037,14.5037,45200.0
2013-04-25 15:45:00,20.1,20.11,20.1,20.11,106000.0,14.5109,14.5181,14.5109,14.5181,106000.0
2013-04-25 15:50:00,20.1,20.11,20.08,20.09,124800.0,14.5109,14.5181,14.4964,14.5037,124800.0
2013-04-25 15:55:00,20.09,20.11,20.08,20.11,234800.0,14.5037,14.5181,14.4964,14.5181,234800.0
2013-04-26 09:30:00,20.1,20.2,20.06,20.15,86400.0,14.5109,14.5831,14.482,14.547,86400.0
2013-04-26 09:35:00,20.16,20.16,20.08,20.1,20400.0,14.5542,14.5542,14.4964,14.5109,20400.0
2013-04-26 09:40:00,20.08,20.18,20.08,20.16,49600.0,14.4964,14.5686,14.4964,14.5542,49600.0
2013-04-26 09:45:00,20.14,20.17,20.14,20.17,14800.0,14.5398,14.5614,14.5398,14.5614,14800.0
2013-04-26 09:50:00,20.17,20.17,20.13,20.15,55600.0,14.5614,14.5614,14.5325,14.547,55600.0
2013-04-26 09:55:00,20.15,20.22,20.15,20.21,23600.0,14.547,14.5975,14.547,14.5903,23600.0
2013-04-26 10:00:00,20.2,20.21,20.18,20.2,34000.0,14.5831,14.5903,14.5686,14.5831,34000.0
2013-04-26 10:05:00,20.19,20.21,20.19,20.19,30000.0,14.5759,14.5903,14.5759,14.5759,30000.0
2013-04-26 10:10:00,20.2,20.21,20.17,20.18,52000.0,14.5831,14.5903,14.5614,14.5686,52000.0
2013-04-26 10:15:00,20.18,20.18,20.16,20.17,47200.0,14.5686,14.5686,14.5542,14.5614,47200.0
2013-04-26 10:20:00,20.16,20.17,20.15,20.16,20400.0,14.5542,14.5614,14.547,14.5542,20400.0
2013-04-26 10:25:00,20.16,20.17,20.16,20.17,16400.0,14.5542,14.5614,14.5542,14.5614,16400.0
2013-04-26 10:30:00,20.18,20.18,20.16,20.16,24000.0,14.5686,14.5686,14.5542,14.5542,24000.0
2013-04-26 10:35:00,20.16,20.2,20.16,20.2,30800.0,14.5542,14.5831,14.5542,14.5831,30800.0
2013-04-26 10:40:00,20.2,20.22,20.19,20.19,26000.0,14.5831,14.5975,14.5759,14.5759,26000.0
2013-04-26 10:45:00,20.19,20.2,20.17,20.19,61600.0,14.5759,14.5831,14.5614,14.5759,61600.0
2013-04-26 10:50:00,20.18,20.18,20.16,20.17,31200.0,14.5686,14.5686,14.5542,14.5614,31200.0
2013-04-26 10:55:00,20.17,20.18,20.17,20.17,22400.0,14.5614,14.5686,14.5614,14.5614,22400.0
2013-04-26 11:00:00,20.17,20.19,20.17,20.18,34800.0,14.5614,14.5759,14.5614,14.5686,34800.0
2013-04-26 11:05:00,20.18,20.18,20.17,20.17,43200.0,14.5686,14.5686,14.5614,14.5614,43200.0
2013-04-26 11:10:00,20.17,20.19,20.17,20.19,49600.0,14.5614,14.5759,14.5614,14.5759,49600.0
2013-04-26 11:15:00,20.19,20.2,20.18,20.19,39600.0,14.5759,14.5831,14.5686,14.5759,39600.0
2013-04-26 11:20:00,20.19,20.21,20.19,20.2,48800.0,14.5759,14.5903,14.5759,14.5831,48800.0
2013-04-26 11:25:00,20.2,20.2,20.19,20.19,39600.0,14.5831,14.5831,14.5759,14.5759,39600.0
2013-04-26 11:30:00,20.19,20.2,20.18,20.18,46400.0,14.5759,14.5831,14.5686,14.5686,46400.0
2013-04-26 11:35:00,20.18,20.18,20.16,20.17,35200.0,14.5686,14.5686,14.5542,14.5614,35200.0
2013-04-26 11:40:00,20.17,20.17,20.16,20.16,19600.0,14.5614,14.5614,14.5542,14.5542,19600.0
2013-04-26 11:45:00,20.16,20.16,20.15,20.15,40800.0,14.5542,14.5542,14.547,14.547,40800.0
2013-04-26 11:50:00,20.15,20.15,20.14,20.15,26400.0,14.547,14.547,14.5398,14.547,26400.0
2013-04-26 11:55:00,20.15,20.15,20.14,20.15,17200.0,14.547,14.547,14.5398,14.547,17200.0
2013-04-26 12:00:00,20.14,20.16,20.14,20.16,26000.0,14.5398,14.5542,14.5398,14.5542,26000.0
2013-04-26 12:05:00,20.16,20.17,20.15,20.15,42800.0,14.5542,14.5614,14.547,14.547,42800.0
2013-04-26 12:10:00,20.15,20.16,20.14,20.14,37200.0,14.547,14.5542,14.5398,14.5398,37200.0
2013-04-26 12:15:00,20.15,20.17,20.15,20.17,30800.0,14.547,14.5614,14.547,14.5614,30800.0
2013-04-26 12:20:00,20.17,20.17,20.14,20.15,20000.0,14.5614,14.5614,14.5398,14.547,20000.0
2013-04-26 12:25:00,20.14,20.14,20.13,20.13,12400.0,14.5398,14.5398,14.5325,14.5325,12400.0
2013-04-26 12:30:00,20.13,20.15,20.13,20.15,23600.0,14.5325,14.547,14.5325,14.547,23600.0
2013-04-26 12:35:00,20.14,20.15,20.14,20.15,20800.0,14.5398,14.547,14.5398,14.547,20800.0
2013-04-26 12:40:00,20.15,20.16,20.14,20.16,33200.0,14.547,14.5542,14.5398,14.5542,33200.0
2013-04-26 12:45:00,20.16,20.16,20.15,20.16,26400.0,14.5542,14.5542,14.547,14.5542,26400.0
2013-04-26 12:50:00,20.16,20.19,20.16,20.19,20000.0,14.5542,14.5759,14.5542,14.5759,20000.0
2013-04-26 12:55:00,20.19,20.2,20.18,20.19,26000.0,14.5759,14.5831,14.5686,14.5759,26000.0
2013-04-26 13:00:00,20.18,20.18,20.18,20.18,16000.0,14.5686,14.5686,14.5686,14.5686,16000.0
2013-04-26 13:05:00,20.18,20.19,20.18,20.19,14400.0,14.5686,14.5759,14.5686,14.5759,14400.0
2013-04-26 13:10:00,20.19,20.19,20.18,20.18,18400.0,14.5759,14.5759,14.5686,14.5686,18400.0
2013-04-26 13:15:00,20.18,20.18,20.17,20.18,16000.0,14.5686,14.5686,14.5614,14.5686,16000.0
2013-04-26 13:20:00,20.17,20.19,20.17,20.19,27600.0,14.5614,14.5759,14.5614,14.5759,27600.0
2013-04-26 13:25:00,20.19,20.2,20.18,20.2,26800.0,14.5759,14.5831,14.5686,14.5831,26800.0
2013-04-26 13:30:00,20.19,20.2,20.18,20.18,27600.0,14.5759,14.5831,14.5686,14.5686,27600.0
2013-04-26 13:35:00,20.18,20.18,20.17,20.17,27200.0,14.5686,14.5686,14.5614,14.5614,27200.0
2013-04-26 13:40:00,20.18,20.18,20.17,20.18,35600.0,14.5686,14.5686,14.5614,14.5686,35600.0
2013-04-26 13:45:00,20.18,20.2,20.18,20.19,34400.0,14.5686,14.5831,14.5686,14.5759,34400.0
2013-04-26 13:50:00,20.2,20.2,20.18,20.18,16000.0,14.5831,14.5831,14.5686,14.5686,16000.0
2013-04-26 13:55:00,20.18,20.19,20.18,20.18,29200.0,14.5686,14.5759,14.5686,14.5686,29200.0
2013-04-26 14:00:00,20.18,20.19,20.17,20.18,29600.0,14.5686,14.5759,14.5614,14.5686,29600.0
2013-04-26 14:05:00,20.18,20.18,20.17,20.17,13600.0,14.5686,14.5686,14.5614,14.5614,13600.0
2013-04-26 14:10:00,20.17,20.18,20.16,20.16,32800.0,14.5614,14.5686,14.5542,14.5542,32800.0
2013-04-26 14:15:00,20.16,20.17,20.16,20.16,32800.0,14.5542,14.5614,14.5542,14.5542,32800.0
2013-04-26 14:20:00,20.16,20.16,20.15,20.16,26000.0,14.5542,14.5542,14.547,14.5542,26000.0
2013-04-26 14:25:00,20.16,20.16,20.14,20.14,35200.0,14.5542,14.5542,14.5398,14.5398,35200.0
2013-04-26 14:30:00,20.14,20.16,20.14,20.16,23600.0,14.5398,14.5542,14.5398,14.5542,23600.0
2013-04-26 14:35:00,20.16,20.17,20.16,20.16,47600.0,14.5542,14.5614,14.5542,14.5542,47600.0
2013-04-26 14:40:00,20.16,20.16,20.16,20.16,18000.0,14.5542,14.5542,14.5542,14.5542,18000.0
2013-04-26 14:45:00,20.16,20.18,20.16,20.18,37600.0,14.5542,14.5686,14.5542,14.5686,37600.0
2013-04-26 14:50:00,20.19,20.19,20.18,20.18,36000.0,14.5759,14.5759,14.5686,14.5686,36000.0
2013-04-26 14:55:00,20.18,20.18,20.16,20.17,45200.0,14.5686,14.5686,14.5542,14.5614,45200.0
2013-04-26 15:00:00,20.17,20.2,20.16,20.2,44000.0,14.5614,14.5831,14.5542,14.5831,44000.0
2013-04-26 15:05:00,20.2,20.22,20.2,20.21,47200.0,14.5831,14.5975,14.5831,14.5903,47200.0
2013-04-26 15:10:00,20.21,20.21,20.18,20.18,34800.0,14.5903,14.5903,14.5686,14.5686,34800.0
2013-04-26 15:15:00,20.18,20.18,20.17,20.17,32800.0,14.5686,14.5686,14.5614,14.5614,32800.0
2013-04-26 15:20:00,20.17,20.18,20.16,20.17,35200.0,14.5614,14.5686,14.5542,14.5614,35200.0
2013-04-26 15:25:00,20.17,20.2,20.17,20.2,44800.0,14.5614,14.5831,14.5614,14.5831,44800.0
2013-04-26 15:30:00,20.19,20.21,20.19,20.2,52000.0,14.5759,14.5903,14.5759,14.5831,52000.0
2013-04-26 15:35:00,20.2,20.2,20.18,20.18,61600.0,14.5831,14.5831,14.5686,14.5686,61600.0
2013-04-26 15:40:00,20.18,20.19,20.17,20.17,57200.0,14.5686,14.5759,14.5614,14.5614,57200.0
2013-04-26 15:45:00,20.17,20.18,20.15,20.16,98800.0,14.5614,14.5686,14.547,14.5542,98800.0
2013-04-26 15:50:00,20.15,20.16,20.15,20.15,98400.0,14.547,14.5542,14.547,14.547,98400.0
2013-04-26 15:55:00,20.15,20.15,20.14,20.14,204400.0,14.547,14.547,14.5398,14.5398,204400.0
2013-04-29 09:30:00,20.18,20.18,20.09,20.09,88800.0,14.5686,14.5686,14.5037,14.5037,88800.0
2013-04-29 09:35:00,20.09,20.16,20.06,20.14,66400.0,14.5037,14.5542,14.482,14.5398,66400.0
2013-04-29 09:40:00,20.15,20.18,20.14,20.15,55600.0,14.547,14.5686,14.5398,14.547,55600.0
2013-04-29 09:45:00,20.15,20.17,20.14,20.15,124000.0,14.547,14.5614,14.5398,14.547,124000.0
2013-04-29 09:50:00,20.17,20.22,20.16,20.21,106000.0,14.5614,14.5975,14.5542,14.5903,106000.0
2013-04-29 09:55:00,20.21,20.22,20.19,20.21,104000.0,14.5903,14.5975,14.5759,14.5903,104000.0
2013-04-29 10:00:00,20.21,20.22,20.19,20.22,45600.0,14.5903,14.5975,14.5759,14.5975,45600.0
2013-04-29 10:05:00,20.22,20.25,20.21,20.25,59600.0,14.5975,14.6192,14.5903,14.6192,59600.0
2013-04-29 10:10:00,20.25,20.29,20.25,20.27,72000.0,14.6192,14.6481,14.6192,14.6336,72000.0
2013-04-29 10:15:00,20.27,20.27,20.26,20.27,43600.0,14.6336,14.6336,14.6264,14.6336,43600.0
2013-04-29 10:20:00,20.27,20.28,20.26,20.28,37600.0,14.6336,14.6408,14.6264,14.6408,37600.0
2013-04-29 10:25:00,20.28,20.29,20.27,20.29,69200.0,14.6408,14.6481,14.6336,14.6481,69200.0
2013-04-29 10:30:00,20.3,20.31,20.28,20.29,84400.0,14.6553,14.6625,14.6408,14.6481,84400.0
2013-04-29 10:35:00,20.29,20.31,20.29,20.31,102000.0,14.6481,14.6625,14.6481,14.6625,102000.0
2013-04-29 10:40:00,20.3,20.32,20.3,20.32,37200.0,14.6553,14.6697,14.6553,14.6697,37200.0
2013-04-29 10:45:00,20.32,20.32,20.31,20.32,43600.0,14.6697,14.6697,14.6625,14.6697,43600.0
2013-04-29 10:50:00,20.32,20.32,20.3,20.31,87600.0,14.6697,14.6697,14.6553,14.6625,87600.0
2013-04-29 10:55:00,20.31,20.32,20.27,20.27,36000.0,14.6625,14.6697,14.6336,14.6336,36000.0
2013-04-29 11:00:00,20.27,20.28,20.25,20.25,133600.0,14.6336,14.6408,14.6192,14.6192,133600.0
2013-04-29 11:05:00,20.25,20.25,20.23,20.24,26400.0,14.6192,14.6192,14.6047,14.612,26400.0
2013-04-29 11:10:00,20.24,20.26,20.24,20.25,41600.0,14.612,14.6264,14.612,14.6192,41600.0
2013-04-29 11:15:00,20.26,20.27,20.26,20.26,42800.0,14.6264,14.6336,14.6264,14.6264,42800.0
2013-04-29 11:20:00,20.27,20.27,20.25,20.25,31600.0,14.6336,14.6336,14.6192,14.6192,31600.0
2013-04-29 11:25:00,20.26,20.26,20.25,20.26,23600.0,14.6264,14.6264,14.6192,14.6264,23600.0
2013-04-29 11:30:00,20.26,20.27,20.25,20.26,79200.0,14.6264,14.6336,14.6192,14.6264,79200.0
2013-04-29 11:35:00,20.26,20.27,20.25,20.26,22000.0,14.6264,14.6336,14.6192,14.6264,22000.0
2013-04-29 11:40:00,20.26,20.27,20.25,20.27,38400.0,14.6264,14.6336,14.6192,14.6336,38400.0
2013-04-29 11:45:00,20.27,20.27,20.25,20.26,22800.0,14.6336,14.6336,14.6192,14.6264,22800.0
2013-04-29 11:50:00,20.26,20.26,20.25,20.25,12400.0,14.6264,14.6264,14.6192,14.6192,12400.0
2013-04-29 11:55:00,20.25,20.27,20.25,20.27,19600.0,14.6192,14.6336,14.6192,14.6336,19600.0
2013-04-29 12:00:00,20.27,20.27,20.26,20.27,19200.0,14.6336,14.6336,14.6264,14.6336,19200.0
2013-04-29 12:05:00,20.27,20.27,20.25,20.26,11600.0,14.6336,14.6336,14.6192,14.6264,11600.0
2013-04-29 12:10:00,20.26,20.26,20.25,20.25,17600.0,14.6264,14.6264,14.6192,14.6192,17600.0
2013-04-29 12:15:00,20.26,20.26,20.25,20.25,23600.0,14.6264,14.6264,14.6192,14.6192,23600.0
2013-04-29 12:20:00,20.25,20.27,20.25,20.27,26000.0,14.6192,14.6336,14.6192,14.6336,26000.0
2013-04-29 12:25:00,20.26,20.27,20.26,20.27,19600.0,14.6264,14.6336,14.6264,14.6336,19600.0
2013-04-29 12:30:00,20.27,20.27,20.27,20.27,17600.0,14.6336,14.6336,14.6336,14.6336,17600.0
2013-04-29 12:35:00,20.27,20.28,20.26,20.28,23200.0,14.6336,14.6408,14.6264,14.6408,23200.0
2013-04-29 12:40:00,20.28,20.28,20.27,20.27,11600.0,14.6408,14.6408,14.6336,14.6336,11600.0
2013-04-29 12:45:00,20.27,20.28,20.26,20.26,68800.0,14.6336,14.6408,14.6264,14.6264,68800.0
2013-04-29 12:50:00,20.26,20.26,20.26,20.26,20000.0,14.6264,14.6264,14.6264,14.6264,20000.0
2013-04-29 12:55:00,20.26,20.26,20.25,20.26,22400.0,14.6264,14.6264,14.6192,14.6264,22400.0
2013-04-29 13:00:00,20.26,20.27,20.25,20.25,28000.0,14.6264,14.6336,14.6192,14.6192,28000.0
2013-04-29 13:05:00,20.25,20.26,20.25,20.26,10400.0,14.6192,14.6264,14.6192,14.6264,10400.0
2013-04-29 13:10:00,20.25,20.26,20.25,20.25,21200.0,14.6192,14.6264,14.6192,14.6192,21200.0
2013-04-29 13:15:00,20.25,20.25,20.25,20.25,49200.0,14.6192,14.6192,14.6192,14.6192,49200.0
2013-04-29 13:20:00,20.25,20.26,20.25,20.25,48000.0,14.6192,14.6264,14.6192,14.6192,48000.0
2013-04-29 13:25:00,20.25,20.25,20.25,20.25,17200.0,14.6192,14.6192,14.6192,14.6192,17200.0
2013-04-29 13:30:00,20.25,20.26,20.25,20.26,33200.0,14.6192,14.6264,14.6192,14.6264,33200.0
2013-04-29 13:35:00,20.26,20.26,20.25,20.26,13600.0,14.6264,14.6264,14.6192,14.6264,13600.0
2013-04-29 13:40:00,20.26,20.27,20.26,20.27,17200.0,14.6264,14.6336,14.6264,14.6336,17200.0
2013-04-29 13:45:00,20.27,20.29,20.27,20.29,32400.0,14.6336,14.6481,14.6336,14.6481,32400.0
2013-04-29 13:50:00,20.29,20.3,20.29,20.3,10800.0,14.6481,14.6553,14.6481,14.6553,10800.0
2013-04-29 13:55:00,20.3,20.3,20.3,20.3,17600.0,14.6553,14.6553,14.6553,14.6553,17600.0
2013-04-29 14:00:00,20.29,20.3,20.28,20.28,16000.0,14.6481,14.6553,14.6408,14.6408,16000.0
2013-04-29 14:05:00,20.29,20.3,20.28,20.3,41600.0,14.6481,14.6553,14.6408,14.6553,41600.0
2013-04-29 14:10:00,20.3,20.31,20.29,20.29,31200.0,14.6553,14.6625,14.6481,14.6481,31200.0
2013-04-29 14:15:00,20.29,20.3,20.29,20.3,23600.0,14.6481,14.6553,14.6481,14.6553,23600.0
2013-04-29 14:20:00,20.3,20.3,20.28,20.29,26000.0,14.6553,14.6553,14.6408,14.6481,26000.0
2013-04-29 14:25:00,20.29,20.29,20.29,20.29,39200.0,14.6481,14.6481,14.6481,14.6481,39200.0
2013-04-29 14:30:00,20.29,20.31,20.29,20.31,105600.0,14.6481,14.6625,14.6481,14.6625,105600.0
2013-04-29 14:35:00,20.31,20.32,20.31,20.32,110000.0,14.6625,14.6697,14.6625,14.6697,110000.0
2013-04-29 14:40:00,20.32,20.33,20.32,20.33,47600.0,14.6697,14.6769,14.6697,14.6769,47600.0
2013-04-29 14:45:00,20.33,20.34,20.33,20.34,33200.0,14.6769,14.6841,14.6769,14.6841,33200.0
2013-04-29 14:50:00,20.34,20.34,20.33,20.33,43600.0,14.6841,14.6841,14.6769,14.6769,43600.0
2013-04-29 14:55:00,20.33,20.34,20.33,20.34,48000.0,14.6769,14.6841,14.6769,14.6841,48000.0
2013-04-29 15:00:00,20.33,20.33,20.32,20.33,28000.0,14.6769,14.6769,14.6697,14.6769,28000.0
2013-04-29 15:05:00,20.33,20.33,20.31,20.32,62400.0,14.6769,14.6769,14.6625,14.6697,62400.0
2013-04-29 15:10:00,20.32,20.32,20.31,20.31,41600.0,14.6697,14.6697,14.6625,14.6625,41600.0
2013-04-29 15:15:00,20.31,20.32,20.31,20.31,47600.0,14.6625,14.6697,14.6625,14.6625,47600.0
2013-04-29 15:20:00,20.31,20.31,20.3,20.3,38800.0,14.6625,14.6625,14.6553,14.6553,38800.0
2013-04-29 15:25:00,20.3,20.31,20.3,20.3,98800.0,14.6553,14.6625,14.6553,14.6553,98800.0
2013-04-29 15:30:00,20.3,20.31,20.3,20.31,91600.0,14.6553,14.6625,14.6553,14.6625,91600.0
2013-04-29 15:35:00,20.31,20.32,20.3,20.31,91600.0,14.6625,14.6697,14.6553,14.6625,91600.0
2013-04-29 15:40:00,20.31,20.31,20.3,20.3,95600.0,14.6625,14.6625,14.6553,14.6553,95600.0
2013-04-29 15:45:00,20.3,20.32,20.28,20.28,121600.0,14.6553,14.6697,14.6408,14.6408,121600.0
2013-04-29 15:50:00,20.28,20.29,20.27,20.28,132400.0,14.6408,14.6481,14.6336,14.6408,132400.0
2013-04-29 15:55:00,20.28,20.31,20.26,20.31,461200.0,14.6408,14.6625,14.6264,14.6625,461200.0
2013-04-30 09:30:00,20.51,20.54,20.4,20.52,284400.0,14.8069,14.8285,14.7275,14.8141,284400.0
2013-04-30 09:35:00,20.53,20.66,20.51,20.66,280000.0,14.8213,14.9152,14.8069,14.9152,280000.0
2013-04-30 09:40:00,20.66,20.66,20.41,20.47,177600.0,14.9152,14.9152,14.7347,14.778,177600.0
2013-04-30 09:45:00,20.45,20.55,20.44,20.55,102800.0,14.7636,14.8358,14.7563,14.8358,102800.0
2013-04-30 09:50:00,20.55,20.59,20.51,20.53,141200.0,14.8358,14.8646,14.8069,14.8213,141200.0
2013-04-30 09:55:00,20.53,20.62,20.53,20.61,127600.0,14.8213,14.8863,14.8213,14.8791,127600.0
2013-04-30 10:00:00,20.61,20.63,20.5,20.52,217600.0,14.8791,14.8935,14.7997,14.8141,217600.0
2013-04-30 10:05:00,20.51,20.6,20.5,20.6,116800.0,14.8069,14.8719,14.7997,14.8719,116800.0
2013-04-30 10:10:00,20.6,20.62,20.57,20.57,62400.0,14.8719,14.8863,14.8502,14.8502,62400.0
2013-04-30 10:15:00,20.57,20.57,20.53,20.56,80800.0,14.8502,14.8502,14.8213,14.843,80800.0
2013-04-30 10:20:00,20.57,20.58,20.56,20.56,76400.0,14.8502,14.8574,14.843,14.843,76400.0
2013-04-30 10:25:00,20.56,20.59,20.56,20.57,66400.0,14.843,14.8646,14.843,14.8502,66400.0
2013-04-30 10:30:00,20.57,20.59,20.56,20.58,81600.0,14.8502,14.8646,14.843,14.8574,81600.0
2013-04-30 10:35:00,20.58,20.58,20.53,20.53,66800.0,14.8574,14.8574,14.8213,14.8213,66800.0
2013-04-30 10:40:00,20.54,20.54,20.48,20.5,115600.0,14.8285,14.8285,14.7852,14.7997,115600.0
2013-04-30 10:45:00,20.49,20.56,20.49,20.56,49600.0,14.7924,14.843,14.7924,14.843,49600.0
2013-04-30 10:50:00,20.56,20.57,20.55,20.56,74400.0,14.843,14.8502,14.8358,14.843,74400.0
2013-04-30 10:55:00,20.56,20.6,20.56,20.59,99200.0,14.843,14.8719,14.843,14.8646,99200.0
2013-04-30 11:00:00,20.59,20.6,20.58,20.58,64000.0,14.8646,14.8719,14.8574,14.8574,64000.0
2013-04-30 11:05:00,20.58,20.6,20.58,20.59,46800.0,14.8574,14.8719,14.8574,14.8646,46800.0
2013-04-30 11:10:00,20.59,20.6,20.58,20.59,59600.0,14.8646,14.8719,14.8574,14.8646,59600.0
2013-04-30 11:15:00,20.59,20.59,20.58,20.58,73200.0,14.8646,14.8646,14.8574,14.8574,73200.0
2013-04-30 11:20:00,20.58,20.58,20.56,20.56,48800.0,14.8574,14.8574,14.843,14.843,48800.0
2013-04-30 11:25:00,20.56,20.61,20.56,20.61,56400.0,14.843,14.8791,14.843,14.8791,56400.0
2013-04-30 11:30:00,20.61,20.62,20.6,20.6,107200.0,14.8791,14.8863,14.8719,14.8719,107200.0
2013-04-30 11:35:00,20.6,20.6,20.59,20.59,45200.0,14.8719,14.8719,14.8646,14.8646,45200.0
2013-04-30 11:40:00,20.59,20.61,20.59,20.6,56400.0,14.8646,14.8791,14.8646,14.8719,56400.0
2013-04-30 11:45:00,20.6,20.61,20.57,20.57,84800.0,14.8719,14.8791,14.8502,14.8502,84800.0
2013-04-30 11:50:00,20.58,20.6,20.58,20.6,20800.0,14.8574,14.8719,14.8574,14.8719,20800.0
2013-04-30 11:55:00,20.6,20.6,20.54,20.54,44000.0,14.8719,14.8719,14.8285,14.8285,44000.0
2013-04-30 12:00:00,20.55,20.6,20.55,20.6,25200.0,14.8358,14.8719,14.8358,14.8719,25200.0
2013-04-30 12:05:00,20.6,20.6,20.54,20.54,47200.0,14.8719,14.8719,14.8285,14.8285,47200.0
2013-04-30 12:10:00,20.55,20.57,20.54,20.54,33600.0,14.8358,14.8502,14.8285,14.8285,33600.0
2013-04-30 12:15:00,20.54,20.54,20.52,20.53,24400.0,14.8285,14.8285,14.8141,14.8213,24400.0
2013-04-30 12:20:00,20.53,20.53,20.52,20.52,20000.0,14.8213,14.8213,14.8141,14.8141,20000.0
2013-04-30 12:25:00,20.52,20.55,20.52,20.55,28400.0,14.8141,14.8358,14.8141,14.8358,28400.0
2013-04-30 12:30:00,20.55,20.59,20.55,20.58,32800.0,14.8358,14.8646,14.8358,14.8574,32800.0
2013-04-30 12:35:00,20.58,20.58,20.54,20.54,41200.0,14.8574,14.8574,14.8285,14.8285,41200.0
2013-04-30 12:40:00,20.54,20.56,20.54,20.56,32400.0,14.8285,14.843,14.8285,14.843,32400.0
2013-04-30 12:45:00,20.56,20.59,20.56,20.59,35600.0,14.843,14.8646,14.843,14.8646,35600.0
2013-04-30 12:50:00,20.59,20.59,20.57,20.58,32800.0,14.8646,14.8646,14.8502,14.8574,32800.0
2013-04-30 12:55:00,20.58,20.59,20.56,20.57,36400.0,14.8574,14.8646,14.843,14.8502,36400.0
2013-04-30 13:00:00,20.57,20.57,20.55,20.55,32800.0,14.8502,14.8502,14.8358,14.8358,32800.0
2013-04-30 13:05:00,20.55,20.56,20.54,20.55,36000.0,14.8358,14.843,14.8285,14.8358,36000.0
2013-04-30 13:10:00,20.56,20.58,20.55,20.58,74000.0,14.843,14.8574,14.8358,14.8574,74000.0
2013-04-30 13:15:00,20.58,20.58,20.57,20.58,22000.0,14.8574,14.8574,14.8502,14.8574,22000.0
2013-04-30 13:20:00,20.59,20.59,20.56,20.56,40000.0,14.8646,14.8646,14.843,14.843,40000.0
2013-04-30 13:25:00,20.56,20.56,20.56,20.56,16400.0,14.843,14.843,14.843,14.843,16400.0
2013-04-30 13:30:00,20.56,20.57,20.54,20.54,55600.0,14.843,14.8502,14.8285,14.8285,55600.0
2013-04-30 13:35:00,20.54,20.54,20.52,20.52,27600.0,14.8285,14.8285,14.8141,14.8141,27600.0
2013-04-30 13:40:00,20.52,20.54,20.52,20.54,48400.0,14.8141,14.8285,14.8141,14.8285,48400.0
2013-04-30 13:45:00,20.54,20.54,20.51,20.52,154000.0,14.8285,14.8285,14.8069,14.8141,154000.0
2013-04-30 13:50:00,20.51,20.54,20.51,20.54,39200.0,14.8069,14.8285,14.8069,14.8285,39200.0
2013-04-30 13:55:00,20.54,20.57,20.54,20.57,32400.0,14.8285,14.8502,14.8285,14.8502,32400.0
2013-04-30 14:00:00,20.57,20.57,20.54,20.54,44800.0,14.8502,14.8502,14.8285,14.8285,44800.0
2013-04-30 14:05:00,20.54,20.54,20.51,20.52,55200.0,14.8285,14.8285,14.8069,14.8141,55200.0
2013-04-30 14:10:00,20.52,20.54,20.5,20.54,81200.0,14.8141,14.8285,14.7997,14.8285,81200.0
2013-04-30 14:15:00,20.54,20.54,20.52,20.54,137600.0,14.8285,14.8285,14.8141,14.8285,137600.0
2013-04-30 14:20:00,20.54,20.54,20.52,20.52,111600.0,14.8285,14.8285,14.8141,14.8141,111600.0
2013-04-30 14:25:00,20.52,20.52,20.51,20.51,63600.0,14.8141,14.8141,14.8069,14.8069,63600.0
2013-04-30 14:30:00,20.5,20.51,20.49,20.5,59200.0,14.7997,14.8069,14.7924,14.7997,59200.0
2013-04-30 14:35:00,20.5,20.52,20.49,20.52,89600.0,14.7997,14.8141,14.7924,14.8141,89600.0
2013-04-30 14:40:00,20.52,20.52,20.5,20.51,98800.0,14.8141,14.8141,14.7997,14.8069,98800.0
2013-04-30 14:45:00,20.5,20.51,20.49,20.5,64000.0,14.7997,14.8069,14.7924,14.7997,64000.0
2013-04-30 14:50:00,20.5,20.5,20.48,20.49,51200.0,14.7997,14.7997,14.7852,14.7924,51200.0
2013-04-30 14:55:00,20.49,20.53,20.49,20.5,174400.0,14.7924,14.8213,14.7924,14.7997,174400.0
2013-04-30 15:00:00,20.5,20.5,20.47,20.47,62400.0,14.7997,14.7997,14.778,14.778,62400.0
2013-04-30 15:05:00,20.47,20.51,20.47,20.5,92800.0,14.778,14.8069,14.778,14.7997,92800.0
2013-04-30 15:10:00,20.5,20.5,20.48,20.48,82800.0,14.7997,14.7997,14.7852,14.7852,82800.0
2013-04-30 15:15:00,20.48,20.49,20.47,20.47,74400.0,14.7852,14.7924,14.778,14.778,74400.0
2013-04-30 15:20:00,20.47,20.47,20.45,20.46,58800.0,14.778,14.778,14.7636,14.7708,58800.0
2013-04-30 15:25:00,20.46,20.48,20.46,20.47,84800.0,14.7708,14.7852,14.7708,14.778,84800.0
2013-04-30 15:30:00,20.47,20.5,20.47,20.49,111600.0,14.778,14.7997,14.778,14.7924,111600.0
2013-04-30 15:35:00,20.49,20.5,20.48,20.5,98800.0,14.7924,14.7997,14.7852,14.7997,98800.0
2013-04-30 15:40:00,20.5,20.5,20.48,20.49,259600.0,14.7997,14.7997,14.7852,14.7924,259600.0
2013-04-30 15:45:00,20.5,20.5,20.48,20.48,190400.0,14.7997,14.7997,14.7852,14.7852,190400.0
2013-04-30 15:50:00,20.48,20.5,20.48,20.5,170400.0,14.7852,14.7997,14.7852,14.7997,170400.0
2013-04-30 15:55:00,20.5,20.5,20.49,20.5,477600.0,14.7997,14.7997,14.7924,14.7997,477600.0
2013-05-01 09:30:00,20.41,20.47,20.35,20.38,263600.0,14.7347,14.778,14.6914,14.713,263600.0
2013-05-01 09:35:00,20.38,20.39,20.35,20.35,62400.0,14.713,14.7202,14.6914,14.6914,62400.0
2013-05-01 09:40:00,20.35,20.42,20.31,20.42,160400.0,14.6914,14.7419,14.6625,14.7419,160400.0
2013-05-01 09:45:00,20.41,20.47,20.39,20.47,193600.0,14.7347,14.778,14.7202,14.778,193600.0
2013-05-01 09:50:00,20.46,20.5,20.43,20.44,112400.0,14.7708,14.7997,14.7491,14.7563,112400.0
2013-05-01 09:55:00,20.45,20.45,20.38,20.38,42000.0,14.7636,14.7636,14.713,14.713,42000.0
2013-05-01 10:00:00,20.37,20.42,20.35,20.41,79600.0,14.7058,14.7419,14.6914,14.7347,79600.0
2013-05-01 10:05:00,20.42,20.45,20.41,20.43,65200.0,14.7419,14.7636,14.7347,14.7491,65200.0
2013-05-01 10:10:00,20.43,20.43,20.4,20.41,60000.0,14.7491,14.7491,14.7275,14.7347,60000.0
2013-05-01 10:15:00,20.41,20.41,20.39,20.4,60400.0,14.7347,14.7347,14.7202,14.7275,60400.0
2013-05-01 10:20:00,20.4,20.43,20.38,20.43,50000.0,14.7275,14.7491,14.713,14.7491,50000.0
2013-05-01 10:25:00,20.42,20.45,20.42,20.44,60400.0,14.7419,14.7636,14.7419,14.7563,60400.0
2013-05-01 10:30:00,20.44,20.46,20.43,20.46,67600.0,14.7563,14.7708,14.7491,14.7708,67600.0
2013-05-01 10:35:00,20.46,20.46,20.44,20.45,40000.0,14.7708,14.7708,14.7563,14.7636,40000.0
2013-05-01 10:40:00,20.46,20.46,20.44,20.45,63200.0,14.7708,14.7708,14.7563,14.7636,63200.0
2013-05-01 10:45:00,20.44,20.45,20.42,20.42,72000.0,14.7563,14.7636,14.7419,14.7419,72000.0
2013-05-01 10:50:00,20.42,20.43,20.42,20.42,117200.0,14.7419,14.7491,14.7419,14.7419,117200.0
2013-05-01 10:55:00,20.43,20.44,20.42,20.44,46800.0,14.7491,14.7563,14.7419,14.7563,46800.0
2013-05-01 11:00:00,20.45,20.47,20.45,20.46,237600.0,14.7636,14.778,14.7636,14.7708,237600.0
2013-05-01 11:05:00,20.47,20.47,20.45,20.46,148000.0,14.778,14.778,14.7636,14.7708,148000.0
2013-05-01 11:10:00,20.46,20.46,20.44,20.44,98000.0,14.7708,14.7708,14.7563,14.7563,98000.0
2013-05-01 11:15:00,20.44,20.45,20.41,20.43,79600.0,14.7563,14.7636,14.7347,14.7491,79600.0
2013-05-01 11:20:00,20.43,20.43,20.41,20.42,61200.0,14.7491,14.7491,14.7347,14.7419,61200.0
2013-05-01 11:25:00,20.42,20.42,20.4,20.4,27200.0,14.7419,14.7419,14.7275,14.7275,27200.0
2013-05-01 11:30:00,20.4,20.4,20.36,20.36,84800.0,14.7275,14.7275,14.6986,14.6986,84800.0
2013-05-01 11:35:00,20.36,20.37,20.32,20.32,172400.0,14.6986,14.7058,14.6697,14.6697,172400.0
2013-05-01 11:40:00,20.32,20.33,20.32,20.33,52000.0,14.6697,14.6769,14.6697,14.6769,52000.0
2013-05-01 11:45:00,20.33,20.36,20.32,20.35,83200.0,14.6769,14.6986,14.6697,14.6914,83200.0
2013-05-01 11:50:00,20.36,20.37,20.35,20.35,138000.0,14.6986,14.7058,14.6914,14.6914,138000.0
2013-05-01 11:55:00,20.35,20.38,20.35,20.37,34000.0,14.6914,14.713,14.6914,14.7058,34000.0
2013-05-01 12:00:00,20.37,20.38,20.36,20.36,23200.0,14.7058,14.713,14.6986,14.6986,23200.0
2013-05-01 12:05:00,20.36,20.36,20.32,20.33,29200.0,14.6986,14.6986,14.6697,14.6769,29200.0
2013-05-01 12:10:00,20.32,20.33,20.31,20.33,44800.0,14.6697,14.6769,14.6625,14.6769,44800.0
2013-05-01 12:15:00,20.33,20.35,20.33,20.35,28400.0,14.6769,14.6914,14.6769,14.6914,28400.0
2013-05-01 12:20:00,20.35,20.38,20.35,20.37,78000.0,14.6914,14.713,14.6914,14.7058,78000.0
2013-05-01 12:25:00,20.37,20.39,20.36,20.36,37200.0,14.7058,14.7202,14.6986,14.6986,37200.0
2013-05-01 12:30:00,20.36,20.41,20.36,20.41,64000.0,14.6986,14.7347,14.6986,14.7347,64000.0
2013-05-01 12:35:00,20.4,20.45,20.4,20.44,52000.0,14.7275,14.7636,14.7275,14.7563,52000.0
2013-05-01 12:40:00,20.44,20.45,20.43,20.45,52400.0,14.7563,14.7636,14.7491,14.7636,52400.0
2013-05-01 12:45:00,20.45,20.45,20.42,20.42,36400.0,14.7636,14.7636,14.7419,14.7419,36400.0
2013-05-01 12:50:00,20.42,20.43,20.4,20.42,35200.0,14.7419,14.7491,14.7275,14.7419,35200.0
2013-05-01 12:55:00,20.41,20.43,20.4,20.4,85200.0,14.7347,14.7491,14.7275,14.7275,85200.0
2013-05-01 13:00:00,20.4,20.42,20.4,20.4,36000.0,14.7275,14.7419,14.7275,14.7275,36000.0
2013-05-01 13:05:00,20.4,20.41,20.38,20.38,63200.0,14.7275,14.7347,14.713,14.713,63200.0
2013-05-01 13:10:00,20.38,20.41,20.38,20.4,40400.0,14.713,14.7347,14.713,14.7275,40400.0
2013-05-01 13:15:00,20.4,20.41,20.37,20.39,41200.0,14.7275,14.7347,14.7058,14.7202,41200.0
2013-05-01 13:20:00,20.39,20.39,20.36,20.38,28400.0,14.7202,14.7202,14.6986,14.713,28400.0
2013-05-01 13:25:00,20.38,20.4,20.38,20.4,43600.0,14.713,14.7275,14.713,14.7275,43600.0
2013-05-01 13:30:00,20.4,20.41,20.38,20.4,25600.0,14.7275,14.7347,14.713,14.7275,25600.0
2013-05-01 13:35:00,20.4,20.4,20.36,20.36,42800.0,14.7275,14.7275,14.6986,14.6986,42800.0
2013-05-01 13:40:00,20.36,20.36,20.34,20.34,40800.0,14.6986,14.6986,14.6841,14.6841,40800.0
2013-05-01 13:45:00,20.34,20.35,20.34,20.35,26000.0,14.6841,14.6914,14.6841,14.6914,26000.0
2013-05-01 13:50:00,20.36,20.38,20.35,20.37,46400.0,14.6986,14.713,14.6914,14.7058,46400.0
2013-05-01 13:55:00,20.36,20.37,20.36,20.37,29600.0,14.6986,14.7058,14.6986,14.7058,29600.0
2013-05-01 14:00:00,20.37,20.41,20.37,20.39,43200.0,14.7058,14.7347,14.7058,14.7202,43200.0
2013-05-01 14:05:00,20.39,20.41,20.38,20.41,26400.0,14.7202,14.7347,14.713,14.7347,26400.0
2013-05-01 14:10:00,20.41,20.42,20.39,20.41,57600.0,14.7347,14.7419,14.7202,14.7347,57600.0
2013-05-01 14:15:00,20.41,20.43,20.41,20.42,76800.0,14.7347,14.7491,14.7347,14.7419,76800.0
2013-05-01 14:20:00,20.42,20.45,20.42,20.44,84000.0,14.7419,14.7636,14.7419,14.7563,84000.0
2013-05-01 14:25:00,20.44,20.45,20.41,20.43,47600.0,14.7563,14.7636,14.7347,14.7491,47600.0
2013-05-01 14:30:00,20.43,20.43,20.41,20.43,46400.0,14.7491,14.7491,14.7347,14.7491,46400.0
2013-05-01 14:35:00,20.43,20.43,20.41,20.41,52000.0,14.7491,14.7491,14.7347,14.7347,52000.0
2013-05-01 14:40:00,20.42,20.43,20.41,20.42,56000.0,14.7419,14.7491,14.7347,14.7419,56000.0
2013-05-01 14:45:00,20.42,20.43,20.4,20.41,53200.0,14.7419,14.7491,14.7275,14.7347,53200.0
2013-05-01 14:50:00,20.41,20.42,20.4,20.4,58800.0,14.7347,14.7419,14.7275,14.7275,58800.0
2013-05-01 14:55:00,20.4,20.4,20.37,20.37,37200.0,14.7275,14.7275,14.7058,14.7058,37200.0
2013-05-01 15:00:00,20.37,20.37,20.36,20.36,64400.0,14.7058,14.7058,14.6986,14.6986,64400.0
2013-05-01 15:05:00,20.36,20.36,20.33,20.35,104400.0,14.6986,14.6986,14.6769,14.6914,104400.0
2013-05-01 15:10:00,20.34,20.35,20.31,20.32,64000.0,14.6841,14.6914,14.6625,14.6697,64000.0
2013-05-01 15:15:00,20.32,20.35,20.31,20.35,56800.0,14.6697,14.6914,14.6625,14.6914,56800.0
2013-05-01 15:20:00,20.35,20.35,20.31,20.32,60000.0,14.6914,14.6914,14.6625,14.6697,60000.0
2013-05-01 15:25:00,20.32,20.33,20.3,20.32,55600.0,14.6697,14.6769,14.6553,14.6697,55600.0
2013-05-01 15:30:00,20.32,20.34,20.31,20.34,65200.0,14.6697,14.6841,14.6625,14.6841,65200.0
2013-05-01 15:35:00,20.34,20.34,20.32,20.33,98000.0,14.6841,14.6841,14.6697,14.6769,98000.0
2013-05-01 15:40:00,20.32,20.33,20.29,20.29,144400.0,14.6697,14.6769,14.6481,14.6481,144400.0
2013-05-01 15:45:00,20.29,20.32,20.29,20.3,155200.0,14.6481,14.6697,14.6481,14.6553,155200.0
2013-05-01 15:50:00,20.3,20.32,20.29,20.31,159600.0,14.6553,14.6697,14.6481,14.6625,159600.0
2013-05-01 15:55:00,20.32,20.34,20.31,20.33,306800.0,14.6697,14.6841,14.6625,14.6769,306800.0
2013-05-02 09:30:00,20.3,20.35,20.27,20.34,151600.0,14.6553,14.6914,14.6336,14.6841,151600.0
2013-05-02 09:35:00,20.34,20.4,20.33,20.35,53200.0,14.6841,14.7275,14.6769,14.6914,53200.0
2013-05-02 09:40:00,20.35,20.35,20.28,20.29,51600.0,14.6914,14.6914,14.6408,14.6481,51600.0
2013-05-02 09:45:00,20.3,20.34,20.3,20.32,79200.0,14.6553,14.6841,14.6553,14.6697,79200.0
2013-05-02 09:50:00,20.32,20.36,20.32,20.33,46800.0,14.6697,14.6986,14.6697,14.6769,46800.0
2013-05-02 09:55:00,20.33,20.36,20.33,20.34,29200.0,14.6769,14.6986,14.6769,14.6841,29200.0
2013-05-02 10:00:00,20.35,20.38,20.34,20.38,46800.0,14.6914,14.713,14.6841,14.713,46800.0
2013-05-02 10:05:00,20.38,20.38,20.35,20.36,43600.0,14.713,14.713,14.6914,14.6986,43600.0
2013-05-02 10:10:00,20.36,20.39,20.36,20.39,36000.0,14.6986,14.7202,14.6986,14.7202,36000.0
2013-05-02 10:15:00,20.39,20.4,20.37,20.39,36400.0,14.7202,14.7275,14.7058,14.7202,36400.0
2013-05-02 10:20:00,20.39,20.4,20.35,20.35,24400.0,14.7202,14.7275,14.6914,14.6914,24400.0
2013-05-02 10:25:00,20.35,20.36,20.33,20.34,48400.0,14.6914,14.6986,14.6769,14.6841,48400.0
2013-05-02 10:30:00,20.34,20.36,20.33,20.36,42400.0,14.6841,14.6986,14.6769,14.6986,42400.0
2013-05-02 10:35:00,20.35,20.36,20.34,20.34,47600.0,14.6914,14.6986,14.6841,14.6841,47600.0
2013-05-02 10:40:00,20.34,20.34,20.32,20.33,43600.0,14.6841,14.6841,14.6697,14.6769,43600.0
2013-05-02 10:45:00,20.32,20.33,20.28,20.29,45600.0,14.6697,14.6769,14.6408,14.6481,45600.0
2013-05-02 10:50:00,20.28,20.31,20.28,20.31,34800.0,14.6408,14.6625,14.6408,14.6625,34800.0
2013-05-02 10:55:00,20.31,20.33,20.31,20.31,32400.0,14.6625,14.6769,14.6625,14.6625,32400.0
2013-05-02 11:00:00,20.32,20.33,20.31,20.33,48000.0,14.6697,14.6769,14.6625,14.6769,48000.0
2013-05-02 11:05:00,20.33,20.35,20.33,20.35,74400.0,14.6769,14.6914,14.6769,14.6914,74400.0
2013-05-02 11:10:00,20.35,20.42,20.35,20.42,112800.0,14.6914,14.7419,14.6914,14.7419,112800.0
2013-05-02 11:15:00,20.42,20.45,20.41,20.45,75200.0,14.7419,14.7636,14.7347,14.7636,75200.0
2013-05-02 11:20:00,20.45,20.47,20.44,20.46,98000.0,14.7636,14.778,14.7563,14.7708,98000.0
2013-05-02 11:25:00,20.46,20.46,20.43,20.44,48800.0,14.7708,14.7708,14.7491,14.7563,48800.0
2013-05-02 11:30:00,20.43,20.44,20.4,20.4,50000.0,14.7491,14.7563,14.7275,14.7275,50000.0
2013-05-02 11:35:00,20.4,20.4,20.38,20.38,41600.0,14.7275,14.7275,14.713,14.713,41600.0
2013-05-02 11:40:00,20.38,20.38,20.36,20.37,47200.0,14.713,14.713,14.6986,14.7058,47200.0
2013-05-02 11:45:00,20.36,20.39,20.36,20.39,50800.0,14.6986,14.7202,14.6986,14.7202,50800.0
2013-05-02 11:50:00,20.39,20.4,20.38,20.39,29600.0,14.7202,14.7275,14.713,14.7202,29600.0
2013-05-02 11:55:00,20.39,20.39,20.36,20.36,19200.0,14.7202,14.7202,14.6986,14.6986,19200.0
2013-05-02 12:00:00,20.37,20.38,20.36,20.38,32800.0,14.7058,14.713,14.6986,14.713,32800.0
2013-05-02 12:05:00,20.38,20.38,20.36,20.36,36800.0,14.713,14.713,14.6986,14.6986,36800.0
2013-05-02 12:10:00,20.36,20.36,20.35,20.35,28400.0,14.6986,14.6986,14.6914,14.6914,28400.0
2013-05-02 12:15:00,20.35,20.35,20.33,20.34,22000.0,14.6914,14.6914,14.6769,14.6841,22000.0
2013-05-02 12:20:00,20.34,20.34,20.34,20.34,22400.0,14.6841,14.6841,14.6841,14.6841,22400.0
2013-05-02 12:25:00,20.34,20.37,20.34,20.37,12800.0,14.6841,14.7058,14.6841,14.7058,12800.0
2013-05-02 12:30:00,20.37,20.39,20.37,20.38,39600.0,14.7058,14.7202,14.7058,14.713,39600.0
2013-05-02 12:35:00,20.38,20.4,20.38,20.4,39600.0,14.713,14.7275,14.713,14.7275,39600.0
2013-05-02 12:40:00,20.4,20.41,20.39,20.39,35600.0,14.7275,14.7347,14.7202,14.7202,35600.0
2013-05-02 12:45:00,20.39,20.39,20.36,20.37,28400.0,14.7202,14.7202,14.6986,14.7058,28400.0
2013-05-02 12:50:00,20.36,20.38,20.36,20.36,25200.0,14.6986,14.713,14.6986,14.6986,25200.0
2013-05-02 12:55:00,20.36,20.38,20.36,20.38,23200.0,14.6986,14.713,14.6986,14.713,23200.0
2013-05-02 13:00:00,20.39,20.39,20.37,20.38,34400.0,14.7202,14.7202,14.7058,14.713,34400.0
2013-05-02 13:05:00,20.38,20.39,20.38,20.38,29600.0,14.713,14.7202,14.713,14.713,29600.0
2013-05-02 13:10:00,20.39,20.39,20.36,20.36,10800.0,14.7202,14.7202,14.6986,14.6986,10800.0
2013-05-02 13:15:00,20.37,20.37,20.36,20.37,20800.0,14.7058,14.7058,14.6986,14.7058,20800.0
2013-05-02 13:20:00,20.38,20.38,20.37,20.38,48800.0,14.713,14.713,14.7058,14.713,48800.0
2013-05-02 13:25:00,20.38,20.4,20.38,20.4,43200.0,14.713,14.7275,14.713,14.7275,43200.0
2013-05-02 13:30:00,20.4,20.42,20.39,20.41,53200.0,14.7275,14.7419,14.7202,14.7347,53200.0
2013-05-02 13:35:00,20.41,20.41,20.39,20.4,26400.0,14.7347,14.7347,14.7202,14.7275,26400.0
2013-05-02 13:40:00,20.4,20.4,20.39,20.4,57600.0,14.7275,14.7275,14.7202,14.7275,57600.0
2013-05-02 13:45:00,20.4,20.41,20.4,20.41,49200.0,14.7275,14.7347,14.7275,14.7347,49200.0
2013-05-02 13:50:00,20.41,20.42,20.4,20.42,34400.0,14.7347,14.7419,14.7275,14.7419,34400.0
2013-05-02 13:55:00,20.42,20.44,20.42,20.44,52000.0,14.7419,14.7563,14.7419,14.7563,52000.0
2013-05-02 14:00:00,20.44,20.44,20.43,20.43,61600.0,14.7563,14.7563,14.7491,14.7491,61600.0
2013-05-02 14:05:00,20.43,20.43,20.41,20.41,30000.0,14.7491,14.7491,14.7347,14.7347,30000.0
2013-05-02 14:10:00,20.41,20.43,20.41,20.43,56800.0,14.7347,14.7491,14.7347,14.7491,56800.0
2013-05-02 14:15:00,20.43,20.43,20.42,20.43,46400.0,14.7491,14.7491,14.7419,14.7491,46400.0
2013-05-02 14:20:00,20.43,20.44,20.43,20.44,42400.0,14.7491,14.7563,14.7491,14.7563,42400.0
2013-05-02 14:25:00,20.44,20.45,20.44,20.45,61600.0,14.7563,14.7636,14.7563,14.7636,61600.0
2013-05-02 14:30:00,20.45,20.46,20.45,20.45,42400.0,14.7636,14.7708,14.7636,14.7636,42400.0
2013-05-02 14:35:00,20.44,20.45,20.43,20.45,45600.0,14.7563,14.7636,14.7491,14.7636,45600.0
2013-05-02 14:40:00,20.45,20.45,20.42,20.43,44800.0,14.7636,14.7636,14.7419,14.7491,44800.0
2013-05-02 14:45:00,20.43,20.44,20.43,20.43,45200.0,14.7491,14.7563,14.7491,14.7491,45200.0
2013-05-02 14:50:00,20.43,20.44,20.43,20.43,60400.0,14.7491,14.7563,14.7491,14.7491,60400.0
2013-05-02 14:55:00,20.43,20.43,20.42,20.43,50000.0,14.7491,14.7491,14.7419,14.7491,50000.0
2013-05-02 15:00:00,20.42,20.44,20.42,20.43,69600.0,14.7419,14.7563,14.7419,14.7491,69600.0
2013-05-02 15:05:00,20.43,20.43,20.39,20.4,90400.0,14.7491,14.7491,14.7202,14.7275,90400.0
2013-05-02 15:10:00,20.4,20.42,20.39,20.42,103600.0,14.7275,14.7419,14.7202,14.7419,103600.0
2013-05-02 15:15:00,20.42,20.43,20.41,20.42,124000.0,14.7419,14.7491,14.7347,14.7419,124000.0
2013-05-02 15:20:00,20.42,20.42,20.4,20.4,67200.0,14.7419,14.7419,14.7275,14.7275,67200.0
2013-05-02 15:25:00,20.4,20.4,20.39,20.4,64800.0,14.7275,14.7275,14.7202,14.7275,64800.0
2013-05-02 15:30:00,20.4,20.4,20.39,20.4,97600.0,14.7275,14.7275,14.7202,14.7275,97600.0
2013-05-02 15:35:00,20.4,20.4,20.39,20.4,78400.0,14.7275,14.7275,14.7202,14.7275,78400.0
2013-05-02 15:40:00,20.4,20.4,20.4,20.4,68000.0,14.7275,14.7275,14.7275,14.7275,68000.0
2013-05-02 15:45:00,20.4,20.41,20.4,20.4,83600.0,14.7275,14.7347,14.7275,14.7275,83600.0
2013-05-02 15:50:00,20.4,20.41,20.4,20.4,87200.0,14.7275,14.7347,14.7275,14.7275,87200.0
2013-05-02 15:55:00,20.4,20.43,20.4,20.43,256800.0,14.7275,14.7491,14.7275,14.7491,256800.0
2013-05-03 09:30:00,20.51,20.55,20.48,20.5,89600.0,14.8069,14.8358,14.7852,14.7997,89600.0
2013-05-03 09:35:00,20.5,20.55,20.49,20.55,26000.0,14.7997,14.8358,14.7924,14.8358,26000.0
2013-05-03 09:40:00,20.55,20.55,20.52,20.53,44800.0,14.8358,14.8358,14.8141,14.8213,44800.0
2013-05-03 09:45:00,20.53,20.54,20.52,20.53,36000.0,14.8213,14.8285,14.8141,14.8213,36000.0
2013-05-03 09:50:00,20.53,20.53,20.51,20.53,115200.0,14.8213,14.8213,14.8069,14.8213,115200.0
2013-05-03 09:55:00,20.52,20.54,20.48,20.49,87600.0,14.8141,14.8285,14.7852,14.7924,87600.0
2013-05-03 10:00:00,20.5,20.52,20.45,20.46,47600.0,14.7997,14.8141,14.7636,14.7708,47600.0
2013-05-03 10:05:00,20.45,20.5,20.45,20.49,45600.0,14.7636,14.7997,14.7636,14.7924,45600.0
2013-05-03 10:10:00,20.49,20.5,20.48,20.48,33200.0,14.7924,14.7997,14.7852,14.7852,33200.0
2013-05-03 10:15:00,20.48,20.48,20.46,20.46,91200.0,14.7852,14.7852,14.7708,14.7708,91200.0
2013-05-03 10:20:00,20.47,20.51,20.47,20.5,36400.0,14.778,14.8069,14.778,14.7997,36400.0
2013-05-03 10:25:00,20.5,20.5,20.47,20.47,20000.0,14.7997,14.7997,14.778,14.778,20000.0
2013-05-03 10:30:00,20.47,20.48,20.46,20.47,25600.0,14.778,14.7852,14.7708,14.778,25600.0
2013-05-03 10:35:00,20.46,20.48,20.46,20.48,53200.0,14.7708,14.7852,14.7708,14.7852,53200.0
2013-05-03 10:40:00,20.48,20.5,20.47,20.48,35600.0,14.7852,14.7997,14.778,14.7852,35600.0
2013-05-03 10:45:00,20.48,20.48,20.47,20.47,21600.0,14.7852,14.7852,14.778,14.778,21600.0
2013-05-03 10:50:00,20.46,20.47,20.45,20.45,19600.0,14.7708,14.778,14.7636,14.7636,19600.0
2013-05-03 10:55:00,20.46,20.46,20.44,20.45,22400.0,14.7708,14.7708,14.7563,14.7636,22400.0
2013-05-03 11:00:00,20.45,20.47,20.45,20.45,44000.0,14.7636,14.778,14.7636,14.7636,44000.0
2013-05-03 11:05:00,20.45,20.46,20.44,20.45,63600.0,14.7636,14.7708,14.7563,14.7636,63600.0
2013-05-03 11:10:00,20.45,20.45,20.43,20.44,26400.0,14.7636,14.7636,14.7491,14.7563,26400.0
2013-05-03 11:15:00,20.43,20.44,20.43,20.44,45600.0,14.7491,14.7563,14.7491,14.7563,45600.0
2013-05-03 11:20:00,20.44,20.45,20.42,20.43,73200.0,14.7563,14.7636,14.7419,14.7491,73200.0
2013-05-03 11:25:00,20.42,20.44,20.42,20.43,208800.0,14.7419,14.7563,14.7419,14.7491,208800.0
2013-05-03 11:30:00,20.43,20.45,20.43,20.45,16800.0,14.7491,14.7636,14.7491,14.7636,16800.0
2013-05-03 11:35:00,20.45,20.45,20.44,20.44,11600.0,14.7636,14.7636,14.7563,14.7563,11600.0
2013-05-03 11:40:00,20.45,20.46,20.45,20.46,14400.0,14.7636,14.7708,14.7636,14.7708,14400.0
2013-05-03 11:45:00,20.45,20.47,20.45,20.46,18800.0,14.7636,14.778,14.7636,14.7708,18800.0
2013-05-03 11:50:00,20.47,20.48,20.46,20.47,26000.0,14.778,14.7852,14.7708,14.778,26000.0
2013-05-03 11:55:00,20.47,20.48,20.46,20.47,29600.0,14.778,14.7852,14.7708,14.778,29600.0
2013-05-03 12:00:00,20.48,20.5,20.48,20.5,25200.0,14.7852,14.7997,14.7852,14.7997,25200.0
2013-05-03 12:05:00,20.5,20.5,20.47,20.48,32400.0,14.7997,14.7997,14.778,14.7852,32400.0
2013-05-03 12:10:00,20.47,20.48,20.47,20.47,32800.0,14.778,14.7852,14.778,14.778,32800.0
2013-05-03 12:15:00,20.47,20.5,20.47,20.5,24400.0,14.778,14.7997,14.778,14.7997,24400.0
2013-05-03 12:20:00,20.5,20.52,20.5,20.51,35600.0,14.7997,14.8141,14.7997,14.8069,35600.0
2013-05-03 12:25:00,20.52,20.52,20.5,20.5,21200.0,14.8141,14.8141,14.7997,14.7997,21200.0
2013-05-03 12:30:00,20.5,20.5,20.49,20.49,16800.0,14.7997,14.7997,14.7924,14.7924,16800.0
2013-05-03 12:35:00,20.5,20.5,20.49,20.49,22800.0,14.7997,14.7997,14.7924,14.7924,22800.0
2013-05-03 12:40:00,20.49,20.5,20.48,20.49,37600.0,14.7924,14.7997,14.7852,14.7924,37600.0
2013-05-03 12:45:00,20.49,20.5,20.49,20.5,24000.0,14.7924,14.7997,14.7924,14.7997,24000.0
2013-05-03 12:50:00,20.5,20.51,20.5,20.5,48800.0,14.7997,14.8069,14.7997,14.7997,48800.0
2013-05-03 12:55:00,20.5,20.5,20.49,20.49,108400.0,14.7997,14.7997,14.7924,14.7924,108400.0
2013-05-03 13:00:00,20.49,20.51,20.49,20.51,39600.0,14.7924,14.8069,14.7924,14.8069,39600.0
2013-05-03 13:05:00,20.5,20.51,20.5,20.5,49200.0,14.7997,14.8069,14.7997,14.7997,49200.0
2013-05-03 13:10:00,20.5,20.51,20.5,20.5,54000.0,14.7997,14.8069,14.7997,14.7997,54000.0
2013-05-03 13:15:00,20.5,20.51,20.5,20.5,42000.0,14.7997,14.8069,14.7997,14.7997,42000.0
2013-05-03 13:20:00,20.51,20.51,20.5,20.5,27200.0,14.8069,14.8069,14.7997,14.7997,27200.0
2013-05-03 13:25:00,20.5,20.5,20.48,20.48,23600.0,14.7997,14.7997,14.7852,14.7852,23600.0
2013-05-03 13:30:00,20.48,20.51,20.48,20.5,26000.0,14.7852,14.8069,14.7852,14.7997,26000.0
2013-05-03 13:35:00,20.5,20.51,20.49,20.49,20800.0,14.7997,14.8069,14.7924,14.7924,20800.0
2013-05-03 13:40:00,20.49,20.51,20.49,20.49,46800.0,14.7924,14.8069,14.7924,14.7924,46800.0
2013-05-03 13:45:00,20.49,20.5,20.49,20.49,20800.0,14.7924,14.7997,14.7924,14.7924,20800.0
2013-05-03 13:50:00,20.49,20.49,20.48,20.49,43200.0,14.7924,14.7924,14.7852,14.7924,43200.0
2013-05-03 13:55:00,20.49,20.5,20.49,20.49,43600.0,14.7924,14.7997,14.7924,14.7924,43600.0
2013-05-03 14:00:00,20.49,20.49,20.47,20.47,33600.0,14.7924,14.7924,14.778,14.778,33600.0
2013-05-03 14:05:00,20.47,20.48,20.46,20.46,47200.0,14.778,14.7852,14.7708,14.7708,47200.0
2013-05-03 14:10:00,20.46,20.47,20.44,20.44,35600.0,14.7708,14.778,14.7563,14.7563,35600.0
2013-05-03 14:15:00,20.45,20.45,20.43,20.43,64000.0,14.7636,14.7636,14.7491,14.7491,64000.0
2013-05-03 14:20:00,20.43,20.44,20.41,20.42,28400.0,14.7491,14.7563,14.7347,14.7419,28400.0
2013-05-03 14:25:00,20.42,20.45,20.41,20.44,54000.0,14.7419,14.7636,14.7347,14.7563,54000.0
2013-05-03 14:30:00,20.44,20.45,20.43,20.45,37600.0,14.7563,14.7636,14.7491,14.7636,37600.0
2013-05-03 14:35:00,20.44,20.45,20.42,20.43,45200.0,14.7563,14.7636,14.7419,14.7491,45200.0
2013-05-03 14:40:00,20.42,20.42,20.4,20.41,53600.0,14.7419,14.7419,14.7275,14.7347,53600.0
2013-05-03 14:45:00,20.41,20.43,20.41,20.43,42800.0,14.7347,14.7491,14.7347,14.7491,42800.0
2013-05-03 14:50:00,20.43,20.43,20.43,20.43,28800.0,14.7491,14.7491,14.7491,14.7491,28800.0
2013-05-03 14:55:00,20.43,20.44,20.43,20.43,35200.0,14.7491,14.7563,14.7491,14.7491,35200.0
2013-05-03 15:00:00,20.43,20.43,20.41,20.41,45600.0,14.7491,14.7491,14.7347,14.7347,45600.0
2013-05-03 15:05:00,20.41,20.42,20.41,20.42,43600.0,14.7347,14.7419,14.7347,14.7419,43600.0
2013-05-03 15:10:00,20.42,20.42,20.39,20.39,57600.0,14.7419,14.7419,14.7202,14.7202,57600.0
2013-05-03 15:15:00,20.39,20.41,20.38,20.41,61200.0,14.7202,14.7347,14.713,14.7347,61200.0
2013-05-03 15:20:00,20.41,20.41,20.4,20.4,83200.0,14.7347,14.7347,14.7275,14.7275,83200.0
2013-05-03 15:25:00,20.4,20.4,20.39,20.4,103600.0,14.7275,14.7275,14.7202,14.7275,103600.0
2013-05-03 15:30:00,20.4,20.43,20.4,20.43,68400.0,14.7275,14.7491,14.7275,14.7491,68400.0
2013-05-03 15:35:00,20.43,20.45,20.43,20.45,90800.0,14.7491,14.7636,14.7491,14.7636,90800.0
2013-05-03 15:40:00,20.44,20.46,20.43,20.46,77200.0,14.7563,14.7708,14.7491,14.7708,77200.0
2013-05-03 15:45:00,20.46,20.48,20.46,20.47,138400.0,14.7708,14.7852,14.7708,14.778,138400.0
2013-05-03 15:50:00,20.47,20.48,20.43,20.44,183200.0,14.778,14.7852,14.7491,14.7563,183200.0
2013-05-03 15:55:00,20.44,20.45,20.43,20.44,444800.0,14.7563,14.7636,14.7491,14.7563,444800.0
2013-05-06 09:30:00,20.4,20.46,20.39,20.43,97600.0,14.7275,14.7708,14.7202,14.7491,97600.0
2013-05-06 09:35:00,20.42,20.43,20.38,20.38,36800.0,14.7419,14.7491,14.713,14.713,36800.0
2013-05-06 09:40:00,20.38,20.4,20.34,20.35,34800.0,14.713,14.7275,14.6841,14.6914,34800.0
2013-05-06 09:45:00,20.35,20.35,20.27,20.29,86400.0,14.6914,14.6914,14.6336,14.6481,86400.0
2013-05-06 09:50:00,20.29,20.31,20.25,20.28,61200.0,14.6481,14.6625,14.6192,14.6408,61200.0
2013-05-06 09:55:00,20.28,20.28,20.25,20.26,47200.0,14.6408,14.6408,14.6192,14.6264,47200.0
2013-05-06 10:00:00,20.26,20.28,20.24,20.28,61600.0,14.6264,14.6408,14.612,14.6408,61600.0
2013-05-06 10:05:00,20.28,20.3,20.25,20.25,43200.0,14.6408,14.6553,14.6192,14.6192,43200.0
2013-05-06 10:10:00,20.25,20.27,20.25,20.26,34400.0,14.6192,14.6336,14.6192,14.6264,34400.0
2013-05-06 10:15:00,20.26,20.26,20.22,20.22,47200.0,14.6264,14.6264,14.5975,14.5975,47200.0
2013-05-06 10:20:00,20.22,20.23,20.21,20.21,26800.0,14.5975,14.6047,14.5903,14.5903,26800.0
2013-05-06 10:25:00,20.21,20.22,20.18,20.21,73200.0,14.5903,14.5975,14.5686,14.5903,73200.0
2013-05-06 10:30:00,20.22,20.23,20.21,20.23,61600.0,14.5975,14.6047,14.5903,14.6047,61600.0
2013-05-06 10:35:00,20.22,20.22,20.21,20.22,37600.0,14.5975,14.5975,14.5903,14.5975,37600.0
2013-05-06 10:40:00,20.22,20.22,20.19,20.21,68400.0,14.5975,14.5975,14.5759,14.5903,68400.0
2013-05-06 10:45:00,20.21,20.23,20.2,20.2,40400.0,14.5903,14.6047,14.5831,14.5831,40400.0
2013-05-06 10:50:00,20.2,20.22,20.19,20.22,100400.0,14.5831,14.5975,14.5759,14.5975,100400.0
2013-05-06 10:55:00,20.22,20.25,20.22,20.25,68400.0,14.5975,14.6192,14.5975,14.6192,68400.0
2013-05-06 11:00:00,20.25,20.25,20.23,20.23,63600.0,14.6192,14.6192,14.6047,14.6047,63600.0
2013-05-06 11:05:00,20.23,20.24,20.21,20.21,50000.0,14.6047,14.612,14.5903,14.5903,50000.0
2013-05-06 11:10:00,20.22,20.22,20.18,20.19,91200.0,14.5975,14.5975,14.5686,14.5759,91200.0
2013-05-06 11:15:00,20.19,20.19,20.18,20.19,22800.0,14.5759,14.5759,14.5686,14.5759,22800.0
2013-05-06 11:20:00,20.19,20.22,20.19,20.22,36800.0,14.5759,14.5975,14.5759,14.5975,36800.0
2013-05-06 11:25:00,20.23,20.23,20.22,20.22,20400.0,14.6047,14.6047,14.5975,14.5975,20400.0
2013-05-06 11:30:00,20.22,20.23,20.21,20.21,30000.0,14.5975,14.6047,14.5903,14.5903,30000.0
2013-05-06 11:35:00,20.21,20.21,20.2,20.2,84800.0,14.5903,14.5903,14.5831,14.5831,84800.0
2013-05-06 11:40:00,20.21,20.21,20.18,20.21,43200.0,14.5903,14.5903,14.5686,14.5903,43200.0
2013-05-06 11:45:00,20.21,20.23,20.2,20.23,28000.0,14.5903,14.6047,14.5831,14.6047,28000.0
2013-05-06 11:50:00,20.23,20.25,20.22,20.24,50800.0,14.6047,14.6192,14.5975,14.612,50800.0
2013-05-06 11:55:00,20.24,20.26,20.24,20.24,38000.0,14.612,14.6264,14.612,14.612,38000.0
2013-05-06 12:00:00,20.25,20.25,20.24,20.24,22400.0,14.6192,14.6192,14.612,14.612,22400.0
2013-05-06 12:05:00,20.24,20.24,20.22,20.23,47200.0,14.612,14.612,14.5975,14.6047,47200.0
2013-05-06 12:10:00,20.23,20.24,20.22,20.23,42800.0,14.6047,14.612,14.5975,14.6047,42800.0
2013-05-06 12:15:00,20.23,20.25,20.23,20.25,29600.0,14.6047,14.6192,14.6047,14.6192,29600.0
2013-05-06 12:20:00,20.25,20.25,20.24,20.24,36400.0,14.6192,14.6192,14.612,14.612,36400.0
2013-05-06 12:25:00,20.25,20.25,20.23,20.23,21600.0,14.6192,14.6192,14.6047,14.6047,21600.0
2013-05-06 12:30:00,20.22,20.24,20.22,20.23,33600.0,14.5975,14.612,14.5975,14.6047,33600.0
2013-05-06 12:35:00,20.22,20.22,20.21,20.21,26000.0,14.5975,14.5975,14.5903,14.5903,26000.0
2013-05-06 12:40:00,20.22,20.22,20.22,20.22,22000.0,14.5975,14.5975,14.5975,14.5975,22000.0
2013-05-06 12:45:00,20.22,20.24,20.22,20.23,34000.0,14.5975,14.612,14.5975,14.6047,34000.0
2013-05-06 12:50:00,20.22,20.23,20.21,20.22,25600.0,14.5975,14.6047,14.5903,14.5975,25600.0
2013-05-06 12:55:00,20.22,20.23,20.2,20.21,35200.0,14.5975,14.6047,14.5831,14.5903,35200.0
2013-05-06 13:00:00,20.21,20.22,20.21,20.21,27200.0,14.5903,14.5975,14.5903,14.5903,27200.0
2013-05-06 13:05:00,20.21,20.21,20.2,20.2,23600.0,14.5903,14.5903,14.5831,14.5831,23600.0
2013-05-06 13:10:00,20.2,20.21,20.2,20.21,33600.0,14.5831,14.5903,14.5831,14.5903,33600.0
2013-05-06 13:15:00,20.21,20.22,20.2,20.21,23600.0,14.5903,14.5975,14.5831,14.5903,23600.0
2013-05-06 13:20:00,20.21,20.21,20.2,20.2,29600.0,14.5903,14.5903,14.5831,14.5831,29600.0
2013-05-06 13:25:00,20.2,20.22,20.2,20.21,102800.0,14.5831,14.5975,14.5831,14.5903,102800.0
2013-05-06 13:30:00,20.22,20.23,20.21,20.23,35200.0,14.5975,14.6047,14.5903,14.6047,35200.0
2013-05-06 13:35:00,20.23,20.23,20.22,20.23,32000.0,14.6047,14.6047,14.5975,14.6047,32000.0
2013-05-06 13:40:00,20.23,20.24,20.23,20.24,21200.0,14.6047,14.612,14.6047,14.612,21200.0
2013-05-06 13:45:00,20.24,20.25,20.24,20.25,24400.0,14.612,14.6192,14.612,14.6192,24400.0
2013-05-06 13:50:00,20.25,20.25,20.25,20.25,41600.0,14.6192,14.6192,14.6192,14.6192,41600.0
2013-05-06 13:55:00,20.25,20.25,20.24,20.25,30400.0,14.6192,14.6192,14.612,14.6192,30400.0
2013-05-06 14:00:00,20.25,20.25,20.24,20.24,27600.0,14.6192,14.6192,14.612,14.612,27600.0
2013-05-06 14:05:00,20.24,20.24,20.24,20.24,15200.0,14.612,14.612,14.612,14.612,15200.0
2013-05-06 14:10:00,20.24,20.24,20.23,20.23,34400.0,14.612,14.612,14.6047,14.6047,34400.0
2013-05-06 14:15:00,20.23,20.24,20.22,20.23,29200.0,14.6047,14.612,14.5975,14.6047,29200.0
2013-05-06 14:20:00,20.24,20.24,20.22,20.23,29200.0,14.612,14.612,14.5975,14.6047,29200.0
2013-05-06 14:25:00,20.23,20.23,20.21,20.21,30400.0,14.6047,14.6047,14.5903,14.5903,30400.0
2013-05-06 14:30:00,20.21,20.21,20.2,20.21,34400.0,14.5903,14.5903,14.5831,14.5903,34400.0
2013-05-06 14:35:00,20.21,20.21,20.2,20.21,46400.0,14.5903,14.5903,14.5831,14.5903,46400.0
2013-05-06 14:40:00,20.21,20.21,20.2,20.21,68400.0,14.5903,14.5903,14.5831,14.5903,68400.0
2013-05-06 14:45:00,20.21,20.21,20.18,20.19,37600.0,14.5903,14.5903,14.5686,14.5759,37600.0
2013-05-06 14:50:00,20.19,20.2,20.18,20.2,44000.0,14.5759,14.5831,14.5686,14.5831,44000.0
2013-05-06 14:55:00,20.2,20.2,20.19,20.19,29200.0,14.5831,14.5831,14.5759,14.5759,29200.0
2013-05-06 15:00:00,20.19,20.19,20.18,20.18,55200.0,14.5759,14.5759,14.5686,14.5686,55200.0
2013-05-06 15:05:00,20.19,20.23,20.19,20.23,72400.0,14.5759,14.6047,14.5759,14.6047,72400.0
2013-05-06 15:10:00,20.23,20.23,20.22,20.22,38000.0,14.6047,14.6047,14.5975,14.5975,38000.0
2013-05-06 15:15:00,20.22,20.23,20.22,20.22,32800.0,14.5975,14.6047,14.5975,14.5975,32800.0
2013-05-06 15:20:00,20.22,20.22,20.2,20.2,46400.0,14.5975,14.5975,14.5831,14.5831,46400.0
2013-05-06 15:25:00,20.2,20.21,20.18,20.18,90800.0,14.5831,14.5903,14.5686,14.5686,90800.0
2013-05-06 15:30:00,20.18,20.19,20.18,20.18,60400.0,14.5686,14.5759,14.5686,14.5686,60400.0
2013-05-06 15:35:00,20.18,20.18,20.17,20.18,65600.0,14.5686,14.5686,14.5614,14.5686,65600.0
2013-05-06 15:40:00,20.18,20.2,20.18,20.19,100400.0,14.5686,14.5831,14.5686,14.5759,100400.0
2013-05-06 15:45:00,20.19,20.2,20.18,20.18,314800.0,14.5759,14.5831,14.5686,14.5686,314800.0
2013-05-06 15:50:00,20.18,20.19,20.16,20.16,138800.0,14.5686,14.5759,14.5542,14.5542,138800.0
2013-05-06 15:55:00,20.17,20.17,20.15,20.15,231200.0,14.5614,14.5614,14.547,14.547,231200.0
2013-05-07 09:30:00,20.2,20.23,20.17,20.22,114000.0,14.5831,14.6047,14.5614,14.5975,114000.0
2013-05-07 09:35:00,20.23,20.23,20.19,20.21,50400.0,14.6047,14.6047,14.5759,14.5903,50400.0
2013-05-07 09:40:00,20.2,20.22,20.19,20.21,64000.0,14.5831,14.5975,14.5759,14.5903,64000.0
2013-05-07 09:45:00,20.22,20.25,20.2,20.2,82000.0,14.5975,14.6192,14.5831,14.5831,82000.0
2013-05-07 09:50:00,20.2,20.22,20.19,20.21,35600.0,14.5831,14.5975,14.5759,14.5903,35600.0
2013-05-07 09:55:00,20.22,20.23,20.21,20.23,43200.0,14.5975,14.6047,14.5903,14.6047,43200.0
2013-05-07 10:00:00,20.23,20.24,20.22,20.23,39200.0,14.6047,14.612,14.5975,14.6047,39200.0
2013-05-07 10:05:00,20.24,20.25,20.23,20.24,67200.0,14.612,14.6192,14.6047,14.612,67200.0
2013-05-07 10:10:00,20.24,20.25,20.21,20.25,82400.0,14.612,14.6192,14.5903,14.6192,82400.0
2013-05-07 10:15:00,20.25,20.26,20.23,20.26,71200.0,14.6192,14.6264,14.6047,14.6264,71200.0
2013-05-07 10:20:00,20.26,20.26,20.23,20.23,50800.0,14.6264,14.6264,14.6047,14.6047,50800.0
2013-05-07 10:25:00,20.23,20.23,20.18,20.19,48000.0,14.6047,14.6047,14.5686,14.5759,48000.0
2013-05-07 10:30:00,20.2,20.23,20.19,20.23,26000.0,14.5831,14.6047,14.5759,14.6047,26000.0
2013-05-07 10:35:00,20.23,20.23,20.22,20.23,22800.0,14.6047,14.6047,14.5975,14.6047,22800.0
2013-05-07 10:40:00,20.23,20.26,20.23,20.25,33600.0,14.6047,14.6264,14.6047,14.6192,33600.0
2013-05-07 10:45:00,20.25,20.25,20.22,20.23,30000.0,14.6192,14.6192,14.5975,14.6047,30000.0
2013-05-07 10:50:00,20.23,20.25,20.23,20.24,23200.0,14.6047,14.6192,14.6047,14.612,23200.0
2013-05-07 10:55:00,20.24,20.24,20.22,20.23,36800.0,14.612,14.612,14.5975,14.6047,36800.0
2013-05-07 11:00:00,20.22,20.23,20.22,20.23,15600.0,14.5975,14.6047,14.5975,14.6047,15600.0
2013-05-07 11:05:00,20.24,20.25,20.23,20.24,30400.0,14.612,14.6192,14.6047,14.612,30400.0
2013-05-07 11:10:00,20.24,20.26,20.24,20.25,25200.0,14.612,14.6264,14.612,14.6192,25200.0
2013-05-07 11:15:00,20.25,20.25,20.23,20.24,24000.0,14.6192,14.6192,14.6047,14.612,24000.0
2013-05-07 11:20:00,20.24,20.24,20.22,20.22,20000.0,14.612,14.612,14.5975,14.5975,20000.0
2013-05-07 11:25:00,20.22,20.24,20.21,20.23,50000.0,14.5975,14.612,14.5903,14.6047,50000.0
2013-05-07 11:30:00,20.23,20.23,20.2,20.22,53200.0,14.6047,14.6047,14.5831,14.5975,53200.0
2013-05-07 11:35:00,20.22,20.24,20.22,20.23,28800.0,14.5975,14.612,14.5975,14.6047,28800.0
2013-05-07 11:40:00,20.23,20.24,20.21,20.21,51600.0,14.6047,14.612,14.5903,14.5903,51600.0
2013-05-07 11:45:00,20.21,20.23,20.21,20.22,31200.0,14.5903,14.6047,14.5903,14.5975,31200.0
2013-05-07 11:50:00,20.22,20.24,20.22,20.22,88400.0,14.5975,14.612,14.5975,14.5975,88400.0
2013-05-07 11:55:00,20.22,20.22,20.21,20.21,17200.0,14.5975,14.5975,14.5903,14.5903,17200.0
2013-05-07 12:00:00,20.21,20.23,20.21,20.23,21200.0,14.5903,14.6047,14.5903,14.6047,21200.0
2013-05-07 12:05:00,20.23,20.24,20.22,20.22,91600.0,14.6047,14.612,14.5975,14.5975,91600.0
2013-05-07 12:10:00,20.22,20.24,20.22,20.24,35200.0,14.5975,14.612,14.5975,14.612,35200.0
2013-05-07 12:15:00,20.24,20.25,20.24,20.24,49200.0,14.612,14.6192,14.612,14.612,49200.0
2013-05-07 12:20:00,20.24,20.25,20.24,20.25,44800.0,14.612,14.6192,14.612,14.6192,44800.0
2013-05-07 12:25:00,20.25,20.28,20.25,20.28,47200.0,14.6192,14.6408,14.6192,14.6408,47200.0
2013-05-07 12:30:00,20.27,20.29,20.27,20.29,43600.0,14.6336,14.6481,14.6336,14.6481,43600.0
2013-05-07 12:35:00,20.29,20.29,20.28,20.29,19600.0,14.6481,14.6481,14.6408,14.6481,19600.0
2013-05-07 12:40:00,20.29,20.31,20.29,20.3,48400.0,14.6481,14.6625,14.6481,14.6553,48400.0
2013-05-07 12:45:00,20.3,20.31,20.29,20.31,19600.0,14.6553,14.6625,14.6481,14.6625,19600.0
2013-05-07 12:50:00,20.31,20.32,20.31,20.32,55600.0,14.6625,14.6697,14.6625,14.6697,55600.0
2013-05-07 12:55:00,20.31,20.33,20.31,20.32,58000.0,14.6625,14.6769,14.6625,14.6697,58000.0
2013-05-07 13:00:00,20.32,20.32,20.31,20.32,33600.0,14.6697,14.6697,14.6625,14.6697,33600.0
2013-05-07 13:05:00,20.33,20.33,20.32,20.32,29200.0,14.6769,14.6769,14.6697,14.6697,29200.0
2013-05-07 13:10:00,20.33,20.34,20.32,20.33,35600.0,14.6769,14.6841,14.6697,14.6769,35600.0
2013-05-07 13:15:00,20.33,20.35,20.33,20.34,18000.0,14.6769,14.6914,14.6769,14.6841,18000.0
2013-05-07 13:20:00,20.35,20.35,20.32,20.32,13600.0,14.6914,14.6914,14.6697,14.6697,13600.0
2013-05-07 13:25:00,20.32,20.35,20.32,20.34,53200.0,14.6697,14.6914,14.6697,14.6841,53200.0
2013-05-07 13:30:00,20.34,20.34,20.32,20.33,24400.0,14.6841,14.6841,14.6697,14.6769,24400.0
2013-05-07 13:35:00,20.33,20.35,20.32,20.34,56800.0,14.6769,14.6914,14.6697,14.6841,56800.0
2013-05-07 13:40:00,20.34,20.35,20.34,20.35,24800.0,14.6841,14.6914,14.6841,14.6914,24800.0
2013-05-07 13:45:00,20.35,20.36,20.34,20.36,33600.0,14.6914,14.6986,14.6841,14.6986,33600.0
2013-05-07 13:50:00,20.35,20.35,20.35,20.35,22400.0,14.6914,14.6914,14.6914,14.6914,22400.0
2013-05-07 13:55:00,20.35,20.35,20.32,20.32,91200.0,14.6914,14.6914,14.6697,14.6697,91200.0
2013-05-07 14:00:00,20.33,20.35,20.33,20.35,38400.0,14.6769,14.6914,14.6769,14.6914,38400.0
2013-05-07 14:05:00,20.35,20.35,20.34,20.34,27600.0,14.6914,14.6914,14.6841,14.6841,27600.0
2013-05-07 14:10:00,20.35,20.36,20.34,20.36,40400.0,14.6914,14.6986,14.6841,14.6986,40400.0
2013-05-07 14:15:00,20.35,20.36,20.35,20.36,22000.0,14.6914,14.6986,14.6914,14.6986,22000.0
2013-05-07 14:20:00,20.36,20.36,20.35,20.35,38800.0,14.6986,14.6986,14.6914,14.6914,38800.0
2013-05-07 14:25:00,20.34,20.35,20.34,20.34,50400.0,14.6841,14.6914,14.6841,14.6841,50400.0
2013-05-07 14:30:00,20.35,20.35,20.34,20.34,30800.0,14.6914,14.6914,14.6841,14.6841,30800.0
2013-05-07 14:35:00,20.33,20.34,20.33,20.34,43200.0,14.6769,14.6841,14.6769,14.6841,43200.0
2013-05-07 14:40:00,20.34,20.35,20.34,20.35,40800.0,14.6841,14.6914,14.6841,14.6914,40800.0
2013-05-07 14:45:00,20.35,20.36,20.34,20.35,56800.0,14.6914,14.6986,14.6841,14.6914,56800.0
2013-05-07 14:50:00,20.35,20.35,20.34,20.35,21600.0,14.6914,14.6914,14.6841,14.6914,21600.0
2013-05-07 14:55:00,20.35,20.37,20.35,20.36,66800.0,14.6914,14.7058,14.6914,14.6986,66800.0
2013-05-07 15:00:00,20.36,20.37,20.35,20.36,31600.0,14.6986,14.7058,14.6914,14.6986,31600.0
2013-05-07 15:05:00,20.36,20.37,20.36,20.36,33200.0,14.6986,14.7058,14.6986,14.6986,33200.0
2013-05-07 15:10:00,20.37,20.37,20.36,20.36,65200.0,14.7058,14.7058,14.6986,14.6986,65200.0
2013-05-07 15:15:00,20.36,20.37,20.35,20.36,66800.0,14.6986,14.7058,14.6914,14.6986,66800.0
2013-05-07 15:20:00,20.36,20.36,20.34,20.35,122800.0,14.6986,14.6986,14.6841,14.6914,122800.0
2013-05-07 15:25:00,20.36,20.36,20.36,20.36,36800.0,14.6986,14.6986,14.6986,14.6986,36800.0
2013-05-07 15:30:00,20.36,20.37,20.36,20.37,71200.0,14.6986,14.7058,14.6986,14.7058,71200.0
2013-05-07 15:35:00,20.37,20.38,20.36,20.38,76400.0,14.7058,14.713,14.6986,14.713,76400.0
2013-05-07 15:40:00,20.38,20.4,20.38,20.39,86800.0,14.713,14.7275,14.713,14.7202,86800.0
2013-05-07 15:45:00,20.4,20.42,20.4,20.42,195600.0,14.7275,14.7419,14.7275,14.7419,195600.0
2013-05-07 15:50:00,20.42,20.42,20.41,20.42,179600.0,14.7419,14.7419,14.7347,14.7419,179600.0
2013-05-07 15:55:00,20.42,20.43,20.41,20.43,490800.0,14.7419,14.7491,14.7347,14.7491,490800.0
2013-05-08 09:30:00,20.39,20.47,20.39,20.42,218400.0,14.7202,14.778,14.7202,14.7419,218400.0
2013-05-08 09:35:00,20.44,20.44,20.38,20.38,93200.0,14.7563,14.7563,14.713,14.713,93200.0
2013-05-08 09:40:00,20.38,20.41,20.37,20.38,95200.0,14.713,14.7347,14.7058,14.713,95200.0
2013-05-08 09:45:00,20.38,20.39,20.36,20.38,92000.0,14.713,14.7202,14.6986,14.713,92000.0
2013-05-08 09:50:00,20.38,20.41,20.38,20.4,92000.0,14.713,14.7347,14.713,14.7275,92000.0
2013-05-08 09:55:00,20.4,20.4,20.37,20.38,71200.0,14.7275,14.7275,14.7058,14.713,71200.0
2013-05-08 10:00:00,20.38,20.39,20.36,20.37,96400.0,14.713,14.7202,14.6986,14.7058,96400.0
2013-05-08 10:05:00,20.37,20.38,20.35,20.37,185600.0,14.7058,14.713,14.6914,14.7058,185600.0
2013-05-08 10:10:00,20.37,20.38,20.36,20.37,79200.0,14.7058,14.713,14.6986,14.7058,79200.0
2013-05-08 10:15:00,20.37,20.38,20.36,20.37,75600.0,14.7058,14.713,14.6986,14.7058,75600.0
2013-05-08 10:20:00,20.38,20.39,20.36,20.36,86000.0,14.713,14.7202,14.6986,14.6986,86000.0
2013-05-08 10:25:00,20.35,20.36,20.34,20.36,72000.0,14.6914,14.6986,14.6841,14.6986,72000.0
2013-05-08 10:30:00,20.36,20.39,20.35,20.39,114400.0,14.6986,14.7202,14.6914,14.7202,114400.0
2013-05-08 10:35:00,20.39,20.41,20.38,20.4,88000.0,14.7202,14.7347,14.713,14.7275,88000.0
2013-05-08 10:40:00,20.4,20.4,20.39,20.39,74800.0,14.7275,14.7275,14.7202,14.7202,74800.0
2013-05-08 10:45:00,20.39,20.4,20.36,20.38,83600.0,14.7202,14.7275,14.6986,14.713,83600.0
2013-05-08 10:50:00,20.38,20.38,20.36,20.36,55600.0,14.713,14.713,14.6986,14.6986,55600.0
2013-05-08 10:55:00,20.36,20.37,20.33,20.33,47200.0,14.6986,14.7058,14.6769,14.6769,47200.0
2013-05-08 11:00:00,20.34,20.34,20.31,20.31,64000.0,14.6841,14.6841,14.6625,14.6625,64000.0
2013-05-08 11:05:00,20.31,20.33,20.31,20.31,91200.0,14.6625,14.6769,14.6625,14.6625,91200.0
2013-05-08 11:10:00,20.31,20.31,20.29,20.29,76800.0,14.6625,14.6625,14.6481,14.6481,76800.0
2013-05-08 11:15:00,20.3,20.32,20.3,20.32,73600.0,14.6553,14.6697,14.6553,14.6697,73600.0
2013-05-08 11:20:00,20.31,20.33,20.31,20.32,124800.0,14.6625,14.6769,14.6625,14.6697,124800.0
2013-05-08 11:25:00,20.32,20.32,20.31,20.31,60800.0,14.6697,14.6697,14.6625,14.6625,60800.0
2013-05-08 11:30:00,20.31,20.33,20.31,20.33,96800.0,14.6625,14.6769,14.6625,14.6769,96800.0
2013-05-08 11:35:00,20.33,20.35,20.33,20.33,43600.0,14.6769,14.6914,14.6769,14.6769,43600.0
2013-05-08 11:40:00,20.33,20.33,20.32,20.33,79600.0,14.6769,14.6769,14.6697,14.6769,79600.0
2013-05-08 11:45:00,20.33,20.33,20.32,20.32,94800.0,14.6769,14.6769,14.6697,14.6697,94800.0
2013-05-08 11:50:00,20.31,20.32,20.31,20.31,56800.0,14.6625,14.6697,14.6625,14.6625,56800.0
2013-05-08 11:55:00,20.31,20.32,20.3,20.32,56400.0,14.6625,14.6697,14.6553,14.6697,56400.0
2013-05-08 12:00:00,20.32,20.32,20.31,20.31,78000.0,14.6697,14.6697,14.6625,14.6625,78000.0
2013-05-08 12:05:00,20.31,20.32,20.31,20.31,194800.0,14.6625,14.6697,14.6625,14.6625,194800.0
2013-05-08 12:10:00,20.31,20.31,20.3,20.3,72000.0,14.6625,14.6625,14.6553,14.6553,72000.0
2013-05-08 12:15:00,20.3,20.31,20.3,20.3,54800.0,14.6553,14.6625,14.6553,14.6553,54800.0
2013-05-08 12:20:00,20.3,20.32,20.3,20.31,70400.0,14.6553,14.6697,14.6553,14.6625,70400.0
2013-05-08 12:25:00,20.31,20.31,20.29,20.29,18800.0,14.6625,14.6625,14.6481,14.6481,18800.0
2013-05-08 12:30:00,20.29,20.29,20.27,20.27,65200.0,14.6481,14.6481,14.6336,14.6336,65200.0
2013-05-08 12:35:00,20.28,20.28,20.25,20.25,49600.0,14.6408,14.6408,14.6192,14.6192,49600.0
2013-05-08 12:40:00,20.25,20.25,20.24,20.24,34800.0,14.6192,14.6192,14.612,14.612,34800.0
2013-05-08 12:45:00,20.24,20.25,20.23,20.24,36800.0,14.612,14.6192,14.6047,14.612,36800.0
2013-05-08 12:50:00,20.25,20.26,20.25,20.25,33600.0,14.6192,14.6264,14.6192,14.6192,33600.0
2013-05-08 12:55:00,20.25,20.26,20.24,20.24,52000.0,14.6192,14.6264,14.612,14.612,52000.0
2013-05-08 13:00:00,20.24,20.24,20.23,20.23,32400.0,14.612,14.612,14.6047,14.6047,32400.0
2013-05-08 13:05:00,20.23,20.25,20.23,20.25,47600.0,14.6047,14.6192,14.6047,14.6192,47600.0
2013-05-08 13:10:00,20.25,20.25,20.24,20.25,45600.0,14.6192,14.6192,14.612,14.6192,45600.0
2013-05-08 13:15:00,20.25,20.25,20.24,20.24,36800.0,14.6192,14.6192,14.612,14.612,36800.0
2013-05-08 13:20:00,20.24,20.24,20.23,20.24,30800.0,14.612,14.612,14.6047,14.612,30800.0
2013-05-08 13:25:00,20.24,20.24,20.23,20.23,38400.0,14.612,14.612,14.6047,14.6047,38400.0
2013-05-08 13:30:00,20.23,20.24,20.23,20.24,64800.0,14.6047,14.612,14.6047,14.612,64800.0
2013-05-08 13:35:00,20.24,20.24,20.22,20.22,40000.0,14.612,14.612,14.5975,14.5975,40000.0
2013-05-08 13:40:00,20.22,20.22,20.19,20.2,60800.0,14.5975,14.5975,14.5759,14.5831,60800.0
2013-05-08 13:45:00,20.19,20.2,20.19,20.19,39600.0,14.5759,14.5831,14.5759,14.5759,39600.0
2013-05-08 13:50:00,20.19,20.2,20.18,20.18,57200.0,14.5759,14.5831,14.5686,14.5686,57200.0
2013-05-08 13:55:00,20.19,20.19,20.16,20.17,53200.0,14.5759,14.5759,14.5542,14.5614,53200.0
2013-05-08 14:00:00,20.17,20.17,20.16,20.16,57600.0,14.5614,14.5614,14.5542,14.5542,57600.0
2013-05-08 14:05:00,20.16,20.18,20.15,20.17,64800.0,14.5542,14.5686,14.547,14.5614,64800.0
2013-05-08 14:10:00,20.18,20.19,20.17,20.18,128800.0,14.5686,14.5759,14.5614,14.5686,128800.0
2013-05-08 14:15:00,20.18,20.18,20.16,20.17,89200.0,14.5686,14.5686,14.5542,14.5614,89200.0
2013-05-08 14:20:00,20.17,20.18,20.16,20.17,50400.0,14.5614,14.5686,14.5542,14.5614,50400.0
2013-05-08 14:25:00,20.17,20.17,20.17,20.17,66400.0,14.5614,14.5614,14.5614,14.5614,66400.0
2013-05-08 14:30:00,20.17,20.19,20.17,20.19,93600.0,14.5614,14.5759,14.5614,14.5759,93600.0
2013-05-08 14:35:00,20.19,20.2,20.19,20.19,143200.0,14.5759,14.5831,14.5759,14.5759,143200.0
2013-05-08 14:40:00,20.19,20.2,20.18,20.19,88800.0,14.5759,14.5831,14.5686,14.5759,88800.0
2013-05-08 14:45:00,20.19,20.2,20.18,20.19,53200.0,14.5759,14.5831,14.5686,14.5759,53200.0
2013-05-08 14:50:00,20.19,20.19,20.16,20.16,58000.0,14.5759,14.5759,14.5542,14.5542,58000.0
2013-05-08 14:55:00,20.16,20.17,20.16,20.17,29600.0,14.5542,14.5614,14.5542,14.5614,29600.0
2013-05-08 15:00:00,20.17,20.17,20.15,20.16,63200.0,14.5614,14.5614,14.547,14.5542,63200.0
2013-05-08 15:05:00,20.16,20.17,20.16,20.17,56400.0,14.5542,14.5614,14.5542,14.5614,56400.0
2013-05-08 15:10:00,20.17,20.18,20.17,20.17,50400.0,14.5614,14.5686,14.5614,14.5614,50400.0
2013-05-08 15:15:00,20.17,20.18,20.17,20.17,56400.0,14.5614,14.5686,14.5614,14.5614,56400.0
2013-05-08 15:20:00,20.17,20.18,20.17,20.18,60800.0,14.5614,14.5686,14.5614,14.5686,60800.0
2013-05-08 15:25:00,20.18,20.2,20.18,20.19,54400.0,14.5686,14.5831,14.5686,14.5759,54400.0
2013-05-08 15:30:00,20.19,20.2,20.19,20.2,54000.0,14.5759,14.5831,14.5759,14.5831,54000.0
2013-05-08 15:35:00,20.2,20.21,20.2,20.2,60400.0,14.5831,14.5903,14.5831,14.5831,60400.0
2013-05-08 15:40:00,20.2,20.21,20.2,20.2,79200.0,14.5831,14.5903,14.5831,14.5831,79200.0
2013-05-08 15:45:00,20.2,20.24,20.2,20.24,168800.0,14.5831,14.612,14.5831,14.612,168800.0
2013-05-08 15:50:00,20.24,20.24,20.23,20.23,214400.0,14.612,14.612,14.6047,14.6047,214400.0
2013-05-08 15:55:00,20.23,20.24,20.21,20.23,254800.0,14.6047,14.612,14.5903,14.6047,254800.0
2013-05-09 09:30:00,20.23,20.28,20.23,20.28,63600.0,14.6047,14.6408,14.6047,14.6408,63600.0
2013-05-09 09:35:00,20.26,20.26,20.24,20.24,23600.0,14.6264,14.6264,14.612,14.612,23600.0
2013-05-09 09:40:00,20.25,20.25,20.18,20.19,26800.0,14.6192,14.6192,14.5686,14.5759,26800.0
2013-05-09 09:45:00,20.2,20.2,20.17,20.18,26800.0,14.5831,14.5831,14.5614,14.5686,26800.0
2013-05-09 09:50:00,20.19,20.23,20.18,20.21,64400.0,14.5759,14.6047,14.5686,14.5903,64400.0
2013-05-09 09:55:00,20.22,20.23,20.21,20.22,12400.0,14.5975,14.6047,14.5903,14.5975,12400.0
2013-05-09 10:00:00,20.24,20.24,20.21,20.22,28000.0,14.612,14.612,14.5903,14.5975,28000.0
2013-05-09 10:05:00,20.21,20.22,20.19,20.19,35200.0,14.5903,14.5975,14.5759,14.5759,35200.0
2013-05-09 10:10:00,20.2,20.21,20.19,20.2,64400.0,14.5831,14.5903,14.5759,14.5831,64400.0
2013-05-09 10:15:00,20.2,20.2,20.16,20.16,28400.0,14.5831,14.5831,14.5542,14.5542,28400.0
2013-05-09 10:20:00,20.17,20.17,20.13,20.13,26400.0,14.5614,14.5614,14.5325,14.5325,26400.0
2013-05-09 10:25:00,20.14,20.15,20.12,20.15,38000.0,14.5398,14.547,14.5253,14.547,38000.0
2013-05-09 10:30:00,20.15,20.17,20.15,20.17,26800.0,14.547,14.5614,14.547,14.5614,26800.0
2013-05-09 10:35:00,20.17,20.18,20.17,20.18,36400.0,14.5614,14.5686,14.5614,14.5686,36400.0
2013-05-09 10:40:00,20.18,20.18,20.17,20.18,75200.0,14.5686,14.5686,14.5614,14.5686,75200.0
2013-05-09 10:45:00,20.18,20.2,20.18,20.19,32000.0,14.5686,14.5831,14.5686,14.5759,32000.0
2013-05-09 10:50:00,20.19,20.2,20.18,20.18,45600.0,14.5759,14.5831,14.5686,14.5686,45600.0
2013-05-09 10:55:00,20.18,20.19,20.17,20.18,88800.0,14.5686,14.5759,14.5614,14.5686,88800.0
2013-05-09 11:00:00,20.18,20.18,20.16,20.16,61600.0,14.5686,14.5686,14.5542,14.5542,61600.0
2013-05-09 11:05:00,20.16,20.16,20.12,20.13,39600.0,14.5542,14.5542,14.5253,14.5325,39600.0
2013-05-09 11:10:00,20.13,20.13,20.12,20.13,72400.0,14.5325,14.5325,14.5253,14.5325,72400.0
2013-05-09 11:15:00,20.12,20.13,20.07,20.07,98000.0,14.5253,14.5325,14.4892,14.4892,98000.0
2013-05-09 11:20:00,20.08,20.12,20.07,20.11,192000.0,14.4964,14.5253,14.4892,14.5181,192000.0
2013-05-09 11:25:00,20.11,20.11,20.09,20.09,104400.0,14.5181,14.5181,14.5037,14.5037,104400.0
2013-05-09 11:30:00,20.09,20.12,20.09,20.1,76800.0,14.5037,14.5253,14.5037,14.5109,76800.0
2013-05-09 11:35:00,20.1,20.1,20.06,20.06,78800.0,14.5109,14.5109,14.482,14.482,78800.0
2013-05-09 11:40:00,20.06,20.07,20.04,20.04,56800.0,14.482,14.4892,14.4676,14.4676,56800.0
2013-05-09 11:45:00,20.04,20.04,19.96,20.0,285200.0,14.4676,14.4676,14.4098,14.4387,285200.0
2013-05-09 11:50:00,20.0,20.05,20.0,20.03,117600.0,14.4387,14.4748,14.4387,14.4604,117600.0
2013-05-09 11:55:00,20.04,20.04,20.02,20.02,33200.0,14.4676,14.4676,14.4531,14.4531,33200.0
2013-05-09 12:00:00,20.02,20.04,20.02,20.04,23600.0,14.4531,14.4676,14.4531,14.4676,23600.0
2013-05-09 12:05:00,20.04,20.05,20.03,20.04,30800.0,14.4676,14.4748,14.4604,14.4676,30800.0
2013-05-09 12:10:00,20.05,20.05,20.0,20.02,100000.0,14.4748,14.4748,14.4387,14.4531,100000.0
2013-05-09 12:15:00,20.03,20.03,19.99,19.99,70000.0,14.4604,14.4604,14.4315,14.4315,70000.0
2013-05-09 12:20:00,20.0,20.01,19.96,19.97,346800.0,14.4387,14.4459,14.4098,14.417,346800.0
2013-05-09 12:25:00,19.97,19.99,19.97,19.98,20800.0,14.417,14.4315,14.417,14.4243,20800.0
2013-05-09 12:30:00,19.99,20.01,19.99,20.0,50800.0,14.4315,14.4459,14.4315,14.4387,50800.0
2013-05-09 12:35:00,20.0,20.0,19.99,20.0,18000.0,14.4387,14.4387,14.4315,14.4387,18000.0
2013-05-09 12:40:00,20.0,20.01,19.99,19.99,29200.0,14.4387,14.4459,14.4315,14.4315,29200.0
2013-05-09 12:45:00,19.99,20.0,19.99,19.99,21200.0,14.4315,14.4387,14.4315,14.4315,21200.0
2013-05-09 12:50:00,19.99,20.0,19.99,19.99,21200.0,14.4315,14.4387,14.4315,14.4315,21200.0
2013-05-09 12:55:00,20.0,20.0,19.99,19.99,33200.0,14.4387,14.4387,14.4315,14.4315,33200.0
2013-05-09 13:00:00,19.99,20.04,19.99,20.03,55600.0,14.4315,14.4676,14.4315,14.4604,55600.0
2013-05-09 13:05:00,20.04,20.06,20.04,20.05,70000.0,14.4676,14.482,14.4676,14.4748,70000.0
2013-05-09 13:10:00,20.05,20.05,20.04,20.04,153600.0,14.4748,14.4748,14.4676,14.4676,153600.0
2013-05-09 13:15:00,20.04,20.06,20.04,20.06,51200.0,14.4676,14.482,14.4676,14.482,51200.0
2013-05-09 13:20:00,20.06,20.09,20.06,20.08,111600.0,14.482,14.5037,14.482,14.4964,111600.0
2013-05-09 13:25:00,20.08,20.09,20.05,20.05,62400.0,14.4964,14.5037,14.4748,14.4748,62400.0
2013-05-09 13:30:00,20.05,20.06,20.04,20.06,53600.0,14.4748,14.482,14.4676,14.482,53600.0
2013-05-09 13:35:00,20.06,20.06,20.03,20.03,44800.0,14.482,14.482,14.4604,14.4604,44800.0
2013-05-09 13:40:00,20.04,20.04,20.01,20.02,50400.0,14.4676,14.4676,14.4459,14.4531,50400.0
2013-05-09 13:45:00,20.02,20.04,20.01,20.01,77600.0,14.4531,14.4676,14.4459,14.4459,77600.0
2013-05-09 13:50:00,20.01,20.03,20.01,20.02,325600.0,14.4459,14.4604,14.4459,14.4531,325600.0
2013-05-09 13:55:00,20.02,20.05,20.02,20.04,45600.0,14.4531,14.4748,14.4531,14.4676,45600.0
2013-05-09 14:00:00,20.04,20.04,20.02,20.02,42400.0,14.4676,14.4676,14.4531,14.4531,42400.0
2013-05-09 14:05:00,20.02,20.02,20.01,20.01,39200.0,14.4531,14.4531,14.4459,14.4459,39200.0
2013-05-09 14:10:00,20.01,20.01,20.0,20.0,79600.0,14.4459,14.4459,14.4387,14.4387,79600.0
2013-05-09 14:15:00,20.0,20.0,19.99,19.99,60400.0,14.4387,14.4387,14.4315,14.4315,60400.0
2013-05-09 14:20:00,19.99,20.0,19.98,19.98,51600.0,14.4315,14.4387,14.4243,14.4243,51600.0
2013-05-09 14:25:00,19.98,20.0,19.98,20.0,50800.0,14.4243,14.4387,14.4243,14.4387,50800.0
2013-05-09 14:30:00,20.0,20.02,20.0,20.01,51600.0,14.4387,14.4531,14.4387,14.4459,51600.0
2013-05-09 14:35:00,20.01,20.01,19.99,20.0,37200.0,14.4459,14.4459,14.4315,14.4387,37200.0
2013-05-09 14:40:00,20.0,20.0,19.96,19.99,101200.0,14.4387,14.4387,14.4098,14.4315,101200.0
2013-05-09 14:45:00,19.99,19.99,19.91,19.96,136000.0,14.4315,14.4315,14.3737,14.4098,136000.0
2013-05-09 14:50:00,19.96,19.98,19.96,19.98,45200.0,14.4098,14.4243,14.4098,14.4243,45200.0
2013-05-09 14:55:00,19.98,19.98,19.96,19.96,83200.0,14.4243,14.4243,14.4098,14.4098,83200.0
2013-05-09 15:00:00,19.96,19.98,19.93,19.96,117600.0,14.4098,14.4243,14.3882,14.4098,117600.0
2013-05-09 15:05:00,19.96,19.99,19.96,19.99,64000.0,14.4098,14.4315,14.4098,14.4315,64000.0
2013-05-09 15:10:00,19.98,19.99,19.95,19.97,56400.0,14.4243,14.4315,14.4026,14.417,56400.0
2013-05-09 15:15:00,19.96,19.98,19.95,19.98,79200.0,14.4098,14.4243,14.4026,14.4243,79200.0
2013-05-09 15:20:00,19.98,19.99,19.98,19.99,37600.0,14.4243,14.4315,14.4243,14.4315,37600.0
2013-05-09 15:25:00,19.99,19.99,19.96,19.97,67200.0,14.4315,14.4315,14.4098,14.417,67200.0
2013-05-09 15:30:00,19.98,19.99,19.97,19.98,77600.0,14.4243,14.4315,14.417,14.4243,77600.0
2013-05-09 15:35:00,19.98,19.99,19.97,19.97,181600.0,14.4243,14.4315,14.417,14.417,181600.0
2013-05-09 15:40:00,19.98,19.98,19.96,19.98,192800.0,14.4243,14.4243,14.4098,14.4243,192800.0
2013-05-09 15:45:00,19.98,19.98,19.95,19.96,340400.0,14.4243,14.4243,14.4026,14.4098,340400.0
2013-05-09 15:50:00,19.96,19.96,19.9,19.92,385600.0,14.4098,14.4098,14.3665,14.3809,385600.0
2013-05-09 15:55:00,19.92,19.96,19.91,19.96,641200.0,14.3809,14.4098,14.3737,14.4098,641200.0
2013-05-10 09:30:00,19.97,20.02,19.94,19.94,88800.0,14.417,14.4531,14.3954,14.3954,88800.0
2013-05-10 09:35:00,19.95,19.96,19.89,19.89,47600.0,14.4026,14.4098,14.3593,14.3593,47600.0
2013-05-10 09:40:00,19.9,19.95,19.89,19.95,69600.0,14.3665,14.4026,14.3593,14.4026,69600.0
2013-05-10 09:45:00,19.95,19.95,19.87,19.89,69600.0,14.4026,14.4026,14.3448,14.3593,69600.0
2013-05-10 09:50:00,19.88,19.95,19.88,19.95,48000.0,14.3521,14.4026,14.3521,14.4026,48000.0
2013-05-10 09:55:00,19.95,19.95,19.9,19.93,55600.0,14.4026,14.4026,14.3665,14.3882,55600.0
2013-05-10 10:00:00,19.93,19.95,19.93,19.95,59600.0,14.3882,14.4026,14.3882,14.4026,59600.0
2013-05-10 10:05:00,19.94,19.96,19.94,19.94,48000.0,14.3954,14.4098,14.3954,14.3954,48000.0
2013-05-10 10:10:00,19.95,19.95,19.92,19.92,21600.0,14.4026,14.4026,14.3809,14.3809,21600.0
2013-05-10 10:15:00,19.92,19.96,19.92,19.92,44000.0,14.3809,14.4098,14.3809,14.3809,44000.0
2013-05-10 10:20:00,19.92,19.93,19.9,19.92,157600.0,14.3809,14.3882,14.3665,14.3809,157600.0
2013-05-10 10:25:00,19.92,19.96,19.92,19.94,41200.0,14.3809,14.4098,14.3809,14.3954,41200.0
2013-05-10 10:30:00,19.93,19.93,19.88,19.9,37600.0,14.3882,14.3882,14.3521,14.3665,37600.0
2013-05-10 10:35:00,19.9,19.9,19.86,19.87,49200.0,14.3665,14.3665,14.3376,14.3448,49200.0
2013-05-10 10:40:00,19.86,19.9,19.86,19.89,24800.0,14.3376,14.3665,14.3376,14.3593,24800.0
2013-05-10 10:45:00,19.89,19.89,19.87,19.88,142800.0,14.3593,14.3593,14.3448,14.3521,142800.0
2013-05-10 10:50:00,19.88,19.88,19.86,19.88,32000.0,14.3521,14.3521,14.3376,14.3521,32000.0
2013-05-10 10:55:00,19.88,19.93,19.88,19.92,26000.0,14.3521,14.3882,14.3521,14.3809,26000.0
2013-05-10 11:00:00,19.93,19.93,19.91,19.91,14000.0,14.3882,14.3882,14.3737,14.3737,14000.0
2013-05-10 11:05:00,19.92,19.95,19.92,19.93,16000.0,14.3809,14.4026,14.3809,14.3882,16000.0
2013-05-10 11:10:00,19.93,19.93,19.92,19.93,32000.0,14.3882,14.3882,14.3809,14.3882,32000.0
2013-05-10 11:15:00,19.93,19.93,19.89,19.89,71200.0,14.3882,14.3882,14.3593,14.3593,71200.0
2013-05-10 11:20:00,19.89,19.91,19.88,19.9,39600.0,14.3593,14.3737,14.3521,14.3665,39600.0
2013-05-10 11:25:00,19.9,19.92,19.9,19.91,36000.0,14.3665,14.3809,14.3665,14.3737,36000.0
2013-05-10 11:30:00,19.91,19.93,19.9,19.92,47200.0,14.3737,14.3882,14.3665,14.3809,47200.0
2013-05-10 11:35:00,19.92,19.92,19.91,19.91,26400.0,14.3809,14.3809,14.3737,14.3737,26400.0
2013-05-10 11:40:00,19.91,19.91,19.88,19.88,42400.0,14.3737,14.3737,14.3521,14.3521,42400.0
2013-05-10 11:45:00,19.88,19.89,19.86,19.86,67200.0,14.3521,14.3593,14.3376,14.3376,67200.0
2013-05-10 11:50:00,19.86,19.87,19.81,19.84,259200.0,14.3376,14.3448,14.3015,14.3232,259200.0
2013-05-10 11:55:00,19.84,19.84,19.82,19.82,27600.0,14.3232,14.3232,14.3087,14.3087,27600.0
2013-05-10 12:00:00,19.82,19.85,19.82,19.84,43200.0,14.3087,14.3304,14.3087,14.3232,43200.0
2013-05-10 12:05:00,19.84,19.85,19.81,19.81,48800.0,14.3232,14.3304,14.3015,14.3015,48800.0
2013-05-10 12:10:00,19.81,19.86,19.81,19.86,41200.0,14.3015,14.3376,14.3015,14.3376,41200.0
2013-05-10 12:15:00,19.86,19.87,19.85,19.86,38000.0,14.3376,14.3448,14.3304,14.3376,38000.0
2013-05-10 12:20:00,19.87,19.88,19.87,19.88,23200.0,14.3448,14.3521,14.3448,14.3521,23200.0
2013-05-10 12:25:00,19.88,19.9,19.87,19.87,36400.0,14.3521,14.3665,14.3448,14.3448,36400.0
2013-05-10 12:30:00,19.87,19.87,19.86,19.86,44800.0,14.3448,14.3448,14.3376,14.3376,44800.0
2013-05-10 12:35:00,19.86,19.86,19.84,19.84,66400.0,14.3376,14.3376,14.3232,14.3232,66400.0
2013-05-10 12:40:00,19.84,19.86,19.84,19.86,31600.0,14.3232,14.3376,14.3232,14.3376,31600.0
2013-05-10 12:45:00,19.86,19.88,19.86,19.86,72000.0,14.3376,14.3521,14.3376,14.3376,72000.0
2013-05-10 12:50:00,19.86,19.87,19.86,19.86,29600.0,14.3376,14.3448,14.3376,14.3376,29600.0
2013-05-10 12:55:00,19.86,19.87,19.86,19.86,32400.0,14.3376,14.3448,14.3376,14.3376,32400.0
2013-05-10 13:00:00,19.86,19.87,19.86,19.87,37200.0,14.3376,14.3448,14.3376,14.3448,37200.0
2013-05-10 13:05:00,19.87,19.9,19.87,19.9,16800.0,14.3448,14.3665,14.3448,14.3665,16800.0
2013-05-10 13:10:00,19.9,19.9,19.89,19.89,18800.0,14.3665,14.3665,14.3593,14.3593,18800.0
2013-05-10 13:15:00,19.89,19.91,19.89,19.91,23600.0,14.3593,14.3737,14.3593,14.3737,23600.0
2013-05-10 13:20:00,19.91,19.91,19.9,19.91,20800.0,14.3737,14.3737,14.3665,14.3737,20800.0
2013-05-10 13:25:00,19.91,19.93,19.91,19.93,37200.0,14.3737,14.3882,14.3737,14.3882,37200.0
2013-05-10 13:30:00,19.93,19.94,19.91,19.92,34400.0,14.3882,14.3954,14.3737,14.3809,34400.0
2013-05-10 13:35:00,19.92,19.92,19.91,19.91,85200.0,14.3809,14.3809,14.3737,14.3737,85200.0
2013-05-10 13:40:00,19.91,19.91,19.89,19.9,25200.0,14.3737,14.3737,14.3593,14.3665,25200.0
2013-05-10 13:45:00,19.9,19.92,19.89,19.92,50000.0,14.3665,14.3809,14.3593,14.3809,50000.0
2013-05-10 13:50:00,19.92,19.94,19.92,19.93,108400.0,14.3809,14.3954,14.3809,14.3882,108400.0
2013-05-10 13:55:00,19.94,19.94,19.92,19.92,59600.0,14.3954,14.3954,14.3809,14.3809,59600.0
2013-05-10 14:00:00,19.92,19.93,19.91,19.91,81600.0,14.3809,14.3882,14.3737,14.3737,81600.0
2013-05-10 14:05:00,19.91,19.94,19.9,19.94,50000.0,14.3737,14.3954,14.3665,14.3954,50000.0
2013-05-10 14:10:00,19.94,19.96,19.94,19.95,69600.0,14.3954,14.4098,14.3954,14.4026,69600.0
2013-05-10 14:15:00,19.95,19.95,19.93,19.94,36800.0,14.4026,14.4026,14.3882,14.3954,36800.0
2013-05-10 14:20:00,19.94,19.94,19.93,19.93,22400.0,14.3954,14.3954,14.3882,14.3882,22400.0
2013-05-10 14:25:00,19.93,19.94,19.93,19.94,21200.0,14.3882,14.3954,14.3882,14.3954,21200.0
2013-05-10 14:30:00,19.94,19.95,19.93,19.95,66000.0,14.3954,14.4026,14.3882,14.4026,66000.0
2013-05-10 14:35:00,19.95,19.95,19.92,19.92,124000.0,14.4026,14.4026,14.3809,14.3809,124000.0
2013-05-10 14:40:00,19.92,19.94,19.92,19.93,40400.0,14.3809,14.3954,14.3809,14.3882,40400.0
2013-05-10 14:45:00,19.94,19.96,19.94,19.96,40000.0,14.3954,14.4098,14.3954,14.4098,40000.0
2013-05-10 14:50:00,19.96,19.97,19.95,19.95,37200.0,14.4098,14.417,14.4026,14.4026,37200.0
2013-05-10 14:55:00,19.95,19.95,19.92,19.93,59200.0,14.4026,14.4026,14.3809,14.3882,59200.0
2013-05-10 15:00:00,19.93,19.93,19.92,19.93,28000.0,14.3882,14.3882,14.3809,14.3882,28000.0
2013-05-10 15:05:00,19.93,19.95,19.92,19.95,51200.0,14.3882,14.4026,14.3809,14.4026,51200.0
2013-05-10 15:10:00,19.95,19.95,19.94,19.94,26400.0,14.4026,14.4026,14.3954,14.3954,26400.0
2013-05-10 15:15:00,19.94,19.94,19.92,19.93,36000.0,14.3954,14.3954,14.3809,14.3882,36000.0
2013-05-10 15:20:00,19.93,19.95,19.93,19.95,40000.0,14.3882,14.4026,14.3882,14.4026,40000.0
2013-05-10 15:25:00,19.95,19.95,19.92,19.93,58000.0,14.4026,14.4026,14.3809,14.3882,58000.0
2013-05-10 15:30:00,19.93,19.95,19.92,19.95,44000.0,14.3882,14.4026,14.3809,14.4026,44000.0
2013-05-10 15:35:00,19.95,19.95,19.93,19.94,50800.0,14.4026,14.4026,14.3882,14.3954,50800.0
2013-05-10 15:40:00,19.93,19.95,19.93,19.95,106800.0,14.3882,14.4026,14.3882,14.4026,106800.0
2013-05-10 15:45:00,19.95,19.98,19.95,19.98,137200.0,14.4026,14.4243,14.4026,14.4243,137200.0
2013-05-10 15:50:00,19.98,20.0,19.98,19.99,92400.0,14.4243,14.4387,14.4243,14.4315,92400.0
2013-05-10 15:55:00,19.99,20.02,19.99,20.0,355200.0,14.4315,14.4531,14.4315,14.4387,355200.0
2013-05-13 09:30:00,19.94,19.99,19.83,19.84,210400.0,14.3954,14.4315,14.316,14.3232,210400.0
2013-05-13 09:35:00,19.83,19.9,19.82,19.83,68800.0,14.316,14.3665,14.3087,14.316,68800.0
2013-05-13 09:40:00,19.84,19.87,19.82,19.85,72800.0,14.3232,14.3448,14.3087,14.3304,72800.0
2013-05-13 09:45:00,19.85,19.87,19.82,19.86,427600.0,14.3304,14.3448,14.3087,14.3376,427600.0
2013-05-13 09:50:00,19.86,19.87,19.82,19.84,89200.0,14.3376,14.3448,14.3087,14.3232,89200.0
2013-05-13 09:55:00,19.83,19.85,19.81,19.82,28000.0,14.316,14.3304,14.3015,14.3087,28000.0
2013-05-13 10:00:00,19.82,19.86,19.82,19.82,35600.0,14.3087,14.3376,14.3087,14.3087,35600.0
2013-05-13 10:05:00,19.82,19.85,19.81,19.85,73600.0,14.3087,14.3304,14.3015,14.3304,73600.0
2013-05-13 10:10:00,19.85,19.87,19.85,19.86,89200.0,14.3304,14.3448,14.3304,14.3376,89200.0
2013-05-13 10:15:00,19.87,19.92,19.85,19.86,230400.0,14.3448,14.3809,14.3304,14.3376,230400.0
2013-05-13 10:20:00,19.86,19.91,19.86,19.91,75600.0,14.3376,14.3737,14.3376,14.3737,75600.0
2013-05-13 10:25:00,19.91,19.91,19.84,19.86,87200.0,14.3737,14.3737,14.3232,14.3376,87200.0
2013-05-13 10:30:00,19.87,19.91,19.86,19.88,69600.0,14.3448,14.3737,14.3376,14.3521,69600.0
2013-05-13 10:35:00,19.88,19.9,19.88,19.9,54000.0,14.3521,14.3665,14.3521,14.3665,54000.0
2013-05-13 10:40:00,19.9,19.91,19.89,19.89,62800.0,14.3665,14.3737,14.3593,14.3593,62800.0
2013-05-13 10:45:00,19.89,19.9,19.88,19.88,27200.0,14.3593,14.3665,14.3521,14.3521,27200.0
2013-05-13 10:50:00,19.87,19.9,19.87,19.9,28800.0,14.3448,14.3665,14.3448,14.3665,28800.0
2013-05-13 10:55:00,19.89,19.9,19.88,19.89,30800.0,14.3593,14.3665,14.3521,14.3593,30800.0
2013-05-13 11:00:00,19.89,19.89,19.87,19.88,23600.0,14.3593,14.3593,14.3448,14.3521,23600.0
2013-05-13 11:05:00,19.88,19.9,19.87,19.9,16400.0,14.3521,14.3665,14.3448,14.3665,16400.0
2013-05-13 11:10:00,19.9,19.91,19.89,19.89,28000.0,14.3665,14.3737,14.3593,14.3593,28000.0
2013-05-13 11:15:00,19.89,19.91,19.88,19.89,30800.0,14.3593,14.3737,14.3521,14.3593,30800.0
2013-05-13 11:20:00,19.9,19.9,19.86,19.86,165600.0,14.3665,14.3665,14.3376,14.3376,165600.0
2013-05-13 11:25:00,19.86,19.88,19.85,19.88,27600.0,14.3376,14.3521,14.3304,14.3521,27600.0
2013-05-13 11:30:00,19.88,19.89,19.88,19.89,27200.0,14.3521,14.3593,14.3521,14.3593,27200.0
2013-05-13 11:35:00,19.89,19.9,19.89,19.89,20000.0,14.3593,14.3665,14.3593,14.3593,20000.0
2013-05-13 11:40:00,19.89,19.9,19.88,19.88,35200.0,14.3593,14.3665,14.3521,14.3521,35200.0
2013-05-13 11:45:00,19.88,19.89,19.87,19.88,52400.0,14.3521,14.3593,14.3448,14.3521,52400.0
2013-05-13 11:50:00,19.88,19.89,19.87,19.87,61600.0,14.3521,14.3593,14.3448,14.3448,61600.0
2013-05-13 11:55:00,19.88,19.88,19.87,19.87,21200.0,14.3521,14.3521,14.3448,14.3448,21200.0
2013-05-13 12:00:00,19.87,19.88,19.86,19.88,21600.0,14.3448,14.3521,14.3376,14.3521,21600.0
2013-05-13 12:05:00,19.88,19.89,19.87,19.88,32000.0,14.3521,14.3593,14.3448,14.3521,32000.0
2013-05-13 12:10:00,19.88,19.88,19.87,19.87,28000.0,14.3521,14.3521,14.3448,14.3448,28000.0
2013-05-13 12:15:00,19.87,19.89,19.86,19.86,18800.0,14.3448,14.3593,14.3376,14.3376,18800.0
2013-05-13 12:20:00,19.86,19.88,19.86,19.88,30800.0,14.3376,14.3521,14.3376,14.3521,30800.0
2013-05-13 12:25:00,19.88,19.89,19.87,19.88,30000.0,14.3521,14.3593,14.3448,14.3521,30000.0
2013-05-13 12:30:00,19.89,19.9,19.88,19.9,30400.0,14.3593,14.3665,14.3521,14.3665,30400.0
2013-05-13 12:35:00,19.9,19.91,19.89,19.9,107600.0,14.3665,14.3737,14.3593,14.3665,107600.0
2013-05-13 12:40:00,19.9,19.91,19.9,19.9,22800.0,14.3665,14.3737,14.3665,14.3665,22800.0
2013-05-13 12:45:00,19.9,19.91,19.9,19.91,38400.0,14.3665,14.3737,14.3665,14.3737,38400.0
2013-05-13 12:50:00,19.91,19.91,19.9,19.91,21200.0,14.3737,14.3737,14.3665,14.3737,21200.0
2013-05-13 12:55:00,19.92,19.93,19.92,19.93,18800.0,14.3809,14.3882,14.3809,14.3882,18800.0
2013-05-13 13:00:00,19.93,19.94,19.93,19.94,31200.0,14.3882,14.3954,14.3882,14.3954,31200.0
2013-05-13 13:05:00,19.94,19.94,19.93,19.93,60400.0,14.3954,14.3954,14.3882,14.3882,60400.0
2013-05-13 13:10:00,19.93,19.94,19.93,19.94,45600.0,14.3882,14.3954,14.3882,14.3954,45600.0
2013-05-13 13:15:00,19.94,19.96,19.94,19.96,22000.0,14.3954,14.4098,14.3954,14.4098,22000.0
2013-05-13 13:20:00,19.95,19.96,19.95,19.96,23200.0,14.4026,14.4098,14.4026,14.4098,23200.0
2013-05-13 13:25:00,19.96,19.97,19.95,19.95,26400.0,14.4098,14.417,14.4026,14.4026,26400.0
2013-05-13 13:30:00,19.95,19.96,19.94,19.95,19600.0,14.4026,14.4098,14.3954,14.4026,19600.0
2013-05-13 13:35:00,19.95,19.96,19.95,19.96,23600.0,14.4026,14.4098,14.4026,14.4098,23600.0
2013-05-13 13:40:00,19.96,19.96,19.93,19.93,25200.0,14.4098,14.4098,14.3882,14.3882,25200.0
2013-05-13 13:45:00,19.93,19.93,19.91,19.92,30400.0,14.3882,14.3882,14.3737,14.3809,30400.0
2013-05-13 13:50:00,19.92,19.92,19.91,19.92,19600.0,14.3809,14.3809,14.3737,14.3809,19600.0
2013-05-13 13:55:00,19.93,19.94,19.92,19.93,34000.0,14.3882,14.3954,14.3809,14.3882,34000.0
2013-05-13 14:00:00,19.93,19.93,19.92,19.92,22000.0,14.3882,14.3882,14.3809,14.3809,22000.0
2013-05-13 14:05:00,19.92,19.93,19.92,19.93,58000.0,14.3809,14.3882,14.3809,14.3882,58000.0
2013-05-13 14:10:00,19.93,19.93,19.92,19.93,41600.0,14.3882,14.3882,14.3809,14.3882,41600.0
2013-05-13 14:15:00,19.93,19.93,19.91,19.92,34800.0,14.3882,14.3882,14.3737,14.3809,34800.0
2013-05-13 14:20:00,19.92,19.92,19.9,19.9,37600.0,14.3809,14.3809,14.3665,14.3665,37600.0
2013-05-13 14:25:00,19.91,19.93,19.9,19.93,24400.0,14.3737,14.3882,14.3665,14.3882,24400.0
2013-05-13 14:30:00,19.93,19.95,19.93,19.95,26400.0,14.3882,14.4026,14.3882,14.4026,26400.0
2013-05-13 14:35:00,19.95,19.96,19.95,19.95,19600.0,14.4026,14.4098,14.4026,14.4026,19600.0
2013-05-13 14:40:00,19.96,19.96,19.94,19.94,30800.0,14.4098,14.4098,14.3954,14.3954,30800.0
2013-05-13 14:45:00,19.94,19.95,19.93,19.95,73600.0,14.3954,14.4026,14.3882,14.4026,73600.0
2013-05-13 14:50:00,19.95,19.95,19.94,19.94,29600.0,14.4026,14.4026,14.3954,14.3954,29600.0
2013-05-13 14:55:00,19.94,19.96,19.94,19.95,27600.0,14.3954,14.4098,14.3954,14.4026,27600.0
2013-05-13 15:00:00,19.95,19.96,19.95,19.96,29600.0,14.4026,14.4098,14.4026,14.4098,29600.0
2013-05-13 15:05:00,19.96,19.96,19.94,19.94,61600.0,14.4098,14.4098,14.3954,14.3954,61600.0
2013-05-13 15:10:00,19.94,19.94,19.93,19.93,32000.0,14.3954,14.3954,14.3882,14.3882,32000.0
2013-05-13 15:15:00,19.93,19.95,19.93,19.93,130400.0,14.3882,14.4026,14.3882,14.3882,130400.0
2013-05-13 15:20:00,19.94,19.94,19.91,19.91,77200.0,14.3954,14.3954,14.3737,14.3737,77200.0
2013-05-13 15:25:00,19.91,19.92,19.9,19.91,45200.0,14.3737,14.3809,14.3665,14.3737,45200.0
2013-05-13 15:30:00,19.91,19.92,19.91,19.91,70800.0,14.3737,14.3809,14.3737,14.3737,70800.0
2013-05-13 15:35:00,19.91,19.93,19.91,19.93,52000.0,14.3737,14.3882,14.3737,14.3882,52000.0
2013-05-13 15:40:00,19.93,19.93,19.91,19.92,90800.0,14.3882,14.3882,14.3737,14.3809,90800.0
2013-05-13 15:45:00,19.92,19.92,19.9,19.9,56000.0,14.3809,14.3809,14.3665,14.3665,56000.0
2013-05-13 15:50:00,19.91,19.91,19.9,19.91,95600.0,14.3737,14.3737,14.3665,14.3737,95600.0
2013-05-13 15:55:00,19.92,19.92,19.91,19.91,232400.0,14.3809,14.3809,14.3737,14.3737,232400.0
2013-05-14 09:30:00,19.93,19.94,19.86,19.92,131200.0,14.3882,14.3954,14.3376,14.3809,131200.0
2013-05-14 09:35:00,19.92,19.97,19.91,19.97,50400.0,14.3809,14.417,14.3737,14.417,50400.0
2013-05-14 09:40:00,19.97,20.05,19.96,20.01,76800.0,14.417,14.4748,14.4098,14.4459,76800.0
2013-05-14 09:45:00,20.02,20.02,19.95,19.96,26000.0,14.4531,14.4531,14.4026,14.4098,26000.0
2013-05-14 09:50:00,19.95,20.0,19.95,20.0,28800.0,14.4026,14.4387,14.4026,14.4387,28800.0
2013-05-14 09:55:00,20.0,20.05,20.0,20.03,64000.0,14.4387,14.4748,14.4387,14.4604,64000.0
2013-05-14 10:00:00,20.03,20.03,19.99,19.99,38400.0,14.4604,14.4604,14.4315,14.4315,38400.0
2013-05-14 10:05:00,19.99,20.04,19.99,20.03,62000.0,14.4315,14.4676,14.4315,14.4604,62000.0
2013-05-14 10:10:00,20.03,20.04,20.0,20.04,27200.0,14.4604,14.4676,14.4387,14.4676,27200.0
2013-05-14 10:15:00,20.04,20.05,20.01,20.01,70400.0,14.4676,14.4748,14.4459,14.4459,70400.0
2013-05-14 10:20:00,20.01,20.04,20.0,20.04,86000.0,14.4459,14.4676,14.4387,14.4676,86000.0
2013-05-14 10:25:00,20.04,20.1,20.04,20.1,68800.0,14.4676,14.5109,14.4676,14.5109,68800.0
2013-05-14 10:30:00,20.09,20.09,20.05,20.05,53600.0,14.5037,14.5037,14.4748,14.4748,53600.0
2013-05-14 10:35:00,20.05,20.05,20.04,20.05,32800.0,14.4748,14.4748,14.4676,14.4748,32800.0
2013-05-14 10:40:00,20.05,20.08,20.05,20.07,28800.0,14.4748,14.4964,14.4748,14.4892,28800.0
2013-05-14 10:45:00,20.07,20.09,20.07,20.07,20000.0,14.4892,14.5037,14.4892,14.4892,20000.0
2013-05-14 10:50:00,20.07,20.1,20.06,20.1,22000.0,14.4892,14.5109,14.482,14.5109,22000.0
2013-05-14 10:55:00,20.1,20.1,20.08,20.1,73600.0,14.5109,14.5109,14.4964,14.5109,73600.0
2013-05-14 11:00:00,20.1,20.1,20.09,20.1,51200.0,14.5109,14.5109,14.5037,14.5109,51200.0
2013-05-14 11:05:00,20.1,20.1,20.08,20.08,85600.0,14.5109,14.5109,14.4964,14.4964,85600.0
2013-05-14 11:10:00,20.08,20.08,20.07,20.08,39600.0,14.4964,14.4964,14.4892,14.4964,39600.0
2013-05-14 11:15:00,20.08,20.09,20.07,20.08,62400.0,14.4964,14.5037,14.4892,14.4964,62400.0
2013-05-14 11:20:00,20.08,20.09,20.08,20.08,28400.0,14.4964,14.5037,14.4964,14.4964,28400.0
2013-05-14 11:25:00,20.09,20.12,20.08,20.12,36400.0,14.5037,14.5253,14.4964,14.5253,36400.0
2013-05-14 11:30:00,20.11,20.13,20.1,20.12,92000.0,14.5181,14.5325,14.5109,14.5253,92000.0
2013-05-14 11:35:00,20.13,20.13,20.12,20.13,32000.0,14.5325,14.5325,14.5253,14.5325,32000.0
2013-05-14 11:40:00,20.13,20.13,20.1,20.11,68400.0,14.5325,14.5325,14.5109,14.5181,68400.0
2013-05-14 11:45:00,20.11,20.13,20.1,20.11,68000.0,14.5181,14.5325,14.5109,14.5181,68000.0
2013-05-14 11:50:00,20.11,20.11,20.09,20.1,36000.0,14.5181,14.5181,14.5037,14.5109,36000.0
2013-05-14 11:55:00,20.1,20.11,20.1,20.11,24400.0,14.5109,14.5181,14.5109,14.5181,24400.0
2013-05-14 12:00:00,20.11,20.11,20.1,20.11,35600.0,14.5181,14.5181,14.5109,14.5181,35600.0
2013-05-14 12:05:00,20.11,20.11,20.09,20.09,50000.0,14.5181,14.5181,14.5037,14.5037,50000.0
2013-05-14 12:10:00,20.09,20.11,20.09,20.11,22000.0,14.5037,14.5181,14.5037,14.5181,22000.0
2013-05-14 12:15:00,20.11,20.12,20.11,20.12,43600.0,14.5181,14.5253,14.5181,14.5253,43600.0
2013-05-14 12:20:00,20.13,20.13,20.1,20.1,26400.0,14.5325,14.5325,14.5109,14.5109,26400.0
2013-05-14 12:25:00,20.11,20.11,20.1,20.11,22400.0,14.5181,14.5181,14.5109,14.5181,22400.0
2013-05-14 12:30:00,20.11,20.11,20.09,20.1,28000.0,14.5181,14.5181,14.5037,14.5109,28000.0
2013-05-14 12:35:00,20.1,20.1,20.09,20.1,50400.0,14.5109,14.5109,14.5037,14.5109,50400.0
2013-05-14 12:40:00,20.1,20.1,20.09,20.1,98800.0,14.5109,14.5109,14.5037,14.5109,98800.0
2013-05-14 12:45:00,20.1,20.11,20.1,20.1,18400.0,14.5109,14.5181,14.5109,14.5109,18400.0
2013-05-14 12:50:00,20.1,20.1,20.07,20.07,33200.0,14.5109,14.5109,14.4892,14.4892,33200.0
2013-05-14 12:55:00,20.07,20.07,20.05,20.05,40800.0,14.4892,14.4892,14.4748,14.4748,40800.0
2013-05-14 13:00:00,20.05,20.07,20.05,20.07,21200.0,14.4748,14.4892,14.4748,14.4892,21200.0
2013-05-14 13:05:00,20.07,20.07,20.06,20.06,21600.0,14.4892,14.4892,14.482,14.482,21600.0
2013-05-14 13:10:00,20.06,20.07,20.05,20.06,71600.0,14.482,14.4892,14.4748,14.482,71600.0
2013-05-14 13:15:00,20.06,20.07,20.06,20.07,16800.0,14.482,14.4892,14.482,14.4892,16800.0
2013-05-14 13:20:00,20.07,20.08,20.06,20.07,41200.0,14.4892,14.4964,14.482,14.4892,41200.0
2013-05-14 13:25:00,20.06,20.07,20.05,20.05,96400.0,14.482,14.4892,14.4748,14.4748,96400.0
2013-05-14 13:30:00,20.05,20.08,20.04,20.08,50800.0,14.4748,14.4964,14.4676,14.4964,50800.0
2013-05-14 13:35:00,20.07,20.07,20.05,20.05,54400.0,14.4892,14.4892,14.4748,14.4748,54400.0
2013-05-14 13:40:00,20.05,20.05,20.03,20.04,33200.0,14.4748,14.4748,14.4604,14.4676,33200.0
2013-05-14 13:45:00,20.04,20.05,20.02,20.02,52800.0,14.4676,14.4748,14.4531,14.4531,52800.0
2013-05-14 13:50:00,20.02,20.04,20.01,20.02,78800.0,14.4531,14.4676,14.4459,14.4531,78800.0
2013-05-14 13:55:00,20.02,20.02,20.01,20.02,25200.0,14.4531,14.4531,14.4459,14.4531,25200.0
2013-05-14 14:00:00,20.02,20.03,20.0,20.0,132000.0,14.4531,14.4604,14.4387,14.4387,132000.0
2013-05-14 14:05:00,20.0,20.02,20.0,20.02,20400.0,14.4387,14.4531,14.4387,14.4531,20400.0
2013-05-14 14:10:00,20.02,20.04,20.02,20.04,46800.0,14.4531,14.4676,14.4531,14.4676,46800.0
2013-05-14 14:15:00,20.04,20.05,20.03,20.05,32800.0,14.4676,14.4748,14.4604,14.4748,32800.0
2013-05-14 14:20:00,20.05,20.05,20.02,20.02,25600.0,14.4748,14.4748,14.4531,14.4531,25600.0
2013-05-14 14:25:00,20.02,20.05,20.02,20.05,28000.0,14.4531,14.4748,14.4531,14.4748,28000.0
2013-05-14 14:30:00,20.05,20.06,20.03,20.03,31200.0,14.4748,14.482,14.4604,14.4604,31200.0
2013-05-14 14:35:00,20.03,20.05,20.03,20.05,22800.0,14.4604,14.4748,14.4604,14.4748,22800.0
2013-05-14 14:40:00,20.04,20.04,20.03,20.03,38400.0,14.4676,14.4676,14.4604,14.4604,38400.0
2013-05-14 14:45:00,20.03,20.03,20.0,20.0,48000.0,14.4604,14.4604,14.4387,14.4387,48000.0
2013-05-14 14:50:00,20.0,20.0,19.99,19.99,33600.0,14.4387,14.4387,14.4315,14.4315,33600.0
2013-05-14 14:55:00,19.99,20.0,19.99,20.0,23600.0,14.4315,14.4387,14.4315,14.4387,23600.0
2013-05-14 15:00:00,20.0,20.04,20.0,20.03,42000.0,14.4387,14.4676,14.4387,14.4604,42000.0
2013-05-14 15:05:00,20.02,20.02,20.01,20.02,38000.0,14.4531,14.4531,14.4459,14.4531,38000.0
2013-05-14 15:10:00,20.02,20.02,20.01,20.02,48800.0,14.4531,14.4531,14.4459,14.4531,48800.0
2013-05-14 15:15:00,20.02,20.03,20.01,20.03,48800.0,14.4531,14.4604,14.4459,14.4604,48800.0
2013-05-14 15:20:00,20.03,20.03,20.02,20.02,48800.0,14.4604,14.4604,14.4531,14.4531,48800.0
2013-05-14 15:25:00,20.02,20.02,20.0,20.01,69600.0,14.4531,14.4531,14.4387,14.4459,69600.0
2013-05-14 15:30:00,20.01,20.02,20.0,20.02,92000.0,14.4459,14.4531,14.4387,14.4531,92000.0
2013-05-14 15:35:00,20.02,20.03,20.02,20.03,91600.0,14.4531,14.4604,14.4531,14.4604,91600.0
2013-05-14 15:40:00,20.03,20.03,20.01,20.02,70000.0,14.4604,14.4604,14.4459,14.4531,70000.0
2013-05-14 15:45:00,20.02,20.05,20.02,20.05,102400.0,14.4531,14.4748,14.4531,14.4748,102400.0
2013-05-14 15:50:00,20.05,20.05,20.04,20.04,162800.0,14.4748,14.4748,14.4676,14.4676,162800.0
2013-05-14 15:55:00,20.04,20.05,20.04,20.05,232400.0,14.4676,14.4748,14.4676,14.4748,232400.0
2013-05-15 09:30:00,20.06,20.08,20.03,20.05,223600.0,14.482,14.4964,14.4604,14.4748,223600.0
2013-05-15 09:35:00,20.05,20.08,20.05,20.08,36400.0,14.4748,14.4964,14.4748,14.4964,36400.0
2013-05-15 09:40:00,20.08,20.1,20.06,20.09,54800.0,14.4964,14.5109,14.482,14.5037,54800.0
2013-05-15 09:45:00,20.09,20.1,20.05,20.07,38400.0,14.5037,14.5109,14.4748,14.4892,38400.0
2013-05-15 09:50:00,20.07,20.09,20.06,20.08,38800.0,14.4892,14.5037,14.482,14.4964,38800.0
2013-05-15 09:55:00,20.08,20.08,20.06,20.08,49600.0,14.4964,14.4964,14.482,14.4964,49600.0
2013-05-15 10:00:00,20.08,20.1,20.08,20.09,40400.0,14.4964,14.5109,14.4964,14.5037,40400.0
2013-05-15 10:05:00,20.09,20.1,20.08,20.1,76000.0,14.5037,14.5109,14.4964,14.5109,76000.0
2013-05-15 10:10:00,20.11,20.13,20.1,20.12,44000.0,14.5181,14.5325,14.5109,14.5253,44000.0
2013-05-15 10:15:00,20.12,20.13,20.1,20.12,73200.0,14.5253,14.5325,14.5109,14.5253,73200.0
2013-05-15 10:20:00,20.12,20.12,20.1,20.12,52000.0,14.5253,14.5253,14.5109,14.5253,52000.0
2013-05-15 10:25:00,20.13,20.13,20.11,20.11,36800.0,14.5325,14.5325,14.5181,14.5181,36800.0
2013-05-15 10:30:00,20.11,20.13,20.11,20.13,39600.0,14.5181,14.5325,14.5181,14.5325,39600.0
2013-05-15 10:35:00,20.13,20.13,20.1,20.11,46000.0,14.5325,14.5325,14.5109,14.5181,46000.0
2013-05-15 10:40:00,20.1,20.11,20.09,20.1,41600.0,14.5109,14.5181,14.5037,14.5109,41600.0
2013-05-15 10:45:00,20.1,20.1,20.09,20.09,13600.0,14.5109,14.5109,14.5037,14.5037,13600.0
2013-05-15 10:50:00,20.1,20.12,20.09,20.12,55600.0,14.5109,14.5253,14.5037,14.5253,55600.0
2013-05-15 10:55:00,20.12,20.16,20.12,20.16,23200.0,14.5253,14.5542,14.5253,14.5542,23200.0
2013-05-15 11:00:00,20.16,20.18,20.16,20.18,102000.0,14.5542,14.5686,14.5542,14.5686,102000.0
2013-05-15 11:05:00,20.18,20.19,20.17,20.19,32800.0,14.5686,14.5759,14.5614,14.5759,32800.0
2013-05-15 11:10:00,20.19,20.2,20.18,20.19,31600.0,14.5759,14.5831,14.5686,14.5759,31600.0
2013-05-15 11:15:00,20.2,20.24,20.2,20.24,35600.0,14.5831,14.612,14.5831,14.612,35600.0
2013-05-15 11:20:00,20.23,20.23,20.21,20.21,10800.0,14.6047,14.6047,14.5903,14.5903,10800.0
2013-05-15 11:25:00,20.21,20.23,20.2,20.23,25600.0,14.5903,14.6047,14.5831,14.6047,25600.0
2013-05-15 11:30:00,20.23,20.23,20.21,20.22,161600.0,14.6047,14.6047,14.5903,14.5975,161600.0
2013-05-15 11:35:00,20.22,20.23,20.21,20.23,40000.0,14.5975,14.6047,14.5903,14.6047,40000.0
2013-05-15 11:40:00,20.23,20.24,20.23,20.24,22800.0,14.6047,14.612,14.6047,14.612,22800.0
2013-05-15 11:45:00,20.23,20.23,20.22,20.23,23600.0,14.6047,14.6047,14.5975,14.6047,23600.0
2013-05-15 11:50:00,20.23,20.27,20.23,20.26,41200.0,14.6047,14.6336,14.6047,14.6264,41200.0
2013-05-15 11:55:00,20.26,20.3,20.26,20.29,74400.0,14.6264,14.6553,14.6264,14.6481,74400.0
2013-05-15 12:00:00,20.29,20.31,20.29,20.31,56800.0,14.6481,14.6625,14.6481,14.6625,56800.0
2013-05-15 12:05:00,20.31,20.35,20.31,20.35,56800.0,14.6625,14.6914,14.6625,14.6914,56800.0
2013-05-15 12:10:00,20.35,20.35,20.32,20.34,72800.0,14.6914,14.6914,14.6697,14.6841,72800.0
2013-05-15 12:15:00,20.35,20.35,20.33,20.34,45200.0,14.6914,14.6914,14.6769,14.6841,45200.0
2013-05-15 12:20:00,20.34,20.35,20.34,20.34,54800.0,14.6841,14.6914,14.6841,14.6841,54800.0
2013-05-15 12:25:00,20.34,20.35,20.33,20.35,47600.0,14.6841,14.6914,14.6769,14.6914,47600.0
2013-05-15 12:30:00,20.35,20.36,20.35,20.36,21200.0,14.6914,14.6986,14.6914,14.6986,21200.0
2013-05-15 12:35:00,20.36,20.38,20.36,20.37,91600.0,14.6986,14.713,14.6986,14.7058,91600.0
2013-05-15 12:40:00,20.37,20.39,20.37,20.38,71200.0,14.7058,14.7202,14.7058,14.713,71200.0
2013-05-15 12:45:00,20.39,20.43,20.38,20.41,95600.0,14.7202,14.7491,14.713,14.7347,95600.0
2013-05-15 12:50:00,20.41,20.41,20.36,20.37,38800.0,14.7347,14.7347,14.6986,14.7058,38800.0
2013-05-15 12:55:00,20.37,20.38,20.35,20.36,62800.0,14.7058,14.713,14.6914,14.6986,62800.0
2013-05-15 13:00:00,20.36,20.37,20.34,20.34,36400.0,14.6986,14.7058,14.6841,14.6841,36400.0
2013-05-15 13:05:00,20.35,20.36,20.32,20.35,75600.0,14.6914,14.6986,14.6697,14.6914,75600.0
2013-05-15 13:10:00,20.35,20.36,20.35,20.36,23600.0,14.6914,14.6986,14.6914,14.6986,23600.0
2013-05-15 13:15:00,20.35,20.35,20.29,20.3,114400.0,14.6914,14.6914,14.6481,14.6553,114400.0
2013-05-15 13:20:00,20.3,20.34,20.3,20.32,68000.0,14.6553,14.6841,14.6553,14.6697,68000.0
2013-05-15 13:25:00,20.32,20.32,20.3,20.3,51200.0,14.6697,14.6697,14.6553,14.6553,51200.0
2013-05-15 13:30:00,20.3,20.32,20.3,20.32,12000.0,14.6553,14.6697,14.6553,14.6697,12000.0
2013-05-15 13:35:00,20.32,20.33,20.32,20.33,12000.0,14.6697,14.6769,14.6697,14.6769,12000.0
2013-05-15 13:40:00,20.33,20.35,20.33,20.33,88400.0,14.6769,14.6914,14.6769,14.6769,88400.0
2013-05-15 13:45:00,20.33,20.33,20.32,20.32,38400.0,14.6769,14.6769,14.6697,14.6697,38400.0
2013-05-15 13:50:00,20.31,20.32,20.29,20.3,34800.0,14.6625,14.6697,14.6481,14.6553,34800.0
2013-05-15 13:55:00,20.3,20.31,20.29,20.29,38400.0,14.6553,14.6625,14.6481,14.6481,38400.0
2013-05-15 14:00:00,20.29,20.3,20.28,20.3,28800.0,14.6481,14.6553,14.6408,14.6553,28800.0
2013-05-15 14:05:00,20.31,20.33,20.3,20.31,34400.0,14.6625,14.6769,14.6553,14.6625,34400.0
2013-05-15 14:10:00,20.31,20.31,20.3,20.3,43200.0,14.6625,14.6625,14.6553,14.6553,43200.0
2013-05-15 14:15:00,20.31,20.31,20.28,20.28,44400.0,14.6625,14.6625,14.6408,14.6408,44400.0
2013-05-15 14:20:00,20.28,20.29,20.26,20.26,31600.0,14.6408,14.6481,14.6264,14.6264,31600.0
2013-05-15 14:25:00,20.26,20.31,20.26,20.31,34400.0,14.6264,14.6625,14.6264,14.6625,34400.0
2013-05-15 14:30:00,20.32,20.34,20.31,20.31,51600.0,14.6697,14.6841,14.6625,14.6625,51600.0
2013-05-15 14:35:00,20.31,20.31,20.3,20.3,16800.0,14.6625,14.6625,14.6553,14.6553,16800.0
2013-05-15 14:40:00,20.3,20.3,20.29,20.29,34800.0,14.6553,14.6553,14.6481,14.6481,34800.0
2013-05-15 14:45:00,20.28,20.3,20.28,20.3,32000.0,14.6408,14.6553,14.6408,14.6553,32000.0
2013-05-15 14:50:00,20.29,20.29,20.28,20.29,24000.0,14.6481,14.6481,14.6408,14.6481,24000.0
2013-05-15 14:55:00,20.3,20.31,20.27,20.29,199200.0,14.6553,14.6625,14.6336,14.6481,199200.0
2013-05-15 15:00:00,20.29,20.3,20.29,20.29,100000.0,14.6481,14.6553,14.6481,14.6481,100000.0
2013-05-15 15:05:00,20.29,20.31,20.29,20.31,26000.0,14.6481,14.6625,14.6481,14.6625,26000.0
2013-05-15 15:10:00,20.3,20.35,20.3,20.33,81200.0,14.6553,14.6914,14.6553,14.6769,81200.0
2013-05-15 15:15:00,20.32,20.32,20.29,20.29,44400.0,14.6697,14.6697,14.6481,14.6481,44400.0
2013-05-15 15:20:00,20.29,20.32,20.29,20.31,47600.0,14.6481,14.6697,14.6481,14.6625,47600.0
2013-05-15 15:25:00,20.32,20.32,20.29,20.29,44000.0,14.6697,14.6697,14.6481,14.6481,44000.0
2013-05-15 15:30:00,20.3,20.32,20.29,20.31,79600.0,14.6553,14.6697,14.6481,14.6625,79600.0
2013-05-15 15:35:00,20.31,20.33,20.31,20.32,58800.0,14.6625,14.6769,14.6625,14.6697,58800.0
2013-05-15 15:40:00,20.33,20.33,20.31,20.32,91600.0,14.6769,14.6769,14.6625,14.6697,91600.0
2013-05-15 15:45:00,20.32,20.34,20.31,20.31,203200.0,14.6697,14.6841,14.6625,14.6625,203200.0
2013-05-15 15:50:00,20.31,20.32,20.3,20.31,242000.0,14.6625,14.6697,14.6553,14.6625,242000.0
2013-05-15 15:55:00,20.31,20.32,20.29,20.29,445200.0,14.6625,14.6697,14.6481,14.6481,445200.0
2013-05-16 09:30:00,20.23,20.27,20.21,20.25,102000.0,14.6047,14.6336,14.5903,14.6192,102000.0
2013-05-16 09:35:00,20.25,20.27,20.21,20.27,86400.0,14.6192,14.6336,14.5903,14.6336,86400.0
2013-05-16 09:40:00,20.25,20.25,20.21,20.24,57200.0,14.6192,14.6192,14.5903,14.612,57200.0
2013-05-16 09:45:00,20.23,20.28,20.22,20.28,19600.0,14.6047,14.6408,14.5975,14.6408,19600.0
2013-05-16 09:50:00,20.27,20.29,20.27,20.27,75200.0,14.6336,14.6481,14.6336,14.6336,75200.0
2013-05-16 09:55:00,20.27,20.28,20.25,20.26,73600.0,14.6336,14.6408,14.6192,14.6264,73600.0
2013-05-16 10:00:00,20.25,20.27,20.23,20.24,58000.0,14.6192,14.6336,14.6047,14.612,58000.0
2013-05-16 10:05:00,20.24,20.25,20.2,20.21,93200.0,14.612,14.6192,14.5831,14.5903,93200.0
2013-05-16 10:10:00,20.21,20.25,20.21,20.22,71200.0,14.5903,14.6192,14.5903,14.5975,71200.0
2013-05-16 10:15:00,20.21,20.24,20.17,20.23,110800.0,14.5903,14.612,14.5614,14.6047,110800.0
2013-05-16 10:20:00,20.22,20.28,20.19,20.28,72400.0,14.5975,14.6408,14.5759,14.6408,72400.0
2013-05-16 10:25:00,20.28,20.29,20.21,20.23,66800.0,14.6408,14.6481,14.5903,14.6047,66800.0
2013-05-16 10:30:00,20.23,20.26,20.2,20.23,78000.0,14.6047,14.6264,14.5831,14.6047,78000.0
2013-05-16 10:35:00,20.24,20.26,20.23,20.24,24800.0,14.612,14.6264,14.6047,14.612,24800.0
2013-05-16 10:40:00,20.24,20.25,20.24,20.25,26000.0,14.612,14.6192,14.612,14.6192,26000.0
2013-05-16 10:45:00,20.25,20.25,20.22,20.25,33200.0,14.6192,14.6192,14.5975,14.6192,33200.0
2013-05-16 10:50:00,20.25,20.26,20.22,20.23,28400.0,14.6192,14.6264,14.5975,14.6047,28400.0
2013-05-16 10:55:00,20.25,20.26,20.23,20.24,31200.0,14.6192,14.6264,14.6047,14.612,31200.0
2013-05-16 11:00:00,20.24,20.25,20.24,20.24,34400.0,14.612,14.6192,14.612,14.612,34400.0
2013-05-16 11:05:00,20.24,20.25,20.24,20.25,11600.0,14.612,14.6192,14.612,14.6192,11600.0
2013-05-16 11:10:00,20.25,20.26,20.25,20.25,27600.0,14.6192,14.6264,14.6192,14.6192,27600.0
2013-05-16 11:15:00,20.25,20.28,20.25,20.25,44400.0,14.6192,14.6408,14.6192,14.6192,44400.0
2013-05-16 11:20:00,20.25,20.25,20.23,20.24,13600.0,14.6192,14.6192,14.6047,14.612,13600.0
2013-05-16 11:25:00,20.24,20.27,20.24,20.25,30400.0,14.612,14.6336,14.612,14.6192,30400.0
2013-05-16 11:30:00,20.25,20.27,20.25,20.26,18000.0,14.6192,14.6336,14.6192,14.6264,18000.0
2013-05-16 11:35:00,20.27,20.29,20.27,20.29,35600.0,14.6336,14.6481,14.6336,14.6481,35600.0
2013-05-16 11:40:00,20.28,20.28,20.28,20.28,24000.0,14.6408,14.6408,14.6408,14.6408,24000.0
2013-05-16 11:45:00,20.28,20.29,20.28,20.29,30800.0,14.6408,14.6481,14.6408,14.6481,30800.0
2013-05-16 11:50:00,20.29,20.29,20.28,20.29,30800.0,14.6481,14.6481,14.6408,14.6481,30800.0
2013-05-16 11:55:00,20.29,20.29,20.27,20.28,18000.0,14.6481,14.6481,14.6336,14.6408,18000.0
2013-05-16 12:00:00,20.28,20.28,20.27,20.28,19200.0,14.6408,14.6408,14.6336,14.6408,19200.0
2013-05-16 12:05:00,20.28,20.29,20.27,20.29,85200.0,14.6408,14.6481,14.6336,14.6481,85200.0
2013-05-16 12:10:00,20.29,20.3,20.29,20.3,31200.0,14.6481,14.6553,14.6481,14.6553,31200.0
2013-05-16 12:15:00,20.3,20.3,20.28,20.28,41600.0,14.6553,14.6553,14.6408,14.6408,41600.0
2013-05-16 12:20:00,20.28,20.28,20.27,20.28,35600.0,14.6408,14.6408,14.6336,14.6408,35600.0
2013-05-16 12:25:00,20.28,20.28,20.27,20.28,17600.0,14.6408,14.6408,14.6336,14.6408,17600.0
2013-05-16 12:30:00,20.28,20.28,20.27,20.27,22400.0,14.6408,14.6408,14.6336,14.6336,22400.0
2013-05-16 12:35:00,20.27,20.27,20.25,20.27,68400.0,14.6336,14.6336,14.6192,14.6336,68400.0
2013-05-16 12:40:00,20.26,20.28,20.26,20.27,45200.0,14.6264,14.6408,14.6264,14.6336,45200.0
2013-05-16 12:45:00,20.27,20.28,20.27,20.28,43200.0,14.6336,14.6408,14.6336,14.6408,43200.0
2013-05-16 12:50:00,20.27,20.29,20.27,20.28,24000.0,14.6336,14.6481,14.6336,14.6408,24000.0
2013-05-16 12:55:00,20.28,20.29,20.28,20.29,29200.0,14.6408,14.6481,14.6408,14.6481,29200.0
2013-05-16 13:00:00,20.29,20.29,20.28,20.29,8400.0,14.6481,14.6481,14.6408,14.6481,8400.0
2013-05-16 13:05:00,20.29,20.3,20.29,20.29,12000.0,14.6481,14.6553,14.6481,14.6481,12000.0
2013-05-16 13:10:00,20.29,20.3,20.29,20.3,16000.0,14.6481,14.6553,14.6481,14.6553,16000.0
2013-05-16 13:15:00,20.3,20.3,20.26,20.27,42400.0,14.6553,14.6553,14.6264,14.6336,42400.0
2013-05-16 13:20:00,20.27,20.27,20.26,20.26,31600.0,14.6336,14.6336,14.6264,14.6264,31600.0
2013-05-16 13:25:00,20.26,20.27,20.26,20.27,16000.0,14.6264,14.6336,14.6264,14.6336,16000.0
2013-05-16 13:30:00,20.27,20.28,20.27,20.28,16800.0,14.6336,14.6408,14.6336,14.6408,16800.0
2013-05-16 13:35:00,20.28,20.28,20.27,20.27,22400.0,14.6408,14.6408,14.6336,14.6336,22400.0
2013-05-16 13:40:00,20.26,20.27,20.26,20.27,27600.0,14.6264,14.6336,14.6264,14.6336,27600.0
2013-05-16 13:45:00,20.27,20.27,20.27,20.27,13200.0,14.6336,14.6336,14.6336,14.6336,13200.0
2013-05-16 13:50:00,20.27,20.27,20.25,20.25,28800.0,14.6336,14.6336,14.6192,14.6192,28800.0
2013-05-16 13:55:00,20.25,20.26,20.24,20.24,44800.0,14.6192,14.6264,14.612,14.612,44800.0
2013-05-16 14:00:00,20.24,20.27,20.24,20.27,28800.0,14.612,14.6336,14.612,14.6336,28800.0
2013-05-16 14:05:00,20.27,20.28,20.27,20.27,16000.0,14.6336,14.6408,14.6336,14.6336,16000.0
2013-05-16 14:10:00,20.28,20.28,20.25,20.25,24800.0,14.6408,14.6408,14.6192,14.6192,24800.0
2013-05-16 14:15:00,20.25,20.27,20.25,20.26,15200.0,14.6192,14.6336,14.6192,14.6264,15200.0
2013-05-16 14:20:00,20.26,20.28,20.26,20.27,29200.0,14.6264,14.6408,14.6264,14.6336,29200.0
2013-05-16 14:25:00,20.27,20.27,20.23,20.24,49200.0,14.6336,14.6336,14.6047,14.612,49200.0
2013-05-16 14:30:00,20.24,20.26,20.24,20.26,20800.0,14.612,14.6264,14.612,14.6264,20800.0
2013-05-16 14:35:00,20.26,20.26,20.25,20.26,21200.0,14.6264,14.6264,14.6192,14.6264,21200.0
2013-05-16 14:40:00,20.26,20.26,20.23,20.23,43200.0,14.6264,14.6264,14.6047,14.6047,43200.0
2013-05-16 14:45:00,20.22,20.23,20.21,20.23,18400.0,14.5975,14.6047,14.5903,14.6047,18400.0
2013-05-16 14:50:00,20.23,20.23,20.21,20.21,24000.0,14.6047,14.6047,14.5903,14.5903,24000.0
2013-05-16 14:55:00,20.21,20.21,20.2,20.21,28000.0,14.5903,14.5903,14.5831,14.5903,28000.0
2013-05-16 15:00:00,20.21,20.21,20.19,20.19,60000.0,14.5903,14.5903,14.5759,14.5759,60000.0
2013-05-16 15:05:00,20.19,20.19,20.18,20.18,105200.0,14.5759,14.5759,14.5686,14.5686,105200.0
2013-05-16 15:10:00,20.18,20.18,20.17,20.17,46000.0,14.5686,14.5686,14.5614,14.5614,46000.0
2013-05-16 15:15:00,20.17,20.18,20.13,20.13,56000.0,14.5614,14.5686,14.5325,14.5325,56000.0
2013-05-16 15:20:00,20.13,20.15,20.12,20.13,61600.0,14.5325,14.547,14.5253,14.5325,61600.0
2013-05-16 15:25:00,20.12,20.14,20.11,20.13,90800.0,14.5253,14.5398,14.5181,14.5325,90800.0
2013-05-16 15:30:00,20.13,20.14,20.11,20.12,62800.0,14.5325,14.5398,14.5181,14.5253,62800.0
2013-05-16 15:35:00,20.13,20.14,20.09,20.09,179600.0,14.5325,14.5398,14.5037,14.5037,179600.0
2013-05-16 15:40:00,20.09,20.15,20.09,20.14,207600.0,14.5037,14.547,14.5037,14.5398,207600.0
2013-05-16 15:45:00,20.14,20.14,20.09,20.1,200000.0,14.5398,14.5398,14.5037,14.5109,200000.0
2013-05-16 15:50:00,20.1,20.12,20.08,20.09,209200.0,14.5109,14.5253,14.4964,14.5037,209200.0
2013-05-16 15:55:00,20.09,20.13,20.09,20.11,274400.0,14.5037,14.5325,14.5037,14.5181,274400.0
2013-05-17 09:30:00,20.14,20.25,20.12,20.25,599200.0,14.5398,14.6192,14.5253,14.6192,599200.0
2013-05-17 09:35:00,20.25,20.25,20.18,20.22,46800.0,14.6192,14.6192,14.5686,14.5975,46800.0
2013-05-17 09:40:00,20.22,20.26,20.22,20.23,18800.0,14.5975,14.6264,14.5975,14.6047,18800.0
2013-05-17 09:45:00,20.23,20.24,20.2,20.22,56800.0,14.6047,14.612,14.5831,14.5975,56800.0
2013-05-17 09:50:00,20.24,20.25,20.21,20.22,102400.0,14.612,14.6192,14.5903,14.5975,102400.0
2013-05-17 09:55:00,20.23,20.27,20.23,20.26,54000.0,14.6047,14.6336,14.6047,14.6264,54000.0
2013-05-17 10:00:00,20.26,20.28,20.25,20.26,48400.0,14.6264,14.6408,14.6192,14.6264,48400.0
2013-05-17 10:05:00,20.25,20.26,20.24,20.24,53600.0,14.6192,14.6264,14.612,14.612,53600.0
2013-05-17 10:10:00,20.25,20.25,20.18,20.19,97200.0,14.6192,14.6192,14.5686,14.5759,97200.0
2013-05-17 10:15:00,20.19,20.19,20.16,20.16,77600.0,14.5759,14.5759,14.5542,14.5542,77600.0
2013-05-17 10:20:00,20.16,20.22,20.16,20.2,84000.0,14.5542,14.5975,14.5542,14.5831,84000.0
2013-05-17 10:25:00,20.2,20.2,20.14,20.15,94000.0,14.5831,14.5831,14.5398,14.547,94000.0
2013-05-17 10:30:00,20.15,20.19,20.15,20.18,80800.0,14.547,14.5759,14.547,14.5686,80800.0
2013-05-17 10:35:00,20.18,20.19,20.18,20.18,26800.0,14.5686,14.5759,14.5686,14.5686,26800.0
2013-05-17 10:40:00,20.18,20.21,20.18,20.2,45200.0,14.5686,14.5903,14.5686,14.5831,45200.0
2013-05-17 10:45:00,20.2,20.2,20.18,20.19,174400.0,14.5831,14.5831,14.5686,14.5759,174400.0
2013-05-17 10:50:00,20.19,20.2,20.18,20.18,72000.0,14.5759,14.5831,14.5686,14.5686,72000.0
2013-05-17 10:55:00,20.18,20.2,20.16,20.16,73600.0,14.5686,14.5831,14.5542,14.5542,73600.0
2013-05-17 11:00:00,20.16,20.16,20.15,20.15,17200.0,14.5542,14.5542,14.547,14.547,17200.0
2013-05-17 11:05:00,20.15,20.15,20.12,20.15,74400.0,14.547,14.547,14.5253,14.547,74400.0
2013-05-17 11:10:00,20.15,20.15,20.14,20.15,24400.0,14.547,14.547,14.5398,14.547,24400.0
2013-05-17 11:15:00,20.15,20.16,20.15,20.15,31600.0,14.547,14.5542,14.547,14.547,31600.0
2013-05-17 11:20:00,20.15,20.17,20.14,20.17,47200.0,14.547,14.5614,14.5398,14.5614,47200.0
2013-05-17 11:25:00,20.17,20.18,20.15,20.15,69200.0,14.5614,14.5686,14.547,14.547,69200.0
2013-05-17 11:30:00,20.15,20.15,20.13,20.13,38000.0,14.547,14.547,14.5325,14.5325,38000.0
2013-05-17 11:35:00,20.13,20.14,20.12,20.14,36400.0,14.5325,14.5398,14.5253,14.5398,36400.0
2013-05-17 11:40:00,20.14,20.16,20.14,20.15,25600.0,14.5398,14.5542,14.5398,14.547,25600.0
2013-05-17 11:45:00,20.15,20.15,20.15,20.15,18000.0,14.547,14.547,14.547,14.547,18000.0
2013-05-17 11:50:00,20.15,20.15,20.13,20.13,24800.0,14.547,14.547,14.5325,14.5325,24800.0
2013-05-17 11:55:00,20.12,20.12,20.1,20.1,63200.0,14.5253,14.5253,14.5109,14.5109,63200.0
2013-05-17 12:00:00,20.09,20.1,20.07,20.08,120400.0,14.5037,14.5109,14.4892,14.4964,120400.0
2013-05-17 12:05:00,20.08,20.1,20.08,20.09,24400.0,14.4964,14.5109,14.4964,14.5037,24400.0
2013-05-17 12:10:00,20.09,20.1,20.09,20.1,39200.0,14.5037,14.5109,14.5037,14.5109,39200.0
2013-05-17 12:15:00,20.1,20.11,20.09,20.1,45600.0,14.5109,14.5181,14.5037,14.5109,45600.0
2013-05-17 12:20:00,20.1,20.1,20.09,20.09,31600.0,14.5109,14.5109,14.5037,14.5037,31600.0
2013-05-17 12:25:00,20.09,20.11,20.09,20.11,32400.0,14.5037,14.5181,14.5037,14.5181,32400.0
2013-05-17 12:30:00,20.11,20.11,20.1,20.1,11600.0,14.5181,14.5181,14.5109,14.5109,11600.0
2013-05-17 12:35:00,20.1,20.11,20.1,20.1,12800.0,14.5109,14.5181,14.5109,14.5109,12800.0
2013-05-17 12:40:00,20.1,20.11,20.09,20.09,17200.0,14.5109,14.5181,14.5037,14.5037,17200.0
2013-05-17 12:45:00,20.1,20.12,20.09,20.12,21200.0,14.5109,14.5253,14.5037,14.5253,21200.0
2013-05-17 12:50:00,20.12,20.12,20.09,20.09,32000.0,14.5253,14.5253,14.5037,14.5037,32000.0
2013-05-17 12:55:00,20.09,20.1,20.09,20.09,34000.0,14.5037,14.5109,14.5037,14.5037,34000.0
2013-05-17 13:00:00,20.09,20.1,20.09,20.09,24000.0,14.5037,14.5109,14.5037,14.5037,24000.0
2013-05-17 13:05:00,20.1,20.1,20.1,20.1,24000.0,14.5109,14.5109,14.5109,14.5109,24000.0
2013-05-17 13:10:00,20.09,20.11,20.09,20.11,10000.0,14.5037,14.5181,14.5037,14.5181,10000.0
2013-05-17 13:15:00,20.1,20.1,20.1,20.1,17200.0,14.5109,14.5109,14.5109,14.5109,17200.0
2013-05-17 13:20:00,20.1,20.11,20.1,20.11,19600.0,14.5109,14.5181,14.5109,14.5181,19600.0
2013-05-17 13:25:00,20.11,20.12,20.11,20.12,4000.0,14.5181,14.5253,14.5181,14.5253,4000.0
2013-05-17 13:30:00,20.12,20.13,20.11,20.12,8800.0,14.5253,14.5325,14.5181,14.5253,8800.0
2013-05-17 13:35:00,20.12,20.12,20.1,20.1,15200.0,14.5253,14.5253,14.5109,14.5109,15200.0
2013-05-17 13:40:00,20.11,20.11,20.1,20.1,8000.0,14.5181,14.5181,14.5109,14.5109,8000.0
2013-05-17 13:45:00,20.1,20.1,20.09,20.09,6000.0,14.5109,14.5109,14.5037,14.5037,6000.0
2013-05-17 13:50:00,20.09,20.11,20.09,20.11,11600.0,14.5037,14.5181,14.5037,14.5181,11600.0
2013-05-17 13:55:00,20.11,20.11,20.11,20.11,8000.0,14.5181,14.5181,14.5181,14.5181,8000.0
2013-05-17 14:00:00,20.11,20.14,20.11,20.14,28800.0,14.5181,14.5398,14.5181,14.5398,28800.0
2013-05-17 14:05:00,20.13,20.17,20.13,20.16,43600.0,14.5325,14.5614,14.5325,14.5542,43600.0
2013-05-17 14:10:00,20.17,20.17,20.16,20.16,11600.0,14.5614,14.5614,14.5542,14.5542,11600.0
2013-05-17 14:15:00,20.16,20.18,20.16,20.18,30000.0,14.5542,14.5686,14.5542,14.5686,30000.0
2013-05-17 14:20:00,20.18,20.18,20.17,20.18,22000.0,14.5686,14.5686,14.5614,14.5686,22000.0
2013-05-17 14:25:00,20.18,20.18,20.18,20.18,29200.0,14.5686,14.5686,14.5686,14.5686,29200.0
2013-05-17 14:30:00,20.18,20.18,20.18,20.18,48000.0,14.5686,14.5686,14.5686,14.5686,48000.0
2013-05-17 14:35:00,20.18,20.2,20.18,20.18,62400.0,14.5686,14.5831,14.5686,14.5686,62400.0
2013-05-17 14:40:00,20.18,20.2,20.18,20.2,27200.0,14.5686,14.5831,14.5686,14.5831,27200.0
2013-05-17 14:45:00,20.2,20.22,20.2,20.22,30400.0,14.5831,14.5975,14.5831,14.5975,30400.0
2013-05-17 14:50:00,20.22,20.23,20.21,20.22,57200.0,14.5975,14.6047,14.5903,14.5975,57200.0
2013-05-17 14:55:00,20.22,20.23,20.21,20.22,52400.0,14.5975,14.6047,14.5903,14.5975,52400.0
2013-05-17 15:00:00,20.22,20.23,20.21,20.23,73600.0,14.5975,14.6047,14.5903,14.6047,73600.0
2013-05-17 15:05:00,20.23,20.23,20.22,20.22,49600.0,14.6047,14.6047,14.5975,14.5975,49600.0
2013-05-17 15:10:00,20.22,20.23,20.21,20.23,37600.0,14.5975,14.6047,14.5903,14.6047,37600.0
2013-05-17 15:15:00,20.23,20.24,20.22,20.24,62400.0,14.6047,14.612,14.5975,14.612,62400.0
2013-05-17 15:20:00,20.24,20.24,20.22,20.24,58400.0,14.612,14.612,14.5975,14.612,58400.0
2013-05-17 15:25:00,20.24,20.26,20.24,20.25,46000.0,14.612,14.6264,14.612,14.6192,46000.0
2013-05-17 15:30:00,20.25,20.27,20.25,20.25,59600.0,14.6192,14.6336,14.6192,14.6192,59600.0
2013-05-17 15:35:00,20.25,20.25,20.24,20.24,47200.0,14.6192,14.6192,14.612,14.612,47200.0
2013-05-17 15:40:00,20.24,20.27,20.23,20.26,110400.0,14.612,14.6336,14.6047,14.6264,110400.0
2013-05-17 15:45:00,20.26,20.27,20.25,20.25,107200.0,14.6264,14.6336,14.6192,14.6192,107200.0
2013-05-17 15:50:00,20.25,20.26,20.24,20.26,128000.0,14.6192,14.6264,14.612,14.6264,128000.0
2013-05-17 15:55:00,20.26,20.28,20.24,20.27,284000.0,14.6264,14.6408,14.612,14.6336,284000.0
2013-05-20 09:30:00,20.25,20.29,20.24,20.25,81600.0,14.6192,14.6481,14.612,14.6192,81600.0
2013-05-20 09:35:00,20.25,20.26,20.2,20.22,35600.0,14.6192,14.6264,14.5831,14.5975,35600.0
2013-05-20 09:40:00,20.22,20.24,20.21,20.23,45200.0,14.5975,14.612,14.5903,14.6047,45200.0
2013-05-20 09:45:00,20.21,20.23,20.2,20.2,24800.0,14.5903,14.6047,14.5831,14.5831,24800.0
2013-05-20 09:50:00,20.2,20.23,20.2,20.23,58000.0,14.5831,14.6047,14.5831,14.6047,58000.0
2013-05-20 09:55:00,20.23,20.24,20.19,20.21,56000.0,14.6047,14.612,14.5759,14.5903,56000.0
2013-05-20 10:00:00,20.21,20.22,20.2,20.22,62400.0,14.5903,14.5975,14.5831,14.5975,62400.0
2013-05-20 10:05:00,20.22,20.25,20.22,20.23,130400.0,14.5975,14.6192,14.5975,14.6047,130400.0
2013-05-20 10:10:00,20.23,20.23,20.22,20.23,26800.0,14.6047,14.6047,14.5975,14.6047,26800.0
2013-05-20 10:15:00,20.23,20.24,20.22,20.23,50400.0,14.6047,14.612,14.5975,14.6047,50400.0
2013-05-20 10:20:00,20.23,20.25,20.23,20.24,40000.0,14.6047,14.6192,14.6047,14.612,40000.0
2013-05-20 10:25:00,20.24,20.25,20.22,20.22,232400.0,14.612,14.6192,14.5975,14.5975,232400.0
2013-05-20 10:30:00,20.21,20.25,20.2,20.25,35200.0,14.5903,14.6192,14.5831,14.6192,35200.0
2013-05-20 10:35:00,20.24,20.25,20.23,20.23,40400.0,14.612,14.6192,14.6047,14.6047,40400.0
2013-05-20 10:40:00,20.23,20.24,20.21,20.23,191200.0,14.6047,14.612,14.5903,14.6047,191200.0
2013-05-20 10:45:00,20.23,20.23,20.21,20.22,35200.0,14.6047,14.6047,14.5903,14.5975,35200.0
2013-05-20 10:50:00,20.21,20.24,20.21,20.22,41200.0,14.5903,14.612,14.5903,14.5975,41200.0
2013-05-20 10:55:00,20.22,20.23,20.2,20.2,30000.0,14.5975,14.6047,14.5831,14.5831,30000.0
2013-05-20 11:00:00,20.21,20.23,20.2,20.22,36400.0,14.5903,14.6047,14.5831,14.5975,36400.0
2013-05-20 11:05:00,20.22,20.22,20.19,20.19,26000.0,14.5975,14.5975,14.5759,14.5759,26000.0
2013-05-20 11:10:00,20.19,20.2,20.18,20.18,20800.0,14.5759,14.5831,14.5686,14.5686,20800.0
2013-05-20 11:15:00,20.18,20.21,20.18,20.19,42000.0,14.5686,14.5903,14.5686,14.5759,42000.0
2013-05-20 11:20:00,20.19,20.21,20.18,20.18,22800.0,14.5759,14.5903,14.5686,14.5686,22800.0
2013-05-20 11:25:00,20.18,20.19,20.17,20.18,48000.0,14.5686,14.5759,14.5614,14.5686,48000.0
2013-05-20 11:30:00,20.18,20.19,20.17,20.17,94000.0,14.5686,14.5759,14.5614,14.5614,94000.0
2013-05-20 11:35:00,20.17,20.2,20.17,20.18,266400.0,14.5614,14.5831,14.5614,14.5686,266400.0
2013-05-20 11:40:00,20.18,20.19,20.17,20.18,21200.0,14.5686,14.5759,14.5614,14.5686,21200.0
2013-05-20 11:45:00,20.17,20.18,20.17,20.17,22800.0,14.5614,14.5686,14.5614,14.5614,22800.0
2013-05-20 11:50:00,20.17,20.18,20.16,20.16,54000.0,14.5614,14.5686,14.5542,14.5542,54000.0
2013-05-20 11:55:00,20.16,20.17,20.15,20.17,44400.0,14.5542,14.5614,14.547,14.5614,44400.0
2013-05-20 12:00:00,20.17,20.18,20.17,20.18,19600.0,14.5614,14.5686,14.5614,14.5686,19600.0
2013-05-20 12:05:00,20.18,20.2,20.18,20.18,36800.0,14.5686,14.5831,14.5686,14.5686,36800.0
2013-05-20 12:10:00,20.18,20.19,20.18,20.18,51600.0,14.5686,14.5759,14.5686,14.5686,51600.0
2013-05-20 12:15:00,20.18,20.2,20.18,20.2,33600.0,14.5686,14.5831,14.5686,14.5831,33600.0
2013-05-20 12:20:00,20.19,20.19,20.18,20.19,30000.0,14.5759,14.5759,14.5686,14.5759,30000.0
2013-05-20 12:25:00,20.2,20.2,20.18,20.18,9600.0,14.5831,14.5831,14.5686,14.5686,9600.0
2013-05-20 12:30:00,20.19,20.19,20.17,20.17,36400.0,14.5759,14.5759,14.5614,14.5614,36400.0
2013-05-20 12:35:00,20.17,20.17,20.16,20.17,54800.0,14.5614,14.5614,14.5542,14.5614,54800.0
2013-05-20 12:40:00,20.17,20.18,20.16,20.17,33200.0,14.5614,14.5686,14.5542,14.5614,33200.0
2013-05-20 12:45:00,20.17,20.17,20.16,20.16,23600.0,14.5614,14.5614,14.5542,14.5542,23600.0
2013-05-20 12:50:00,20.16,20.17,20.16,20.17,28800.0,14.5542,14.5614,14.5542,14.5614,28800.0
2013-05-20 12:55:00,20.17,20.17,20.16,20.17,20400.0,14.5614,14.5614,14.5542,14.5614,20400.0
2013-05-20 13:00:00,20.16,20.17,20.16,20.16,24400.0,14.5542,14.5614,14.5542,14.5542,24400.0
2013-05-20 13:05:00,20.16,20.16,20.15,20.16,21200.0,14.5542,14.5542,14.547,14.5542,21200.0
2013-05-20 13:10:00,20.16,20.18,20.16,20.17,40400.0,14.5542,14.5686,14.5542,14.5614,40400.0
2013-05-20 13:15:00,20.18,20.18,20.14,20.16,57200.0,14.5686,14.5686,14.5398,14.5542,57200.0
2013-05-20 13:20:00,20.16,20.17,20.14,20.14,29200.0,14.5542,14.5614,14.5398,14.5398,29200.0
2013-05-20 13:25:00,20.14,20.15,20.13,20.15,60800.0,14.5398,14.547,14.5325,14.547,60800.0
2013-05-20 13:30:00,20.14,20.15,20.13,20.13,38800.0,14.5398,14.547,14.5325,14.5325,38800.0
2013-05-20 13:35:00,20.14,20.14,20.14,20.14,27200.0,14.5398,14.5398,14.5398,14.5398,27200.0
2013-05-20 13:40:00,20.14,20.14,20.1,20.11,59600.0,14.5398,14.5398,14.5109,14.5181,59600.0
2013-05-20 13:45:00,20.1,20.11,20.1,20.11,24000.0,14.5109,14.5181,14.5109,14.5181,24000.0
2013-05-20 13:50:00,20.11,20.11,20.1,20.1,66400.0,14.5181,14.5181,14.5109,14.5109,66400.0
2013-05-20 13:55:00,20.1,20.11,20.1,20.1,29200.0,14.5109,14.5181,14.5109,14.5109,29200.0
2013-05-20 14:00:00,20.1,20.1,20.05,20.06,86800.0,14.5109,14.5109,14.4748,14.482,86800.0
2013-05-20 14:05:00,20.05,20.06,20.05,20.06,45600.0,14.4748,14.482,14.4748,14.482,45600.0
2013-05-20 14:10:00,20.06,20.06,20.05,20.05,40000.0,14.482,14.482,14.4748,14.4748,40000.0
2013-05-20 14:15:00,20.05,20.05,20.04,20.04,76800.0,14.4748,14.4748,14.4676,14.4676,76800.0
2013-05-20 14:20:00,20.03,20.07,20.03,20.07,94800.0,14.4604,14.4892,14.4604,14.4892,94800.0
2013-05-20 14:25:00,20.07,20.07,20.05,20.05,51600.0,14.4892,14.4892,14.4748,14.4748,51600.0
2013-05-20 14:30:00,20.06,20.08,20.05,20.05,55200.0,14.482,14.4964,14.4748,14.4748,55200.0
2013-05-20 14:35:00,20.05,20.05,20.02,20.02,46000.0,14.4748,14.4748,14.4531,14.4531,46000.0
2013-05-20 14:40:00,20.02,20.04,20.01,20.03,58800.0,14.4531,14.4676,14.4459,14.4604,58800.0
2013-05-20 14:45:00,20.03,20.04,20.02,20.03,62800.0,14.4604,14.4676,14.4531,14.4604,62800.0
2013-05-20 14:50:00,20.04,20.05,20.04,20.05,44400.0,14.4676,14.4748,14.4676,14.4748,44400.0
2013-05-20 14:55:00,20.05,20.05,20.03,20.03,33600.0,14.4748,14.4748,14.4604,14.4604,33600.0
2013-05-20 15:00:00,20.03,20.06,20.03,20.06,73200.0,14.4604,14.482,14.4604,14.482,73200.0
2013-05-20 15:05:00,20.06,20.06,20.04,20.06,64000.0,14.482,14.482,14.4676,14.482,64000.0
2013-05-20 15:10:00,20.06,20.06,20.04,20.04,64400.0,14.482,14.482,14.4676,14.4676,64400.0
2013-05-20 15:15:00,20.04,20.04,20.02,20.02,64800.0,14.4676,14.4676,14.4531,14.4531,64800.0
2013-05-20 15:20:00,20.02,20.02,20.01,20.02,52800.0,14.4531,14.4531,14.4459,14.4531,52800.0
2013-05-20 15:25:00,20.02,20.03,20.0,20.02,88000.0,14.4531,14.4604,14.4387,14.4531,88000.0
2013-05-20 15:30:00,20.02,20.03,20.0,20.0,77600.0,14.4531,14.4604,14.4387,14.4387,77600.0
2013-05-20 15:35:00,20.0,20.01,19.99,20.0,129200.0,14.4387,14.4459,14.4315,14.4387,129200.0
2013-05-20 15:40:00,20.0,20.01,20.0,20.0,138800.0,14.4387,14.4459,14.4387,14.4387,138800.0
2013-05-20 15:45:00,20.0,20.04,20.0,20.02,218000.0,14.4387,14.4676,14.4387,14.4531,218000.0
2013-05-20 15:50:00,20.02,20.04,20.01,20.04,215600.0,14.4531,14.4676,14.4459,14.4676,215600.0
2013-05-20 15:55:00,20.04,20.06,20.03,20.06,314400.0,14.4676,14.482,14.4604,14.482,314400.0
2013-05-21 09:30:00,20.07,20.13,20.06,20.12,71200.0,14.4892,14.5325,14.482,14.5253,71200.0
2013-05-21 09:35:00,20.12,20.13,20.08,20.11,41600.0,14.5253,14.5325,14.4964,14.5181,41600.0
2013-05-21 09:40:00,20.11,20.13,20.09,20.13,51600.0,14.5181,14.5325,14.5037,14.5325,51600.0
2013-05-21 09:45:00,20.13,20.17,20.13,20.17,33600.0,14.5325,14.5614,14.5325,14.5614,33600.0
2013-05-21 09:50:00,20.18,20.21,20.16,20.18,23200.0,14.5686,14.5903,14.5542,14.5686,23200.0
2013-05-21 09:55:00,20.17,20.17,20.14,20.15,21200.0,14.5614,14.5614,14.5398,14.547,21200.0
2013-05-21 10:00:00,20.15,20.16,20.13,20.13,34400.0,14.547,14.5542,14.5325,14.5325,34400.0
2013-05-21 10:05:00,20.14,20.14,20.07,20.07,59600.0,14.5398,14.5398,14.4892,14.4892,59600.0
2013-05-21 10:10:00,20.07,20.08,20.03,20.04,71200.0,14.4892,14.4964,14.4604,14.4676,71200.0
2013-05-21 10:15:00,20.03,20.05,20.03,20.04,52800.0,14.4604,14.4748,14.4604,14.4676,52800.0
2013-05-21 10:20:00,20.04,20.04,20.01,20.02,50000.0,14.4676,14.4676,14.4459,14.4531,50000.0
2013-05-21 10:25:00,20.01,20.06,20.0,20.05,48400.0,14.4459,14.482,14.4387,14.4748,48400.0
2013-05-21 10:30:00,20.06,20.08,20.05,20.08,38000.0,14.482,14.4964,14.4748,14.4964,38000.0
2013-05-21 10:35:00,20.08,20.08,20.02,20.02,50400.0,14.4964,14.4964,14.4531,14.4531,50400.0
2013-05-21 10:40:00,20.02,20.02,20.0,20.0,46400.0,14.4531,14.4531,14.4387,14.4387,46400.0
2013-05-21 10:45:00,20.0,20.0,19.98,20.0,100400.0,14.4387,14.4387,14.4243,14.4387,100400.0
2013-05-21 10:50:00,20.0,20.01,19.98,19.98,56000.0,14.4387,14.4459,14.4243,14.4243,56000.0
2013-05-21 10:55:00,19.98,20.0,19.98,19.99,32800.0,14.4243,14.4387,14.4243,14.4315,32800.0
2013-05-21 11:00:00,19.99,20.0,19.99,19.99,38400.0,14.4315,14.4387,14.4315,14.4315,38400.0
2013-05-21 11:05:00,20.0,20.02,19.99,20.0,23600.0,14.4387,14.4531,14.4315,14.4387,23600.0
2013-05-21 11:10:00,20.01,20.01,19.97,19.99,40800.0,14.4459,14.4459,14.417,14.4315,40800.0
2013-05-21 11:15:00,19.99,19.99,19.95,19.96,67200.0,14.4315,14.4315,14.4026,14.4098,67200.0
2013-05-21 11:20:00,19.97,19.97,19.93,19.94,66800.0,14.417,14.417,14.3882,14.3954,66800.0
2013-05-21 11:25:00,19.95,19.96,19.94,19.94,30000.0,14.4026,14.4098,14.3954,14.3954,30000.0
2013-05-21 11:30:00,19.94,20.0,19.94,19.99,121200.0,14.3954,14.4387,14.3954,14.4315,121200.0
2013-05-21 11:35:00,19.99,19.99,19.95,19.95,46800.0,14.4315,14.4315,14.4026,14.4026,46800.0
2013-05-21 11:40:00,19.96,19.96,19.94,19.95,16000.0,14.4098,14.4098,14.3954,14.4026,16000.0
2013-05-21 11:45:00,19.95,19.95,19.94,19.94,41200.0,14.4026,14.4026,14.3954,14.3954,41200.0
2013-05-21 11:50:00,19.95,19.95,19.93,19.94,32800.0,14.4026,14.4026,14.3882,14.3954,32800.0
2013-05-21 11:55:00,19.94,19.96,19.94,19.96,25600.0,14.3954,14.4098,14.3954,14.4098,25600.0
2013-05-21 12:00:00,19.96,19.99,19.96,19.99,78800.0,14.4098,14.4315,14.4098,14.4315,78800.0
2013-05-21 12:05:00,19.99,20.0,19.98,20.0,16800.0,14.4315,14.4387,14.4243,14.4387,16800.0
2013-05-21 12:10:00,20.0,20.03,20.0,20.03,28800.0,14.4387,14.4604,14.4387,14.4604,28800.0
2013-05-21 12:15:00,20.03,20.05,20.02,20.05,21200.0,14.4604,14.4748,14.4531,14.4748,21200.0
2013-05-21 12:20:00,20.05,20.06,20.04,20.04,25200.0,14.4748,14.482,14.4676,14.4676,25200.0
2013-05-21 12:25:00,20.04,20.04,20.03,20.03,29600.0,14.4676,14.4676,14.4604,14.4604,29600.0
2013-05-21 12:30:00,20.03,20.04,20.02,20.02,33200.0,14.4604,14.4676,14.4531,14.4531,33200.0
2013-05-21 12:35:00,20.02,20.03,20.02,20.02,37200.0,14.4531,14.4604,14.4531,14.4531,37200.0
2013-05-21 12:40:00,20.03,20.03,20.02,20.03,39600.0,14.4604,14.4604,14.4531,14.4604,39600.0
2013-05-21 12:45:00,20.03,20.03,20.02,20.03,36800.0,14.4604,14.4604,14.4531,14.4604,36800.0
2013-05-21 12:50:00,20.03,20.03,20.02,20.02,16000.0,14.4604,14.4604,14.4531,14.4531,16000.0
2013-05-21 12:55:00,20.02,20.03,20.0,20.02,35600.0,14.4531,14.4604,14.4387,14.4531,35600.0
2013-05-21 13:00:00,20.02,20.04,20.02,20.04,127600.0,14.4531,14.4676,14.4531,14.4676,127600.0
2013-05-21 13:05:00,20.04,20.1,20.04,20.07,83200.0,14.4676,14.5109,14.4676,14.4892,83200.0
2013-05-21 13:10:00,20.07,20.08,20.04,20.04,75600.0,14.4892,14.4964,14.4676,14.4676,75600.0
2013-05-21 13:15:00,20.04,20.07,20.04,20.06,42000.0,14.4676,14.4892,14.4676,14.482,42000.0
2013-05-21 13:20:00,20.06,20.07,20.06,20.07,29200.0,14.482,14.4892,14.482,14.4892,29200.0
2013-05-21 13:25:00,20.06,20.07,20.04,20.05,41600.0,14.482,14.4892,14.4676,14.4748,41600.0
2013-05-21 13:30:00,20.05,20.08,20.05,20.07,17200.0,14.4748,14.4964,14.4748,14.4892,17200.0
2013-05-21 13:35:00,20.08,20.08,20.06,20.06,25600.0,14.4964,14.4964,14.482,14.482,25600.0
2013-05-21 13:40:00,20.06,20.06,20.05,20.05,24000.0,14.482,14.482,14.4748,14.4748,24000.0
2013-05-21 13:45:00,20.05,20.07,20.05,20.07,27600.0,14.4748,14.4892,14.4748,14.4892,27600.0
2013-05-21 13:50:00,20.07,20.09,20.07,20.07,23600.0,14.4892,14.5037,14.4892,14.4892,23600.0
2013-05-21 13:55:00,20.07,20.08,20.06,20.07,20800.0,14.4892,14.4964,14.482,14.4892,20800.0
2013-05-21 14:00:00,20.07,20.07,20.05,20.05,31200.0,14.4892,14.4892,14.4748,14.4748,31200.0
2013-05-21 14:05:00,20.06,20.06,20.05,20.05,30400.0,14.482,14.482,14.4748,14.4748,30400.0
2013-05-21 14:10:00,20.05,20.06,20.04,20.04,79600.0,14.4748,14.482,14.4676,14.4676,79600.0
2013-05-21 14:15:00,20.04,20.06,20.04,20.06,33600.0,14.4676,14.482,14.4676,14.482,33600.0
2013-05-21 14:20:00,20.05,20.07,20.05,20.06,25600.0,14.4748,14.4892,14.4748,14.482,25600.0
2013-05-21 14:25:00,20.06,20.07,20.06,20.06,26000.0,14.482,14.4892,14.482,14.482,26000.0
2013-05-21 14:30:00,20.06,20.06,20.05,20.05,40800.0,14.482,14.482,14.4748,14.4748,40800.0
2013-05-21 14:35:00,20.05,20.08,20.05,20.08,33200.0,14.4748,14.4964,14.4748,14.4964,33200.0
2013-05-21 14:40:00,20.08,20.08,20.07,20.07,43600.0,14.4964,14.4964,14.4892,14.4892,43600.0
2013-05-21 14:45:00,20.07,20.07,20.05,20.07,39200.0,14.4892,14.4892,14.4748,14.4892,39200.0
2013-05-21 14:50:00,20.07,20.08,20.07,20.08,22400.0,14.4892,14.4964,14.4892,14.4964,22400.0
2013-05-21 14:55:00,20.08,20.09,20.07,20.08,68800.0,14.4964,14.5037,14.4892,14.4964,68800.0
2013-05-21 15:00:00,20.08,20.08,20.06,20.06,63200.0,14.4964,14.4964,14.482,14.482,63200.0
2013-05-21 15:05:00,20.06,20.06,20.04,20.04,76800.0,14.482,14.482,14.4676,14.4676,76800.0
2013-05-21 15:10:00,20.04,20.08,20.04,20.05,72400.0,14.4676,14.4964,14.4676,14.4748,72400.0
2013-05-21 15:15:00,20.05,20.06,20.03,20.03,46000.0,14.4748,14.482,14.4604,14.4604,46000.0
2013-05-21 15:20:00,20.04,20.05,20.04,20.05,22400.0,14.4676,14.4748,14.4676,14.4748,22400.0
2013-05-21 15:25:00,20.05,20.06,20.05,20.06,51600.0,14.4748,14.482,14.4748,14.482,51600.0
2013-05-21 15:30:00,20.05,20.07,20.05,20.07,92400.0,14.4748,14.4892,14.4748,14.4892,92400.0
2013-05-21 15:35:00,20.07,20.07,20.05,20.07,68400.0,14.4892,14.4892,14.4748,14.4892,68400.0
2013-05-21 15:40:00,20.07,20.08,20.06,20.07,115600.0,14.4892,14.4964,14.482,14.4892,115600.0
2013-05-21 15:45:00,20.07,20.08,20.06,20.08,154400.0,14.4892,14.4964,14.482,14.4964,154400.0
2013-05-21 15:50:00,20.08,20.12,20.07,20.11,225600.0,14.4964,14.5253,14.4892,14.5181,225600.0
2013-05-21 15:55:00,20.11,20.14,20.11,20.12,434400.0,14.5181,14.5398,14.5181,14.5253,434400.0
2013-05-22 09:30:00,20.1,20.11,20.05,20.09,96400.0,14.5109,14.5181,14.4748,14.5037,96400.0
2013-05-22 09:35:00,20.09,20.15,20.07,20.15,38800.0,14.5037,14.547,14.4892,14.547,38800.0
2013-05-22 09:40:00,20.15,20.16,20.13,20.13,35200.0,14.547,14.5542,14.5325,14.5325,35200.0
2013-05-22 09:45:00,20.13,20.14,20.08,20.09,51600.0,14.5325,14.5398,14.4964,14.5037,51600.0
2013-05-22 09:50:00,20.09,20.09,20.03,20.04,56400.0,14.5037,14.5037,14.4604,14.4676,56400.0
2013-05-22 09:55:00,20.05,20.09,20.04,20.08,65600.0,14.4748,14.5037,14.4676,14.4964,65600.0
2013-05-22 10:00:00,20.08,20.17,20.07,20.16,76000.0,14.4964,14.5614,14.4892,14.5542,76000.0
2013-05-22 10:05:00,20.16,20.17,20.14,20.15,41600.0,14.5542,14.5614,14.5398,14.547,41600.0
2013-05-22 10:10:00,20.15,20.22,20.14,20.2,50000.0,14.547,14.5975,14.5398,14.5831,50000.0
2013-05-22 10:15:00,20.2,20.21,20.18,20.19,103200.0,14.5831,14.5903,14.5686,14.5759,103200.0
2013-05-22 10:20:00,20.2,20.22,20.19,20.22,36000.0,14.5831,14.5975,14.5759,14.5975,36000.0
2013-05-22 10:25:00,20.22,20.28,20.2,20.27,44000.0,14.5975,14.6408,14.5831,14.6336,44000.0
2013-05-22 10:30:00,20.26,20.29,20.22,20.22,49200.0,14.6264,14.6481,14.5975,14.5975,49200.0
2013-05-22 10:35:00,20.22,20.23,20.14,20.15,76400.0,14.5975,14.6047,14.5398,14.547,76400.0
2013-05-22 10:40:00,20.15,20.19,20.14,20.14,69600.0,14.547,14.5759,14.5398,14.5398,69600.0
2013-05-22 10:45:00,20.14,20.15,20.1,20.11,108000.0,14.5398,14.547,14.5109,14.5181,108000.0
2013-05-22 10:50:00,20.11,20.13,20.11,20.12,48400.0,14.5181,14.5325,14.5181,14.5253,48400.0
2013-05-22 10:55:00,20.11,20.12,20.1,20.1,47600.0,14.5181,14.5253,14.5109,14.5109,47600.0
2013-05-22 11:00:00,20.1,20.1,20.07,20.08,58800.0,14.5109,14.5109,14.4892,14.4964,58800.0
2013-05-22 11:05:00,20.08,20.1,20.08,20.08,60400.0,14.4964,14.5109,14.4964,14.4964,60400.0
2013-05-22 11:10:00,20.08,20.11,20.06,20.1,124400.0,14.4964,14.5181,14.482,14.5109,124400.0
2013-05-22 11:15:00,20.1,20.1,20.09,20.09,42800.0,14.5109,14.5109,14.5037,14.5037,42800.0
2013-05-22 11:20:00,20.1,20.11,20.09,20.1,32800.0,14.5109,14.5181,14.5037,14.5109,32800.0
2013-05-22 11:25:00,20.1,20.11,20.09,20.1,55600.0,14.5109,14.5181,14.5037,14.5109,55600.0
2013-05-22 11:30:00,20.1,20.14,20.1,20.12,87200.0,14.5109,14.5398,14.5109,14.5253,87200.0
2013-05-22 11:35:00,20.13,20.13,20.11,20.11,64400.0,14.5325,14.5325,14.5181,14.5181,64400.0
2013-05-22 11:40:00,20.11,20.11,20.1,20.11,17200.0,14.5181,14.5181,14.5109,14.5181,17200.0
2013-05-22 11:45:00,20.12,20.14,20.12,20.14,70800.0,14.5253,14.5398,14.5253,14.5398,70800.0
2013-05-22 11:50:00,20.14,20.14,20.13,20.13,84000.0,14.5398,14.5398,14.5325,14.5325,84000.0
2013-05-22 11:55:00,20.13,20.14,20.12,20.13,25600.0,14.5325,14.5398,14.5253,14.5325,25600.0
2013-05-22 12:00:00,20.12,20.13,20.12,20.12,11600.0,14.5253,14.5325,14.5253,14.5253,11600.0
2013-05-22 12:05:00,20.11,20.12,20.11,20.12,18000.0,14.5181,14.5253,14.5181,14.5253,18000.0
2013-05-22 12:10:00,20.12,20.12,20.1,20.11,45600.0,14.5253,14.5253,14.5109,14.5181,45600.0
2013-05-22 12:15:00,20.11,20.11,20.1,20.1,23200.0,14.5181,14.5181,14.5109,14.5109,23200.0
2013-05-22 12:20:00,20.1,20.11,20.1,20.11,24000.0,14.5109,14.5181,14.5109,14.5181,24000.0
2013-05-22 12:25:00,20.11,20.11,20.09,20.1,30400.0,14.5181,14.5181,14.5037,14.5109,30400.0
2013-05-22 12:30:00,20.1,20.1,20.04,20.05,84800.0,14.5109,14.5109,14.4676,14.4748,84800.0
2013-05-22 12:35:00,20.05,20.06,20.04,20.05,34800.0,14.4748,14.482,14.4676,14.4748,34800.0
2013-05-22 12:40:00,20.05,20.07,20.05,20.06,20000.0,14.4748,14.4892,14.4748,14.482,20000.0
2013-05-22 12:45:00,20.05,20.06,20.05,20.06,12800.0,14.4748,14.482,14.4748,14.482,12800.0
2013-05-22 12:50:00,20.06,20.08,20.05,20.07,30800.0,14.482,14.4964,14.4748,14.4892,30800.0
2013-05-22 12:55:00,20.08,20.09,20.06,20.07,32800.0,14.4964,14.5037,14.482,14.4892,32800.0
2013-05-22 13:00:00,20.07,20.08,20.05,20.05,15600.0,14.4892,14.4964,14.4748,14.4748,15600.0
2013-05-22 13:05:00,20.04,20.04,19.99,19.99,66400.0,14.4676,14.4676,14.4315,14.4315,66400.0
2013-05-22 13:10:00,19.99,20.0,19.97,19.97,54000.0,14.4315,14.4387,14.417,14.417,54000.0
2013-05-22 13:15:00,19.98,19.99,19.97,19.98,26000.0,14.4243,14.4315,14.417,14.4243,26000.0
2013-05-22 13:20:00,19.97,19.97,19.95,19.97,32400.0,14.417,14.417,14.4026,14.417,32400.0
2013-05-22 13:25:00,19.97,19.97,19.94,19.94,47600.0,14.417,14.417,14.3954,14.3954,47600.0
2013-05-22 13:30:00,19.94,19.94,19.91,19.92,75600.0,14.3954,14.3954,14.3737,14.3809,75600.0
2013-05-22 13:35:00,19.92,19.95,19.9,19.93,90400.0,14.3809,14.4026,14.3665,14.3882,90400.0
2013-05-22 13:40:00,19.93,19.94,19.89,19.9,60000.0,14.3882,14.3954,14.3593,14.3665,60000.0
2013-05-22 13:45:00,19.9,19.91,19.87,19.91,64000.0,14.3665,14.3737,14.3448,14.3737,64000.0
2013-05-22 13:50:00,19.91,19.93,19.9,19.9,41600.0,14.3737,14.3882,14.3665,14.3665,41600.0
2013-05-22 13:55:00,19.9,19.93,19.9,19.91,38000.0,14.3665,14.3882,14.3665,14.3737,38000.0
2013-05-22 14:00:00,19.91,19.93,19.86,19.86,170400.0,14.3737,14.3882,14.3376,14.3376,170400.0
2013-05-22 14:05:00,19.86,19.89,19.81,19.86,119600.0,14.3376,14.3593,14.3015,14.3376,119600.0
2013-05-22 14:10:00,19.85,19.86,19.81,19.85,110400.0,14.3304,14.3376,14.3015,14.3304,110400.0
2013-05-22 14:15:00,19.84,19.86,19.82,19.86,96800.0,14.3232,14.3376,14.3087,14.3376,96800.0
2013-05-22 14:20:00,19.86,19.87,19.83,19.84,90000.0,14.3376,14.3448,14.316,14.3232,90000.0
2013-05-22 14:25:00,19.84,19.84,19.79,19.81,98800.0,14.3232,14.3232,14.2871,14.3015,98800.0
2013-05-22 14:30:00,19.81,19.81,19.77,19.78,160400.0,14.3015,14.3015,14.2726,14.2799,160400.0
2013-05-22 14:35:00,19.78,19.78,19.71,19.74,228800.0,14.2799,14.2799,14.2293,14.251,228800.0
2013-05-22 14:40:00,19.74,19.75,19.71,19.73,78800.0,14.251,14.2582,14.2293,14.2438,78800.0
2013-05-22 14:45:00,19.73,19.76,19.73,19.76,85600.0,14.2438,14.2654,14.2438,14.2654,85600.0
2013-05-22 14:50:00,19.75,19.79,19.75,19.79,47600.0,14.2582,14.2871,14.2582,14.2871,47600.0
2013-05-22 14:55:00,19.79,19.81,19.78,19.8,98400.0,14.2871,14.3015,14.2799,14.2943,98400.0
2013-05-22 15:00:00,19.81,19.81,19.78,19.8,130800.0,14.3015,14.3015,14.2799,14.2943,130800.0
2013-05-22 15:05:00,19.8,19.81,19.77,19.81,106000.0,14.2943,14.3015,14.2726,14.3015,106000.0
2013-05-22 15:10:00,19.81,19.81,19.78,19.78,139600.0,14.3015,14.3015,14.2799,14.2799,139600.0
2013-05-22 15:15:00,19.78,19.79,19.76,19.77,93200.0,14.2799,14.2871,14.2654,14.2726,93200.0
2013-05-22 15:20:00,19.76,19.76,19.73,19.75,86800.0,14.2654,14.2654,14.2438,14.2582,86800.0
2013-05-22 15:25:00,19.75,19.75,19.72,19.72,125200.0,14.2582,14.2582,14.2366,14.2366,125200.0
2013-05-22 15:30:00,19.73,19.73,19.7,19.72,223600.0,14.2438,14.2438,14.2221,14.2366,223600.0
2013-05-22 15:35:00,19.72,19.73,19.69,19.72,120400.0,14.2366,14.2438,14.2149,14.2366,120400.0
2013-05-22 15:40:00,19.71,19.75,19.7,19.75,119200.0,14.2293,14.2582,14.2221,14.2582,119200.0
2013-05-22 15:45:00,19.75,19.76,19.73,19.74,220800.0,14.2582,14.2654,14.2438,14.251,220800.0
2013-05-22 15:50:00,19.74,19.77,19.73,19.74,234800.0,14.251,14.2726,14.2438,14.251,234800.0
2013-05-22 15:55:00,19.74,19.81,19.74,19.79,622800.0,14.251,14.3015,14.251,14.2871,622800.0
2013-05-23 09:30:00,19.66,19.66,7.59,19.56,521600.0,14.1932,14.1932,5.4795,14.121,521600.0
2013-05-23 09:35:00,19.56,19.63,19.4,19.54,115200.0,14.121,14.1716,14.0055,14.1066,115200.0
2013-05-23 09:40:00,19.53,19.58,19.48,19.48,176800.0,14.0994,14.1355,14.0633,14.0633,176800.0
2013-05-23 09:45:00,19.49,19.52,19.46,19.51,145200.0,14.0705,14.0922,14.0488,14.0849,145200.0
2013-05-23 09:50:00,19.49,19.5,19.46,19.49,84800.0,14.0705,14.0777,14.0488,14.0705,84800.0
2013-05-23 09:55:00,19.49,19.5,19.46,19.47,73200.0,14.0705,14.0777,14.0488,14.0561,73200.0
2013-05-23 10:00:00,19.49,19.49,19.43,19.43,182000.0,14.0705,14.0705,14.0272,14.0272,182000.0
2013-05-23 10:05:00,19.44,19.47,19.43,19.47,132000.0,14.0344,14.0561,14.0272,14.0561,132000.0
2013-05-23 10:10:00,19.47,19.49,19.45,19.47,73200.0,14.0561,14.0705,14.0416,14.0561,73200.0
2013-05-23 10:15:00,19.47,19.5,19.47,19.5,48400.0,14.0561,14.0777,14.0561,14.0777,48400.0
2013-05-23 10:20:00,19.49,19.49,19.46,19.48,56800.0,14.0705,14.0705,14.0488,14.0633,56800.0
2013-05-23 10:25:00,19.48,19.48,19.41,19.42,98000.0,14.0633,14.0633,14.0128,14.02,98000.0
2013-05-23 10:30:00,19.42,19.44,19.42,19.44,61200.0,14.02,14.0344,14.02,14.0344,61200.0
2013-05-23 10:35:00,19.44,19.45,19.39,19.41,110000.0,14.0344,14.0416,13.9983,14.0128,110000.0
2013-05-23 10:40:00,19.41,19.43,19.35,19.38,226400.0,14.0128,14.0272,13.9694,13.9911,226400.0
2013-05-23 10:45:00,19.37,19.38,19.35,19.37,86800.0,13.9839,13.9911,13.9694,13.9839,86800.0
2013-05-23 10:50:00,19.37,19.39,19.36,19.38,48000.0,13.9839,13.9983,13.9767,13.9911,48000.0
2013-05-23 10:55:00,19.38,19.41,19.38,19.38,79200.0,13.9911,14.0128,13.9911,13.9911,79200.0
2013-05-23 11:00:00,19.38,19.41,19.38,19.41,73600.0,13.9911,14.0128,13.9911,14.0128,73600.0
2013-05-23 11:05:00,19.4,19.43,19.4,19.43,90800.0,14.0055,14.0272,14.0055,14.0272,90800.0
2013-05-23 11:10:00,19.43,19.43,19.42,19.43,78400.0,14.0272,14.0272,14.02,14.0272,78400.0
2013-05-23 11:15:00,19.43,19.46,19.43,19.45,102000.0,14.0272,14.0488,14.0272,14.0416,102000.0
2013-05-23 11:20:00,19.45,19.51,19.45,19.49,85200.0,14.0416,14.0849,14.0416,14.0705,85200.0
2013-05-23 11:25:00,19.49,19.5,19.45,19.45,73600.0,14.0705,14.0777,14.0416,14.0416,73600.0
2013-05-23 11:30:00,19.45,19.47,19.45,19.46,41200.0,14.0416,14.0561,14.0416,14.0488,41200.0
2013-05-23 11:35:00,19.46,19.48,19.46,19.47,52000.0,14.0488,14.0633,14.0488,14.0561,52000.0
2013-05-23 11:40:00,19.47,19.47,19.44,19.45,41600.0,14.0561,14.0561,14.0344,14.0416,41600.0
2013-05-23 11:45:00,19.46,19.47,19.45,19.45,77600.0,14.0488,14.0561,14.0416,14.0416,77600.0
2013-05-23 11:50:00,19.45,19.46,19.44,19.44,36800.0,14.0416,14.0488,14.0344,14.0344,36800.0
2013-05-23 11:55:00,19.45,19.45,19.44,19.44,30000.0,14.0416,14.0416,14.0344,14.0344,30000.0
2013-05-23 12:00:00,19.44,19.47,19.44,19.47,74400.0,14.0344,14.0561,14.0344,14.0561,74400.0
2013-05-23 12:05:00,19.47,19.51,19.47,19.5,141200.0,14.0561,14.0849,14.0561,14.0777,141200.0
2013-05-23 12:10:00,19.51,19.55,19.51,19.55,31200.0,14.0849,14.1138,14.0849,14.1138,31200.0
2013-05-23 12:15:00,19.55,19.55,19.55,19.55,23200.0,14.1138,14.1138,14.1138,14.1138,23200.0
2013-05-23 12:20:00,19.55,19.57,19.53,19.55,112000.0,14.1138,14.1283,14.0994,14.1138,112000.0
2013-05-23 12:25:00,19.55,19.56,19.54,19.54,26400.0,14.1138,14.121,14.1066,14.1066,26400.0
2013-05-23 12:30:00,19.53,19.55,19.53,19.55,111200.0,14.0994,14.1138,14.0994,14.1138,111200.0
2013-05-23 12:35:00,19.55,19.56,19.54,19.55,55600.0,14.1138,14.121,14.1066,14.1138,55600.0
2013-05-23 12:40:00,19.55,19.56,19.54,19.56,94400.0,14.1138,14.121,14.1066,14.121,94400.0
2013-05-23 12:45:00,19.56,19.57,19.56,19.57,21200.0,14.121,14.1283,14.121,14.1283,21200.0
2013-05-23 12:50:00,19.57,19.57,19.54,19.57,29600.0,14.1283,14.1283,14.1066,14.1283,29600.0
2013-05-23 12:55:00,19.57,19.58,19.56,19.56,15200.0,14.1283,14.1355,14.121,14.121,15200.0
2013-05-23 13:00:00,19.56,19.57,19.56,19.57,14400.0,14.121,14.1283,14.121,14.1283,14400.0
2013-05-23 13:05:00,19.56,19.56,19.54,19.54,43200.0,14.121,14.121,14.1066,14.1066,43200.0
2013-05-23 13:10:00,19.54,19.57,19.54,19.57,29200.0,14.1066,14.1283,14.1066,14.1283,29200.0
2013-05-23 13:15:00,19.57,19.58,19.56,19.57,41200.0,14.1283,14.1355,14.121,14.1283,41200.0
2013-05-23 13:20:00,19.57,19.57,19.53,19.55,96000.0,14.1283,14.1283,14.0994,14.1138,96000.0
2013-05-23 13:25:00,19.54,19.55,19.53,19.54,76400.0,14.1066,14.1138,14.0994,14.1066,76400.0
2013-05-23 13:30:00,19.54,19.55,19.53,19.54,50800.0,14.1066,14.1138,14.0994,14.1066,50800.0
2013-05-23 13:35:00,19.54,19.55,19.54,19.54,82800.0,14.1066,14.1138,14.1066,14.1066,82800.0
2013-05-23 13:40:00,19.54,19.54,19.52,19.52,52400.0,14.1066,14.1066,14.0922,14.0922,52400.0
2013-05-23 13:45:00,19.52,19.55,19.52,19.54,54400.0,14.0922,14.1138,14.0922,14.1066,54400.0
2013-05-23 13:50:00,19.54,19.55,19.53,19.53,41600.0,14.1066,14.1138,14.0994,14.0994,41600.0
2013-05-23 13:55:00,19.53,19.58,19.53,19.57,49200.0,14.0994,14.1355,14.0994,14.1283,49200.0
2013-05-23 14:00:00,19.57,19.57,19.54,19.55,43200.0,14.1283,14.1283,14.1066,14.1138,43200.0
2013-05-23 14:05:00,19.55,19.59,19.55,19.59,48000.0,14.1138,14.1427,14.1138,14.1427,48000.0
2013-05-23 14:10:00,19.59,19.59,19.56,19.56,71600.0,14.1427,14.1427,14.121,14.121,71600.0
2013-05-23 14:15:00,19.56,19.59,19.56,19.57,54400.0,14.121,14.1427,14.121,14.1283,54400.0
2013-05-23 14:20:00,19.58,19.59,19.56,19.56,115600.0,14.1355,14.1427,14.121,14.121,115600.0
2013-05-23 14:25:00,19.57,19.57,19.56,19.56,47600.0,14.1283,14.1283,14.121,14.121,47600.0
2013-05-23 14:30:00,19.56,19.56,19.54,19.54,40000.0,14.121,14.121,14.1066,14.1066,40000.0
2013-05-23 14:35:00,19.54,19.56,19.54,19.54,61200.0,14.1066,14.121,14.1066,14.1066,61200.0
2013-05-23 14:40:00,19.54,19.58,19.54,19.57,66400.0,14.1066,14.1355,14.1066,14.1283,66400.0
2013-05-23 14:45:00,19.58,19.59,19.56,19.59,86800.0,14.1355,14.1427,14.121,14.1427,86800.0
2013-05-23 14:50:00,19.59,19.59,19.57,19.57,69600.0,14.1427,14.1427,14.1283,14.1283,69600.0
2013-05-23 14:55:00,19.57,19.6,19.57,19.6,61200.0,14.1283,14.1499,14.1283,14.1499,61200.0
2013-05-23 15:00:00,19.6,19.61,19.59,19.6,115200.0,14.1499,14.1571,14.1427,14.1499,115200.0
2013-05-23 15:05:00,19.6,19.6,19.56,19.58,100000.0,14.1499,14.1499,14.121,14.1355,100000.0
2013-05-23 15:10:00,19.59,19.62,19.59,19.61,42800.0,14.1427,14.1644,14.1427,14.1571,42800.0
2013-05-23 15:15:00,19.61,19.61,19.52,19.52,182000.0,14.1571,14.1571,14.0922,14.0922,182000.0
2013-05-23 15:20:00,19.52,19.53,19.51,19.51,127600.0,14.0922,14.0994,14.0849,14.0849,127600.0
2013-05-23 15:25:00,19.5,19.54,19.49,19.54,108000.0,14.0777,14.1066,14.0705,14.1066,108000.0
2013-05-23 15:30:00,19.54,19.56,19.5,19.51,152800.0,14.1066,14.121,14.0777,14.0849,152800.0
2013-05-23 15:35:00,19.5,19.51,19.48,19.5,237600.0,14.0777,14.0849,14.0633,14.0777,237600.0
2013-05-23 15:40:00,19.5,19.52,19.48,19.52,169600.0,14.0777,14.0922,14.0633,14.0922,169600.0
2013-05-23 15:45:00,19.52,19.53,19.51,19.51,129600.0,14.0922,14.0994,14.0849,14.0849,129600.0
2013-05-23 15:50:00,19.51,19.53,19.5,19.52,223200.0,14.0849,14.0994,14.0777,14.0922,223200.0
2013-05-23 15:55:00,19.52,19.56,19.52,19.56,512400.0,14.0922,14.121,14.0922,14.121,512400.0
2013-05-24 09:30:00,19.48,19.5,19.45,19.46,204800.0,14.0633,14.0777,14.0416,14.0488,204800.0
2013-05-24 09:35:00,19.47,19.5,19.47,19.49,114800.0,14.0561,14.0777,14.0561,14.0705,114800.0
2013-05-24 09:40:00,19.49,19.5,19.43,19.48,78000.0,14.0705,14.0777,14.0272,14.0633,78000.0
2013-05-24 09:45:00,19.48,19.49,19.44,19.45,61600.0,14.0633,14.0705,14.0344,14.0416,61600.0
2013-05-24 09:50:00,19.43,19.43,19.41,19.42,44000.0,14.0272,14.0272,14.0128,14.02,44000.0
2013-05-24 09:55:00,19.42,19.43,19.39,19.39,36800.0,14.02,14.0272,13.9983,13.9983,36800.0
2013-05-24 10:00:00,19.39,19.41,19.37,19.39,83600.0,13.9983,14.0128,13.9839,13.9983,83600.0
2013-05-24 10:05:00,19.39,19.4,19.37,19.38,104000.0,13.9983,14.0055,13.9839,13.9911,104000.0
2013-05-24 10:10:00,19.38,19.42,19.38,19.39,119600.0,13.9911,14.02,13.9911,13.9983,119600.0
2013-05-24 10:15:00,19.4,19.41,19.39,19.4,31600.0,14.0055,14.0128,13.9983,14.0055,31600.0
2013-05-24 10:20:00,19.39,19.41,19.38,19.38,45200.0,13.9983,14.0128,13.9911,13.9911,45200.0
2013-05-24 10:25:00,19.38,19.4,19.37,19.39,58400.0,13.9911,14.0055,13.9839,13.9983,58400.0
2013-05-24 10:30:00,19.39,19.41,19.38,19.4,109200.0,13.9983,14.0128,13.9911,14.0055,109200.0
2013-05-24 10:35:00,19.4,19.4,19.39,19.39,46400.0,14.0055,14.0055,13.9983,13.9983,46400.0
2013-05-24 10:40:00,19.39,19.4,19.38,19.4,102400.0,13.9983,14.0055,13.9911,14.0055,102400.0
2013-05-24 10:45:00,19.41,19.42,19.4,19.4,57600.0,14.0128,14.02,14.0055,14.0055,57600.0
2013-05-24 10:50:00,19.4,19.43,19.4,19.43,45600.0,14.0055,14.0272,14.0055,14.0272,45600.0
2013-05-24 10:55:00,19.43,19.43,19.41,19.42,58800.0,14.0272,14.0272,14.0128,14.02,58800.0
2013-05-24 11:00:00,19.42,19.42,19.4,19.41,36800.0,14.02,14.02,14.0055,14.0128,36800.0
2013-05-24 11:05:00,19.4,19.42,19.4,19.4,77600.0,14.0055,14.02,14.0055,14.0055,77600.0
2013-05-24 11:10:00,19.4,19.41,19.39,19.4,95200.0,14.0055,14.0128,13.9983,14.0055,95200.0
2013-05-24 11:15:00,19.4,19.42,19.39,19.4,92400.0,14.0055,14.02,13.9983,14.0055,92400.0
2013-05-24 11:20:00,19.4,19.4,19.36,19.38,89600.0,14.0055,14.0055,13.9767,13.9911,89600.0
2013-05-24 11:25:00,19.37,19.38,19.36,19.36,71200.0,13.9839,13.9911,13.9767,13.9767,71200.0
2013-05-24 11:30:00,19.36,19.36,19.34,19.34,78400.0,13.9767,13.9767,13.9622,13.9622,78400.0
2013-05-24 11:35:00,19.34,19.36,19.34,19.35,86000.0,13.9622,13.9767,13.9622,13.9694,86000.0
2013-05-24 11:40:00,19.35,19.37,19.35,19.37,38800.0,13.9694,13.9839,13.9694,13.9839,38800.0
2013-05-24 11:45:00,19.36,19.36,19.34,19.34,76000.0,13.9767,13.9767,13.9622,13.9622,76000.0
2013-05-24 11:50:00,19.34,19.35,19.33,19.34,55200.0,13.9622,13.9694,13.955,13.9622,55200.0
2013-05-24 11:55:00,19.34,19.35,19.33,19.33,37600.0,13.9622,13.9694,13.955,13.955,37600.0
2013-05-24 12:00:00,19.34,19.35,19.33,19.34,49200.0,13.9622,13.9694,13.955,13.9622,49200.0
2013-05-24 12:05:00,19.34,19.34,19.31,19.32,43200.0,13.9622,13.9622,13.9406,13.9478,43200.0
2013-05-24 12:10:00,19.32,19.32,19.3,19.3,32800.0,13.9478,13.9478,13.9333,13.9333,32800.0
2013-05-24 12:15:00,19.31,19.32,19.3,19.31,43200.0,13.9406,13.9478,13.9333,13.9406,43200.0
2013-05-24 12:20:00,19.3,19.3,19.29,19.29,95200.0,13.9333,13.9333,13.9261,13.9261,95200.0
2013-05-24 12:25:00,19.29,19.3,19.26,19.3,102000.0,13.9261,13.9333,13.9045,13.9333,102000.0
2013-05-24 12:30:00,19.3,19.3,19.27,19.27,68400.0,13.9333,13.9333,13.9117,13.9117,68400.0
2013-05-24 12:35:00,19.27,19.28,19.24,19.25,108800.0,13.9117,13.9189,13.89,13.8972,108800.0
2013-05-24 12:40:00,19.25,19.25,19.23,19.25,90000.0,13.8972,13.8972,13.8828,13.8972,90000.0
2013-05-24 12:45:00,19.25,19.25,19.23,19.24,70400.0,13.8972,13.8972,13.8828,13.89,70400.0
2013-05-24 12:50:00,19.24,19.25,19.23,19.24,40400.0,13.89,13.8972,13.8828,13.89,40400.0
2013-05-24 12:55:00,19.24,19.24,19.23,19.23,38400.0,13.89,13.89,13.8828,13.8828,38400.0
2013-05-24 13:00:00,19.23,19.24,19.22,19.23,57200.0,13.8828,13.89,13.8756,13.8828,57200.0
2013-05-24 13:05:00,19.23,19.24,19.22,19.24,44400.0,13.8828,13.89,13.8756,13.89,44400.0
2013-05-24 13:10:00,19.24,19.24,19.22,19.23,45200.0,13.89,13.89,13.8756,13.8828,45200.0
2013-05-24 13:15:00,19.24,19.25,19.24,19.25,54000.0,13.89,13.8972,13.89,13.8972,54000.0
2013-05-24 13:20:00,19.25,19.27,19.25,19.27,34800.0,13.8972,13.9117,13.8972,13.9117,34800.0
2013-05-24 13:25:00,19.27,19.28,19.27,19.28,35600.0,13.9117,13.9189,13.9117,13.9189,35600.0
2013-05-24 13:30:00,19.28,19.28,19.27,19.27,28800.0,13.9189,13.9189,13.9117,13.9117,28800.0
2013-05-24 13:35:00,19.27,19.28,19.27,19.28,19600.0,13.9117,13.9189,13.9117,13.9189,19600.0
2013-05-24 13:40:00,19.28,19.29,19.27,19.29,56800.0,13.9189,13.9261,13.9117,13.9261,56800.0
2013-05-24 13:45:00,19.29,19.3,19.29,19.29,37200.0,13.9261,13.9333,13.9261,13.9261,37200.0
2013-05-24 13:50:00,19.29,19.3,19.29,19.3,32400.0,13.9261,13.9333,13.9261,13.9333,32400.0
2013-05-24 13:55:00,19.3,19.31,19.3,19.3,48400.0,13.9333,13.9406,13.9333,13.9333,48400.0
2013-05-24 14:00:00,19.3,19.31,19.3,19.3,39600.0,13.9333,13.9406,13.9333,13.9333,39600.0
2013-05-24 14:05:00,19.3,19.31,19.28,19.29,46400.0,13.9333,13.9406,13.9189,13.9261,46400.0
2013-05-24 14:10:00,19.29,19.29,19.28,19.29,22800.0,13.9261,13.9261,13.9189,13.9261,22800.0
2013-05-24 14:15:00,19.29,19.32,19.29,19.31,66400.0,13.9261,13.9478,13.9261,13.9406,66400.0
2013-05-24 14:20:00,19.31,19.31,19.3,19.3,32400.0,13.9406,13.9406,13.9333,13.9333,32400.0
2013-05-24 14:25:00,19.3,19.31,19.3,19.3,54400.0,13.9333,13.9406,13.9333,13.9333,54400.0
2013-05-24 14:30:00,19.3,19.31,19.29,19.29,28400.0,13.9333,13.9406,13.9261,13.9261,28400.0
2013-05-24 14:35:00,19.29,19.3,19.27,19.27,64400.0,13.9261,13.9333,13.9117,13.9117,64400.0
2013-05-24 14:40:00,19.27,19.29,19.27,19.29,38800.0,13.9117,13.9261,13.9117,13.9261,38800.0
2013-05-24 14:45:00,19.29,19.3,19.28,19.28,82800.0,13.9261,13.9333,13.9189,13.9189,82800.0
2013-05-24 14:50:00,19.28,19.29,19.28,19.29,30000.0,13.9189,13.9261,13.9189,13.9261,30000.0
2013-05-24 14:55:00,19.29,19.29,19.27,19.28,69600.0,13.9261,13.9261,13.9117,13.9189,69600.0
2013-05-24 15:00:00,19.28,19.29,19.28,19.29,21600.0,13.9189,13.9261,13.9189,13.9261,21600.0
2013-05-24 15:05:00,19.28,19.31,19.28,19.3,26400.0,13.9189,13.9406,13.9189,13.9333,26400.0
2013-05-24 15:10:00,19.31,19.31,19.3,19.31,23600.0,13.9406,13.9406,13.9333,13.9406,23600.0
2013-05-24 15:15:00,19.31,19.31,19.3,19.31,119200.0,13.9406,13.9406,13.9333,13.9406,119200.0
2013-05-24 15:20:00,19.31,19.32,19.31,19.31,46400.0,13.9406,13.9478,13.9406,13.9406,46400.0
2013-05-24 15:25:00,19.31,19.32,19.29,19.31,73600.0,13.9406,13.9478,13.9261,13.9406,73600.0
2013-05-24 15:30:00,19.31,19.31,19.29,19.3,38400.0,13.9406,13.9406,13.9261,13.9333,38400.0
2013-05-24 15:35:00,19.3,19.3,19.27,19.27,80000.0,13.9333,13.9333,13.9117,13.9117,80000.0
2013-05-24 15:40:00,19.27,19.28,19.27,19.27,109600.0,13.9117,13.9189,13.9117,13.9117,109600.0
2013-05-24 15:45:00,19.27,19.29,19.27,19.28,163200.0,13.9117,13.9261,13.9117,13.9189,163200.0
2013-05-24 15:50:00,19.28,19.3,19.27,19.3,162800.0,13.9189,13.9333,13.9117,13.9333,162800.0
2013-05-24 15:55:00,19.3,19.33,19.3,19.33,414000.0,13.9333,13.955,13.9333,13.955,414000.0
2013-05-28 09:30:00,19.4,19.4,19.28,19.32,288400.0,14.0055,14.0055,13.9189,13.9478,288400.0
2013-05-28 09:35:00,19.32,19.37,19.31,19.36,193600.0,13.9478,13.9839,13.9406,13.9767,193600.0
2013-05-28 09:40:00,19.36,19.4,19.34,19.35,158400.0,13.9767,14.0055,13.9622,13.9694,158400.0
2013-05-28 09:45:00,19.35,19.35,19.31,19.31,164800.0,13.9694,13.9694,13.9406,13.9406,164800.0
2013-05-28 09:50:00,19.32,19.32,19.28,19.31,90400.0,13.9478,13.9478,13.9189,13.9406,90400.0
2013-05-28 09:55:00,19.31,19.35,19.29,19.3,108400.0,13.9406,13.9694,13.9261,13.9333,108400.0
2013-05-28 10:00:00,19.3,19.37,19.3,19.37,189600.0,13.9333,13.9839,13.9333,13.9839,189600.0
2013-05-28 10:05:00,19.37,19.37,19.36,19.36,158400.0,13.9839,13.9839,13.9767,13.9767,158400.0
2013-05-28 10:10:00,19.37,19.38,19.36,19.36,131600.0,13.9839,13.9911,13.9767,13.9767,131600.0
2013-05-28 10:15:00,19.35,19.37,19.35,19.36,130800.0,13.9694,13.9839,13.9694,13.9767,130800.0
2013-05-28 10:20:00,19.36,19.38,19.36,19.38,72400.0,13.9767,13.9911,13.9767,13.9911,72400.0
2013-05-28 10:25:00,19.38,19.39,19.37,19.37,99600.0,13.9911,13.9983,13.9839,13.9839,99600.0
2013-05-28 10:30:00,19.37,19.38,19.36,19.38,120000.0,13.9839,13.9911,13.9767,13.9911,120000.0
2013-05-28 10:35:00,19.38,19.39,19.38,19.38,51600.0,13.9911,13.9983,13.9911,13.9911,51600.0
2013-05-28 10:40:00,19.38,19.4,19.37,19.37,74000.0,13.9911,14.0055,13.9839,13.9839,74000.0
2013-05-28 10:45:00,19.38,19.38,19.36,19.36,96000.0,13.9911,13.9911,13.9767,13.9767,96000.0
2013-05-28 10:50:00,19.36,19.36,19.35,19.36,42800.0,13.9767,13.9767,13.9694,13.9767,42800.0
2013-05-28 10:55:00,19.35,19.36,19.32,19.33,64800.0,13.9694,13.9767,13.9478,13.955,64800.0
2013-05-28 11:00:00,19.33,19.33,19.31,19.32,50800.0,13.955,13.955,13.9406,13.9478,50800.0
2013-05-28 11:05:00,19.32,19.33,19.31,19.32,111200.0,13.9478,13.955,13.9406,13.9478,111200.0
2013-05-28 11:10:00,19.32,19.33,19.31,19.32,147600.0,13.9478,13.955,13.9406,13.9478,147600.0
2013-05-28 11:15:00,19.33,19.33,19.32,19.33,68000.0,13.955,13.955,13.9478,13.955,68000.0
2013-05-28 11:20:00,19.33,19.33,19.29,19.29,52400.0,13.955,13.955,13.9261,13.9261,52400.0
2013-05-28 11:25:00,19.29,19.32,19.29,19.32,56000.0,13.9261,13.9478,13.9261,13.9478,56000.0
2013-05-28 11:30:00,19.32,19.33,19.32,19.32,72400.0,13.9478,13.955,13.9478,13.9478,72400.0
2013-05-28 11:35:00,19.32,19.32,19.3,19.3,51600.0,13.9478,13.9478,13.9333,13.9333,51600.0
2013-05-28 11:40:00,19.3,19.3,19.28,19.28,94800.0,13.9333,13.9333,13.9189,13.9189,94800.0
2013-05-28 11:45:00,19.28,19.29,19.27,19.27,91600.0,13.9189,13.9261,13.9117,13.9117,91600.0
2013-05-28 11:50:00,19.27,19.29,19.27,19.29,28800.0,13.9117,13.9261,13.9117,13.9261,28800.0
2013-05-28 11:55:00,19.29,19.29,19.26,19.27,79200.0,13.9261,13.9261,13.9045,13.9117,79200.0
2013-05-28 12:00:00,19.27,19.28,19.27,19.27,29600.0,13.9117,13.9189,13.9117,13.9117,29600.0
2013-05-28 12:05:00,19.28,19.28,19.27,19.27,25200.0,13.9189,13.9189,13.9117,13.9117,25200.0
2013-05-28 12:10:00,19.28,19.29,19.26,19.27,18400.0,13.9189,13.9261,13.9045,13.9117,18400.0
2013-05-28 12:15:00,19.26,19.26,19.25,19.25,26000.0,13.9045,13.9045,13.8972,13.8972,26000.0
2013-05-28 12:20:00,19.26,19.26,19.24,19.25,88000.0,13.9045,13.9045,13.89,13.8972,88000.0
2013-05-28 12:25:00,19.24,19.25,19.24,19.24,29200.0,13.89,13.8972,13.89,13.89,29200.0
2013-05-28 12:30:00,19.25,19.26,19.24,19.26,48400.0,13.8972,13.9045,13.89,13.9045,48400.0
2013-05-28 12:35:00,19.26,19.28,19.25,19.28,30000.0,13.9045,13.9189,13.8972,13.9189,30000.0
2013-05-28 12:40:00,19.28,19.28,19.26,19.27,59600.0,13.9189,13.9189,13.9045,13.9117,59600.0
2013-05-28 12:45:00,19.26,19.27,19.25,19.26,23600.0,13.9045,13.9117,13.8972,13.9045,23600.0
2013-05-28 12:50:00,19.25,19.25,19.23,19.24,40400.0,13.8972,13.8972,13.8828,13.89,40400.0
2013-05-28 12:55:00,19.24,19.24,19.22,19.24,57600.0,13.89,13.89,13.8756,13.89,57600.0
2013-05-28 13:00:00,19.23,19.24,19.21,19.24,42800.0,13.8828,13.89,13.8684,13.89,42800.0
2013-05-28 13:05:00,19.24,19.24,19.22,19.22,56000.0,13.89,13.89,13.8756,13.8756,56000.0
2013-05-28 13:10:00,19.23,19.24,19.22,19.23,32800.0,13.8828,13.89,13.8756,13.8828,32800.0
2013-05-28 13:15:00,19.23,19.24,19.22,19.23,36800.0,13.8828,13.89,13.8756,13.8828,36800.0
2013-05-28 13:20:00,19.23,19.23,19.21,19.22,43200.0,13.8828,13.8828,13.8684,13.8756,43200.0
2013-05-28 13:25:00,19.22,19.23,19.22,19.22,72400.0,13.8756,13.8828,13.8756,13.8756,72400.0
2013-05-28 13:30:00,19.22,19.22,19.19,19.2,58400.0,13.8756,13.8756,13.8539,13.8611,58400.0
2013-05-28 13:35:00,19.2,19.22,19.2,19.2,43600.0,13.8611,13.8756,13.8611,13.8611,43600.0
2013-05-28 13:40:00,19.2,19.2,19.19,19.2,68000.0,13.8611,13.8611,13.8539,13.8611,68000.0
2013-05-28 13:45:00,19.2,19.2,19.19,19.2,67600.0,13.8611,13.8611,13.8539,13.8611,67600.0
2013-05-28 13:50:00,19.2,19.2,19.18,19.18,51600.0,13.8611,13.8611,13.8467,13.8467,51600.0
2013-05-28 13:55:00,19.18,19.19,19.17,19.19,71200.0,13.8467,13.8539,13.8395,13.8539,71200.0
2013-05-28 14:00:00,19.19,19.19,19.18,19.18,76400.0,13.8539,13.8539,13.8467,13.8467,76400.0
2013-05-28 14:05:00,19.19,19.19,19.17,19.17,30800.0,13.8539,13.8539,13.8395,13.8395,30800.0
2013-05-28 14:10:00,19.17,19.18,19.16,19.16,77200.0,13.8395,13.8467,13.8323,13.8323,77200.0
2013-05-28 14:15:00,19.16,19.19,19.15,19.18,62000.0,13.8323,13.8539,13.825,13.8467,62000.0
2013-05-28 14:20:00,19.18,19.19,19.17,19.18,71200.0,13.8467,13.8539,13.8395,13.8467,71200.0
2013-05-28 14:25:00,19.18,19.18,19.17,19.18,80800.0,13.8467,13.8467,13.8395,13.8467,80800.0
2013-05-28 14:30:00,19.18,19.18,19.17,19.17,54800.0,13.8467,13.8467,13.8395,13.8395,54800.0
2013-05-28 14:35:00,19.17,19.18,19.16,19.16,56000.0,13.8395,13.8467,13.8323,13.8323,56000.0
2013-05-28 14:40:00,19.17,19.18,19.16,19.17,49200.0,13.8395,13.8467,13.8323,13.8395,49200.0
2013-05-28 14:45:00,19.17,19.18,19.16,19.17,44800.0,13.8395,13.8467,13.8323,13.8395,44800.0
2013-05-28 14:50:00,19.17,19.19,19.17,19.19,134400.0,13.8395,13.8539,13.8395,13.8539,134400.0
2013-05-28 14:55:00,19.19,19.19,19.16,19.17,61200.0,13.8539,13.8539,13.8323,13.8395,61200.0
2013-05-28 15:00:00,19.18,19.19,19.18,19.19,69200.0,13.8467,13.8539,13.8467,13.8539,69200.0
2013-05-28 15:05:00,19.19,19.2,19.18,19.2,74800.0,13.8539,13.8611,13.8467,13.8611,74800.0
2013-05-28 15:10:00,19.2,19.2,19.17,19.18,59200.0,13.8611,13.8611,13.8395,13.8467,59200.0
2013-05-28 15:15:00,19.18,19.2,19.17,19.18,79200.0,13.8467,13.8611,13.8395,13.8467,79200.0
2013-05-28 15:20:00,19.18,19.2,19.17,19.17,169600.0,13.8467,13.8611,13.8395,13.8395,169600.0
2013-05-28 15:25:00,19.17,19.17,19.15,19.16,140800.0,13.8395,13.8395,13.825,13.8323,140800.0
2013-05-28 15:30:00,19.16,19.2,19.16,19.18,60000.0,13.8323,13.8611,13.8323,13.8467,60000.0
2013-05-28 15:35:00,19.18,19.22,19.18,19.22,128000.0,13.8467,13.8756,13.8467,13.8756,128000.0
2013-05-28 15:40:00,19.22,19.24,19.21,19.24,138400.0,13.8756,13.89,13.8684,13.89,138400.0
2013-05-28 15:45:00,19.24,19.26,19.24,19.26,216800.0,13.89,13.9045,13.89,13.9045,216800.0
2013-05-28 15:50:00,19.25,19.26,19.25,19.25,245600.0,13.8972,13.9045,13.8972,13.8972,245600.0
2013-05-28 15:55:00,19.25,19.27,19.24,19.25,463200.0,13.8972,13.9117,13.89,13.8972,463200.0
2013-05-29 09:30:00,19.16,19.18,19.0,19.05,272800.0,13.8323,13.8467,13.7168,13.7529,272800.0
2013-05-29 09:35:00,19.06,19.09,19.04,19.06,204000.0,13.7601,13.7817,13.7456,13.7601,204000.0
2013-05-29 09:40:00,19.06,19.07,18.93,18.99,243600.0,13.7601,13.7673,13.6662,13.7095,243600.0
2013-05-29 09:45:00,18.99,19.03,18.98,18.99,111600.0,13.7095,13.7384,13.7023,13.7095,111600.0
2013-05-29 09:50:00,18.99,19.01,18.96,18.97,162800.0,13.7095,13.724,13.6879,13.6951,162800.0
2013-05-29 09:55:00,18.96,18.99,18.96,18.98,121200.0,13.6879,13.7095,13.6879,13.7023,121200.0
2013-05-29 10:00:00,18.99,19.04,18.97,19.03,270000.0,13.7095,13.7456,13.6951,13.7384,270000.0
2013-05-29 10:05:00,19.03,19.03,19.01,19.03,78800.0,13.7384,13.7384,13.724,13.7384,78800.0
2013-05-29 10:10:00,19.02,19.03,18.99,19.02,90000.0,13.7312,13.7384,13.7095,13.7312,90000.0
2013-05-29 10:15:00,19.02,19.05,19.01,19.04,64000.0,13.7312,13.7529,13.724,13.7456,64000.0
2013-05-29 10:20:00,19.04,19.04,18.97,18.98,148800.0,13.7456,13.7456,13.6951,13.7023,148800.0
2013-05-29 10:25:00,18.99,18.99,18.96,18.97,87200.0,13.7095,13.7095,13.6879,13.6951,87200.0
2013-05-29 10:30:00,18.96,18.96,18.94,18.96,144000.0,13.6879,13.6879,13.6734,13.6879,144000.0
2013-05-29 10:35:00,18.97,18.97,18.93,18.95,163600.0,13.6951,13.6951,13.6662,13.6807,163600.0
2013-05-29 10:40:00,18.95,18.95,18.92,18.94,81200.0,13.6807,13.6807,13.659,13.6734,81200.0
2013-05-29 10:45:00,18.94,18.94,18.86,18.86,276800.0,13.6734,13.6734,13.6157,13.6157,276800.0
2013-05-29 10:50:00,18.86,18.9,18.86,18.86,117600.0,13.6157,13.6446,13.6157,13.6157,117600.0
2013-05-29 10:55:00,18.87,18.88,18.83,18.83,119200.0,13.6229,13.6301,13.594,13.594,119200.0
2013-05-29 11:00:00,18.84,18.85,18.81,18.82,120000.0,13.6012,13.6085,13.5796,13.5868,120000.0
2013-05-29 11:05:00,18.81,18.86,18.81,18.84,94000.0,13.5796,13.6157,13.5796,13.6012,94000.0
2013-05-29 11:10:00,18.84,18.86,18.84,18.86,45200.0,13.6012,13.6157,13.6012,13.6157,45200.0
2013-05-29 11:15:00,18.86,18.86,18.83,18.86,128800.0,13.6157,13.6157,13.594,13.6157,128800.0
2013-05-29 11:20:00,18.86,18.87,18.86,18.86,142000.0,13.6157,13.6229,13.6157,13.6157,142000.0
2013-05-29 11:25:00,18.86,18.86,18.83,18.83,106800.0,13.6157,13.6157,13.594,13.594,106800.0
2013-05-29 11:30:00,18.83,18.84,18.8,18.8,141600.0,13.594,13.6012,13.5724,13.5724,141600.0
2013-05-29 11:35:00,18.8,18.8,18.72,18.73,389200.0,13.5724,13.5724,13.5146,13.5218,389200.0
2013-05-29 11:40:00,18.73,18.75,18.72,18.74,183200.0,13.5218,13.5363,13.5146,13.5291,183200.0
2013-05-29 11:45:00,18.75,18.77,18.74,18.76,180800.0,13.5363,13.5507,13.5291,13.5435,180800.0
2013-05-29 11:50:00,18.76,18.78,18.76,18.78,90400.0,13.5435,13.5579,13.5435,13.5579,90400.0
2013-05-29 11:55:00,18.78,18.79,18.77,18.77,59200.0,13.5579,13.5652,13.5507,13.5507,59200.0
2013-05-29 12:00:00,18.77,18.79,18.76,18.76,85600.0,13.5507,13.5652,13.5435,13.5435,85600.0
2013-05-29 12:05:00,18.76,18.76,18.74,18.75,52800.0,13.5435,13.5435,13.5291,13.5363,52800.0
2013-05-29 12:10:00,18.75,18.76,18.74,18.75,61600.0,13.5363,13.5435,13.5291,13.5363,61600.0
2013-05-29 12:15:00,18.75,18.83,18.75,18.82,124800.0,13.5363,13.594,13.5363,13.5868,124800.0
2013-05-29 12:20:00,18.82,18.83,18.8,18.8,47600.0,13.5868,13.594,13.5724,13.5724,47600.0
2013-05-29 12:25:00,18.8,18.82,18.79,18.81,71600.0,13.5724,13.5868,13.5652,13.5796,71600.0
2013-05-29 12:30:00,18.81,18.82,18.8,18.8,92400.0,13.5796,13.5868,13.5724,13.5724,92400.0
2013-05-29 12:35:00,18.8,18.8,18.77,18.79,93600.0,13.5724,13.5724,13.5507,13.5652,93600.0
2013-05-29 12:40:00,18.79,18.82,18.79,18.8,40400.0,13.5652,13.5868,13.5652,13.5724,40400.0
2013-05-29 12:45:00,18.81,18.83,18.8,18.8,33600.0,13.5796,13.594,13.5724,13.5724,33600.0
2013-05-29 12:50:00,18.81,18.82,18.8,18.8,50400.0,13.5796,13.5868,13.5724,13.5724,50400.0
2013-05-29 12:55:00,18.8,18.83,18.8,18.83,29600.0,13.5724,13.594,13.5724,13.594,29600.0
2013-05-29 13:00:00,18.83,18.84,18.82,18.83,69200.0,13.594,13.6012,13.5868,13.594,69200.0
2013-05-29 13:05:00,18.83,18.89,18.83,18.88,70000.0,13.594,13.6373,13.594,13.6301,70000.0
2013-05-29 13:10:00,18.88,18.9,18.88,18.9,50800.0,13.6301,13.6446,13.6301,13.6446,50800.0
2013-05-29 13:15:00,18.9,18.92,18.89,18.92,32400.0,13.6446,13.659,13.6373,13.659,32400.0
2013-05-29 13:20:00,18.92,18.95,18.92,18.95,65600.0,13.659,13.6807,13.659,13.6807,65600.0
2013-05-29 13:25:00,18.95,18.97,18.94,18.96,60800.0,13.6807,13.6951,13.6734,13.6879,60800.0
2013-05-29 13:30:00,18.96,18.96,18.93,18.93,86000.0,13.6879,13.6879,13.6662,13.6662,86000.0
2013-05-29 13:35:00,18.93,18.95,18.91,18.93,89600.0,13.6662,13.6807,13.6518,13.6662,89600.0
2013-05-29 13:40:00,18.93,18.95,18.93,18.94,87200.0,13.6662,13.6807,13.6662,13.6734,87200.0
2013-05-29 13:45:00,18.95,18.95,18.93,18.94,84800.0,13.6807,13.6807,13.6662,13.6734,84800.0
2013-05-29 13:50:00,18.94,18.95,18.93,18.93,42400.0,13.6734,13.6807,13.6662,13.6662,42400.0
2013-05-29 13:55:00,18.93,18.96,18.93,18.95,56800.0,13.6662,13.6879,13.6662,13.6807,56800.0
2013-05-29 14:00:00,18.95,18.95,18.93,18.95,54800.0,13.6807,13.6807,13.6662,13.6807,54800.0
2013-05-29 14:05:00,18.95,18.97,18.95,18.96,58800.0,13.6807,13.6951,13.6807,13.6879,58800.0
2013-05-29 14:10:00,18.96,18.97,18.94,18.94,64000.0,13.6879,13.6951,13.6734,13.6734,64000.0
2013-05-29 14:15:00,18.95,18.96,18.94,18.94,66800.0,13.6807,13.6879,13.6734,13.6734,66800.0
2013-05-29 14:20:00,18.95,18.96,18.95,18.96,69200.0,13.6807,13.6879,13.6807,13.6879,69200.0
2013-05-29 14:25:00,18.96,18.96,18.92,18.92,71600.0,13.6879,13.6879,13.659,13.659,71600.0
2013-05-29 14:30:00,18.92,18.93,18.91,18.93,49200.0,13.659,13.6662,13.6518,13.6662,49200.0
2013-05-29 14:35:00,18.93,18.93,18.91,18.93,71600.0,13.6662,13.6662,13.6518,13.6662,71600.0
2013-05-29 14:40:00,18.93,18.97,18.92,18.96,62800.0,13.6662,13.6951,13.659,13.6879,62800.0
2013-05-29 14:45:00,18.96,18.98,18.94,18.96,80400.0,13.6879,13.7023,13.6734,13.6879,80400.0
2013-05-29 14:50:00,18.96,18.96,18.92,18.93,73200.0,13.6879,13.6879,13.659,13.6662,73200.0
2013-05-29 14:55:00,18.93,18.96,18.93,18.93,92000.0,13.6662,13.6879,13.6662,13.6662,92000.0
2013-05-29 15:00:00,18.92,18.94,18.92,18.94,49200.0,13.659,13.6734,13.659,13.6734,49200.0
2013-05-29 15:05:00,18.94,18.94,18.92,18.92,70800.0,13.6734,13.6734,13.659,13.659,70800.0
2013-05-29 15:10:00,18.93,18.96,18.92,18.94,74000.0,13.6662,13.6879,13.659,13.6734,74000.0
2013-05-29 15:15:00,18.94,18.95,18.93,18.93,63600.0,13.6734,13.6807,13.6662,13.6662,63600.0
2013-05-29 15:20:00,18.93,18.96,18.93,18.95,57200.0,13.6662,13.6879,13.6662,13.6807,57200.0
2013-05-29 15:25:00,18.95,18.96,18.95,18.95,57200.0,13.6807,13.6879,13.6807,13.6807,57200.0
2013-05-29 15:30:00,18.95,18.98,18.95,18.98,68800.0,13.6807,13.7023,13.6807,13.7023,68800.0
2013-05-29 15:35:00,18.97,18.98,18.96,18.97,156800.0,13.6951,13.7023,13.6879,13.6951,156800.0
2013-05-29 15:40:00,18.97,18.97,18.96,18.96,144400.0,13.6951,13.6951,13.6879,13.6879,144400.0
2013-05-29 15:45:00,18.95,18.96,18.92,18.93,245600.0,13.6807,13.6879,13.659,13.6662,245600.0
2013-05-29 15:50:00,18.93,18.93,18.9,18.92,203600.0,13.6662,13.6662,13.6446,13.659,203600.0
2013-05-29 15:55:00,18.92,18.98,18.91,18.93,1037200.0,13.659,13.7023,13.6518,13.6662,1037200.0
2013-05-30 09:30:00,18.89,19.08,18.78,19.07,302400.0,13.7562,13.8946,13.6761,13.8873,302400.0
2013-05-30 09:35:00,19.06,19.1,19.0,19.08,197200.0,13.88,13.9092,13.8363,13.8946,197200.0
2013-05-30 09:40:00,19.09,19.15,19.08,19.12,156400.0,13.9019,13.9456,13.8946,13.9237,156400.0
2013-05-30 09:45:00,19.12,19.2,19.11,19.17,115200.0,13.9237,13.982,13.9164,13.9601,115200.0
2013-05-30 09:50:00,19.17,19.21,19.15,19.16,142800.0,13.9601,13.9893,13.9456,13.9528,142800.0
2013-05-30 09:55:00,19.16,19.24,19.14,19.23,112800.0,13.9528,14.0111,13.9383,14.0038,112800.0
2013-05-30 10:00:00,19.23,19.24,19.18,19.2,142000.0,14.0038,14.0111,13.9674,13.982,142000.0
2013-05-30 10:05:00,19.2,19.21,19.17,19.2,192800.0,13.982,13.9893,13.9601,13.982,192800.0
2013-05-30 10:10:00,19.19,19.2,19.15,19.15,126800.0,13.9747,13.982,13.9456,13.9456,126800.0
2013-05-30 10:15:00,19.15,19.18,19.1,19.12,183600.0,13.9456,13.9674,13.9092,13.9237,183600.0
2013-05-30 10:20:00,19.13,19.15,19.11,19.11,314400.0,13.931,13.9456,13.9164,13.9164,314400.0
2013-05-30 10:25:00,19.12,19.13,19.07,19.08,120000.0,13.9237,13.931,13.8873,13.8946,120000.0
2013-05-30 10:30:00,19.09,19.12,19.07,19.07,187200.0,13.9019,13.9237,13.8873,13.8873,187200.0
2013-05-30 10:35:00,19.08,19.1,19.08,19.08,56400.0,13.8946,13.9092,13.8946,13.8946,56400.0
2013-05-30 10:40:00,19.08,19.1,19.08,19.09,66400.0,13.8946,13.9092,13.8946,13.9019,66400.0
2013-05-30 10:45:00,19.09,19.09,19.07,19.08,95200.0,13.9019,13.9019,13.8873,13.8946,95200.0
2013-05-30 10:50:00,19.08,19.08,19.06,19.07,89600.0,13.8946,13.8946,13.88,13.8873,89600.0
2013-05-30 10:55:00,19.08,19.11,19.07,19.1,190800.0,13.8946,13.9164,13.8873,13.9092,190800.0
2013-05-30 11:00:00,19.1,19.11,19.08,19.09,88800.0,13.9092,13.9164,13.8946,13.9019,88800.0
2013-05-30 11:05:00,19.09,19.09,19.07,19.08,86400.0,13.9019,13.9019,13.8873,13.8946,86400.0
2013-05-30 11:10:00,19.07,19.09,19.07,19.08,69200.0,13.8873,13.9019,13.8873,13.8946,69200.0
2013-05-30 11:15:00,19.08,19.09,19.07,19.08,68000.0,13.8946,13.9019,13.8873,13.8946,68000.0
2013-05-30 11:20:00,19.08,19.09,19.07,19.09,80400.0,13.8946,13.9019,13.8873,13.9019,80400.0
2013-05-30 11:25:00,19.09,19.09,19.07,19.09,53200.0,13.9019,13.9019,13.8873,13.9019,53200.0
2013-05-30 11:30:00,19.09,19.13,19.08,19.1,136000.0,13.9019,13.931,13.8946,13.9092,136000.0
2013-05-30 11:35:00,19.11,19.11,19.08,19.1,81600.0,13.9164,13.9164,13.8946,13.9092,81600.0
2013-05-30 11:40:00,19.1,19.1,19.08,19.08,54400.0,13.9092,13.9092,13.8946,13.8946,54400.0
2013-05-30 11:45:00,19.07,19.08,19.06,19.07,96000.0,13.8873,13.8946,13.88,13.8873,96000.0
2013-05-30 11:50:00,19.07,19.07,19.06,19.07,56000.0,13.8873,13.8873,13.88,13.8873,56000.0
2013-05-30 11:55:00,19.07,19.09,19.07,19.08,62400.0,13.8873,13.9019,13.8873,13.8946,62400.0
2013-05-30 12:00:00,19.08,19.09,19.07,19.08,69200.0,13.8946,13.9019,13.8873,13.8946,69200.0
2013-05-30 12:05:00,19.08,19.09,19.07,19.08,94000.0,13.8946,13.9019,13.8873,13.8946,94000.0
2013-05-30 12:10:00,19.08,19.08,19.06,19.07,26800.0,13.8946,13.8946,13.88,13.8873,26800.0
2013-05-30 12:15:00,19.07,19.07,19.05,19.07,36000.0,13.8873,13.8873,13.8727,13.8873,36000.0
2013-05-30 12:20:00,19.07,19.07,19.05,19.06,14400.0,13.8873,13.8873,13.8727,13.88,14400.0
2013-05-30 12:25:00,19.06,19.07,19.06,19.06,38000.0,13.88,13.8873,13.88,13.88,38000.0
2013-05-30 12:30:00,19.06,19.06,19.04,19.04,37600.0,13.88,13.88,13.8655,13.8655,37600.0
2013-05-30 12:35:00,19.04,19.04,19.03,19.03,31200.0,13.8655,13.8655,13.8582,13.8582,31200.0
2013-05-30 12:40:00,19.02,19.03,19.02,19.03,50800.0,13.8509,13.8582,13.8509,13.8582,50800.0
2013-05-30 12:45:00,19.03,19.03,19.02,19.02,24000.0,13.8582,13.8582,13.8509,13.8509,24000.0
2013-05-30 12:50:00,19.03,19.03,19.01,19.02,22800.0,13.8582,13.8582,13.8436,13.8509,22800.0
2013-05-30 12:55:00,19.02,19.04,19.02,19.04,23200.0,13.8509,13.8655,13.8509,13.8655,23200.0
2013-05-30 13:00:00,19.04,19.05,19.02,19.02,68800.0,13.8655,13.8727,13.8509,13.8509,68800.0
2013-05-30 13:05:00,19.02,19.03,19.02,19.02,21200.0,13.8509,13.8582,13.8509,13.8509,21200.0
2013-05-30 13:10:00,19.02,19.03,19.01,19.03,30400.0,13.8509,13.8582,13.8436,13.8582,30400.0
2013-05-30 13:15:00,19.03,19.03,19.02,19.02,28000.0,13.8582,13.8582,13.8509,13.8509,28000.0
2013-05-30 13:20:00,19.03,19.03,19.02,19.02,23600.0,13.8582,13.8582,13.8509,13.8509,23600.0
2013-05-30 13:25:00,19.03,19.03,19.01,19.03,38800.0,13.8582,13.8582,13.8436,13.8582,38800.0
2013-05-30 13:30:00,19.03,19.04,19.02,19.03,69600.0,13.8582,13.8655,13.8509,13.8582,69600.0
2013-05-30 13:35:00,19.03,19.03,19.02,19.03,15200.0,13.8582,13.8582,13.8509,13.8582,15200.0
2013-05-30 13:40:00,19.03,19.04,19.03,19.03,32000.0,13.8582,13.8655,13.8582,13.8582,32000.0
2013-05-30 13:45:00,19.04,19.06,19.04,19.05,65200.0,13.8655,13.88,13.8655,13.8727,65200.0
2013-05-30 13:50:00,19.06,19.06,19.04,19.04,44400.0,13.88,13.88,13.8655,13.8655,44400.0
2013-05-30 13:55:00,19.04,19.05,19.03,19.03,30800.0,13.8655,13.8727,13.8582,13.8582,30800.0
2013-05-30 14:00:00,19.04,19.06,19.04,19.06,173200.0,13.8655,13.88,13.8655,13.88,173200.0
2013-05-30 14:05:00,19.06,19.07,19.05,19.06,70000.0,13.88,13.8873,13.8727,13.88,70000.0
2013-05-30 14:10:00,19.06,19.07,19.05,19.05,47200.0,13.88,13.8873,13.8727,13.8727,47200.0
2013-05-30 14:15:00,19.06,19.07,19.05,19.05,58800.0,13.88,13.8873,13.8727,13.8727,58800.0
2013-05-30 14:20:00,19.05,19.06,19.05,19.06,42000.0,13.8727,13.88,13.8727,13.88,42000.0
2013-05-30 14:25:00,19.06,19.07,19.05,19.07,42000.0,13.88,13.8873,13.8727,13.8873,42000.0
2013-05-30 14:30:00,19.07,19.07,19.05,19.05,74000.0,13.8873,13.8873,13.8727,13.8727,74000.0
2013-05-30 14:35:00,19.05,19.07,19.05,19.06,58800.0,13.8727,13.8873,13.8727,13.88,58800.0
2013-05-30 14:40:00,19.06,19.06,19.05,19.05,30800.0,13.88,13.88,13.8727,13.8727,30800.0
2013-05-30 14:45:00,19.05,19.05,19.05,19.05,53600.0,13.8727,13.8727,13.8727,13.8727,53600.0
2013-05-30 14:50:00,19.05,19.08,19.05,19.08,76000.0,13.8727,13.8946,13.8727,13.8946,76000.0
2013-05-30 14:55:00,19.08,19.09,19.06,19.06,52000.0,13.8946,13.9019,13.88,13.88,52000.0
2013-05-30 15:00:00,19.07,19.07,19.05,19.05,26000.0,13.8873,13.8873,13.8727,13.8727,26000.0
2013-05-30 15:05:00,19.05,19.05,19.04,19.05,33600.0,13.8727,13.8727,13.8655,13.8727,33600.0
2013-05-30 15:10:00,19.05,19.05,19.03,19.03,42800.0,13.8727,13.8727,13.8582,13.8582,42800.0
2013-05-30 15:15:00,19.04,19.05,19.03,19.04,49600.0,13.8655,13.8727,13.8582,13.8655,49600.0
2013-05-30 15:20:00,19.04,19.05,19.01,19.01,43600.0,13.8655,13.8727,13.8436,13.8436,43600.0
2013-05-30 15:25:00,19.01,19.02,19.0,19.0,91600.0,13.8436,13.8509,13.8363,13.8363,91600.0
2013-05-30 15:30:00,19.0,19.01,18.97,18.97,94800.0,13.8363,13.8436,13.8145,13.8145,94800.0
2013-05-30 15:35:00,18.98,18.99,18.97,18.98,78400.0,13.8218,13.8291,13.8145,13.8218,78400.0
2013-05-30 15:40:00,18.98,18.99,18.95,18.95,71600.0,13.8218,13.8291,13.7999,13.7999,71600.0
2013-05-30 15:45:00,18.95,18.97,18.94,18.95,133200.0,13.7999,13.8145,13.7926,13.7999,133200.0
2013-05-30 15:50:00,18.95,18.96,18.93,18.93,220000.0,13.7999,13.8072,13.7854,13.7854,220000.0
2013-05-30 15:55:00,18.93,18.93,18.91,18.93,366400.0,13.7854,13.7854,13.7708,13.7854,366400.0
2013-05-31 09:30:00,18.85,18.91,18.83,18.88,125200.0,13.7271,13.7708,13.7125,13.7489,125200.0
2013-05-31 09:35:00,18.85,18.91,18.84,18.87,49200.0,13.7271,13.7708,13.7198,13.7417,49200.0
2013-05-31 09:40:00,18.86,19.0,18.86,18.95,279600.0,13.7344,13.8363,13.7344,13.7999,279600.0
2013-05-31 09:45:00,18.95,19.01,18.93,18.98,47600.0,13.7999,13.8436,13.7854,13.8218,47600.0
2013-05-31 09:50:00,18.98,19.0,18.96,18.98,61200.0,13.8218,13.8363,13.8072,13.8218,61200.0
2013-05-31 09:55:00,18.99,19.0,18.95,18.99,71200.0,13.8291,13.8363,13.7999,13.8291,71200.0
2013-05-31 10:00:00,19.0,19.01,18.98,18.98,77200.0,13.8363,13.8436,13.8218,13.8218,77200.0
2013-05-31 10:05:00,18.98,19.02,18.96,18.96,145200.0,13.8218,13.8509,13.8072,13.8072,145200.0
2013-05-31 10:10:00,18.96,18.97,18.93,18.96,150000.0,13.8072,13.8145,13.7854,13.8072,150000.0
2013-05-31 10:15:00,18.95,18.99,18.94,18.98,54800.0,13.7999,13.8291,13.7926,13.8218,54800.0
2013-05-31 10:20:00,18.98,18.98,18.94,18.97,143600.0,13.8218,13.8218,13.7926,13.8145,143600.0
2013-05-31 10:25:00,18.97,18.99,18.95,18.98,100000.0,13.8145,13.8291,13.7999,13.8218,100000.0
2013-05-31 10:30:00,18.98,19.04,18.97,19.02,63600.0,13.8218,13.8655,13.8145,13.8509,63600.0
2013-05-31 10:35:00,19.02,19.06,19.02,19.05,76400.0,13.8509,13.88,13.8509,13.8727,76400.0
2013-05-31 10:40:00,19.05,19.07,19.04,19.06,140000.0,13.8727,13.8873,13.8655,13.88,140000.0
2013-05-31 10:45:00,19.05,19.11,19.05,19.1,90000.0,13.8727,13.9164,13.8727,13.9092,90000.0
2013-05-31 10:50:00,19.11,19.13,19.07,19.07,82800.0,13.9164,13.931,13.8873,13.8873,82800.0
2013-05-31 10:55:00,19.08,19.11,19.08,19.1,63200.0,13.8946,13.9164,13.8946,13.9092,63200.0
2013-05-31 11:00:00,19.1,19.12,19.09,19.12,72000.0,13.9092,13.9237,13.9019,13.9237,72000.0
2013-05-31 11:05:00,19.12,19.18,19.11,19.17,150400.0,13.9237,13.9674,13.9164,13.9601,150400.0
2013-05-31 11:10:00,19.17,19.22,19.16,19.2,120800.0,13.9601,13.9965,13.9528,13.982,120800.0
2013-05-31 11:15:00,19.2,19.27,19.2,19.27,138800.0,13.982,14.033,13.982,14.033,138800.0
2013-05-31 11:20:00,19.26,19.28,19.23,19.28,125200.0,14.0257,14.0402,14.0038,14.0402,125200.0
2013-05-31 11:25:00,19.27,19.28,19.24,19.25,77600.0,14.033,14.0402,14.0111,14.0184,77600.0
2013-05-31 11:30:00,19.24,19.25,19.2,19.2,88400.0,14.0111,14.0184,13.982,13.982,88400.0
2013-05-31 11:35:00,19.2,19.24,19.2,19.22,84400.0,13.982,14.0111,13.982,13.9965,84400.0
2013-05-31 11:40:00,19.22,19.23,19.19,19.21,50000.0,13.9965,14.0038,13.9747,13.9893,50000.0
2013-05-31 11:45:00,19.21,19.22,19.18,19.18,38000.0,13.9893,13.9965,13.9674,13.9674,38000.0
2013-05-31 11:50:00,19.18,19.21,19.18,19.21,169200.0,13.9674,13.9893,13.9674,13.9893,169200.0
2013-05-31 11:55:00,19.2,19.2,19.17,19.18,56000.0,13.982,13.982,13.9601,13.9674,56000.0
2013-05-31 12:00:00,19.18,19.18,19.13,19.15,31200.0,13.9674,13.9674,13.931,13.9456,31200.0
2013-05-31 12:05:00,19.14,19.14,19.11,19.12,44000.0,13.9383,13.9383,13.9164,13.9237,44000.0
2013-05-31 12:10:00,19.11,19.12,19.11,19.11,47600.0,13.9164,13.9237,13.9164,13.9164,47600.0
2013-05-31 12:15:00,19.11,19.11,19.09,19.1,36800.0,13.9164,13.9164,13.9019,13.9092,36800.0
2013-05-31 12:20:00,19.1,19.13,19.09,19.13,40800.0,13.9092,13.931,13.9019,13.931,40800.0
2013-05-31 12:25:00,19.13,19.16,19.13,19.14,41600.0,13.931,13.9528,13.931,13.9383,41600.0
2013-05-31 12:30:00,19.14,19.14,19.11,19.14,13600.0,13.9383,13.9383,13.9164,13.9383,13600.0
2013-05-31 12:35:00,19.14,19.14,19.11,19.11,11600.0,13.9383,13.9383,13.9164,13.9164,11600.0
2013-05-31 12:40:00,19.12,19.13,19.11,19.12,27600.0,13.9237,13.931,13.9164,13.9237,27600.0
2013-05-31 12:45:00,19.11,19.13,19.11,19.12,29600.0,13.9164,13.931,13.9164,13.9237,29600.0
2013-05-31 12:50:00,19.12,19.13,19.11,19.11,26400.0,13.9237,13.931,13.9164,13.9164,26400.0
2013-05-31 12:55:00,19.11,19.11,19.08,19.09,44400.0,13.9164,13.9164,13.8946,13.9019,44400.0
2013-05-31 13:00:00,19.09,19.12,19.08,19.11,56000.0,13.9019,13.9237,13.8946,13.9164,56000.0
2013-05-31 13:05:00,19.11,19.13,19.11,19.12,32800.0,13.9164,13.931,13.9164,13.9237,32800.0
2013-05-31 13:10:00,19.11,19.13,19.11,19.13,53200.0,13.9164,13.931,13.9164,13.931,53200.0
2013-05-31 13:15:00,19.12,19.14,19.12,19.13,60800.0,13.9237,13.9383,13.9237,13.931,60800.0
2013-05-31 13:20:00,19.13,19.13,19.11,19.12,18800.0,13.931,13.931,13.9164,13.9237,18800.0
2013-05-31 13:25:00,19.12,19.14,19.12,19.13,31200.0,13.9237,13.9383,13.9237,13.931,31200.0
2013-05-31 13:30:00,19.13,19.14,19.11,19.14,48000.0,13.931,13.9383,13.9164,13.9383,48000.0
2013-05-31 13:35:00,19.14,19.16,19.13,19.13,86800.0,13.9383,13.9528,13.931,13.931,86800.0
2013-05-31 13:40:00,19.13,19.14,19.12,19.13,98800.0,13.931,13.9383,13.9237,13.931,98800.0
2013-05-31 13:45:00,19.13,19.13,19.1,19.12,94800.0,13.931,13.931,13.9092,13.9237,94800.0
2013-05-31 13:50:00,19.12,19.13,19.11,19.11,39200.0,13.9237,13.931,13.9164,13.9164,39200.0
2013-05-31 13:55:00,19.11,19.11,19.09,19.11,30400.0,13.9164,13.9164,13.9019,13.9164,30400.0
2013-05-31 14:00:00,19.11,19.11,19.09,19.11,43600.0,13.9164,13.9164,13.9019,13.9164,43600.0
2013-05-31 14:05:00,19.11,19.12,19.1,19.12,40400.0,13.9164,13.9237,13.9092,13.9237,40400.0
2013-05-31 14:10:00,19.12,19.12,19.09,19.1,55600.0,13.9237,13.9237,13.9019,13.9092,55600.0
2013-05-31 14:15:00,19.1,19.13,19.1,19.13,30000.0,13.9092,13.931,13.9092,13.931,30000.0
2013-05-31 14:20:00,19.13,19.14,19.12,19.14,65200.0,13.931,13.9383,13.9237,13.9383,65200.0
2013-05-31 14:25:00,19.14,19.14,19.1,19.1,18800.0,13.9383,13.9383,13.9092,13.9092,18800.0
2013-05-31 14:30:00,19.1,19.1,19.07,19.08,39200.0,13.9092,13.9092,13.8873,13.8946,39200.0
2013-05-31 14:35:00,19.08,19.08,19.04,19.04,44400.0,13.8946,13.8946,13.8655,13.8655,44400.0
2013-05-31 14:40:00,19.05,19.05,19.02,19.03,53600.0,13.8727,13.8727,13.8509,13.8582,53600.0
2013-05-31 14:45:00,19.02,19.03,19.0,19.0,46000.0,13.8509,13.8582,13.8363,13.8363,46000.0
2013-05-31 14:50:00,19.01,19.02,18.99,18.99,80800.0,13.8436,13.8509,13.8291,13.8291,80800.0
2013-05-31 14:55:00,18.98,18.98,18.96,18.96,105600.0,13.8218,13.8218,13.8072,13.8072,105600.0
2013-05-31 15:00:00,18.96,19.0,18.96,19.0,68000.0,13.8072,13.8363,13.8072,13.8363,68000.0
2013-05-31 15:05:00,19.0,19.01,18.99,19.0,40400.0,13.8363,13.8436,13.8291,13.8363,40400.0
2013-05-31 15:10:00,19.0,19.0,18.98,19.0,90800.0,13.8363,13.8363,13.8218,13.8363,90800.0
2013-05-31 15:15:00,19.0,19.01,18.98,18.99,81600.0,13.8363,13.8436,13.8218,13.8291,81600.0
2013-05-31 15:20:00,18.99,19.04,18.99,19.02,71600.0,13.8291,13.8655,13.8291,13.8509,71600.0
2013-05-31 15:25:00,19.01,19.03,18.98,18.98,91600.0,13.8436,13.8582,13.8218,13.8218,91600.0
2013-05-31 15:30:00,18.98,18.99,18.93,18.96,131200.0,13.8218,13.8291,13.7854,13.8072,131200.0
2013-05-31 15:35:00,18.96,18.98,18.96,18.97,113200.0,13.8072,13.8218,13.8072,13.8145,113200.0
2013-05-31 15:40:00,18.96,18.98,18.96,18.96,142800.0,13.8072,13.8218,13.8072,13.8072,142800.0
2013-05-31 15:45:00,18.96,18.97,18.94,18.95,401200.0,13.8072,13.8145,13.7926,13.7999,401200.0
2013-05-31 15:50:00,18.94,18.95,18.94,18.94,308000.0,13.7926,13.7999,13.7926,13.7926,308000.0
2013-05-31 15:55:00,18.95,18.95,18.9,18.91,1031600.0,13.7999,13.7999,13.7635,13.7708,1031600.0
2013-06-03 09:30:00,18.92,18.93,18.8,18.85,174800.0,13.7781,13.7854,13.6907,13.7271,174800.0
2013-06-03 09:35:00,18.83,18.84,18.7,18.72,106400.0,13.7125,13.7198,13.6179,13.6324,106400.0
2013-06-03 09:40:00,18.73,18.75,18.73,18.75,38000.0,13.6397,13.6543,13.6397,13.6543,38000.0
2013-06-03 09:45:00,18.75,18.81,18.73,18.77,170800.0,13.6543,13.698,13.6397,13.6688,170800.0
2013-06-03 09:50:00,18.78,18.85,18.78,18.84,92000.0,13.6761,13.7271,13.6761,13.7198,92000.0
2013-06-03 09:55:00,18.84,18.86,18.79,18.8,95200.0,13.7198,13.7344,13.6834,13.6907,95200.0
2013-06-03 10:00:00,18.79,18.94,18.79,18.91,149600.0,13.6834,13.7926,13.6834,13.7708,149600.0
2013-06-03 10:05:00,18.9,19.0,18.88,18.96,224400.0,13.7635,13.8363,13.7489,13.8072,224400.0
2013-06-03 10:10:00,18.96,19.16,18.96,19.15,238800.0,13.8072,13.9528,13.8072,13.9456,238800.0
2013-06-03 10:15:00,19.14,19.15,19.02,19.06,156800.0,13.9383,13.9456,13.8509,13.88,156800.0
2013-06-03 10:20:00,19.06,19.1,19.03,19.07,70000.0,13.88,13.9092,13.8582,13.8873,70000.0
2013-06-03 10:25:00,19.08,19.08,19.0,19.05,68000.0,13.8946,13.8946,13.8363,13.8727,68000.0
2013-06-03 10:30:00,19.05,19.07,18.99,19.0,102800.0,13.8727,13.8873,13.8291,13.8363,102800.0
2013-06-03 10:35:00,18.99,19.06,18.98,19.05,109600.0,13.8291,13.88,13.8218,13.8727,109600.0
2013-06-03 10:40:00,19.05,19.07,18.98,19.06,90800.0,13.8727,13.8873,13.8218,13.88,90800.0
2013-06-03 10:45:00,19.06,19.12,19.05,19.11,171200.0,13.88,13.9237,13.8727,13.9164,171200.0
2013-06-03 10:50:00,19.11,19.2,19.1,19.2,124400.0,13.9164,13.982,13.9092,13.982,124400.0
2013-06-03 10:55:00,19.2,19.21,19.16,19.2,156800.0,13.982,13.9893,13.9528,13.982,156800.0
2013-06-03 11:00:00,19.2,19.22,19.15,19.16,431200.0,13.982,13.9965,13.9456,13.9528,431200.0
2013-06-03 11:05:00,19.16,19.21,19.13,19.17,206400.0,13.9528,13.9893,13.931,13.9601,206400.0
2013-06-03 11:10:00,19.16,19.17,19.15,19.16,71200.0,13.9528,13.9601,13.9456,13.9528,71200.0
2013-06-03 11:15:00,19.16,19.16,19.1,19.13,105200.0,13.9528,13.9528,13.9092,13.931,105200.0
2013-06-03 11:20:00,19.13,19.14,19.08,19.1,73600.0,13.931,13.9383,13.8946,13.9092,73600.0
2013-06-03 11:25:00,19.1,19.11,19.08,19.11,77200.0,13.9092,13.9164,13.8946,13.9164,77200.0
2013-06-03 11:30:00,19.11,19.12,19.08,19.1,87600.0,13.9164,13.9237,13.8946,13.9092,87600.0
2013-06-03 11:35:00,19.09,19.13,19.09,19.11,101600.0,13.9019,13.931,13.9019,13.9164,101600.0
2013-06-03 11:40:00,19.11,19.16,19.09,19.15,53200.0,13.9164,13.9528,13.9019,13.9456,53200.0
2013-06-03 11:45:00,19.15,19.15,19.1,19.1,66400.0,13.9456,13.9456,13.9092,13.9092,66400.0
2013-06-03 11:50:00,19.1,19.11,19.09,19.1,112400.0,13.9092,13.9164,13.9019,13.9092,112400.0
2013-06-03 11:55:00,19.11,19.13,19.1,19.12,65200.0,13.9164,13.931,13.9092,13.9237,65200.0
2013-06-03 12:00:00,19.11,19.16,19.11,19.14,71200.0,13.9164,13.9528,13.9164,13.9383,71200.0
2013-06-03 12:05:00,19.14,19.18,19.14,19.18,85200.0,13.9383,13.9674,13.9383,13.9674,85200.0
2013-06-03 12:10:00,19.19,19.21,19.18,19.19,113200.0,13.9747,13.9893,13.9674,13.9747,113200.0
2013-06-03 12:15:00,19.18,19.18,19.13,19.15,29600.0,13.9674,13.9674,13.931,13.9456,29600.0
2013-06-03 12:20:00,19.14,19.17,19.13,19.16,34000.0,13.9383,13.9601,13.931,13.9528,34000.0
2013-06-03 12:25:00,19.16,19.18,19.16,19.17,43200.0,13.9528,13.9674,13.9528,13.9601,43200.0
2013-06-03 12:30:00,19.17,19.17,19.13,19.15,28800.0,13.9601,13.9601,13.931,13.9456,28800.0
2013-06-03 12:35:00,19.15,19.17,19.14,19.15,56000.0,13.9456,13.9601,13.9383,13.9456,56000.0
2013-06-03 12:40:00,19.15,19.17,19.15,19.17,64400.0,13.9456,13.9601,13.9456,13.9601,64400.0
2013-06-03 12:45:00,19.16,19.18,19.15,19.18,69200.0,13.9528,13.9674,13.9456,13.9674,69200.0
2013-06-03 12:50:00,19.18,19.18,19.14,19.15,40400.0,13.9674,13.9674,13.9383,13.9456,40400.0
2013-06-03 12:55:00,19.15,19.15,19.1,19.11,32800.0,13.9456,13.9456,13.9092,13.9164,32800.0
2013-06-03 13:00:00,19.12,19.14,19.11,19.13,44800.0,13.9237,13.9383,13.9164,13.931,44800.0
2013-06-03 13:05:00,19.14,19.17,19.14,19.17,32400.0,13.9383,13.9601,13.9383,13.9601,32400.0
2013-06-03 13:10:00,19.17,19.17,19.14,19.14,29200.0,13.9601,13.9601,13.9383,13.9383,29200.0
2013-06-03 13:15:00,19.15,19.17,19.15,19.16,41600.0,13.9456,13.9601,13.9456,13.9528,41600.0
2013-06-03 13:20:00,19.15,19.15,19.13,19.13,28400.0,13.9456,13.9456,13.931,13.931,28400.0
2013-06-03 13:25:00,19.13,19.14,19.11,19.11,25200.0,13.931,13.9383,13.9164,13.9164,25200.0
2013-06-03 13:30:00,19.11,19.13,19.11,19.11,23600.0,13.9164,13.931,13.9164,13.9164,23600.0
2013-06-03 13:35:00,19.11,19.11,19.09,19.1,23600.0,13.9164,13.9164,13.9019,13.9092,23600.0
2013-06-03 13:40:00,19.11,19.11,19.09,19.1,36800.0,13.9164,13.9164,13.9019,13.9092,36800.0
2013-06-03 13:45:00,19.1,19.11,19.08,19.11,36000.0,13.9092,13.9164,13.8946,13.9164,36000.0
2013-06-03 13:50:00,19.11,19.14,19.11,19.13,36800.0,13.9164,13.9383,13.9164,13.931,36800.0
2013-06-03 13:55:00,19.13,19.15,19.13,19.15,34000.0,13.931,13.9456,13.931,13.9456,34000.0
2013-06-03 14:00:00,19.14,19.16,19.13,19.15,116400.0,13.9383,13.9528,13.931,13.9456,116400.0
2013-06-03 14:05:00,19.15,19.15,19.13,19.14,96800.0,13.9456,13.9456,13.931,13.9383,96800.0
2013-06-03 14:10:00,19.15,19.15,19.12,19.12,42400.0,13.9456,13.9456,13.9237,13.9237,42400.0
2013-06-03 14:15:00,19.12,19.13,19.11,19.12,28000.0,13.9237,13.931,13.9164,13.9237,28000.0
2013-06-03 14:20:00,19.12,19.12,19.11,19.11,42800.0,13.9237,13.9237,13.9164,13.9164,42800.0
2013-06-03 14:25:00,19.11,19.13,19.11,19.12,79600.0,13.9164,13.931,13.9164,13.9237,79600.0
2013-06-03 14:30:00,19.12,19.14,19.11,19.13,70000.0,13.9237,13.9383,13.9164,13.931,70000.0
2013-06-03 14:35:00,19.12,19.14,19.11,19.11,94000.0,13.9237,13.9383,13.9164,13.9164,94000.0
2013-06-03 14:40:00,19.11,19.15,19.11,19.12,98400.0,13.9164,13.9456,13.9164,13.9237,98400.0
2013-06-03 14:45:00,19.11,19.13,19.11,19.12,104000.0,13.9164,13.931,13.9164,13.9237,104000.0
2013-06-03 14:50:00,19.12,19.14,19.11,19.11,114000.0,13.9237,13.9383,13.9164,13.9164,114000.0
2013-06-03 14:55:00,19.11,19.13,19.1,19.1,56400.0,13.9164,13.931,13.9092,13.9092,56400.0
2013-06-03 15:00:00,19.1,19.12,19.1,19.1,71200.0,13.9092,13.9237,13.9092,13.9092,71200.0
2013-06-03 15:05:00,19.1,19.12,19.09,19.11,130000.0,13.9092,13.9237,13.9019,13.9164,130000.0
2013-06-03 15:10:00,19.11,19.11,19.09,19.1,139600.0,13.9164,13.9164,13.9019,13.9092,139600.0
2013-06-03 15:15:00,19.09,19.1,19.08,19.08,87600.0,13.9019,13.9092,13.8946,13.8946,87600.0
2013-06-03 15:20:00,19.08,19.12,19.08,19.1,125600.0,13.8946,13.9237,13.8946,13.9092,125600.0
2013-06-03 15:25:00,19.1,19.11,19.08,19.08,143600.0,13.9092,13.9164,13.8946,13.8946,143600.0
2013-06-03 15:30:00,19.08,19.11,19.07,19.11,156000.0,13.8946,13.9164,13.8873,13.9164,156000.0
2013-06-03 15:35:00,19.11,19.11,19.09,19.1,114800.0,13.9164,13.9164,13.9019,13.9092,114800.0
2013-06-03 15:40:00,19.1,19.1,19.09,19.09,120400.0,13.9092,13.9092,13.9019,13.9019,120400.0
2013-06-03 15:45:00,19.09,19.11,19.08,19.09,190400.0,13.9019,13.9164,13.8946,13.9019,190400.0
2013-06-03 15:50:00,19.09,19.1,19.06,19.06,275200.0,13.9019,13.9092,13.88,13.88,275200.0
2013-06-03 15:55:00,19.06,19.1,19.05,19.07,548800.0,13.88,13.9092,13.8727,13.8873,548800.0
2013-06-04 09:30:00,19.04,19.09,19.01,19.07,174400.0,13.8655,13.9019,13.8436,13.8873,174400.0
2013-06-04 09:35:00,19.07,19.16,19.06,19.12,101200.0,13.8873,13.9528,13.88,13.9237,101200.0
2013-06-04 09:40:00,19.1,19.14,19.1,19.13,114400.0,13.9092,13.9383,13.9092,13.931,114400.0
2013-06-04 09:45:00,19.13,19.13,19.1,19.1,61200.0,13.931,13.931,13.9092,13.9092,61200.0
2013-06-04 09:50:00,19.1,19.11,19.08,19.08,52800.0,13.9092,13.9164,13.8946,13.8946,52800.0
2013-06-04 09:55:00,19.08,19.09,19.04,19.04,64000.0,13.8946,13.9019,13.8655,13.8655,64000.0
2013-06-04 10:00:00,19.05,19.06,19.0,19.04,98800.0,13.8727,13.88,13.8363,13.8655,98800.0
2013-06-04 10:05:00,19.04,19.06,19.03,19.05,46800.0,13.8655,13.88,13.8582,13.8727,46800.0
2013-06-04 10:10:00,19.05,19.09,19.04,19.08,90400.0,13.8727,13.9019,13.8655,13.8946,90400.0
2013-06-04 10:15:00,19.09,19.09,19.06,19.06,95200.0,13.9019,13.9019,13.88,13.88,95200.0
2013-06-04 10:20:00,19.07,19.11,19.06,19.11,204400.0,13.8873,13.9164,13.88,13.9164,204400.0
2013-06-04 10:25:00,19.1,19.11,19.09,19.11,148000.0,13.9092,13.9164,13.9019,13.9164,148000.0
2013-06-04 10:30:00,19.11,19.11,19.08,19.09,94400.0,13.9164,13.9164,13.8946,13.9019,94400.0
2013-06-04 10:35:00,19.09,19.12,19.09,19.12,60400.0,13.9019,13.9237,13.9019,13.9237,60400.0
2013-06-04 10:40:00,19.12,19.12,19.09,19.12,56000.0,13.9237,13.9237,13.9019,13.9237,56000.0
2013-06-04 10:45:00,19.12,19.16,19.12,19.14,52400.0,13.9237,13.9528,13.9237,13.9383,52400.0
2013-06-04 10:50:00,19.14,19.15,19.1,19.12,262800.0,13.9383,13.9456,13.9092,13.9237,262800.0
2013-06-04 10:55:00,19.11,19.12,19.09,19.1,93600.0,13.9164,13.9237,13.9019,13.9092,93600.0
2013-06-04 11:00:00,19.1,19.1,19.05,19.05,67600.0,13.9092,13.9092,13.8727,13.8727,67600.0
2013-06-04 11:05:00,19.05,19.08,19.04,19.08,72400.0,13.8727,13.8946,13.8655,13.8946,72400.0
2013-06-04 11:10:00,19.08,19.09,19.07,19.08,57600.0,13.8946,13.9019,13.8873,13.8946,57600.0
2013-06-04 11:15:00,19.08,19.09,19.06,19.06,59600.0,13.8946,13.9019,13.88,13.88,59600.0
2013-06-04 11:20:00,19.06,19.09,19.06,19.09,54400.0,13.88,13.9019,13.88,13.9019,54400.0
2013-06-04 11:25:00,19.09,19.09,19.08,19.08,125600.0,13.9019,13.9019,13.8946,13.8946,125600.0
2013-06-04 11:30:00,19.08,19.11,19.08,19.1,124800.0,13.8946,13.9164,13.8946,13.9092,124800.0
2013-06-04 11:35:00,19.1,19.1,19.07,19.08,135200.0,13.9092,13.9092,13.8873,13.8946,135200.0
2013-06-04 11:40:00,19.08,19.1,19.07,19.08,100400.0,13.8946,13.9092,13.8873,13.8946,100400.0
2013-06-04 11:45:00,19.08,19.08,19.05,19.08,58800.0,13.8946,13.8946,13.8727,13.8946,58800.0
2013-06-04 11:50:00,19.08,19.09,19.07,19.07,93200.0,13.8946,13.9019,13.8873,13.8873,93200.0
2013-06-04 11:55:00,19.07,19.1,19.07,19.1,43600.0,13.8873,13.9092,13.8873,13.9092,43600.0
2013-06-04 12:00:00,19.09,19.1,19.07,19.07,58800.0,13.9019,13.9092,13.8873,13.8873,58800.0
2013-06-04 12:05:00,19.07,19.08,19.06,19.06,86400.0,13.8873,13.8946,13.88,13.88,86400.0
2013-06-04 12:10:00,19.06,19.07,19.05,19.06,32800.0,13.88,13.8873,13.8727,13.88,32800.0
2013-06-04 12:15:00,19.06,19.07,19.03,19.05,86800.0,13.88,13.8873,13.8582,13.8727,86800.0
2013-06-04 12:20:00,19.05,19.06,19.05,19.06,44000.0,13.8727,13.88,13.8727,13.88,44000.0
2013-06-04 12:25:00,19.05,19.06,19.05,19.05,69200.0,13.8727,13.88,13.8727,13.8727,69200.0
2013-06-04 12:30:00,19.05,19.08,19.05,19.07,30800.0,13.8727,13.8946,13.8727,13.8873,30800.0
2013-06-04 12:35:00,19.06,19.07,19.06,19.07,36400.0,13.88,13.8873,13.88,13.8873,36400.0
2013-06-04 12:40:00,19.08,19.09,19.06,19.08,84400.0,13.8946,13.9019,13.88,13.8946,84400.0
2013-06-04 12:45:00,19.08,19.09,19.07,19.09,69600.0,13.8946,13.9019,13.8873,13.9019,69600.0
2013-06-04 12:50:00,19.09,19.1,19.08,19.09,55200.0,13.9019,13.9092,13.8946,13.9019,55200.0
2013-06-04 12:55:00,19.09,19.1,19.08,19.09,55600.0,13.9019,13.9092,13.8946,13.9019,55600.0
2013-06-04 13:00:00,19.09,19.11,19.08,19.09,59600.0,13.9019,13.9164,13.8946,13.9019,59600.0
2013-06-04 13:05:00,19.09,19.1,19.09,19.09,60000.0,13.9019,13.9092,13.9019,13.9019,60000.0
2013-06-04 13:10:00,19.1,19.11,19.09,19.11,84800.0,13.9092,13.9164,13.9019,13.9164,84800.0
2013-06-04 13:15:00,19.11,19.11,19.09,19.1,78000.0,13.9164,13.9164,13.9019,13.9092,78000.0
2013-06-04 13:20:00,19.09,19.1,19.08,19.08,116400.0,13.9019,13.9092,13.8946,13.8946,116400.0
2013-06-04 13:25:00,19.08,19.08,19.02,19.04,88400.0,13.8946,13.8946,13.8509,13.8655,88400.0
2013-06-04 13:30:00,19.04,19.07,19.01,19.05,166000.0,13.8655,13.8873,13.8436,13.8727,166000.0
2013-06-04 13:35:00,19.05,19.06,19.03,19.04,89600.0,13.8727,13.88,13.8582,13.8655,89600.0
2013-06-04 13:40:00,19.05,19.05,19.03,19.05,44000.0,13.8727,13.8727,13.8582,13.8727,44000.0
2013-06-04 13:45:00,19.05,19.05,19.03,19.04,134000.0,13.8727,13.8727,13.8582,13.8655,134000.0
2013-06-04 13:50:00,19.04,19.08,19.03,19.05,356000.0,13.8655,13.8946,13.8582,13.8727,356000.0
2013-06-04 13:55:00,19.05,19.05,19.03,19.04,36400.0,13.8727,13.8727,13.8582,13.8655,36400.0
2013-06-04 14:00:00,19.04,19.05,19.02,19.04,76000.0,13.8655,13.8727,13.8509,13.8655,76000.0
2013-06-04 14:05:00,19.04,19.04,19.01,19.01,73600.0,13.8655,13.8655,13.8436,13.8436,73600.0
2013-06-04 14:10:00,19.01,19.02,19.0,19.01,92000.0,13.8436,13.8509,13.8363,13.8436,92000.0
2013-06-04 14:15:00,19.01,19.03,19.0,19.02,48400.0,13.8436,13.8582,13.8363,13.8509,48400.0
2013-06-04 14:20:00,19.02,19.05,19.01,19.03,100000.0,13.8509,13.8727,13.8436,13.8582,100000.0
2013-06-04 14:25:00,19.03,19.06,19.03,19.05,56000.0,13.8582,13.88,13.8582,13.8727,56000.0
2013-06-04 14:30:00,19.05,19.07,19.04,19.06,50400.0,13.8727,13.8873,13.8655,13.88,50400.0
2013-06-04 14:35:00,19.07,19.08,19.06,19.07,60000.0,13.8873,13.8946,13.88,13.8873,60000.0
2013-06-04 14:40:00,19.08,19.09,19.06,19.09,77200.0,13.8946,13.9019,13.88,13.9019,77200.0
2013-06-04 14:45:00,19.08,19.09,19.07,19.07,150800.0,13.8946,13.9019,13.8873,13.8873,150800.0
2013-06-04 14:50:00,19.08,19.1,19.07,19.08,101600.0,13.8946,13.9092,13.8873,13.8946,101600.0
2013-06-04 14:55:00,19.08,19.08,19.06,19.08,69600.0,13.8946,13.8946,13.88,13.8946,69600.0
2013-06-04 15:00:00,19.08,19.09,19.06,19.09,74000.0,13.8946,13.9019,13.88,13.9019,74000.0
2013-06-04 15:05:00,19.09,19.11,19.08,19.11,71600.0,13.9019,13.9164,13.8946,13.9164,71600.0
2013-06-04 15:10:00,19.11,19.11,19.08,19.09,97600.0,13.9164,13.9164,13.8946,13.9019,97600.0
2013-06-04 15:15:00,19.09,19.1,19.08,19.09,119600.0,13.9019,13.9092,13.8946,13.9019,119600.0
2013-06-04 15:20:00,19.1,19.1,19.08,19.09,82400.0,13.9092,13.9092,13.8946,13.9019,82400.0
2013-06-04 15:25:00,19.09,19.12,19.09,19.1,86000.0,13.9019,13.9237,13.9019,13.9092,86000.0
2013-06-04 15:30:00,19.1,19.15,19.1,19.15,158400.0,13.9092,13.9456,13.9092,13.9456,158400.0
2013-06-04 15:35:00,19.15,19.16,19.14,19.15,87200.0,13.9456,13.9528,13.9383,13.9456,87200.0
2013-06-04 15:40:00,19.14,19.18,19.14,19.16,192400.0,13.9383,13.9674,13.9383,13.9528,192400.0
2013-06-04 15:45:00,19.17,19.18,19.13,19.13,198000.0,13.9601,13.9674,13.931,13.931,198000.0
2013-06-04 15:50:00,19.13,19.14,19.1,19.11,230000.0,13.931,13.9383,13.9092,13.9164,230000.0
2013-06-04 15:55:00,19.11,19.12,19.11,19.12,475200.0,13.9164,13.9237,13.9164,13.9237,475200.0
2013-06-05 09:30:00,19.06,19.09,18.97,19.03,306800.0,13.88,13.9019,13.8145,13.8582,306800.0
2013-06-05 09:35:00,19.01,19.02,18.93,18.98,65200.0,13.8436,13.8509,13.7854,13.8218,65200.0
2013-06-05 09:40:00,18.96,18.98,18.93,18.98,82400.0,13.8072,13.8218,13.7854,13.8218,82400.0
2013-06-05 09:45:00,18.97,19.0,18.97,18.99,89600.0,13.8145,13.8363,13.8145,13.8291,89600.0
2013-06-05 09:50:00,19.0,19.0,18.94,18.96,90000.0,13.8363,13.8363,13.7926,13.8072,90000.0
2013-06-05 09:55:00,18.96,18.98,18.95,18.98,90800.0,13.8072,13.8218,13.7999,13.8218,90800.0
2013-06-05 10:00:00,18.99,19.05,18.97,19.05,88800.0,13.8291,13.8727,13.8145,13.8727,88800.0
2013-06-05 10:05:00,19.05,19.06,18.98,18.98,89200.0,13.8727,13.88,13.8218,13.8218,89200.0
2013-06-05 10:10:00,18.98,18.98,18.93,18.93,146000.0,13.8218,13.8218,13.7854,13.7854,146000.0
2013-06-05 10:15:00,18.93,18.95,18.91,18.93,117600.0,13.7854,13.7999,13.7708,13.7854,117600.0
2013-06-05 10:20:00,18.93,18.98,18.92,18.96,67600.0,13.7854,13.8218,13.7781,13.8072,67600.0
2013-06-05 10:25:00,18.95,18.96,18.93,18.96,93600.0,13.7999,13.8072,13.7854,13.8072,93600.0
2013-06-05 10:30:00,18.96,19.02,18.96,19.02,150000.0,13.8072,13.8509,13.8072,13.8509,150000.0
2013-06-05 10:35:00,19.02,19.03,18.99,19.0,89600.0,13.8509,13.8582,13.8291,13.8363,89600.0
2013-06-05 10:40:00,19.0,19.03,18.99,19.0,61200.0,13.8363,13.8582,13.8291,13.8363,61200.0
2013-06-05 10:45:00,19.0,19.02,19.0,19.01,74400.0,13.8363,13.8509,13.8363,13.8436,74400.0
2013-06-05 10:50:00,19.01,19.01,19.0,19.01,52800.0,13.8436,13.8436,13.8363,13.8436,52800.0
2013-06-05 10:55:00,19.01,19.07,19.01,19.07,36800.0,13.8436,13.8873,13.8436,13.8873,36800.0
2013-06-05 11:00:00,19.06,19.08,19.05,19.05,57600.0,13.88,13.8946,13.8727,13.8727,57600.0
2013-06-05 11:05:00,19.06,19.07,19.04,19.06,58800.0,13.88,13.8873,13.8655,13.88,58800.0
2013-06-05 11:10:00,19.06,19.06,19.04,19.05,35200.0,13.88,13.88,13.8655,13.8727,35200.0
2013-06-05 11:15:00,19.05,19.06,19.04,19.04,48000.0,13.8727,13.88,13.8655,13.8655,48000.0
2013-06-05 11:20:00,19.04,19.04,18.98,18.98,55200.0,13.8655,13.8655,13.8218,13.8218,55200.0
2013-06-05 11:25:00,18.98,19.0,18.96,18.97,46000.0,13.8218,13.8363,13.8072,13.8145,46000.0
2013-06-05 11:30:00,18.96,18.98,18.95,18.95,65200.0,13.8072,13.8218,13.7999,13.7999,65200.0
2013-06-05 11:35:00,18.96,18.99,18.96,18.99,59600.0,13.8072,13.8291,13.8072,13.8291,59600.0
2013-06-05 11:40:00,18.99,18.99,18.97,18.99,51200.0,13.8291,13.8291,13.8145,13.8291,51200.0
2013-06-05 11:45:00,18.98,18.99,18.98,18.98,46000.0,13.8218,13.8291,13.8218,13.8218,46000.0
2013-06-05 11:50:00,18.98,18.99,18.97,18.98,42400.0,13.8218,13.8291,13.8145,13.8218,42400.0
2013-06-05 11:55:00,18.98,18.98,18.96,18.97,77200.0,13.8218,13.8218,13.8072,13.8145,77200.0
2013-06-05 12:00:00,18.97,18.98,18.96,18.97,74800.0,13.8145,13.8218,13.8072,13.8145,74800.0
2013-06-05 12:05:00,18.97,18.99,18.96,18.98,34800.0,13.8145,13.8291,13.8072,13.8218,34800.0
2013-06-05 12:10:00,18.98,18.99,18.96,18.97,53600.0,13.8218,13.8291,13.8072,13.8145,53600.0
2013-06-05 12:15:00,18.97,18.99,18.96,18.98,72800.0,13.8145,13.8291,13.8072,13.8218,72800.0
2013-06-05 12:20:00,18.98,18.99,18.96,18.98,36800.0,13.8218,13.8291,13.8072,13.8218,36800.0
2013-06-05 12:25:00,18.99,19.01,18.98,19.01,52000.0,13.8291,13.8436,13.8218,13.8436,52000.0
2013-06-05 12:30:00,19.0,19.02,19.0,19.01,37200.0,13.8363,13.8509,13.8363,13.8436,37200.0
2013-06-05 12:35:00,19.0,19.0,18.98,18.99,53200.0,13.8363,13.8363,13.8218,13.8291,53200.0
2013-06-05 12:40:00,18.99,19.02,18.99,19.01,37600.0,13.8291,13.8509,13.8291,13.8436,37600.0
2013-06-05 12:45:00,19.01,19.03,18.99,19.01,48800.0,13.8436,13.8582,13.8291,13.8436,48800.0
2013-06-05 12:50:00,19.01,19.01,18.99,19.0,54000.0,13.8436,13.8436,13.8291,13.8363,54000.0
2013-06-05 12:55:00,19.0,19.02,19.0,19.0,54800.0,13.8363,13.8509,13.8363,13.8363,54800.0
2013-06-05 13:00:00,19.0,19.02,19.0,19.02,51600.0,13.8363,13.8509,13.8363,13.8509,51600.0
2013-06-05 13:05:00,19.02,19.04,19.02,19.04,46000.0,13.8509,13.8655,13.8509,13.8655,46000.0
2013-06-05 13:10:00,19.04,19.04,19.03,19.04,52800.0,13.8655,13.8655,13.8582,13.8655,52800.0
2013-06-05 13:15:00,19.04,19.05,19.03,19.04,45200.0,13.8655,13.8727,13.8582,13.8655,45200.0
2013-06-05 13:20:00,19.04,19.06,19.03,19.03,44000.0,13.8655,13.88,13.8582,13.8582,44000.0
2013-06-05 13:25:00,19.03,19.04,19.03,19.03,52000.0,13.8582,13.8655,13.8582,13.8582,52000.0
2013-06-05 13:30:00,19.03,19.05,19.03,19.03,45600.0,13.8582,13.8727,13.8582,13.8582,45600.0
2013-06-05 13:35:00,19.03,19.06,19.02,19.05,51600.0,13.8582,13.88,13.8509,13.8727,51600.0
2013-06-05 13:40:00,19.04,19.06,19.04,19.05,27600.0,13.8655,13.88,13.8655,13.8727,27600.0
2013-06-05 13:45:00,19.06,19.06,19.04,19.05,26800.0,13.88,13.88,13.8655,13.8727,26800.0
2013-06-05 13:50:00,19.05,19.06,19.04,19.05,49600.0,13.8727,13.88,13.8655,13.8727,49600.0
2013-06-05 13:55:00,19.04,19.05,19.03,19.05,57600.0,13.8655,13.8727,13.8582,13.8727,57600.0
2013-06-05 14:00:00,19.05,19.05,19.02,19.05,59200.0,13.8727,13.8727,13.8509,13.8727,59200.0
2013-06-05 14:05:00,19.05,19.05,19.03,19.03,48000.0,13.8727,13.8727,13.8582,13.8582,48000.0
2013-06-05 14:10:00,19.03,19.03,19.02,19.02,44800.0,13.8582,13.8582,13.8509,13.8509,44800.0
2013-06-05 14:15:00,19.02,19.04,19.01,19.03,68800.0,13.8509,13.8655,13.8436,13.8582,68800.0
2013-06-05 14:20:00,19.03,19.03,19.0,19.0,82400.0,13.8582,13.8582,13.8363,13.8363,82400.0
2013-06-05 14:25:00,18.99,19.0,18.98,18.99,44000.0,13.8291,13.8363,13.8218,13.8291,44000.0
2013-06-05 14:30:00,18.98,18.98,18.96,18.97,55200.0,13.8218,13.8218,13.8072,13.8145,55200.0
2013-06-05 14:35:00,18.98,19.0,18.97,19.0,34400.0,13.8218,13.8363,13.8145,13.8363,34400.0
2013-06-05 14:40:00,18.99,19.0,18.98,19.0,37600.0,13.8291,13.8363,13.8218,13.8363,37600.0
2013-06-05 14:45:00,19.0,19.03,19.0,19.03,34400.0,13.8363,13.8582,13.8363,13.8582,34400.0
2013-06-05 14:50:00,19.03,19.05,19.01,19.01,63600.0,13.8582,13.8727,13.8436,13.8436,63600.0
2013-06-05 14:55:00,19.01,19.05,19.01,19.04,40800.0,13.8436,13.8727,13.8436,13.8655,40800.0
2013-06-05 15:00:00,19.04,19.05,19.0,19.0,64400.0,13.8655,13.8727,13.8363,13.8363,64400.0
2013-06-05 15:05:00,19.0,19.02,18.96,18.96,97600.0,13.8363,13.8509,13.8072,13.8072,97600.0
2013-06-05 15:10:00,18.96,19.0,18.96,19.0,54000.0,13.8072,13.8363,13.8072,13.8363,54000.0
2013-06-05 15:15:00,19.0,19.01,18.99,19.0,46400.0,13.8363,13.8436,13.8291,13.8363,46400.0
2013-06-05 15:20:00,18.99,19.02,18.97,19.01,166800.0,13.8291,13.8509,13.8145,13.8436,166800.0
2013-06-05 15:25:00,19.01,19.03,19.0,19.03,76000.0,13.8436,13.8582,13.8363,13.8582,76000.0
2013-06-05 15:30:00,19.03,19.03,19.01,19.02,87200.0,13.8582,13.8582,13.8436,13.8509,87200.0
2013-06-05 15:35:00,19.02,19.06,19.02,19.03,96800.0,13.8509,13.88,13.8509,13.8582,96800.0
2013-06-05 15:40:00,19.03,19.03,19.01,19.03,90800.0,13.8582,13.8582,13.8436,13.8582,90800.0
2013-06-05 15:45:00,19.02,19.05,19.01,19.03,107600.0,13.8509,13.8727,13.8436,13.8582,107600.0
2013-06-05 15:50:00,19.02,19.03,19.0,19.02,148800.0,13.8509,13.8582,13.8363,13.8509,148800.0
2013-06-05 15:55:00,19.02,19.05,19.0,19.0,318800.0,13.8509,13.8727,13.8363,13.8363,318800.0
2013-06-06 09:30:00,18.99,19.15,18.95,19.04,288000.0,13.8291,13.9456,13.7999,13.8655,288000.0
2013-06-06 09:35:00,19.05,19.17,19.04,19.13,182000.0,13.8727,13.9601,13.8655,13.931,182000.0
2013-06-06 09:40:00,19.12,19.14,19.08,19.12,153600.0,13.9237,13.9383,13.8946,13.9237,153600.0
2013-06-06 09:45:00,19.13,19.15,19.11,19.12,53200.0,13.931,13.9456,13.9164,13.9237,53200.0
2013-06-06 09:50:00,19.12,19.14,19.1,19.11,114000.0,13.9237,13.9383,13.9092,13.9164,114000.0
2013-06-06 09:55:00,19.1,19.11,19.05,19.06,86800.0,13.9092,13.9164,13.8727,13.88,86800.0
2013-06-06 10:00:00,19.06,19.16,19.06,19.16,180000.0,13.88,13.9528,13.88,13.9528,180000.0
2013-06-06 10:05:00,19.15,19.17,19.13,19.15,159600.0,13.9456,13.9601,13.931,13.9456,159600.0
2013-06-06 10:10:00,19.14,19.15,19.1,19.1,116400.0,13.9383,13.9456,13.9092,13.9092,116400.0
2013-06-06 10:15:00,19.1,19.12,19.08,19.1,111200.0,13.9092,13.9237,13.8946,13.9092,111200.0
2013-06-06 10:20:00,19.11,19.11,19.09,19.11,155600.0,13.9164,13.9164,13.9019,13.9164,155600.0
2013-06-06 10:25:00,19.11,19.12,19.1,19.11,76800.0,13.9164,13.9237,13.9092,13.9164,76800.0
2013-06-06 10:30:00,19.11,19.13,19.1,19.12,75600.0,13.9164,13.931,13.9092,13.9237,75600.0
2013-06-06 10:35:00,19.12,19.14,19.11,19.13,126400.0,13.9237,13.9383,13.9164,13.931,126400.0
2013-06-06 10:40:00,19.13,19.15,19.13,19.14,148000.0,13.931,13.9456,13.931,13.9383,148000.0
2013-06-06 10:45:00,19.14,19.21,19.13,19.2,179200.0,13.9383,13.9893,13.931,13.982,179200.0
2013-06-06 10:50:00,19.2,19.24,19.19,19.23,280400.0,13.982,14.0111,13.9747,14.0038,280400.0
2013-06-06 10:55:00,19.23,19.28,19.21,19.26,109200.0,14.0038,14.0402,13.9893,14.0257,109200.0
2013-06-06 11:00:00,19.25,19.25,19.21,19.22,178400.0,14.0184,14.0184,13.9893,13.9965,178400.0
2013-06-06 11:05:00,19.22,19.22,19.2,19.21,93200.0,13.9965,13.9965,13.982,13.9893,93200.0
2013-06-06 11:10:00,19.21,19.22,19.18,19.2,95200.0,13.9893,13.9965,13.9674,13.982,95200.0
2013-06-06 11:15:00,19.2,19.2,19.18,19.2,62400.0,13.982,13.982,13.9674,13.982,62400.0
2013-06-06 11:20:00,19.2,19.2,19.18,19.18,72000.0,13.982,13.982,13.9674,13.9674,72000.0
2013-06-06 11:25:00,19.18,19.19,19.17,19.19,70800.0,13.9674,13.9747,13.9601,13.9747,70800.0
2013-06-06 11:30:00,19.19,19.19,19.17,19.18,85200.0,13.9747,13.9747,13.9601,13.9674,85200.0
2013-06-06 11:35:00,19.18,19.19,19.17,19.18,102000.0,13.9674,13.9747,13.9601,13.9674,102000.0
2013-06-06 11:40:00,19.18,19.21,19.18,19.2,108400.0,13.9674,13.9893,13.9674,13.982,108400.0
2013-06-06 11:45:00,19.21,19.21,19.2,19.2,68000.0,13.9893,13.9893,13.982,13.982,68000.0
2013-06-06 11:50:00,19.21,19.21,19.19,19.2,49600.0,13.9893,13.9893,13.9747,13.982,49600.0
2013-06-06 11:55:00,19.2,19.2,19.16,19.17,106400.0,13.982,13.982,13.9528,13.9601,106400.0
2013-06-06 12:00:00,19.17,19.18,19.15,19.17,40400.0,13.9601,13.9674,13.9456,13.9601,40400.0
2013-06-06 12:05:00,19.16,19.17,19.14,19.14,89200.0,13.9528,13.9601,13.9383,13.9383,89200.0
2013-06-06 12:10:00,19.14,19.17,19.14,19.17,150000.0,13.9383,13.9601,13.9383,13.9601,150000.0
2013-06-06 12:15:00,19.17,19.17,19.14,19.14,73200.0,13.9601,13.9601,13.9383,13.9383,73200.0
2013-06-06 12:20:00,19.14,19.15,19.13,19.15,106400.0,13.9383,13.9456,13.931,13.9456,106400.0
2013-06-06 12:25:00,19.15,19.15,19.1,19.11,154400.0,13.9456,13.9456,13.9092,13.9164,154400.0
2013-06-06 12:30:00,19.11,19.11,19.09,19.1,102400.0,13.9164,13.9164,13.9019,13.9092,102400.0
2013-06-06 12:35:00,19.1,19.13,19.1,19.11,139600.0,13.9092,13.931,13.9092,13.9164,139600.0
2013-06-06 12:40:00,19.11,19.14,19.11,19.13,30800.0,13.9164,13.9383,13.9164,13.931,30800.0
2013-06-06 12:45:00,19.14,19.14,19.12,19.12,64000.0,13.9383,13.9383,13.9237,13.9237,64000.0
2013-06-06 12:50:00,19.11,19.14,19.11,19.14,119600.0,13.9164,13.9383,13.9164,13.9383,119600.0
2013-06-06 12:55:00,19.14,19.15,19.13,19.15,94400.0,13.9383,13.9456,13.931,13.9456,94400.0
2013-06-06 13:00:00,19.15,19.17,19.15,19.16,91200.0,13.9456,13.9601,13.9456,13.9528,91200.0
2013-06-06 13:05:00,19.16,19.22,19.16,19.21,152800.0,13.9528,13.9965,13.9528,13.9893,152800.0
2013-06-06 13:10:00,19.21,19.25,19.21,19.24,237600.0,13.9893,14.0184,13.9893,14.0111,237600.0
2013-06-06 13:15:00,19.24,19.25,19.22,19.23,84800.0,14.0111,14.0184,13.9965,14.0038,84800.0
2013-06-06 13:20:00,19.23,19.24,19.21,19.22,92800.0,14.0038,14.0111,13.9893,13.9965,92800.0
2013-06-06 13:25:00,19.23,19.23,19.2,19.22,49600.0,14.0038,14.0038,13.982,13.9965,49600.0
2013-06-06 13:30:00,19.22,19.23,19.21,19.23,70400.0,13.9965,14.0038,13.9893,14.0038,70400.0
2013-06-06 13:35:00,19.22,19.23,19.21,19.22,86800.0,13.9965,14.0038,13.9893,13.9965,86800.0
2013-06-06 13:40:00,19.22,19.25,19.22,19.25,148400.0,13.9965,14.0184,13.9965,14.0184,148400.0
2013-06-06 13:45:00,19.25,19.33,19.25,19.32,232000.0,14.0184,14.0766,14.0184,14.0694,232000.0
2013-06-06 13:50:00,19.32,19.32,19.29,19.3,51200.0,14.0694,14.0694,14.0475,14.0548,51200.0
2013-06-06 13:55:00,19.3,19.3,19.26,19.27,60800.0,14.0548,14.0548,14.0257,14.033,60800.0
2013-06-06 14:00:00,19.28,19.3,19.27,19.28,118400.0,14.0402,14.0548,14.033,14.0402,118400.0
2013-06-06 14:05:00,19.28,19.28,19.26,19.26,48000.0,14.0402,14.0402,14.0257,14.0257,48000.0
2013-06-06 14:10:00,19.26,19.28,19.26,19.26,96400.0,14.0257,14.0402,14.0257,14.0257,96400.0
2013-06-06 14:15:00,19.25,19.26,19.24,19.25,224400.0,14.0184,14.0257,14.0111,14.0184,224400.0
2013-06-06 14:20:00,19.25,19.26,19.25,19.25,82000.0,14.0184,14.0257,14.0184,14.0184,82000.0
2013-06-06 14:25:00,19.26,19.29,19.25,19.29,87200.0,14.0257,14.0475,14.0184,14.0475,87200.0
2013-06-06 14:30:00,19.29,19.29,19.26,19.26,69600.0,14.0475,14.0475,14.0257,14.0257,69600.0
2013-06-06 14:35:00,19.26,19.27,19.25,19.27,52400.0,14.0257,14.033,14.0184,14.033,52400.0
2013-06-06 14:40:00,19.27,19.29,19.27,19.29,46000.0,14.033,14.0475,14.033,14.0475,46000.0
2013-06-06 14:45:00,19.29,19.3,19.28,19.3,114000.0,14.0475,14.0548,14.0402,14.0548,114000.0
2013-06-06 14:50:00,19.3,19.32,19.29,19.3,113200.0,14.0548,14.0694,14.0475,14.0548,113200.0
2013-06-06 14:55:00,19.3,19.31,19.29,19.3,99200.0,14.0548,14.0621,14.0475,14.0548,99200.0
2013-06-06 15:00:00,19.3,19.32,19.29,19.31,111600.0,14.0548,14.0694,14.0475,14.0621,111600.0
2013-06-06 15:05:00,19.31,19.32,19.3,19.32,142000.0,14.0621,14.0694,14.0548,14.0694,142000.0
2013-06-06 15:10:00,19.32,19.32,19.3,19.32,166800.0,14.0694,14.0694,14.0548,14.0694,166800.0
2013-06-06 15:15:00,19.32,19.32,19.31,19.31,117200.0,14.0694,14.0694,14.0621,14.0621,117200.0
2013-06-06 15:20:00,19.31,19.33,19.31,19.32,163200.0,14.0621,14.0766,14.0621,14.0694,163200.0
2013-06-06 15:25:00,19.32,19.33,19.31,19.32,159200.0,14.0694,14.0766,14.0621,14.0694,159200.0
2013-06-06 15:30:00,19.32,19.35,19.32,19.32,416400.0,14.0694,14.0912,14.0694,14.0694,416400.0
2013-06-06 15:35:00,19.32,19.32,19.29,19.29,169200.0,14.0694,14.0694,14.0475,14.0475,169200.0
2013-06-06 15:40:00,19.29,19.31,19.28,19.3,249200.0,14.0475,14.0621,14.0402,14.0548,249200.0
2013-06-06 15:45:00,19.3,19.3,19.28,19.3,233200.0,14.0548,14.0548,14.0402,14.0548,233200.0
2013-06-06 15:50:00,19.3,19.31,19.3,19.31,242400.0,14.0548,14.0621,14.0548,14.0621,242400.0
2013-06-06 15:55:00,19.31,19.35,19.31,19.35,490400.0,14.0621,14.0912,14.0621,14.0912,490400.0
2013-06-07 09:30:00,19.5,19.59,19.47,19.48,352000.0,14.2004,14.266,14.1786,14.1859,352000.0
2013-06-07 09:35:00,19.49,19.49,19.4,19.46,156800.0,14.1932,14.1932,14.1276,14.1713,156800.0
2013-06-07 09:40:00,19.45,19.46,19.41,19.45,101200.0,14.164,14.1713,14.1349,14.164,101200.0
2013-06-07 09:45:00,19.44,19.5,19.44,19.46,145200.0,14.1568,14.2004,14.1568,14.1713,145200.0
2013-06-07 09:50:00,19.45,19.57,19.45,19.57,169200.0,14.164,14.2514,14.164,14.2514,169200.0
2013-06-07 09:55:00,19.58,19.59,19.56,19.58,242800.0,14.2587,14.266,14.2441,14.2587,242800.0
2013-06-07 10:00:00,19.58,19.63,19.58,19.62,797200.0,14.2587,14.2951,14.2587,14.2878,797200.0
2013-06-07 10:05:00,19.61,19.66,19.6,19.62,162000.0,14.2806,14.317,14.2733,14.2878,162000.0
2013-06-07 10:10:00,19.63,19.65,19.59,19.59,132400.0,14.2951,14.3097,14.266,14.266,132400.0
2013-06-07 10:15:00,19.59,19.6,19.58,19.58,85200.0,14.266,14.2733,14.2587,14.2587,85200.0
2013-06-07 10:20:00,19.58,19.58,19.54,19.56,126400.0,14.2587,14.2587,14.2296,14.2441,126400.0
2013-06-07 10:25:00,19.56,19.6,19.56,19.58,82000.0,14.2441,14.2733,14.2441,14.2587,82000.0
2013-06-07 10:30:00,19.58,19.58,19.55,19.58,105600.0,14.2587,14.2587,14.2369,14.2587,105600.0
2013-06-07 10:35:00,19.58,19.59,19.56,19.59,113600.0,14.2587,14.266,14.2441,14.266,113600.0
2013-06-07 10:40:00,19.59,19.6,19.59,19.59,114400.0,14.266,14.2733,14.266,14.266,114400.0
2013-06-07 10:45:00,19.6,19.62,19.59,19.61,91600.0,14.2733,14.2878,14.266,14.2806,91600.0
2013-06-07 10:50:00,19.6,19.65,19.6,19.65,156800.0,14.2733,14.3097,14.2733,14.3097,156800.0
2013-06-07 10:55:00,19.65,19.66,19.65,19.66,102000.0,14.3097,14.317,14.3097,14.317,102000.0
2013-06-07 11:00:00,19.66,19.66,19.62,19.63,92000.0,14.317,14.317,14.2878,14.2951,92000.0
2013-06-07 11:05:00,19.63,19.65,19.63,19.65,60800.0,14.2951,14.3097,14.2951,14.3097,60800.0
2013-06-07 11:10:00,19.65,19.66,19.63,19.63,56000.0,14.3097,14.317,14.2951,14.2951,56000.0
2013-06-07 11:15:00,19.63,19.65,19.61,19.64,176800.0,14.2951,14.3097,14.2806,14.3024,176800.0
2013-06-07 11:20:00,19.64,19.67,19.64,19.65,73200.0,14.3024,14.3242,14.3024,14.3097,73200.0
2013-06-07 11:25:00,19.66,19.67,19.66,19.66,46800.0,14.317,14.3242,14.317,14.317,46800.0
2013-06-07 11:30:00,19.65,19.66,19.64,19.64,69600.0,14.3097,14.317,14.3024,14.3024,69600.0
2013-06-07 11:35:00,19.64,19.65,19.61,19.61,40400.0,14.3024,14.3097,14.2806,14.2806,40400.0
2013-06-07 11:40:00,19.61,19.61,19.57,19.57,118800.0,14.2806,14.2806,14.2514,14.2514,118800.0
2013-06-07 11:45:00,19.58,19.59,19.54,19.57,114400.0,14.2587,14.266,14.2296,14.2514,114400.0
2013-06-07 11:50:00,19.57,19.59,19.57,19.59,168800.0,14.2514,14.266,14.2514,14.266,168800.0
2013-06-07 11:55:00,19.59,19.59,19.57,19.58,78400.0,14.266,14.266,14.2514,14.2587,78400.0
2013-06-07 12:00:00,19.57,19.58,19.5,19.51,96800.0,14.2514,14.2587,14.2004,14.2077,96800.0
2013-06-07 12:05:00,19.5,19.51,19.47,19.47,116400.0,14.2004,14.2077,14.1786,14.1786,116400.0
2013-06-07 12:10:00,19.46,19.47,19.45,19.46,53200.0,14.1713,14.1786,14.164,14.1713,53200.0
2013-06-07 12:15:00,19.45,19.45,19.43,19.43,72400.0,14.164,14.164,14.1495,14.1495,72400.0
2013-06-07 12:20:00,19.43,19.44,19.43,19.44,116000.0,14.1495,14.1568,14.1495,14.1568,116000.0
2013-06-07 12:25:00,19.44,19.46,19.44,19.45,165600.0,14.1568,14.1713,14.1568,14.164,165600.0
2013-06-07 12:30:00,19.46,19.46,19.44,19.46,46800.0,14.1713,14.1713,14.1568,14.1713,46800.0
2013-06-07 12:35:00,19.46,19.46,19.43,19.43,78800.0,14.1713,14.1713,14.1495,14.1495,78800.0
2013-06-07 12:40:00,19.43,19.43,19.4,19.4,203200.0,14.1495,14.1495,14.1276,14.1276,203200.0
2013-06-07 12:45:00,19.4,19.4,19.38,19.4,102400.0,14.1276,14.1276,14.1131,14.1276,102400.0
2013-06-07 12:50:00,19.4,19.43,19.39,19.43,111200.0,14.1276,14.1495,14.1203,14.1495,111200.0
2013-06-07 12:55:00,19.43,19.44,19.42,19.43,92800.0,14.1495,14.1568,14.1422,14.1495,92800.0
2013-06-07 13:00:00,19.43,19.47,19.43,19.47,112000.0,14.1495,14.1786,14.1495,14.1786,112000.0
2013-06-07 13:05:00,19.47,19.47,19.46,19.47,96400.0,14.1786,14.1786,14.1713,14.1786,96400.0
2013-06-07 13:10:00,19.47,19.47,19.45,19.45,89600.0,14.1786,14.1786,14.164,14.164,89600.0
2013-06-07 13:15:00,19.45,19.46,19.44,19.45,34000.0,14.164,14.1713,14.1568,14.164,34000.0
2013-06-07 13:20:00,19.44,19.46,19.42,19.42,66400.0,14.1568,14.1713,14.1422,14.1422,66400.0
2013-06-07 13:25:00,19.42,19.44,19.42,19.43,57200.0,14.1422,14.1568,14.1422,14.1495,57200.0
2013-06-07 13:30:00,19.44,19.44,19.42,19.43,47200.0,14.1568,14.1568,14.1422,14.1495,47200.0
2013-06-07 13:35:00,19.43,19.45,19.43,19.45,54000.0,14.1495,14.164,14.1495,14.164,54000.0
2013-06-07 13:40:00,19.44,19.45,19.43,19.45,82800.0,14.1568,14.164,14.1495,14.164,82800.0
2013-06-07 13:45:00,19.45,19.46,19.45,19.45,60400.0,14.164,14.1713,14.164,14.164,60400.0
2013-06-07 13:50:00,19.45,19.5,19.45,19.49,71600.0,14.164,14.2004,14.164,14.1932,71600.0
2013-06-07 13:55:00,19.49,19.53,19.49,19.53,168400.0,14.1932,14.2223,14.1932,14.2223,168400.0
2013-06-07 14:00:00,19.53,19.54,19.52,19.54,111600.0,14.2223,14.2296,14.215,14.2296,111600.0
2013-06-07 14:05:00,19.54,19.54,19.52,19.52,50400.0,14.2296,14.2296,14.215,14.215,50400.0
2013-06-07 14:10:00,19.52,19.52,19.5,19.5,60400.0,14.215,14.215,14.2004,14.2004,60400.0
2013-06-07 14:15:00,19.5,19.5,19.49,19.49,110400.0,14.2004,14.2004,14.1932,14.1932,110400.0
2013-06-07 14:20:00,19.5,19.52,19.49,19.5,226800.0,14.2004,14.215,14.1932,14.2004,226800.0
2013-06-07 14:25:00,19.49,19.5,19.49,19.5,43200.0,14.1932,14.2004,14.1932,14.2004,43200.0
2013-06-07 14:30:00,19.5,19.51,19.49,19.51,84800.0,14.2004,14.2077,14.1932,14.2077,84800.0
2013-06-07 14:35:00,19.51,19.51,19.49,19.49,54000.0,14.2077,14.2077,14.1932,14.1932,54000.0
2013-06-07 14:40:00,19.49,19.5,19.48,19.5,49600.0,14.1932,14.2004,14.1859,14.2004,49600.0
2013-06-07 14:45:00,19.5,19.5,19.48,19.5,67600.0,14.2004,14.2004,14.1859,14.2004,67600.0
2013-06-07 14:50:00,19.5,19.53,19.5,19.53,95200.0,14.2004,14.2223,14.2004,14.2223,95200.0
2013-06-07 14:55:00,19.52,19.57,19.52,19.55,89600.0,14.215,14.2514,14.215,14.2369,89600.0
2013-06-07 15:00:00,19.55,19.58,19.55,19.57,161200.0,14.2369,14.2587,14.2369,14.2514,161200.0
2013-06-07 15:05:00,19.58,19.58,19.54,19.55,157600.0,14.2587,14.2587,14.2296,14.2369,157600.0
2013-06-07 15:10:00,19.55,19.55,19.53,19.53,135600.0,14.2369,14.2369,14.2223,14.2223,135600.0
2013-06-07 15:15:00,19.53,19.56,19.53,19.55,172000.0,14.2223,14.2441,14.2223,14.2369,172000.0
2013-06-07 15:20:00,19.55,19.56,19.55,19.55,131600.0,14.2369,14.2441,14.2369,14.2369,131600.0
2013-06-07 15:25:00,19.55,19.55,19.52,19.54,93600.0,14.2369,14.2369,14.215,14.2296,93600.0
2013-06-07 15:30:00,19.54,19.57,19.54,19.57,145600.0,14.2296,14.2514,14.2296,14.2514,145600.0
2013-06-07 15:35:00,19.56,19.57,19.53,19.53,356400.0,14.2441,14.2514,14.2223,14.2223,356400.0
2013-06-07 15:40:00,19.53,19.58,19.53,19.58,316000.0,14.2223,14.2587,14.2223,14.2587,316000.0
2013-06-07 15:45:00,19.58,19.64,19.58,19.63,411200.0,14.2587,14.3024,14.2587,14.2951,411200.0
2013-06-07 15:50:00,19.63,19.67,19.61,19.66,386800.0,14.2951,14.3242,14.2806,14.317,386800.0
2013-06-07 15:55:00,19.66,19.71,19.64,19.7,1466000.0,14.317,14.3534,14.3024,14.3461,1466000.0
2013-06-10 09:30:00,19.68,19.75,19.62,19.71,375200.0,14.3315,14.3825,14.2878,14.3534,375200.0
2013-06-10 09:35:00,19.73,19.73,19.63,19.68,166400.0,14.3679,14.3679,14.2951,14.3315,166400.0
2013-06-10 09:40:00,19.68,19.68,19.63,19.65,65600.0,14.3315,14.3315,14.2951,14.3097,65600.0
2013-06-10 09:45:00,19.63,19.64,19.6,19.64,165200.0,14.2951,14.3024,14.2733,14.3024,165200.0
2013-06-10 09:50:00,19.63,19.65,19.62,19.64,192400.0,14.2951,14.3097,14.2878,14.3024,192400.0
2013-06-10 09:55:00,19.64,19.67,19.64,19.65,175600.0,14.3024,14.3242,14.3024,14.3097,175600.0
2013-06-10 10:00:00,19.65,19.67,19.64,19.67,320000.0,14.3097,14.3242,14.3024,14.3242,320000.0
2013-06-10 10:05:00,19.67,19.73,19.66,19.71,250000.0,14.3242,14.3679,14.317,14.3534,250000.0
2013-06-10 10:10:00,19.72,19.74,19.69,19.69,198000.0,14.3607,14.3752,14.3388,14.3388,198000.0
2013-06-10 10:15:00,19.69,19.73,19.69,19.72,118400.0,14.3388,14.3679,14.3388,14.3607,118400.0
2013-06-10 10:20:00,19.72,19.73,19.71,19.72,100400.0,14.3607,14.3679,14.3534,14.3607,100400.0
2013-06-10 10:25:00,19.72,19.75,19.72,19.75,122800.0,14.3607,14.3825,14.3607,14.3825,122800.0
2013-06-10 10:30:00,19.75,19.76,19.74,19.76,120000.0,14.3825,14.3898,14.3752,14.3898,120000.0
2013-06-10 10:35:00,19.76,19.8,19.75,19.79,133600.0,14.3898,14.4189,14.3825,14.4116,133600.0
2013-06-10 10:40:00,19.79,19.85,19.78,19.83,209600.0,14.4116,14.4553,14.4044,14.4408,209600.0
2013-06-10 10:45:00,19.82,19.85,19.8,19.8,91600.0,14.4335,14.4553,14.4189,14.4189,91600.0
2013-06-10 10:50:00,19.8,19.82,19.79,19.8,60800.0,14.4189,14.4335,14.4116,14.4189,60800.0
2013-06-10 10:55:00,19.8,19.82,19.79,19.79,71200.0,14.4189,14.4335,14.4116,14.4116,71200.0
2013-06-10 11:00:00,19.79,19.8,19.78,19.78,150400.0,14.4116,14.4189,14.4044,14.4044,150400.0
2013-06-10 11:05:00,19.78,19.81,19.77,19.78,102400.0,14.4044,14.4262,14.3971,14.4044,102400.0
2013-06-10 11:10:00,19.78,19.82,19.77,19.78,100800.0,14.4044,14.4335,14.3971,14.4044,100800.0
2013-06-10 11:15:00,19.78,19.78,19.75,19.75,154400.0,14.4044,14.4044,14.3825,14.3825,154400.0
2013-06-10 11:20:00,19.75,19.78,19.75,19.77,92800.0,14.3825,14.4044,14.3825,14.3971,92800.0
2013-06-10 11:25:00,19.78,19.8,19.77,19.79,80000.0,14.4044,14.4189,14.3971,14.4116,80000.0
2013-06-10 11:30:00,19.78,19.79,19.78,19.79,136400.0,14.4044,14.4116,14.4044,14.4116,136400.0
2013-06-10 11:35:00,19.79,19.79,19.78,19.79,85600.0,14.4116,14.4116,14.4044,14.4116,85600.0
2013-06-10 11:40:00,19.79,19.8,19.78,19.79,74800.0,14.4116,14.4189,14.4044,14.4116,74800.0
2013-06-10 11:45:00,19.79,19.8,19.79,19.8,45200.0,14.4116,14.4189,14.4116,14.4189,45200.0
2013-06-10 11:50:00,19.8,19.8,19.78,19.8,91600.0,14.4189,14.4189,14.4044,14.4189,91600.0
2013-06-10 11:55:00,19.8,19.8,19.79,19.8,58000.0,14.4189,14.4189,14.4116,14.4189,58000.0
2013-06-10 12:00:00,19.8,19.84,19.8,19.82,77200.0,14.4189,14.448,14.4189,14.4335,77200.0
2013-06-10 12:05:00,19.83,19.83,19.81,19.81,64400.0,14.4408,14.4408,14.4262,14.4262,64400.0
2013-06-10 12:10:00,19.81,19.83,19.81,19.83,38400.0,14.4262,14.4408,14.4262,14.4408,38400.0
2013-06-10 12:15:00,19.83,19.83,19.8,19.8,36800.0,14.4408,14.4408,14.4189,14.4189,36800.0
2013-06-10 12:20:00,19.8,19.81,19.79,19.79,39600.0,14.4189,14.4262,14.4116,14.4116,39600.0
2013-06-10 12:25:00,19.79,19.8,19.78,19.79,66000.0,14.4116,14.4189,14.4044,14.4116,66000.0
2013-06-10 12:30:00,19.79,19.8,19.78,19.79,70000.0,14.4116,14.4189,14.4044,14.4116,70000.0
2013-06-10 12:35:00,19.79,19.79,19.78,19.78,75600.0,14.4116,14.4116,14.4044,14.4044,75600.0
2013-06-10 12:40:00,19.78,19.79,19.75,19.75,77600.0,14.4044,14.4116,14.3825,14.3825,77600.0
2013-06-10 12:45:00,19.75,19.76,19.75,19.75,33200.0,14.3825,14.3898,14.3825,14.3825,33200.0
2013-06-10 12:50:00,19.75,19.75,19.7,19.7,84000.0,14.3825,14.3825,14.3461,14.3461,84000.0
2013-06-10 12:55:00,19.7,19.72,19.7,19.71,51600.0,14.3461,14.3607,14.3461,14.3534,51600.0
2013-06-10 13:00:00,19.71,19.74,19.71,19.73,86800.0,14.3534,14.3752,14.3534,14.3679,86800.0
2013-06-10 13:05:00,19.73,19.73,19.71,19.72,72800.0,14.3679,14.3679,14.3534,14.3607,72800.0
2013-06-10 13:10:00,19.73,19.73,19.71,19.73,104800.0,14.3679,14.3679,14.3534,14.3679,104800.0
2013-06-10 13:15:00,19.73,19.73,19.71,19.73,64800.0,14.3679,14.3679,14.3534,14.3679,64800.0
2013-06-10 13:20:00,19.73,19.73,19.71,19.71,347600.0,14.3679,14.3679,14.3534,14.3534,347600.0
2013-06-10 13:25:00,19.71,19.73,19.71,19.73,86400.0,14.3534,14.3679,14.3534,14.3679,86400.0
2013-06-10 13:30:00,19.73,19.73,19.72,19.72,116400.0,14.3679,14.3679,14.3607,14.3607,116400.0
2013-06-10 13:35:00,19.72,19.73,19.7,19.72,56800.0,14.3607,14.3679,14.3461,14.3607,56800.0
2013-06-10 13:40:00,19.72,19.73,19.71,19.72,68800.0,14.3607,14.3679,14.3534,14.3607,68800.0
2013-06-10 13:45:00,19.72,19.74,19.72,19.73,41200.0,14.3607,14.3752,14.3607,14.3679,41200.0
2013-06-10 13:50:00,19.73,19.73,19.72,19.73,49600.0,14.3679,14.3679,14.3607,14.3679,49600.0
2013-06-10 13:55:00,19.73,19.73,19.71,19.72,98400.0,14.3679,14.3679,14.3534,14.3607,98400.0
2013-06-10 14:00:00,19.72,19.72,19.68,19.69,88400.0,14.3607,14.3607,14.3315,14.3388,88400.0
2013-06-10 14:05:00,19.69,19.71,19.69,19.71,44400.0,14.3388,14.3534,14.3388,14.3534,44400.0
2013-06-10 14:10:00,19.71,19.71,19.68,19.69,68000.0,14.3534,14.3534,14.3315,14.3388,68000.0
2013-06-10 14:15:00,19.69,19.71,19.69,19.7,62800.0,14.3388,14.3534,14.3388,14.3461,62800.0
2013-06-10 14:20:00,19.7,19.71,19.7,19.7,56000.0,14.3461,14.3534,14.3461,14.3461,56000.0
2013-06-10 14:25:00,19.7,19.72,19.7,19.72,49600.0,14.3461,14.3607,14.3461,14.3607,49600.0
2013-06-10 14:30:00,19.71,19.72,19.7,19.7,95200.0,14.3534,14.3607,14.3461,14.3461,95200.0
2013-06-10 14:35:00,19.7,19.7,19.67,19.67,98400.0,14.3461,14.3461,14.3242,14.3242,98400.0
2013-06-10 14:40:00,19.67,19.67,19.64,19.65,152800.0,14.3242,14.3242,14.3024,14.3097,152800.0
2013-06-10 14:45:00,19.65,19.68,19.65,19.68,182000.0,14.3097,14.3315,14.3097,14.3315,182000.0
2013-06-10 14:50:00,19.68,19.68,19.68,19.68,104000.0,14.3315,14.3315,14.3315,14.3315,104000.0
2013-06-10 14:55:00,19.68,19.7,19.68,19.7,133600.0,14.3315,14.3461,14.3315,14.3461,133600.0
2013-06-10 15:00:00,19.7,19.7,19.67,19.68,111600.0,14.3461,14.3461,14.3242,14.3315,111600.0
2013-06-10 15:05:00,19.68,19.69,19.65,19.68,110400.0,14.3315,14.3388,14.3097,14.3315,110400.0
2013-06-10 15:10:00,19.68,19.69,19.68,19.69,68400.0,14.3315,14.3388,14.3315,14.3388,68400.0
2013-06-10 15:15:00,19.68,19.7,19.68,19.7,256400.0,14.3315,14.3461,14.3315,14.3461,256400.0
2013-06-10 15:20:00,19.7,19.7,19.68,19.69,86400.0,14.3461,14.3461,14.3315,14.3388,86400.0
2013-06-10 15:25:00,19.69,19.7,19.68,19.68,80400.0,14.3388,14.3461,14.3315,14.3315,80400.0
2013-06-10 15:30:00,19.69,19.69,19.68,19.69,78400.0,14.3388,14.3388,14.3315,14.3388,78400.0
2013-06-10 15:35:00,19.68,19.7,19.67,19.67,82000.0,14.3315,14.3461,14.3242,14.3242,82000.0
2013-06-10 15:40:00,19.67,19.67,19.66,19.66,198400.0,14.3242,14.3242,14.317,14.317,198400.0
2013-06-10 15:45:00,19.66,19.66,19.65,19.66,291200.0,14.317,14.317,14.3097,14.317,291200.0
2013-06-10 15:50:00,19.65,19.66,19.65,19.65,287200.0,14.3097,14.317,14.3097,14.3097,287200.0
2013-06-10 15:55:00,19.65,19.67,19.65,19.67,382800.0,14.3097,14.3242,14.3097,14.3242,382800.0
2013-06-11 09:30:00,19.53,19.56,19.47,19.51,145600.0,14.2223,14.2441,14.1786,14.2077,145600.0
2013-06-11 09:35:00,19.51,19.54,19.49,19.51,94800.0,14.2077,14.2296,14.1932,14.2077,94800.0
2013-06-11 09:40:00,19.54,19.62,19.53,19.6,80000.0,14.2296,14.2878,14.2223,14.2733,80000.0
2013-06-11 09:45:00,19.6,19.61,19.58,19.6,103200.0,14.2733,14.2806,14.2587,14.2733,103200.0
2013-06-11 09:50:00,19.6,19.62,19.59,19.6,102400.0,14.2733,14.2878,14.266,14.2733,102400.0
2013-06-11 09:55:00,19.6,19.62,19.58,19.6,105200.0,14.2733,14.2878,14.2587,14.2733,105200.0
2013-06-11 10:00:00,19.6,19.61,19.58,19.59,123600.0,14.2733,14.2806,14.2587,14.266,123600.0
2013-06-11 10:05:00,19.6,19.66,19.6,19.64,193200.0,14.2733,14.317,14.2733,14.3024,193200.0
2013-06-11 10:10:00,19.64,19.66,19.64,19.65,194400.0,14.3024,14.317,14.3024,14.3097,194400.0
2013-06-11 10:15:00,19.64,19.66,19.64,19.65,216400.0,14.3024,14.317,14.3024,14.3097,216400.0
2013-06-11 10:20:00,19.65,19.66,19.62,19.63,103200.0,14.3097,14.317,14.2878,14.2951,103200.0
2013-06-11 10:25:00,19.63,19.66,19.62,19.64,89200.0,14.2951,14.317,14.2878,14.3024,89200.0
2013-06-11 10:30:00,19.64,19.67,19.64,19.65,73600.0,14.3024,14.3242,14.3024,14.3097,73600.0
2013-06-11 10:35:00,19.66,19.66,19.64,19.66,89200.0,14.317,14.317,14.3024,14.317,89200.0
2013-06-11 10:40:00,19.65,19.66,19.63,19.65,38800.0,14.3097,14.317,14.2951,14.3097,38800.0
2013-06-11 10:45:00,19.65,19.66,19.64,19.65,57600.0,14.3097,14.317,14.3024,14.3097,57600.0
2013-06-11 10:50:00,19.65,19.66,19.64,19.64,82000.0,14.3097,14.317,14.3024,14.3024,82000.0
2013-06-11 10:55:00,19.64,19.65,19.63,19.65,65200.0,14.3024,14.3097,14.2951,14.3097,65200.0
2013-06-11 11:00:00,19.64,19.65,19.63,19.63,69200.0,14.3024,14.3097,14.2951,14.2951,69200.0
2013-06-11 11:05:00,19.63,19.65,19.62,19.63,74400.0,14.2951,14.3097,14.2878,14.2951,74400.0
2013-06-11 11:10:00,19.63,19.65,19.62,19.64,78400.0,14.2951,14.3097,14.2878,14.3024,78400.0
2013-06-11 11:15:00,19.64,19.66,19.64,19.64,62000.0,14.3024,14.317,14.3024,14.3024,62000.0
2013-06-11 11:20:00,19.64,19.67,19.64,19.67,91200.0,14.3024,14.3242,14.3024,14.3242,91200.0
2013-06-11 11:25:00,19.67,19.67,19.65,19.65,43200.0,14.3242,14.3242,14.3097,14.3097,43200.0
2013-06-11 11:30:00,19.65,19.68,19.65,19.67,98000.0,14.3097,14.3315,14.3097,14.3242,98000.0
2013-06-11 11:35:00,19.68,19.69,19.67,19.67,36400.0,14.3315,14.3388,14.3242,14.3242,36400.0
2013-06-11 11:40:00,19.68,19.68,19.65,19.65,42400.0,14.3315,14.3315,14.3097,14.3097,42400.0
2013-06-11 11:45:00,19.66,19.68,19.66,19.67,82400.0,14.317,14.3315,14.317,14.3242,82400.0
2013-06-11 11:50:00,19.67,19.67,19.64,19.65,72000.0,14.3242,14.3242,14.3024,14.3097,72000.0
2013-06-11 11:55:00,19.65,19.66,19.64,19.65,65200.0,14.3097,14.317,14.3024,14.3097,65200.0
2013-06-11 12:00:00,19.65,19.68,19.65,19.68,283200.0,14.3097,14.3315,14.3097,14.3315,283200.0
2013-06-11 12:05:00,19.68,19.68,19.66,19.67,78000.0,14.3315,14.3315,14.317,14.3242,78000.0
2013-06-11 12:10:00,19.66,19.67,19.66,19.66,68400.0,14.317,14.3242,14.317,14.317,68400.0
2013-06-11 12:15:00,19.66,19.67,19.65,19.66,106400.0,14.317,14.3242,14.3097,14.317,106400.0
2013-06-11 12:20:00,19.66,19.66,19.65,19.66,56400.0,14.317,14.317,14.3097,14.317,56400.0
2013-06-11 12:25:00,19.65,19.67,19.65,19.66,119200.0,14.3097,14.3242,14.3097,14.317,119200.0
2013-06-11 12:30:00,19.66,19.67,19.65,19.67,158800.0,14.317,14.3242,14.3097,14.3242,158800.0
2013-06-11 12:35:00,19.67,19.67,19.66,19.67,38400.0,14.3242,14.3242,14.317,14.3242,38400.0
2013-06-11 12:40:00,19.67,19.68,19.67,19.67,74400.0,14.3242,14.3315,14.3242,14.3242,74400.0
2013-06-11 12:45:00,19.68,19.68,19.65,19.65,39200.0,14.3315,14.3315,14.3097,14.3097,39200.0
2013-06-11 12:50:00,19.65,19.67,19.65,19.66,69600.0,14.3097,14.3242,14.3097,14.317,69600.0
2013-06-11 12:55:00,19.66,19.68,19.65,19.67,38800.0,14.317,14.3315,14.3097,14.3242,38800.0
2013-06-11 13:00:00,19.67,19.68,19.66,19.68,121200.0,14.3242,14.3315,14.317,14.3315,121200.0
2013-06-11 13:05:00,19.68,19.69,19.68,19.68,40000.0,14.3315,14.3388,14.3315,14.3315,40000.0
2013-06-11 13:10:00,19.68,19.69,19.67,19.69,95200.0,14.3315,14.3388,14.3242,14.3388,95200.0
2013-06-11 13:15:00,19.69,19.69,19.67,19.68,98000.0,14.3388,14.3388,14.3242,14.3315,98000.0
2013-06-11 13:20:00,19.68,19.68,19.66,19.67,53600.0,14.3315,14.3315,14.317,14.3242,53600.0
2013-06-11 13:25:00,19.67,19.68,19.66,19.67,81600.0,14.3242,14.3315,14.317,14.3242,81600.0
2013-06-11 13:30:00,19.67,19.67,19.66,19.66,103200.0,14.3242,14.3242,14.317,14.317,103200.0
2013-06-11 13:35:00,19.66,19.67,19.66,19.67,46800.0,14.317,14.3242,14.317,14.3242,46800.0
2013-06-11 13:40:00,19.67,19.68,19.66,19.67,65200.0,14.3242,14.3315,14.317,14.3242,65200.0
2013-06-11 13:45:00,19.67,19.68,19.67,19.68,44400.0,14.3242,14.3315,14.3242,14.3315,44400.0
2013-06-11 13:50:00,19.68,19.71,19.67,19.7,234000.0,14.3315,14.3534,14.3242,14.3461,234000.0
2013-06-11 13:55:00,19.7,19.71,19.69,19.69,165600.0,14.3461,14.3534,14.3388,14.3388,165600.0
2013-06-11 14:00:00,19.69,19.7,19.68,19.69,89600.0,14.3388,14.3461,14.3315,14.3388,89600.0
2013-06-11 14:05:00,19.69,19.71,19.68,19.7,89600.0,14.3388,14.3534,14.3315,14.3461,89600.0
2013-06-11 14:10:00,19.69,19.7,19.68,19.69,54000.0,14.3388,14.3461,14.3315,14.3388,54000.0
2013-06-11 14:15:00,19.68,19.73,19.68,19.72,186800.0,14.3315,14.3679,14.3315,14.3607,186800.0
2013-06-11 14:20:00,19.72,19.73,19.71,19.71,111200.0,14.3607,14.3679,14.3534,14.3534,111200.0
2013-06-11 14:25:00,19.71,19.74,19.71,19.74,54000.0,14.3534,14.3752,14.3534,14.3752,54000.0
2013-06-11 14:30:00,19.74,19.75,19.72,19.74,175600.0,14.3752,14.3825,14.3607,14.3752,175600.0
2013-06-11 14:35:00,19.74,19.76,19.74,19.75,94400.0,14.3752,14.3898,14.3752,14.3825,94400.0
2013-06-11 14:40:00,19.75,19.76,19.73,19.73,97200.0,14.3825,14.3898,14.3679,14.3679,97200.0
2013-06-11 14:45:00,19.74,19.75,19.73,19.74,153200.0,14.3752,14.3825,14.3679,14.3752,153200.0
2013-06-11 14:50:00,19.73,19.73,19.7,19.71,81600.0,14.3679,14.3679,14.3461,14.3534,81600.0
2013-06-11 14:55:00,19.7,19.73,19.7,19.72,105600.0,14.3461,14.3679,14.3461,14.3607,105600.0
2013-06-11 15:00:00,19.73,19.75,19.71,19.71,503200.0,14.3679,14.3825,14.3534,14.3534,503200.0
2013-06-11 15:05:00,19.72,19.73,19.71,19.71,87200.0,14.3607,14.3679,14.3534,14.3534,87200.0
2013-06-11 15:10:00,19.71,19.75,19.71,19.75,217600.0,14.3534,14.3825,14.3534,14.3825,217600.0
2013-06-11 15:15:00,19.75,19.75,19.74,19.75,493600.0,14.3825,14.3825,14.3752,14.3825,493600.0
2013-06-11 15:20:00,19.75,19.78,19.75,19.78,190800.0,14.3825,14.4044,14.3825,14.4044,190800.0
2013-06-11 15:25:00,19.77,19.77,19.74,19.74,89600.0,14.3971,14.3971,14.3752,14.3752,89600.0
2013-06-11 15:30:00,19.74,19.75,19.72,19.72,124000.0,14.3752,14.3825,14.3607,14.3607,124000.0
2013-06-11 15:35:00,19.73,19.74,19.72,19.74,181200.0,14.3679,14.3752,14.3607,14.3752,181200.0
2013-06-11 15:40:00,19.74,19.75,19.71,19.71,177200.0,14.3752,14.3825,14.3534,14.3534,177200.0
2013-06-11 15:45:00,19.7,19.73,19.68,19.73,322000.0,14.3461,14.3679,14.3315,14.3679,322000.0
2013-06-11 15:50:00,19.73,19.73,19.69,19.69,380800.0,14.3679,14.3679,14.3388,14.3388,380800.0
2013-06-11 15:55:00,19.69,19.74,19.69,19.72,739200.0,14.3388,14.3752,14.3388,14.3607,739200.0
2013-06-12 09:30:00,19.81,19.86,19.73,19.84,162000.0,14.4262,14.4626,14.3679,14.448,162000.0
2013-06-12 09:35:00,19.85,19.85,19.75,19.77,72800.0,14.4553,14.4553,14.3825,14.3971,72800.0
2013-06-12 09:40:00,19.76,19.82,19.76,19.77,57200.0,14.3898,14.4335,14.3898,14.3971,57200.0
2013-06-12 09:45:00,19.78,19.79,19.76,19.77,43600.0,14.4044,14.4116,14.3898,14.3971,43600.0
2013-06-12 09:50:00,19.76,19.78,19.74,19.76,61200.0,14.3898,14.4044,14.3752,14.3898,61200.0
2013-06-12 09:55:00,19.77,19.78,19.72,19.75,82800.0,14.3971,14.4044,14.3607,14.3825,82800.0
2013-06-12 10:00:00,19.75,19.75,19.68,19.68,54000.0,14.3825,14.3825,14.3315,14.3315,54000.0
2013-06-12 10:05:00,19.68,19.69,19.66,19.68,85600.0,14.3315,14.3388,14.317,14.3315,85600.0
2013-06-12 10:10:00,19.67,19.69,19.66,19.68,126000.0,14.3242,14.3388,14.317,14.3315,126000.0
2013-06-12 10:15:00,19.68,19.68,19.63,19.63,90800.0,14.3315,14.3315,14.2951,14.2951,90800.0
2013-06-12 10:20:00,19.64,19.68,19.64,19.68,93600.0,14.3024,14.3315,14.3024,14.3315,93600.0
2013-06-12 10:25:00,19.68,19.68,19.64,19.66,55200.0,14.3315,14.3315,14.3024,14.317,55200.0
2013-06-12 10:30:00,19.66,19.66,19.64,19.64,60400.0,14.317,14.317,14.3024,14.3024,60400.0
2013-06-12 10:35:00,19.65,19.65,19.62,19.62,66400.0,14.3097,14.3097,14.2878,14.2878,66400.0
2013-06-12 10:40:00,19.61,19.62,19.59,19.6,90400.0,14.2806,14.2878,14.266,14.2733,90400.0
2013-06-12 10:45:00,19.59,19.59,19.56,19.56,92000.0,14.266,14.266,14.2441,14.2441,92000.0
2013-06-12 10:50:00,19.56,19.58,19.53,19.55,235600.0,14.2441,14.2587,14.2223,14.2369,235600.0
2013-06-12 10:55:00,19.55,19.59,19.55,19.58,104000.0,14.2369,14.266,14.2369,14.2587,104000.0
2013-06-12 11:00:00,19.58,19.58,19.56,19.57,134400.0,14.2587,14.2587,14.2441,14.2514,134400.0
2013-06-12 11:05:00,19.57,19.59,19.56,19.59,54400.0,14.2514,14.266,14.2441,14.266,54400.0
2013-06-12 11:10:00,19.59,19.59,19.57,19.57,164000.0,14.266,14.266,14.2514,14.2514,164000.0
2013-06-12 11:15:00,19.57,19.57,19.55,19.55,146000.0,14.2514,14.2514,14.2369,14.2369,146000.0
2013-06-12 11:20:00,19.55,19.6,19.55,19.59,116000.0,14.2369,14.2733,14.2369,14.266,116000.0
2013-06-12 11:25:00,19.59,19.6,19.57,19.59,182400.0,14.266,14.2733,14.2514,14.266,182400.0
2013-06-12 11:30:00,19.59,19.59,19.56,19.56,122800.0,14.266,14.266,14.2441,14.2441,122800.0
2013-06-12 11:35:00,19.56,19.58,19.55,19.55,142800.0,14.2441,14.2587,14.2369,14.2369,142800.0
2013-06-12 11:40:00,19.56,19.57,19.54,19.55,94400.0,14.2441,14.2514,14.2296,14.2369,94400.0
2013-06-12 11:45:00,19.54,19.55,19.52,19.54,97600.0,14.2296,14.2369,14.215,14.2296,97600.0
2013-06-12 11:50:00,19.54,19.55,19.5,19.5,87200.0,14.2296,14.2369,14.2004,14.2004,87200.0
2013-06-12 11:55:00,19.5,19.52,19.5,19.51,66800.0,14.2004,14.215,14.2004,14.2077,66800.0
2013-06-12 12:00:00,19.5,19.53,19.5,19.52,66400.0,14.2004,14.2223,14.2004,14.215,66400.0
2013-06-12 12:05:00,19.52,19.54,19.51,19.53,43200.0,14.215,14.2296,14.2077,14.2223,43200.0
2013-06-12 12:10:00,19.53,19.53,19.5,19.51,64800.0,14.2223,14.2223,14.2004,14.2077,64800.0
2013-06-12 12:15:00,19.5,19.52,19.48,19.5,98400.0,14.2004,14.215,14.1859,14.2004,98400.0
2013-06-12 12:20:00,19.5,19.54,19.5,19.54,24400.0,14.2004,14.2296,14.2004,14.2296,24400.0
2013-06-12 12:25:00,19.54,19.56,19.54,19.55,26800.0,14.2296,14.2441,14.2296,14.2369,26800.0
2013-06-12 12:30:00,19.55,19.57,19.54,19.55,54400.0,14.2369,14.2514,14.2296,14.2369,54400.0
2013-06-12 12:35:00,19.55,19.57,19.54,19.55,122400.0,14.2369,14.2514,14.2296,14.2369,122400.0
2013-06-12 12:40:00,19.55,19.58,19.53,19.55,88800.0,14.2369,14.2587,14.2223,14.2369,88800.0
2013-06-12 12:45:00,19.56,19.57,19.55,19.57,26400.0,14.2441,14.2514,14.2369,14.2514,26400.0
2013-06-12 12:50:00,19.57,19.58,19.56,19.57,34800.0,14.2514,14.2587,14.2441,14.2514,34800.0
2013-06-12 12:55:00,19.57,19.58,19.57,19.58,31200.0,14.2514,14.2587,14.2514,14.2587,31200.0
2013-06-12 13:00:00,19.57,19.58,19.55,19.56,48000.0,14.2514,14.2587,14.2369,14.2441,48000.0
2013-06-12 13:05:00,19.56,19.58,19.55,19.57,49200.0,14.2441,14.2587,14.2369,14.2514,49200.0
2013-06-12 13:10:00,19.57,19.57,19.56,19.57,22400.0,14.2514,14.2514,14.2441,14.2514,22400.0
2013-06-12 13:15:00,19.57,19.58,19.56,19.57,26400.0,14.2514,14.2587,14.2441,14.2514,26400.0
2013-06-12 13:20:00,19.57,19.57,19.55,19.55,36400.0,14.2514,14.2514,14.2369,14.2369,36400.0
2013-06-12 13:25:00,19.55,19.55,19.53,19.53,81600.0,14.2369,14.2369,14.2223,14.2223,81600.0
2013-06-12 13:30:00,19.53,19.54,19.53,19.53,41200.0,14.2223,14.2296,14.2223,14.2223,41200.0
2013-06-12 13:35:00,19.52,19.53,19.49,19.49,40000.0,14.215,14.2223,14.1932,14.1932,40000.0
2013-06-12 13:40:00,19.49,19.5,19.47,19.5,62400.0,14.1932,14.2004,14.1786,14.2004,62400.0
2013-06-12 13:45:00,19.5,19.5,19.49,19.5,24000.0,14.2004,14.2004,14.1932,14.2004,24000.0
2013-06-12 13:50:00,19.5,19.5,19.48,19.5,34800.0,14.2004,14.2004,14.1859,14.2004,34800.0
2013-06-12 13:55:00,19.51,19.51,19.49,19.5,22800.0,14.2077,14.2077,14.1932,14.2004,22800.0
2013-06-12 14:00:00,19.5,19.5,19.48,19.49,28400.0,14.2004,14.2004,14.1859,14.1932,28400.0
2013-06-12 14:05:00,19.49,19.49,19.46,19.48,60800.0,14.1932,14.1932,14.1713,14.1859,60800.0
2013-06-12 14:10:00,19.48,19.48,19.43,19.44,69600.0,14.1859,14.1859,14.1495,14.1568,69600.0
2013-06-12 14:15:00,19.45,19.45,19.42,19.43,64400.0,14.164,14.164,14.1422,14.1495,64400.0
2013-06-12 14:20:00,19.43,19.45,19.43,19.45,26000.0,14.1495,14.164,14.1495,14.164,26000.0
2013-06-12 14:25:00,19.45,19.45,19.43,19.44,52400.0,14.164,14.164,14.1495,14.1568,52400.0
2013-06-12 14:30:00,19.44,19.45,19.42,19.44,74400.0,14.1568,14.164,14.1422,14.1568,74400.0
2013-06-12 14:35:00,19.44,19.45,19.44,19.45,17200.0,14.1568,14.164,14.1568,14.164,17200.0
2013-06-12 14:40:00,19.45,19.49,19.45,19.47,61600.0,14.164,14.1932,14.164,14.1786,61600.0
2013-06-12 14:45:00,19.47,19.47,19.45,19.45,17600.0,14.1786,14.1786,14.164,14.164,17600.0
2013-06-12 14:50:00,19.45,19.47,19.45,19.46,32800.0,14.164,14.1786,14.164,14.1713,32800.0
2013-06-12 14:55:00,19.46,19.47,19.44,19.47,51200.0,14.1713,14.1786,14.1568,14.1786,51200.0
2013-06-12 15:00:00,19.47,19.47,19.43,19.45,65600.0,14.1786,14.1786,14.1495,14.164,65600.0
2013-06-12 15:05:00,19.43,19.46,19.43,19.45,56000.0,14.1495,14.1713,14.1495,14.164,56000.0
2013-06-12 15:10:00,19.45,19.45,19.43,19.43,58800.0,14.164,14.164,14.1495,14.1495,58800.0
2013-06-12 15:15:00,19.44,19.44,19.41,19.41,46400.0,14.1568,14.1568,14.1349,14.1349,46400.0
2013-06-12 15:20:00,19.41,19.43,19.41,19.43,63600.0,14.1349,14.1495,14.1349,14.1495,63600.0
2013-06-12 15:25:00,19.43,19.48,19.43,19.48,112000.0,14.1495,14.1859,14.1495,14.1859,112000.0
2013-06-12 15:30:00,19.47,19.48,19.43,19.43,124800.0,14.1786,14.1859,14.1495,14.1495,124800.0
2013-06-12 15:35:00,19.43,19.47,19.43,19.45,104800.0,14.1495,14.1786,14.1495,14.164,104800.0
2013-06-12 15:40:00,19.45,19.47,19.45,19.45,104400.0,14.164,14.1786,14.164,14.164,104400.0
2013-06-12 15:45:00,19.45,19.49,19.45,19.48,159200.0,14.164,14.1932,14.164,14.1859,159200.0
2013-06-12 15:50:00,19.48,19.49,19.46,19.46,180400.0,14.1859,14.1932,14.1713,14.1713,180400.0
2013-06-12 15:55:00,19.46,19.47,19.43,19.43,431200.0,14.1713,14.1786,14.1495,14.1495,431200.0
2013-06-13 09:30:00,19.47,19.52,19.43,19.5,118000.0,14.1786,14.215,14.1495,14.2004,118000.0
2013-06-13 09:35:00,19.5,19.53,19.47,19.52,39600.0,14.2004,14.2223,14.1786,14.215,39600.0
2013-06-13 09:40:00,19.52,19.52,19.49,19.51,43600.0,14.215,14.215,14.1932,14.2077,43600.0
2013-06-13 09:45:00,19.51,19.52,19.48,19.48,64800.0,14.2077,14.215,14.1859,14.1859,64800.0
2013-06-13 09:50:00,19.48,19.51,19.47,19.51,52800.0,14.1859,14.2077,14.1786,14.2077,52800.0
2013-06-13 09:55:00,19.51,19.56,19.5,19.53,39600.0,14.2077,14.2441,14.2004,14.2223,39600.0
2013-06-13 10:00:00,19.53,19.56,19.5,19.53,307200.0,14.2223,14.2441,14.2004,14.2223,307200.0
2013-06-13 10:05:00,19.53,19.55,19.5,19.53,134400.0,14.2223,14.2369,14.2004,14.2223,134400.0
2013-06-13 10:10:00,19.53,19.53,19.5,19.53,69200.0,14.2223,14.2223,14.2004,14.2223,69200.0
2013-06-13 10:15:00,19.53,19.58,19.53,19.58,35600.0,14.2223,14.2587,14.2223,14.2587,35600.0
2013-06-13 10:20:00,19.57,19.57,19.53,19.54,42800.0,14.2514,14.2514,14.2223,14.2296,42800.0
2013-06-13 10:25:00,19.54,19.56,19.53,19.54,60400.0,14.2296,14.2441,14.2223,14.2296,60400.0
2013-06-13 10:30:00,19.54,19.56,19.51,19.55,49600.0,14.2296,14.2441,14.2077,14.2369,49600.0
2013-06-13 10:35:00,19.55,19.56,19.5,19.52,37600.0,14.2369,14.2441,14.2004,14.215,37600.0
2013-06-13 10:40:00,19.51,19.51,19.48,19.49,84000.0,14.2077,14.2077,14.1859,14.1932,84000.0
2013-06-13 10:45:00,19.5,19.51,19.48,19.48,49600.0,14.2004,14.2077,14.1859,14.1859,49600.0
2013-06-13 10:50:00,19.48,19.49,19.46,19.47,23600.0,14.1859,14.1932,14.1713,14.1786,23600.0
2013-06-13 10:55:00,19.45,19.46,19.43,19.44,24800.0,14.164,14.1713,14.1495,14.1568,24800.0
2013-06-13 11:00:00,19.45,19.46,19.43,19.44,42000.0,14.164,14.1713,14.1495,14.1568,42000.0
2013-06-13 11:05:00,19.45,19.45,19.4,19.42,60000.0,14.164,14.164,14.1276,14.1422,60000.0
2013-06-13 11:10:00,19.43,19.43,19.4,19.43,37200.0,14.1495,14.1495,14.1276,14.1495,37200.0
2013-06-13 11:15:00,19.42,19.45,19.41,19.45,48800.0,14.1422,14.164,14.1349,14.164,48800.0
2013-06-13 11:20:00,19.45,19.46,19.43,19.46,36800.0,14.164,14.1713,14.1495,14.1713,36800.0
2013-06-13 11:25:00,19.46,19.52,19.45,19.51,71200.0,14.1713,14.215,14.164,14.2077,71200.0
2013-06-13 11:30:00,19.51,19.52,19.5,19.52,61200.0,14.2077,14.215,14.2004,14.215,61200.0
2013-06-13 11:35:00,19.51,19.54,19.5,19.53,63200.0,14.2077,14.2296,14.2004,14.2223,63200.0
2013-06-13 11:40:00,19.53,19.56,19.53,19.55,68400.0,14.2223,14.2441,14.2223,14.2369,68400.0
2013-06-13 11:45:00,19.55,19.57,19.52,19.55,42400.0,14.2369,14.2514,14.215,14.2369,42400.0
2013-06-13 11:50:00,19.55,19.55,19.52,19.53,38000.0,14.2369,14.2369,14.215,14.2223,38000.0
2013-06-13 11:55:00,19.54,19.55,19.53,19.54,29600.0,14.2296,14.2369,14.2223,14.2296,29600.0
2013-06-13 12:00:00,19.55,19.59,19.55,19.59,28800.0,14.2369,14.266,14.2369,14.266,28800.0
2013-06-13 12:05:00,19.59,19.61,19.58,19.61,64800.0,14.266,14.2806,14.2587,14.2806,64800.0
2013-06-13 12:10:00,19.61,19.63,19.58,19.6,104000.0,14.2806,14.2951,14.2587,14.2733,104000.0
2013-06-13 12:15:00,19.6,19.6,19.57,19.58,27600.0,14.2733,14.2733,14.2514,14.2587,27600.0
2013-06-13 12:20:00,19.58,19.6,19.58,19.6,21600.0,14.2587,14.2733,14.2587,14.2733,21600.0
2013-06-13 12:25:00,19.6,19.6,19.58,19.59,47600.0,14.2733,14.2733,14.2587,14.266,47600.0
2013-06-13 12:30:00,19.59,19.6,19.59,19.6,34400.0,14.266,14.2733,14.266,14.2733,34400.0
2013-06-13 12:35:00,19.6,19.63,19.6,19.63,38000.0,14.2733,14.2951,14.2733,14.2951,38000.0
2013-06-13 12:40:00,19.63,19.65,19.62,19.64,53200.0,14.2951,14.3097,14.2878,14.3024,53200.0
2013-06-13 12:45:00,19.64,19.66,19.63,19.64,60800.0,14.3024,14.317,14.2951,14.3024,60800.0
2013-06-13 12:50:00,19.64,19.64,19.63,19.63,49200.0,14.3024,14.3024,14.2951,14.2951,49200.0
2013-06-13 12:55:00,19.63,19.65,19.63,19.63,125200.0,14.2951,14.3097,14.2951,14.2951,125200.0
2013-06-13 13:00:00,19.64,19.64,19.62,19.62,89600.0,14.3024,14.3024,14.2878,14.2878,89600.0
2013-06-13 13:05:00,19.62,19.63,19.61,19.63,39600.0,14.2878,14.2951,14.2806,14.2951,39600.0
2013-06-13 13:10:00,19.63,19.66,19.63,19.65,43200.0,14.2951,14.317,14.2951,14.3097,43200.0
2013-06-13 13:15:00,19.66,19.67,19.64,19.64,32800.0,14.317,14.3242,14.3024,14.3024,32800.0
2013-06-13 13:20:00,19.65,19.65,19.64,19.65,20400.0,14.3097,14.3097,14.3024,14.3097,20400.0
2013-06-13 13:25:00,19.65,19.65,19.64,19.65,22000.0,14.3097,14.3097,14.3024,14.3097,22000.0
2013-06-13 13:30:00,19.65,19.66,19.64,19.64,84800.0,14.3097,14.317,14.3024,14.3024,84800.0
2013-06-13 13:35:00,19.64,19.64,19.63,19.63,67600.0,14.3024,14.3024,14.2951,14.2951,67600.0
2013-06-13 13:40:00,19.63,19.65,19.63,19.65,30400.0,14.2951,14.3097,14.2951,14.3097,30400.0
2013-06-13 13:45:00,19.64,19.66,19.63,19.65,60800.0,14.3024,14.317,14.2951,14.3097,60800.0
2013-06-13 13:50:00,19.65,19.66,19.64,19.64,131200.0,14.3097,14.317,14.3024,14.3024,131200.0
2013-06-13 13:55:00,19.65,19.66,19.64,19.65,36000.0,14.3097,14.317,14.3024,14.3097,36000.0
2013-06-13 14:00:00,19.65,19.68,19.65,19.66,66400.0,14.3097,14.3315,14.3097,14.317,66400.0
2013-06-13 14:05:00,19.66,19.68,19.66,19.68,40800.0,14.317,14.3315,14.317,14.3315,40800.0
2013-06-13 14:10:00,19.68,19.68,19.65,19.66,58000.0,14.3315,14.3315,14.3097,14.317,58000.0
2013-06-13 14:15:00,19.66,19.67,19.64,19.66,52400.0,14.317,14.3242,14.3024,14.317,52400.0
2013-06-13 14:20:00,19.66,19.67,19.65,19.67,51200.0,14.317,14.3242,14.3097,14.3242,51200.0
2013-06-13 14:25:00,19.67,19.68,19.66,19.66,81200.0,14.3242,14.3315,14.317,14.317,81200.0
2013-06-13 14:30:00,19.66,19.67,19.65,19.65,97600.0,14.317,14.3242,14.3097,14.3097,97600.0
2013-06-13 14:35:00,19.65,19.66,19.65,19.66,74000.0,14.3097,14.317,14.3097,14.317,74000.0
2013-06-13 14:40:00,19.66,19.66,19.65,19.66,66400.0,14.317,14.317,14.3097,14.317,66400.0
2013-06-13 14:45:00,19.66,19.66,19.64,19.64,90000.0,14.317,14.317,14.3024,14.3024,90000.0
2013-06-13 14:50:00,19.64,19.66,19.64,19.66,84800.0,14.3024,14.317,14.3024,14.317,84800.0
2013-06-13 14:55:00,19.65,19.66,19.64,19.66,98800.0,14.3097,14.317,14.3024,14.317,98800.0
2013-06-13 15:00:00,19.66,19.68,19.66,19.68,86400.0,14.317,14.3315,14.317,14.3315,86400.0
2013-06-13 15:05:00,19.68,19.69,19.68,19.68,70000.0,14.3315,14.3388,14.3315,14.3315,70000.0
2013-06-13 15:10:00,19.68,19.68,19.67,19.68,74800.0,14.3315,14.3315,14.3242,14.3315,74800.0
2013-06-13 15:15:00,19.68,19.7,19.67,19.68,117200.0,14.3315,14.3461,14.3242,14.3315,117200.0
2013-06-13 15:20:00,19.68,19.68,19.67,19.68,94800.0,14.3315,14.3315,14.3242,14.3315,94800.0
2013-06-13 15:25:00,19.67,19.69,19.67,19.68,108000.0,14.3242,14.3388,14.3242,14.3315,108000.0
2013-06-13 15:30:00,19.68,19.7,19.68,19.68,74800.0,14.3315,14.3461,14.3315,14.3315,74800.0
2013-06-13 15:35:00,19.68,19.72,19.67,19.72,138800.0,14.3315,14.3607,14.3242,14.3607,138800.0
2013-06-13 15:40:00,19.72,19.81,19.72,19.81,299200.0,14.3607,14.4262,14.3607,14.4262,299200.0
2013-06-13 15:45:00,19.81,19.83,19.77,19.81,313600.0,14.4262,14.4408,14.3971,14.4262,313600.0
2013-06-13 15:50:00,19.81,19.81,19.78,19.78,329200.0,14.4262,14.4262,14.4044,14.4044,329200.0
2013-06-13 15:55:00,19.78,19.79,19.77,19.78,434800.0,14.4044,14.4116,14.3971,14.4044,434800.0
2013-06-14 09:30:00,19.8,19.93,19.79,19.89,180400.0,14.4189,14.5136,14.4116,14.4845,180400.0
2013-06-14 09:35:00,19.88,19.9,19.86,19.86,34000.0,14.4772,14.4917,14.4626,14.4626,34000.0
2013-06-14 09:40:00,19.85,19.88,19.84,19.86,32800.0,14.4553,14.4772,14.448,14.4626,32800.0
2013-06-14 09:45:00,19.84,19.87,19.84,19.86,72400.0,14.448,14.4699,14.448,14.4626,72400.0
2013-06-14 09:50:00,19.86,19.88,19.84,19.88,70400.0,14.4626,14.4772,14.448,14.4772,70400.0
2013-06-14 09:55:00,19.88,19.92,19.88,19.9,103600.0,14.4772,14.5063,14.4772,14.4917,103600.0
2013-06-14 10:00:00,19.91,19.98,19.9,19.97,252800.0,14.499,14.55,14.4917,14.5427,252800.0
2013-06-14 10:05:00,19.98,20.0,19.96,19.97,155600.0,14.55,14.5646,14.5354,14.5427,155600.0
2013-06-14 10:10:00,19.97,19.98,19.94,19.96,128400.0,14.5427,14.55,14.5209,14.5354,128400.0
2013-06-14 10:15:00,19.96,19.98,19.95,19.98,144400.0,14.5354,14.55,14.5281,14.55,144400.0
2013-06-14 10:20:00,19.98,20.03,19.97,20.03,221200.0,14.55,14.5864,14.5427,14.5864,221200.0
2013-06-14 10:25:00,20.03,20.03,19.96,19.97,157600.0,14.5864,14.5864,14.5354,14.5427,157600.0
2013-06-14 10:30:00,19.97,20.02,19.97,20.01,90000.0,14.5427,14.5791,14.5427,14.5718,90000.0
2013-06-14 10:35:00,20.02,20.02,19.99,20.01,164800.0,14.5791,14.5791,14.5573,14.5718,164800.0
2013-06-14 10:40:00,20.01,20.03,19.99,20.0,234400.0,14.5718,14.5864,14.5573,14.5646,234400.0
2013-06-14 10:45:00,20.0,20.01,19.96,19.97,120800.0,14.5646,14.5718,14.5354,14.5427,120800.0
2013-06-14 10:50:00,19.97,19.98,19.95,19.98,190000.0,14.5427,14.55,14.5281,14.55,190000.0
2013-06-14 10:55:00,19.97,19.99,19.94,19.95,110000.0,14.5427,14.5573,14.5209,14.5281,110000.0
2013-06-14 11:00:00,19.95,19.96,19.93,19.93,152800.0,14.5281,14.5354,14.5136,14.5136,152800.0
2013-06-14 11:05:00,19.94,19.99,19.93,19.98,63200.0,14.5209,14.5573,14.5136,14.55,63200.0
2013-06-14 11:10:00,19.98,20.0,19.98,19.98,44800.0,14.55,14.5646,14.55,14.55,44800.0
2013-06-14 11:15:00,19.97,20.02,19.97,20.01,101600.0,14.5427,14.5791,14.5427,14.5718,101600.0
2013-06-14 11:20:00,20.01,20.03,19.99,20.0,163600.0,14.5718,14.5864,14.5573,14.5646,163600.0
2013-06-14 11:25:00,20.0,20.02,19.99,20.01,158800.0,14.5646,14.5791,14.5573,14.5718,158800.0
2013-06-14 11:30:00,20.01,20.02,20.0,20.01,163200.0,14.5718,14.5791,14.5646,14.5718,163200.0
2013-06-14 11:35:00,20.01,20.03,20.0,20.01,65600.0,14.5718,14.5864,14.5646,14.5718,65600.0
2013-06-14 11:40:00,20.01,20.03,20.01,20.02,100800.0,14.5718,14.5864,14.5718,14.5791,100800.0
2013-06-14 11:45:00,20.02,20.03,20.0,20.01,143600.0,14.5791,14.5864,14.5646,14.5718,143600.0
2013-06-14 11:50:00,20.0,20.01,19.98,20.0,58400.0,14.5646,14.5718,14.55,14.5646,58400.0
2013-06-14 11:55:00,20.0,20.04,20.0,20.03,82800.0,14.5646,14.5937,14.5646,14.5864,82800.0
2013-06-14 12:00:00,20.03,20.03,20.02,20.03,126000.0,14.5864,14.5864,14.5791,14.5864,126000.0
2013-06-14 12:05:00,20.03,20.04,20.02,20.04,60800.0,14.5864,14.5937,14.5791,14.5937,60800.0
2013-06-14 12:10:00,20.04,20.06,20.04,20.06,37600.0,14.5937,14.6083,14.5937,14.6083,37600.0
2013-06-14 12:15:00,20.06,20.07,20.05,20.07,52000.0,14.6083,14.6155,14.601,14.6155,52000.0
2013-06-14 12:20:00,20.06,20.08,20.06,20.08,85200.0,14.6083,14.6228,14.6083,14.6228,85200.0
2013-06-14 12:25:00,20.08,20.08,20.06,20.07,55600.0,14.6228,14.6228,14.6083,14.6155,55600.0
2013-06-14 12:30:00,20.07,20.08,20.06,20.07,53200.0,14.6155,14.6228,14.6083,14.6155,53200.0
2013-06-14 12:35:00,20.06,20.07,20.04,20.06,64400.0,14.6083,14.6155,14.5937,14.6083,64400.0
2013-06-14 12:40:00,20.06,20.06,20.02,20.04,87200.0,14.6083,14.6083,14.5791,14.5937,87200.0
2013-06-14 12:45:00,20.04,20.04,20.04,20.04,55600.0,14.5937,14.5937,14.5937,14.5937,55600.0
2013-06-14 12:50:00,20.04,20.05,20.03,20.04,77600.0,14.5937,14.601,14.5864,14.5937,77600.0
2013-06-14 12:55:00,20.03,20.04,20.02,20.03,93600.0,14.5864,14.5937,14.5791,14.5864,93600.0
2013-06-14 13:00:00,20.03,20.03,20.01,20.03,59200.0,14.5864,14.5864,14.5718,14.5864,59200.0
2013-06-14 13:05:00,20.03,20.05,20.02,20.05,31600.0,14.5864,14.601,14.5791,14.601,31600.0
2013-06-14 13:10:00,20.05,20.06,20.04,20.04,40800.0,14.601,14.6083,14.5937,14.5937,40800.0
2013-06-14 13:15:00,20.05,20.05,20.03,20.03,84000.0,14.601,14.601,14.5864,14.5864,84000.0
2013-06-14 13:20:00,20.03,20.04,20.01,20.01,78400.0,14.5864,14.5937,14.5718,14.5718,78400.0
2013-06-14 13:25:00,20.01,20.01,20.0,20.01,60800.0,14.5718,14.5718,14.5646,14.5718,60800.0
2013-06-14 13:30:00,20.01,20.01,20.0,20.0,96000.0,14.5718,14.5718,14.5646,14.5646,96000.0
2013-06-14 13:35:00,20.01,20.04,20.0,20.0,255200.0,14.5718,14.5937,14.5646,14.5646,255200.0
2013-06-14 13:40:00,20.0,20.0,19.99,19.99,82400.0,14.5646,14.5646,14.5573,14.5573,82400.0
2013-06-14 13:45:00,19.99,19.99,19.96,19.96,62800.0,14.5573,14.5573,14.5354,14.5354,62800.0
2013-06-14 13:50:00,19.96,19.97,19.94,19.94,57200.0,14.5354,14.5427,14.5209,14.5209,57200.0
2013-06-14 13:55:00,19.94,19.95,19.93,19.95,83600.0,14.5209,14.5281,14.5136,14.5281,83600.0
2013-06-14 14:00:00,19.95,19.96,19.93,19.93,56800.0,14.5281,14.5354,14.5136,14.5136,56800.0
2013-06-14 14:05:00,19.93,19.96,19.93,19.96,64000.0,14.5136,14.5354,14.5136,14.5354,64000.0
2013-06-14 14:10:00,19.96,19.97,19.96,19.97,74800.0,14.5354,14.5427,14.5354,14.5427,74800.0
2013-06-14 14:15:00,19.97,19.99,19.97,19.99,58000.0,14.5427,14.5573,14.5427,14.5573,58000.0
2013-06-14 14:20:00,19.99,20.03,19.98,20.02,63600.0,14.5573,14.5864,14.55,14.5791,63600.0
2013-06-14 14:25:00,20.02,20.02,19.98,19.98,53600.0,14.5791,14.5791,14.55,14.55,53600.0
2013-06-14 14:30:00,19.98,19.98,19.94,19.95,66000.0,14.55,14.55,14.5209,14.5281,66000.0
2013-06-14 14:35:00,19.95,19.97,19.93,19.97,45200.0,14.5281,14.5427,14.5136,14.5427,45200.0
2013-06-14 14:40:00,19.97,19.99,19.97,19.99,38400.0,14.5427,14.5573,14.5427,14.5573,38400.0
2013-06-14 14:45:00,20.0,20.0,19.97,19.97,34800.0,14.5646,14.5646,14.5427,14.5427,34800.0
2013-06-14 14:50:00,19.97,19.97,19.94,19.94,26800.0,14.5427,14.5427,14.5209,14.5209,26800.0
2013-06-14 14:55:00,19.94,19.94,19.9,19.9,76000.0,14.5209,14.5209,14.4917,14.4917,76000.0
2013-06-14 15:00:00,19.9,19.95,19.89,19.94,77600.0,14.4917,14.5281,14.4845,14.5209,77600.0
2013-06-14 15:05:00,19.95,19.99,19.95,19.98,68800.0,14.5281,14.5573,14.5281,14.55,68800.0
2013-06-14 15:10:00,19.98,20.0,19.96,20.0,50400.0,14.55,14.5646,14.5354,14.5646,50400.0
2013-06-14 15:15:00,20.0,20.01,19.98,19.98,76000.0,14.5646,14.5718,14.55,14.55,76000.0
2013-06-14 15:20:00,19.99,20.0,19.97,19.97,65600.0,14.5573,14.5646,14.5427,14.5427,65600.0
2013-06-14 15:25:00,19.97,19.98,19.96,19.96,75200.0,14.5427,14.55,14.5354,14.5354,75200.0
2013-06-14 15:30:00,19.96,19.97,19.94,19.94,68400.0,14.5354,14.5427,14.5209,14.5209,68400.0
2013-06-14 15:35:00,19.94,19.95,19.93,19.93,74400.0,14.5209,14.5281,14.5136,14.5136,74400.0
2013-06-14 15:40:00,19.93,19.95,19.93,19.94,150000.0,14.5136,14.5281,14.5136,14.5209,150000.0
2013-06-14 15:45:00,19.94,19.95,19.92,19.93,156800.0,14.5209,14.5281,14.5063,14.5136,156800.0
2013-06-14 15:50:00,19.93,19.96,19.93,19.96,277600.0,14.5136,14.5354,14.5136,14.5354,277600.0
2013-06-14 15:55:00,19.96,19.96,19.93,19.93,510800.0,14.5354,14.5354,14.5136,14.5136,510800.0
2013-06-17 09:30:00,20.1,20.18,20.1,20.17,262000.0,14.6374,14.6956,14.6374,14.6884,262000.0
2013-06-17 09:35:00,20.15,20.21,20.14,20.15,413200.0,14.6738,14.7175,14.6665,14.6738,413200.0
2013-06-17 09:40:00,20.15,20.21,20.08,20.21,250400.0,14.6738,14.7175,14.6228,14.7175,250400.0
2013-06-17 09:45:00,20.21,20.23,20.15,20.2,125200.0,14.7175,14.7321,14.6738,14.7102,125200.0
2013-06-17 09:50:00,20.21,20.24,20.17,20.2,108400.0,14.7175,14.7393,14.6884,14.7102,108400.0
2013-06-17 09:55:00,20.2,20.22,20.18,20.18,70400.0,14.7102,14.7248,14.6956,14.6956,70400.0
2013-06-17 10:00:00,20.19,20.2,20.13,20.14,128000.0,14.7029,14.7102,14.6592,14.6665,128000.0
2013-06-17 10:05:00,20.14,20.15,20.09,20.11,151200.0,14.6665,14.6738,14.6301,14.6447,151200.0
2013-06-17 10:10:00,20.11,20.16,20.11,20.14,92400.0,14.6447,14.6811,14.6447,14.6665,92400.0
2013-06-17 10:15:00,20.14,20.16,20.13,20.13,132000.0,14.6665,14.6811,14.6592,14.6592,132000.0
2013-06-17 10:20:00,20.14,20.14,20.11,20.13,60000.0,14.6665,14.6665,14.6447,14.6592,60000.0
2013-06-17 10:25:00,20.13,20.16,20.13,20.16,80000.0,14.6592,14.6811,14.6592,14.6811,80000.0
2013-06-17 10:30:00,20.17,20.19,20.16,20.18,83600.0,14.6884,14.7029,14.6811,14.6956,83600.0
2013-06-17 10:35:00,20.18,20.19,20.17,20.17,77600.0,14.6956,14.7029,14.6884,14.6884,77600.0
2013-06-17 10:40:00,20.17,20.18,20.15,20.17,81600.0,14.6884,14.6956,14.6738,14.6884,81600.0
2013-06-17 10:45:00,20.17,20.19,20.16,20.17,58000.0,14.6884,14.7029,14.6811,14.6884,58000.0
2013-06-17 10:50:00,20.16,20.18,20.16,20.18,43600.0,14.6811,14.6956,14.6811,14.6956,43600.0
2013-06-17 10:55:00,20.18,20.21,20.18,20.21,43600.0,14.6956,14.7175,14.6956,14.7175,43600.0
2013-06-17 11:00:00,20.21,20.21,20.19,20.2,55600.0,14.7175,14.7175,14.7029,14.7102,55600.0
2013-06-17 11:05:00,20.2,20.21,20.2,20.21,40000.0,14.7102,14.7175,14.7102,14.7175,40000.0
2013-06-17 11:10:00,20.22,20.23,20.22,20.22,61200.0,14.7248,14.7321,14.7248,14.7248,61200.0
2013-06-17 11:15:00,20.23,20.24,20.2,20.21,60000.0,14.7321,14.7393,14.7102,14.7175,60000.0
2013-06-17 11:20:00,20.2,20.21,20.18,20.19,24000.0,14.7102,14.7175,14.6956,14.7029,24000.0
2013-06-17 11:25:00,20.18,20.19,20.16,20.16,50400.0,14.6956,14.7029,14.6811,14.6811,50400.0
2013-06-17 11:30:00,20.16,20.18,20.15,20.18,95600.0,14.6811,14.6956,14.6738,14.6956,95600.0
2013-06-17 11:35:00,20.18,20.2,20.18,20.18,78000.0,14.6956,14.7102,14.6956,14.6956,78000.0
2013-06-17 11:40:00,20.18,20.19,20.18,20.19,85600.0,14.6956,14.7029,14.6956,14.7029,85600.0
2013-06-17 11:45:00,20.19,20.22,20.19,20.21,84400.0,14.7029,14.7248,14.7029,14.7175,84400.0
2013-06-17 11:50:00,20.21,20.23,20.19,20.22,118000.0,14.7175,14.7321,14.7029,14.7248,118000.0
2013-06-17 11:55:00,20.22,20.22,20.2,20.21,84000.0,14.7248,14.7248,14.7102,14.7175,84000.0
2013-06-17 12:00:00,20.21,20.22,20.2,20.22,68800.0,14.7175,14.7248,14.7102,14.7248,68800.0
2013-06-17 12:05:00,20.21,20.22,20.2,20.21,48000.0,14.7175,14.7248,14.7102,14.7175,48000.0
2013-06-17 12:10:00,20.21,20.21,20.19,20.19,35200.0,14.7175,14.7175,14.7029,14.7029,35200.0
2013-06-17 12:15:00,20.19,20.2,20.19,20.2,61600.0,14.7029,14.7102,14.7029,14.7102,61600.0
2013-06-17 12:20:00,20.2,20.21,20.2,20.2,58400.0,14.7102,14.7175,14.7102,14.7102,58400.0
2013-06-17 12:25:00,20.2,20.2,20.17,20.17,74800.0,14.7102,14.7102,14.6884,14.6884,74800.0
2013-06-17 12:30:00,20.17,20.2,20.17,20.2,71600.0,14.6884,14.7102,14.6884,14.7102,71600.0
2013-06-17 12:35:00,20.2,20.2,20.19,20.19,45600.0,14.7102,14.7102,14.7029,14.7029,45600.0
2013-06-17 12:40:00,20.19,20.2,20.18,20.2,64400.0,14.7029,14.7102,14.6956,14.7102,64400.0
2013-06-17 12:45:00,20.2,20.2,20.18,20.2,41200.0,14.7102,14.7102,14.6956,14.7102,41200.0
2013-06-17 12:50:00,20.19,20.19,20.18,20.18,39200.0,14.7029,14.7029,14.6956,14.6956,39200.0
2013-06-17 12:55:00,20.18,20.18,20.17,20.17,30000.0,14.6956,14.6956,14.6884,14.6884,30000.0
2013-06-17 13:00:00,20.17,20.21,20.17,20.21,40000.0,14.6884,14.7175,14.6884,14.7175,40000.0
2013-06-17 13:05:00,20.2,20.2,20.19,20.2,30400.0,14.7102,14.7102,14.7029,14.7102,30400.0
2013-06-17 13:10:00,20.2,20.2,20.19,20.2,36400.0,14.7102,14.7102,14.7029,14.7102,36400.0
2013-06-17 13:15:00,20.2,20.2,20.19,20.2,37600.0,14.7102,14.7102,14.7029,14.7102,37600.0
2013-06-17 13:20:00,20.2,20.22,20.19,20.21,63600.0,14.7102,14.7248,14.7029,14.7175,63600.0
2013-06-17 13:25:00,20.21,20.22,20.2,20.22,34400.0,14.7175,14.7248,14.7102,14.7248,34400.0
2013-06-17 13:30:00,20.22,20.24,20.21,20.23,38000.0,14.7248,14.7393,14.7175,14.7321,38000.0
2013-06-17 13:35:00,20.23,20.24,20.23,20.24,32400.0,14.7321,14.7393,14.7321,14.7393,32400.0
2013-06-17 13:40:00,20.24,20.24,20.23,20.23,36000.0,14.7393,14.7393,14.7321,14.7321,36000.0
2013-06-17 13:45:00,20.23,20.23,20.23,20.23,68800.0,14.7321,14.7321,14.7321,14.7321,68800.0
2013-06-17 13:50:00,20.23,20.23,20.21,20.21,38000.0,14.7321,14.7321,14.7175,14.7175,38000.0
2013-06-17 13:55:00,20.2,20.2,20.19,20.19,30400.0,14.7102,14.7102,14.7029,14.7029,30400.0
2013-06-17 14:00:00,20.19,20.19,20.18,20.18,53600.0,14.7029,14.7029,14.6956,14.6956,53600.0
2013-06-17 14:05:00,20.19,20.19,20.17,20.18,234400.0,14.7029,14.7029,14.6884,14.6956,234400.0
2013-06-17 14:10:00,20.17,20.19,20.17,20.18,114000.0,14.6884,14.7029,14.6884,14.6956,114000.0
2013-06-17 14:15:00,20.18,20.18,20.17,20.17,180400.0,14.6956,14.6956,14.6884,14.6884,180400.0
2013-06-17 14:20:00,20.18,20.18,20.17,20.17,228000.0,14.6956,14.6956,14.6884,14.6884,228000.0
2013-06-17 14:25:00,20.17,20.17,20.12,20.12,98800.0,14.6884,14.6884,14.6519,14.6519,98800.0
2013-06-17 14:30:00,20.12,20.13,20.11,20.13,64400.0,14.6519,14.6592,14.6447,14.6592,64400.0
2013-06-17 14:35:00,20.12,20.14,20.11,20.13,62400.0,14.6519,14.6665,14.6447,14.6592,62400.0
2013-06-17 14:40:00,20.13,20.14,20.1,20.1,59200.0,14.6592,14.6665,14.6374,14.6374,59200.0
2013-06-17 14:45:00,20.11,20.11,20.08,20.09,98800.0,14.6447,14.6447,14.6228,14.6301,98800.0
2013-06-17 14:50:00,20.08,20.09,20.05,20.08,62400.0,14.6228,14.6301,14.601,14.6228,62400.0
2013-06-17 14:55:00,20.08,20.09,20.06,20.08,98000.0,14.6228,14.6301,14.6083,14.6228,98000.0
2013-06-17 15:00:00,20.08,20.11,20.07,20.11,87600.0,14.6228,14.6447,14.6155,14.6447,87600.0
2013-06-17 15:05:00,20.11,20.13,20.11,20.13,92000.0,14.6447,14.6592,14.6447,14.6592,92000.0
2013-06-17 15:10:00,20.13,20.13,20.1,20.11,78400.0,14.6592,14.6592,14.6374,14.6447,78400.0
2013-06-17 15:15:00,20.11,20.12,20.1,20.11,71200.0,14.6447,14.6519,14.6374,14.6447,71200.0
2013-06-17 15:20:00,20.11,20.12,20.09,20.11,74800.0,14.6447,14.6519,14.6301,14.6447,74800.0
2013-06-17 15:25:00,20.11,20.13,20.11,20.13,66400.0,14.6447,14.6592,14.6447,14.6592,66400.0
2013-06-17 15:30:00,20.13,20.13,20.11,20.12,217600.0,14.6592,14.6592,14.6447,14.6519,217600.0
2013-06-17 15:35:00,20.12,20.14,20.11,20.14,212400.0,14.6519,14.6665,14.6447,14.6665,212400.0
2013-06-17 15:40:00,20.14,20.14,20.13,20.13,59600.0,14.6665,14.6665,14.6592,14.6592,59600.0
2013-06-17 15:45:00,20.13,20.14,20.12,20.14,142400.0,14.6592,14.6665,14.6519,14.6665,142400.0
2013-06-17 15:50:00,20.13,20.14,20.13,20.14,305200.0,14.6592,14.6665,14.6592,14.6665,305200.0
2013-06-17 15:55:00,20.14,20.17,20.13,20.17,304400.0,14.6665,14.6884,14.6592,14.6884,304400.0
2013-06-18 09:30:00,20.22,20.29,20.18,20.28,319600.0,14.7248,14.7757,14.6956,14.7685,319600.0
2013-06-18 09:35:00,20.28,20.28,20.24,20.25,114400.0,14.7685,14.7685,14.7393,14.7466,114400.0
2013-06-18 09:40:00,20.25,20.27,20.24,20.25,62400.0,14.7466,14.7612,14.7393,14.7466,62400.0
2013-06-18 09:45:00,20.25,20.27,20.24,20.25,143600.0,14.7466,14.7612,14.7393,14.7466,143600.0
2013-06-18 09:50:00,20.25,20.26,20.22,20.25,86400.0,14.7466,14.7539,14.7248,14.7466,86400.0
2013-06-18 09:55:00,20.25,20.26,20.22,20.23,125600.0,14.7466,14.7539,14.7248,14.7321,125600.0
2013-06-18 10:00:00,20.22,20.26,20.21,20.22,137200.0,14.7248,14.7539,14.7175,14.7248,137200.0
2013-06-18 10:05:00,20.22,20.25,20.22,20.24,92000.0,14.7248,14.7466,14.7248,14.7393,92000.0
2013-06-18 10:10:00,20.23,20.25,20.22,20.24,92800.0,14.7321,14.7466,14.7248,14.7393,92800.0
2013-06-18 10:15:00,20.24,20.25,20.23,20.23,37200.0,14.7393,14.7466,14.7321,14.7321,37200.0
2013-06-18 10:20:00,20.23,20.24,20.21,20.22,54400.0,14.7321,14.7393,14.7175,14.7248,54400.0
2013-06-18 10:25:00,20.22,20.25,20.22,20.23,59600.0,14.7248,14.7466,14.7248,14.7321,59600.0
2013-06-18 10:30:00,20.23,20.26,20.22,20.24,37200.0,14.7321,14.7539,14.7248,14.7393,37200.0
2013-06-18 10:35:00,20.25,20.27,20.24,20.27,60800.0,14.7466,14.7612,14.7393,14.7612,60800.0
2013-06-18 10:40:00,20.26,20.26,20.24,20.25,88800.0,14.7539,14.7539,14.7393,14.7466,88800.0
2013-06-18 10:45:00,20.25,20.25,20.22,20.23,47200.0,14.7466,14.7466,14.7248,14.7321,47200.0
2013-06-18 10:50:00,20.23,20.24,20.22,20.23,38400.0,14.7321,14.7393,14.7248,14.7321,38400.0
2013-06-18 10:55:00,20.23,20.23,20.22,20.22,54400.0,14.7321,14.7321,14.7248,14.7248,54400.0
2013-06-18 11:00:00,20.23,20.24,20.22,20.23,49200.0,14.7321,14.7393,14.7248,14.7321,49200.0
2013-06-18 11:05:00,20.23,20.24,20.22,20.23,49200.0,14.7321,14.7393,14.7248,14.7321,49200.0
2013-06-18 11:10:00,20.22,20.23,20.21,20.21,63200.0,14.7248,14.7321,14.7175,14.7175,63200.0
2013-06-18 11:15:00,20.22,20.22,20.21,20.21,34800.0,14.7248,14.7248,14.7175,14.7175,34800.0
2013-06-18 11:20:00,20.22,20.22,20.21,20.21,24800.0,14.7248,14.7248,14.7175,14.7175,24800.0
2013-06-18 11:25:00,20.21,20.25,20.21,20.25,50800.0,14.7175,14.7466,14.7175,14.7466,50800.0
2013-06-18 11:30:00,20.25,20.28,20.25,20.27,156800.0,14.7466,14.7685,14.7466,14.7612,156800.0
2013-06-18 11:35:00,20.26,20.29,20.26,20.28,47200.0,14.7539,14.7757,14.7539,14.7685,47200.0
2013-06-18 11:40:00,20.28,20.29,20.27,20.28,67600.0,14.7685,14.7757,14.7612,14.7685,67600.0
2013-06-18 11:45:00,20.28,20.3,20.28,20.28,48800.0,14.7685,14.783,14.7685,14.7685,48800.0
2013-06-18 11:50:00,20.28,20.3,20.28,20.29,29600.0,14.7685,14.783,14.7685,14.7757,29600.0
2013-06-18 11:55:00,20.29,20.3,20.29,20.3,46400.0,14.7757,14.783,14.7757,14.783,46400.0
2013-06-18 12:00:00,20.3,20.31,20.3,20.3,32400.0,14.783,14.7903,14.783,14.783,32400.0
2013-06-18 12:05:00,20.3,20.31,20.3,20.3,27600.0,14.783,14.7903,14.783,14.783,27600.0
2013-06-18 12:10:00,20.3,20.31,20.29,20.3,30800.0,14.783,14.7903,14.7757,14.783,30800.0
2013-06-18 12:15:00,20.3,20.31,20.29,20.3,72000.0,14.783,14.7903,14.7757,14.783,72000.0
2013-06-18 12:20:00,20.3,20.3,20.29,20.29,30800.0,14.783,14.783,14.7757,14.7757,30800.0
2013-06-18 12:25:00,20.3,20.31,20.29,20.31,50400.0,14.783,14.7903,14.7757,14.7903,50400.0
2013-06-18 12:30:00,20.31,20.34,20.31,20.33,65600.0,14.7903,14.8122,14.7903,14.8049,65600.0
2013-06-18 12:35:00,20.33,20.34,20.33,20.33,23600.0,14.8049,14.8122,14.8049,14.8049,23600.0
2013-06-18 12:40:00,20.33,20.34,20.33,20.33,23200.0,14.8049,14.8122,14.8049,14.8049,23200.0
2013-06-18 12:45:00,20.34,20.34,20.33,20.34,23600.0,14.8122,14.8122,14.8049,14.8122,23600.0
2013-06-18 12:50:00,20.34,20.35,20.34,20.34,38400.0,14.8122,14.8194,14.8122,14.8122,38400.0
2013-06-18 12:55:00,20.33,20.34,20.33,20.34,28400.0,14.8049,14.8122,14.8049,14.8122,28400.0
2013-06-18 13:00:00,20.34,20.34,20.32,20.33,40800.0,14.8122,14.8122,14.7976,14.8049,40800.0
2013-06-18 13:05:00,20.34,20.34,20.32,20.33,18000.0,14.8122,14.8122,14.7976,14.8049,18000.0
2013-06-18 13:10:00,20.32,20.34,20.32,20.34,12400.0,14.7976,14.8122,14.7976,14.8122,12400.0
2013-06-18 13:15:00,20.34,20.34,20.32,20.32,10800.0,14.8122,14.8122,14.7976,14.7976,10800.0
2013-06-18 13:20:00,20.32,20.34,20.32,20.33,34400.0,14.7976,14.8122,14.7976,14.8049,34400.0
2013-06-18 13:25:00,20.33,20.34,20.33,20.33,30800.0,14.8049,14.8122,14.8049,14.8049,30800.0
2013-06-18 13:30:00,20.33,20.33,20.32,20.33,18800.0,14.8049,14.8049,14.7976,14.8049,18800.0
2013-06-18 13:35:00,20.33,20.33,20.32,20.32,50000.0,14.8049,14.8049,14.7976,14.7976,50000.0
2013-06-18 13:40:00,20.32,20.34,20.32,20.34,32400.0,14.7976,14.8122,14.7976,14.8122,32400.0
2013-06-18 13:45:00,20.34,20.34,20.33,20.33,35600.0,14.8122,14.8122,14.8049,14.8049,35600.0
2013-06-18 13:50:00,20.33,20.35,20.32,20.34,62400.0,14.8049,14.8194,14.7976,14.8122,62400.0
2013-06-18 13:55:00,20.35,20.35,20.33,20.33,33600.0,14.8194,14.8194,14.8049,14.8049,33600.0
2013-06-18 14:00:00,20.33,20.35,20.33,20.35,72800.0,14.8049,14.8194,14.8049,14.8194,72800.0
2013-06-18 14:05:00,20.35,20.35,20.35,20.35,105600.0,14.8194,14.8194,14.8194,14.8194,105600.0
2013-06-18 14:10:00,20.35,20.36,20.35,20.36,49600.0,14.8194,14.8267,14.8194,14.8267,49600.0
2013-06-18 14:15:00,20.35,20.41,20.35,20.38,299200.0,14.8194,14.8631,14.8194,14.8413,299200.0
2013-06-18 14:20:00,20.38,20.39,20.38,20.39,123600.0,14.8413,14.8486,14.8413,14.8486,123600.0
2013-06-18 14:25:00,20.39,20.4,20.38,20.38,111600.0,14.8486,14.8559,14.8413,14.8413,111600.0
2013-06-18 14:30:00,20.38,20.39,20.38,20.39,73200.0,14.8413,14.8486,14.8413,14.8486,73200.0
2013-06-18 14:35:00,20.38,20.41,20.38,20.4,74400.0,14.8413,14.8631,14.8413,14.8559,74400.0
2013-06-18 14:40:00,20.4,20.43,20.39,20.39,122800.0,14.8559,14.8777,14.8486,14.8486,122800.0
2013-06-18 14:45:00,20.39,20.41,20.39,20.41,35600.0,14.8486,14.8631,14.8486,14.8631,35600.0
2013-06-18 14:50:00,20.41,20.43,20.4,20.41,72800.0,14.8631,14.8777,14.8559,14.8631,72800.0
2013-06-18 14:55:00,20.41,20.42,20.41,20.42,55200.0,14.8631,14.8704,14.8631,14.8704,55200.0
2013-06-18 15:00:00,20.42,20.42,20.4,20.42,82400.0,14.8704,14.8704,14.8559,14.8704,82400.0
2013-06-18 15:05:00,20.42,20.42,20.4,20.4,106000.0,14.8704,14.8704,14.8559,14.8559,106000.0
2013-06-18 15:10:00,20.4,20.41,20.39,20.39,97600.0,14.8559,14.8631,14.8486,14.8486,97600.0
2013-06-18 15:15:00,20.39,20.4,20.36,20.4,121600.0,14.8486,14.8559,14.8267,14.8559,121600.0
2013-06-18 15:20:00,20.4,20.4,20.39,20.4,76800.0,14.8559,14.8559,14.8486,14.8559,76800.0
2013-06-18 15:25:00,20.4,20.41,20.39,20.4,61200.0,14.8559,14.8631,14.8486,14.8559,61200.0
2013-06-18 15:30:00,20.4,20.41,20.38,20.39,101600.0,14.8559,14.8631,14.8413,14.8486,101600.0
2013-06-18 15:35:00,20.38,20.38,20.36,20.36,140400.0,14.8413,14.8413,14.8267,14.8267,140400.0
2013-06-18 15:40:00,20.36,20.39,20.36,20.36,111200.0,14.8267,14.8486,14.8267,14.8267,111200.0
2013-06-18 15:45:00,20.36,20.38,20.36,20.37,148800.0,14.8267,14.8413,14.8267,14.834,148800.0
2013-06-18 15:50:00,20.37,20.37,20.34,20.35,157600.0,14.834,14.834,14.8122,14.8194,157600.0
2013-06-18 15:55:00,20.35,20.4,20.35,20.4,293600.0,14.8194,14.8559,14.8194,14.8559,293600.0
2013-06-19 09:30:00,20.35,20.38,20.26,20.27,158400.0,14.8194,14.8413,14.7539,14.7612,158400.0
2013-06-19 09:35:00,20.28,20.35,20.25,20.33,57600.0,14.7685,14.8194,14.7466,14.8049,57600.0
2013-06-19 09:40:00,20.33,20.34,20.28,20.31,34400.0,14.8049,14.8122,14.7685,14.7903,34400.0
2013-06-19 09:45:00,20.31,20.33,20.29,20.3,105600.0,14.7903,14.8049,14.7757,14.783,105600.0
2013-06-19 09:50:00,20.3,20.31,20.26,20.28,56800.0,14.783,14.7903,14.7539,14.7685,56800.0
2013-06-19 09:55:00,20.29,20.3,20.26,20.3,67600.0,14.7757,14.783,14.7539,14.783,67600.0
2013-06-19 10:00:00,20.3,20.32,20.29,20.31,109600.0,14.783,14.7976,14.7757,14.7903,109600.0
2013-06-19 10:05:00,20.31,20.33,20.3,20.3,90800.0,14.7903,14.8049,14.783,14.783,90800.0
2013-06-19 10:10:00,20.31,20.31,20.29,20.29,27600.0,14.7903,14.7903,14.7757,14.7757,27600.0
2013-06-19 10:15:00,20.29,20.31,20.28,20.29,71600.0,14.7757,14.7903,14.7685,14.7757,71600.0
2013-06-19 10:20:00,20.29,20.3,20.28,20.28,19200.0,14.7757,14.783,14.7685,14.7685,19200.0
2013-06-19 10:25:00,20.28,20.3,20.28,20.3,28800.0,14.7685,14.783,14.7685,14.783,28800.0
2013-06-19 10:30:00,20.3,20.3,20.28,20.29,30000.0,14.783,14.783,14.7685,14.7757,30000.0
2013-06-19 10:35:00,20.28,20.28,20.25,20.25,73200.0,14.7685,14.7685,14.7466,14.7466,73200.0
2013-06-19 10:40:00,20.26,20.29,20.25,20.28,18400.0,14.7539,14.7757,14.7466,14.7685,18400.0
2013-06-19 10:45:00,20.29,20.31,20.28,20.3,37200.0,14.7757,14.7903,14.7685,14.783,37200.0
2013-06-19 10:50:00,20.3,20.31,20.29,20.29,26800.0,14.783,14.7903,14.7757,14.7757,26800.0
2013-06-19 10:55:00,20.3,20.3,20.28,20.29,24800.0,14.783,14.783,14.7685,14.7757,24800.0
2013-06-19 11:00:00,20.3,20.3,20.28,20.29,34000.0,14.783,14.783,14.7685,14.7757,34000.0
2013-06-19 11:05:00,20.29,20.29,20.28,20.29,58400.0,14.7757,14.7757,14.7685,14.7757,58400.0
2013-06-19 11:10:00,20.29,20.29,20.28,20.29,43200.0,14.7757,14.7757,14.7685,14.7757,43200.0
2013-06-19 11:15:00,20.29,20.3,20.29,20.3,22800.0,14.7757,14.783,14.7757,14.783,22800.0
2013-06-19 11:20:00,20.29,20.3,20.27,20.29,33600.0,14.7757,14.783,14.7612,14.7757,33600.0
2013-06-19 11:25:00,20.29,20.3,20.28,20.28,32400.0,14.7757,14.783,14.7685,14.7685,32400.0
2013-06-19 11:30:00,20.28,20.3,20.27,20.3,60400.0,14.7685,14.783,14.7612,14.783,60400.0
2013-06-19 11:35:00,20.3,20.31,20.29,20.29,40800.0,14.783,14.7903,14.7757,14.7757,40800.0
2013-06-19 11:40:00,20.29,20.31,20.29,20.3,28800.0,14.7757,14.7903,14.7757,14.783,28800.0
2013-06-19 11:45:00,20.31,20.32,20.29,20.3,120000.0,14.7903,14.7976,14.7757,14.783,120000.0
2013-06-19 11:50:00,20.3,20.3,20.29,20.3,28800.0,14.783,14.783,14.7757,14.783,28800.0
2013-06-19 11:55:00,20.29,20.31,20.29,20.3,15600.0,14.7757,14.7903,14.7757,14.783,15600.0
2013-06-19 12:00:00,20.3,20.3,20.27,20.27,27600.0,14.783,14.783,14.7612,14.7612,27600.0
2013-06-19 12:05:00,20.27,20.3,20.27,20.27,28400.0,14.7612,14.783,14.7612,14.7612,28400.0
2013-06-19 12:10:00,20.27,20.29,20.27,20.28,45600.0,14.7612,14.7757,14.7612,14.7685,45600.0
2013-06-19 12:15:00,20.29,20.29,20.27,20.28,26400.0,14.7757,14.7757,14.7612,14.7685,26400.0
2013-06-19 12:20:00,20.28,20.3,20.28,20.29,12800.0,14.7685,14.783,14.7685,14.7757,12800.0
2013-06-19 12:25:00,20.3,20.3,20.28,20.29,18800.0,14.783,14.783,14.7685,14.7757,18800.0
2013-06-19 12:30:00,20.3,20.3,20.28,20.28,22400.0,14.783,14.783,14.7685,14.7685,22400.0
2013-06-19 12:35:00,20.28,20.3,20.28,20.29,21600.0,14.7685,14.783,14.7685,14.7757,21600.0
2013-06-19 12:40:00,20.29,20.3,20.29,20.3,27600.0,14.7757,14.783,14.7757,14.783,27600.0
2013-06-19 12:45:00,20.3,20.3,20.29,20.29,15200.0,14.783,14.783,14.7757,14.7757,15200.0
2013-06-19 12:50:00,20.3,20.3,20.29,20.29,15600.0,14.783,14.783,14.7757,14.7757,15600.0
2013-06-19 12:55:00,20.29,20.31,20.29,20.3,20000.0,14.7757,14.7903,14.7757,14.783,20000.0
2013-06-19 13:00:00,20.3,20.31,20.28,20.29,44000.0,14.783,14.7903,14.7685,14.7757,44000.0
2013-06-19 13:05:00,20.29,20.3,20.29,20.3,42000.0,14.7757,14.783,14.7757,14.783,42000.0
2013-06-19 13:10:00,20.3,20.32,20.3,20.32,68000.0,14.783,14.7976,14.783,14.7976,68000.0
2013-06-19 13:15:00,20.32,20.34,20.32,20.33,17600.0,14.7976,14.8122,14.7976,14.8049,17600.0
2013-06-19 13:20:00,20.33,20.34,20.33,20.34,14400.0,14.8049,14.8122,14.8049,14.8122,14400.0
2013-06-19 13:25:00,20.34,20.35,20.34,20.35,16400.0,14.8122,14.8194,14.8122,14.8194,16400.0
2013-06-19 13:30:00,20.35,20.38,20.35,20.38,88000.0,14.8194,14.8413,14.8194,14.8413,88000.0
2013-06-19 13:35:00,20.38,20.38,20.36,20.38,62000.0,14.8413,14.8413,14.8267,14.8413,62000.0
2013-06-19 13:40:00,20.38,20.4,20.38,20.4,84400.0,14.8413,14.8559,14.8413,14.8559,84400.0
2013-06-19 13:45:00,20.41,20.44,20.4,20.43,144800.0,14.8631,14.885,14.8559,14.8777,144800.0
2013-06-19 13:50:00,20.43,20.43,20.42,20.43,28000.0,14.8777,14.8777,14.8704,14.8777,28000.0
2013-06-19 13:55:00,20.42,20.44,20.42,20.44,28400.0,14.8704,14.885,14.8704,14.885,28400.0
2013-06-19 14:00:00,20.44,20.45,20.32,20.32,165600.0,14.885,14.8923,14.7976,14.7976,165600.0
2013-06-19 14:05:00,20.32,20.35,20.3,20.33,165600.0,14.7976,14.8194,14.783,14.8049,165600.0
2013-06-19 14:10:00,20.32,20.36,20.32,20.35,83600.0,14.7976,14.8267,14.7976,14.8194,83600.0
2013-06-19 14:15:00,20.34,20.35,20.32,20.34,102400.0,14.8122,14.8194,14.7976,14.8122,102400.0
2013-06-19 14:20:00,20.33,20.33,20.29,20.29,305600.0,14.8049,14.8049,14.7757,14.7757,305600.0
2013-06-19 14:25:00,20.29,20.3,20.27,20.27,118400.0,14.7757,14.783,14.7612,14.7612,118400.0
2013-06-19 14:30:00,20.27,20.31,20.26,20.3,201200.0,14.7612,14.7903,14.7539,14.783,201200.0
2013-06-19 14:35:00,20.3,20.39,20.3,20.34,230800.0,14.783,14.8486,14.783,14.8122,230800.0
2013-06-19 14:40:00,20.33,20.39,20.33,20.36,119200.0,14.8049,14.8486,14.8049,14.8267,119200.0
2013-06-19 14:45:00,20.36,20.36,20.24,20.25,150000.0,14.8267,14.8267,14.7393,14.7466,150000.0
2013-06-19 14:50:00,20.25,20.25,20.2,20.22,131200.0,14.7466,14.7466,14.7102,14.7248,131200.0
2013-06-19 14:55:00,20.22,20.22,20.13,20.17,312000.0,14.7248,14.7248,14.6592,14.6884,312000.0
2013-06-19 15:00:00,20.18,20.25,20.16,20.23,96000.0,14.6956,14.7466,14.6811,14.7321,96000.0
2013-06-19 15:05:00,20.23,20.25,20.2,20.21,75200.0,14.7321,14.7466,14.7102,14.7175,75200.0
2013-06-19 15:10:00,20.2,20.2,20.13,20.14,114000.0,14.7102,14.7102,14.6592,14.6665,114000.0
2013-06-19 15:15:00,20.15,20.16,20.13,20.13,72800.0,14.6738,14.6811,14.6592,14.6592,72800.0
2013-06-19 15:20:00,20.13,20.15,20.12,20.15,101600.0,14.6592,14.6738,14.6519,14.6738,101600.0
2013-06-19 15:25:00,20.15,20.2,20.15,20.18,66000.0,14.6738,14.7102,14.6738,14.6956,66000.0
2013-06-19 15:30:00,20.19,20.21,20.16,20.16,334800.0,14.7029,14.7175,14.6811,14.6811,334800.0
2013-06-19 15:35:00,20.16,20.19,20.15,20.17,118000.0,14.6811,14.7029,14.6738,14.6884,118000.0
2013-06-19 15:40:00,20.17,20.17,20.15,20.16,248000.0,14.6884,14.6884,14.6738,14.6811,248000.0
2013-06-19 15:45:00,20.15,20.15,20.1,20.1,318000.0,14.6738,14.6738,14.6374,14.6374,318000.0
2013-06-19 15:50:00,20.1,20.14,20.08,20.14,329600.0,14.6374,14.6665,14.6228,14.6665,329600.0
2013-06-19 15:55:00,20.14,20.15,20.05,20.05,685600.0,14.6665,14.6738,14.601,14.601,685600.0
2013-06-20 09:30:00,19.89,19.9,19.78,19.78,172800.0,14.4845,14.4917,14.4044,14.4044,172800.0
2013-06-20 09:35:00,19.8,19.88,19.79,19.83,74800.0,14.4189,14.4772,14.4116,14.4408,74800.0
2013-06-20 09:40:00,19.83,19.88,19.8,19.8,90400.0,14.4408,14.4772,14.4189,14.4189,90400.0
2013-06-20 09:45:00,19.81,19.81,19.74,19.79,326400.0,14.4262,14.4262,14.3752,14.4116,326400.0
2013-06-20 09:50:00,19.79,19.85,19.79,19.83,263600.0,14.4116,14.4553,14.4116,14.4408,263600.0
2013-06-20 09:55:00,19.83,19.83,19.8,19.82,106000.0,14.4408,14.4408,14.4189,14.4335,106000.0
2013-06-20 10:00:00,19.8,19.84,19.72,19.72,142000.0,14.4189,14.448,14.3607,14.3607,142000.0
2013-06-20 10:05:00,19.72,19.74,19.69,19.69,110400.0,14.3607,14.3752,14.3388,14.3388,110400.0
2013-06-20 10:10:00,19.69,19.69,19.61,19.64,143200.0,14.3388,14.3388,14.2806,14.3024,143200.0
2013-06-20 10:15:00,19.64,19.65,19.54,19.63,158800.0,14.3024,14.3097,14.2296,14.2951,158800.0
2013-06-20 10:20:00,19.64,19.73,19.63,19.65,157600.0,14.3024,14.3679,14.2951,14.3097,157600.0
2013-06-20 10:25:00,19.65,19.7,19.63,19.65,101200.0,14.3097,14.3461,14.2951,14.3097,101200.0
2013-06-20 10:30:00,19.65,19.65,19.54,19.55,123200.0,14.3097,14.3097,14.2296,14.2369,123200.0
2013-06-20 10:35:00,19.54,19.66,19.52,19.65,108400.0,14.2296,14.317,14.215,14.3097,108400.0
2013-06-20 10:40:00,19.66,19.66,19.58,19.6,70000.0,14.317,14.317,14.2587,14.2733,70000.0
2013-06-20 10:45:00,19.61,19.65,19.59,19.62,76400.0,14.2806,14.3097,14.266,14.2878,76400.0
2013-06-20 10:50:00,19.61,19.63,19.6,19.63,76800.0,14.2806,14.2951,14.2733,14.2951,76800.0
2013-06-20 10:55:00,19.62,19.64,19.61,19.61,52000.0,14.2878,14.3024,14.2806,14.2806,52000.0
2013-06-20 11:00:00,19.61,19.64,19.6,19.63,90400.0,14.2806,14.3024,14.2733,14.2951,90400.0
2013-06-20 11:05:00,19.63,19.64,19.6,19.61,78000.0,14.2951,14.3024,14.2733,14.2806,78000.0
2013-06-20 11:10:00,19.61,19.61,19.58,19.59,104000.0,14.2806,14.2806,14.2587,14.266,104000.0
2013-06-20 11:15:00,19.59,19.6,19.54,19.56,152000.0,14.266,14.2733,14.2296,14.2441,152000.0
2013-06-20 11:20:00,19.56,19.57,19.53,19.54,190400.0,14.2441,14.2514,14.2223,14.2296,190400.0
2013-06-20 11:25:00,19.54,19.59,19.54,19.58,231600.0,14.2296,14.266,14.2296,14.2587,231600.0
2013-06-20 11:30:00,19.59,19.61,19.56,19.56,132400.0,14.266,14.2806,14.2441,14.2441,132400.0
2013-06-20 11:35:00,19.56,19.61,19.55,19.61,115200.0,14.2441,14.2806,14.2369,14.2806,115200.0
2013-06-20 11:40:00,19.61,19.63,19.61,19.62,140400.0,14.2806,14.2951,14.2806,14.2878,140400.0
2013-06-20 11:45:00,19.62,19.65,19.62,19.63,116400.0,14.2878,14.3097,14.2878,14.2951,116400.0
2013-06-20 11:50:00,19.64,19.65,19.62,19.63,79200.0,14.3024,14.3097,14.2878,14.2951,79200.0
2013-06-20 11:55:00,19.64,19.64,19.62,19.63,42400.0,14.3024,14.3024,14.2878,14.2951,42400.0
2013-06-20 12:00:00,19.62,19.65,19.62,19.64,74400.0,14.2878,14.3097,14.2878,14.3024,74400.0
2013-06-20 12:05:00,19.64,19.66,19.62,19.64,51600.0,14.3024,14.317,14.2878,14.3024,51600.0
2013-06-20 12:10:00,19.64,19.65,19.63,19.64,62400.0,14.3024,14.3097,14.2951,14.3024,62400.0
2013-06-20 12:15:00,19.65,19.65,19.6,19.62,96800.0,14.3097,14.3097,14.2733,14.2878,96800.0
2013-06-20 12:20:00,19.62,19.63,19.61,19.63,38400.0,14.2878,14.2951,14.2806,14.2951,38400.0
2013-06-20 12:25:00,19.62,19.63,19.61,19.61,41200.0,14.2878,14.2951,14.2806,14.2806,41200.0
2013-06-20 12:30:00,19.61,19.65,19.61,19.64,88800.0,14.2806,14.3097,14.2806,14.3024,88800.0
2013-06-20 12:35:00,19.64,19.65,19.61,19.61,58400.0,14.3024,14.3097,14.2806,14.2806,58400.0
2013-06-20 12:40:00,19.61,19.62,19.6,19.61,52400.0,14.2806,14.2878,14.2733,14.2806,52400.0
2013-06-20 12:45:00,19.61,19.61,19.59,19.6,24400.0,14.2806,14.2806,14.266,14.2733,24400.0
2013-06-20 12:50:00,19.6,19.6,19.58,19.58,73200.0,14.2733,14.2733,14.2587,14.2587,73200.0
2013-06-20 12:55:00,19.58,19.59,19.57,19.57,49200.0,14.2587,14.266,14.2514,14.2514,49200.0
2013-06-20 13:00:00,19.57,19.58,19.56,19.56,77200.0,14.2514,14.2587,14.2441,14.2441,77200.0
2013-06-20 13:05:00,19.56,19.59,19.55,19.58,72400.0,14.2441,14.266,14.2369,14.2587,72400.0
2013-06-20 13:10:00,19.59,19.59,19.57,19.58,44400.0,14.266,14.266,14.2514,14.2587,44400.0
2013-06-20 13:15:00,19.58,19.58,19.52,19.53,80000.0,14.2587,14.2587,14.215,14.2223,80000.0
2013-06-20 13:20:00,19.53,19.54,19.52,19.52,70400.0,14.2223,14.2296,14.215,14.215,70400.0
2013-06-20 13:25:00,19.53,19.54,19.52,19.53,45600.0,14.2223,14.2296,14.215,14.2223,45600.0
2013-06-20 13:30:00,19.53,19.55,19.52,19.54,60400.0,14.2223,14.2369,14.215,14.2296,60400.0
2013-06-20 13:35:00,19.54,19.54,19.52,19.53,56400.0,14.2296,14.2296,14.215,14.2223,56400.0
2013-06-20 13:40:00,19.53,19.56,19.52,19.56,44400.0,14.2223,14.2441,14.215,14.2441,44400.0
2013-06-20 13:45:00,19.56,19.58,19.54,19.56,52400.0,14.2441,14.2587,14.2296,14.2441,52400.0
2013-06-20 13:50:00,19.57,19.57,19.54,19.55,113200.0,14.2514,14.2514,14.2296,14.2369,113200.0
2013-06-20 13:55:00,19.55,19.56,19.54,19.55,39600.0,14.2369,14.2441,14.2296,14.2369,39600.0
2013-06-20 14:00:00,19.55,19.56,19.53,19.53,64400.0,14.2369,14.2441,14.2223,14.2223,64400.0
2013-06-20 14:05:00,19.54,19.54,19.52,19.52,54000.0,14.2296,14.2296,14.215,14.215,54000.0
2013-06-20 14:10:00,19.52,19.53,19.48,19.49,73200.0,14.215,14.2223,14.1859,14.1932,73200.0
2013-06-20 14:15:00,19.49,19.5,19.48,19.48,93600.0,14.1932,14.2004,14.1859,14.1859,93600.0
2013-06-20 14:20:00,19.49,19.49,19.41,19.45,162400.0,14.1932,14.1932,14.1349,14.164,162400.0
2013-06-20 14:25:00,19.45,19.52,19.43,19.43,182400.0,14.164,14.215,14.1495,14.1495,182400.0
2013-06-20 14:30:00,19.44,19.46,19.41,19.46,99600.0,14.1568,14.1713,14.1349,14.1713,99600.0
2013-06-20 14:35:00,19.46,19.46,19.42,19.42,52400.0,14.1713,14.1713,14.1422,14.1422,52400.0
2013-06-20 14:40:00,19.42,19.49,19.42,19.48,71200.0,14.1422,14.1932,14.1422,14.1859,71200.0
2013-06-20 14:45:00,19.48,19.49,19.43,19.43,62800.0,14.1859,14.1932,14.1495,14.1495,62800.0
2013-06-20 14:50:00,19.43,19.43,19.35,19.36,152800.0,14.1495,14.1495,14.0912,14.0985,152800.0
2013-06-20 14:55:00,19.36,19.39,19.36,19.36,98800.0,14.0985,14.1203,14.0985,14.0985,98800.0
2013-06-20 15:00:00,19.36,19.4,19.36,19.38,108800.0,14.0985,14.1276,14.0985,14.1131,108800.0
2013-06-20 15:05:00,19.38,19.45,19.38,19.45,72800.0,14.1131,14.164,14.1131,14.164,72800.0
2013-06-20 15:10:00,19.46,19.46,19.39,19.39,105200.0,14.1713,14.1713,14.1203,14.1203,105200.0
2013-06-20 15:15:00,19.38,19.42,19.38,19.39,163200.0,14.1131,14.1422,14.1131,14.1203,163200.0
2013-06-20 15:20:00,19.39,19.39,19.32,19.35,148000.0,14.1203,14.1203,14.0694,14.0912,148000.0
2013-06-20 15:25:00,19.36,19.4,19.36,19.4,92800.0,14.0985,14.1276,14.0985,14.1276,92800.0
2013-06-20 15:30:00,19.39,19.42,19.36,19.37,120000.0,14.1203,14.1422,14.0985,14.1058,120000.0
2013-06-20 15:35:00,19.38,19.38,19.35,19.36,187200.0,14.1131,14.1131,14.0912,14.0985,187200.0
2013-06-20 15:40:00,19.35,19.36,19.32,19.35,146400.0,14.0912,14.0985,14.0694,14.0912,146400.0
2013-06-20 15:45:00,19.35,19.35,19.3,19.31,280000.0,14.0912,14.0912,14.0548,14.0621,280000.0
2013-06-20 15:50:00,19.31,19.36,19.31,19.35,343200.0,14.0621,14.0985,14.0621,14.0912,343200.0
2013-06-20 15:55:00,19.35,19.39,19.33,19.33,445200.0,14.0912,14.1203,14.0766,14.0766,445200.0
2013-06-21 09:30:00,19.49,19.52,19.42,19.5,2073600.0,14.1932,14.215,14.1422,14.2004,2073600.0
2013-06-21 09:35:00,19.5,19.52,19.45,19.52,92000.0,14.2004,14.215,14.164,14.215,92000.0
2013-06-21 09:40:00,19.52,19.52,19.43,19.5,108800.0,14.215,14.215,14.1495,14.2004,108800.0
2013-06-21 09:45:00,19.52,19.55,19.42,19.51,189600.0,14.215,14.2369,14.1422,14.2077,189600.0
2013-06-21 09:50:00,19.51,19.53,19.49,19.53,117600.0,14.2077,14.2223,14.1932,14.2223,117600.0
2013-06-21 09:55:00,19.54,19.57,19.5,19.56,78400.0,14.2296,14.2514,14.2004,14.2441,78400.0
2013-06-21 10:00:00,19.55,19.59,19.52,19.57,93600.0,14.2369,14.266,14.215,14.2514,93600.0
2013-06-21 10:05:00,19.58,19.58,19.52,19.53,59200.0,14.2587,14.2587,14.215,14.2223,59200.0
2013-06-21 10:10:00,19.53,19.54,19.49,19.53,92400.0,14.2223,14.2296,14.1932,14.2223,92400.0
2013-06-21 10:15:00,19.53,19.54,19.46,19.48,111200.0,14.2223,14.2296,14.1713,14.1859,111200.0
2013-06-21 10:20:00,19.48,19.49,19.44,19.44,81200.0,14.1859,14.1932,14.1568,14.1568,81200.0
2013-06-21 10:25:00,19.43,19.46,19.4,19.43,92400.0,14.1495,14.1713,14.1276,14.1495,92400.0
2013-06-21 10:30:00,19.45,19.47,19.44,19.45,63200.0,14.164,14.1786,14.1568,14.164,63200.0
2013-06-21 10:35:00,19.45,19.46,19.42,19.43,90000.0,14.164,14.1713,14.1422,14.1495,90000.0
2013-06-21 10:40:00,19.43,19.44,19.4,19.4,48400.0,14.1495,14.1568,14.1276,14.1276,48400.0
2013-06-21 10:45:00,19.4,19.41,19.39,19.41,127200.0,14.1276,14.1349,14.1203,14.1349,127200.0
2013-06-21 10:50:00,19.42,19.49,19.41,19.49,155200.0,14.1422,14.1932,14.1349,14.1932,155200.0
2013-06-21 10:55:00,19.49,19.49,19.45,19.47,102000.0,14.1932,14.1932,14.164,14.1786,102000.0
2013-06-21 11:00:00,19.47,19.48,19.42,19.42,218800.0,14.1786,14.1859,14.1422,14.1422,218800.0
2013-06-21 11:05:00,19.42,19.43,19.38,19.39,140400.0,14.1422,14.1495,14.1131,14.1203,140400.0
2013-06-21 11:10:00,19.4,19.42,19.37,19.38,188400.0,14.1276,14.1422,14.1058,14.1131,188400.0
2013-06-21 11:15:00,19.38,19.4,19.37,19.39,110000.0,14.1131,14.1276,14.1058,14.1203,110000.0
2013-06-21 11:20:00,19.39,19.39,19.36,19.37,105200.0,14.1203,14.1203,14.0985,14.1058,105200.0
2013-06-21 11:25:00,19.36,19.37,19.31,19.32,166000.0,14.0985,14.1058,14.0621,14.0694,166000.0
2013-06-21 11:30:00,19.32,19.32,19.23,19.28,214400.0,14.0694,14.0694,14.0038,14.0402,214400.0
2013-06-21 11:35:00,19.28,19.36,19.28,19.35,93200.0,14.0402,14.0985,14.0402,14.0912,93200.0
2013-06-21 11:40:00,19.35,19.4,19.34,19.36,74800.0,14.0912,14.1276,14.0839,14.0985,74800.0
2013-06-21 11:45:00,19.36,19.38,19.36,19.37,35600.0,14.0985,14.1131,14.0985,14.1058,35600.0
2013-06-21 11:50:00,19.36,19.37,19.34,19.35,48800.0,14.0985,14.1058,14.0839,14.0912,48800.0
2013-06-21 11:55:00,19.35,19.39,19.34,19.38,70400.0,14.0912,14.1203,14.0839,14.1131,70400.0
2013-06-21 12:00:00,19.38,19.43,19.38,19.43,52000.0,14.1131,14.1495,14.1131,14.1495,52000.0
2013-06-21 12:05:00,19.43,19.44,19.41,19.41,146000.0,14.1495,14.1568,14.1349,14.1349,146000.0
2013-06-21 12:10:00,19.41,19.41,19.35,19.35,136400.0,14.1349,14.1349,14.0912,14.0912,136400.0
2013-06-21 12:15:00,19.35,19.36,19.33,19.34,94800.0,14.0912,14.0985,14.0766,14.0839,94800.0
2013-06-21 12:20:00,19.34,19.35,19.32,19.33,72800.0,14.0839,14.0912,14.0694,14.0766,72800.0
2013-06-21 12:25:00,19.32,19.34,19.32,19.32,66800.0,14.0694,14.0839,14.0694,14.0694,66800.0
2013-06-21 12:30:00,19.32,19.35,19.32,19.33,70800.0,14.0694,14.0912,14.0694,14.0766,70800.0
2013-06-21 12:35:00,19.33,19.35,19.32,19.34,68000.0,14.0766,14.0912,14.0694,14.0839,68000.0
2013-06-21 12:40:00,19.35,19.4,19.34,19.4,67200.0,14.0912,14.1276,14.0839,14.1276,67200.0
2013-06-21 12:45:00,19.39,19.47,19.39,19.46,117600.0,14.1203,14.1786,14.1203,14.1713,117600.0
2013-06-21 12:50:00,19.46,19.48,19.46,19.48,157600.0,14.1713,14.1859,14.1713,14.1859,157600.0
2013-06-21 12:55:00,19.48,19.6,19.48,19.6,122800.0,14.1859,14.2733,14.1859,14.2733,122800.0
2013-06-21 13:00:00,19.59,19.6,19.55,19.57,230400.0,14.266,14.2733,14.2369,14.2514,230400.0
2013-06-21 13:05:00,19.56,19.57,19.55,19.56,112000.0,14.2441,14.2514,14.2369,14.2441,112000.0
2013-06-21 13:10:00,19.56,19.6,19.56,19.58,70000.0,14.2441,14.2733,14.2441,14.2587,70000.0
2013-06-21 13:15:00,19.57,19.6,19.57,19.6,52400.0,14.2514,14.2733,14.2514,14.2733,52400.0
2013-06-21 13:20:00,19.6,19.6,19.55,19.55,71200.0,14.2733,14.2733,14.2369,14.2369,71200.0
2013-06-21 13:25:00,19.55,19.57,19.54,19.55,66400.0,14.2369,14.2514,14.2296,14.2369,66400.0
2013-06-21 13:30:00,19.56,19.58,19.55,19.57,53200.0,14.2441,14.2587,14.2369,14.2514,53200.0
2013-06-21 13:35:00,19.57,19.59,19.57,19.58,44400.0,14.2514,14.266,14.2514,14.2587,44400.0
2013-06-21 13:40:00,19.58,19.59,19.57,19.57,48400.0,14.2587,14.266,14.2514,14.2514,48400.0
2013-06-21 13:45:00,19.57,19.58,19.55,19.55,190800.0,14.2514,14.2587,14.2369,14.2369,190800.0
2013-06-21 13:50:00,19.55,19.55,19.52,19.52,110000.0,14.2369,14.2369,14.215,14.215,110000.0
2013-06-21 13:55:00,19.52,19.54,19.52,19.54,93200.0,14.215,14.2296,14.215,14.2296,93200.0
2013-06-21 14:00:00,19.53,19.53,19.5,19.5,58400.0,14.2223,14.2223,14.2004,14.2004,58400.0
2013-06-21 14:05:00,19.5,19.5,19.49,19.49,49600.0,14.2004,14.2004,14.1932,14.1932,49600.0
2013-06-21 14:10:00,19.49,19.53,19.49,19.53,42400.0,14.1932,14.2223,14.1932,14.2223,42400.0
2013-06-21 14:15:00,19.53,19.55,19.53,19.55,50000.0,14.2223,14.2369,14.2223,14.2369,50000.0
2013-06-21 14:20:00,19.55,19.55,19.53,19.53,56400.0,14.2369,14.2369,14.2223,14.2223,56400.0
2013-06-21 14:25:00,19.53,19.55,19.53,19.55,48000.0,14.2223,14.2369,14.2223,14.2369,48000.0
2013-06-21 14:30:00,19.55,19.58,19.55,19.57,98800.0,14.2369,14.2587,14.2369,14.2514,98800.0
2013-06-21 14:35:00,19.57,19.57,19.55,19.56,55200.0,14.2514,14.2514,14.2369,14.2441,55200.0
2013-06-21 14:40:00,19.56,19.57,19.54,19.54,56400.0,14.2441,14.2514,14.2296,14.2296,56400.0
2013-06-21 14:45:00,19.54,19.56,19.54,19.55,54000.0,14.2296,14.2441,14.2296,14.2369,54000.0
2013-06-21 14:50:00,19.55,19.56,19.54,19.55,117600.0,14.2369,14.2441,14.2296,14.2369,117600.0
2013-06-21 14:55:00,19.55,19.59,19.54,19.59,52000.0,14.2369,14.266,14.2296,14.266,52000.0
2013-06-21 15:00:00,19.6,19.6,19.58,19.59,52800.0,14.2733,14.2733,14.2587,14.266,52800.0
2013-06-21 15:05:00,19.59,19.67,19.59,19.65,147200.0,14.266,14.3242,14.266,14.3097,147200.0
2013-06-21 15:10:00,19.65,19.69,19.65,19.66,110000.0,14.3097,14.3388,14.3097,14.317,110000.0
2013-06-21 15:15:00,19.66,19.66,19.6,19.6,92400.0,14.317,14.317,14.2733,14.2733,92400.0
2013-06-21 15:20:00,19.6,19.6,19.59,19.6,56000.0,14.2733,14.2733,14.266,14.2733,56000.0
2013-06-21 15:25:00,19.61,19.63,19.6,19.63,66400.0,14.2806,14.2951,14.2733,14.2951,66400.0
2013-06-21 15:30:00,19.63,19.65,19.61,19.61,119600.0,14.2951,14.3097,14.2806,14.2806,119600.0
2013-06-21 15:35:00,19.61,19.62,19.6,19.61,169600.0,14.2806,14.2878,14.2733,14.2806,169600.0
2013-06-21 15:40:00,19.61,19.61,19.56,19.58,119600.0,14.2806,14.2806,14.2441,14.2587,119600.0
2013-06-21 15:45:00,19.58,19.59,19.54,19.59,116800.0,14.2587,14.266,14.2296,14.266,116800.0
2013-06-21 15:50:00,19.59,19.59,19.56,19.57,134800.0,14.266,14.266,14.2441,14.2514,134800.0
2013-06-21 15:55:00,19.58,19.59,19.56,19.58,430400.0,14.2587,14.266,14.2441,14.2587,430400.0
2013-06-24 09:30:00,19.46,19.46,19.36,19.41,96400.0,14.1713,14.1713,14.0985,14.1349,96400.0
2013-06-24 09:35:00,19.4,19.42,19.3,19.37,61200.0,14.1276,14.1422,14.0548,14.1058,61200.0
2013-06-24 09:40:00,19.37,19.51,19.36,19.5,106800.0,14.1058,14.2077,14.0985,14.2004,106800.0
2013-06-24 09:45:00,19.48,19.56,19.43,19.56,169600.0,14.1859,14.2441,14.1495,14.2441,169600.0
2013-06-24 09:50:00,19.56,19.56,19.51,19.53,97600.0,14.2441,14.2441,14.2077,14.2223,97600.0
2013-06-24 09:55:00,19.51,19.52,19.44,19.5,135600.0,14.2077,14.215,14.1568,14.2004,135600.0
2013-06-24 10:00:00,19.5,19.5,19.45,19.47,136000.0,14.2004,14.2004,14.164,14.1786,136000.0
2013-06-24 10:05:00,19.48,19.55,19.48,19.53,122000.0,14.1859,14.2369,14.1859,14.2223,122000.0
2013-06-24 10:10:00,19.53,19.55,19.5,19.52,74400.0,14.2223,14.2369,14.2004,14.215,74400.0
2013-06-24 10:15:00,19.52,19.57,19.52,19.55,101200.0,14.215,14.2514,14.215,14.2369,101200.0
2013-06-24 10:20:00,19.55,19.55,19.49,19.51,88400.0,14.2369,14.2369,14.1932,14.2077,88400.0
2013-06-24 10:25:00,19.51,19.52,19.45,19.45,207600.0,14.2077,14.215,14.164,14.164,207600.0
2013-06-24 10:30:00,19.45,19.48,19.4,19.42,101200.0,14.164,14.1859,14.1276,14.1422,101200.0
2013-06-24 10:35:00,19.42,19.51,19.42,19.51,66800.0,14.1422,14.2077,14.1422,14.2077,66800.0
2013-06-24 10:40:00,19.51,19.52,19.49,19.52,58400.0,14.2077,14.215,14.1932,14.215,58400.0
2013-06-24 10:45:00,19.52,19.52,19.49,19.51,56400.0,14.215,14.215,14.1932,14.2077,56400.0
2013-06-24 10:50:00,19.52,19.56,19.52,19.54,44000.0,14.215,14.2441,14.215,14.2296,44000.0
2013-06-24 10:55:00,19.54,19.54,19.51,19.52,32000.0,14.2296,14.2296,14.2077,14.215,32000.0
2013-06-24 11:00:00,19.52,19.53,19.5,19.52,24800.0,14.215,14.2223,14.2004,14.215,24800.0
2013-06-24 11:05:00,19.52,19.53,19.51,19.53,33200.0,14.215,14.2223,14.2077,14.2223,33200.0
2013-06-24 11:10:00,19.53,19.54,19.51,19.51,46400.0,14.2223,14.2296,14.2077,14.2077,46400.0
2013-06-24 11:15:00,19.52,19.52,19.44,19.44,56000.0,14.215,14.215,14.1568,14.1568,56000.0
2013-06-24 11:20:00,19.44,19.44,19.39,19.41,63600.0,14.1568,14.1568,14.1203,14.1349,63600.0
2013-06-24 11:25:00,19.41,19.43,19.4,19.41,56800.0,14.1349,14.1495,14.1276,14.1349,56800.0
2013-06-24 11:30:00,19.41,19.48,19.41,19.46,48400.0,14.1349,14.1859,14.1349,14.1713,48400.0
2013-06-24 11:35:00,19.46,19.47,19.44,19.44,48000.0,14.1713,14.1786,14.1568,14.1568,48000.0
2013-06-24 11:40:00,19.44,19.49,19.44,19.48,69600.0,14.1568,14.1932,14.1568,14.1859,69600.0
2013-06-24 11:45:00,19.47,19.48,19.44,19.45,29200.0,14.1786,14.1859,14.1568,14.164,29200.0
2013-06-24 11:50:00,19.46,19.5,19.46,19.5,38800.0,14.1713,14.2004,14.1713,14.2004,38800.0
2013-06-24 11:55:00,19.5,19.53,19.49,19.52,31200.0,14.2004,14.2223,14.1932,14.215,31200.0
2013-06-24 12:00:00,19.53,19.54,19.5,19.51,61600.0,14.2223,14.2296,14.2004,14.2077,61600.0
2013-06-24 12:05:00,19.52,19.52,19.49,19.5,25600.0,14.215,14.215,14.1932,14.2004,25600.0
2013-06-24 12:10:00,19.5,19.51,19.49,19.5,40000.0,14.2004,14.2077,14.1932,14.2004,40000.0
2013-06-24 12:15:00,19.49,19.51,19.49,19.5,42400.0,14.1932,14.2077,14.1932,14.2004,42400.0
2013-06-24 12:20:00,19.49,19.5,19.48,19.49,38800.0,14.1932,14.2004,14.1859,14.1932,38800.0
2013-06-24 12:25:00,19.49,19.52,19.49,19.52,56800.0,14.1932,14.215,14.1932,14.215,56800.0
2013-06-24 12:30:00,19.53,19.55,19.52,19.53,64400.0,14.2223,14.2369,14.215,14.2223,64400.0
2013-06-24 12:35:00,19.54,19.55,19.5,19.51,32800.0,14.2296,14.2369,14.2004,14.2077,32800.0
2013-06-24 12:40:00,19.51,19.53,19.5,19.52,80800.0,14.2077,14.2223,14.2004,14.215,80800.0
2013-06-24 12:45:00,19.51,19.53,19.49,19.49,30000.0,14.2077,14.2223,14.1932,14.1932,30000.0
2013-06-24 12:50:00,19.49,19.49,19.44,19.46,74800.0,14.1932,14.1932,14.1568,14.1713,74800.0
2013-06-24 12:55:00,19.46,19.51,19.46,19.5,42400.0,14.1713,14.2077,14.1713,14.2004,42400.0
2013-06-24 13:00:00,19.51,19.51,19.49,19.5,31200.0,14.2077,14.2077,14.1932,14.2004,31200.0
2013-06-24 13:05:00,19.5,19.5,19.48,19.49,38000.0,14.2004,14.2004,14.1859,14.1932,38000.0
2013-06-24 13:10:00,19.49,19.55,19.48,19.54,47600.0,14.1932,14.2369,14.1859,14.2296,47600.0
2013-06-24 13:15:00,19.54,19.55,19.52,19.55,36800.0,14.2296,14.2369,14.215,14.2369,36800.0
2013-06-24 13:20:00,19.55,19.57,19.54,19.55,82000.0,14.2369,14.2514,14.2296,14.2369,82000.0
2013-06-24 13:25:00,19.55,19.58,19.54,19.58,35600.0,14.2369,14.2587,14.2296,14.2587,35600.0
2013-06-24 13:30:00,19.58,19.59,19.57,19.58,67600.0,14.2587,14.266,14.2514,14.2587,67600.0
2013-06-24 13:35:00,19.58,19.59,19.58,19.59,62000.0,14.2587,14.266,14.2587,14.266,62000.0
2013-06-24 13:40:00,19.59,19.64,19.59,19.63,52000.0,14.266,14.3024,14.266,14.2951,52000.0
2013-06-24 13:45:00,19.64,19.65,19.61,19.61,64800.0,14.3024,14.3097,14.2806,14.2806,64800.0
2013-06-24 13:50:00,19.61,19.61,19.57,19.57,49200.0,14.2806,14.2806,14.2514,14.2514,49200.0
2013-06-24 13:55:00,19.57,19.61,19.57,19.61,48800.0,14.2514,14.2806,14.2514,14.2806,48800.0
2013-06-24 14:00:00,19.61,19.63,19.59,19.61,33600.0,14.2806,14.2951,14.266,14.2806,33600.0
2013-06-24 14:05:00,19.62,19.66,19.61,19.65,44800.0,14.2878,14.317,14.2806,14.3097,44800.0
2013-06-24 14:10:00,19.66,19.68,19.65,19.66,83200.0,14.317,14.3315,14.3097,14.317,83200.0
2013-06-24 14:15:00,19.66,19.69,19.66,19.69,127200.0,14.317,14.3388,14.317,14.3388,127200.0
2013-06-24 14:20:00,19.7,19.75,19.7,19.73,152000.0,14.3461,14.3825,14.3461,14.3679,152000.0
2013-06-24 14:25:00,19.73,19.77,19.73,19.75,148000.0,14.3679,14.3971,14.3679,14.3825,148000.0
2013-06-24 14:30:00,19.74,19.75,19.73,19.75,50800.0,14.3752,14.3825,14.3679,14.3825,50800.0
2013-06-24 14:35:00,19.75,19.77,19.74,19.77,40800.0,14.3825,14.3971,14.3752,14.3971,40800.0
2013-06-24 14:40:00,19.77,19.77,19.73,19.73,136400.0,14.3971,14.3971,14.3679,14.3679,136400.0
2013-06-24 14:45:00,19.73,19.74,19.72,19.74,34400.0,14.3679,14.3752,14.3607,14.3752,34400.0
2013-06-24 14:50:00,19.74,19.75,19.71,19.71,27600.0,14.3752,14.3825,14.3534,14.3534,27600.0
2013-06-24 14:55:00,19.71,19.72,19.67,19.69,44800.0,14.3534,14.3607,14.3242,14.3388,44800.0
2013-06-24 15:00:00,19.69,19.72,19.67,19.71,120000.0,14.3388,14.3607,14.3242,14.3534,120000.0
2013-06-24 15:05:00,19.71,19.73,19.71,19.72,53200.0,14.3534,14.3679,14.3534,14.3607,53200.0
2013-06-24 15:10:00,19.72,19.73,19.68,19.68,116000.0,14.3607,14.3679,14.3315,14.3315,116000.0
2013-06-24 15:15:00,19.68,19.69,19.63,19.66,52800.0,14.3315,14.3388,14.2951,14.317,52800.0
2013-06-24 15:20:00,19.66,19.7,19.66,19.69,49200.0,14.317,14.3461,14.317,14.3388,49200.0
2013-06-24 15:25:00,19.68,19.7,19.68,19.68,56400.0,14.3315,14.3461,14.3315,14.3315,56400.0
2013-06-24 15:30:00,19.68,19.71,19.67,19.68,46800.0,14.3315,14.3534,14.3242,14.3315,46800.0
2013-06-24 15:35:00,19.67,19.72,19.67,19.71,70000.0,14.3242,14.3607,14.3242,14.3534,70000.0
2013-06-24 15:40:00,19.71,19.71,19.66,19.66,114800.0,14.3534,14.3534,14.317,14.317,114800.0
2013-06-24 15:45:00,19.66,19.66,19.61,19.62,164400.0,14.317,14.317,14.2806,14.2878,164400.0
2013-06-24 15:50:00,19.63,19.68,19.63,19.66,207200.0,14.2951,14.3315,14.2951,14.317,207200.0
2013-06-24 15:55:00,19.65,19.66,19.58,19.6,394400.0,14.3097,14.317,14.2587,14.2733,394400.0
2013-06-25 09:30:00,19.74,19.77,19.64,19.64,128800.0,14.3752,14.3971,14.3024,14.3024,128800.0
2013-06-25 09:35:00,19.65,19.67,19.59,19.61,56800.0,14.3097,14.3242,14.266,14.2806,56800.0
2013-06-25 09:40:00,19.61,19.68,19.59,19.66,72000.0,14.2806,14.3315,14.266,14.317,72000.0
2013-06-25 09:45:00,19.66,19.68,19.61,19.62,76000.0,14.317,14.3315,14.2806,14.2878,76000.0
2013-06-25 09:50:00,19.61,19.62,19.59,19.6,134000.0,14.2806,14.2878,14.266,14.2733,134000.0
2013-06-25 09:55:00,19.6,19.6,19.53,19.59,147200.0,14.2733,14.2733,14.2223,14.266,147200.0
2013-06-25 10:00:00,19.59,19.63,19.57,19.61,189600.0,14.266,14.2951,14.2514,14.2806,189600.0
2013-06-25 10:05:00,19.61,19.61,19.55,19.6,151600.0,14.2806,14.2806,14.2369,14.2733,151600.0
2013-06-25 10:10:00,19.6,19.68,19.6,19.64,148400.0,14.2733,14.3315,14.2733,14.3024,148400.0
2013-06-25 10:15:00,19.64,19.65,19.54,19.55,96000.0,14.3024,14.3097,14.2296,14.2369,96000.0
2013-06-25 10:20:00,19.55,19.64,19.55,19.63,322000.0,14.2369,14.3024,14.2369,14.2951,322000.0
2013-06-25 10:25:00,19.63,19.65,19.61,19.64,85200.0,14.2951,14.3097,14.2806,14.3024,85200.0
2013-06-25 10:30:00,19.63,19.64,19.6,19.64,27600.0,14.2951,14.3024,14.2733,14.3024,27600.0
2013-06-25 10:35:00,19.64,19.64,19.6,19.63,40400.0,14.3024,14.3024,14.2733,14.2951,40400.0
2013-06-25 10:40:00,19.63,19.7,19.63,19.7,34800.0,14.2951,14.3461,14.2951,14.3461,34800.0
2013-06-25 10:45:00,19.7,19.74,19.7,19.74,56800.0,14.3461,14.3752,14.3461,14.3752,56800.0
2013-06-25 10:50:00,19.74,19.79,19.73,19.78,152400.0,14.3752,14.4116,14.3679,14.4044,152400.0
2013-06-25 10:55:00,19.79,19.81,19.79,19.8,86800.0,14.4116,14.4262,14.4116,14.4189,86800.0
2013-06-25 11:00:00,19.79,19.79,19.74,19.74,50000.0,14.4116,14.4116,14.3752,14.3752,50000.0
2013-06-25 11:05:00,19.74,19.77,19.73,19.76,37200.0,14.3752,14.3971,14.3679,14.3898,37200.0
2013-06-25 11:10:00,19.76,19.76,19.72,19.75,33200.0,14.3898,14.3898,14.3607,14.3825,33200.0
2013-06-25 11:15:00,19.74,19.75,19.74,19.74,40800.0,14.3752,14.3825,14.3752,14.3752,40800.0
2013-06-25 11:20:00,19.74,19.75,19.74,19.75,63200.0,14.3752,14.3825,14.3752,14.3825,63200.0
2013-06-25 11:25:00,19.75,19.75,19.72,19.73,82400.0,14.3825,14.3825,14.3607,14.3679,82400.0
2013-06-25 11:30:00,19.72,19.75,19.71,19.74,26400.0,14.3607,14.3825,14.3534,14.3752,26400.0
2013-06-25 11:35:00,19.74,19.75,19.72,19.72,14400.0,14.3752,14.3825,14.3607,14.3607,14400.0
2013-06-25 11:40:00,19.73,19.74,19.69,19.71,34400.0,14.3679,14.3752,14.3388,14.3534,34400.0
2013-06-25 11:45:00,19.7,19.7,19.67,19.68,31200.0,14.3461,14.3461,14.3242,14.3315,31200.0
2013-06-25 11:50:00,19.68,19.72,19.68,19.72,24400.0,14.3315,14.3607,14.3315,14.3607,24400.0
2013-06-25 11:55:00,19.72,19.76,19.72,19.75,60400.0,14.3607,14.3898,14.3607,14.3825,60400.0
2013-06-25 12:00:00,19.75,19.77,19.74,19.77,16400.0,14.3825,14.3971,14.3752,14.3971,16400.0
2013-06-25 12:05:00,19.78,19.79,19.78,19.78,71600.0,14.4044,14.4116,14.4044,14.4044,71600.0
2013-06-25 12:10:00,19.78,19.78,19.77,19.78,22000.0,14.4044,14.4044,14.3971,14.4044,22000.0
2013-06-25 12:15:00,19.78,19.8,19.78,19.8,24000.0,14.4044,14.4189,14.4044,14.4189,24000.0
2013-06-25 12:20:00,19.8,19.8,19.78,19.8,32800.0,14.4189,14.4189,14.4044,14.4189,32800.0
2013-06-25 12:25:00,19.81,19.81,19.77,19.77,39200.0,14.4262,14.4262,14.3971,14.3971,39200.0
2013-06-25 12:30:00,19.77,19.8,19.77,19.79,49200.0,14.3971,14.4189,14.3971,14.4116,49200.0
2013-06-25 12:35:00,19.8,19.8,19.78,19.78,39600.0,14.4189,14.4189,14.4044,14.4044,39600.0
2013-06-25 12:40:00,19.79,19.79,19.77,19.78,28000.0,14.4116,14.4116,14.3971,14.4044,28000.0
2013-06-25 12:45:00,19.78,19.79,19.78,19.78,24000.0,14.4044,14.4116,14.4044,14.4044,24000.0
2013-06-25 12:50:00,19.78,19.79,19.77,19.78,36400.0,14.4044,14.4116,14.3971,14.4044,36400.0
2013-06-25 12:55:00,19.79,19.79,19.74,19.75,33200.0,14.4116,14.4116,14.3752,14.3825,33200.0
2013-06-25 13:00:00,19.75,19.77,19.75,19.77,39600.0,14.3825,14.3971,14.3825,14.3971,39600.0
2013-06-25 13:05:00,19.77,19.77,19.73,19.73,59200.0,14.3971,14.3971,14.3679,14.3679,59200.0
2013-06-25 13:10:00,19.73,19.74,19.72,19.74,36800.0,14.3679,14.3752,14.3607,14.3752,36800.0
2013-06-25 13:15:00,19.75,19.75,19.73,19.73,26400.0,14.3825,14.3825,14.3679,14.3679,26400.0
2013-06-25 13:20:00,19.72,19.73,19.72,19.73,29200.0,14.3607,14.3679,14.3607,14.3679,29200.0
2013-06-25 13:25:00,19.73,19.74,19.72,19.72,16800.0,14.3679,14.3752,14.3607,14.3607,16800.0
2013-06-25 13:30:00,19.72,19.72,19.69,19.69,22000.0,14.3607,14.3607,14.3388,14.3388,22000.0
2013-06-25 13:35:00,19.7,19.73,19.7,19.73,26800.0,14.3461,14.3679,14.3461,14.3679,26800.0
2013-06-25 13:40:00,19.73,19.74,19.71,19.73,39200.0,14.3679,14.3752,14.3534,14.3679,39200.0
2013-06-25 13:45:00,19.73,19.75,19.73,19.75,20400.0,14.3679,14.3825,14.3679,14.3825,20400.0
2013-06-25 13:50:00,19.75,19.75,19.73,19.74,44000.0,14.3825,14.3825,14.3679,14.3752,44000.0
2013-06-25 13:55:00,19.74,19.75,19.74,19.75,49600.0,14.3752,14.3825,14.3752,14.3825,49600.0
2013-06-25 14:00:00,19.74,19.75,19.73,19.75,64400.0,14.3752,14.3825,14.3679,14.3825,64400.0
2013-06-25 14:05:00,19.75,19.77,19.75,19.77,72000.0,14.3825,14.3971,14.3825,14.3971,72000.0
2013-06-25 14:10:00,19.77,19.77,19.76,19.77,33200.0,14.3971,14.3971,14.3898,14.3971,33200.0
2013-06-25 14:15:00,19.77,19.79,19.77,19.78,44000.0,14.3971,14.4116,14.3971,14.4044,44000.0
2013-06-25 14:20:00,19.78,19.79,19.77,19.78,74800.0,14.4044,14.4116,14.3971,14.4044,74800.0
2013-06-25 14:25:00,19.78,19.8,19.78,19.8,61200.0,14.4044,14.4189,14.4044,14.4189,61200.0
2013-06-25 14:30:00,19.8,19.82,19.8,19.81,44800.0,14.4189,14.4335,14.4189,14.4262,44800.0
2013-06-25 14:35:00,19.82,19.84,19.81,19.82,59600.0,14.4335,14.448,14.4262,14.4335,59600.0
2013-06-25 14:40:00,19.82,19.82,19.77,19.77,39200.0,14.4335,14.4335,14.3971,14.3971,39200.0
2013-06-25 14:45:00,19.76,19.77,19.75,19.77,56800.0,14.3898,14.3971,14.3825,14.3971,56800.0
2013-06-25 14:50:00,19.78,19.79,19.77,19.78,39600.0,14.4044,14.4116,14.3971,14.4044,39600.0
2013-06-25 14:55:00,19.78,19.79,19.73,19.73,64000.0,14.4044,14.4116,14.3679,14.3679,64000.0
2013-06-25 15:00:00,19.73,19.75,19.73,19.74,140000.0,14.3679,14.3825,14.3679,14.3752,140000.0
2013-06-25 15:05:00,19.74,19.78,19.73,19.77,120800.0,14.3752,14.4044,14.3679,14.3971,120800.0
2013-06-25 15:10:00,19.78,19.79,19.75,19.76,53200.0,14.4044,14.4116,14.3825,14.3898,53200.0
2013-06-25 15:15:00,19.75,19.76,19.73,19.73,88000.0,14.3825,14.3898,14.3679,14.3679,88000.0
2013-06-25 15:20:00,19.73,19.75,19.72,19.74,65600.0,14.3679,14.3825,14.3607,14.3752,65600.0
2013-06-25 15:25:00,19.74,19.76,19.74,19.76,65200.0,14.3752,14.3898,14.3752,14.3898,65200.0
2013-06-25 15:30:00,19.76,19.79,19.76,19.79,74000.0,14.3898,14.4116,14.3898,14.4116,74000.0
2013-06-25 15:35:00,19.79,19.82,19.79,19.8,127600.0,14.4116,14.4335,14.4116,14.4189,127600.0
2013-06-25 15:40:00,19.8,19.81,19.77,19.77,155200.0,14.4189,14.4262,14.3971,14.3971,155200.0
2013-06-25 15:45:00,19.77,19.77,19.75,19.76,146000.0,14.3971,14.3971,14.3825,14.3898,146000.0
2013-06-25 15:50:00,19.76,19.78,19.75,19.78,155600.0,14.3898,14.4044,14.3825,14.4044,155600.0
2013-06-25 15:55:00,19.78,19.78,19.75,19.75,271200.0,14.4044,14.4044,14.3825,14.3825,271200.0
2013-06-26 09:30:00,19.9,20.0,19.89,20.0,128000.0,14.4917,14.5646,14.4845,14.5646,128000.0
2013-06-26 09:35:00,19.99,20.12,19.99,20.09,145600.0,14.5573,14.6519,14.5573,14.6301,145600.0
2013-06-26 09:40:00,20.11,20.11,20.04,20.07,113200.0,14.6447,14.6447,14.5937,14.6155,113200.0
2013-06-26 09:45:00,20.06,20.07,20.01,20.03,102000.0,14.6083,14.6155,14.5718,14.5864,102000.0
2013-06-26 09:50:00,20.03,20.06,20.02,20.03,23200.0,14.5864,14.6083,14.5791,14.5864,23200.0
2013-06-26 09:55:00,20.02,20.04,19.96,19.98,50400.0,14.5791,14.5937,14.5354,14.55,50400.0
2013-06-26 10:00:00,19.98,20.02,19.98,19.99,129600.0,14.55,14.5791,14.55,14.5573,129600.0
2013-06-26 10:05:00,19.99,20.02,19.98,20.0,52400.0,14.5573,14.5791,14.55,14.5646,52400.0
2013-06-26 10:10:00,20.0,20.0,19.94,19.97,127200.0,14.5646,14.5646,14.5209,14.5427,127200.0
2013-06-26 10:15:00,19.97,19.99,19.94,19.98,66400.0,14.5427,14.5573,14.5209,14.55,66400.0
2013-06-26 10:20:00,19.98,19.99,19.96,19.98,44800.0,14.55,14.5573,14.5354,14.55,44800.0
2013-06-26 10:25:00,19.97,19.98,19.95,19.96,53600.0,14.5427,14.55,14.5281,14.5354,53600.0
2013-06-26 10:30:00,19.96,19.97,19.93,19.94,52800.0,14.5354,14.5427,14.5136,14.5209,52800.0
2013-06-26 10:35:00,19.94,19.97,19.94,19.97,38400.0,14.5209,14.5427,14.5209,14.5427,38400.0
2013-06-26 10:40:00,19.97,20.0,19.97,20.0,52400.0,14.5427,14.5646,14.5427,14.5646,52400.0
2013-06-26 10:45:00,20.0,20.01,19.98,19.98,32400.0,14.5646,14.5718,14.55,14.55,32400.0
2013-06-26 10:50:00,19.98,20.0,19.97,19.99,33200.0,14.55,14.5646,14.5427,14.5573,33200.0
2013-06-26 10:55:00,19.99,19.99,19.93,19.93,30000.0,14.5573,14.5573,14.5136,14.5136,30000.0
2013-06-26 11:00:00,19.94,19.94,19.9,19.91,45200.0,14.5209,14.5209,14.4917,14.499,45200.0
2013-06-26 11:05:00,19.9,19.91,19.88,19.91,30000.0,14.4917,14.499,14.4772,14.499,30000.0
2013-06-26 11:10:00,19.91,19.95,19.91,19.95,52800.0,14.499,14.5281,14.499,14.5281,52800.0
2013-06-26 11:15:00,19.95,19.99,19.95,19.95,32800.0,14.5281,14.5573,14.5281,14.5281,32800.0
2013-06-26 11:20:00,19.95,19.95,19.92,19.93,29200.0,14.5281,14.5281,14.5063,14.5136,29200.0
2013-06-26 11:25:00,19.94,19.95,19.91,19.95,19600.0,14.5209,14.5281,14.499,14.5281,19600.0
2013-06-26 11:30:00,19.95,19.98,19.93,19.98,133200.0,14.5281,14.55,14.5136,14.55,133200.0
2013-06-26 11:35:00,19.99,19.99,19.93,19.94,34000.0,14.5573,14.5573,14.5136,14.5209,34000.0
2013-06-26 11:40:00,19.94,19.95,19.93,19.93,27200.0,14.5209,14.5281,14.5136,14.5136,27200.0
2013-06-26 11:45:00,19.93,19.96,19.93,19.96,40400.0,14.5136,14.5354,14.5136,14.5354,40400.0
2013-06-26 11:50:00,19.96,19.98,19.96,19.98,22000.0,14.5354,14.55,14.5354,14.55,22000.0
2013-06-26 11:55:00,19.97,19.99,19.97,19.98,46000.0,14.5427,14.5573,14.5427,14.55,46000.0
2013-06-26 12:00:00,19.98,20.02,19.97,20.02,49200.0,14.55,14.5791,14.5427,14.5791,49200.0
2013-06-26 12:05:00,20.02,20.02,19.98,19.99,45600.0,14.5791,14.5791,14.55,14.5573,45600.0
2013-06-26 12:10:00,19.99,20.01,19.98,20.0,33200.0,14.5573,14.5718,14.55,14.5646,33200.0
2013-06-26 12:15:00,20.01,20.02,20.0,20.0,59600.0,14.5718,14.5791,14.5646,14.5646,59600.0
2013-06-26 12:20:00,20.0,20.0,19.97,19.97,48400.0,14.5646,14.5646,14.5427,14.5427,48400.0
2013-06-26 12:25:00,19.97,19.98,19.97,19.97,33200.0,14.5427,14.55,14.5427,14.5427,33200.0
2013-06-26 12:30:00,19.97,19.97,19.95,19.95,62000.0,14.5427,14.5427,14.5281,14.5281,62000.0
2013-06-26 12:35:00,19.96,19.96,19.95,19.96,48400.0,14.5354,14.5354,14.5281,14.5354,48400.0
2013-06-26 12:40:00,19.97,19.98,19.97,19.97,80000.0,14.5427,14.55,14.5427,14.5427,80000.0
2013-06-26 12:45:00,19.98,19.98,19.96,19.96,50400.0,14.55,14.55,14.5354,14.5354,50400.0
2013-06-26 12:50:00,19.96,19.96,19.94,19.94,21600.0,14.5354,14.5354,14.5209,14.5209,21600.0
2013-06-26 12:55:00,19.94,19.95,19.92,19.95,48000.0,14.5209,14.5281,14.5063,14.5281,48000.0
2013-06-26 13:00:00,19.95,19.96,19.94,19.95,48800.0,14.5281,14.5354,14.5209,14.5281,48800.0
2013-06-26 13:05:00,19.95,19.97,19.95,19.96,45600.0,14.5281,14.5427,14.5281,14.5354,45600.0
2013-06-26 13:10:00,19.97,19.99,19.97,19.98,63600.0,14.5427,14.5573,14.5427,14.55,63600.0
2013-06-26 13:15:00,19.98,19.99,19.97,19.97,118400.0,14.55,14.5573,14.5427,14.5427,118400.0
2013-06-26 13:20:00,19.96,19.98,19.96,19.97,27600.0,14.5354,14.55,14.5354,14.5427,27600.0
2013-06-26 13:25:00,19.97,19.98,19.97,19.98,56800.0,14.5427,14.55,14.5427,14.55,56800.0
2013-06-26 13:30:00,19.98,19.98,19.95,19.96,65200.0,14.55,14.55,14.5281,14.5354,65200.0
2013-06-26 13:35:00,19.96,19.98,19.96,19.97,81200.0,14.5354,14.55,14.5354,14.5427,81200.0
2013-06-26 13:40:00,19.97,19.98,19.95,19.96,36000.0,14.5427,14.55,14.5281,14.5354,36000.0
2013-06-26 13:45:00,19.97,19.98,19.97,19.97,47600.0,14.5427,14.55,14.5427,14.5427,47600.0
2013-06-26 13:50:00,19.98,19.98,19.97,19.97,64400.0,14.55,14.55,14.5427,14.5427,64400.0
2013-06-26 13:55:00,19.97,19.98,19.97,19.97,51200.0,14.5427,14.55,14.5427,14.5427,51200.0
2013-06-26 14:00:00,19.97,19.99,19.97,19.98,86400.0,14.5427,14.5573,14.5427,14.55,86400.0
2013-06-26 14:05:00,19.98,19.98,19.97,19.98,82800.0,14.55,14.55,14.5427,14.55,82800.0
2013-06-26 14:10:00,19.98,19.98,19.97,19.98,31200.0,14.55,14.55,14.5427,14.55,31200.0
2013-06-26 14:15:00,19.98,19.99,19.98,19.98,37200.0,14.55,14.5573,14.55,14.55,37200.0
2013-06-26 14:20:00,19.98,19.99,19.98,19.99,102400.0,14.55,14.5573,14.55,14.5573,102400.0
2013-06-26 14:25:00,19.99,20.0,19.99,20.0,136000.0,14.5573,14.5646,14.5573,14.5646,136000.0
2013-06-26 14:30:00,20.0,20.0,19.99,19.99,52400.0,14.5646,14.5646,14.5573,14.5573,52400.0
2013-06-26 14:35:00,19.99,19.99,19.98,19.99,59200.0,14.5573,14.5573,14.55,14.5573,59200.0
2013-06-26 14:40:00,19.99,20.0,19.98,19.99,71600.0,14.5573,14.5646,14.55,14.5573,71600.0
2013-06-26 14:45:00,19.99,19.99,19.97,19.98,34400.0,14.5573,14.5573,14.5427,14.55,34400.0
2013-06-26 14:50:00,19.98,20.0,19.98,20.0,36000.0,14.55,14.5646,14.55,14.5646,36000.0
2013-06-26 14:55:00,19.99,20.0,19.99,19.99,88800.0,14.5573,14.5646,14.5573,14.5573,88800.0
2013-06-26 15:00:00,19.99,20.02,19.99,19.99,241600.0,14.5573,14.5791,14.5573,14.5573,241600.0
2013-06-26 15:05:00,20.0,20.02,20.0,20.0,88000.0,14.5646,14.5791,14.5646,14.5646,88000.0
2013-06-26 15:10:00,20.0,20.01,19.99,20.0,105600.0,14.5646,14.5718,14.5573,14.5646,105600.0
2013-06-26 15:15:00,20.0,20.01,19.99,20.0,127200.0,14.5646,14.5718,14.5573,14.5646,127200.0
2013-06-26 15:20:00,20.0,20.01,20.0,20.01,226000.0,14.5646,14.5718,14.5646,14.5718,226000.0
2013-06-26 15:25:00,20.01,20.01,20.0,20.0,97200.0,14.5718,14.5718,14.5646,14.5646,97200.0
2013-06-26 15:30:00,20.0,20.0,19.98,19.98,107200.0,14.5646,14.5646,14.55,14.55,107200.0
2013-06-26 15:35:00,19.98,19.98,19.96,19.97,121600.0,14.55,14.55,14.5354,14.5427,121600.0
2013-06-26 15:40:00,19.97,19.98,19.95,19.95,124000.0,14.5427,14.55,14.5281,14.5281,124000.0
2013-06-26 15:45:00,19.95,19.98,19.94,19.98,197200.0,14.5281,14.55,14.5209,14.55,197200.0
2013-06-26 15:50:00,19.97,20.0,19.97,20.0,295200.0,14.5427,14.5646,14.5427,14.5646,295200.0
2013-06-26 15:55:00,20.0,20.0,19.95,19.96,376800.0,14.5646,14.5646,14.5281,14.5354,376800.0
2013-06-27 09:30:00,20.05,20.11,19.98,20.11,105200.0,14.601,14.6447,14.55,14.6447,105200.0
2013-06-27 09:35:00,20.11,20.18,20.11,20.13,102800.0,14.6447,14.6956,14.6447,14.6592,102800.0
2013-06-27 09:40:00,20.14,20.18,20.05,20.08,49200.0,14.6665,14.6956,14.601,14.6228,49200.0
2013-06-27 09:45:00,20.08,20.15,20.07,20.12,38000.0,14.6228,14.6738,14.6155,14.6519,38000.0
2013-06-27 09:50:00,20.13,20.18,20.12,20.17,68800.0,14.6592,14.6956,14.6519,14.6884,68800.0
2013-06-27 09:55:00,20.18,20.18,20.11,20.16,52400.0,14.6956,14.6956,14.6447,14.6811,52400.0
2013-06-27 10:00:00,20.16,20.17,20.12,20.14,106400.0,14.6811,14.6884,14.6519,14.6665,106400.0
2013-06-27 10:05:00,20.15,20.18,20.13,20.18,97200.0,14.6738,14.6956,14.6592,14.6956,97200.0
2013-06-27 10:10:00,20.18,20.24,20.18,20.18,187600.0,14.6956,14.7393,14.6956,14.6956,187600.0
2013-06-27 10:15:00,20.18,20.18,20.12,20.12,235200.0,14.6956,14.6956,14.6519,14.6519,235200.0
2013-06-27 10:20:00,20.14,20.14,20.09,20.09,62400.0,14.6665,14.6665,14.6301,14.6301,62400.0
2013-06-27 10:25:00,20.1,20.16,20.1,20.15,70800.0,14.6374,14.6811,14.6374,14.6738,70800.0
2013-06-27 10:30:00,20.16,20.17,20.13,20.15,100400.0,14.6811,14.6884,14.6592,14.6738,100400.0
2013-06-27 10:35:00,20.16,20.17,20.14,20.16,84800.0,14.6811,14.6884,14.6665,14.6811,84800.0
2013-06-27 10:40:00,20.16,20.18,20.15,20.17,94000.0,14.6811,14.6956,14.6738,14.6884,94000.0
2013-06-27 10:45:00,20.18,20.21,20.18,20.18,130800.0,14.6956,14.7175,14.6956,14.6956,130800.0
2013-06-27 10:50:00,20.18,20.2,20.17,20.17,29600.0,14.6956,14.7102,14.6884,14.6884,29600.0
2013-06-27 10:55:00,20.18,20.19,20.11,20.12,56000.0,14.6956,14.7029,14.6447,14.6519,56000.0
2013-06-27 11:00:00,20.11,20.16,20.1,20.16,53600.0,14.6447,14.6811,14.6374,14.6811,53600.0
2013-06-27 11:05:00,20.16,20.18,20.15,20.15,69600.0,14.6811,14.6956,14.6738,14.6738,69600.0
2013-06-27 11:10:00,20.15,20.15,20.11,20.11,48800.0,14.6738,14.6738,14.6447,14.6447,48800.0
2013-06-27 11:15:00,20.11,20.16,20.11,20.16,29600.0,14.6447,14.6811,14.6447,14.6811,29600.0
2013-06-27 11:20:00,20.16,20.17,20.12,20.16,82800.0,14.6811,14.6884,14.6519,14.6811,82800.0
2013-06-27 11:25:00,20.17,20.17,20.14,20.16,45600.0,14.6884,14.6884,14.6665,14.6811,45600.0
2013-06-27 11:30:00,20.16,20.18,20.15,20.18,34800.0,14.6811,14.6956,14.6738,14.6956,34800.0
2013-06-27 11:35:00,20.17,20.18,20.16,20.18,23200.0,14.6884,14.6956,14.6811,14.6956,23200.0
2013-06-27 11:40:00,20.18,20.21,20.18,20.18,45200.0,14.6956,14.7175,14.6956,14.6956,45200.0
2013-06-27 11:45:00,20.19,20.19,20.16,20.17,31200.0,14.7029,14.7029,14.6811,14.6884,31200.0
2013-06-27 11:50:00,20.17,20.19,20.17,20.19,44800.0,14.6884,14.7029,14.6884,14.7029,44800.0
2013-06-27 11:55:00,20.19,20.2,20.16,20.16,43200.0,14.7029,14.7102,14.6811,14.6811,43200.0
2013-06-27 12:00:00,20.15,20.17,20.11,20.12,38400.0,14.6738,14.6884,14.6447,14.6519,38400.0
2013-06-27 12:05:00,20.11,20.11,20.06,20.07,51600.0,14.6447,14.6447,14.6083,14.6155,51600.0
2013-06-27 12:10:00,20.07,20.1,20.05,20.1,41600.0,14.6155,14.6374,14.601,14.6374,41600.0
2013-06-27 12:15:00,20.1,20.11,20.09,20.1,38800.0,14.6374,14.6447,14.6301,14.6374,38800.0
2013-06-27 12:20:00,20.1,20.11,20.08,20.09,35200.0,14.6374,14.6447,14.6228,14.6301,35200.0
2013-06-27 12:25:00,20.08,20.09,20.07,20.08,54000.0,14.6228,14.6301,14.6155,14.6228,54000.0
2013-06-27 12:30:00,20.08,20.11,20.07,20.11,45200.0,14.6228,14.6447,14.6155,14.6447,45200.0
2013-06-27 12:35:00,20.11,20.14,20.1,20.13,27600.0,14.6447,14.6665,14.6374,14.6592,27600.0
2013-06-27 12:40:00,20.13,20.15,20.11,20.14,39200.0,14.6592,14.6738,14.6447,14.6665,39200.0
2013-06-27 12:45:00,20.14,20.14,20.11,20.12,29600.0,14.6665,14.6665,14.6447,14.6519,29600.0
2013-06-27 12:50:00,20.12,20.12,20.11,20.11,30400.0,14.6519,14.6519,14.6447,14.6447,30400.0
2013-06-27 12:55:00,20.12,20.13,20.11,20.11,35200.0,14.6519,14.6592,14.6447,14.6447,35200.0
2013-06-27 13:00:00,20.11,20.16,20.09,20.15,50000.0,14.6447,14.6811,14.6301,14.6738,50000.0
2013-06-27 13:05:00,20.15,20.15,20.12,20.13,26800.0,14.6738,14.6738,14.6519,14.6592,26800.0
2013-06-27 13:10:00,20.13,20.15,20.13,20.13,24000.0,14.6592,14.6738,14.6592,14.6592,24000.0
2013-06-27 13:15:00,20.13,20.14,20.13,20.14,18000.0,14.6592,14.6665,14.6592,14.6665,18000.0
2013-06-27 13:20:00,20.13,20.15,20.12,20.15,24400.0,14.6592,14.6738,14.6519,14.6738,24400.0
2013-06-27 13:25:00,20.15,20.18,20.15,20.15,42000.0,14.6738,14.6956,14.6738,14.6738,42000.0
2013-06-27 13:30:00,20.15,20.17,20.14,20.17,22000.0,14.6738,14.6884,14.6665,14.6884,22000.0
2013-06-27 13:35:00,20.17,20.18,20.15,20.15,28800.0,14.6884,14.6956,14.6738,14.6738,28800.0
2013-06-27 13:40:00,20.15,20.16,20.14,20.15,45200.0,14.6738,14.6811,14.6665,14.6738,45200.0
2013-06-27 13:45:00,20.15,20.17,20.14,20.17,25200.0,14.6738,14.6884,14.6665,14.6884,25200.0
2013-06-27 13:50:00,20.18,20.18,20.16,20.17,20000.0,14.6956,14.6956,14.6811,14.6884,20000.0
2013-06-27 13:55:00,20.17,20.17,20.13,20.13,22400.0,14.6884,14.6884,14.6592,14.6592,22400.0
2013-06-27 14:00:00,20.13,20.14,20.11,20.14,32000.0,14.6592,14.6665,14.6447,14.6665,32000.0
2013-06-27 14:05:00,20.15,20.16,20.14,20.15,47600.0,14.6738,14.6811,14.6665,14.6738,47600.0
2013-06-27 14:10:00,20.15,20.17,20.14,20.15,42400.0,14.6738,14.6884,14.6665,14.6738,42400.0
2013-06-27 14:15:00,20.14,20.15,20.12,20.12,16400.0,14.6665,14.6738,14.6519,14.6519,16400.0
2013-06-27 14:20:00,20.12,20.14,20.12,20.12,44400.0,14.6519,14.6665,14.6519,14.6519,44400.0
2013-06-27 14:25:00,20.12,20.14,20.11,20.14,43600.0,14.6519,14.6665,14.6447,14.6665,43600.0
2013-06-27 14:30:00,20.14,20.16,20.14,20.15,32400.0,14.6665,14.6811,14.6665,14.6738,32400.0
2013-06-27 14:35:00,20.15,20.15,20.11,20.11,45200.0,14.6738,14.6738,14.6447,14.6447,45200.0
2013-06-27 14:40:00,20.11,20.14,20.1,20.1,51600.0,14.6447,14.6665,14.6374,14.6374,51600.0
2013-06-27 14:45:00,20.1,20.13,20.09,20.13,66000.0,14.6374,14.6592,14.6301,14.6592,66000.0
2013-06-27 14:50:00,20.13,20.14,20.13,20.13,21200.0,14.6592,14.6665,14.6592,14.6592,21200.0
2013-06-27 14:55:00,20.13,20.13,20.1,20.1,36400.0,14.6592,14.6592,14.6374,14.6374,36400.0
2013-06-27 15:00:00,20.11,20.11,20.09,20.1,34400.0,14.6447,14.6447,14.6301,14.6374,34400.0
2013-06-27 15:05:00,20.11,20.11,20.09,20.11,76400.0,14.6447,14.6447,14.6301,14.6447,76400.0
2013-06-27 15:10:00,20.1,20.11,20.09,20.09,32000.0,14.6374,14.6447,14.6301,14.6301,32000.0
2013-06-27 15:15:00,20.09,20.11,20.09,20.09,33200.0,14.6301,14.6447,14.6301,14.6301,33200.0
2013-06-27 15:20:00,20.09,20.11,20.08,20.11,46400.0,14.6301,14.6447,14.6228,14.6447,46400.0
2013-06-27 15:25:00,20.11,20.11,20.1,20.1,37200.0,14.6447,14.6447,14.6374,14.6374,37200.0
2013-06-27 15:30:00,20.1,20.11,20.08,20.08,58400.0,14.6374,14.6447,14.6228,14.6228,58400.0
2013-06-27 15:35:00,20.08,20.09,20.07,20.08,47200.0,14.6228,14.6301,14.6155,14.6228,47200.0
2013-06-27 15:40:00,20.08,20.09,20.07,20.07,65200.0,14.6228,14.6301,14.6155,14.6155,65200.0
2013-06-27 15:45:00,20.07,20.09,20.06,20.08,90800.0,14.6155,14.6301,14.6083,14.6228,90800.0
2013-06-27 15:50:00,20.08,20.09,20.07,20.09,131200.0,14.6228,14.6301,14.6155,14.6301,131200.0
2013-06-27 15:55:00,20.09,20.11,20.09,20.11,285200.0,14.6301,14.6447,14.6301,14.6447,285200.0
2013-06-28 09:30:00,20.36,20.36,20.11,20.25,429600.0,14.8267,14.8267,14.6447,14.7466,429600.0
2013-06-28 09:35:00,20.24,20.3,20.19,20.26,85600.0,14.7393,14.783,14.7029,14.7539,85600.0
2013-06-28 09:40:00,20.27,20.29,20.19,20.2,40000.0,14.7612,14.7757,14.7029,14.7102,40000.0
2013-06-28 09:45:00,20.21,20.22,20.11,20.15,104800.0,14.7175,14.7248,14.6447,14.6738,104800.0
2013-06-28 09:50:00,20.15,20.15,20.11,20.13,67200.0,14.6738,14.6738,14.6447,14.6592,67200.0
2013-06-28 09:55:00,20.14,20.18,20.06,20.06,148800.0,14.6665,14.6956,14.6083,14.6083,148800.0
2013-06-28 10:00:00,20.07,20.13,20.05,20.1,128000.0,14.6155,14.6592,14.601,14.6374,128000.0
2013-06-28 10:05:00,20.11,20.13,20.05,20.12,92000.0,14.6447,14.6592,14.601,14.6519,92000.0
2013-06-28 10:10:00,20.12,20.17,20.12,20.16,71600.0,14.6519,14.6884,14.6519,14.6811,71600.0
2013-06-28 10:15:00,20.16,20.21,20.16,20.2,106000.0,14.6811,14.7175,14.6811,14.7102,106000.0
2013-06-28 10:20:00,20.21,20.22,20.18,20.21,239200.0,14.7175,14.7248,14.6956,14.7175,239200.0
2013-06-28 10:25:00,20.21,20.22,20.18,20.2,54800.0,14.7175,14.7248,14.6956,14.7102,54800.0
2013-06-28 10:30:00,20.2,20.26,20.2,20.25,82800.0,14.7102,14.7539,14.7102,14.7466,82800.0
2013-06-28 10:35:00,20.25,20.29,20.25,20.28,95600.0,14.7466,14.7757,14.7466,14.7685,95600.0
2013-06-28 10:40:00,20.28,20.29,20.25,20.29,62800.0,14.7685,14.7757,14.7466,14.7757,62800.0
2013-06-28 10:45:00,20.29,20.33,20.29,20.32,45200.0,14.7757,14.8049,14.7757,14.7976,45200.0
2013-06-28 10:50:00,20.32,20.35,20.31,20.33,78000.0,14.7976,14.8194,14.7903,14.8049,78000.0
2013-06-28 10:55:00,20.33,20.35,20.31,20.31,113600.0,14.8049,14.8194,14.7903,14.7903,113600.0
2013-06-28 11:00:00,20.32,20.35,20.3,20.35,40800.0,14.7976,14.8194,14.783,14.8194,40800.0
2013-06-28 11:05:00,20.35,20.35,20.32,20.35,65200.0,14.8194,14.8194,14.7976,14.8194,65200.0
2013-06-28 11:10:00,20.35,20.37,20.35,20.36,52800.0,14.8194,14.834,14.8194,14.8267,52800.0
2013-06-28 11:15:00,20.37,20.39,20.36,20.36,78000.0,14.834,14.8486,14.8267,14.8267,78000.0
2013-06-28 11:20:00,20.37,20.41,20.36,20.4,95600.0,14.834,14.8631,14.8267,14.8559,95600.0
2013-06-28 11:25:00,20.4,20.41,20.39,20.39,66000.0,14.8559,14.8631,14.8486,14.8486,66000.0
2013-06-28 11:30:00,20.4,20.41,20.36,20.37,105600.0,14.8559,14.8631,14.8267,14.834,105600.0
2013-06-28 11:35:00,20.37,20.39,20.36,20.39,93600.0,14.834,14.8486,14.8267,14.8486,93600.0
2013-06-28 11:40:00,20.39,20.41,20.38,20.4,67200.0,14.8486,14.8631,14.8413,14.8559,67200.0
2013-06-28 11:45:00,20.4,20.43,20.39,20.43,73600.0,14.8559,14.8777,14.8486,14.8777,73600.0
2013-06-28 11:50:00,20.43,20.43,20.39,20.4,55600.0,14.8777,14.8777,14.8486,14.8559,55600.0
2013-06-28 11:55:00,20.4,20.42,20.4,20.41,43600.0,14.8559,14.8704,14.8559,14.8631,43600.0
2013-06-28 12:00:00,20.41,20.42,20.38,20.4,111600.0,14.8631,14.8704,14.8413,14.8559,111600.0
2013-06-28 12:05:00,20.4,20.4,20.36,20.37,102000.0,14.8559,14.8559,14.8267,14.834,102000.0
2013-06-28 12:10:00,20.36,20.38,20.35,20.37,85600.0,14.8267,14.8413,14.8194,14.834,85600.0
2013-06-28 12:15:00,20.36,20.38,20.36,20.36,98800.0,14.8267,14.8413,14.8267,14.8267,98800.0
2013-06-28 12:20:00,20.36,20.37,20.35,20.36,206800.0,14.8267,14.834,14.8194,14.8267,206800.0
2013-06-28 12:25:00,20.36,20.38,20.36,20.37,114400.0,14.8267,14.8413,14.8267,14.834,114400.0
2013-06-28 12:30:00,20.37,20.37,20.35,20.36,209600.0,14.834,14.834,14.8194,14.8267,209600.0
2013-06-28 12:35:00,20.36,20.38,20.36,20.37,145200.0,14.8267,14.8413,14.8267,14.834,145200.0
2013-06-28 12:40:00,20.37,20.39,20.36,20.38,418000.0,14.834,14.8486,14.8267,14.8413,418000.0
2013-06-28 12:45:00,20.37,20.38,20.35,20.38,114800.0,14.834,14.8413,14.8194,14.8413,114800.0
2013-06-28 12:50:00,20.37,20.39,20.36,20.38,128800.0,14.834,14.8486,14.8267,14.8413,128800.0
2013-06-28 12:55:00,20.38,20.39,20.36,20.36,66400.0,14.8413,14.8486,14.8267,14.8267,66400.0
2013-06-28 13:00:00,20.36,20.38,20.36,20.38,78000.0,14.8267,14.8413,14.8267,14.8413,78000.0
2013-06-28 13:05:00,20.39,20.41,20.38,20.4,44000.0,14.8486,14.8631,14.8413,14.8559,44000.0
2013-06-28 13:10:00,20.4,20.42,20.4,20.41,50000.0,14.8559,14.8704,14.8559,14.8631,50000.0
2013-06-28 13:15:00,20.41,20.43,20.41,20.42,44800.0,14.8631,14.8777,14.8631,14.8704,44800.0
2013-06-28 13:20:00,20.42,20.42,20.4,20.41,143200.0,14.8704,14.8704,14.8559,14.8631,143200.0
2013-06-28 13:25:00,20.41,20.42,20.39,20.39,116000.0,14.8631,14.8704,14.8486,14.8486,116000.0
2013-06-28 13:30:00,20.39,20.41,20.38,20.39,88800.0,14.8486,14.8631,14.8413,14.8486,88800.0
2013-06-28 13:35:00,20.4,20.42,20.4,20.41,101600.0,14.8559,14.8704,14.8559,14.8631,101600.0
2013-06-28 13:40:00,20.41,20.43,20.4,20.43,46800.0,14.8631,14.8777,14.8559,14.8777,46800.0
2013-06-28 13:45:00,20.42,20.44,20.42,20.44,72000.0,14.8704,14.885,14.8704,14.885,72000.0
2013-06-28 13:50:00,20.43,20.44,20.43,20.43,67200.0,14.8777,14.885,14.8777,14.8777,67200.0
2013-06-28 13:55:00,20.43,20.44,20.42,20.42,60400.0,14.8777,14.885,14.8704,14.8704,60400.0
2013-06-28 14:00:00,20.42,20.43,20.42,20.42,36800.0,14.8704,14.8777,14.8704,14.8704,36800.0
2013-06-28 14:05:00,20.42,20.44,20.42,20.43,49600.0,14.8704,14.885,14.8704,14.8777,49600.0
2013-06-28 14:10:00,20.43,20.44,20.43,20.43,66400.0,14.8777,14.885,14.8777,14.8777,66400.0
2013-06-28 14:15:00,20.43,20.43,20.41,20.42,34400.0,14.8777,14.8777,14.8631,14.8704,34400.0
2013-06-28 14:20:00,20.42,20.42,20.4,20.4,48800.0,14.8704,14.8704,14.8559,14.8559,48800.0
2013-06-28 14:25:00,20.4,20.43,20.4,20.43,97200.0,14.8559,14.8777,14.8559,14.8777,97200.0
2013-06-28 14:30:00,20.43,20.44,20.42,20.43,122800.0,14.8777,14.885,14.8704,14.8777,122800.0
2013-06-28 14:35:00,20.43,20.44,20.42,20.42,116000.0,14.8777,14.885,14.8704,14.8704,116000.0
2013-06-28 14:40:00,20.42,20.42,20.38,20.39,75200.0,14.8704,14.8704,14.8413,14.8486,75200.0
2013-06-28 14:45:00,20.39,20.41,20.39,20.41,47600.0,14.8486,14.8631,14.8486,14.8631,47600.0
2013-06-28 14:50:00,20.41,20.44,20.4,20.43,54000.0,14.8631,14.885,14.8559,14.8777,54000.0
2013-06-28 14:55:00,20.43,20.43,20.41,20.42,44000.0,14.8777,14.8777,14.8631,14.8704,44000.0
2013-06-28 15:00:00,20.42,20.42,20.39,20.39,51200.0,14.8704,14.8704,14.8486,14.8486,51200.0
2013-06-28 15:05:00,20.39,20.39,20.36,20.37,96000.0,14.8486,14.8486,14.8267,14.834,96000.0
2013-06-28 15:10:00,20.37,20.38,20.35,20.38,46000.0,14.834,14.8413,14.8194,14.8413,46000.0
2013-06-28 15:15:00,20.37,20.41,20.37,20.41,48800.0,14.834,14.8631,14.834,14.8631,48800.0
2013-06-28 15:20:00,20.41,20.41,20.38,20.39,41600.0,14.8631,14.8631,14.8413,14.8486,41600.0
2013-06-28 15:25:00,20.39,20.42,20.38,20.42,74400.0,14.8486,14.8704,14.8413,14.8704,74400.0
2013-06-28 15:30:00,20.42,20.43,20.41,20.42,92400.0,14.8704,14.8777,14.8631,14.8704,92400.0
2013-06-28 15:35:00,20.42,20.43,20.41,20.43,120800.0,14.8704,14.8777,14.8631,14.8777,120800.0
2013-06-28 15:40:00,20.42,20.44,20.41,20.41,109200.0,14.8704,14.885,14.8631,14.8631,109200.0
2013-06-28 15:45:00,20.41,20.42,20.39,20.42,182800.0,14.8631,14.8704,14.8486,14.8704,182800.0
2013-06-28 15:50:00,20.41,20.43,20.4,20.41,201200.0,14.8631,14.8777,14.8559,14.8631,201200.0
2013-06-28 15:55:00,20.41,20.43,20.37,20.38,802000.0,14.8631,14.8777,14.834,14.8413,802000.0
2013-07-01 09:30:00,20.47,20.49,20.38,20.42,433600.0,14.9068,14.9214,14.8413,14.8704,433600.0
2013-07-01 09:35:00,20.42,20.46,20.33,20.33,168400.0,14.8704,14.8995,14.8049,14.8049,168400.0
2013-07-01 09:40:00,20.37,20.38,20.32,20.36,147200.0,14.834,14.8413,14.7976,14.8267,147200.0
2013-07-01 09:45:00,20.38,20.4,20.34,20.38,119200.0,14.8413,14.8559,14.8122,14.8413,119200.0
2013-07-01 09:50:00,20.38,20.39,20.33,20.34,238000.0,14.8413,14.8486,14.8049,14.8122,238000.0
2013-07-01 09:55:00,20.34,20.39,20.32,20.35,174800.0,14.8122,14.8486,14.7976,14.8194,174800.0
2013-07-01 10:00:00,20.36,20.42,20.31,20.36,116400.0,14.8267,14.8704,14.7903,14.8267,116400.0
2013-07-01 10:05:00,20.37,20.41,20.37,20.37,173600.0,14.834,14.8631,14.834,14.834,173600.0
2013-07-01 10:10:00,20.38,20.41,20.36,20.4,145200.0,14.8413,14.8631,14.8267,14.8559,145200.0
2013-07-01 10:15:00,20.4,20.41,20.34,20.34,93200.0,14.8559,14.8631,14.8122,14.8122,93200.0
2013-07-01 10:20:00,20.34,20.36,20.33,20.34,239600.0,14.8122,14.8267,14.8049,14.8122,239600.0
2013-07-01 10:25:00,20.34,20.34,20.29,20.3,240800.0,14.8122,14.8122,14.7757,14.783,240800.0
2013-07-01 10:30:00,20.3,20.31,20.22,20.26,236400.0,14.783,14.7903,14.7248,14.7539,236400.0
2013-07-01 10:35:00,20.27,20.32,20.24,20.25,62400.0,14.7612,14.7976,14.7393,14.7466,62400.0
2013-07-01 10:40:00,20.25,20.32,20.25,20.3,56800.0,14.7466,14.7976,14.7466,14.783,56800.0
2013-07-01 10:45:00,20.3,20.33,20.28,20.3,77600.0,14.783,14.8049,14.7685,14.783,77600.0
2013-07-01 10:50:00,20.3,20.32,20.29,20.3,52400.0,14.783,14.7976,14.7757,14.783,52400.0
2013-07-01 10:55:00,20.3,20.3,20.27,20.27,112000.0,14.783,14.783,14.7612,14.7612,112000.0
2013-07-01 11:00:00,20.27,20.32,20.27,20.29,120800.0,14.7612,14.7976,14.7612,14.7757,120800.0
2013-07-01 11:05:00,20.29,20.36,20.29,20.35,122400.0,14.7757,14.8267,14.7757,14.8194,122400.0
2013-07-01 11:10:00,20.34,20.36,20.33,20.36,52800.0,14.8122,14.8267,14.8049,14.8267,52800.0
2013-07-01 11:15:00,20.36,20.38,20.36,20.36,50800.0,14.8267,14.8413,14.8267,14.8267,50800.0
2013-07-01 11:20:00,20.37,20.38,20.34,20.36,50800.0,14.834,14.8413,14.8122,14.8267,50800.0
2013-07-01 11:25:00,20.36,20.36,20.32,20.32,52800.0,14.8267,14.8267,14.7976,14.7976,52800.0
2013-07-01 11:30:00,20.33,20.34,20.31,20.33,69600.0,14.8049,14.8122,14.7903,14.8049,69600.0
2013-07-01 11:35:00,20.33,20.33,20.27,20.28,52800.0,14.8049,14.8049,14.7612,14.7685,52800.0
2013-07-01 11:40:00,20.27,20.29,20.23,20.25,198800.0,14.7612,14.7757,14.7321,14.7466,198800.0
2013-07-01 11:45:00,20.24,20.24,20.22,20.22,108400.0,14.7393,14.7393,14.7248,14.7248,108400.0
2013-07-01 11:50:00,20.21,20.28,20.21,20.25,55600.0,14.7175,14.7685,14.7175,14.7466,55600.0
2013-07-01 11:55:00,20.26,20.28,20.25,20.26,37600.0,14.7539,14.7685,14.7466,14.7539,37600.0
2013-07-01 12:00:00,20.27,20.28,20.25,20.25,35200.0,14.7612,14.7685,14.7466,14.7466,35200.0
2013-07-01 12:05:00,20.26,20.27,20.22,20.22,36000.0,14.7539,14.7612,14.7248,14.7248,36000.0
2013-07-01 12:10:00,20.23,20.24,20.22,20.22,34000.0,14.7321,14.7393,14.7248,14.7248,34000.0
2013-07-01 12:15:00,20.22,20.23,20.2,20.2,111200.0,14.7248,14.7321,14.7102,14.7102,111200.0
2013-07-01 12:20:00,20.2,20.23,20.2,20.21,90400.0,14.7102,14.7321,14.7102,14.7175,90400.0
2013-07-01 12:25:00,20.21,20.21,20.17,20.18,37200.0,14.7175,14.7175,14.6884,14.6956,37200.0
2013-07-01 12:30:00,20.19,20.19,20.17,20.18,36800.0,14.7029,14.7029,14.6884,14.6956,36800.0
2013-07-01 12:35:00,20.18,20.18,20.14,20.15,92800.0,14.6956,14.6956,14.6665,14.6738,92800.0
2013-07-01 12:40:00,20.15,20.16,20.1,20.11,83600.0,14.6738,14.6811,14.6374,14.6447,83600.0
2013-07-01 12:45:00,20.11,20.13,20.1,20.13,43600.0,14.6447,14.6592,14.6374,14.6592,43600.0
2013-07-01 12:50:00,20.14,20.14,20.11,20.11,78800.0,14.6665,14.6665,14.6447,14.6447,78800.0
2013-07-01 12:55:00,20.11,20.12,20.09,20.09,67200.0,14.6447,14.6519,14.6301,14.6301,67200.0
2013-07-01 13:00:00,20.09,20.1,20.07,20.08,48000.0,14.6301,14.6374,14.6155,14.6228,48000.0
2013-07-01 13:05:00,20.09,20.1,20.08,20.1,57600.0,14.6301,14.6374,14.6228,14.6374,57600.0
2013-07-01 13:10:00,20.1,20.1,20.08,20.08,54000.0,14.6374,14.6374,14.6228,14.6228,54000.0
2013-07-01 13:15:00,20.08,20.11,20.08,20.11,31200.0,14.6228,14.6447,14.6228,14.6447,31200.0
2013-07-01 13:20:00,20.11,20.13,20.11,20.13,67200.0,14.6447,14.6592,14.6447,14.6592,67200.0
2013-07-01 13:25:00,20.13,20.14,20.12,20.12,134400.0,14.6592,14.6665,14.6519,14.6519,134400.0
2013-07-01 13:30:00,20.12,20.12,20.09,20.09,43600.0,14.6519,14.6519,14.6301,14.6301,43600.0
2013-07-01 13:35:00,20.09,20.09,20.07,20.08,50000.0,14.6301,14.6301,14.6155,14.6228,50000.0
2013-07-01 13:40:00,20.08,20.08,20.03,20.03,111200.0,14.6228,14.6228,14.5864,14.5864,111200.0
2013-07-01 13:45:00,20.04,20.07,20.03,20.04,67200.0,14.5937,14.6155,14.5864,14.5937,67200.0
2013-07-01 13:50:00,20.04,20.04,20.01,20.02,137600.0,14.5937,14.5937,14.5718,14.5791,137600.0
2013-07-01 13:55:00,20.02,20.02,20.0,20.0,76400.0,14.5791,14.5791,14.5646,14.5646,76400.0
2013-07-01 14:00:00,20.0,20.06,20.0,20.05,145600.0,14.5646,14.6083,14.5646,14.601,145600.0
2013-07-01 14:05:00,20.05,20.08,20.04,20.07,176000.0,14.601,14.6228,14.5937,14.6155,176000.0
2013-07-01 14:10:00,20.07,20.07,20.04,20.05,94000.0,14.6155,14.6155,14.5937,14.601,94000.0
2013-07-01 14:15:00,20.05,20.06,20.05,20.05,239600.0,14.601,14.6083,14.601,14.601,239600.0
2013-07-01 14:20:00,20.05,20.06,20.04,20.05,245600.0,14.601,14.6083,14.5937,14.601,245600.0
2013-07-01 14:25:00,20.05,20.07,20.04,20.07,66000.0,14.601,14.6155,14.5937,14.6155,66000.0
2013-07-01 14:30:00,20.07,20.08,20.05,20.05,76000.0,14.6155,14.6228,14.601,14.601,76000.0
2013-07-01 14:35:00,20.05,20.05,20.04,20.04,44000.0,14.601,14.601,14.5937,14.5937,44000.0
2013-07-01 14:40:00,20.04,20.07,20.04,20.05,135200.0,14.5937,14.6155,14.5937,14.601,135200.0
2013-07-01 14:45:00,20.05,20.05,20.01,20.02,58800.0,14.601,14.601,14.5718,14.5791,58800.0
2013-07-01 14:50:00,20.02,20.03,19.99,20.03,114000.0,14.5791,14.5864,14.5573,14.5864,114000.0
2013-07-01 14:55:00,20.03,20.06,20.03,20.03,64800.0,14.5864,14.6083,14.5864,14.5864,64800.0
2013-07-01 15:00:00,20.03,20.07,20.03,20.06,80400.0,14.5864,14.6155,14.5864,14.6083,80400.0
2013-07-01 15:05:00,20.05,20.07,20.05,20.06,64000.0,14.601,14.6155,14.601,14.6083,64000.0
2013-07-01 15:10:00,20.07,20.07,20.04,20.06,138000.0,14.6155,14.6155,14.5937,14.6083,138000.0
2013-07-01 15:15:00,20.06,20.06,20.03,20.03,51200.0,14.6083,14.6083,14.5864,14.5864,51200.0
2013-07-01 15:20:00,20.03,20.04,20.0,20.03,114400.0,14.5864,14.5937,14.5646,14.5864,114400.0
2013-07-01 15:25:00,20.03,20.04,20.01,20.01,94400.0,14.5864,14.5937,14.5718,14.5718,94400.0
2013-07-01 15:30:00,20.01,20.02,19.99,20.01,103200.0,14.5718,14.5791,14.5573,14.5718,103200.0
2013-07-01 15:35:00,20.02,20.03,20.0,20.01,96400.0,14.5791,14.5864,14.5646,14.5718,96400.0
2013-07-01 15:40:00,20.01,20.03,20.0,20.01,202000.0,14.5718,14.5864,14.5646,14.5718,202000.0
2013-07-01 15:45:00,20.03,20.05,20.01,20.05,250000.0,14.5864,14.601,14.5718,14.601,250000.0
2013-07-01 15:50:00,20.05,20.08,20.04,20.08,272400.0,14.601,14.6228,14.5937,14.6228,272400.0
2013-07-01 15:55:00,20.08,20.1,20.05,20.06,631200.0,14.6228,14.6374,14.601,14.6083,631200.0
2013-07-02 09:30:00,20.06,20.21,20.04,20.21,157200.0,14.6083,14.7175,14.5937,14.7175,157200.0
2013-07-02 09:35:00,20.2,20.25,20.2,20.25,118000.0,14.7102,14.7466,14.7102,14.7466,118000.0
2013-07-02 09:40:00,20.24,20.24,20.12,20.18,47200.0,14.7393,14.7393,14.6519,14.6956,47200.0
2013-07-02 09:45:00,20.16,20.19,20.14,20.14,74400.0,14.6811,14.7029,14.6665,14.6665,74400.0
2013-07-02 09:50:00,20.13,20.18,20.1,20.11,99600.0,14.6592,14.6956,14.6374,14.6447,99600.0
2013-07-02 09:55:00,20.11,20.15,20.1,20.15,68800.0,14.6447,14.6738,14.6374,14.6738,68800.0
2013-07-02 10:00:00,20.15,20.2,20.11,20.15,71200.0,14.6738,14.7102,14.6447,14.6738,71200.0
2013-07-02 10:05:00,20.16,20.16,20.1,20.14,76000.0,14.6811,14.6811,14.6374,14.6665,76000.0
2013-07-02 10:10:00,20.14,20.15,20.09,20.13,68400.0,14.6665,14.6738,14.6301,14.6592,68400.0
2013-07-02 10:15:00,20.14,20.17,20.13,20.14,37600.0,14.6665,14.6884,14.6592,14.6665,37600.0
2013-07-02 10:20:00,20.14,20.18,20.13,20.14,43200.0,14.6665,14.6956,14.6592,14.6665,43200.0
2013-07-02 10:25:00,20.14,20.16,20.13,20.15,30800.0,14.6665,14.6811,14.6592,14.6738,30800.0
2013-07-02 10:30:00,20.15,20.15,20.11,20.14,34000.0,14.6738,14.6738,14.6447,14.6665,34000.0
2013-07-02 10:35:00,20.15,20.16,20.14,20.16,27600.0,14.6738,14.6811,14.6665,14.6811,27600.0
2013-07-02 10:40:00,20.16,20.16,20.15,20.16,46000.0,14.6811,14.6811,14.6738,14.6811,46000.0
2013-07-02 10:45:00,20.16,20.18,20.15,20.16,44000.0,14.6811,14.6956,14.6738,14.6811,44000.0
2013-07-02 10:50:00,20.16,20.18,20.16,20.16,60400.0,14.6811,14.6956,14.6811,14.6811,60400.0
2013-07-02 10:55:00,20.16,20.19,20.16,20.16,45600.0,14.6811,14.7029,14.6811,14.6811,45600.0
2013-07-02 11:00:00,20.16,20.17,20.13,20.13,19200.0,14.6811,14.6884,14.6592,14.6592,19200.0
2013-07-02 11:05:00,20.13,20.14,20.13,20.13,46400.0,14.6592,14.6665,14.6592,14.6592,46400.0
2013-07-02 11:10:00,20.12,20.13,20.1,20.13,61200.0,14.6519,14.6592,14.6374,14.6592,61200.0
2013-07-02 11:15:00,20.13,20.15,20.11,20.15,42400.0,14.6592,14.6738,14.6447,14.6738,42400.0
2013-07-02 11:20:00,20.15,20.15,20.1,20.13,52000.0,14.6738,14.6738,14.6374,14.6592,52000.0
2013-07-02 11:25:00,20.12,20.14,20.11,20.12,43200.0,14.6519,14.6665,14.6447,14.6519,43200.0
2013-07-02 11:30:00,20.12,20.13,20.11,20.12,32800.0,14.6519,14.6592,14.6447,14.6519,32800.0
2013-07-02 11:35:00,20.12,20.13,20.11,20.11,124800.0,14.6519,14.6592,14.6447,14.6447,124800.0
2013-07-02 11:40:00,20.11,20.11,20.1,20.11,36400.0,14.6447,14.6447,14.6374,14.6447,36400.0
2013-07-02 11:45:00,20.11,20.14,20.11,20.12,31200.0,14.6447,14.6665,14.6447,14.6519,31200.0
2013-07-02 11:50:00,20.12,20.15,20.12,20.14,34000.0,14.6519,14.6738,14.6519,14.6665,34000.0
2013-07-02 11:55:00,20.13,20.17,20.11,20.16,41200.0,14.6592,14.6884,14.6447,14.6811,41200.0
2013-07-02 12:00:00,20.17,20.18,20.16,20.17,22400.0,14.6884,14.6956,14.6811,14.6884,22400.0
2013-07-02 12:05:00,20.17,20.17,20.14,20.14,51600.0,14.6884,14.6884,14.6665,14.6665,51600.0
2013-07-02 12:10:00,20.13,20.14,20.12,20.14,40000.0,14.6592,14.6665,14.6519,14.6665,40000.0
2013-07-02 12:15:00,20.14,20.17,20.14,20.16,19200.0,14.6665,14.6884,14.6665,14.6811,19200.0
2013-07-02 12:20:00,20.16,20.17,20.14,20.17,39600.0,14.6811,14.6884,14.6665,14.6884,39600.0
2013-07-02 12:25:00,20.17,20.19,20.17,20.19,23600.0,14.6884,14.7029,14.6884,14.7029,23600.0
2013-07-02 12:30:00,20.18,20.18,20.16,20.18,35600.0,14.6956,14.6956,14.6811,14.6956,35600.0
2013-07-02 12:35:00,20.18,20.18,20.14,20.14,30400.0,14.6956,14.6956,14.6665,14.6665,30400.0
2013-07-02 12:40:00,20.14,20.15,20.1,20.11,24400.0,14.6665,14.6738,14.6374,14.6447,24400.0
2013-07-02 12:45:00,20.11,20.16,20.11,20.16,18800.0,14.6447,14.6811,14.6447,14.6811,18800.0
2013-07-02 12:50:00,20.16,20.16,20.12,20.12,22400.0,14.6811,14.6811,14.6519,14.6519,22400.0
2013-07-02 12:55:00,20.12,20.14,20.11,20.14,51200.0,14.6519,14.6665,14.6447,14.6665,51200.0
2013-07-02 13:00:00,20.14,20.16,20.13,20.14,18000.0,14.6665,14.6811,14.6592,14.6665,18000.0
2013-07-02 13:05:00,20.13,20.15,20.13,20.14,35200.0,14.6592,14.6738,14.6592,14.6665,35200.0
2013-07-02 13:10:00,20.13,20.15,20.12,20.13,79200.0,14.6592,14.6738,14.6519,14.6592,79200.0
2013-07-02 13:15:00,20.13,20.15,20.12,20.15,16000.0,14.6592,14.6738,14.6519,14.6738,16000.0
2013-07-02 13:20:00,20.14,20.14,20.13,20.14,17200.0,14.6665,14.6665,14.6592,14.6665,17200.0
2013-07-02 13:25:00,20.14,20.14,20.11,20.11,28800.0,14.6665,14.6665,14.6447,14.6447,28800.0
2013-07-02 13:30:00,20.1,20.13,20.09,20.12,36400.0,14.6374,14.6592,14.6301,14.6519,36400.0
2013-07-02 13:35:00,20.11,20.12,20.05,20.06,69600.0,14.6447,14.6519,14.601,14.6083,69600.0
2013-07-02 13:40:00,20.07,20.09,20.05,20.06,52800.0,14.6155,14.6301,14.601,14.6083,52800.0
2013-07-02 13:45:00,20.06,20.07,20.03,20.04,52400.0,14.6083,14.6155,14.5864,14.5937,52400.0
2013-07-02 13:50:00,20.04,20.05,20.03,20.05,38000.0,14.5937,14.601,14.5864,14.601,38000.0
2013-07-02 13:55:00,20.05,20.08,20.04,20.07,20800.0,14.601,14.6228,14.5937,14.6155,20800.0
2013-07-02 14:00:00,20.07,20.08,20.06,20.08,36400.0,14.6155,14.6228,14.6083,14.6228,36400.0
2013-07-02 14:05:00,20.08,20.08,20.05,20.05,23600.0,14.6228,14.6228,14.601,14.601,23600.0
2013-07-02 14:10:00,20.05,20.06,20.04,20.06,64000.0,14.601,14.6083,14.5937,14.6083,64000.0
2013-07-02 14:15:00,20.07,20.07,20.04,20.05,83200.0,14.6155,14.6155,14.5937,14.601,83200.0
2013-07-02 14:20:00,20.05,20.05,20.03,20.03,35200.0,14.601,14.601,14.5864,14.5864,35200.0
2013-07-02 14:25:00,20.03,20.04,20.0,20.02,92400.0,14.5864,14.5937,14.5646,14.5791,92400.0
2013-07-02 14:30:00,20.03,20.05,20.03,20.05,18000.0,14.5864,14.601,14.5864,14.601,18000.0
2013-07-02 14:35:00,20.05,20.06,20.03,20.03,70000.0,14.601,14.6083,14.5864,14.5864,70000.0
2013-07-02 14:40:00,20.04,20.05,20.02,20.03,45600.0,14.5937,14.601,14.5791,14.5864,45600.0
2013-07-02 14:45:00,20.03,20.05,20.02,20.05,84400.0,14.5864,14.601,14.5791,14.601,84400.0
2013-07-02 14:50:00,20.05,20.07,20.05,20.06,54000.0,14.601,14.6155,14.601,14.6083,54000.0
2013-07-02 14:55:00,20.06,20.07,20.06,20.06,25600.0,14.6083,14.6155,14.6083,14.6083,25600.0
2013-07-02 15:00:00,20.06,20.07,20.05,20.06,50400.0,14.6083,14.6155,14.601,14.6083,50400.0
2013-07-02 15:05:00,20.05,20.07,20.05,20.07,56400.0,14.601,14.6155,14.601,14.6155,56400.0
2013-07-02 15:10:00,20.07,20.09,20.06,20.06,49600.0,14.6155,14.6301,14.6083,14.6083,49600.0
2013-07-02 15:15:00,20.06,20.1,20.06,20.09,40000.0,14.6083,14.6374,14.6083,14.6301,40000.0
2013-07-02 15:20:00,20.09,20.11,20.06,20.06,32000.0,14.6301,14.6447,14.6083,14.6083,32000.0
2013-07-02 15:25:00,20.06,20.06,20.03,20.04,62800.0,14.6083,14.6083,14.5864,14.5937,62800.0
2013-07-02 15:30:00,20.03,20.03,20.0,20.03,80800.0,14.5864,14.5864,14.5646,14.5864,80800.0
2013-07-02 15:35:00,20.03,20.06,20.03,20.05,89200.0,14.5864,14.6083,14.5864,14.601,89200.0
2013-07-02 15:40:00,20.05,20.06,20.03,20.04,62400.0,14.601,14.6083,14.5864,14.5937,62400.0
2013-07-02 15:45:00,20.04,20.09,20.03,20.07,96000.0,14.5937,14.6301,14.5864,14.6155,96000.0
2013-07-02 15:50:00,20.07,20.11,20.07,20.07,275600.0,14.6155,14.6447,14.6155,14.6155,275600.0
2013-07-02 15:55:00,20.08,20.1,20.08,20.08,273600.0,14.6228,14.6374,14.6228,14.6228,273600.0
2013-07-03 09:30:00,19.98,20.04,19.97,20.02,86800.0,14.55,14.5937,14.5427,14.5791,86800.0
2013-07-03 09:35:00,19.99,19.99,19.95,19.97,23200.0,14.5573,14.5573,14.5281,14.5427,23200.0
2013-07-03 09:40:00,19.97,20.02,19.97,19.97,32000.0,14.5427,14.5791,14.5427,14.5427,32000.0
2013-07-03 09:45:00,20.0,20.04,19.99,20.02,46400.0,14.5646,14.5937,14.5573,14.5791,46400.0
2013-07-03 09:50:00,20.03,20.04,20.01,20.02,20000.0,14.5864,14.5937,14.5718,14.5791,20000.0
2013-07-03 09:55:00,20.01,20.01,19.98,19.98,38400.0,14.5718,14.5718,14.55,14.55,38400.0
2013-07-03 10:00:00,19.98,20.04,19.98,19.98,64000.0,14.55,14.5937,14.55,14.55,64000.0
2013-07-03 10:05:00,19.99,20.0,19.96,19.99,44400.0,14.5573,14.5646,14.5354,14.5573,44400.0
2013-07-03 10:10:00,19.99,20.0,19.95,19.97,70800.0,14.5573,14.5646,14.5281,14.5427,70800.0
2013-07-03 10:15:00,19.98,19.99,19.93,19.96,123200.0,14.55,14.5573,14.5136,14.5354,123200.0
2013-07-03 10:20:00,19.95,20.0,19.94,20.0,115200.0,14.5281,14.5646,14.5209,14.5646,115200.0
2013-07-03 10:25:00,20.0,20.04,19.97,20.0,91200.0,14.5646,14.5937,14.5427,14.5646,91200.0
2013-07-03 10:30:00,20.01,20.01,19.95,19.98,75600.0,14.5718,14.5718,14.5281,14.55,75600.0
2013-07-03 10:35:00,19.98,19.99,19.96,19.98,23600.0,14.55,14.5573,14.5354,14.55,23600.0
2013-07-03 10:40:00,19.98,19.99,19.96,19.98,38800.0,14.55,14.5573,14.5354,14.55,38800.0
2013-07-03 10:45:00,19.97,19.99,19.94,19.97,51600.0,14.5427,14.5573,14.5209,14.5427,51600.0
2013-07-03 10:50:00,19.98,20.02,19.95,19.95,69200.0,14.55,14.5791,14.5281,14.5281,69200.0
2013-07-03 10:55:00,19.96,19.96,19.94,19.95,34400.0,14.5354,14.5354,14.5209,14.5281,34400.0
2013-07-03 11:00:00,19.95,19.97,19.95,19.96,43600.0,14.5281,14.5427,14.5281,14.5354,43600.0
2013-07-03 11:05:00,19.97,19.98,19.95,19.98,16400.0,14.5427,14.55,14.5281,14.55,16400.0
2013-07-03 11:10:00,19.97,19.99,19.97,19.99,12400.0,14.5427,14.5573,14.5427,14.5573,12400.0
2013-07-03 11:15:00,19.99,20.02,19.99,20.02,43200.0,14.5573,14.5791,14.5573,14.5791,43200.0
2013-07-03 11:20:00,20.01,20.03,20.01,20.02,31600.0,14.5718,14.5864,14.5718,14.5791,31600.0
2013-07-03 11:25:00,20.02,20.03,20.01,20.02,34800.0,14.5791,14.5864,14.5718,14.5791,34800.0
2013-07-03 11:30:00,20.02,20.04,20.01,20.03,43200.0,14.5791,14.5937,14.5718,14.5864,43200.0
2013-07-03 11:35:00,20.02,20.03,20.01,20.03,18000.0,14.5791,14.5864,14.5718,14.5864,18000.0
2013-07-03 11:40:00,20.03,20.06,20.03,20.05,28800.0,14.5864,14.6083,14.5864,14.601,28800.0
2013-07-03 11:45:00,20.06,20.06,20.03,20.04,20400.0,14.6083,14.6083,14.5864,14.5937,20400.0
2013-07-03 11:50:00,20.04,20.07,20.04,20.06,33200.0,14.5937,14.6155,14.5937,14.6083,33200.0
2013-07-03 11:55:00,20.06,20.11,20.06,20.11,115600.0,14.6083,14.6447,14.6083,14.6447,115600.0
2013-07-03 12:00:00,20.1,20.11,20.07,20.07,34400.0,14.6374,14.6447,14.6155,14.6155,34400.0
2013-07-03 12:05:00,20.07,20.1,20.07,20.08,27600.0,14.6155,14.6374,14.6155,14.6228,27600.0
2013-07-03 12:10:00,20.09,20.1,20.05,20.06,45600.0,14.6301,14.6374,14.601,14.6083,45600.0
2013-07-03 12:15:00,20.06,20.08,20.06,20.06,63600.0,14.6083,14.6228,14.6083,14.6083,63600.0
2013-07-03 12:20:00,20.07,20.09,20.06,20.08,48800.0,14.6155,14.6301,14.6083,14.6228,48800.0
2013-07-03 12:25:00,20.08,20.09,20.07,20.07,36800.0,14.6228,14.6301,14.6155,14.6155,36800.0
2013-07-03 12:30:00,20.07,20.09,20.07,20.07,23200.0,14.6155,14.6301,14.6155,14.6155,23200.0
2013-07-03 12:35:00,20.07,20.07,20.05,20.07,38000.0,14.6155,14.6155,14.601,14.6155,38000.0
2013-07-03 12:40:00,20.07,20.07,20.06,20.07,36000.0,14.6155,14.6155,14.6083,14.6155,36000.0
2013-07-03 12:45:00,20.06,20.07,20.04,20.07,115600.0,14.6083,14.6155,14.5937,14.6155,115600.0
2013-07-03 12:50:00,20.07,20.07,20.04,20.05,107200.0,14.6155,14.6155,14.5937,14.601,107200.0
2013-07-03 12:55:00,20.05,20.06,20.02,20.03,154400.0,14.601,14.6083,14.5791,14.5864,154400.0
2013-07-05 09:30:00,20.04,20.08,19.93,19.96,177600.0,14.5937,14.6228,14.5136,14.5354,177600.0
2013-07-05 09:35:00,19.97,20.03,19.93,19.97,87200.0,14.5427,14.5864,14.5136,14.5427,87200.0
2013-07-05 09:40:00,19.99,19.99,19.92,19.93,38800.0,14.5573,14.5573,14.5063,14.5136,38800.0
2013-07-05 09:45:00,19.94,20.04,19.93,20.04,56800.0,14.5209,14.5937,14.5136,14.5937,56800.0
2013-07-05 09:50:00,20.04,20.08,20.04,20.05,42000.0,14.5937,14.6228,14.5937,14.601,42000.0
2013-07-05 09:55:00,20.05,20.05,19.98,20.0,71200.0,14.601,14.601,14.55,14.5646,71200.0
2013-07-05 10:00:00,20.0,20.0,19.95,19.97,64400.0,14.5646,14.5646,14.5281,14.5427,64400.0
2013-07-05 10:05:00,19.96,19.97,19.92,19.93,61600.0,14.5354,14.5427,14.5063,14.5136,61600.0
2013-07-05 10:10:00,19.91,19.92,19.85,19.86,117600.0,14.499,14.5063,14.4553,14.4626,117600.0
2013-07-05 10:15:00,19.86,19.86,19.82,19.83,44000.0,14.4626,14.4626,14.4335,14.4408,44000.0
2013-07-05 10:20:00,19.83,19.83,19.8,19.81,36400.0,14.4408,14.4408,14.4189,14.4262,36400.0
2013-07-05 10:25:00,19.82,19.86,19.8,19.86,74000.0,14.4335,14.4626,14.4189,14.4626,74000.0
2013-07-05 10:30:00,19.85,19.87,19.84,19.84,52400.0,14.4553,14.4699,14.448,14.448,52400.0
2013-07-05 10:35:00,19.84,19.86,19.81,19.82,60400.0,14.448,14.4626,14.4262,14.4335,60400.0
2013-07-05 10:40:00,19.83,19.85,19.81,19.84,36400.0,14.4408,14.4553,14.4262,14.448,36400.0
2013-07-05 10:45:00,19.83,19.86,19.82,19.83,31200.0,14.4408,14.4626,14.4335,14.4408,31200.0
2013-07-05 10:50:00,19.83,19.84,19.8,19.82,31600.0,14.4408,14.448,14.4189,14.4335,31600.0
2013-07-05 10:55:00,19.83,19.87,19.83,19.87,35200.0,14.4408,14.4699,14.4408,14.4699,35200.0
2013-07-05 11:00:00,19.87,19.9,19.87,19.89,33600.0,14.4699,14.4917,14.4699,14.4845,33600.0
2013-07-05 11:05:00,19.88,19.89,19.83,19.83,124400.0,14.4772,14.4845,14.4408,14.4408,124400.0
2013-07-05 11:10:00,19.84,19.86,19.82,19.82,43600.0,14.448,14.4626,14.4335,14.4335,43600.0
2013-07-05 11:15:00,19.82,19.82,19.79,19.82,69200.0,14.4335,14.4335,14.4116,14.4335,69200.0
2013-07-05 11:20:00,19.83,19.84,19.82,19.82,48000.0,14.4408,14.448,14.4335,14.4335,48000.0
2013-07-05 11:25:00,19.82,19.85,19.8,19.8,34800.0,14.4335,14.4553,14.4189,14.4189,34800.0
2013-07-05 11:30:00,19.8,19.81,19.77,19.77,42400.0,14.4189,14.4262,14.3971,14.3971,42400.0
2013-07-05 11:35:00,19.77,19.82,19.76,19.82,26800.0,14.3971,14.4335,14.3898,14.4335,26800.0
2013-07-05 11:40:00,19.82,19.82,19.79,19.82,42400.0,14.4335,14.4335,14.4116,14.4335,42400.0
2013-07-05 11:45:00,19.81,19.81,19.8,19.81,16000.0,14.4262,14.4262,14.4189,14.4262,16000.0
2013-07-05 11:50:00,19.82,19.83,19.8,19.8,52400.0,14.4335,14.4408,14.4189,14.4189,52400.0
2013-07-05 11:55:00,19.8,19.87,19.8,19.87,21600.0,14.4189,14.4699,14.4189,14.4699,21600.0
2013-07-05 12:00:00,19.89,19.9,19.88,19.9,41600.0,14.4845,14.4917,14.4772,14.4917,41600.0
2013-07-05 12:05:00,19.9,19.9,19.87,19.88,42800.0,14.4917,14.4917,14.4699,14.4772,42800.0
2013-07-05 12:10:00,19.88,19.9,19.88,19.9,43600.0,14.4772,14.4917,14.4772,14.4917,43600.0
2013-07-05 12:15:00,19.9,19.95,19.9,19.94,32800.0,14.4917,14.5281,14.4917,14.5209,32800.0
2013-07-05 12:20:00,19.94,19.95,19.91,19.91,26800.0,14.5209,14.5281,14.499,14.499,26800.0
2013-07-05 12:25:00,19.9,19.9,19.88,19.9,25600.0,14.4917,14.4917,14.4772,14.4917,25600.0
2013-07-05 12:30:00,19.9,19.93,19.9,19.93,30400.0,14.4917,14.5136,14.4917,14.5136,30400.0
2013-07-05 12:35:00,19.92,19.93,19.9,19.9,23600.0,14.5063,14.5136,14.4917,14.4917,23600.0
2013-07-05 12:40:00,19.9,19.9,19.88,19.89,129600.0,14.4917,14.4917,14.4772,14.4845,129600.0
2013-07-05 12:45:00,19.89,19.92,19.88,19.91,33600.0,14.4845,14.5063,14.4772,14.499,33600.0
2013-07-05 12:50:00,19.91,19.93,19.91,19.92,27200.0,14.499,14.5136,14.499,14.5063,27200.0
2013-07-05 12:55:00,19.91,19.91,19.91,19.91,15200.0,14.499,14.499,14.499,14.499,15200.0
2013-07-05 13:00:00,19.91,19.92,19.88,19.88,35600.0,14.499,14.5063,14.4772,14.4772,35600.0
2013-07-05 13:05:00,19.88,19.9,19.87,19.89,30800.0,14.4772,14.4917,14.4699,14.4845,30800.0
2013-07-05 13:10:00,19.88,19.93,19.88,19.93,29200.0,14.4772,14.5136,14.4772,14.5136,29200.0
2013-07-05 13:15:00,19.93,19.93,19.9,19.9,36400.0,14.5136,14.5136,14.4917,14.4917,36400.0
2013-07-05 13:20:00,19.91,19.92,19.9,19.91,19600.0,14.499,14.5063,14.4917,14.499,19600.0
2013-07-05 13:25:00,19.91,19.93,19.91,19.91,34400.0,14.499,14.5136,14.499,14.499,34400.0
2013-07-05 13:30:00,19.91,19.92,19.89,19.9,48400.0,14.499,14.5063,14.4845,14.4917,48400.0
2013-07-05 13:35:00,19.9,19.92,19.9,19.9,13200.0,14.4917,14.5063,14.4917,14.4917,13200.0
2013-07-05 13:40:00,19.89,19.89,19.88,19.89,20000.0,14.4845,14.4845,14.4772,14.4845,20000.0
2013-07-05 13:45:00,19.9,19.9,19.89,19.89,8400.0,14.4917,14.4917,14.4845,14.4845,8400.0
2013-07-05 13:50:00,19.89,19.89,19.88,19.88,28400.0,14.4845,14.4845,14.4772,14.4772,28400.0
2013-07-05 13:55:00,19.88,19.89,19.87,19.87,75200.0,14.4772,14.4845,14.4699,14.4699,75200.0
2013-07-05 14:00:00,19.88,19.89,19.88,19.88,69200.0,14.4772,14.4845,14.4772,14.4772,69200.0
2013-07-05 14:05:00,19.88,19.88,19.86,19.87,52000.0,14.4772,14.4772,14.4626,14.4699,52000.0
2013-07-05 14:10:00,19.87,19.88,19.86,19.88,47200.0,14.4699,14.4772,14.4626,14.4772,47200.0
2013-07-05 14:15:00,19.88,19.9,19.88,19.88,36000.0,14.4772,14.4917,14.4772,14.4772,36000.0
2013-07-05 14:20:00,19.88,19.91,19.88,19.91,42800.0,14.4772,14.499,14.4772,14.499,42800.0
2013-07-05 14:25:00,19.91,19.92,19.91,19.92,46400.0,14.499,14.5063,14.499,14.5063,46400.0
2013-07-05 14:30:00,19.92,19.93,19.91,19.92,47200.0,14.5063,14.5136,14.499,14.5063,47200.0
2013-07-05 14:35:00,19.92,19.95,19.92,19.95,22800.0,14.5063,14.5281,14.5063,14.5281,22800.0
2013-07-05 14:40:00,19.95,19.96,19.93,19.94,39200.0,14.5281,14.5354,14.5136,14.5209,39200.0
2013-07-05 14:45:00,19.95,19.95,19.9,19.91,47600.0,14.5281,14.5281,14.4917,14.499,47600.0
2013-07-05 14:50:00,19.91,19.96,19.91,19.95,44000.0,14.499,14.5354,14.499,14.5281,44000.0
2013-07-05 14:55:00,19.95,19.95,19.91,19.93,31600.0,14.5281,14.5281,14.499,14.5136,31600.0
2013-07-05 15:00:00,19.93,19.95,19.93,19.95,30000.0,14.5136,14.5281,14.5136,14.5281,30000.0
2013-07-05 15:05:00,19.95,19.96,19.95,19.96,19200.0,14.5281,14.5354,14.5281,14.5354,19200.0
2013-07-05 15:10:00,19.96,19.96,19.93,19.94,45600.0,14.5354,14.5354,14.5136,14.5209,45600.0
2013-07-05 15:15:00,19.94,19.95,19.93,19.93,27600.0,14.5209,14.5281,14.5136,14.5136,27600.0
2013-07-05 15:20:00,19.93,19.93,19.92,19.92,39600.0,14.5136,14.5136,14.5063,14.5063,39600.0
2013-07-05 15:25:00,19.92,19.93,19.9,19.92,42800.0,14.5063,14.5136,14.4917,14.5063,42800.0
2013-07-05 15:30:00,19.93,19.93,19.92,19.93,48400.0,14.5136,14.5136,14.5063,14.5136,48400.0
2013-07-05 15:35:00,19.94,19.95,19.93,19.95,58400.0,14.5209,14.5281,14.5136,14.5281,58400.0
2013-07-05 15:40:00,19.96,19.97,19.95,19.97,77200.0,14.5354,14.5427,14.5281,14.5427,77200.0
2013-07-05 15:45:00,19.96,19.97,19.95,19.97,101600.0,14.5354,14.5427,14.5281,14.5427,101600.0
2013-07-05 15:50:00,19.97,19.97,19.96,19.96,162400.0,14.5427,14.5427,14.5354,14.5354,162400.0
2013-07-05 15:55:00,19.96,19.99,19.96,19.99,376000.0,14.5354,14.5573,14.5354,14.5573,376000.0
2013-07-08 09:30:00,20.0,20.13,19.98,19.99,223200.0,14.5646,14.6592,14.55,14.5573,223200.0
2013-07-08 09:35:00,20.0,20.04,19.95,20.02,194000.0,14.5646,14.5937,14.5281,14.5791,194000.0
2013-07-08 09:40:00,20.01,20.02,19.97,20.0,103200.0,14.5718,14.5791,14.5427,14.5646,103200.0
2013-07-08 09:45:00,20.0,20.07,20.0,20.04,130000.0,14.5646,14.6155,14.5646,14.5937,130000.0
2013-07-08 09:50:00,20.05,20.07,20.02,20.05,100000.0,14.601,14.6155,14.5791,14.601,100000.0
2013-07-08 09:55:00,20.04,20.1,20.04,20.09,145200.0,14.5937,14.6374,14.5937,14.6301,145200.0
2013-07-08 10:00:00,20.09,20.15,20.06,20.11,165600.0,14.6301,14.6738,14.6083,14.6447,165600.0
2013-07-08 10:05:00,20.11,20.14,20.07,20.1,62400.0,14.6447,14.6665,14.6155,14.6374,62400.0
2013-07-08 10:10:00,20.11,20.16,20.11,20.14,79200.0,14.6447,14.6811,14.6447,14.6665,79200.0
2013-07-08 10:15:00,20.14,20.15,20.09,20.11,64000.0,14.6665,14.6738,14.6301,14.6447,64000.0
2013-07-08 10:20:00,20.12,20.16,20.12,20.14,76000.0,14.6519,14.6811,14.6519,14.6665,76000.0
2013-07-08 10:25:00,20.14,20.18,20.14,20.15,73200.0,14.6665,14.6956,14.6665,14.6738,73200.0
2013-07-08 10:30:00,20.15,20.17,20.14,20.15,47600.0,14.6738,14.6884,14.6665,14.6738,47600.0
2013-07-08 10:35:00,20.15,20.15,20.1,20.13,72800.0,14.6738,14.6738,14.6374,14.6592,72800.0
2013-07-08 10:40:00,20.12,20.18,20.11,20.16,58400.0,14.6519,14.6956,14.6447,14.6811,58400.0
2013-07-08 10:45:00,20.15,20.16,20.13,20.14,100800.0,14.6738,14.6811,14.6592,14.6665,100800.0
2013-07-08 10:50:00,20.14,20.18,20.14,20.17,44800.0,14.6665,14.6956,14.6665,14.6884,44800.0
2013-07-08 10:55:00,20.18,20.19,20.16,20.17,84400.0,14.6956,14.7029,14.6811,14.6884,84400.0
2013-07-08 11:00:00,20.17,20.17,20.12,20.15,57600.0,14.6884,14.6884,14.6519,14.6738,57600.0
2013-07-08 11:05:00,20.15,20.17,20.14,20.15,67200.0,14.6738,14.6884,14.6665,14.6738,67200.0
2013-07-08 11:10:00,20.15,20.16,20.13,20.16,33200.0,14.6738,14.6811,14.6592,14.6811,33200.0
2013-07-08 11:15:00,20.16,20.16,20.11,20.11,56400.0,14.6811,14.6811,14.6447,14.6447,56400.0
2013-07-08 11:20:00,20.12,20.13,20.11,20.13,40800.0,14.6519,14.6592,14.6447,14.6592,40800.0
2013-07-08 11:25:00,20.12,20.13,20.11,20.13,48800.0,14.6519,14.6592,14.6447,14.6592,48800.0
2013-07-08 11:30:00,20.13,20.15,20.13,20.13,41200.0,14.6592,14.6738,14.6592,14.6592,41200.0
2013-07-08 11:35:00,20.13,20.14,20.11,20.11,18400.0,14.6592,14.6665,14.6447,14.6447,18400.0
2013-07-08 11:40:00,20.11,20.12,20.1,20.11,76000.0,14.6447,14.6519,14.6374,14.6447,76000.0
2013-07-08 11:45:00,20.11,20.11,20.07,20.1,92000.0,14.6447,14.6447,14.6155,14.6374,92000.0
2013-07-08 11:50:00,20.1,20.1,20.07,20.08,43600.0,14.6374,14.6374,14.6155,14.6228,43600.0
2013-07-08 11:55:00,20.08,20.09,20.07,20.09,46800.0,14.6228,14.6301,14.6155,14.6301,46800.0
2013-07-08 12:00:00,20.09,20.13,20.08,20.11,39600.0,14.6301,14.6592,14.6228,14.6447,39600.0
2013-07-08 12:05:00,20.11,20.12,20.09,20.1,55600.0,14.6447,14.6519,14.6301,14.6374,55600.0
2013-07-08 12:10:00,20.11,20.13,20.1,20.11,28800.0,14.6447,14.6592,14.6374,14.6447,28800.0
2013-07-08 12:15:00,20.11,20.15,20.11,20.15,126000.0,14.6447,14.6738,14.6447,14.6738,126000.0
2013-07-08 12:20:00,20.15,20.16,20.13,20.13,33200.0,14.6738,14.6811,14.6592,14.6592,33200.0
2013-07-08 12:25:00,20.13,20.14,20.12,20.14,84000.0,14.6592,14.6665,14.6519,14.6665,84000.0
2013-07-08 12:30:00,20.14,20.15,20.13,20.14,36000.0,14.6665,14.6738,14.6592,14.6665,36000.0
2013-07-08 12:35:00,20.14,20.17,20.14,20.16,30000.0,14.6665,14.6884,14.6665,14.6811,30000.0
2013-07-08 12:40:00,20.16,20.19,20.16,20.17,89200.0,14.6811,14.7029,14.6811,14.6884,89200.0
2013-07-08 12:45:00,20.17,20.18,20.16,20.17,47200.0,14.6884,14.6956,14.6811,14.6884,47200.0
2013-07-08 12:50:00,20.17,20.19,20.16,20.19,67200.0,14.6884,14.7029,14.6811,14.7029,67200.0
2013-07-08 12:55:00,20.18,20.19,20.17,20.17,124000.0,14.6956,14.7029,14.6884,14.6884,124000.0
2013-07-08 13:00:00,20.17,20.19,20.17,20.18,44000.0,14.6884,14.7029,14.6884,14.6956,44000.0
2013-07-08 13:05:00,20.19,20.21,20.18,20.18,49600.0,14.7029,14.7175,14.6956,14.6956,49600.0
2013-07-08 13:10:00,20.18,20.2,20.18,20.19,49200.0,14.6956,14.7102,14.6956,14.7029,49200.0
2013-07-08 13:15:00,20.19,20.19,20.16,20.18,67600.0,14.7029,14.7029,14.6811,14.6956,67600.0
2013-07-08 13:20:00,20.18,20.2,20.16,20.16,78000.0,14.6956,14.7102,14.6811,14.6811,78000.0
2013-07-08 13:25:00,20.16,20.17,20.15,20.16,61600.0,14.6811,14.6884,14.6738,14.6811,61600.0
2013-07-08 13:30:00,20.16,20.19,20.16,20.19,55200.0,14.6811,14.7029,14.6811,14.7029,55200.0
2013-07-08 13:35:00,20.2,20.22,20.2,20.22,45200.0,14.7102,14.7248,14.7102,14.7248,45200.0
2013-07-08 13:40:00,20.22,20.23,20.2,20.21,84000.0,14.7248,14.7321,14.7102,14.7175,84000.0
2013-07-08 13:45:00,20.22,20.24,20.22,20.24,51200.0,14.7248,14.7393,14.7248,14.7393,51200.0
2013-07-08 13:50:00,20.24,20.24,20.23,20.23,37200.0,14.7393,14.7393,14.7321,14.7321,37200.0
2013-07-08 13:55:00,20.23,20.24,20.23,20.24,126000.0,14.7321,14.7393,14.7321,14.7393,126000.0
2013-07-08 14:00:00,20.24,20.28,20.24,20.27,90800.0,14.7393,14.7685,14.7393,14.7612,90800.0
2013-07-08 14:05:00,20.27,20.27,20.25,20.27,153600.0,14.7612,14.7612,14.7466,14.7612,153600.0
2013-07-08 14:10:00,20.26,20.27,20.24,20.25,204400.0,14.7539,14.7612,14.7393,14.7466,204400.0
2013-07-08 14:15:00,20.25,20.25,20.24,20.25,72800.0,14.7466,14.7466,14.7393,14.7466,72800.0
2013-07-08 14:20:00,20.25,20.25,20.22,20.23,124800.0,14.7466,14.7466,14.7248,14.7321,124800.0
2013-07-08 14:25:00,20.22,20.24,20.22,20.22,158000.0,14.7248,14.7393,14.7248,14.7248,158000.0
2013-07-08 14:30:00,20.22,20.22,20.19,20.2,127600.0,14.7248,14.7248,14.7029,14.7102,127600.0
2013-07-08 14:35:00,20.2,20.22,20.18,20.22,116800.0,14.7102,14.7248,14.6956,14.7248,116800.0
2013-07-08 14:40:00,20.22,20.22,20.18,20.19,92000.0,14.7248,14.7248,14.6956,14.7029,92000.0
2013-07-08 14:45:00,20.19,20.19,20.16,20.17,124800.0,14.7029,14.7029,14.6811,14.6884,124800.0
2013-07-08 14:50:00,20.17,20.2,20.15,20.19,88400.0,14.6884,14.7102,14.6738,14.7029,88400.0
2013-07-08 14:55:00,20.2,20.21,20.2,20.2,121600.0,14.7102,14.7175,14.7102,14.7102,121600.0
2013-07-08 15:00:00,20.2,20.2,20.16,20.17,85200.0,14.7102,14.7102,14.6811,14.6884,85200.0
2013-07-08 15:05:00,20.17,20.17,20.13,20.14,92000.0,14.6884,14.6884,14.6592,14.6665,92000.0
2013-07-08 15:10:00,20.14,20.14,20.11,20.12,98400.0,14.6665,14.6665,14.6447,14.6519,98400.0
2013-07-08 15:15:00,20.12,20.13,20.1,20.12,97200.0,14.6519,14.6592,14.6374,14.6519,97200.0
2013-07-08 15:20:00,20.12,20.14,20.12,20.13,63200.0,14.6519,14.6665,14.6519,14.6592,63200.0
2013-07-08 15:25:00,20.12,20.14,20.12,20.13,90000.0,14.6519,14.6665,14.6519,14.6592,90000.0
2013-07-08 15:30:00,20.13,20.15,20.11,20.15,110400.0,14.6592,14.6738,14.6447,14.6738,110400.0
2013-07-08 15:35:00,20.15,20.17,20.12,20.14,105600.0,14.6738,14.6884,14.6519,14.6665,105600.0
2013-07-08 15:40:00,20.14,20.16,20.13,20.15,115600.0,14.6665,14.6811,14.6592,14.6738,115600.0
2013-07-08 15:45:00,20.15,20.15,20.13,20.15,117200.0,14.6738,14.6738,14.6592,14.6738,117200.0
2013-07-08 15:50:00,20.15,20.15,20.13,20.14,196000.0,14.6738,14.6738,14.6592,14.6665,196000.0
2013-07-08 15:55:00,20.14,20.17,20.14,20.17,432800.0,14.6665,14.6884,14.6665,14.6884,432800.0
2013-07-09 09:30:00,20.25,20.26,20.16,20.16,109600.0,14.7466,14.7539,14.6811,14.6811,109600.0
2013-07-09 09:35:00,20.17,20.21,20.17,20.19,49600.0,14.6884,14.7175,14.6884,14.7029,49600.0
2013-07-09 09:40:00,20.19,20.24,20.19,20.22,68000.0,14.7029,14.7393,14.7029,14.7248,68000.0
2013-07-09 09:45:00,20.22,20.27,20.21,20.24,111200.0,14.7248,14.7612,14.7175,14.7393,111200.0
2013-07-09 09:50:00,20.25,20.28,20.24,20.24,114000.0,14.7466,14.7685,14.7393,14.7393,114000.0
2013-07-09 09:55:00,20.24,20.29,20.24,20.28,58800.0,14.7393,14.7757,14.7393,14.7685,58800.0
2013-07-09 10:00:00,20.28,20.29,20.24,20.27,120400.0,14.7685,14.7757,14.7393,14.7612,120400.0
2013-07-09 10:05:00,20.26,20.29,20.23,20.26,72800.0,14.7539,14.7757,14.7321,14.7539,72800.0
2013-07-09 10:10:00,20.26,20.27,20.23,20.24,36000.0,14.7539,14.7612,14.7321,14.7393,36000.0
2013-07-09 10:15:00,20.25,20.29,20.24,20.29,56400.0,14.7466,14.7757,14.7393,14.7757,56400.0
2013-07-09 10:20:00,20.28,20.28,20.25,20.28,68400.0,14.7685,14.7685,14.7466,14.7685,68400.0
2013-07-09 10:25:00,20.28,20.28,20.25,20.25,55200.0,14.7685,14.7685,14.7466,14.7466,55200.0
2013-07-09 10:30:00,20.24,20.27,20.23,20.24,44800.0,14.7393,14.7612,14.7321,14.7393,44800.0
2013-07-09 10:35:00,20.25,20.29,20.25,20.28,17600.0,14.7466,14.7757,14.7466,14.7685,17600.0
2013-07-09 10:40:00,20.29,20.34,20.28,20.34,36400.0,14.7757,14.8122,14.7685,14.8122,36400.0
2013-07-09 10:45:00,20.33,20.36,20.33,20.36,35200.0,14.8049,14.8267,14.8049,14.8267,35200.0
2013-07-09 10:50:00,20.35,20.36,20.34,20.36,50000.0,14.8194,14.8267,14.8122,14.8267,50000.0
2013-07-09 10:55:00,20.37,20.38,20.36,20.38,19600.0,14.834,14.8413,14.8267,14.8413,19600.0
2013-07-09 11:00:00,20.38,20.39,20.36,20.36,29200.0,14.8413,14.8486,14.8267,14.8267,29200.0
2013-07-09 11:05:00,20.36,20.37,20.34,20.36,25600.0,14.8267,14.834,14.8122,14.8267,25600.0
2013-07-09 11:10:00,20.36,20.36,20.34,20.35,29600.0,14.8267,14.8267,14.8122,14.8194,29600.0
2013-07-09 11:15:00,20.34,20.34,20.33,20.33,24000.0,14.8122,14.8122,14.8049,14.8049,24000.0
2013-07-09 11:20:00,20.33,20.34,20.31,20.33,141600.0,14.8049,14.8122,14.7903,14.8049,141600.0
2013-07-09 11:25:00,20.33,20.34,20.32,20.33,138800.0,14.8049,14.8122,14.7976,14.8049,138800.0
2013-07-09 11:30:00,20.34,20.36,20.33,20.33,98400.0,14.8122,14.8267,14.8049,14.8049,98400.0
2013-07-09 11:35:00,20.33,20.35,20.32,20.34,70800.0,14.8049,14.8194,14.7976,14.8122,70800.0
2013-07-09 11:40:00,20.34,20.37,20.34,20.37,63200.0,14.8122,14.834,14.8122,14.834,63200.0
2013-07-09 11:45:00,20.37,20.39,20.36,20.38,66000.0,14.834,14.8486,14.8267,14.8413,66000.0
2013-07-09 11:50:00,20.38,20.38,20.36,20.38,46800.0,14.8413,14.8413,14.8267,14.8413,46800.0
2013-07-09 11:55:00,20.37,20.37,20.34,20.35,30800.0,14.834,14.834,14.8122,14.8194,30800.0
2013-07-09 12:00:00,20.35,20.37,20.35,20.37,20800.0,14.8194,14.834,14.8194,14.834,20800.0
2013-07-09 12:05:00,20.37,20.37,20.35,20.35,25600.0,14.834,14.834,14.8194,14.8194,25600.0
2013-07-09 12:10:00,20.36,20.36,20.35,20.36,29600.0,14.8267,14.8267,14.8194,14.8267,29600.0
2013-07-09 12:15:00,20.36,20.36,20.34,20.34,18000.0,14.8267,14.8267,14.8122,14.8122,18000.0
2013-07-09 12:20:00,20.35,20.35,20.34,20.34,20800.0,14.8194,14.8194,14.8122,14.8122,20800.0
2013-07-09 12:25:00,20.34,20.35,20.34,20.35,17600.0,14.8122,14.8194,14.8122,14.8194,17600.0
2013-07-09 12:30:00,20.35,20.38,20.35,20.37,29600.0,14.8194,14.8413,14.8194,14.834,29600.0
2013-07-09 12:35:00,20.38,20.38,20.36,20.38,34800.0,14.8413,14.8413,14.8267,14.8413,34800.0
2013-07-09 12:40:00,20.38,20.38,20.35,20.38,46400.0,14.8413,14.8413,14.8194,14.8413,46400.0
2013-07-09 12:45:00,20.37,20.37,20.36,20.36,17600.0,14.834,14.834,14.8267,14.8267,17600.0
2013-07-09 12:50:00,20.36,20.38,20.36,20.38,31600.0,14.8267,14.8413,14.8267,14.8413,31600.0
2013-07-09 12:55:00,20.36,20.38,20.36,20.36,26800.0,14.8267,14.8413,14.8267,14.8267,26800.0
2013-07-09 13:00:00,20.36,20.37,20.36,20.37,18800.0,14.8267,14.834,14.8267,14.834,18800.0
2013-07-09 13:05:00,20.37,20.39,20.37,20.38,14400.0,14.834,14.8486,14.834,14.8413,14400.0
2013-07-09 13:10:00,20.38,20.39,20.38,20.39,20000.0,14.8413,14.8486,14.8413,14.8486,20000.0
2013-07-09 13:15:00,20.39,20.4,20.38,20.39,13600.0,14.8486,14.8559,14.8413,14.8486,13600.0
2013-07-09 13:20:00,20.39,20.4,20.38,20.4,58000.0,14.8486,14.8559,14.8413,14.8559,58000.0
2013-07-09 13:25:00,20.4,20.42,20.39,20.41,40400.0,14.8559,14.8704,14.8486,14.8631,40400.0
2013-07-09 13:30:00,20.41,20.42,20.4,20.41,49600.0,14.8631,14.8704,14.8559,14.8631,49600.0
2013-07-09 13:35:00,20.41,20.42,20.39,20.39,58400.0,14.8631,14.8704,14.8486,14.8486,58400.0
2013-07-09 13:40:00,20.39,20.4,20.38,20.4,27200.0,14.8486,14.8559,14.8413,14.8559,27200.0
2013-07-09 13:45:00,20.41,20.41,20.39,20.4,39600.0,14.8631,14.8631,14.8486,14.8559,39600.0
2013-07-09 13:50:00,20.4,20.41,20.39,20.4,46800.0,14.8559,14.8631,14.8486,14.8559,46800.0
2013-07-09 13:55:00,20.4,20.4,20.39,20.39,24000.0,14.8559,14.8559,14.8486,14.8486,24000.0
2013-07-09 14:00:00,20.39,20.4,20.39,20.39,26000.0,14.8486,14.8559,14.8486,14.8486,26000.0
2013-07-09 14:05:00,20.39,20.41,20.39,20.4,124000.0,14.8486,14.8631,14.8486,14.8559,124000.0
2013-07-09 14:10:00,20.4,20.42,20.4,20.42,40800.0,14.8559,14.8704,14.8559,14.8704,40800.0
2013-07-09 14:15:00,20.42,20.42,20.39,20.4,24800.0,14.8704,14.8704,14.8486,14.8559,24800.0
2013-07-09 14:20:00,20.4,20.4,20.39,20.39,48800.0,14.8559,14.8559,14.8486,14.8486,48800.0
2013-07-09 14:25:00,20.39,20.42,20.39,20.42,50800.0,14.8486,14.8704,14.8486,14.8704,50800.0
2013-07-09 14:30:00,20.42,20.42,20.39,20.4,34000.0,14.8704,14.8704,14.8486,14.8559,34000.0
2013-07-09 14:35:00,20.39,20.4,20.39,20.39,36400.0,14.8486,14.8559,14.8486,14.8486,36400.0
2013-07-09 14:40:00,20.39,20.41,20.39,20.41,34000.0,14.8486,14.8631,14.8486,14.8631,34000.0
2013-07-09 14:45:00,20.4,20.41,20.39,20.39,31600.0,14.8559,14.8631,14.8486,14.8486,31600.0
2013-07-09 14:50:00,20.39,20.39,20.37,20.37,52000.0,14.8486,14.8486,14.834,14.834,52000.0
2013-07-09 14:55:00,20.37,20.37,20.36,20.36,50000.0,14.834,14.834,14.8267,14.8267,50000.0
2013-07-09 15:00:00,20.36,20.38,20.36,20.36,42800.0,14.8267,14.8413,14.8267,14.8267,42800.0
2013-07-09 15:05:00,20.35,20.36,20.35,20.36,73600.0,14.8194,14.8267,14.8194,14.8267,73600.0
2013-07-09 15:10:00,20.36,20.38,20.36,20.37,61600.0,14.8267,14.8413,14.8267,14.834,61600.0
2013-07-09 15:15:00,20.37,20.37,20.35,20.36,81200.0,14.834,14.834,14.8194,14.8267,81200.0
2013-07-09 15:20:00,20.36,20.36,20.35,20.35,87600.0,14.8267,14.8267,14.8194,14.8194,87600.0
2013-07-09 15:25:00,20.35,20.36,20.35,20.35,89600.0,14.8194,14.8267,14.8194,14.8194,89600.0
2013-07-09 15:30:00,20.35,20.35,20.33,20.35,76800.0,14.8194,14.8194,14.8049,14.8194,76800.0
2013-07-09 15:35:00,20.35,20.37,20.35,20.36,85200.0,14.8194,14.834,14.8194,14.8267,85200.0
2013-07-09 15:40:00,20.36,20.38,20.34,20.37,186000.0,14.8267,14.8413,14.8122,14.834,186000.0
2013-07-09 15:45:00,20.37,20.37,20.33,20.36,169200.0,14.834,14.834,14.8049,14.8267,169200.0
2013-07-09 15:50:00,20.36,20.36,20.31,20.31,400800.0,14.8267,14.8267,14.7903,14.7903,400800.0
2013-07-09 15:55:00,20.31,20.35,20.31,20.34,417200.0,14.7903,14.8194,14.7903,14.8122,417200.0
2013-07-10 09:30:00,20.3,20.3,20.23,20.27,98400.0,14.783,14.783,14.7321,14.7612,98400.0
2013-07-10 09:35:00,20.27,20.29,20.22,20.24,36000.0,14.7612,14.7757,14.7248,14.7393,36000.0
2013-07-10 09:40:00,20.23,20.28,20.23,20.28,28800.0,14.7321,14.7685,14.7321,14.7685,28800.0
2013-07-10 09:45:00,20.25,20.29,20.25,20.25,27200.0,14.7466,14.7757,14.7466,14.7466,27200.0
2013-07-10 09:50:00,20.25,20.29,20.23,20.28,94400.0,14.7466,14.7757,14.7321,14.7685,94400.0
2013-07-10 09:55:00,20.27,20.28,20.25,20.25,51600.0,14.7612,14.7685,14.7466,14.7466,51600.0
2013-07-10 10:00:00,20.25,20.3,20.25,20.28,49600.0,14.7466,14.783,14.7466,14.7685,49600.0
2013-07-10 10:05:00,20.28,20.33,20.28,20.32,55200.0,14.7685,14.8049,14.7685,14.7976,55200.0
2013-07-10 10:10:00,20.32,20.32,20.27,20.27,36800.0,14.7976,14.7976,14.7612,14.7612,36800.0
2013-07-10 10:15:00,20.27,20.3,20.26,20.29,36400.0,14.7612,14.783,14.7539,14.7757,36400.0
2013-07-10 10:20:00,20.29,20.37,20.29,20.36,96000.0,14.7757,14.834,14.7757,14.8267,96000.0
2013-07-10 10:25:00,20.36,20.38,20.34,20.35,83200.0,14.8267,14.8413,14.8122,14.8194,83200.0
2013-07-10 10:30:00,20.35,20.38,20.34,20.36,71200.0,14.8194,14.8413,14.8122,14.8267,71200.0
2013-07-10 10:35:00,20.36,20.38,20.35,20.35,48800.0,14.8267,14.8413,14.8194,14.8194,48800.0
2013-07-10 10:40:00,20.35,20.39,20.35,20.38,46800.0,14.8194,14.8486,14.8194,14.8413,46800.0
2013-07-10 10:45:00,20.38,20.39,20.37,20.38,22000.0,14.8413,14.8486,14.834,14.8413,22000.0
2013-07-10 10:50:00,20.37,20.39,20.36,20.36,29200.0,14.834,14.8486,14.8267,14.8267,29200.0
2013-07-10 10:55:00,20.36,20.38,20.35,20.38,28400.0,14.8267,14.8413,14.8194,14.8413,28400.0
2013-07-10 11:00:00,20.39,20.41,20.39,20.4,29600.0,14.8486,14.8631,14.8486,14.8559,29600.0
2013-07-10 11:05:00,20.4,20.42,20.38,20.4,84400.0,14.8559,14.8704,14.8413,14.8559,84400.0
2013-07-10 11:10:00,20.41,20.43,20.38,20.38,79200.0,14.8631,14.8777,14.8413,14.8413,79200.0
2013-07-10 11:15:00,20.39,20.41,20.39,20.4,44000.0,14.8486,14.8631,14.8486,14.8559,44000.0
2013-07-10 11:20:00,20.4,20.4,20.38,20.39,38400.0,14.8559,14.8559,14.8413,14.8486,38400.0
2013-07-10 11:25:00,20.39,20.4,20.38,20.38,38800.0,14.8486,14.8559,14.8413,14.8413,38800.0
2013-07-10 11:30:00,20.39,20.42,20.38,20.41,46800.0,14.8486,14.8704,14.8413,14.8631,46800.0
2013-07-10 11:35:00,20.42,20.42,20.41,20.42,20800.0,14.8704,14.8704,14.8631,14.8704,20800.0
2013-07-10 11:40:00,20.42,20.42,20.37,20.37,36400.0,14.8704,14.8704,14.834,14.834,36400.0
2013-07-10 11:45:00,20.37,20.38,20.36,20.37,11600.0,14.834,14.8413,14.8267,14.834,11600.0
2013-07-10 11:50:00,20.37,20.38,20.37,20.38,27200.0,14.834,14.8413,14.834,14.8413,27200.0
2013-07-10 11:55:00,20.38,20.38,20.35,20.35,10400.0,14.8413,14.8413,14.8194,14.8194,10400.0
2013-07-10 12:00:00,20.35,20.38,20.35,20.38,16800.0,14.8194,14.8413,14.8194,14.8413,16800.0
2013-07-10 12:05:00,20.38,20.38,20.37,20.38,12800.0,14.8413,14.8413,14.834,14.8413,12800.0
2013-07-10 12:10:00,20.38,20.38,20.36,20.37,55600.0,14.8413,14.8413,14.8267,14.834,55600.0
2013-07-10 12:15:00,20.37,20.38,20.36,20.36,15200.0,14.834,14.8413,14.8267,14.8267,15200.0
2013-07-10 12:20:00,20.37,20.38,20.36,20.38,76400.0,14.834,14.8413,14.8267,14.8413,76400.0
2013-07-10 12:25:00,20.38,20.38,20.36,20.36,10000.0,14.8413,14.8413,14.8267,14.8267,10000.0
2013-07-10 12:30:00,20.36,20.37,20.35,20.37,13200.0,14.8267,14.834,14.8194,14.834,13200.0
2013-07-10 12:35:00,20.37,20.38,20.37,20.38,13600.0,14.834,14.8413,14.834,14.8413,13600.0
2013-07-10 12:40:00,20.38,20.38,20.36,20.36,10400.0,14.8413,14.8413,14.8267,14.8267,10400.0
2013-07-10 12:45:00,20.36,20.37,20.36,20.36,34400.0,14.8267,14.834,14.8267,14.8267,34400.0
2013-07-10 12:50:00,20.36,20.37,20.35,20.35,82000.0,14.8267,14.834,14.8194,14.8194,82000.0
2013-07-10 12:55:00,20.35,20.36,20.34,20.36,13600.0,14.8194,14.8267,14.8122,14.8267,13600.0
2013-07-10 13:00:00,20.36,20.36,20.34,20.36,17200.0,14.8267,14.8267,14.8122,14.8267,17200.0
2013-07-10 13:05:00,20.35,20.36,20.33,20.34,49600.0,14.8194,14.8267,14.8049,14.8122,49600.0
2013-07-10 13:10:00,20.34,20.35,20.33,20.35,38800.0,14.8122,14.8194,14.8049,14.8194,38800.0
2013-07-10 13:15:00,20.34,20.36,20.34,20.35,13600.0,14.8122,14.8267,14.8122,14.8194,13600.0
2013-07-10 13:20:00,20.35,20.36,20.34,20.34,20400.0,14.8194,14.8267,14.8122,14.8122,20400.0
2013-07-10 13:25:00,20.34,20.35,20.33,20.35,30800.0,14.8122,14.8194,14.8049,14.8194,30800.0
2013-07-10 13:30:00,20.35,20.35,20.34,20.35,43600.0,14.8194,14.8194,14.8122,14.8194,43600.0
2013-07-10 13:35:00,20.35,20.35,20.34,20.35,65600.0,14.8194,14.8194,14.8122,14.8194,65600.0
2013-07-10 13:40:00,20.35,20.36,20.34,20.35,32400.0,14.8194,14.8267,14.8122,14.8194,32400.0
2013-07-10 13:45:00,20.35,20.37,20.35,20.37,29600.0,14.8194,14.834,14.8194,14.834,29600.0
2013-07-10 13:50:00,20.37,20.37,20.35,20.36,47600.0,14.834,14.834,14.8194,14.8267,47600.0
2013-07-10 13:55:00,20.36,20.36,20.35,20.35,10800.0,14.8267,14.8267,14.8194,14.8194,10800.0
2013-07-10 14:00:00,20.35,20.48,20.33,20.44,174800.0,14.8194,14.9141,14.8049,14.885,174800.0
2013-07-10 14:05:00,20.44,20.45,20.39,20.4,54800.0,14.885,14.8923,14.8486,14.8559,54800.0
2013-07-10 14:10:00,20.4,20.41,20.39,20.41,25600.0,14.8559,14.8631,14.8486,14.8631,25600.0
2013-07-10 14:15:00,20.41,20.45,20.41,20.44,37600.0,14.8631,14.8923,14.8631,14.885,37600.0
2013-07-10 14:20:00,20.44,20.46,20.42,20.42,32000.0,14.885,14.8995,14.8704,14.8704,32000.0
2013-07-10 14:25:00,20.43,20.43,20.39,20.4,20400.0,14.8777,14.8777,14.8486,14.8559,20400.0
2013-07-10 14:30:00,20.41,20.41,20.39,20.4,14000.0,14.8631,14.8631,14.8486,14.8559,14000.0
2013-07-10 14:35:00,20.39,20.39,20.35,20.36,57200.0,14.8486,14.8486,14.8194,14.8267,57200.0
2013-07-10 14:40:00,20.36,20.38,20.36,20.38,21200.0,14.8267,14.8413,14.8267,14.8413,21200.0
2013-07-10 14:45:00,20.39,20.39,20.3,20.32,92400.0,14.8486,14.8486,14.783,14.7976,92400.0
2013-07-10 14:50:00,20.31,20.34,20.3,20.34,58000.0,14.7903,14.8122,14.783,14.8122,58000.0
2013-07-10 14:55:00,20.34,20.36,20.34,20.35,30800.0,14.8122,14.8267,14.8122,14.8194,30800.0
2013-07-10 15:00:00,20.36,20.4,20.35,20.39,41600.0,14.8267,14.8559,14.8194,14.8486,41600.0
2013-07-10 15:05:00,20.38,20.39,20.33,20.35,35200.0,14.8413,14.8486,14.8049,14.8194,35200.0
2013-07-10 15:10:00,20.35,20.38,20.34,20.35,47200.0,14.8194,14.8413,14.8122,14.8194,47200.0
2013-07-10 15:15:00,20.35,20.37,20.34,20.37,26400.0,14.8194,14.834,14.8122,14.834,26400.0
2013-07-10 15:20:00,20.37,20.38,20.36,20.38,20000.0,14.834,14.8413,14.8267,14.8413,20000.0
2013-07-10 15:25:00,20.38,20.41,20.38,20.39,36400.0,14.8413,14.8631,14.8413,14.8486,36400.0
2013-07-10 15:30:00,20.39,20.39,20.35,20.36,59200.0,14.8486,14.8486,14.8194,14.8267,59200.0
2013-07-10 15:35:00,20.36,20.36,20.34,20.36,47200.0,14.8267,14.8267,14.8122,14.8267,47200.0
2013-07-10 15:40:00,20.36,20.37,20.36,20.37,56000.0,14.8267,14.834,14.8267,14.834,56000.0
2013-07-10 15:45:00,20.37,20.4,20.37,20.39,65600.0,14.834,14.8559,14.834,14.8486,65600.0
2013-07-10 15:50:00,20.39,20.4,20.37,20.39,138000.0,14.8486,14.8559,14.834,14.8486,138000.0
2013-07-10 15:55:00,20.39,20.42,20.39,20.41,225600.0,14.8486,14.8704,14.8486,14.8631,225600.0
2013-07-11 09:30:00,20.55,20.67,20.55,20.59,148400.0,14.9651,15.0525,14.9651,14.9942,148400.0
2013-07-11 09:35:00,20.61,20.65,20.58,20.59,34400.0,15.0088,15.0379,14.9869,14.9942,34400.0
2013-07-11 09:40:00,20.59,20.68,20.59,20.64,53200.0,14.9942,15.0598,14.9942,15.0306,53200.0
2013-07-11 09:45:00,20.63,20.65,20.61,20.63,36000.0,15.0233,15.0379,15.0088,15.0233,36000.0
2013-07-11 09:50:00,20.63,20.69,20.62,20.66,102800.0,15.0233,15.067,15.0161,15.0452,102800.0
2013-07-11 09:55:00,20.66,20.66,20.58,20.61,108800.0,15.0452,15.0452,14.9869,15.0088,108800.0
2013-07-11 10:00:00,20.6,20.62,20.57,20.58,48800.0,15.0015,15.0161,14.9797,14.9869,48800.0
2013-07-11 10:05:00,20.58,20.6,20.57,20.59,36800.0,14.9869,15.0015,14.9797,14.9942,36800.0
2013-07-11 10:10:00,20.59,20.63,20.59,20.63,91600.0,14.9942,15.0233,14.9942,15.0233,91600.0
2013-07-11 10:15:00,20.64,20.64,20.61,20.64,16000.0,15.0306,15.0306,15.0088,15.0306,16000.0
2013-07-11 10:20:00,20.63,20.65,20.61,20.63,36800.0,15.0233,15.0379,15.0088,15.0233,36800.0
2013-07-11 10:25:00,20.63,20.64,20.61,20.63,54400.0,15.0233,15.0306,15.0088,15.0233,54400.0
2013-07-11 10:30:00,20.63,20.63,20.57,20.58,50800.0,15.0233,15.0233,14.9797,14.9869,50800.0
2013-07-11 10:35:00,20.58,20.6,20.57,20.59,36800.0,14.9869,15.0015,14.9797,14.9942,36800.0
2013-07-11 10:40:00,20.59,20.62,20.59,20.61,35200.0,14.9942,15.0161,14.9942,15.0088,35200.0
2013-07-11 10:45:00,20.61,20.62,20.59,20.6,68800.0,15.0088,15.0161,14.9942,15.0015,68800.0
2013-07-11 10:50:00,20.6,20.63,20.6,20.62,66800.0,15.0015,15.0233,15.0015,15.0161,66800.0
2013-07-11 10:55:00,20.61,20.64,20.61,20.63,66800.0,15.0088,15.0306,15.0088,15.0233,66800.0
2013-07-11 11:00:00,20.63,20.64,20.61,20.61,68400.0,15.0233,15.0306,15.0088,15.0088,68400.0
2013-07-11 11:05:00,20.6,20.63,20.6,20.63,58400.0,15.0015,15.0233,15.0015,15.0233,58400.0
2013-07-11 11:10:00,20.63,20.63,20.6,20.6,46400.0,15.0233,15.0233,15.0015,15.0015,46400.0
2013-07-11 11:15:00,20.61,20.62,20.6,20.61,48800.0,15.0088,15.0161,15.0015,15.0088,48800.0
2013-07-11 11:20:00,20.61,20.63,20.61,20.61,100400.0,15.0088,15.0233,15.0088,15.0088,100400.0
2013-07-11 11:25:00,20.61,20.62,20.6,20.61,42800.0,15.0088,15.0161,15.0015,15.0088,42800.0
2013-07-11 11:30:00,20.6,20.61,20.58,20.59,30400.0,15.0015,15.0088,14.9869,14.9942,30400.0
2013-07-11 11:35:00,20.59,20.6,20.58,20.59,229200.0,14.9942,15.0015,14.9869,14.9942,229200.0
2013-07-11 11:40:00,20.59,20.6,20.58,20.59,68800.0,14.9942,15.0015,14.9869,14.9942,68800.0
2013-07-11 11:45:00,20.59,20.63,20.59,20.61,54800.0,14.9942,15.0233,14.9942,15.0088,54800.0
2013-07-11 11:50:00,20.61,20.62,20.6,20.6,36800.0,15.0088,15.0161,15.0015,15.0015,36800.0
2013-07-11 11:55:00,20.6,20.61,20.6,20.61,62400.0,15.0015,15.0088,15.0015,15.0088,62400.0
2013-07-11 12:00:00,20.61,20.61,20.6,20.61,236000.0,15.0088,15.0088,15.0015,15.0088,236000.0
2013-07-11 12:05:00,20.61,20.64,20.61,20.62,44400.0,15.0088,15.0306,15.0088,15.0161,44400.0
2013-07-11 12:10:00,20.62,20.63,20.61,20.61,39600.0,15.0161,15.0233,15.0088,15.0088,39600.0
2013-07-11 12:15:00,20.61,20.62,20.6,20.62,43600.0,15.0088,15.0161,15.0015,15.0161,43600.0
2013-07-11 12:20:00,20.62,20.66,20.62,20.64,104000.0,15.0161,15.0452,15.0161,15.0306,104000.0
2013-07-11 12:25:00,20.64,20.65,20.63,20.63,26400.0,15.0306,15.0379,15.0233,15.0233,26400.0
2013-07-11 12:30:00,20.63,20.63,20.61,20.61,24400.0,15.0233,15.0233,15.0088,15.0088,24400.0
2013-07-11 12:35:00,20.61,20.62,20.61,20.61,39200.0,15.0088,15.0161,15.0088,15.0088,39200.0
2013-07-11 12:40:00,20.61,20.63,20.61,20.63,32400.0,15.0088,15.0233,15.0088,15.0233,32400.0
2013-07-11 12:45:00,20.63,20.64,20.62,20.62,60400.0,15.0233,15.0306,15.0161,15.0161,60400.0
2013-07-11 12:50:00,20.62,20.65,20.62,20.65,19600.0,15.0161,15.0379,15.0161,15.0379,19600.0
2013-07-11 12:55:00,20.65,20.65,20.63,20.63,16800.0,15.0379,15.0379,15.0233,15.0233,16800.0
2013-07-11 13:00:00,20.63,20.65,20.63,20.64,28000.0,15.0233,15.0379,15.0233,15.0306,28000.0
2013-07-11 13:05:00,20.64,20.65,20.64,20.65,18800.0,15.0306,15.0379,15.0306,15.0379,18800.0
2013-07-11 13:10:00,20.64,20.64,20.63,20.64,32400.0,15.0306,15.0306,15.0233,15.0306,32400.0
2013-07-11 13:15:00,20.63,20.64,20.63,20.63,22800.0,15.0233,15.0306,15.0233,15.0233,22800.0
2013-07-11 13:20:00,20.63,20.63,20.62,20.62,22000.0,15.0233,15.0233,15.0161,15.0161,22000.0
2013-07-11 13:25:00,20.61,20.62,20.61,20.62,96800.0,15.0088,15.0161,15.0088,15.0161,96800.0
2013-07-11 13:30:00,20.62,20.62,20.61,20.61,28000.0,15.0161,15.0161,15.0088,15.0088,28000.0
2013-07-11 13:35:00,20.61,20.63,20.61,20.63,32800.0,15.0088,15.0233,15.0088,15.0233,32800.0
2013-07-11 13:40:00,20.63,20.64,20.63,20.63,25200.0,15.0233,15.0306,15.0233,15.0233,25200.0
2013-07-11 13:45:00,20.64,20.66,20.64,20.66,16800.0,15.0306,15.0452,15.0306,15.0452,16800.0
2013-07-11 13:50:00,20.66,20.66,20.65,20.65,25200.0,15.0452,15.0452,15.0379,15.0379,25200.0
2013-07-11 13:55:00,20.65,20.68,20.64,20.68,34000.0,15.0379,15.0598,15.0306,15.0598,34000.0
2013-07-11 14:00:00,20.68,20.68,20.68,20.68,14000.0,15.0598,15.0598,15.0598,15.0598,14000.0
2013-07-11 14:05:00,20.68,20.71,20.68,20.7,46400.0,15.0598,15.0816,15.0598,15.0743,46400.0
2013-07-11 14:10:00,20.7,20.72,20.7,20.71,54000.0,15.0743,15.0889,15.0743,15.0816,54000.0
2013-07-11 14:15:00,20.71,20.73,20.71,20.73,38800.0,15.0816,15.0962,15.0816,15.0962,38800.0
2013-07-11 14:20:00,20.73,20.74,20.71,20.71,42800.0,15.0962,15.1034,15.0816,15.0816,42800.0
2013-07-11 14:25:00,20.71,20.75,20.71,20.73,130400.0,15.0816,15.1107,15.0816,15.0962,130400.0
2013-07-11 14:30:00,20.73,20.76,20.73,20.76,53200.0,15.0962,15.118,15.0962,15.118,53200.0
2013-07-11 14:35:00,20.75,20.76,20.73,20.74,50000.0,15.1107,15.118,15.0962,15.1034,50000.0
2013-07-11 14:40:00,20.74,20.75,20.74,20.75,27600.0,15.1034,15.1107,15.1034,15.1107,27600.0
2013-07-11 14:45:00,20.75,20.75,20.73,20.74,46400.0,15.1107,15.1107,15.0962,15.1034,46400.0
2013-07-11 14:50:00,20.74,20.76,20.74,20.75,46800.0,15.1034,15.118,15.1034,15.1107,46800.0
2013-07-11 14:55:00,20.75,20.76,20.73,20.75,87600.0,15.1107,15.118,15.0962,15.1107,87600.0
2013-07-11 15:00:00,20.75,20.75,20.72,20.74,134400.0,15.1107,15.1107,15.0889,15.1034,134400.0
2013-07-11 15:05:00,20.73,20.74,20.7,20.72,126800.0,15.0962,15.1034,15.0743,15.0889,126800.0
2013-07-11 15:10:00,20.72,20.74,20.72,20.73,81600.0,15.0889,15.1034,15.0889,15.0962,81600.0
2013-07-11 15:15:00,20.73,20.75,20.72,20.73,66800.0,15.0962,15.1107,15.0889,15.0962,66800.0
2013-07-11 15:20:00,20.73,20.77,20.69,20.77,299200.0,15.0962,15.1253,15.067,15.1253,299200.0
2013-07-11 15:25:00,20.76,20.78,20.73,20.77,161600.0,15.118,15.1326,15.0962,15.1253,161600.0
2013-07-11 15:30:00,20.77,20.78,20.75,20.78,194400.0,15.1253,15.1326,15.1107,15.1326,194400.0
2013-07-11 15:35:00,20.78,20.8,20.78,20.8,133600.0,15.1326,15.1471,15.1326,15.1471,133600.0
2013-07-11 15:40:00,20.79,20.85,20.79,20.85,140400.0,15.1399,15.1836,15.1399,15.1836,140400.0
2013-07-11 15:45:00,20.84,20.85,20.81,20.81,232800.0,15.1763,15.1836,15.1544,15.1544,232800.0
2013-07-11 15:50:00,20.81,20.81,20.79,20.8,223200.0,15.1544,15.1544,15.1399,15.1471,223200.0
2013-07-11 15:55:00,20.8,20.83,20.79,20.81,567600.0,15.1471,15.169,15.1399,15.1544,567600.0
2013-07-12 09:30:00,20.8,20.81,20.75,20.81,91200.0,15.1471,15.1544,15.1107,15.1544,91200.0
2013-07-12 09:35:00,20.75,20.8,20.72,20.78,32800.0,15.1107,15.1471,15.0889,15.1326,32800.0
2013-07-12 09:40:00,20.78,20.78,20.75,20.76,48000.0,15.1326,15.1326,15.1107,15.118,48000.0
2013-07-12 09:45:00,20.76,20.8,20.75,20.77,30800.0,15.118,15.1471,15.1107,15.1253,30800.0
2013-07-12 09:50:00,20.76,20.79,20.75,20.75,30800.0,15.118,15.1399,15.1107,15.1107,30800.0
2013-07-12 09:55:00,20.75,20.76,20.72,20.76,46400.0,15.1107,15.118,15.0889,15.118,46400.0
2013-07-12 10:00:00,20.75,20.77,20.75,20.75,53200.0,15.1107,15.1253,15.1107,15.1107,53200.0
2013-07-12 10:05:00,20.75,20.76,20.71,20.71,27600.0,15.1107,15.118,15.0816,15.0816,27600.0
2013-07-12 10:10:00,20.72,20.77,20.71,20.76,45600.0,15.0889,15.1253,15.0816,15.118,45600.0
2013-07-12 10:15:00,20.75,20.75,20.73,20.75,22000.0,15.1107,15.1107,15.0962,15.1107,22000.0
2013-07-12 10:20:00,20.75,20.75,20.7,20.71,22400.0,15.1107,15.1107,15.0743,15.0816,22400.0
2013-07-12 10:25:00,20.71,20.73,20.7,20.73,44800.0,15.0816,15.0962,15.0743,15.0962,44800.0
2013-07-12 10:30:00,20.73,20.75,20.71,20.75,33600.0,15.0962,15.1107,15.0816,15.1107,33600.0
2013-07-12 10:35:00,20.75,20.8,20.75,20.8,26000.0,15.1107,15.1471,15.1107,15.1471,26000.0
2013-07-12 10:40:00,20.8,20.83,20.79,20.83,63600.0,15.1471,15.169,15.1399,15.169,63600.0
2013-07-12 10:45:00,20.83,20.83,20.81,20.82,34000.0,15.169,15.169,15.1544,15.1617,34000.0
2013-07-12 10:50:00,20.81,20.84,20.81,20.82,70800.0,15.1544,15.1763,15.1544,15.1617,70800.0
2013-07-12 10:55:00,20.83,20.85,20.82,20.84,111600.0,15.169,15.1836,15.1617,15.1763,111600.0
2013-07-12 11:00:00,20.84,20.86,20.84,20.85,38000.0,15.1763,15.1908,15.1763,15.1836,38000.0
2013-07-12 11:05:00,20.85,20.86,20.85,20.85,23600.0,15.1836,15.1908,15.1836,15.1836,23600.0
2013-07-12 11:10:00,20.84,20.86,20.84,20.85,23600.0,15.1763,15.1908,15.1763,15.1836,23600.0
2013-07-12 11:15:00,20.85,20.86,20.85,20.85,121200.0,15.1836,15.1908,15.1836,15.1836,121200.0
2013-07-12 11:20:00,20.86,20.88,20.86,20.88,63600.0,15.1908,15.2054,15.1908,15.2054,63600.0
2013-07-12 11:25:00,20.87,20.89,20.86,20.88,68400.0,15.1981,15.2127,15.1908,15.2054,68400.0
2013-07-12 11:30:00,20.88,20.88,20.85,20.87,28400.0,15.2054,15.2054,15.1836,15.1981,28400.0
2013-07-12 11:35:00,20.87,20.88,20.86,20.87,44400.0,15.1981,15.2054,15.1908,15.1981,44400.0
2013-07-12 11:40:00,20.87,20.92,20.87,20.9,123600.0,15.1981,15.2345,15.1981,15.22,123600.0
2013-07-12 11:45:00,20.89,20.9,20.89,20.89,20000.0,15.2127,15.22,15.2127,15.2127,20000.0
2013-07-12 11:50:00,20.88,20.89,20.88,20.88,71600.0,15.2054,15.2127,15.2054,15.2054,71600.0
2013-07-12 11:55:00,20.88,20.88,20.86,20.87,28000.0,15.2054,15.2054,15.1908,15.1981,28000.0
2013-07-12 12:00:00,20.87,20.88,20.86,20.87,52400.0,15.1981,15.2054,15.1908,15.1981,52400.0
2013-07-12 12:05:00,20.87,20.9,20.87,20.9,77600.0,15.1981,15.22,15.1981,15.22,77600.0
2013-07-12 12:10:00,20.89,20.9,20.89,20.89,72800.0,15.2127,15.22,15.2127,15.2127,72800.0
2013-07-12 12:15:00,20.89,20.89,20.88,20.88,104400.0,15.2127,15.2127,15.2054,15.2054,104400.0
2013-07-12 12:20:00,20.88,20.89,20.87,20.89,32000.0,15.2054,15.2127,15.1981,15.2127,32000.0
2013-07-12 12:25:00,20.89,20.89,20.87,20.89,21600.0,15.2127,15.2127,15.1981,15.2127,21600.0
2013-07-12 12:30:00,20.89,20.89,20.87,20.88,18000.0,15.2127,15.2127,15.1981,15.2054,18000.0
2013-07-12 12:35:00,20.87,20.89,20.86,20.89,58400.0,15.1981,15.2127,15.1908,15.2127,58400.0
2013-07-12 12:40:00,20.89,20.93,20.89,20.91,55200.0,15.2127,15.2418,15.2127,15.2272,55200.0
2013-07-12 12:45:00,20.91,20.92,20.9,20.9,16400.0,15.2272,15.2345,15.22,15.22,16400.0
2013-07-12 12:50:00,20.9,20.92,20.9,20.9,28400.0,15.22,15.2345,15.22,15.22,28400.0
2013-07-12 12:55:00,20.91,20.91,20.89,20.89,77600.0,15.2272,15.2272,15.2127,15.2127,77600.0
2013-07-12 13:00:00,20.9,20.91,20.88,20.89,100800.0,15.22,15.2272,15.2054,15.2127,100800.0
2013-07-12 13:05:00,20.9,20.91,20.89,20.9,58800.0,15.22,15.2272,15.2127,15.22,58800.0
2013-07-12 13:10:00,20.9,20.91,20.89,20.9,63200.0,15.22,15.2272,15.2127,15.22,63200.0
2013-07-12 13:15:00,20.9,20.93,20.9,20.93,35600.0,15.22,15.2418,15.22,15.2418,35600.0
2013-07-12 13:20:00,20.93,20.94,20.92,20.93,42800.0,15.2418,15.2491,15.2345,15.2418,42800.0
2013-07-12 13:25:00,20.93,20.95,20.93,20.93,29600.0,15.2418,15.2564,15.2418,15.2418,29600.0
2013-07-12 13:30:00,20.93,20.94,20.93,20.94,43200.0,15.2418,15.2491,15.2418,15.2491,43200.0
2013-07-12 13:35:00,20.94,20.95,20.93,20.95,26800.0,15.2491,15.2564,15.2418,15.2564,26800.0
2013-07-12 13:40:00,20.95,20.95,20.93,20.94,14400.0,15.2564,15.2564,15.2418,15.2491,14400.0
2013-07-12 13:45:00,20.94,20.97,20.94,20.97,31200.0,15.2491,15.2709,15.2491,15.2709,31200.0
2013-07-12 13:50:00,20.97,20.97,20.96,20.96,16400.0,15.2709,15.2709,15.2637,15.2637,16400.0
2013-07-12 13:55:00,20.96,20.96,20.94,20.94,32400.0,15.2637,15.2637,15.2491,15.2491,32400.0
2013-07-12 14:00:00,20.94,20.96,20.94,20.95,110000.0,15.2491,15.2637,15.2491,15.2564,110000.0
2013-07-12 14:05:00,20.95,20.95,20.93,20.94,35200.0,15.2564,15.2564,15.2418,15.2491,35200.0
2013-07-12 14:10:00,20.94,20.95,20.93,20.94,60000.0,15.2491,15.2564,15.2418,15.2491,60000.0
2013-07-12 14:15:00,20.95,20.95,20.93,20.95,64400.0,15.2564,15.2564,15.2418,15.2564,64400.0
2013-07-12 14:20:00,20.95,20.95,20.95,20.95,26400.0,15.2564,15.2564,15.2564,15.2564,26400.0
2013-07-12 14:25:00,20.95,20.97,20.95,20.97,34800.0,15.2564,15.2709,15.2564,15.2709,34800.0
2013-07-12 14:30:00,20.97,20.98,20.95,20.95,32400.0,15.2709,15.2782,15.2564,15.2564,32400.0
2013-07-12 14:35:00,20.95,20.96,20.94,20.96,31200.0,15.2564,15.2637,15.2491,15.2637,31200.0
2013-07-12 14:40:00,20.96,20.97,20.96,20.97,30000.0,15.2637,15.2709,15.2637,15.2709,30000.0
2013-07-12 14:45:00,20.97,20.98,20.97,20.97,59200.0,15.2709,15.2782,15.2709,15.2709,59200.0
2013-07-12 14:50:00,20.97,20.98,20.97,20.98,21200.0,15.2709,15.2782,15.2709,15.2782,21200.0
2013-07-12 14:55:00,20.97,20.97,20.96,20.97,70800.0,15.2709,15.2709,15.2637,15.2709,70800.0
2013-07-12 15:00:00,20.97,20.97,20.96,20.97,96400.0,15.2709,15.2709,15.2637,15.2709,96400.0
2013-07-12 15:05:00,20.96,20.97,20.96,20.96,36000.0,15.2637,15.2709,15.2637,15.2637,36000.0
2013-07-12 15:10:00,20.96,20.98,20.96,20.98,56800.0,15.2637,15.2782,15.2637,15.2782,56800.0
2013-07-12 15:15:00,20.98,20.98,20.97,20.98,81200.0,15.2782,15.2782,15.2709,15.2782,81200.0
2013-07-12 15:20:00,20.98,20.98,20.96,20.97,70000.0,15.2782,15.2782,15.2637,15.2709,70000.0
2013-07-12 15:25:00,20.97,20.98,20.96,20.97,85200.0,15.2709,15.2782,15.2637,15.2709,85200.0
2013-07-12 15:30:00,20.97,20.97,20.96,20.97,85200.0,15.2709,15.2709,15.2637,15.2709,85200.0
2013-07-12 15:35:00,20.97,20.98,20.96,20.97,106000.0,15.2709,15.2782,15.2637,15.2709,106000.0
2013-07-12 15:40:00,20.97,20.98,20.96,20.98,150000.0,15.2709,15.2782,15.2637,15.2782,150000.0
2013-07-12 15:45:00,20.98,21.03,20.98,21.01,214800.0,15.2782,15.3146,15.2782,15.3001,214800.0
2013-07-12 15:50:00,21.01,21.01,21.0,21.01,259200.0,15.3001,15.3001,15.2928,15.3001,259200.0
2013-07-12 15:55:00,21.01,21.04,21.0,21.0,678800.0,15.3001,15.3219,15.2928,15.2928,678800.0
2013-07-15 09:30:00,20.93,20.98,20.92,20.97,101600.0,15.2418,15.2782,15.2345,15.2709,101600.0
2013-07-15 09:35:00,20.95,20.99,20.94,20.99,46800.0,15.2564,15.2855,15.2491,15.2855,46800.0
2013-07-15 09:40:00,20.99,21.0,20.97,21.0,19200.0,15.2855,15.2928,15.2709,15.2928,19200.0
2013-07-15 09:45:00,21.0,21.06,21.0,21.04,55200.0,15.2928,15.3365,15.2928,15.3219,55200.0
2013-07-15 09:50:00,21.04,21.11,21.03,21.07,94800.0,15.3219,15.3729,15.3146,15.3438,94800.0
2013-07-15 09:55:00,21.07,21.1,21.06,21.07,39600.0,15.3438,15.3656,15.3365,15.3438,39600.0
2013-07-15 10:00:00,21.07,21.1,21.05,21.1,39600.0,15.3438,15.3656,15.3292,15.3656,39600.0
2013-07-15 10:05:00,21.1,21.13,21.1,21.13,51600.0,15.3656,15.3875,15.3656,15.3875,51600.0
2013-07-15 10:10:00,21.11,21.14,21.11,21.13,59200.0,15.3729,15.3947,15.3729,15.3875,59200.0
2013-07-15 10:15:00,21.12,21.13,21.09,21.09,35600.0,15.3802,15.3875,15.3583,15.3583,35600.0
2013-07-15 10:20:00,21.09,21.12,21.07,21.12,58800.0,15.3583,15.3802,15.3438,15.3802,58800.0
2013-07-15 10:25:00,21.11,21.14,21.11,21.13,45200.0,15.3729,15.3947,15.3729,15.3875,45200.0
2013-07-15 10:30:00,21.15,21.15,21.13,21.13,33600.0,15.402,15.402,15.3875,15.3875,33600.0
2013-07-15 10:35:00,21.14,21.15,21.12,21.15,56000.0,15.3947,15.402,15.3802,15.402,56000.0
2013-07-15 10:40:00,21.15,21.17,21.15,21.17,54400.0,15.402,15.4166,15.402,15.4166,54400.0
2013-07-15 10:45:00,21.17,21.18,21.16,21.18,46000.0,15.4166,15.4239,15.4093,15.4239,46000.0
2013-07-15 10:50:00,21.18,21.18,21.17,21.18,89600.0,15.4239,15.4239,15.4166,15.4239,89600.0
2013-07-15 10:55:00,21.17,21.18,21.16,21.18,60000.0,15.4166,15.4239,15.4093,15.4239,60000.0
2013-07-15 11:00:00,21.17,21.24,21.17,21.23,70400.0,15.4166,15.4676,15.4166,15.4603,70400.0
2013-07-15 11:05:00,21.23,21.25,21.23,21.23,67600.0,15.4603,15.4748,15.4603,15.4603,67600.0
2013-07-15 11:10:00,21.23,21.25,21.22,21.25,38400.0,15.4603,15.4748,15.453,15.4748,38400.0
2013-07-15 11:15:00,21.25,21.31,21.25,21.3,142800.0,15.4748,15.5185,15.4748,15.5113,142800.0
2013-07-15 11:20:00,21.3,21.31,21.29,21.29,55600.0,15.5113,15.5185,15.504,15.504,55600.0
2013-07-15 11:25:00,21.29,21.3,21.25,21.26,208800.0,15.504,15.5113,15.4748,15.4821,208800.0
2013-07-15 11:30:00,21.25,21.28,21.24,21.28,70000.0,15.4748,15.4967,15.4676,15.4967,70000.0
2013-07-15 11:35:00,21.28,21.29,21.26,21.28,51200.0,15.4967,15.504,15.4821,15.4967,51200.0
2013-07-15 11:40:00,21.28,21.33,21.28,21.33,75600.0,15.4967,15.5331,15.4967,15.5331,75600.0
2013-07-15 11:45:00,21.33,21.33,21.3,21.31,45600.0,15.5331,15.5331,15.5113,15.5185,45600.0
2013-07-15 11:50:00,21.31,21.33,21.3,21.3,80800.0,15.5185,15.5331,15.5113,15.5113,80800.0
2013-07-15 11:55:00,21.31,21.33,21.31,21.33,25600.0,15.5185,15.5331,15.5185,15.5331,25600.0
2013-07-15 12:00:00,21.32,21.33,21.32,21.32,52000.0,15.5258,15.5331,15.5258,15.5258,52000.0
2013-07-15 12:05:00,21.32,21.33,21.31,21.32,90800.0,15.5258,15.5331,15.5185,15.5258,90800.0
2013-07-15 12:10:00,21.32,21.34,21.31,21.33,52000.0,15.5258,15.5404,15.5185,15.5331,52000.0
2013-07-15 12:15:00,21.33,21.34,21.32,21.33,60000.0,15.5331,15.5404,15.5258,15.5331,60000.0
2013-07-15 12:20:00,21.33,21.33,21.31,21.32,47600.0,15.5331,15.5331,15.5185,15.5258,47600.0
2013-07-15 12:25:00,21.32,21.34,21.32,21.32,55600.0,15.5258,15.5404,15.5258,15.5258,55600.0
2013-07-15 12:30:00,21.33,21.33,21.32,21.33,24000.0,15.5331,15.5331,15.5258,15.5331,24000.0
2013-07-15 12:35:00,21.32,21.33,21.29,21.31,63200.0,15.5258,15.5331,15.504,15.5185,63200.0
2013-07-15 12:40:00,21.31,21.31,21.27,21.29,37600.0,15.5185,15.5185,15.4894,15.504,37600.0
2013-07-15 12:45:00,21.29,21.3,21.28,21.29,98000.0,15.504,15.5113,15.4967,15.504,98000.0
2013-07-15 12:50:00,21.29,21.29,21.27,21.27,29600.0,15.504,15.504,15.4894,15.4894,29600.0
2013-07-15 12:55:00,21.27,21.28,21.25,21.25,34000.0,15.4894,15.4967,15.4748,15.4748,34000.0
2013-07-15 13:00:00,21.25,21.27,21.25,21.26,51600.0,15.4748,15.4894,15.4748,15.4821,51600.0
2013-07-15 13:05:00,21.26,21.28,21.26,21.27,84000.0,15.4821,15.4967,15.4821,15.4894,84000.0
2013-07-15 13:10:00,21.27,21.28,21.26,21.28,67200.0,15.4894,15.4967,15.4821,15.4967,67200.0
2013-07-15 13:15:00,21.28,21.29,21.28,21.28,26800.0,15.4967,15.504,15.4967,15.4967,26800.0
2013-07-15 13:20:00,21.28,21.28,21.27,21.27,16000.0,15.4967,15.4967,15.4894,15.4894,16000.0
2013-07-15 13:25:00,21.27,21.3,21.27,21.29,42800.0,15.4894,15.5113,15.4894,15.504,42800.0
2013-07-15 13:30:00,21.29,21.29,21.25,21.27,52400.0,15.504,15.504,15.4748,15.4894,52400.0
2013-07-15 13:35:00,21.27,21.28,21.27,21.28,51600.0,15.4894,15.4967,15.4894,15.4967,51600.0
2013-07-15 13:40:00,21.28,21.29,21.27,21.28,169600.0,15.4967,15.504,15.4894,15.4967,169600.0
2013-07-15 13:45:00,21.27,21.29,21.27,21.29,72800.0,15.4894,15.504,15.4894,15.504,72800.0
2013-07-15 13:50:00,21.29,21.3,21.28,21.29,53600.0,15.504,15.5113,15.4967,15.504,53600.0
2013-07-15 13:55:00,21.29,21.3,21.28,21.28,91200.0,15.504,15.5113,15.4967,15.4967,91200.0
2013-07-15 14:00:00,21.28,21.35,21.28,21.34,101200.0,15.4967,15.5477,15.4967,15.5404,101200.0
2013-07-15 14:05:00,21.35,21.37,21.34,21.37,63600.0,15.5477,15.5622,15.5404,15.5622,63600.0
2013-07-15 14:10:00,21.37,21.4,21.37,21.4,137200.0,15.5622,15.5841,15.5622,15.5841,137200.0
2013-07-15 14:15:00,21.39,21.45,21.39,21.45,158800.0,15.5768,15.6205,15.5768,15.6205,158800.0
2013-07-15 14:20:00,21.45,21.47,21.42,21.42,126400.0,15.6205,15.6351,15.5986,15.5986,126400.0
2013-07-15 14:25:00,21.43,21.44,21.43,21.44,207600.0,15.6059,15.6132,15.6059,15.6132,207600.0
2013-07-15 14:30:00,21.44,21.45,21.41,21.41,166800.0,15.6132,15.6205,15.5914,15.5914,166800.0
2013-07-15 14:35:00,21.41,21.43,21.4,21.43,145200.0,15.5914,15.6059,15.5841,15.6059,145200.0
2013-07-15 14:40:00,21.43,21.47,21.42,21.45,168800.0,15.6059,15.6351,15.5986,15.6205,168800.0
2013-07-15 14:45:00,21.45,21.46,21.43,21.43,394400.0,15.6205,15.6278,15.6059,15.6059,394400.0
2013-07-15 14:50:00,21.43,21.43,21.41,21.41,116800.0,15.6059,15.6059,15.5914,15.5914,116800.0
2013-07-15 14:55:00,21.41,21.42,21.39,21.4,200000.0,15.5914,15.5986,15.5768,15.5841,200000.0
2013-07-15 15:00:00,21.4,21.41,21.4,21.4,107200.0,15.5841,15.5914,15.5841,15.5841,107200.0
2013-07-15 15:05:00,21.4,21.4,21.38,21.39,123600.0,15.5841,15.5841,15.5695,15.5768,123600.0
2013-07-15 15:10:00,21.39,21.42,21.39,21.39,127600.0,15.5768,15.5986,15.5768,15.5768,127600.0
2013-07-15 15:15:00,21.4,21.4,21.38,21.39,143600.0,15.5841,15.5841,15.5695,15.5768,143600.0
2013-07-15 15:20:00,21.39,21.4,21.37,21.39,124800.0,15.5768,15.5841,15.5622,15.5768,124800.0
2013-07-15 15:25:00,21.39,21.39,21.37,21.39,91600.0,15.5768,15.5768,15.5622,15.5768,91600.0
2013-07-15 15:30:00,21.39,21.39,21.36,21.37,175200.0,15.5768,15.5768,15.555,15.5622,175200.0
2013-07-15 15:35:00,21.37,21.39,21.36,21.38,116800.0,15.5622,15.5768,15.555,15.5695,116800.0
2013-07-15 15:40:00,21.38,21.38,21.37,21.38,134000.0,15.5695,15.5695,15.5622,15.5695,134000.0
2013-07-15 15:45:00,21.37,21.38,21.36,21.37,300000.0,15.5622,15.5695,15.555,15.5622,300000.0
2013-07-15 15:50:00,21.37,21.38,21.36,21.37,355200.0,15.5622,15.5695,15.555,15.5622,355200.0
2013-07-15 15:55:00,21.37,21.38,21.34,21.36,506800.0,15.5622,15.5695,15.5404,15.555,506800.0
2013-07-16 09:30:00,21.38,21.41,21.34,21.35,122400.0,15.5695,15.5914,15.5404,15.5477,122400.0
2013-07-16 09:35:00,21.36,21.38,21.34,21.36,63200.0,15.555,15.5695,15.5404,15.555,63200.0
2013-07-16 09:40:00,21.38,21.39,21.29,21.33,59200.0,15.5695,15.5768,15.504,15.5331,59200.0
2013-07-16 09:45:00,21.33,21.39,21.32,21.36,64800.0,15.5331,15.5768,15.5258,15.555,64800.0
2013-07-16 09:50:00,21.36,21.39,21.34,21.35,60400.0,15.555,15.5768,15.5404,15.5477,60400.0
2013-07-16 09:55:00,21.36,21.36,21.3,21.31,64400.0,15.555,15.555,15.5113,15.5185,64400.0
2013-07-16 10:00:00,21.32,21.34,21.29,21.3,128000.0,15.5258,15.5404,15.504,15.5113,128000.0
2013-07-16 10:05:00,21.3,21.3,21.27,21.28,55200.0,15.5113,15.5113,15.4894,15.4967,55200.0
2013-07-16 10:10:00,21.27,21.29,21.25,21.26,53600.0,15.4894,15.504,15.4748,15.4821,53600.0
2013-07-16 10:15:00,21.27,21.27,21.23,21.25,94800.0,15.4894,15.4894,15.4603,15.4748,94800.0
2013-07-16 10:20:00,21.24,21.25,21.23,21.25,68400.0,15.4676,15.4748,15.4603,15.4748,68400.0
2013-07-16 10:25:00,21.25,21.25,21.21,21.21,102800.0,15.4748,15.4748,15.4457,15.4457,102800.0
2013-07-16 10:30:00,21.21,21.22,21.21,21.21,98400.0,15.4457,15.453,15.4457,15.4457,98400.0
2013-07-16 10:35:00,21.22,21.23,21.2,21.23,161600.0,15.453,15.4603,15.4384,15.4603,161600.0
2013-07-16 10:40:00,21.23,21.24,21.21,21.22,51200.0,15.4603,15.4676,15.4457,15.453,51200.0
2013-07-16 10:45:00,21.22,21.22,21.19,21.2,52400.0,15.453,15.453,15.4312,15.4384,52400.0
2013-07-16 10:50:00,21.21,21.21,21.18,21.2,65600.0,15.4457,15.4457,15.4239,15.4384,65600.0
2013-07-16 10:55:00,21.2,21.2,21.17,21.18,115600.0,15.4384,15.4384,15.4166,15.4239,115600.0
2013-07-16 11:00:00,21.18,21.22,21.18,21.22,59600.0,15.4239,15.453,15.4239,15.453,59600.0
2013-07-16 11:05:00,21.22,21.25,21.2,21.2,87200.0,15.453,15.4748,15.4384,15.4384,87200.0
2013-07-16 11:10:00,21.21,21.23,21.2,21.21,69200.0,15.4457,15.4603,15.4384,15.4457,69200.0
2013-07-16 11:15:00,21.21,21.22,21.18,21.2,177600.0,15.4457,15.453,15.4239,15.4384,177600.0
2013-07-16 11:20:00,21.2,21.21,21.18,21.2,92800.0,15.4384,15.4457,15.4239,15.4384,92800.0
2013-07-16 11:25:00,21.19,21.21,21.19,21.2,65200.0,15.4312,15.4457,15.4312,15.4384,65200.0
2013-07-16 11:30:00,21.2,21.21,21.19,21.2,55200.0,15.4384,15.4457,15.4312,15.4384,55200.0
2013-07-16 11:35:00,21.19,21.21,21.19,21.2,65200.0,15.4312,15.4457,15.4312,15.4384,65200.0
2013-07-16 11:40:00,21.2,21.21,21.18,21.2,90000.0,15.4384,15.4457,15.4239,15.4384,90000.0
2013-07-16 11:45:00,21.2,21.2,21.18,21.18,117600.0,15.4384,15.4384,15.4239,15.4239,117600.0
2013-07-16 11:50:00,21.18,21.2,21.18,21.2,47200.0,15.4239,15.4384,15.4239,15.4384,47200.0
2013-07-16 11:55:00,21.2,21.2,21.18,21.2,159200.0,15.4384,15.4384,15.4239,15.4384,159200.0
2013-07-16 12:00:00,21.19,21.19,21.18,21.18,46800.0,15.4312,15.4312,15.4239,15.4239,46800.0
2013-07-16 12:05:00,21.19,21.2,21.18,21.18,72800.0,15.4312,15.4384,15.4239,15.4239,72800.0
2013-07-16 12:10:00,21.18,21.19,21.18,21.18,67600.0,15.4239,15.4312,15.4239,15.4239,67600.0
2013-07-16 12:15:00,21.18,21.2,21.18,21.2,53200.0,15.4239,15.4384,15.4239,15.4384,53200.0
2013-07-16 12:20:00,21.2,21.2,21.18,21.19,81600.0,15.4384,15.4384,15.4239,15.4312,81600.0
2013-07-16 12:25:00,21.19,21.2,21.17,21.18,66000.0,15.4312,15.4384,15.4166,15.4239,66000.0
2013-07-16 12:30:00,21.18,21.2,21.16,21.18,204000.0,15.4239,15.4384,15.4093,15.4239,204000.0
2013-07-16 12:35:00,21.17,21.18,21.17,21.17,46000.0,15.4166,15.4239,15.4166,15.4166,46000.0
2013-07-16 12:40:00,21.17,21.18,21.16,21.18,62400.0,15.4166,15.4239,15.4093,15.4239,62400.0
2013-07-16 12:45:00,21.18,21.18,21.16,21.16,58000.0,15.4239,15.4239,15.4093,15.4093,58000.0
2013-07-16 12:50:00,21.16,21.17,21.16,21.16,37600.0,15.4093,15.4166,15.4093,15.4093,37600.0
2013-07-16 12:55:00,21.16,21.17,21.16,21.17,30000.0,15.4093,15.4166,15.4093,15.4166,30000.0
2013-07-16 13:00:00,21.17,21.17,21.16,21.16,45200.0,15.4166,15.4166,15.4093,15.4093,45200.0
2013-07-16 13:05:00,21.16,21.18,21.15,21.16,68000.0,15.4093,15.4239,15.402,15.4093,68000.0
2013-07-16 13:10:00,21.15,21.16,21.14,21.14,69600.0,15.402,15.4093,15.3947,15.3947,69600.0
2013-07-16 13:15:00,21.14,21.14,21.12,21.14,167200.0,15.3947,15.3947,15.3802,15.3947,167200.0
2013-07-16 13:20:00,21.14,21.16,21.14,21.14,92000.0,15.3947,15.4093,15.3947,15.3947,92000.0
2013-07-16 13:25:00,21.14,21.16,21.14,21.15,40000.0,15.3947,15.4093,15.3947,15.402,40000.0
2013-07-16 13:30:00,21.15,21.18,21.15,21.18,91600.0,15.402,15.4239,15.402,15.4239,91600.0
2013-07-16 13:35:00,21.18,21.2,21.17,21.18,154000.0,15.4239,15.4384,15.4166,15.4239,154000.0
2013-07-16 13:40:00,21.18,21.21,21.17,21.19,256800.0,15.4239,15.4457,15.4166,15.4312,256800.0
2013-07-16 13:45:00,21.19,21.21,21.19,21.2,84800.0,15.4312,15.4457,15.4312,15.4384,84800.0
2013-07-16 13:50:00,21.2,21.2,21.19,21.2,60000.0,15.4384,15.4384,15.4312,15.4384,60000.0
2013-07-16 13:55:00,21.2,21.2,21.19,21.2,66800.0,15.4384,15.4384,15.4312,15.4384,66800.0
2013-07-16 14:00:00,21.2,21.22,21.2,21.22,59200.0,15.4384,15.453,15.4384,15.453,59200.0
2013-07-16 14:05:00,21.21,21.22,21.21,21.21,85600.0,15.4457,15.453,15.4457,15.4457,85600.0
2013-07-16 14:10:00,21.21,21.22,21.2,21.21,243600.0,15.4457,15.453,15.4384,15.4457,243600.0
2013-07-16 14:15:00,21.21,21.24,21.21,21.23,88400.0,15.4457,15.4676,15.4457,15.4603,88400.0
2013-07-16 14:20:00,21.23,21.26,21.23,21.25,107200.0,15.4603,15.4821,15.4603,15.4748,107200.0
2013-07-16 14:25:00,21.25,21.29,21.25,21.27,252000.0,15.4748,15.504,15.4748,15.4894,252000.0
2013-07-16 14:30:00,21.27,21.28,21.25,21.25,98000.0,15.4894,15.4967,15.4748,15.4748,98000.0
2013-07-16 14:35:00,21.25,21.25,21.23,21.23,135200.0,15.4748,15.4748,15.4603,15.4603,135200.0
2013-07-16 14:40:00,21.23,21.26,21.23,21.24,144400.0,15.4603,15.4821,15.4603,15.4676,144400.0
2013-07-16 14:45:00,21.24,21.25,21.21,21.21,208000.0,15.4676,15.4748,15.4457,15.4457,208000.0
2013-07-16 14:50:00,21.21,21.24,21.21,21.23,56000.0,15.4457,15.4676,15.4457,15.4603,56000.0
2013-07-16 14:55:00,21.23,21.24,21.22,21.23,50400.0,15.4603,15.4676,15.453,15.4603,50400.0
2013-07-16 15:00:00,21.23,21.23,21.21,21.22,84800.0,15.4603,15.4603,15.4457,15.453,84800.0
2013-07-16 15:05:00,21.22,21.22,21.18,21.18,192400.0,15.453,15.453,15.4239,15.4239,192400.0
2013-07-16 15:10:00,21.18,21.21,21.18,21.2,148800.0,15.4239,15.4457,15.4239,15.4384,148800.0
2013-07-16 15:15:00,21.2,21.24,21.2,21.24,146400.0,15.4384,15.4676,15.4384,15.4676,146400.0
2013-07-16 15:20:00,21.23,21.26,21.23,21.24,128800.0,15.4603,15.4821,15.4603,15.4676,128800.0
2013-07-16 15:25:00,21.24,21.26,21.24,21.25,67600.0,15.4676,15.4821,15.4676,15.4748,67600.0
2013-07-16 15:30:00,21.25,21.25,21.22,21.23,100000.0,15.4748,15.4748,15.453,15.4603,100000.0
2013-07-16 15:35:00,21.23,21.25,21.21,21.21,158000.0,15.4603,15.4748,15.4457,15.4457,158000.0
2013-07-16 15:40:00,21.22,21.22,21.18,21.2,183200.0,15.453,15.453,15.4239,15.4384,183200.0
2013-07-16 15:45:00,21.19,21.24,21.18,21.22,233600.0,15.4312,15.4676,15.4239,15.453,233600.0
2013-07-16 15:50:00,21.22,21.23,21.22,21.23,199600.0,15.453,15.4603,15.453,15.4603,199600.0
2013-07-16 15:55:00,21.22,21.24,21.21,21.24,900800.0,15.453,15.4676,15.4457,15.4676,900800.0
2013-07-17 09:30:00,21.36,21.4,21.34,21.39,205200.0,15.555,15.5841,15.5404,15.5768,205200.0
2013-07-17 09:35:00,21.41,21.41,21.36,21.39,119200.0,15.5914,15.5914,15.555,15.5768,119200.0
2013-07-17 09:40:00,21.37,21.38,21.31,21.31,124400.0,15.5622,15.5695,15.5185,15.5185,124400.0
2013-07-17 09:45:00,21.3,21.35,21.3,21.34,49200.0,15.5113,15.5477,15.5113,15.5404,49200.0
2013-07-17 09:50:00,21.33,21.36,21.3,21.3,48000.0,15.5331,15.555,15.5113,15.5113,48000.0
2013-07-17 09:55:00,21.3,21.33,21.29,21.33,115600.0,15.5113,15.5331,15.504,15.5331,115600.0
2013-07-17 10:00:00,21.33,21.34,21.32,21.34,188400.0,15.5331,15.5404,15.5258,15.5404,188400.0
2013-07-17 10:05:00,21.33,21.34,21.32,21.33,218400.0,15.5331,15.5404,15.5258,15.5331,218400.0
2013-07-17 10:10:00,21.33,21.35,21.31,21.31,294800.0,15.5331,15.5477,15.5185,15.5185,294800.0
2013-07-17 10:15:00,21.31,21.32,21.29,21.31,78400.0,15.5185,15.5258,15.504,15.5185,78400.0
2013-07-17 10:20:00,21.32,21.34,21.31,21.31,64400.0,15.5258,15.5404,15.5185,15.5185,64400.0
2013-07-17 10:25:00,21.31,21.32,21.3,21.3,49200.0,15.5185,15.5258,15.5113,15.5113,49200.0
2013-07-17 10:30:00,21.31,21.32,21.3,21.31,37200.0,15.5185,15.5258,15.5113,15.5185,37200.0
2013-07-17 10:35:00,21.31,21.33,21.26,21.27,90800.0,15.5185,15.5331,15.4821,15.4894,90800.0
2013-07-17 10:40:00,21.26,21.26,21.24,21.24,69200.0,15.4821,15.4821,15.4676,15.4676,69200.0
2013-07-17 10:45:00,21.25,21.25,21.22,21.22,21600.0,15.4748,15.4748,15.453,15.453,21600.0
2013-07-17 10:50:00,21.22,21.22,21.18,21.19,62800.0,15.453,15.453,15.4239,15.4312,62800.0
2013-07-17 10:55:00,21.19,21.21,21.17,21.17,145600.0,15.4312,15.4457,15.4166,15.4166,145600.0
2013-07-17 11:00:00,21.17,21.2,21.15,21.2,127200.0,15.4166,15.4384,15.402,15.4384,127200.0
2013-07-17 11:05:00,21.2,21.2,21.17,21.2,66800.0,15.4384,15.4384,15.4166,15.4384,66800.0
2013-07-17 11:10:00,21.2,21.2,21.18,21.18,22800.0,15.4384,15.4384,15.4239,15.4239,22800.0
2013-07-17 11:15:00,21.18,21.2,21.17,21.18,148000.0,15.4239,15.4384,15.4166,15.4239,148000.0
2013-07-17 11:20:00,21.19,21.2,21.16,21.17,106000.0,15.4312,15.4384,15.4093,15.4166,106000.0
2013-07-17 11:25:00,21.17,21.19,21.17,21.18,95600.0,15.4166,15.4312,15.4166,15.4239,95600.0
2013-07-17 11:30:00,21.18,21.18,21.17,21.18,142000.0,15.4239,15.4239,15.4166,15.4239,142000.0
2013-07-17 11:35:00,21.18,21.22,21.17,21.22,70800.0,15.4239,15.453,15.4166,15.453,70800.0
2013-07-17 11:40:00,21.22,21.23,21.18,21.2,68400.0,15.453,15.4603,15.4239,15.4384,68400.0
2013-07-17 11:45:00,21.2,21.21,21.18,21.19,62400.0,15.4384,15.4457,15.4239,15.4312,62400.0
2013-07-17 11:50:00,21.2,21.2,21.16,21.18,28800.0,15.4384,15.4384,15.4093,15.4239,28800.0
2013-07-17 11:55:00,21.19,21.21,21.18,21.18,56800.0,15.4312,15.4457,15.4239,15.4239,56800.0
2013-07-17 12:00:00,21.18,21.2,21.17,21.2,33200.0,15.4239,15.4384,15.4166,15.4384,33200.0
2013-07-17 12:05:00,21.19,21.21,21.18,21.21,169600.0,15.4312,15.4457,15.4239,15.4457,169600.0
2013-07-17 12:10:00,21.21,21.24,21.19,21.23,120000.0,15.4457,15.4676,15.4312,15.4603,120000.0
2013-07-17 12:15:00,21.23,21.25,21.23,21.25,14400.0,15.4603,15.4748,15.4603,15.4748,14400.0
2013-07-17 12:20:00,21.25,21.25,21.23,21.23,14400.0,15.4748,15.4748,15.4603,15.4603,14400.0
2013-07-17 12:25:00,21.22,21.25,21.22,21.25,63200.0,15.453,15.4748,15.453,15.4748,63200.0
2013-07-17 12:30:00,21.24,21.26,21.24,21.25,38800.0,15.4676,15.4821,15.4676,15.4748,38800.0
2013-07-17 12:35:00,21.25,21.25,21.24,21.24,30000.0,15.4748,15.4748,15.4676,15.4676,30000.0
2013-07-17 12:40:00,21.24,21.27,21.24,21.26,46800.0,15.4676,15.4894,15.4676,15.4821,46800.0
2013-07-17 12:45:00,21.27,21.28,21.26,21.26,38400.0,15.4894,15.4967,15.4821,15.4821,38400.0
2013-07-17 12:50:00,21.26,21.27,21.26,21.27,11200.0,15.4821,15.4894,15.4821,15.4894,11200.0
2013-07-17 12:55:00,21.27,21.27,21.25,21.26,21200.0,15.4894,15.4894,15.4748,15.4821,21200.0
2013-07-17 13:00:00,21.26,21.27,21.26,21.26,16800.0,15.4821,15.4894,15.4821,15.4821,16800.0
2013-07-17 13:05:00,21.26,21.28,21.25,21.28,74800.0,15.4821,15.4967,15.4748,15.4967,74800.0
2013-07-17 13:10:00,21.28,21.29,21.28,21.29,32800.0,15.4967,15.504,15.4967,15.504,32800.0
2013-07-17 13:15:00,21.28,21.32,21.28,21.31,53200.0,15.4967,15.5258,15.4967,15.5185,53200.0
2013-07-17 13:20:00,21.31,21.32,21.31,21.31,20800.0,15.5185,15.5258,15.5185,15.5185,20800.0
2013-07-17 13:25:00,21.31,21.32,21.3,21.3,41200.0,15.5185,15.5258,15.5113,15.5113,41200.0
2013-07-17 13:30:00,21.3,21.3,21.28,21.29,44000.0,15.5113,15.5113,15.4967,15.504,44000.0
2013-07-17 13:35:00,21.29,21.29,21.27,21.27,111200.0,15.504,15.504,15.4894,15.4894,111200.0
2013-07-17 13:40:00,21.27,21.28,21.26,21.27,76800.0,15.4894,15.4967,15.4821,15.4894,76800.0
2013-07-17 13:45:00,21.27,21.28,21.25,21.28,65600.0,15.4894,15.4967,15.4748,15.4967,65600.0
2013-07-17 13:50:00,21.28,21.29,21.27,21.27,70400.0,15.4967,15.504,15.4894,15.4894,70400.0
2013-07-17 13:55:00,21.27,21.29,21.26,21.27,103600.0,15.4894,15.504,15.4821,15.4894,103600.0
2013-07-17 14:00:00,21.27,21.28,21.25,21.26,295200.0,15.4894,15.4967,15.4748,15.4821,295200.0
2013-07-17 14:05:00,21.26,21.29,21.26,21.29,25600.0,15.4821,15.504,15.4821,15.504,25600.0
2013-07-17 14:10:00,21.29,21.3,21.28,21.28,18400.0,15.504,15.5113,15.4967,15.4967,18400.0
2013-07-17 14:15:00,21.28,21.29,21.26,21.27,40800.0,15.4967,15.504,15.4821,15.4894,40800.0
2013-07-17 14:20:00,21.27,21.29,21.27,21.29,66800.0,15.4894,15.504,15.4894,15.504,66800.0
2013-07-17 14:25:00,21.29,21.29,21.27,21.27,82400.0,15.504,15.504,15.4894,15.4894,82400.0
2013-07-17 14:30:00,21.27,21.27,21.24,21.25,36400.0,15.4894,15.4894,15.4676,15.4748,36400.0
2013-07-17 14:35:00,21.25,21.25,21.25,21.25,9200.0,15.4748,15.4748,15.4748,15.4748,9200.0
2013-07-17 14:40:00,21.25,21.26,21.23,21.24,24400.0,15.4748,15.4821,15.4603,15.4676,24400.0
2013-07-17 14:45:00,21.24,21.24,21.22,21.23,32400.0,15.4676,15.4676,15.453,15.4603,32400.0
2013-07-17 14:50:00,21.23,21.24,21.23,21.24,28400.0,15.4603,15.4676,15.4603,15.4676,28400.0
2013-07-17 14:55:00,21.24,21.24,21.23,21.23,21600.0,15.4676,15.4676,15.4603,15.4603,21600.0
2013-07-17 15:00:00,21.23,21.24,21.22,21.24,41200.0,15.4603,15.4676,15.453,15.4676,41200.0
2013-07-17 15:05:00,21.23,21.24,21.23,21.23,22800.0,15.4603,15.4676,15.4603,15.4603,22800.0
2013-07-17 15:10:00,21.23,21.24,21.21,21.22,46400.0,15.4603,15.4676,15.4457,15.453,46400.0
2013-07-17 15:15:00,21.21,21.22,21.2,21.22,47600.0,15.4457,15.453,15.4384,15.453,47600.0
2013-07-17 15:20:00,21.22,21.23,21.21,21.22,47600.0,15.453,15.4603,15.4457,15.453,47600.0
2013-07-17 15:25:00,21.21,21.22,21.2,21.2,37600.0,15.4457,15.453,15.4384,15.4384,37600.0
2013-07-17 15:30:00,21.2,21.21,21.18,21.18,48000.0,15.4384,15.4457,15.4239,15.4239,48000.0
2013-07-17 15:35:00,21.18,21.21,21.18,21.2,55600.0,15.4239,15.4457,15.4239,15.4384,55600.0
2013-07-17 15:40:00,21.19,21.22,21.19,21.22,36800.0,15.4312,15.453,15.4312,15.453,36800.0
2013-07-17 15:45:00,21.21,21.22,21.2,21.21,151200.0,15.4457,15.453,15.4384,15.4457,151200.0
2013-07-17 15:50:00,21.2,21.22,21.2,21.21,179200.0,15.4384,15.453,15.4384,15.4457,179200.0
2013-07-17 15:55:00,21.21,21.21,21.2,21.2,447200.0,15.4457,15.4457,15.4384,15.4384,447200.0
2013-07-18 09:30:00,21.27,21.34,21.21,21.33,322400.0,15.4894,15.5404,15.4457,15.5331,322400.0
2013-07-18 09:35:00,21.32,21.33,21.3,21.32,50800.0,15.5258,15.5331,15.5113,15.5258,50800.0
2013-07-18 09:40:00,21.31,21.34,21.3,21.3,75600.0,15.5185,15.5404,15.5113,15.5113,75600.0
2013-07-18 09:45:00,21.31,21.34,21.3,21.32,95600.0,15.5185,15.5404,15.5113,15.5258,95600.0
2013-07-18 09:50:00,21.33,21.34,21.31,21.32,114800.0,15.5331,15.5404,15.5185,15.5258,114800.0
2013-07-18 09:55:00,21.33,21.36,21.31,21.34,126400.0,15.5331,15.555,15.5185,15.5404,126400.0
2013-07-18 10:00:00,21.35,21.37,21.33,21.35,60800.0,15.5477,15.5622,15.5331,15.5477,60800.0
2013-07-18 10:05:00,21.35,21.36,21.33,21.36,73200.0,15.5477,15.555,15.5331,15.555,73200.0
2013-07-18 10:10:00,21.36,21.4,21.36,21.38,42400.0,15.555,15.5841,15.555,15.5695,42400.0
2013-07-18 10:15:00,21.39,21.39,21.37,21.38,40000.0,15.5768,15.5768,15.5622,15.5695,40000.0
2013-07-18 10:20:00,21.37,21.39,21.36,21.38,33600.0,15.5622,15.5768,15.555,15.5695,33600.0
2013-07-18 10:25:00,21.38,21.4,21.38,21.38,58400.0,15.5695,15.5841,15.5695,15.5695,58400.0
2013-07-18 10:30:00,21.39,21.39,21.36,21.38,49200.0,15.5768,15.5768,15.555,15.5695,49200.0
2013-07-18 10:35:00,21.38,21.38,21.35,21.36,60800.0,15.5695,15.5695,15.5477,15.555,60800.0
2013-07-18 10:40:00,21.35,21.38,21.34,21.37,44800.0,15.5477,15.5695,15.5404,15.5622,44800.0
2013-07-18 10:45:00,21.37,21.39,21.36,21.39,32800.0,15.5622,15.5768,15.555,15.5768,32800.0
2013-07-18 10:50:00,21.39,21.4,21.36,21.36,28400.0,15.5768,15.5841,15.555,15.555,28400.0
2013-07-18 10:55:00,21.36,21.37,21.35,21.35,22000.0,15.555,15.5622,15.5477,15.5477,22000.0
2013-07-18 11:00:00,21.35,21.38,21.34,21.35,85200.0,15.5477,15.5695,15.5404,15.5477,85200.0
2013-07-18 11:05:00,21.35,21.36,21.34,21.35,167200.0,15.5477,15.555,15.5404,15.5477,167200.0
2013-07-18 11:10:00,21.35,21.38,21.35,21.36,28800.0,15.5477,15.5695,15.5477,15.555,28800.0
2013-07-18 11:15:00,21.36,21.36,21.34,21.34,75200.0,15.555,15.555,15.5404,15.5404,75200.0
2013-07-18 11:20:00,21.35,21.36,21.34,21.36,14000.0,15.5477,15.555,15.5404,15.555,14000.0
2013-07-18 11:25:00,21.36,21.38,21.35,21.35,33200.0,15.555,15.5695,15.5477,15.5477,33200.0
2013-07-18 11:30:00,21.35,21.36,21.35,21.36,31600.0,15.5477,15.555,15.5477,15.555,31600.0
2013-07-18 11:35:00,21.36,21.36,21.35,21.36,30800.0,15.555,15.555,15.5477,15.555,30800.0
2013-07-18 11:40:00,21.36,21.36,21.33,21.33,41600.0,15.555,15.555,15.5331,15.5331,41600.0
2013-07-18 11:45:00,21.33,21.36,21.33,21.36,20000.0,15.5331,15.555,15.5331,15.555,20000.0
2013-07-18 11:50:00,21.36,21.36,21.35,21.35,62800.0,15.555,15.555,15.5477,15.5477,62800.0
2013-07-18 11:55:00,21.35,21.36,21.35,21.35,27600.0,15.5477,15.555,15.5477,15.5477,27600.0
2013-07-18 12:00:00,21.35,21.36,21.35,21.35,22400.0,15.5477,15.555,15.5477,15.5477,22400.0
2013-07-18 12:05:00,21.35,21.38,21.35,21.35,64400.0,15.5477,15.5695,15.5477,15.5477,64400.0
2013-07-18 12:10:00,21.35,21.36,21.35,21.36,31600.0,15.5477,15.555,15.5477,15.555,31600.0
2013-07-18 12:15:00,21.36,21.36,21.35,21.36,31600.0,15.555,15.555,15.5477,15.555,31600.0
2013-07-18 12:20:00,21.36,21.37,21.35,21.36,40000.0,15.555,15.5622,15.5477,15.555,40000.0
2013-07-18 12:25:00,21.37,21.37,21.36,21.36,38400.0,15.5622,15.5622,15.555,15.555,38400.0
2013-07-18 12:30:00,21.36,21.38,21.36,21.37,25600.0,15.555,15.5695,15.555,15.5622,25600.0
2013-07-18 12:35:00,21.37,21.37,21.36,21.36,29600.0,15.5622,15.5622,15.555,15.555,29600.0
2013-07-18 12:40:00,21.36,21.38,21.34,21.34,29200.0,15.555,15.5695,15.5404,15.5404,29200.0
2013-07-18 12:45:00,21.35,21.36,21.34,21.35,52800.0,15.5477,15.555,15.5404,15.5477,52800.0
2013-07-18 12:50:00,21.34,21.35,21.33,21.33,38000.0,15.5404,15.5477,15.5331,15.5331,38000.0
2013-07-18 12:55:00,21.34,21.35,21.34,21.35,16400.0,15.5404,15.5477,15.5404,15.5477,16400.0
2013-07-18 13:00:00,21.35,21.35,21.33,21.34,62800.0,15.5477,15.5477,15.5331,15.5404,62800.0
2013-07-18 13:05:00,21.34,21.36,21.34,21.34,69200.0,15.5404,15.555,15.5404,15.5404,69200.0
2013-07-18 13:10:00,21.34,21.35,21.34,21.35,59600.0,15.5404,15.5477,15.5404,15.5477,59600.0
2013-07-18 13:15:00,21.34,21.36,21.34,21.34,42000.0,15.5404,15.555,15.5404,15.5404,42000.0
2013-07-18 13:20:00,21.34,21.34,21.32,21.34,40400.0,15.5404,15.5404,15.5258,15.5404,40400.0
2013-07-18 13:25:00,21.34,21.36,21.34,21.34,20000.0,15.5404,15.555,15.5404,15.5404,20000.0
2013-07-18 13:30:00,21.34,21.35,21.32,21.34,66000.0,15.5404,15.5477,15.5258,15.5404,66000.0
2013-07-18 13:35:00,21.34,21.36,21.33,21.35,36800.0,15.5404,15.555,15.5331,15.5477,36800.0
2013-07-18 13:40:00,21.35,21.36,21.35,21.36,31600.0,15.5477,15.555,15.5477,15.555,31600.0
2013-07-18 13:45:00,21.36,21.36,21.34,21.35,54000.0,15.555,15.555,15.5404,15.5477,54000.0
2013-07-18 13:50:00,21.35,21.36,21.34,21.35,37600.0,15.5477,15.555,15.5404,15.5477,37600.0
2013-07-18 13:55:00,21.35,21.36,21.34,21.36,55200.0,15.5477,15.555,15.5404,15.555,55200.0
2013-07-18 14:00:00,21.36,21.38,21.35,21.35,42000.0,15.555,15.5695,15.5477,15.5477,42000.0
2013-07-18 14:05:00,21.35,21.36,21.35,21.35,42400.0,15.5477,15.555,15.5477,15.5477,42400.0
2013-07-18 14:10:00,21.35,21.37,21.35,21.37,29200.0,15.5477,15.5622,15.5477,15.5622,29200.0
2013-07-18 14:15:00,21.37,21.39,21.37,21.38,28400.0,15.5622,15.5768,15.5622,15.5695,28400.0
2013-07-18 14:20:00,21.38,21.4,21.38,21.39,34800.0,15.5695,15.5841,15.5695,15.5768,34800.0
2013-07-18 14:25:00,21.39,21.4,21.39,21.4,18800.0,15.5768,15.5841,15.5768,15.5841,18800.0
2013-07-18 14:30:00,21.39,21.41,21.39,21.41,14000.0,15.5768,15.5914,15.5768,15.5914,14000.0
2013-07-18 14:35:00,21.41,21.41,21.4,21.41,37600.0,15.5914,15.5914,15.5841,15.5914,37600.0
2013-07-18 14:40:00,21.41,21.42,21.41,21.42,28000.0,15.5914,15.5986,15.5914,15.5986,28000.0
2013-07-18 14:45:00,21.42,21.42,21.4,21.4,36800.0,15.5986,15.5986,15.5841,15.5841,36800.0
2013-07-18 14:50:00,21.4,21.41,21.38,21.39,46800.0,15.5841,15.5914,15.5695,15.5768,46800.0
2013-07-18 14:55:00,21.39,21.41,21.39,21.4,21200.0,15.5768,15.5914,15.5768,15.5841,21200.0
2013-07-18 15:00:00,21.4,21.41,21.38,21.39,118400.0,15.5841,15.5914,15.5695,15.5768,118400.0
2013-07-18 15:05:00,21.39,21.4,21.39,21.4,44400.0,15.5768,15.5841,15.5768,15.5841,44400.0
2013-07-18 15:10:00,21.4,21.4,21.39,21.4,76800.0,15.5841,15.5841,15.5768,15.5841,76800.0
2013-07-18 15:15:00,21.4,21.4,21.38,21.4,399600.0,15.5841,15.5841,15.5695,15.5841,399600.0
2013-07-18 15:20:00,21.4,21.41,21.4,21.4,109600.0,15.5841,15.5914,15.5841,15.5841,109600.0
2013-07-18 15:25:00,21.39,21.41,21.39,21.4,64000.0,15.5768,15.5914,15.5768,15.5841,64000.0
2013-07-18 15:30:00,21.4,21.4,21.38,21.38,70400.0,15.5841,15.5841,15.5695,15.5695,70400.0
2013-07-18 15:35:00,21.38,21.39,21.36,21.36,132400.0,15.5695,15.5768,15.555,15.555,132400.0
2013-07-18 15:40:00,21.36,21.37,21.35,21.36,107200.0,15.555,15.5622,15.5477,15.555,107200.0
2013-07-18 15:45:00,21.36,21.39,21.35,21.39,216400.0,15.555,15.5768,15.5477,15.5768,216400.0
2013-07-18 15:50:00,21.39,21.39,21.37,21.37,200400.0,15.5768,15.5768,15.5622,15.5622,200400.0
2013-07-18 15:55:00,21.38,21.38,21.35,21.36,367200.0,15.5695,15.5695,15.5477,15.555,367200.0
2013-07-19 09:30:00,21.38,21.44,21.34,21.37,1046800.0,15.5695,15.6132,15.5404,15.5622,1046800.0
2013-07-19 09:35:00,21.37,21.41,21.33,21.34,35600.0,15.5622,15.5914,15.5331,15.5404,35600.0
2013-07-19 09:40:00,21.34,21.46,21.34,21.36,38400.0,15.5404,15.6278,15.5404,15.555,38400.0
2013-07-19 09:45:00,21.37,21.41,21.35,21.35,81600.0,15.5622,15.5914,15.5477,15.5477,81600.0
2013-07-19 09:50:00,21.35,21.39,21.34,21.36,91600.0,15.5477,15.5768,15.5404,15.555,91600.0
2013-07-19 09:55:00,21.36,21.4,21.32,21.33,52400.0,15.555,15.5841,15.5258,15.5331,52400.0
2013-07-19 10:00:00,21.32,21.39,21.32,21.33,63200.0,15.5258,15.5768,15.5258,15.5331,63200.0
2013-07-19 10:05:00,21.32,21.36,21.32,21.33,74400.0,15.5258,15.555,15.5258,15.5331,74400.0
2013-07-19 10:10:00,21.33,21.35,21.31,21.31,77200.0,15.5331,15.5477,15.5185,15.5185,77200.0
2013-07-19 10:15:00,21.31,21.31,21.27,21.27,74800.0,15.5185,15.5185,15.4894,15.4894,74800.0
2013-07-19 10:20:00,21.27,21.27,21.24,21.26,51200.0,15.4894,15.4894,15.4676,15.4821,51200.0
2013-07-19 10:25:00,21.26,21.3,21.26,21.3,46400.0,15.4821,15.5113,15.4821,15.5113,46400.0
2013-07-19 10:30:00,21.29,21.33,21.29,21.31,63600.0,15.504,15.5331,15.504,15.5185,63600.0
2013-07-19 10:35:00,21.31,21.31,21.29,21.29,54800.0,15.5185,15.5185,15.504,15.504,54800.0
2013-07-19 10:40:00,21.29,21.3,21.28,21.29,65600.0,15.504,15.5113,15.4967,15.504,65600.0
2013-07-19 10:45:00,21.29,21.31,21.28,21.29,53600.0,15.504,15.5185,15.4967,15.504,53600.0
2013-07-19 10:50:00,21.29,21.31,21.28,21.28,41200.0,15.504,15.5185,15.4967,15.4967,41200.0
2013-07-19 10:55:00,21.28,21.3,21.28,21.29,86000.0,15.4967,15.5113,15.4967,15.504,86000.0
2013-07-19 11:00:00,21.29,21.3,21.27,21.27,77200.0,15.504,15.5113,15.4894,15.4894,77200.0
2013-07-19 11:05:00,21.27,21.27,21.25,21.25,53200.0,15.4894,15.4894,15.4748,15.4748,53200.0
2013-07-19 11:10:00,21.25,21.29,21.25,21.29,67200.0,15.4748,15.504,15.4748,15.504,67200.0
2013-07-19 11:15:00,21.29,21.31,21.28,21.31,42800.0,15.504,15.5185,15.4967,15.5185,42800.0
2013-07-19 11:20:00,21.31,21.32,21.3,21.3,26400.0,15.5185,15.5258,15.5113,15.5113,26400.0
2013-07-19 11:25:00,21.3,21.3,21.28,21.29,67600.0,15.5113,15.5113,15.4967,15.504,67600.0
2013-07-19 11:30:00,21.29,21.3,21.28,21.29,82800.0,15.504,15.5113,15.4967,15.504,82800.0
2013-07-19 11:35:00,21.29,21.32,21.29,21.32,164000.0,15.504,15.5258,15.504,15.5258,164000.0
2013-07-19 11:40:00,21.32,21.32,21.31,21.32,51600.0,15.5258,15.5258,15.5185,15.5258,51600.0
2013-07-19 11:45:00,21.32,21.32,21.3,21.3,89200.0,15.5258,15.5258,15.5113,15.5113,89200.0
2013-07-19 11:50:00,21.3,21.3,21.28,21.28,44400.0,15.5113,15.5113,15.4967,15.4967,44400.0
2013-07-19 11:55:00,21.28,21.29,21.27,21.29,62400.0,15.4967,15.504,15.4894,15.504,62400.0
2013-07-19 12:00:00,21.29,21.29,21.28,21.29,73600.0,15.504,15.504,15.4967,15.504,73600.0
2013-07-19 12:05:00,21.29,21.29,21.27,21.27,28800.0,15.504,15.504,15.4894,15.4894,28800.0
2013-07-19 12:10:00,21.27,21.27,21.26,21.26,39600.0,15.4894,15.4894,15.4821,15.4821,39600.0
2013-07-19 12:15:00,21.27,21.28,21.26,21.27,28000.0,15.4894,15.4967,15.4821,15.4894,28000.0
2013-07-19 12:20:00,21.27,21.27,21.25,21.26,23200.0,15.4894,15.4894,15.4748,15.4821,23200.0
2013-07-19 12:25:00,21.26,21.27,21.25,21.25,54000.0,15.4821,15.4894,15.4748,15.4748,54000.0
2013-07-19 12:30:00,21.25,21.26,21.25,21.25,51200.0,15.4748,15.4821,15.4748,15.4748,51200.0
2013-07-19 12:35:00,21.25,21.27,21.25,21.27,26400.0,15.4748,15.4894,15.4748,15.4894,26400.0
2013-07-19 12:40:00,21.27,21.27,21.25,21.26,40800.0,15.4894,15.4894,15.4748,15.4821,40800.0
2013-07-19 12:45:00,21.26,21.27,21.25,21.26,32400.0,15.4821,15.4894,15.4748,15.4821,32400.0
2013-07-19 12:50:00,21.26,21.27,21.25,21.26,33600.0,15.4821,15.4894,15.4748,15.4821,33600.0
2013-07-19 12:55:00,21.26,21.27,21.26,21.27,25200.0,15.4821,15.4894,15.4821,15.4894,25200.0
2013-07-19 13:00:00,21.27,21.29,21.27,21.29,54400.0,15.4894,15.504,15.4894,15.504,54400.0
2013-07-19 13:05:00,21.29,21.3,21.29,21.29,31200.0,15.504,15.5113,15.504,15.504,31200.0
2013-07-19 13:10:00,21.29,21.3,21.29,21.3,26400.0,15.504,15.5113,15.504,15.5113,26400.0
2013-07-19 13:15:00,21.3,21.31,21.3,21.3,33600.0,15.5113,15.5185,15.5113,15.5113,33600.0
2013-07-19 13:20:00,21.3,21.31,21.3,21.3,31200.0,15.5113,15.5185,15.5113,15.5113,31200.0
2013-07-19 13:25:00,21.3,21.3,21.29,21.29,40400.0,15.5113,15.5113,15.504,15.504,40400.0
2013-07-19 13:30:00,21.29,21.29,21.29,21.29,25600.0,15.504,15.504,15.504,15.504,25600.0
2013-07-19 13:35:00,21.29,21.3,21.29,21.29,48800.0,15.504,15.5113,15.504,15.504,48800.0
2013-07-19 13:40:00,21.29,21.3,21.28,21.29,145200.0,15.504,15.5113,15.4967,15.504,145200.0
2013-07-19 13:45:00,21.29,21.3,21.29,21.3,52800.0,15.504,15.5113,15.504,15.5113,52800.0
2013-07-19 13:50:00,21.29,21.29,21.29,21.29,30800.0,15.504,15.504,15.504,15.504,30800.0
2013-07-19 13:55:00,21.29,21.29,21.28,21.28,32800.0,15.504,15.504,15.4967,15.4967,32800.0
2013-07-19 14:00:00,21.29,21.3,21.28,21.28,50000.0,15.504,15.5113,15.4967,15.4967,50000.0
2013-07-19 14:05:00,21.28,21.3,21.28,21.29,38800.0,15.4967,15.5113,15.4967,15.504,38800.0
2013-07-19 14:10:00,21.29,21.31,21.29,21.3,36400.0,15.504,15.5185,15.504,15.5113,36400.0
2013-07-19 14:15:00,21.3,21.31,21.29,21.3,52800.0,15.5113,15.5185,15.504,15.5113,52800.0
2013-07-19 14:20:00,21.3,21.3,21.29,21.3,38800.0,15.5113,15.5113,15.504,15.5113,38800.0
2013-07-19 14:25:00,21.29,21.29,21.28,21.28,34000.0,15.504,15.504,15.4967,15.4967,34000.0
2013-07-19 14:30:00,21.28,21.28,21.27,21.28,42400.0,15.4967,15.4967,15.4894,15.4967,42400.0
2013-07-19 14:35:00,21.28,21.29,21.28,21.28,55600.0,15.4967,15.504,15.4967,15.4967,55600.0
2013-07-19 14:40:00,21.28,21.28,21.27,21.28,44800.0,15.4967,15.4967,15.4894,15.4967,44800.0
2013-07-19 14:45:00,21.28,21.28,21.26,21.27,75600.0,15.4967,15.4967,15.4821,15.4894,75600.0
2013-07-19 14:50:00,21.27,21.27,21.25,21.25,92400.0,15.4894,15.4894,15.4748,15.4748,92400.0
2013-07-19 14:55:00,21.25,21.26,21.25,21.26,67200.0,15.4748,15.4821,15.4748,15.4821,67200.0
2013-07-19 15:00:00,21.26,21.27,21.25,21.26,111600.0,15.4821,15.4894,15.4748,15.4821,111600.0
2013-07-19 15:05:00,21.26,21.27,21.25,21.26,94000.0,15.4821,15.4894,15.4748,15.4821,94000.0
2013-07-19 15:10:00,21.26,21.26,21.23,21.24,109600.0,15.4821,15.4821,15.4603,15.4676,109600.0
2013-07-19 15:15:00,21.24,21.25,21.23,21.23,90000.0,15.4676,15.4748,15.4603,15.4603,90000.0
2013-07-19 15:20:00,21.23,21.25,21.22,21.25,92800.0,15.4603,15.4748,15.453,15.4748,92800.0
2013-07-19 15:25:00,21.25,21.25,21.23,21.23,121600.0,15.4748,15.4748,15.4603,15.4603,121600.0
2013-07-19 15:30:00,21.23,21.26,21.23,21.25,104000.0,15.4603,15.4821,15.4603,15.4748,104000.0
2013-07-19 15:35:00,21.25,21.25,21.23,21.23,105600.0,15.4748,15.4748,15.4603,15.4603,105600.0
2013-07-19 15:40:00,21.24,21.25,21.23,21.24,119600.0,15.4676,15.4748,15.4603,15.4676,119600.0
2013-07-19 15:45:00,21.24,21.24,21.22,21.23,137600.0,15.4676,15.4676,15.453,15.4603,137600.0
2013-07-19 15:50:00,21.23,21.25,21.23,21.24,210400.0,15.4603,15.4748,15.4603,15.4676,210400.0
2013-07-19 15:55:00,21.24,21.25,21.24,21.24,403200.0,15.4676,15.4748,15.4676,15.4676,403200.0
2013-07-22 09:30:00,21.25,21.32,21.22,21.27,100000.0,15.4748,15.5258,15.453,15.4894,100000.0
2013-07-22 09:35:00,21.3,21.34,21.28,21.34,25200.0,15.5113,15.5404,15.4967,15.5404,25200.0
2013-07-22 09:40:00,21.34,21.34,21.27,21.27,42400.0,15.5404,15.5404,15.4894,15.4894,42400.0
2013-07-22 09:45:00,21.27,21.32,21.27,21.31,44400.0,15.4894,15.5258,15.4894,15.5185,44400.0
2013-07-22 09:50:00,21.32,21.34,21.31,21.34,46000.0,15.5258,15.5404,15.5185,15.5404,46000.0
2013-07-22 09:55:00,21.33,21.33,21.26,21.28,37200.0,15.5331,15.5331,15.4821,15.4967,37200.0
2013-07-22 10:00:00,21.27,21.33,21.27,21.31,64000.0,15.4894,15.5331,15.4894,15.5185,64000.0
2013-07-22 10:05:00,21.31,21.32,21.3,21.32,48000.0,15.5185,15.5258,15.5113,15.5258,48000.0
2013-07-22 10:10:00,21.32,21.33,21.29,21.31,50400.0,15.5258,15.5331,15.504,15.5185,50400.0
2013-07-22 10:15:00,21.31,21.32,21.26,21.26,58800.0,15.5185,15.5258,15.4821,15.4821,58800.0
2013-07-22 10:20:00,21.27,21.28,21.25,21.27,40400.0,15.4894,15.4967,15.4748,15.4894,40400.0
2013-07-22 10:25:00,21.27,21.28,21.26,21.26,28800.0,15.4894,15.4967,15.4821,15.4821,28800.0
2013-07-22 10:30:00,21.27,21.27,21.23,21.24,38000.0,15.4894,15.4894,15.4603,15.4676,38000.0
2013-07-22 10:35:00,21.23,21.26,21.23,21.25,18000.0,15.4603,15.4821,15.4603,15.4748,18000.0
2013-07-22 10:40:00,21.26,21.27,21.25,21.27,24800.0,15.4821,15.4894,15.4748,15.4894,24800.0
2013-07-22 10:45:00,21.26,21.26,21.21,21.21,37600.0,15.4821,15.4821,15.4457,15.4457,37600.0
2013-07-22 10:50:00,21.22,21.22,21.2,21.21,47600.0,15.453,15.453,15.4384,15.4457,47600.0
2013-07-22 10:55:00,21.22,21.24,21.21,21.23,64800.0,15.453,15.4676,15.4457,15.4603,64800.0
2013-07-22 11:00:00,21.23,21.24,21.22,21.23,93200.0,15.4603,15.4676,15.453,15.4603,93200.0
2013-07-22 11:05:00,21.23,21.27,21.23,21.25,136400.0,15.4603,15.4894,15.4603,15.4748,136400.0
2013-07-22 11:10:00,21.25,21.3,21.25,21.29,126800.0,15.4748,15.5113,15.4748,15.504,126800.0
2013-07-22 11:15:00,21.28,21.29,21.27,21.27,111600.0,15.4967,15.504,15.4894,15.4894,111600.0
2013-07-22 11:20:00,21.27,21.27,21.25,21.25,43600.0,15.4894,15.4894,15.4748,15.4748,43600.0
2013-07-22 11:25:00,21.26,21.29,21.26,21.28,58400.0,15.4821,15.504,15.4821,15.4967,58400.0
2013-07-22 11:30:00,21.28,21.29,21.26,21.29,38400.0,15.4967,15.504,15.4821,15.504,38400.0
2013-07-22 11:35:00,21.29,21.31,21.29,21.3,55600.0,15.504,15.5185,15.504,15.5113,55600.0
2013-07-22 11:40:00,21.3,21.3,21.27,21.28,30400.0,15.5113,15.5113,15.4894,15.4967,30400.0
2013-07-22 11:45:00,21.28,21.28,21.26,21.27,41200.0,15.4967,15.4967,15.4821,15.4894,41200.0
2013-07-22 11:50:00,21.27,21.28,21.26,21.26,36800.0,15.4894,15.4967,15.4821,15.4821,36800.0
2013-07-22 11:55:00,21.26,21.28,21.26,21.26,72800.0,15.4821,15.4967,15.4821,15.4821,72800.0
2013-07-22 12:00:00,21.26,21.27,21.26,21.27,16400.0,15.4821,15.4894,15.4821,15.4894,16400.0
2013-07-22 12:05:00,21.27,21.27,21.25,21.25,88000.0,15.4894,15.4894,15.4748,15.4748,88000.0
2013-07-22 12:10:00,21.25,21.25,21.24,21.24,21200.0,15.4748,15.4748,15.4676,15.4676,21200.0
2013-07-22 12:15:00,21.24,21.24,21.23,21.24,29600.0,15.4676,15.4676,15.4603,15.4676,29600.0
2013-07-22 12:20:00,21.24,21.24,21.22,21.22,25200.0,15.4676,15.4676,15.453,15.453,25200.0
2013-07-22 12:25:00,21.22,21.24,21.22,21.23,43200.0,15.453,15.4676,15.453,15.4603,43200.0
2013-07-22 12:30:00,21.23,21.24,21.22,21.22,48000.0,15.4603,15.4676,15.453,15.453,48000.0
2013-07-22 12:35:00,21.23,21.24,21.22,21.24,92400.0,15.4603,15.4676,15.453,15.4676,92400.0
2013-07-22 12:40:00,21.24,21.25,21.23,21.25,26800.0,15.4676,15.4748,15.4603,15.4748,26800.0
2013-07-22 12:45:00,21.25,21.25,21.23,21.23,22000.0,15.4748,15.4748,15.4603,15.4603,22000.0
2013-07-22 12:50:00,21.22,21.23,21.22,21.22,42400.0,15.453,15.4603,15.453,15.453,42400.0
2013-07-22 12:55:00,21.23,21.23,21.2,21.2,30400.0,15.4603,15.4603,15.4384,15.4384,30400.0
2013-07-22 13:00:00,21.21,21.23,21.21,21.23,90800.0,15.4457,15.4603,15.4457,15.4603,90800.0
2013-07-22 13:05:00,21.22,21.25,21.22,21.23,26000.0,15.453,15.4748,15.453,15.4603,26000.0
2013-07-22 13:10:00,21.23,21.23,21.21,21.21,81600.0,15.4603,15.4603,15.4457,15.4457,81600.0
2013-07-22 13:15:00,21.21,21.22,21.2,21.2,55600.0,15.4457,15.453,15.4384,15.4384,55600.0
2013-07-22 13:20:00,21.2,21.23,21.2,21.22,42000.0,15.4384,15.4603,15.4384,15.453,42000.0
2013-07-22 13:25:00,21.22,21.22,21.2,21.21,48800.0,15.453,15.453,15.4384,15.4457,48800.0
2013-07-22 13:30:00,21.21,21.23,21.21,21.22,11200.0,15.4457,15.4603,15.4457,15.453,11200.0
2013-07-22 13:35:00,21.22,21.24,21.21,21.22,54800.0,15.453,15.4676,15.4457,15.453,54800.0
2013-07-22 13:40:00,21.22,21.23,21.22,21.23,12400.0,15.453,15.4603,15.453,15.4603,12400.0
2013-07-22 13:45:00,21.23,21.24,21.22,21.22,28000.0,15.4603,15.4676,15.453,15.453,28000.0
2013-07-22 13:50:00,21.22,21.23,21.21,21.22,36800.0,15.453,15.4603,15.4457,15.453,36800.0
2013-07-22 13:55:00,21.22,21.23,21.21,21.22,30800.0,15.453,15.4603,15.4457,15.453,30800.0
2013-07-22 14:00:00,21.22,21.23,21.21,21.21,15200.0,15.453,15.4603,15.4457,15.4457,15200.0
2013-07-22 14:05:00,21.22,21.23,21.22,21.23,12800.0,15.453,15.4603,15.453,15.4603,12800.0
2013-07-22 14:10:00,21.23,21.24,21.22,21.24,34000.0,15.4603,15.4676,15.453,15.4676,34000.0
2013-07-22 14:15:00,21.24,21.25,21.24,21.24,32400.0,15.4676,15.4748,15.4676,15.4676,32400.0
2013-07-22 14:20:00,21.24,21.24,21.23,21.23,34000.0,15.4676,15.4676,15.4603,15.4603,34000.0
2013-07-22 14:25:00,21.23,21.24,21.23,21.24,30800.0,15.4603,15.4676,15.4603,15.4676,30800.0
2013-07-22 14:30:00,21.24,21.24,21.23,21.23,76000.0,15.4676,15.4676,15.4603,15.4603,76000.0
2013-07-22 14:35:00,21.24,21.24,21.24,21.24,87600.0,15.4676,15.4676,15.4676,15.4676,87600.0
2013-07-22 14:40:00,21.24,21.26,21.24,21.25,72400.0,15.4676,15.4821,15.4676,15.4748,72400.0
2013-07-22 14:45:00,21.26,21.26,21.25,21.26,67600.0,15.4821,15.4821,15.4748,15.4821,67600.0
2013-07-22 14:50:00,21.26,21.27,21.25,21.26,55200.0,15.4821,15.4894,15.4748,15.4821,55200.0
2013-07-22 14:55:00,21.26,21.27,21.25,21.27,52800.0,15.4821,15.4894,15.4748,15.4894,52800.0
2013-07-22 15:00:00,21.27,21.27,21.25,21.25,40800.0,15.4894,15.4894,15.4748,15.4748,40800.0
2013-07-22 15:05:00,21.25,21.27,21.23,21.24,57600.0,15.4748,15.4894,15.4603,15.4676,57600.0
2013-07-22 15:10:00,21.24,21.25,21.23,21.24,30800.0,15.4676,15.4748,15.4603,15.4676,30800.0
2013-07-22 15:15:00,21.24,21.24,21.23,21.24,39200.0,15.4676,15.4676,15.4603,15.4676,39200.0
2013-07-22 15:20:00,21.25,21.25,21.23,21.23,27200.0,15.4748,15.4748,15.4603,15.4603,27200.0
2013-07-22 15:25:00,21.23,21.26,21.23,21.26,40800.0,15.4603,15.4821,15.4603,15.4821,40800.0
2013-07-22 15:30:00,21.25,21.25,21.24,21.25,57200.0,15.4748,15.4748,15.4676,15.4748,57200.0
2013-07-22 15:35:00,21.25,21.25,21.22,21.23,84800.0,15.4748,15.4748,15.453,15.4603,84800.0
2013-07-22 15:40:00,21.23,21.25,21.23,21.23,94400.0,15.4603,15.4748,15.4603,15.4603,94400.0
2013-07-22 15:45:00,21.23,21.23,21.2,21.2,112800.0,15.4603,15.4603,15.4384,15.4384,112800.0
2013-07-22 15:50:00,21.21,21.22,21.21,21.22,135200.0,15.4457,15.453,15.4457,15.453,135200.0
2013-07-22 15:55:00,21.22,21.23,21.21,21.22,384000.0,15.453,15.4603,15.4457,15.453,384000.0
2013-07-23 09:30:00,21.26,21.31,21.21,21.21,91600.0,15.4821,15.5185,15.4457,15.4457,91600.0
2013-07-23 09:35:00,21.23,21.24,21.19,21.19,32800.0,15.4603,15.4676,15.4312,15.4312,32800.0
2013-07-23 09:40:00,21.2,21.27,21.18,21.26,37200.0,15.4384,15.4894,15.4239,15.4821,37200.0
2013-07-23 09:45:00,21.28,21.31,21.27,21.29,27600.0,15.4967,15.5185,15.4894,15.504,27600.0
2013-07-23 09:50:00,21.28,21.28,21.26,21.27,18000.0,15.4967,15.4967,15.4821,15.4894,18000.0
2013-07-23 09:55:00,21.28,21.33,21.28,21.29,55600.0,15.4967,15.5331,15.4967,15.504,55600.0
2013-07-23 10:00:00,21.29,21.32,21.28,21.32,84400.0,15.504,15.5258,15.4967,15.5258,84400.0
2013-07-23 10:05:00,21.33,21.34,21.32,21.34,44800.0,15.5331,15.5404,15.5258,15.5404,44800.0
2013-07-23 10:10:00,21.33,21.35,21.31,21.31,40000.0,15.5331,15.5477,15.5185,15.5185,40000.0
2013-07-23 10:15:00,21.31,21.32,21.28,21.29,116800.0,15.5185,15.5258,15.4967,15.504,116800.0
2013-07-23 10:20:00,21.28,21.33,21.28,21.32,88400.0,15.4967,15.5331,15.4967,15.5258,88400.0
2013-07-23 10:25:00,21.32,21.33,21.31,21.31,54400.0,15.5258,15.5331,15.5185,15.5185,54400.0
2013-07-23 10:30:00,21.32,21.33,21.29,21.31,124800.0,15.5258,15.5331,15.504,15.5185,124800.0
2013-07-23 10:35:00,21.31,21.31,21.27,21.28,71600.0,15.5185,15.5185,15.4894,15.4967,71600.0
2013-07-23 10:40:00,21.28,21.3,21.27,21.29,107200.0,15.4967,15.5113,15.4894,15.504,107200.0
2013-07-23 10:45:00,21.29,21.31,21.28,21.29,104000.0,15.504,15.5185,15.4967,15.504,104000.0
2013-07-23 10:50:00,21.29,21.3,21.28,21.28,44800.0,15.504,15.5113,15.4967,15.4967,44800.0
2013-07-23 10:55:00,21.28,21.3,21.25,21.25,30400.0,15.4967,15.5113,15.4748,15.4748,30400.0
2013-07-23 11:00:00,21.25,21.26,21.24,21.25,32800.0,15.4748,15.4821,15.4676,15.4748,32800.0
2013-07-23 11:05:00,21.25,21.25,21.22,21.22,36400.0,15.4748,15.4748,15.453,15.453,36400.0
2013-07-23 11:10:00,21.22,21.25,21.22,21.24,39600.0,15.453,15.4748,15.453,15.4676,39600.0
2013-07-23 11:15:00,21.23,21.25,21.22,21.22,44400.0,15.4603,15.4748,15.453,15.453,44400.0
2013-07-23 11:20:00,21.22,21.23,21.21,21.22,74000.0,15.453,15.4603,15.4457,15.453,74000.0
2013-07-23 11:25:00,21.22,21.22,21.2,21.21,81600.0,15.453,15.453,15.4384,15.4457,81600.0
2013-07-23 11:30:00,21.21,21.22,21.18,21.18,45200.0,15.4457,15.453,15.4239,15.4239,45200.0
2013-07-23 11:35:00,21.18,21.19,21.17,21.18,19200.0,15.4239,15.4312,15.4166,15.4239,19200.0
2013-07-23 11:40:00,21.18,21.18,21.16,21.18,37600.0,15.4239,15.4239,15.4093,15.4239,37600.0
2013-07-23 11:45:00,21.18,21.19,21.17,21.19,30000.0,15.4239,15.4312,15.4166,15.4312,30000.0
2013-07-23 11:50:00,21.19,21.2,21.18,21.18,85600.0,15.4312,15.4384,15.4239,15.4239,85600.0
2013-07-23 11:55:00,21.18,21.19,21.17,21.18,46400.0,15.4239,15.4312,15.4166,15.4239,46400.0
2013-07-23 12:00:00,21.18,21.18,21.16,21.16,22400.0,15.4239,15.4239,15.4093,15.4093,22400.0
2013-07-23 12:05:00,21.16,21.19,21.16,21.18,60400.0,15.4093,15.4312,15.4093,15.4239,60400.0
2013-07-23 12:10:00,21.18,21.19,21.17,21.18,60400.0,15.4239,15.4312,15.4166,15.4239,60400.0
2013-07-23 12:15:00,21.17,21.2,21.17,21.18,74800.0,15.4166,15.4384,15.4166,15.4239,74800.0
2013-07-23 12:20:00,21.18,21.2,21.18,21.2,50400.0,15.4239,15.4384,15.4239,15.4384,50400.0
2013-07-23 12:25:00,21.2,21.22,21.2,21.21,50000.0,15.4384,15.453,15.4384,15.4457,50000.0
2013-07-23 12:30:00,21.21,21.22,21.2,21.21,67600.0,15.4457,15.453,15.4384,15.4457,67600.0
2013-07-23 12:35:00,21.21,21.24,21.21,21.24,40800.0,15.4457,15.4676,15.4457,15.4676,40800.0
2013-07-23 12:40:00,21.24,21.25,21.23,21.25,13200.0,15.4676,15.4748,15.4603,15.4748,13200.0
2013-07-23 12:45:00,21.25,21.25,21.23,21.24,153600.0,15.4748,15.4748,15.4603,15.4676,153600.0
2013-07-23 12:50:00,21.25,21.25,21.24,21.24,15200.0,15.4748,15.4748,15.4676,15.4676,15200.0
2013-07-23 12:55:00,21.24,21.24,21.23,21.23,22800.0,15.4676,15.4676,15.4603,15.4603,22800.0
2013-07-23 13:00:00,21.23,21.25,21.23,21.25,46000.0,15.4603,15.4748,15.4603,15.4748,46000.0
2013-07-23 13:05:00,21.25,21.26,21.25,21.26,27600.0,15.4748,15.4821,15.4748,15.4821,27600.0
2013-07-23 13:10:00,21.25,21.26,21.23,21.24,62800.0,15.4748,15.4821,15.4603,15.4676,62800.0
2013-07-23 13:15:00,21.24,21.25,21.23,21.24,40000.0,15.4676,15.4748,15.4603,15.4676,40000.0
2013-07-23 13:20:00,21.24,21.24,21.23,21.23,42000.0,15.4676,15.4676,15.4603,15.4603,42000.0
2013-07-23 13:25:00,21.22,21.23,21.22,21.22,40000.0,15.453,15.4603,15.453,15.453,40000.0
2013-07-23 13:30:00,21.22,21.23,21.22,21.23,38400.0,15.453,15.4603,15.453,15.4603,38400.0
2013-07-23 13:35:00,21.23,21.24,21.23,21.23,26400.0,15.4603,15.4676,15.4603,15.4603,26400.0
2013-07-23 13:40:00,21.23,21.24,21.23,21.24,37200.0,15.4603,15.4676,15.4603,15.4676,37200.0
2013-07-23 13:45:00,21.24,21.24,21.22,21.22,56800.0,15.4676,15.4676,15.453,15.453,56800.0
2013-07-23 13:50:00,21.22,21.24,21.22,21.22,89200.0,15.453,15.4676,15.453,15.453,89200.0
2013-07-23 13:55:00,21.22,21.22,21.2,21.2,32000.0,15.453,15.453,15.4384,15.4384,32000.0
2013-07-23 14:00:00,21.2,21.2,21.18,21.19,100400.0,15.4384,15.4384,15.4239,15.4312,100400.0
2013-07-23 14:05:00,21.19,21.19,21.18,21.18,48800.0,15.4312,15.4312,15.4239,15.4239,48800.0
2013-07-23 14:10:00,21.18,21.18,21.17,21.18,68800.0,15.4239,15.4239,15.4166,15.4239,68800.0
2013-07-23 14:15:00,21.18,21.2,21.17,21.2,126800.0,15.4239,15.4384,15.4166,15.4384,126800.0
2013-07-23 14:20:00,21.19,21.21,21.19,21.19,58000.0,15.4312,15.4457,15.4312,15.4312,58000.0
2013-07-23 14:25:00,21.19,21.2,21.18,21.2,114800.0,15.4312,15.4384,15.4239,15.4384,114800.0
2013-07-23 14:30:00,21.2,21.21,21.18,21.21,46000.0,15.4384,15.4457,15.4239,15.4457,46000.0
2013-07-23 14:35:00,21.21,21.21,21.2,21.21,40400.0,15.4457,15.4457,15.4384,15.4457,40400.0
2013-07-23 14:40:00,21.21,21.23,21.21,21.23,44000.0,15.4457,15.4603,15.4457,15.4603,44000.0
2013-07-23 14:45:00,21.23,21.24,21.21,21.21,89200.0,15.4603,15.4676,15.4457,15.4457,89200.0
2013-07-23 14:50:00,21.22,21.22,21.21,21.22,40400.0,15.453,15.453,15.4457,15.453,40400.0
2013-07-23 14:55:00,21.22,21.22,21.2,21.21,147200.0,15.453,15.453,15.4384,15.4457,147200.0
2013-07-23 15:00:00,21.21,21.22,21.2,21.22,56800.0,15.4457,15.453,15.4384,15.453,56800.0
2013-07-23 15:05:00,21.22,21.23,21.21,21.22,48000.0,15.453,15.4603,15.4457,15.453,48000.0
2013-07-23 15:10:00,21.22,21.23,21.2,21.21,56800.0,15.453,15.4603,15.4384,15.4457,56800.0
2013-07-23 15:15:00,21.21,21.22,21.21,21.22,69200.0,15.4457,15.453,15.4457,15.453,69200.0
2013-07-23 15:20:00,21.22,21.22,21.21,21.22,66000.0,15.453,15.453,15.4457,15.453,66000.0
2013-07-23 15:25:00,21.22,21.22,21.2,21.21,106400.0,15.453,15.453,15.4384,15.4457,106400.0
2013-07-23 15:30:00,21.21,21.22,21.2,21.21,69600.0,15.4457,15.453,15.4384,15.4457,69600.0
2013-07-23 15:35:00,21.21,21.22,21.2,21.2,75600.0,15.4457,15.453,15.4384,15.4384,75600.0
2013-07-23 15:40:00,21.2,21.2,21.18,21.18,129200.0,15.4384,15.4384,15.4239,15.4239,129200.0
2013-07-23 15:45:00,21.19,21.21,21.17,21.18,142400.0,15.4312,15.4457,15.4166,15.4239,142400.0
2013-07-23 15:50:00,21.18,21.2,21.18,21.18,174000.0,15.4239,15.4384,15.4239,15.4239,174000.0
2013-07-23 15:55:00,21.18,21.21,21.18,21.2,233200.0,15.4239,15.4457,15.4239,15.4384,233200.0
2013-07-24 09:30:00,21.19,21.21,21.08,21.12,142400.0,15.4312,15.4457,15.351,15.3802,142400.0
2013-07-24 09:35:00,21.11,21.12,21.02,21.03,75600.0,15.3729,15.3802,15.3074,15.3146,75600.0
2013-07-24 09:40:00,21.05,21.07,21.01,21.02,70400.0,15.3292,15.3438,15.3001,15.3074,70400.0
2013-07-24 09:45:00,21.02,21.02,20.96,21.0,180000.0,15.3074,15.3074,15.2637,15.2928,180000.0
2013-07-24 09:50:00,21.0,21.04,21.0,21.04,115200.0,15.2928,15.3219,15.2928,15.3219,115200.0
2013-07-24 09:55:00,21.04,21.05,21.02,21.02,68800.0,15.3219,15.3292,15.3074,15.3074,68800.0
2013-07-24 10:00:00,21.02,21.08,21.0,21.01,111600.0,15.3074,15.351,15.2928,15.3001,111600.0
2013-07-24 10:05:00,21.0,21.03,20.99,21.0,271600.0,15.2928,15.3146,15.2855,15.2928,271600.0
2013-07-24 10:10:00,21.0,21.04,20.98,21.04,229600.0,15.2928,15.3219,15.2782,15.3219,229600.0
2013-07-24 10:15:00,21.04,21.04,21.0,21.0,177200.0,15.3219,15.3219,15.2928,15.2928,177200.0
2013-07-24 10:20:00,21.0,21.0,20.98,20.99,66000.0,15.2928,15.2928,15.2782,15.2855,66000.0
2013-07-24 10:25:00,20.99,21.0,20.96,20.97,154400.0,15.2855,15.2928,15.2637,15.2709,154400.0
2013-07-24 10:30:00,20.97,21.02,20.96,21.0,123600.0,15.2709,15.3074,15.2637,15.2928,123600.0
2013-07-24 10:35:00,21.0,21.02,20.99,21.01,37200.0,15.2928,15.3074,15.2855,15.3001,37200.0
2013-07-24 10:40:00,21.01,21.02,20.99,21.02,44400.0,15.3001,15.3074,15.2855,15.3074,44400.0
2013-07-24 10:45:00,21.02,21.06,21.01,21.05,72400.0,15.3074,15.3365,15.3001,15.3292,72400.0
2013-07-24 10:50:00,21.06,21.06,21.03,21.06,78400.0,15.3365,15.3365,15.3146,15.3365,78400.0
2013-07-24 10:55:00,21.05,21.06,21.01,21.01,82800.0,15.3292,15.3365,15.3001,15.3001,82800.0
2013-07-24 11:00:00,21.02,21.04,21.01,21.04,70000.0,15.3074,15.3219,15.3001,15.3219,70000.0
2013-07-24 11:05:00,21.04,21.04,21.0,21.01,78400.0,15.3219,15.3219,15.2928,15.3001,78400.0
2013-07-24 11:10:00,21.0,21.02,21.0,21.01,53600.0,15.2928,15.3074,15.2928,15.3001,53600.0
2013-07-24 11:15:00,21.01,21.03,21.0,21.03,24400.0,15.3001,15.3146,15.2928,15.3146,24400.0
2013-07-24 11:20:00,21.03,21.05,21.03,21.04,37200.0,15.3146,15.3292,15.3146,15.3219,37200.0
2013-07-24 11:25:00,21.04,21.04,21.02,21.02,40000.0,15.3219,15.3219,15.3074,15.3074,40000.0
2013-07-24 11:30:00,21.02,21.05,21.02,21.04,40800.0,15.3074,15.3292,15.3074,15.3219,40800.0
2013-07-24 11:35:00,21.04,21.06,21.02,21.05,37200.0,15.3219,15.3365,15.3074,15.3292,37200.0
2013-07-24 11:40:00,21.05,21.06,21.05,21.05,16000.0,15.3292,15.3365,15.3292,15.3292,16000.0
2013-07-24 11:45:00,21.05,21.05,21.02,21.02,86000.0,15.3292,15.3292,15.3074,15.3074,86000.0
2013-07-24 11:50:00,21.02,21.02,20.99,21.0,76800.0,15.3074,15.3074,15.2855,15.2928,76800.0
2013-07-24 11:55:00,21.0,21.01,20.99,21.0,26000.0,15.2928,15.3001,15.2855,15.2928,26000.0
2013-07-24 12:00:00,21.0,21.0,20.99,21.0,14000.0,15.2928,15.2928,15.2855,15.2928,14000.0
2013-07-24 12:05:00,21.0,21.01,20.99,20.99,58400.0,15.2928,15.3001,15.2855,15.2855,58400.0
2013-07-24 12:10:00,20.99,21.0,20.96,20.96,116800.0,15.2855,15.2928,15.2637,15.2637,116800.0
2013-07-24 12:15:00,20.96,20.97,20.96,20.97,28800.0,15.2637,15.2709,15.2637,15.2709,28800.0
2013-07-24 12:20:00,20.97,20.98,20.95,20.97,88000.0,15.2709,15.2782,15.2564,15.2709,88000.0
2013-07-24 12:25:00,20.96,20.99,20.96,20.99,28400.0,15.2637,15.2855,15.2637,15.2855,28400.0
2013-07-24 12:30:00,20.99,20.99,20.97,20.97,76800.0,15.2855,15.2855,15.2709,15.2709,76800.0
2013-07-24 12:35:00,20.97,21.0,20.96,20.98,51200.0,15.2709,15.2928,15.2637,15.2782,51200.0
2013-07-24 12:40:00,20.98,20.99,20.97,20.99,108800.0,15.2782,15.2855,15.2709,15.2855,108800.0
2013-07-24 12:45:00,20.99,20.99,20.99,20.99,21600.0,15.2855,15.2855,15.2855,15.2855,21600.0
2013-07-24 12:50:00,20.99,21.0,20.97,20.98,59600.0,15.2855,15.2928,15.2709,15.2782,59600.0
2013-07-24 12:55:00,20.98,20.98,20.97,20.97,32000.0,15.2782,15.2782,15.2709,15.2709,32000.0
2013-07-24 13:00:00,20.97,21.0,20.97,20.98,26400.0,15.2709,15.2928,15.2709,15.2782,26400.0
2013-07-24 13:05:00,20.98,20.98,20.96,20.97,178800.0,15.2782,15.2782,15.2637,15.2709,178800.0
2013-07-24 13:10:00,20.97,20.97,20.96,20.96,18400.0,15.2709,15.2709,15.2637,15.2637,18400.0
2013-07-24 13:15:00,20.96,20.96,20.93,20.96,82800.0,15.2637,15.2637,15.2418,15.2637,82800.0
2013-07-24 13:20:00,20.97,20.97,20.95,20.95,182000.0,15.2709,15.2709,15.2564,15.2564,182000.0
2013-07-24 13:25:00,20.96,20.99,20.95,20.95,476400.0,15.2637,15.2855,15.2564,15.2564,476400.0
2013-07-24 13:30:00,20.95,20.96,20.94,20.95,32000.0,15.2564,15.2637,15.2491,15.2564,32000.0
2013-07-24 13:35:00,20.95,20.95,20.92,20.93,56000.0,15.2564,15.2564,15.2345,15.2418,56000.0
2013-07-24 13:40:00,20.93,20.94,20.92,20.93,39600.0,15.2418,15.2491,15.2345,15.2418,39600.0
2013-07-24 13:45:00,20.93,20.96,20.93,20.94,144800.0,15.2418,15.2637,15.2418,15.2491,144800.0
2013-07-24 13:50:00,20.94,20.96,20.94,20.94,53200.0,15.2491,15.2637,15.2491,15.2491,53200.0
2013-07-24 13:55:00,20.94,20.94,20.92,20.94,114000.0,15.2491,15.2491,15.2345,15.2491,114000.0
2013-07-24 14:00:00,20.95,20.98,20.95,20.95,49600.0,15.2564,15.2782,15.2564,15.2564,49600.0
2013-07-24 14:05:00,20.96,20.97,20.95,20.97,108400.0,15.2637,15.2709,15.2564,15.2709,108400.0
2013-07-24 14:10:00,20.97,20.98,20.96,20.97,177200.0,15.2709,15.2782,15.2637,15.2709,177200.0
2013-07-24 14:15:00,20.97,20.99,20.97,20.97,59200.0,15.2709,15.2855,15.2709,15.2709,59200.0
2013-07-24 14:20:00,20.97,20.97,20.95,20.96,27600.0,15.2709,15.2709,15.2564,15.2637,27600.0
2013-07-24 14:25:00,20.96,20.97,20.95,20.96,58800.0,15.2637,15.2709,15.2564,15.2637,58800.0
2013-07-24 14:30:00,20.96,20.97,20.95,20.95,35200.0,15.2637,15.2709,15.2564,15.2564,35200.0
2013-07-24 14:35:00,20.95,20.96,20.94,20.95,70400.0,15.2564,15.2637,15.2491,15.2564,70400.0
2013-07-24 14:40:00,20.95,20.95,20.94,20.95,64800.0,15.2564,15.2564,15.2491,15.2564,64800.0
2013-07-24 14:45:00,20.95,20.97,20.95,20.96,55600.0,15.2564,15.2709,15.2564,15.2637,55600.0
2013-07-24 14:50:00,20.96,20.97,20.95,20.95,83600.0,15.2637,15.2709,15.2564,15.2564,83600.0
2013-07-24 14:55:00,20.95,20.96,20.93,20.94,97600.0,15.2564,15.2637,15.2418,15.2491,97600.0
2013-07-24 15:00:00,20.95,20.95,20.92,20.92,58400.0,15.2564,15.2564,15.2345,15.2345,58400.0
2013-07-24 15:05:00,20.92,20.93,20.91,20.92,87200.0,15.2345,15.2418,15.2272,15.2345,87200.0
2013-07-24 15:10:00,20.92,20.96,20.91,20.93,502800.0,15.2345,15.2637,15.2272,15.2418,502800.0
2013-07-24 15:15:00,20.93,20.95,20.93,20.95,37600.0,15.2418,15.2564,15.2418,15.2564,37600.0
2013-07-24 15:20:00,20.94,20.97,20.94,20.96,118400.0,15.2491,15.2709,15.2491,15.2637,118400.0
2013-07-24 15:25:00,20.96,20.96,20.94,20.95,58800.0,15.2637,15.2637,15.2491,15.2564,58800.0
2013-07-24 15:30:00,20.95,20.95,20.93,20.93,53600.0,15.2564,15.2564,15.2418,15.2418,53600.0
2013-07-24 15:35:00,20.94,20.95,20.94,20.95,86400.0,15.2491,15.2564,15.2491,15.2564,86400.0
2013-07-24 15:40:00,20.95,20.96,20.93,20.93,148000.0,15.2564,15.2637,15.2418,15.2418,148000.0
2013-07-24 15:45:00,20.93,20.95,20.92,20.93,252400.0,15.2418,15.2564,15.2345,15.2418,252400.0
2013-07-24 15:50:00,20.93,20.94,20.92,20.92,206400.0,15.2418,15.2491,15.2345,15.2345,206400.0
2013-07-24 15:55:00,20.92,20.95,20.92,20.94,544400.0,15.2345,15.2564,15.2345,15.2491,544400.0
2013-07-25 09:30:00,20.9,20.94,20.9,20.92,113600.0,15.22,15.2491,15.22,15.2345,113600.0
2013-07-25 09:35:00,20.93,20.97,20.91,20.97,101600.0,15.2418,15.2709,15.2272,15.2709,101600.0
2013-07-25 09:40:00,20.97,21.03,20.96,21.02,47200.0,15.2709,15.3146,15.2637,15.3074,47200.0
2013-07-25 09:45:00,21.03,21.03,20.97,20.98,63600.0,15.3146,15.3146,15.2709,15.2782,63600.0
2013-07-25 09:50:00,20.99,21.0,20.95,20.97,106800.0,15.2855,15.2928,15.2564,15.2709,106800.0
2013-07-25 09:55:00,20.97,21.0,20.93,20.94,58800.0,15.2709,15.2928,15.2418,15.2491,58800.0
2013-07-25 10:00:00,20.93,21.01,20.93,21.0,49200.0,15.2418,15.3001,15.2418,15.2928,49200.0
2013-07-25 10:05:00,21.01,21.03,20.99,21.01,63200.0,15.3001,15.3146,15.2855,15.3001,63200.0
2013-07-25 10:10:00,21.02,21.04,21.0,21.04,37200.0,15.3074,15.3219,15.2928,15.3219,37200.0
2013-07-25 10:15:00,21.04,21.06,21.03,21.03,39200.0,15.3219,15.3365,15.3146,15.3146,39200.0
2013-07-25 10:20:00,21.03,21.05,21.02,21.05,80800.0,15.3146,15.3292,15.3074,15.3292,80800.0
2013-07-25 10:25:00,21.06,21.06,21.0,21.0,61600.0,15.3365,15.3365,15.2928,15.2928,61600.0
2013-07-25 10:30:00,21.0,21.0,20.99,21.0,18400.0,15.2928,15.2928,15.2855,15.2928,18400.0
2013-07-25 10:35:00,21.01,21.02,21.0,21.02,36400.0,15.3001,15.3074,15.2928,15.3074,36400.0
2013-07-25 10:40:00,21.01,21.02,21.0,21.01,28000.0,15.3001,15.3074,15.2928,15.3001,28000.0
2013-07-25 10:45:00,21.02,21.02,20.99,21.0,21200.0,15.3074,15.3074,15.2855,15.2928,21200.0
2013-07-25 10:50:00,21.0,21.02,20.99,21.01,32000.0,15.2928,15.3074,15.2855,15.3001,32000.0
2013-07-25 10:55:00,21.0,21.02,21.0,21.02,16800.0,15.2928,15.3074,15.2928,15.3074,16800.0
2013-07-25 11:00:00,21.01,21.01,20.98,20.98,24000.0,15.3001,15.3001,15.2782,15.2782,24000.0
2013-07-25 11:05:00,20.98,20.99,20.97,20.97,24800.0,15.2782,15.2855,15.2709,15.2709,24800.0
2013-07-25 11:10:00,20.96,20.97,20.93,20.93,35600.0,15.2637,15.2709,15.2418,15.2418,35600.0
2013-07-25 11:15:00,20.93,20.93,20.92,20.92,28000.0,15.2418,15.2418,15.2345,15.2345,28000.0
2013-07-25 11:20:00,20.91,20.92,20.9,20.91,34400.0,15.2272,15.2345,15.22,15.2272,34400.0
2013-07-25 11:25:00,20.92,20.93,20.9,20.91,32000.0,15.2345,15.2418,15.22,15.2272,32000.0
2013-07-25 11:30:00,20.91,20.93,20.9,20.91,33200.0,15.2272,15.2418,15.22,15.2272,33200.0
2013-07-25 11:35:00,20.92,20.92,20.91,20.92,54000.0,15.2345,15.2345,15.2272,15.2345,54000.0
2013-07-25 11:40:00,20.92,20.93,20.91,20.92,41200.0,15.2345,15.2418,15.2272,15.2345,41200.0
2013-07-25 11:45:00,20.92,20.92,20.9,20.92,47600.0,15.2345,15.2345,15.22,15.2345,47600.0
2013-07-25 11:50:00,20.92,20.93,20.91,20.93,36000.0,15.2345,15.2418,15.2272,15.2418,36000.0
2013-07-25 11:55:00,20.94,20.94,20.91,20.92,32000.0,15.2491,15.2491,15.2272,15.2345,32000.0
2013-07-25 12:00:00,20.92,20.93,20.91,20.92,130400.0,15.2345,15.2418,15.2272,15.2345,130400.0
2013-07-25 12:05:00,20.93,20.93,20.91,20.92,150400.0,15.2418,15.2418,15.2272,15.2345,150400.0
2013-07-25 12:10:00,20.92,20.94,20.91,20.93,46800.0,15.2345,15.2491,15.2272,15.2418,46800.0
2013-07-25 12:15:00,20.93,20.94,20.93,20.93,78800.0,15.2418,15.2491,15.2418,15.2418,78800.0
2013-07-25 12:20:00,20.94,20.94,20.93,20.93,56800.0,15.2491,15.2491,15.2418,15.2418,56800.0
2013-07-25 12:25:00,20.93,20.94,20.92,20.92,50000.0,15.2418,15.2491,15.2345,15.2345,50000.0
2013-07-25 12:30:00,20.93,20.94,20.91,20.91,59600.0,15.2418,15.2491,15.2272,15.2272,59600.0
2013-07-25 12:35:00,20.91,20.95,20.91,20.94,42000.0,15.2272,15.2564,15.2272,15.2491,42000.0
2013-07-25 12:40:00,20.95,20.98,20.95,20.98,34000.0,15.2564,15.2782,15.2564,15.2782,34000.0
2013-07-25 12:45:00,20.98,20.99,20.98,20.98,38400.0,15.2782,15.2855,15.2782,15.2782,38400.0
2013-07-25 12:50:00,20.98,20.99,20.97,20.99,83200.0,15.2782,15.2855,15.2709,15.2855,83200.0
2013-07-25 12:55:00,20.99,20.99,20.98,20.98,48000.0,15.2855,15.2855,15.2782,15.2782,48000.0
2013-07-25 13:00:00,20.98,20.99,20.98,20.98,58800.0,15.2782,15.2855,15.2782,15.2782,58800.0
2013-07-25 13:05:00,20.98,20.99,20.97,20.98,49200.0,15.2782,15.2855,15.2709,15.2782,49200.0
2013-07-25 13:10:00,20.98,20.98,20.97,20.98,14400.0,15.2782,15.2782,15.2709,15.2782,14400.0
2013-07-25 13:15:00,20.98,20.98,20.97,20.97,10000.0,15.2782,15.2782,15.2709,15.2709,10000.0
2013-07-25 13:20:00,20.98,20.99,20.97,20.98,87200.0,15.2782,15.2855,15.2709,15.2782,87200.0
2013-07-25 13:25:00,20.98,20.99,20.97,20.98,26800.0,15.2782,15.2855,15.2709,15.2782,26800.0
2013-07-25 13:30:00,20.98,20.99,20.98,20.99,50000.0,15.2782,15.2855,15.2782,15.2855,50000.0
2013-07-25 13:35:00,20.98,20.99,20.97,20.99,76000.0,15.2782,15.2855,15.2709,15.2855,76000.0
2013-07-25 13:40:00,20.99,20.99,20.97,20.97,43600.0,15.2855,15.2855,15.2709,15.2709,43600.0
2013-07-25 13:45:00,20.97,21.0,20.97,21.0,25600.0,15.2709,15.2928,15.2709,15.2928,25600.0
2013-07-25 13:50:00,21.0,21.0,21.0,21.0,22000.0,15.2928,15.2928,15.2928,15.2928,22000.0
2013-07-25 13:55:00,21.01,21.01,21.0,21.0,34800.0,15.3001,15.3001,15.2928,15.2928,34800.0
2013-07-25 14:00:00,21.0,21.01,21.0,21.0,36800.0,15.2928,15.3001,15.2928,15.2928,36800.0
2013-07-25 14:05:00,21.0,21.01,20.99,21.01,79600.0,15.2928,15.3001,15.2855,15.3001,79600.0
2013-07-25 14:10:00,21.0,21.01,20.99,20.99,37200.0,15.2928,15.3001,15.2855,15.2855,37200.0
2013-07-25 14:15:00,20.99,21.0,20.98,20.99,61600.0,15.2855,15.2928,15.2782,15.2855,61600.0
2013-07-25 14:20:00,20.99,21.0,20.99,20.99,32000.0,15.2855,15.2928,15.2855,15.2855,32000.0
2013-07-25 14:25:00,20.98,20.99,20.97,20.97,37600.0,15.2782,15.2855,15.2709,15.2709,37600.0
2013-07-25 14:30:00,20.97,20.99,20.97,20.98,33600.0,15.2709,15.2855,15.2709,15.2782,33600.0
2013-07-25 14:35:00,20.98,20.99,20.95,20.95,40000.0,15.2782,15.2855,15.2564,15.2564,40000.0
2013-07-25 14:40:00,20.95,20.95,20.93,20.93,74000.0,15.2564,15.2564,15.2418,15.2418,74000.0
2013-07-25 14:45:00,20.93,20.95,20.92,20.94,42800.0,15.2418,15.2564,15.2345,15.2491,42800.0
2013-07-25 14:50:00,20.94,20.95,20.93,20.95,71200.0,15.2491,15.2564,15.2418,15.2564,71200.0
2013-07-25 14:55:00,20.94,20.94,20.91,20.92,80400.0,15.2491,15.2491,15.2272,15.2345,80400.0
2013-07-25 15:00:00,20.92,20.93,20.91,20.92,24400.0,15.2345,15.2418,15.2272,15.2345,24400.0
2013-07-25 15:05:00,20.92,20.94,20.91,20.93,75200.0,15.2345,15.2491,15.2272,15.2418,75200.0
2013-07-25 15:10:00,20.94,20.96,20.93,20.95,32400.0,15.2491,15.2637,15.2418,15.2564,32400.0
2013-07-25 15:15:00,20.95,20.96,20.94,20.95,36800.0,15.2564,15.2637,15.2491,15.2564,36800.0
2013-07-25 15:20:00,20.95,20.98,20.93,20.98,67600.0,15.2564,15.2782,15.2418,15.2782,67600.0
2013-07-25 15:25:00,20.98,21.01,20.97,20.97,88400.0,15.2782,15.3001,15.2709,15.2709,88400.0
2013-07-25 15:30:00,20.97,21.01,20.97,20.98,67600.0,15.2709,15.3001,15.2709,15.2782,67600.0
2013-07-25 15:35:00,20.97,21.01,20.97,20.99,122400.0,15.2709,15.3001,15.2709,15.2855,122400.0
2013-07-25 15:40:00,20.98,21.0,20.98,20.99,132400.0,15.2782,15.2928,15.2782,15.2855,132400.0
2013-07-25 15:45:00,20.99,20.99,20.97,20.99,194400.0,15.2855,15.2855,15.2709,15.2855,194400.0
2013-07-25 15:50:00,20.99,21.0,20.97,21.0,209600.0,15.2855,15.2928,15.2709,15.2928,209600.0
2013-07-25 15:55:00,21.0,21.03,20.98,21.02,778000.0,15.2928,15.3146,15.2782,15.3074,778000.0
2013-07-26 09:30:00,20.93,20.94,20.81,20.85,129600.0,15.2418,15.2491,15.1544,15.1836,129600.0
2013-07-26 09:35:00,20.85,20.9,20.83,20.85,42000.0,15.1836,15.22,15.169,15.1836,42000.0
2013-07-26 09:40:00,20.85,20.92,20.83,20.92,69200.0,15.1836,15.2345,15.169,15.2345,69200.0
2013-07-26 09:45:00,20.91,20.94,20.89,20.9,47200.0,15.2272,15.2491,15.2127,15.22,47200.0
2013-07-26 09:50:00,20.89,20.91,20.87,20.87,25600.0,15.2127,15.2272,15.1981,15.1981,25600.0
2013-07-26 09:55:00,20.87,20.92,20.87,20.91,61600.0,15.1981,15.2345,15.1981,15.2272,61600.0
2013-07-26 10:00:00,20.91,20.98,20.91,20.95,160400.0,15.2272,15.2782,15.2272,15.2564,160400.0
2013-07-26 10:05:00,20.95,20.96,20.92,20.92,55200.0,15.2564,15.2637,15.2345,15.2345,55200.0
2013-07-26 10:10:00,20.92,20.92,20.9,20.91,56400.0,15.2345,15.2345,15.22,15.2272,56400.0
2013-07-26 10:15:00,20.91,20.91,20.88,20.9,39600.0,15.2272,15.2272,15.2054,15.22,39600.0
2013-07-26 10:20:00,20.89,20.9,20.88,20.9,38400.0,15.2127,15.22,15.2054,15.22,38400.0
2013-07-26 10:25:00,20.9,20.9,20.84,20.85,53200.0,15.22,15.22,15.1763,15.1836,53200.0
2013-07-26 10:30:00,20.85,20.87,20.85,20.86,61600.0,15.1836,15.1981,15.1836,15.1908,61600.0
2013-07-26 10:35:00,20.85,20.86,20.83,20.84,51600.0,15.1836,15.1908,15.169,15.1763,51600.0
2013-07-26 10:40:00,20.84,20.86,20.84,20.84,40800.0,15.1763,15.1908,15.1763,15.1763,40800.0
2013-07-26 10:45:00,20.84,20.84,20.75,20.77,186400.0,15.1763,15.1763,15.1107,15.1253,186400.0
2013-07-26 10:50:00,20.77,20.8,20.77,20.79,56800.0,15.1253,15.1471,15.1253,15.1399,56800.0
2013-07-26 10:55:00,20.78,20.78,20.75,20.77,43600.0,15.1326,15.1326,15.1107,15.1253,43600.0
2013-07-26 11:00:00,20.76,20.77,20.76,20.77,48400.0,15.118,15.1253,15.118,15.1253,48400.0
2013-07-26 11:05:00,20.77,20.79,20.77,20.78,41200.0,15.1253,15.1399,15.1253,15.1326,41200.0
2013-07-26 11:10:00,20.78,20.79,20.77,20.77,24400.0,15.1326,15.1399,15.1253,15.1253,24400.0
2013-07-26 11:15:00,20.77,20.78,20.76,20.77,48000.0,15.1253,15.1326,15.118,15.1253,48000.0
2013-07-26 11:20:00,20.77,20.77,20.75,20.76,35200.0,15.1253,15.1253,15.1107,15.118,35200.0
2013-07-26 11:25:00,20.76,20.77,20.74,20.75,55600.0,15.118,15.1253,15.1034,15.1107,55600.0
2013-07-26 11:30:00,20.75,20.79,20.75,20.78,129600.0,15.1107,15.1399,15.1107,15.1326,129600.0
2013-07-26 11:35:00,20.78,20.8,20.78,20.8,64000.0,15.1326,15.1471,15.1326,15.1471,64000.0
2013-07-26 11:40:00,20.81,20.84,20.8,20.82,83200.0,15.1544,15.1763,15.1471,15.1617,83200.0
2013-07-26 11:45:00,20.82,20.83,20.82,20.82,80400.0,15.1617,15.169,15.1617,15.1617,80400.0
2013-07-26 11:50:00,20.82,20.85,20.82,20.83,64400.0,15.1617,15.1836,15.1617,15.169,64400.0
2013-07-26 11:55:00,20.83,20.85,20.83,20.85,46400.0,15.169,15.1836,15.169,15.1836,46400.0
2013-07-26 12:00:00,20.85,20.86,20.84,20.84,39200.0,15.1836,15.1908,15.1763,15.1763,39200.0
2013-07-26 12:05:00,20.84,20.85,20.84,20.84,67200.0,15.1763,15.1836,15.1763,15.1763,67200.0
2013-07-26 12:10:00,20.85,20.87,20.84,20.85,99200.0,15.1836,15.1981,15.1763,15.1836,99200.0
2013-07-26 12:15:00,20.85,20.86,20.84,20.85,57600.0,15.1836,15.1908,15.1763,15.1836,57600.0
2013-07-26 12:20:00,20.85,20.85,20.83,20.83,46000.0,15.1836,15.1836,15.169,15.169,46000.0
2013-07-26 12:25:00,20.83,20.84,20.83,20.84,56400.0,15.169,15.1763,15.169,15.1763,56400.0
2013-07-26 12:30:00,20.84,20.85,20.82,20.85,138000.0,15.1763,15.1836,15.1617,15.1836,138000.0
2013-07-26 12:35:00,20.84,20.86,20.84,20.85,28400.0,15.1763,15.1908,15.1763,15.1836,28400.0
2013-07-26 12:40:00,20.86,20.87,20.86,20.86,36400.0,15.1908,15.1981,15.1908,15.1908,36400.0
2013-07-26 12:45:00,20.86,20.87,20.86,20.86,87600.0,15.1908,15.1981,15.1908,15.1908,87600.0
2013-07-26 12:50:00,20.86,20.88,20.86,20.86,34000.0,15.1908,15.2054,15.1908,15.1908,34000.0
2013-07-26 12:55:00,20.86,20.86,20.84,20.85,39600.0,15.1908,15.1908,15.1763,15.1836,39600.0
2013-07-26 13:00:00,20.85,20.85,20.84,20.85,50000.0,15.1836,15.1836,15.1763,15.1836,50000.0
2013-07-26 13:05:00,20.85,20.85,20.84,20.85,55600.0,15.1836,15.1836,15.1763,15.1836,55600.0
2013-07-26 13:10:00,20.85,20.85,20.84,20.85,84000.0,15.1836,15.1836,15.1763,15.1836,84000.0
2013-07-26 13:15:00,20.85,20.88,20.85,20.88,34400.0,15.1836,15.2054,15.1836,15.2054,34400.0
2013-07-26 13:20:00,20.89,20.92,20.88,20.91,53600.0,15.2127,15.2345,15.2054,15.2272,53600.0
2013-07-26 13:25:00,20.91,20.94,20.91,20.92,61600.0,15.2272,15.2491,15.2272,15.2345,61600.0
2013-07-26 13:30:00,20.92,20.93,20.9,20.9,74000.0,15.2345,15.2418,15.22,15.22,74000.0
2013-07-26 13:35:00,20.9,20.91,20.9,20.9,27600.0,15.22,15.2272,15.22,15.22,27600.0
2013-07-26 13:40:00,20.9,20.92,20.9,20.92,29200.0,15.22,15.2345,15.22,15.2345,29200.0
2013-07-26 13:45:00,20.92,20.93,20.92,20.92,45600.0,15.2345,15.2418,15.2345,15.2345,45600.0
2013-07-26 13:50:00,20.92,20.93,20.91,20.92,81200.0,15.2345,15.2418,15.2272,15.2345,81200.0
2013-07-26 13:55:00,20.92,20.92,20.86,20.87,205600.0,15.2345,15.2345,15.1908,15.1981,205600.0
2013-07-26 14:00:00,20.88,20.88,20.85,20.85,69200.0,15.2054,15.2054,15.1836,15.1836,69200.0
2013-07-26 14:05:00,20.85,20.88,20.85,20.87,31200.0,15.1836,15.2054,15.1836,15.1981,31200.0
2013-07-26 14:10:00,20.87,20.91,20.87,20.89,44000.0,15.1981,15.2272,15.1981,15.2127,44000.0
2013-07-26 14:15:00,20.89,20.89,20.87,20.88,62400.0,15.2127,15.2127,15.1981,15.2054,62400.0
2013-07-26 14:20:00,20.87,20.87,20.86,20.86,31200.0,15.1981,15.1981,15.1908,15.1908,31200.0
2013-07-26 14:25:00,20.86,20.86,20.84,20.86,71200.0,15.1908,15.1908,15.1763,15.1908,71200.0
2013-07-26 14:30:00,20.86,20.87,20.85,20.87,27200.0,15.1908,15.1981,15.1836,15.1981,27200.0
2013-07-26 14:35:00,20.86,20.87,20.86,20.86,35200.0,15.1908,15.1981,15.1908,15.1908,35200.0
2013-07-26 14:40:00,20.86,20.88,20.86,20.88,34400.0,15.1908,15.2054,15.1908,15.2054,34400.0
2013-07-26 14:45:00,20.88,20.9,20.88,20.88,52400.0,15.2054,15.22,15.2054,15.2054,52400.0
2013-07-26 14:50:00,20.88,20.91,20.88,20.9,36400.0,15.2054,15.2272,15.2054,15.22,36400.0
2013-07-26 14:55:00,20.9,20.9,20.88,20.88,36800.0,15.22,15.22,15.2054,15.2054,36800.0
2013-07-26 15:00:00,20.88,20.9,20.88,20.9,73600.0,15.2054,15.22,15.2054,15.22,73600.0
2013-07-26 15:05:00,20.9,20.93,20.9,20.93,62000.0,15.22,15.2418,15.22,15.2418,62000.0
2013-07-26 15:10:00,20.93,20.95,20.91,20.91,79200.0,15.2418,15.2564,15.2272,15.2272,79200.0
2013-07-26 15:15:00,20.91,20.93,20.9,20.93,42800.0,15.2272,15.2418,15.22,15.2418,42800.0
2013-07-26 15:20:00,20.92,20.96,20.92,20.95,71200.0,15.2345,15.2637,15.2345,15.2564,71200.0
2013-07-26 15:25:00,20.95,20.95,20.93,20.95,47200.0,15.2564,15.2564,15.2418,15.2564,47200.0
2013-07-26 15:30:00,20.94,20.95,20.93,20.94,73600.0,15.2491,15.2564,15.2418,15.2491,73600.0
2013-07-26 15:35:00,20.94,20.96,20.94,20.94,39600.0,15.2491,15.2637,15.2491,15.2491,39600.0
2013-07-26 15:40:00,20.94,20.96,20.93,20.94,136800.0,15.2491,15.2637,15.2418,15.2491,136800.0
2013-07-26 15:45:00,20.95,20.98,20.94,20.98,99200.0,15.2564,15.2782,15.2491,15.2782,99200.0
2013-07-26 15:50:00,20.98,20.99,20.96,20.98,159600.0,15.2782,15.2855,15.2637,15.2782,159600.0
2013-07-26 15:55:00,20.98,21.0,20.98,20.99,326000.0,15.2782,15.2928,15.2782,15.2855,326000.0
2013-07-29 09:30:00,21.03,21.12,21.01,21.11,341600.0,15.3146,15.3802,15.3001,15.3729,341600.0
2013-07-29 09:35:00,21.11,21.16,21.09,21.14,172000.0,15.3729,15.4093,15.3583,15.3947,172000.0
2013-07-29 09:40:00,21.14,21.22,21.14,21.2,135600.0,15.3947,15.453,15.3947,15.4384,135600.0
2013-07-29 09:45:00,21.2,21.2,21.16,21.18,201200.0,15.4384,15.4384,15.4093,15.4239,201200.0
2013-07-29 09:50:00,21.18,21.18,21.15,21.15,304000.0,15.4239,15.4239,15.402,15.402,304000.0
2013-07-29 09:55:00,21.15,21.18,21.15,21.17,144400.0,15.402,15.4239,15.402,15.4166,144400.0
2013-07-29 10:00:00,21.17,21.18,21.14,21.15,174400.0,15.4166,15.4239,15.3947,15.402,174400.0
2013-07-29 10:05:00,21.15,21.18,21.15,21.17,302400.0,15.402,15.4239,15.402,15.4166,302400.0
2013-07-29 10:10:00,21.17,21.2,21.16,21.19,160000.0,15.4166,15.4384,15.4093,15.4312,160000.0
2013-07-29 10:15:00,21.19,21.24,21.16,21.22,357600.0,15.4312,15.4676,15.4093,15.453,357600.0
2013-07-29 10:20:00,21.22,21.31,21.22,21.28,518800.0,15.453,15.5185,15.453,15.4967,518800.0
2013-07-29 10:25:00,21.28,21.29,21.22,21.27,442400.0,15.4967,15.504,15.453,15.4894,442400.0
2013-07-29 10:30:00,21.26,21.26,21.23,21.26,181200.0,15.4821,15.4821,15.4603,15.4821,181200.0
2013-07-29 10:35:00,21.26,21.27,21.23,21.25,117200.0,15.4821,15.4894,15.4603,15.4748,117200.0
2013-07-29 10:40:00,21.25,21.28,21.24,21.27,136800.0,15.4748,15.4967,15.4676,15.4894,136800.0
2013-07-29 10:45:00,21.27,21.27,21.21,21.22,77600.0,15.4894,15.4894,15.4457,15.453,77600.0
2013-07-29 10:50:00,21.22,21.27,21.22,21.26,100800.0,15.453,15.4894,15.453,15.4821,100800.0
2013-07-29 10:55:00,21.26,21.32,21.26,21.31,207600.0,15.4821,15.5258,15.4821,15.5185,207600.0
2013-07-29 11:00:00,21.31,21.34,21.31,21.34,278000.0,15.5185,15.5404,15.5185,15.5404,278000.0
2013-07-29 11:05:00,21.34,21.35,21.29,21.31,178800.0,15.5404,15.5477,15.504,15.5185,178800.0
2013-07-29 11:10:00,21.31,21.34,21.31,21.32,280400.0,15.5185,15.5404,15.5185,15.5258,280400.0
2013-07-29 11:15:00,21.32,21.32,21.25,21.26,139200.0,15.5258,15.5258,15.4748,15.4821,139200.0
2013-07-29 11:20:00,21.26,21.26,21.23,21.24,67600.0,15.4821,15.4821,15.4603,15.4676,67600.0
2013-07-29 11:25:00,21.25,21.26,21.24,21.24,77600.0,15.4748,15.4821,15.4676,15.4676,77600.0
2013-07-29 11:30:00,21.24,21.3,21.23,21.28,211600.0,15.4676,15.5113,15.4603,15.4967,211600.0
2013-07-29 11:35:00,21.27,21.28,21.23,21.24,53600.0,15.4894,15.4967,15.4603,15.4676,53600.0
2013-07-29 11:40:00,21.24,21.3,21.23,21.27,160400.0,15.4676,15.5113,15.4603,15.4894,160400.0
2013-07-29 11:45:00,21.27,21.28,21.26,21.28,38800.0,15.4894,15.4967,15.4821,15.4967,38800.0
2013-07-29 11:50:00,21.28,21.32,21.28,21.31,74800.0,15.4967,15.5258,15.4967,15.5185,74800.0
2013-07-29 11:55:00,21.3,21.33,21.3,21.32,133200.0,15.5113,15.5331,15.5113,15.5258,133200.0
2013-07-29 12:00:00,21.32,21.33,21.31,21.31,62800.0,15.5258,15.5331,15.5185,15.5185,62800.0
2013-07-29 12:05:00,21.31,21.32,21.31,21.31,50000.0,15.5185,15.5258,15.5185,15.5185,50000.0
2013-07-29 12:10:00,21.31,21.34,21.3,21.33,146000.0,15.5185,15.5404,15.5113,15.5331,146000.0
2013-07-29 12:15:00,21.33,21.33,21.31,21.32,48800.0,15.5331,15.5331,15.5185,15.5258,48800.0
2013-07-29 12:20:00,21.32,21.33,21.32,21.33,38800.0,15.5258,15.5331,15.5258,15.5331,38800.0
2013-07-29 12:25:00,21.33,21.36,21.33,21.35,90400.0,15.5331,15.555,15.5331,15.5477,90400.0
2013-07-29 12:30:00,21.35,21.36,21.33,21.36,110800.0,15.5477,15.555,15.5331,15.555,110800.0
2013-07-29 12:35:00,21.36,21.38,21.34,21.36,128400.0,15.555,15.5695,15.5404,15.555,128400.0
2013-07-29 12:40:00,21.36,21.39,21.36,21.39,55200.0,15.555,15.5768,15.555,15.5768,55200.0
2013-07-29 12:45:00,21.39,21.41,21.39,21.4,58800.0,15.5768,15.5914,15.5768,15.5841,58800.0
2013-07-29 12:50:00,21.4,21.42,21.38,21.38,103200.0,15.5841,15.5986,15.5695,15.5695,103200.0
2013-07-29 12:55:00,21.38,21.38,21.36,21.36,25200.0,15.5695,15.5695,15.555,15.555,25200.0
2013-07-29 13:00:00,21.36,21.38,21.36,21.36,31600.0,15.555,15.5695,15.555,15.555,31600.0
2013-07-29 13:05:00,21.36,21.38,21.35,21.35,73600.0,15.555,15.5695,15.5477,15.5477,73600.0
2013-07-29 13:10:00,21.35,21.38,21.35,21.38,68400.0,15.5477,15.5695,15.5477,15.5695,68400.0
2013-07-29 13:15:00,21.38,21.38,21.36,21.38,63600.0,15.5695,15.5695,15.555,15.5695,63600.0
2013-07-29 13:20:00,21.38,21.39,21.38,21.38,38400.0,15.5695,15.5768,15.5695,15.5695,38400.0
2013-07-29 13:25:00,21.38,21.39,21.36,21.36,58800.0,15.5695,15.5768,15.555,15.555,58800.0
2013-07-29 13:30:00,21.37,21.38,21.37,21.37,42800.0,15.5622,15.5695,15.5622,15.5622,42800.0
2013-07-29 13:35:00,21.37,21.37,21.36,21.36,93200.0,15.5622,15.5622,15.555,15.555,93200.0
2013-07-29 13:40:00,21.36,21.36,21.33,21.33,44800.0,15.555,15.555,15.5331,15.5331,44800.0
2013-07-29 13:45:00,21.32,21.32,21.31,21.31,86800.0,15.5258,15.5258,15.5185,15.5185,86800.0
2013-07-29 13:50:00,21.31,21.31,21.29,21.3,34000.0,15.5185,15.5185,15.504,15.5113,34000.0
2013-07-29 13:55:00,21.3,21.3,21.27,21.27,86400.0,15.5113,15.5113,15.4894,15.4894,86400.0
2013-07-29 14:00:00,21.27,21.31,21.27,21.3,48000.0,15.4894,15.5185,15.4894,15.5113,48000.0
2013-07-29 14:05:00,21.3,21.3,21.28,21.29,62800.0,15.5113,15.5113,15.4967,15.504,62800.0
2013-07-29 14:10:00,21.29,21.29,21.27,21.27,82400.0,15.504,15.504,15.4894,15.4894,82400.0
2013-07-29 14:15:00,21.27,21.28,21.24,21.24,183200.0,15.4894,15.4967,15.4676,15.4676,183200.0
2013-07-29 14:20:00,21.24,21.25,21.24,21.25,66400.0,15.4676,15.4748,15.4676,15.4748,66400.0
2013-07-29 14:25:00,21.25,21.26,21.24,21.25,142800.0,15.4748,15.4821,15.4676,15.4748,142800.0
2013-07-29 14:30:00,21.25,21.29,21.25,21.28,122800.0,15.4748,15.504,15.4748,15.4967,122800.0
2013-07-29 14:35:00,21.27,21.28,21.25,21.27,50000.0,15.4894,15.4967,15.4748,15.4894,50000.0
2013-07-29 14:40:00,21.27,21.27,21.25,21.25,76800.0,15.4894,15.4894,15.4748,15.4748,76800.0
2013-07-29 14:45:00,21.25,21.25,21.23,21.25,50800.0,15.4748,15.4748,15.4603,15.4748,50800.0
2013-07-29 14:50:00,21.25,21.25,21.23,21.23,74400.0,15.4748,15.4748,15.4603,15.4603,74400.0
2013-07-29 14:55:00,21.24,21.25,21.23,21.24,47200.0,15.4676,15.4748,15.4603,15.4676,47200.0
2013-07-29 15:00:00,21.25,21.25,21.2,21.2,42800.0,15.4748,15.4748,15.4384,15.4384,42800.0
2013-07-29 15:05:00,21.2,21.21,21.18,21.19,85600.0,15.4384,15.4457,15.4239,15.4312,85600.0
2013-07-29 15:10:00,21.18,21.2,21.17,21.17,96800.0,15.4239,15.4384,15.4166,15.4166,96800.0
2013-07-29 15:15:00,21.18,21.19,21.17,21.18,194800.0,15.4239,15.4312,15.4166,15.4239,194800.0
2013-07-29 15:20:00,21.18,21.2,21.18,21.19,87200.0,15.4239,15.4384,15.4239,15.4312,87200.0
2013-07-29 15:25:00,21.19,21.2,21.19,21.2,112000.0,15.4312,15.4384,15.4312,15.4384,112000.0
2013-07-29 15:30:00,21.2,21.21,21.19,21.2,134400.0,15.4384,15.4457,15.4312,15.4384,134400.0
2013-07-29 15:35:00,21.2,21.2,21.19,21.19,94000.0,15.4384,15.4384,15.4312,15.4312,94000.0
2013-07-29 15:40:00,21.19,21.2,21.18,21.18,183600.0,15.4312,15.4384,15.4239,15.4239,183600.0
2013-07-29 15:45:00,21.18,21.22,21.17,21.21,273200.0,15.4239,15.453,15.4166,15.4457,273200.0
2013-07-29 15:50:00,21.21,21.21,21.17,21.18,264400.0,15.4457,15.4457,15.4166,15.4239,264400.0
2013-07-29 15:55:00,21.18,21.2,21.16,21.2,526400.0,15.4239,15.4384,15.4093,15.4384,526400.0
2013-07-30 09:30:00,21.34,21.91,21.34,21.47,173200.0,15.5404,15.9555,15.5404,15.6351,173200.0
2013-07-30 09:35:00,21.47,21.47,21.25,21.34,152000.0,15.6351,15.6351,15.4748,15.5404,152000.0
2013-07-30 09:40:00,21.34,21.37,21.32,21.37,108400.0,15.5404,15.5622,15.5258,15.5622,108400.0
2013-07-30 09:45:00,21.36,21.45,21.35,21.45,194400.0,15.555,15.6205,15.5477,15.6205,194400.0
2013-07-30 09:50:00,21.45,21.5,21.42,21.48,250000.0,15.6205,15.6569,15.5986,15.6423,250000.0
2013-07-30 09:55:00,21.48,21.49,21.45,21.46,82400.0,15.6423,15.6496,15.6205,15.6278,82400.0
2013-07-30 10:00:00,21.47,21.57,21.46,21.51,236400.0,15.6351,15.7079,15.6278,15.6642,236400.0
2013-07-30 10:05:00,21.51,21.54,21.5,21.52,82000.0,15.6642,15.686,15.6569,15.6715,82000.0
2013-07-30 10:10:00,21.52,21.52,21.45,21.47,62000.0,15.6715,15.6715,15.6205,15.6351,62000.0
2013-07-30 10:15:00,21.48,21.51,21.47,21.51,74000.0,15.6423,15.6642,15.6351,15.6642,74000.0
2013-07-30 10:20:00,21.51,21.52,21.5,21.52,75600.0,15.6642,15.6715,15.6569,15.6715,75600.0
2013-07-30 10:25:00,21.51,21.52,21.49,21.51,59200.0,15.6642,15.6715,15.6496,15.6642,59200.0
2013-07-30 10:30:00,21.51,21.52,21.48,21.5,127200.0,15.6642,15.6715,15.6423,15.6569,127200.0
2013-07-30 10:35:00,21.5,21.5,21.47,21.49,44400.0,15.6569,15.6569,15.6351,15.6496,44400.0
2013-07-30 10:40:00,21.49,21.56,21.49,21.53,137600.0,15.6496,15.7006,15.6496,15.6788,137600.0
2013-07-30 10:45:00,21.53,21.54,21.5,21.5,73600.0,15.6788,15.686,15.6569,15.6569,73600.0
2013-07-30 10:50:00,21.5,21.52,21.48,21.48,39200.0,15.6569,15.6715,15.6423,15.6423,39200.0
2013-07-30 10:55:00,21.48,21.49,21.42,21.45,64400.0,15.6423,15.6496,15.5986,15.6205,64400.0
2013-07-30 11:00:00,21.45,21.45,21.42,21.42,52400.0,15.6205,15.6205,15.5986,15.5986,52400.0
2013-07-30 11:05:00,21.43,21.43,21.42,21.43,97200.0,15.6059,15.6059,15.5986,15.6059,97200.0
2013-07-30 11:10:00,21.43,21.47,21.43,21.46,73200.0,15.6059,15.6351,15.6059,15.6278,73200.0
2013-07-30 11:15:00,21.46,21.48,21.45,21.47,46400.0,15.6278,15.6423,15.6205,15.6351,46400.0
2013-07-30 11:20:00,21.47,21.48,21.46,21.47,46800.0,15.6351,15.6423,15.6278,15.6351,46800.0
2013-07-30 11:25:00,21.47,21.47,21.45,21.46,56800.0,15.6351,15.6351,15.6205,15.6278,56800.0
2013-07-30 11:30:00,21.46,21.47,21.46,21.46,41600.0,15.6278,15.6351,15.6278,15.6278,41600.0
2013-07-30 11:35:00,21.46,21.46,21.44,21.45,51600.0,15.6278,15.6278,15.6132,15.6205,51600.0
2013-07-30 11:40:00,21.45,21.45,21.41,21.42,67200.0,15.6205,15.6205,15.5914,15.5986,67200.0
2013-07-30 11:45:00,21.42,21.44,21.42,21.43,92400.0,15.5986,15.6132,15.5986,15.6059,92400.0
2013-07-30 11:50:00,21.43,21.43,21.41,21.42,62000.0,15.6059,15.6059,15.5914,15.5986,62000.0
2013-07-30 11:55:00,21.42,21.42,21.39,21.4,67600.0,15.5986,15.5986,15.5768,15.5841,67600.0
2013-07-30 12:00:00,21.4,21.4,21.37,21.37,66800.0,15.5841,15.5841,15.5622,15.5622,66800.0
2013-07-30 12:05:00,21.36,21.39,21.36,21.39,57600.0,15.555,15.5768,15.555,15.5768,57600.0
2013-07-30 12:10:00,21.39,21.41,21.37,21.39,54000.0,15.5768,15.5914,15.5622,15.5768,54000.0
2013-07-30 12:15:00,21.39,21.42,21.39,21.41,52400.0,15.5768,15.5986,15.5768,15.5914,52400.0
2013-07-30 12:20:00,21.41,21.44,21.41,21.43,39200.0,15.5914,15.6132,15.5914,15.6059,39200.0
2013-07-30 12:25:00,21.43,21.46,21.43,21.46,72400.0,15.6059,15.6278,15.6059,15.6278,72400.0
2013-07-30 12:30:00,21.46,21.5,21.46,21.49,189200.0,15.6278,15.6569,15.6278,15.6496,189200.0
2013-07-30 12:35:00,21.49,21.5,21.48,21.49,77600.0,15.6496,15.6569,15.6423,15.6496,77600.0
2013-07-30 12:40:00,21.49,21.51,21.48,21.49,109200.0,15.6496,15.6642,15.6423,15.6496,109200.0
2013-07-30 12:45:00,21.49,21.5,21.48,21.49,47600.0,15.6496,15.6569,15.6423,15.6496,47600.0
2013-07-30 12:50:00,21.48,21.49,21.47,21.48,38800.0,15.6423,15.6496,15.6351,15.6423,38800.0
2013-07-30 12:55:00,21.48,21.48,21.45,21.46,30400.0,15.6423,15.6423,15.6205,15.6278,30400.0
2013-07-30 13:00:00,21.46,21.48,21.45,21.47,60400.0,15.6278,15.6423,15.6205,15.6351,60400.0
2013-07-30 13:05:00,21.47,21.5,21.47,21.5,84800.0,15.6351,15.6569,15.6351,15.6569,84800.0
2013-07-30 13:10:00,21.5,21.53,21.5,21.52,78000.0,15.6569,15.6788,15.6569,15.6715,78000.0
2013-07-30 13:15:00,21.52,21.53,21.5,21.52,282000.0,15.6715,15.6788,15.6569,15.6715,282000.0
2013-07-30 13:20:00,21.52,21.53,21.51,21.52,79200.0,15.6715,15.6788,15.6642,15.6715,79200.0
2013-07-30 13:25:00,21.52,21.53,21.52,21.53,118400.0,15.6715,15.6788,15.6715,15.6788,118400.0
2013-07-30 13:30:00,21.52,21.53,21.52,21.53,166400.0,15.6715,15.6788,15.6715,15.6788,166400.0
2013-07-30 13:35:00,21.53,21.57,21.51,21.57,199200.0,15.6788,15.7079,15.6642,15.7079,199200.0
2013-07-30 13:40:00,21.56,21.56,21.53,21.54,59600.0,15.7006,15.7006,15.6788,15.686,59600.0
2013-07-30 13:45:00,21.54,21.56,21.53,21.56,77200.0,15.686,15.7006,15.6788,15.7006,77200.0
2013-07-30 13:50:00,21.56,21.57,21.55,21.57,58800.0,15.7006,15.7079,15.6933,15.7079,58800.0
2013-07-30 13:55:00,21.57,21.59,21.57,21.58,54800.0,15.7079,15.7224,15.7079,15.7152,54800.0
2013-07-30 14:00:00,21.58,21.59,21.57,21.58,72800.0,15.7152,15.7224,15.7079,15.7152,72800.0
2013-07-30 14:05:00,21.58,21.58,21.57,21.58,132800.0,15.7152,15.7152,15.7079,15.7152,132800.0
2013-07-30 14:10:00,21.58,21.6,21.57,21.58,214800.0,15.7152,15.7297,15.7079,15.7152,214800.0
2013-07-30 14:15:00,21.58,21.58,21.57,21.58,111600.0,15.7152,15.7152,15.7079,15.7152,111600.0
2013-07-30 14:20:00,21.58,21.59,21.57,21.58,57600.0,15.7152,15.7224,15.7079,15.7152,57600.0
2013-07-30 14:25:00,21.58,21.6,21.57,21.59,90800.0,15.7152,15.7297,15.7079,15.7224,90800.0
2013-07-30 14:30:00,21.6,21.61,21.59,21.61,78800.0,15.7297,15.737,15.7224,15.737,78800.0
2013-07-30 14:35:00,21.61,21.61,21.59,21.6,94400.0,15.737,15.737,15.7224,15.7297,94400.0
2013-07-30 14:40:00,21.6,21.61,21.59,21.6,51200.0,15.7297,15.737,15.7224,15.7297,51200.0
2013-07-30 14:45:00,21.6,21.6,21.59,21.59,58400.0,15.7297,15.7297,15.7224,15.7224,58400.0
2013-07-30 14:50:00,21.59,21.6,21.53,21.6,196000.0,15.7224,15.7297,15.6788,15.7297,196000.0
2013-07-30 14:55:00,21.6,21.6,21.57,21.59,191200.0,15.7297,15.7297,15.7079,15.7224,191200.0
2013-07-30 15:00:00,21.58,21.6,21.54,21.59,220000.0,15.7152,15.7297,15.686,15.7224,220000.0
2013-07-30 15:05:00,21.58,21.6,21.55,21.59,166400.0,15.7152,15.7297,15.6933,15.7224,166400.0
2013-07-30 15:10:00,21.59,21.61,21.58,21.6,128800.0,15.7224,15.737,15.7152,15.7297,128800.0
2013-07-30 15:15:00,21.6,21.6,21.58,21.58,66800.0,15.7297,15.7297,15.7152,15.7152,66800.0
2013-07-30 15:20:00,21.58,21.61,21.58,21.6,116400.0,15.7152,15.737,15.7152,15.7297,116400.0
2013-07-30 15:25:00,21.6,21.6,21.58,21.6,67200.0,15.7297,15.7297,15.7152,15.7297,67200.0
2013-07-30 15:30:00,21.6,21.6,21.58,21.6,98400.0,15.7297,15.7297,15.7152,15.7297,98400.0
2013-07-30 15:35:00,21.6,21.61,21.58,21.61,155200.0,15.7297,15.737,15.7152,15.737,155200.0
2013-07-30 15:40:00,21.6,21.62,21.6,21.61,201200.0,15.7297,15.7443,15.7297,15.737,201200.0
2013-07-30 15:45:00,21.61,21.61,21.6,21.61,264800.0,15.737,15.737,15.7297,15.737,264800.0
2013-07-30 15:50:00,21.61,21.62,21.59,21.62,370800.0,15.737,15.7443,15.7224,15.7443,370800.0
2013-07-30 15:55:00,21.61,21.64,21.61,21.62,726800.0,15.737,15.7589,15.737,15.7443,726800.0
2013-07-31 09:30:00,21.53,21.72,21.5,21.51,411600.0,15.6788,15.8171,15.6569,15.6642,411600.0
2013-07-31 09:35:00,21.51,21.57,21.46,21.55,237600.0,15.6642,15.7079,15.6278,15.6933,237600.0
2013-07-31 09:40:00,21.56,21.56,21.52,21.52,151200.0,15.7006,15.7006,15.6715,15.6715,151200.0
2013-07-31 09:45:00,21.52,21.57,21.5,21.56,143200.0,15.6715,15.7079,15.6569,15.7006,143200.0
2013-07-31 09:50:00,21.55,21.55,21.48,21.48,114800.0,15.6933,15.6933,15.6423,15.6423,114800.0
2013-07-31 09:55:00,21.48,21.5,21.42,21.42,91200.0,15.6423,15.6569,15.5986,15.5986,91200.0
2013-07-31 10:00:00,21.42,21.45,21.38,21.38,107200.0,15.5986,15.6205,15.5695,15.5695,107200.0
2013-07-31 10:05:00,21.39,21.42,21.38,21.4,86000.0,15.5768,15.5986,15.5695,15.5841,86000.0
2013-07-31 10:10:00,21.4,21.45,21.4,21.43,130400.0,15.5841,15.6205,15.5841,15.6059,130400.0
2013-07-31 10:15:00,21.43,21.44,21.43,21.43,89600.0,15.6059,15.6132,15.6059,15.6059,89600.0
2013-07-31 10:20:00,21.43,21.45,21.43,21.45,142800.0,15.6059,15.6205,15.6059,15.6205,142800.0
2013-07-31 10:25:00,21.45,21.48,21.44,21.47,75600.0,15.6205,15.6423,15.6132,15.6351,75600.0
2013-07-31 10:30:00,21.48,21.48,21.46,21.47,61200.0,15.6423,15.6423,15.6278,15.6351,61200.0
2013-07-31 10:35:00,21.47,21.51,21.47,21.5,135200.0,15.6351,15.6642,15.6351,15.6569,135200.0
2013-07-31 10:40:00,21.5,21.55,21.5,21.54,96000.0,15.6569,15.6933,15.6569,15.686,96000.0
2013-07-31 10:45:00,21.54,21.54,21.52,21.52,78400.0,15.686,15.686,15.6715,15.6715,78400.0
2013-07-31 10:50:00,21.52,21.58,21.52,21.56,250800.0,15.6715,15.7152,15.6715,15.7006,250800.0
2013-07-31 10:55:00,21.56,21.57,21.55,21.56,70000.0,15.7006,15.7079,15.6933,15.7006,70000.0
2013-07-31 11:00:00,21.56,21.57,21.54,21.55,214000.0,15.7006,15.7079,15.686,15.6933,214000.0
2013-07-31 11:05:00,21.55,21.6,21.55,21.6,86000.0,15.6933,15.7297,15.6933,15.7297,86000.0
2013-07-31 11:10:00,21.6,21.6,21.58,21.59,98800.0,15.7297,15.7297,15.7152,15.7224,98800.0
2013-07-31 11:15:00,21.59,21.61,21.58,21.61,292400.0,15.7224,15.737,15.7152,15.737,292400.0
2013-07-31 11:20:00,21.6,21.65,21.6,21.64,103600.0,15.7297,15.7661,15.7297,15.7589,103600.0
2013-07-31 11:25:00,21.63,21.64,21.62,21.62,57200.0,15.7516,15.7589,15.7443,15.7443,57200.0
2013-07-31 11:30:00,21.62,21.62,21.61,21.62,98800.0,15.7443,15.7443,15.737,15.7443,98800.0
2013-07-31 11:35:00,21.61,21.62,21.58,21.58,70400.0,15.737,15.7443,15.7152,15.7152,70400.0
2013-07-31 11:40:00,21.58,21.59,21.57,21.58,154000.0,15.7152,15.7224,15.7079,15.7152,154000.0
2013-07-31 11:45:00,21.58,21.59,21.57,21.58,84800.0,15.7152,15.7224,15.7079,15.7152,84800.0
2013-07-31 11:50:00,21.57,21.6,21.56,21.59,50400.0,15.7079,15.7297,15.7006,15.7224,50400.0
2013-07-31 11:55:00,21.6,21.63,21.6,21.63,38800.0,15.7297,15.7516,15.7297,15.7516,38800.0
2013-07-31 12:00:00,21.62,21.63,21.61,21.62,63600.0,15.7443,15.7516,15.737,15.7443,63600.0
2013-07-31 12:05:00,21.61,21.63,21.61,21.61,67600.0,15.737,15.7516,15.737,15.737,67600.0
2013-07-31 12:10:00,21.61,21.62,21.61,21.62,71600.0,15.737,15.7443,15.737,15.7443,71600.0
2013-07-31 12:15:00,21.62,21.64,21.61,21.63,66000.0,15.7443,15.7589,15.737,15.7516,66000.0
2013-07-31 12:20:00,21.63,21.63,21.61,21.61,49600.0,15.7516,15.7516,15.737,15.737,49600.0
2013-07-31 12:25:00,21.61,21.62,21.6,21.62,42400.0,15.737,15.7443,15.7297,15.7443,42400.0
2013-07-31 12:30:00,21.61,21.62,21.6,21.62,74800.0,15.737,15.7443,15.7297,15.7443,74800.0
2013-07-31 12:35:00,21.62,21.62,21.6,21.61,34400.0,15.7443,15.7443,15.7297,15.737,34400.0
2013-07-31 12:40:00,21.6,21.61,21.58,21.58,46400.0,15.7297,15.737,15.7152,15.7152,46400.0
2013-07-31 12:45:00,21.58,21.61,21.58,21.61,109200.0,15.7152,15.737,15.7152,15.737,109200.0
2013-07-31 12:50:00,21.61,21.63,21.61,21.61,96800.0,15.737,15.7516,15.737,15.737,96800.0
2013-07-31 12:55:00,21.61,21.63,21.6,21.63,99200.0,15.737,15.7516,15.7297,15.7516,99200.0
2013-07-31 13:00:00,21.63,21.63,21.62,21.63,70400.0,15.7516,15.7516,15.7443,15.7516,70400.0
2013-07-31 13:05:00,21.63,21.63,21.61,21.61,52000.0,15.7516,15.7516,15.737,15.737,52000.0
2013-07-31 13:10:00,21.61,21.64,21.61,21.62,181200.0,15.737,15.7589,15.737,15.7443,181200.0
2013-07-31 13:15:00,21.62,21.63,21.62,21.63,45200.0,15.7443,15.7516,15.7443,15.7516,45200.0
2013-07-31 13:20:00,21.63,21.64,21.62,21.63,53200.0,15.7516,15.7589,15.7443,15.7516,53200.0
2013-07-31 13:25:00,21.63,21.63,21.62,21.62,24800.0,15.7516,15.7516,15.7443,15.7443,24800.0
2013-07-31 13:30:00,21.61,21.62,21.6,21.61,57200.0,15.737,15.7443,15.7297,15.737,57200.0
2013-07-31 13:35:00,21.61,21.62,21.6,21.61,52800.0,15.737,15.7443,15.7297,15.737,52800.0
2013-07-31 13:40:00,21.61,21.62,21.6,21.62,34800.0,15.737,15.7443,15.7297,15.7443,34800.0
2013-07-31 13:45:00,21.61,21.61,21.57,21.57,64400.0,15.737,15.737,15.7079,15.7079,64400.0
2013-07-31 13:50:00,21.57,21.57,21.56,21.56,18400.0,15.7079,15.7079,15.7006,15.7006,18400.0
2013-07-31 13:55:00,21.56,21.6,21.56,21.58,87200.0,15.7006,15.7297,15.7006,15.7152,87200.0
2013-07-31 14:00:00,21.58,21.67,21.58,21.64,152000.0,15.7152,15.7807,15.7152,15.7589,152000.0
2013-07-31 14:05:00,21.65,21.68,21.59,21.6,38400.0,15.7661,15.788,15.7224,15.7297,38400.0
2013-07-31 14:10:00,21.59,21.62,21.57,21.61,108400.0,15.7224,15.7443,15.7079,15.737,108400.0
2013-07-31 14:15:00,21.6,21.61,21.56,21.57,50800.0,15.7297,15.737,15.7006,15.7079,50800.0
2013-07-31 14:20:00,21.57,21.66,21.57,21.66,100800.0,15.7079,15.7734,15.7079,15.7734,100800.0
2013-07-31 14:25:00,21.66,21.7,21.66,21.69,101200.0,15.7734,15.8025,15.7734,15.7953,101200.0
2013-07-31 14:30:00,21.69,21.72,21.69,21.72,79200.0,15.7953,15.8171,15.7953,15.8171,79200.0
2013-07-31 14:35:00,21.72,21.75,21.71,21.74,66400.0,15.8171,15.839,15.8098,15.8317,66400.0
2013-07-31 14:40:00,21.74,21.76,21.73,21.74,57600.0,15.8317,15.8462,15.8244,15.8317,57600.0
2013-07-31 14:45:00,21.74,21.75,21.72,21.75,47600.0,15.8317,15.839,15.8171,15.839,47600.0
2013-07-31 14:50:00,21.75,21.76,21.75,21.76,87600.0,15.839,15.8462,15.839,15.8462,87600.0
2013-07-31 14:55:00,21.76,21.78,21.75,21.78,49200.0,15.8462,15.8608,15.839,15.8608,49200.0
2013-07-31 15:00:00,21.78,21.78,21.74,21.77,93600.0,15.8608,15.8608,15.8317,15.8535,93600.0
2013-07-31 15:05:00,21.77,21.77,21.73,21.74,47600.0,15.8535,15.8535,15.8244,15.8317,47600.0
2013-07-31 15:10:00,21.74,21.74,21.71,21.72,67600.0,15.8317,15.8317,15.8098,15.8171,67600.0
2013-07-31 15:15:00,21.72,21.72,21.7,21.7,64800.0,15.8171,15.8171,15.8025,15.8025,64800.0
2013-07-31 15:20:00,21.7,21.71,21.68,21.7,80400.0,15.8025,15.8098,15.788,15.8025,80400.0
2013-07-31 15:25:00,21.7,21.72,21.69,21.72,80400.0,15.8025,15.8171,15.7953,15.8171,80400.0
2013-07-31 15:30:00,21.72,21.73,21.66,21.66,284800.0,15.8171,15.8244,15.7734,15.7734,284800.0
2013-07-31 15:35:00,21.67,21.71,21.67,21.71,125200.0,15.7807,15.8098,15.7807,15.8098,125200.0
2013-07-31 15:40:00,21.71,21.71,21.67,21.67,168400.0,15.8098,15.8098,15.7807,15.7807,168400.0
2013-07-31 15:45:00,21.67,21.67,21.62,21.64,282800.0,15.7807,15.7807,15.7443,15.7589,282800.0
2013-07-31 15:50:00,21.64,21.66,21.62,21.63,269200.0,15.7589,15.7734,15.7443,15.7516,269200.0
2013-07-31 15:55:00,21.63,21.66,21.6,21.65,963600.0,15.7516,15.7734,15.7297,15.7661,963600.0
2013-08-01 09:30:00,21.75,22.05,21.75,22.02,572000.0,15.839,16.0574,15.839,16.0356,572000.0
2013-08-01 09:35:00,22.01,22.02,21.94,21.94,216000.0,16.0283,16.0356,15.9773,15.9773,216000.0
2013-08-01 09:40:00,21.95,22.0,21.94,21.97,101600.0,15.9846,16.021,15.9773,15.9992,101600.0
2013-08-01 09:45:00,21.97,21.99,21.93,21.93,174800.0,15.9992,16.0137,15.97,15.97,174800.0
2013-08-01 09:50:00,21.95,21.96,21.9,21.92,225600.0,15.9846,15.9919,15.9482,15.9628,225600.0
2013-08-01 09:55:00,21.92,21.98,21.92,21.97,93600.0,15.9628,16.0065,15.9628,15.9992,93600.0
2013-08-01 10:00:00,21.97,21.99,21.94,21.95,142400.0,15.9992,16.0137,15.9773,15.9846,142400.0
2013-08-01 10:05:00,21.95,22.03,21.94,22.03,228000.0,15.9846,16.0429,15.9773,16.0429,228000.0
2013-08-01 10:10:00,22.03,22.08,22.02,22.08,164800.0,16.0429,16.0793,16.0356,16.0793,164800.0
2013-08-01 10:15:00,22.09,22.1,22.06,22.06,577600.0,16.0866,16.0938,16.0647,16.0647,577600.0
2013-08-01 10:20:00,22.06,22.07,22.03,22.04,118400.0,16.0647,16.072,16.0429,16.0501,118400.0
2013-08-01 10:25:00,22.04,22.06,22.01,22.05,151600.0,16.0501,16.0647,16.0283,16.0574,151600.0
2013-08-01 10:30:00,22.05,22.05,22.03,22.03,97600.0,16.0574,16.0574,16.0429,16.0429,97600.0
2013-08-01 10:35:00,22.03,22.07,22.03,22.07,99200.0,16.0429,16.072,16.0429,16.072,99200.0
2013-08-01 10:40:00,22.06,22.07,22.04,22.05,457600.0,16.0647,16.072,16.0501,16.0574,457600.0
2013-08-01 10:45:00,22.05,22.07,22.05,22.06,68800.0,16.0574,16.072,16.0574,16.0647,68800.0
2013-08-01 10:50:00,22.06,22.06,22.03,22.04,117600.0,16.0647,16.0647,16.0429,16.0501,117600.0
2013-08-01 10:55:00,22.03,22.04,22.02,22.04,123200.0,16.0429,16.0501,16.0356,16.0501,123200.0
2013-08-01 11:00:00,22.04,22.06,22.04,22.05,167600.0,16.0501,16.0647,16.0501,16.0574,167600.0
2013-08-01 11:05:00,22.05,22.06,22.03,22.04,60400.0,16.0574,16.0647,16.0429,16.0501,60400.0
2013-08-01 11:10:00,22.04,22.05,22.03,22.04,94800.0,16.0501,16.0574,16.0429,16.0501,94800.0
2013-08-01 11:15:00,22.04,22.06,22.03,22.04,163600.0,16.0501,16.0647,16.0429,16.0501,163600.0
2013-08-01 11:20:00,22.04,22.06,22.03,22.04,138800.0,16.0501,16.0647,16.0429,16.0501,138800.0
2013-08-01 11:25:00,22.05,22.06,22.04,22.06,116800.0,16.0574,16.0647,16.0501,16.0647,116800.0
2013-08-01 11:30:00,22.06,22.09,22.06,22.09,82800.0,16.0647,16.0866,16.0647,16.0866,82800.0
2013-08-01 11:35:00,22.09,22.1,22.06,22.07,73600.0,16.0866,16.0938,16.0647,16.072,73600.0
2013-08-01 11:40:00,22.06,22.07,22.04,22.05,90000.0,16.0647,16.072,16.0501,16.0574,90000.0
2013-08-01 11:45:00,22.05,22.06,22.05,22.06,88800.0,16.0574,16.0647,16.0574,16.0647,88800.0
2013-08-01 11:50:00,22.06,22.06,22.04,22.05,57200.0,16.0647,16.0647,16.0501,16.0574,57200.0
2013-08-01 11:55:00,22.05,22.05,22.03,22.05,104000.0,16.0574,16.0574,16.0429,16.0574,104000.0
2013-08-01 12:00:00,22.04,22.04,22.02,22.03,44800.0,16.0501,16.0501,16.0356,16.0429,44800.0
2013-08-01 12:05:00,22.02,22.02,22.0,22.0,44400.0,16.0356,16.0356,16.021,16.021,44400.0
2013-08-01 12:10:00,22.0,22.01,21.99,22.0,52800.0,16.021,16.0283,16.0137,16.021,52800.0
2013-08-01 12:15:00,22.0,22.05,22.0,22.05,62800.0,16.021,16.0574,16.021,16.0574,62800.0
2013-08-01 12:20:00,22.05,22.05,22.03,22.04,29600.0,16.0574,16.0574,16.0429,16.0501,29600.0
2013-08-01 12:25:00,22.04,22.04,22.02,22.03,34800.0,16.0501,16.0501,16.0356,16.0429,34800.0
2013-08-01 12:30:00,22.03,22.05,22.02,22.02,32400.0,16.0429,16.0574,16.0356,16.0356,32400.0
2013-08-01 12:35:00,22.02,22.03,22.0,22.03,26000.0,16.0356,16.0429,16.021,16.0429,26000.0
2013-08-01 12:40:00,22.03,22.05,22.03,22.04,50400.0,16.0429,16.0574,16.0429,16.0501,50400.0
2013-08-01 12:45:00,22.03,22.04,22.03,22.04,69600.0,16.0429,16.0501,16.0429,16.0501,69600.0
2013-08-01 12:50:00,22.04,22.05,22.03,22.03,44400.0,16.0501,16.0574,16.0429,16.0429,44400.0
2013-08-01 12:55:00,22.03,22.03,22.01,22.01,59600.0,16.0429,16.0429,16.0283,16.0283,59600.0
2013-08-01 13:00:00,22.01,22.02,22.0,22.02,49600.0,16.0283,16.0356,16.021,16.0356,49600.0
2013-08-01 13:05:00,22.02,22.03,22.02,22.02,41200.0,16.0356,16.0429,16.0356,16.0356,41200.0
2013-08-01 13:10:00,22.02,22.03,22.01,22.03,67600.0,16.0356,16.0429,16.0283,16.0429,67600.0
2013-08-01 13:15:00,22.03,22.03,22.02,22.02,52000.0,16.0429,16.0429,16.0356,16.0356,52000.0
2013-08-01 13:20:00,22.02,22.02,22.01,22.02,36800.0,16.0356,16.0356,16.0283,16.0356,36800.0
2013-08-01 13:25:00,22.02,22.02,22.0,22.0,65200.0,16.0356,16.0356,16.021,16.021,65200.0
2013-08-01 13:30:00,22.0,22.02,22.0,22.02,41200.0,16.021,16.0356,16.021,16.0356,41200.0
2013-08-01 13:35:00,22.02,22.03,22.02,22.02,74000.0,16.0356,16.0429,16.0356,16.0356,74000.0
2013-08-01 13:40:00,22.03,22.03,22.02,22.03,64400.0,16.0429,16.0429,16.0356,16.0429,64400.0
2013-08-01 13:45:00,22.03,22.03,22.02,22.02,68400.0,16.0429,16.0429,16.0356,16.0356,68400.0
2013-08-01 13:50:00,22.02,22.03,22.01,22.03,52400.0,16.0356,16.0429,16.0283,16.0429,52400.0
2013-08-01 13:55:00,22.03,22.06,22.03,22.06,48000.0,16.0429,16.0647,16.0429,16.0647,48000.0
2013-08-01 14:00:00,22.06,22.07,22.05,22.05,153200.0,16.0647,16.072,16.0574,16.0574,153200.0
2013-08-01 14:05:00,22.05,22.05,22.03,22.04,57200.0,16.0574,16.0574,16.0429,16.0501,57200.0
2013-08-01 14:10:00,22.04,22.06,22.04,22.05,96800.0,16.0501,16.0647,16.0501,16.0574,96800.0
2013-08-01 14:15:00,22.05,22.05,22.02,22.02,105200.0,16.0574,16.0574,16.0356,16.0356,105200.0
2013-08-01 14:20:00,22.02,22.03,22.0,22.0,169200.0,16.0356,16.0429,16.021,16.021,169200.0
2013-08-01 14:25:00,22.0,22.01,22.0,22.0,64800.0,16.021,16.0283,16.021,16.021,64800.0
2013-08-01 14:30:00,22.0,22.01,22.0,22.0,68400.0,16.021,16.0283,16.021,16.021,68400.0
2013-08-01 14:35:00,22.0,22.02,22.0,22.02,35200.0,16.021,16.0356,16.021,16.0356,35200.0
2013-08-01 14:40:00,22.02,22.04,22.02,22.02,44400.0,16.0356,16.0501,16.0356,16.0356,44400.0
2013-08-01 14:45:00,22.02,22.03,22.02,22.03,40000.0,16.0356,16.0429,16.0356,16.0429,40000.0
2013-08-01 14:50:00,22.03,22.05,22.02,22.04,78800.0,16.0429,16.0574,16.0356,16.0501,78800.0
2013-08-01 14:55:00,22.04,22.05,22.04,22.04,42800.0,16.0501,16.0574,16.0501,16.0501,42800.0
2013-08-01 15:00:00,22.04,22.05,22.03,22.03,94800.0,16.0501,16.0574,16.0429,16.0429,94800.0
2013-08-01 15:05:00,22.03,22.03,22.0,22.02,151600.0,16.0429,16.0429,16.021,16.0356,151600.0
2013-08-01 15:10:00,22.02,22.04,22.02,22.03,132000.0,16.0356,16.0501,16.0356,16.0429,132000.0
2013-08-01 15:15:00,22.03,22.04,22.0,22.0,192800.0,16.0429,16.0501,16.021,16.021,192800.0
2013-08-01 15:20:00,22.0,22.02,22.0,22.02,94400.0,16.021,16.0356,16.021,16.0356,94400.0
2013-08-01 15:25:00,22.02,22.04,22.02,22.04,106000.0,16.0356,16.0501,16.0356,16.0501,106000.0
2013-08-01 15:30:00,22.03,22.06,22.03,22.06,84800.0,16.0429,16.0647,16.0429,16.0647,84800.0
2013-08-01 15:35:00,22.06,22.06,22.04,22.04,243200.0,16.0647,16.0647,16.0501,16.0501,243200.0
2013-08-01 15:40:00,22.04,22.04,22.03,22.03,322000.0,16.0501,16.0501,16.0429,16.0429,322000.0
2013-08-01 15:45:00,22.04,22.09,22.03,22.08,286000.0,16.0501,16.0866,16.0429,16.0793,286000.0
2013-08-01 15:50:00,22.08,22.09,22.06,22.07,276400.0,16.0793,16.0866,16.0647,16.072,276400.0
2013-08-01 15:55:00,22.07,22.08,22.05,22.07,830000.0,16.072,16.0793,16.0574,16.072,830000.0
2013-08-02 09:30:00,22.03,22.05,21.93,21.96,191200.0,16.0429,16.0574,15.97,15.9919,191200.0
2013-08-02 09:35:00,21.98,22.04,21.95,22.02,83600.0,16.0065,16.0501,15.9846,16.0356,83600.0
2013-08-02 09:40:00,22.04,22.04,21.95,21.98,52000.0,16.0501,16.0501,15.9846,16.0065,52000.0
2013-08-02 09:45:00,21.97,21.97,21.93,21.93,77200.0,15.9992,15.9992,15.97,15.97,77200.0
2013-08-02 09:50:00,21.93,21.94,21.89,21.93,61600.0,15.97,15.9773,15.9409,15.97,61600.0
2013-08-02 09:55:00,21.92,21.93,21.9,21.93,42000.0,15.9628,15.97,15.9482,15.97,42000.0
2013-08-02 10:00:00,21.93,21.94,21.91,21.94,45200.0,15.97,15.9773,15.9555,15.9773,45200.0
2013-08-02 10:05:00,21.93,21.97,21.93,21.97,84800.0,15.97,15.9992,15.97,15.9992,84800.0
2013-08-02 10:10:00,21.96,22.0,21.95,21.95,136400.0,15.9919,16.021,15.9846,15.9846,136400.0
2013-08-02 10:15:00,21.95,21.97,21.91,21.97,200800.0,15.9846,15.9992,15.9555,15.9992,200800.0
2013-08-02 10:20:00,21.97,21.99,21.96,21.99,82000.0,15.9992,16.0137,15.9919,16.0137,82000.0
2013-08-02 10:25:00,21.99,22.01,21.98,21.99,92800.0,16.0137,16.0283,16.0065,16.0137,92800.0
2013-08-02 10:30:00,22.0,22.0,21.94,21.94,55200.0,16.021,16.021,15.9773,15.9773,55200.0
2013-08-02 10:35:00,21.93,21.97,21.93,21.93,164000.0,15.97,15.9992,15.97,15.97,164000.0
2013-08-02 10:40:00,21.94,21.96,21.93,21.94,109600.0,15.9773,15.9919,15.97,15.9773,109600.0
2013-08-02 10:45:00,21.95,21.95,21.91,21.92,215200.0,15.9846,15.9846,15.9555,15.9628,215200.0
2013-08-02 10:50:00,21.92,21.93,21.91,21.92,78400.0,15.9628,15.97,15.9555,15.9628,78400.0
2013-08-02 10:55:00,21.92,21.93,21.89,21.9,161600.0,15.9628,15.97,15.9409,15.9482,161600.0
2013-08-02 11:00:00,21.9,21.91,21.88,21.88,63600.0,15.9482,15.9555,15.9336,15.9336,63600.0
2013-08-02 11:05:00,21.88,21.89,21.87,21.88,152800.0,15.9336,15.9409,15.9263,15.9336,152800.0
2013-08-02 11:10:00,21.88,21.89,21.87,21.89,63200.0,15.9336,15.9409,15.9263,15.9409,63200.0
2013-08-02 11:15:00,21.89,21.91,21.88,21.91,75600.0,15.9409,15.9555,15.9336,15.9555,75600.0
2013-08-02 11:20:00,21.91,21.92,21.91,21.92,52000.0,15.9555,15.9628,15.9555,15.9628,52000.0
2013-08-02 11:25:00,21.91,21.93,21.9,21.9,109200.0,15.9555,15.97,15.9482,15.9482,109200.0
2013-08-02 11:30:00,21.9,21.92,21.9,21.9,46800.0,15.9482,15.9628,15.9482,15.9482,46800.0
2013-08-02 11:35:00,21.9,21.91,21.89,21.9,75200.0,15.9482,15.9555,15.9409,15.9482,75200.0
2013-08-02 11:40:00,21.9,21.93,21.9,21.9,70400.0,15.9482,15.97,15.9482,15.9482,70400.0
2013-08-02 11:45:00,21.9,21.93,21.89,21.93,99600.0,15.9482,15.97,15.9409,15.97,99600.0
2013-08-02 11:50:00,21.93,21.97,21.93,21.96,129200.0,15.97,15.9992,15.97,15.9919,129200.0
2013-08-02 11:55:00,21.96,21.97,21.94,21.95,62400.0,15.9919,15.9992,15.9773,15.9846,62400.0
2013-08-02 12:00:00,21.95,21.96,21.93,21.94,35200.0,15.9846,15.9919,15.97,15.9773,35200.0
2013-08-02 12:05:00,21.94,21.96,21.94,21.95,38400.0,15.9773,15.9919,15.9773,15.9846,38400.0
2013-08-02 12:10:00,21.95,21.96,21.94,21.95,82800.0,15.9846,15.9919,15.9773,15.9846,82800.0
2013-08-02 12:15:00,21.95,21.97,21.95,21.96,78000.0,15.9846,15.9992,15.9846,15.9919,78000.0
2013-08-02 12:20:00,21.96,21.97,21.96,21.96,44000.0,15.9919,15.9992,15.9919,15.9919,44000.0
2013-08-02 12:25:00,21.96,21.97,21.95,21.95,106800.0,15.9919,15.9992,15.9846,15.9846,106800.0
2013-08-02 12:30:00,21.95,21.96,21.94,21.96,77600.0,15.9846,15.9919,15.9773,15.9919,77600.0
2013-08-02 12:35:00,21.96,21.96,21.94,21.94,71600.0,15.9919,15.9919,15.9773,15.9773,71600.0
2013-08-02 12:40:00,21.94,21.97,21.94,21.95,152800.0,15.9773,15.9992,15.9773,15.9846,152800.0
2013-08-02 12:45:00,21.95,21.96,21.93,21.95,67200.0,15.9846,15.9919,15.97,15.9846,67200.0
2013-08-02 12:50:00,21.95,21.95,21.93,21.93,86800.0,15.9846,15.9846,15.97,15.97,86800.0
2013-08-02 12:55:00,21.94,21.95,21.93,21.93,90000.0,15.9773,15.9846,15.97,15.97,90000.0
2013-08-02 13:00:00,21.93,21.94,21.93,21.93,50000.0,15.97,15.9773,15.97,15.97,50000.0
2013-08-02 13:05:00,21.94,21.95,21.93,21.95,43200.0,15.9773,15.9846,15.97,15.9846,43200.0
2013-08-02 13:10:00,21.95,21.97,21.95,21.97,57600.0,15.9846,15.9992,15.9846,15.9992,57600.0
2013-08-02 13:15:00,21.97,21.98,21.97,21.97,32400.0,15.9992,16.0065,15.9992,15.9992,32400.0
2013-08-02 13:20:00,21.97,21.98,21.96,21.97,25600.0,15.9992,16.0065,15.9919,15.9992,25600.0
2013-08-02 13:25:00,21.98,21.99,21.96,21.96,34400.0,16.0065,16.0137,15.9919,15.9919,34400.0
2013-08-02 13:30:00,21.95,21.96,21.94,21.94,27200.0,15.9846,15.9919,15.9773,15.9773,27200.0
2013-08-02 13:35:00,21.94,21.95,21.93,21.93,48400.0,15.9773,15.9846,15.97,15.97,48400.0
2013-08-02 13:40:00,21.94,21.96,21.94,21.96,28800.0,15.9773,15.9919,15.9773,15.9919,28800.0
2013-08-02 13:45:00,21.96,21.97,21.95,21.96,26800.0,15.9919,15.9992,15.9846,15.9919,26800.0
2013-08-02 13:50:00,21.96,21.96,21.93,21.93,44400.0,15.9919,15.9919,15.97,15.97,44400.0
2013-08-02 13:55:00,21.93,21.96,21.93,21.95,27600.0,15.97,15.9919,15.97,15.9846,27600.0
2013-08-02 14:00:00,21.95,21.96,21.94,21.95,46000.0,15.9846,15.9919,15.9773,15.9846,46000.0
2013-08-02 14:05:00,21.96,21.96,21.93,21.95,102400.0,15.9919,15.9919,15.97,15.9846,102400.0
2013-08-02 14:10:00,21.96,21.96,21.93,21.94,70400.0,15.9919,15.9919,15.97,15.9773,70400.0
2013-08-02 14:15:00,21.94,21.95,21.94,21.94,52000.0,15.9773,15.9846,15.9773,15.9773,52000.0
2013-08-02 14:20:00,21.93,21.96,21.93,21.95,37200.0,15.97,15.9919,15.97,15.9846,37200.0
2013-08-02 14:25:00,21.95,21.96,21.94,21.96,23200.0,15.9846,15.9919,15.9773,15.9919,23200.0
2013-08-02 14:30:00,21.96,21.97,21.95,21.96,44000.0,15.9919,15.9992,15.9846,15.9919,44000.0
2013-08-02 14:35:00,21.96,21.99,21.95,21.98,46400.0,15.9919,16.0137,15.9846,16.0065,46400.0
2013-08-02 14:40:00,21.98,22.0,21.98,22.0,33600.0,16.0065,16.021,16.0065,16.021,33600.0
2013-08-02 14:45:00,22.0,22.0,21.99,22.0,40400.0,16.021,16.021,16.0137,16.021,40400.0
2013-08-02 14:50:00,22.0,22.0,21.98,21.99,48000.0,16.021,16.021,16.0065,16.0137,48000.0
2013-08-02 14:55:00,21.99,22.0,21.97,21.99,99200.0,16.0137,16.021,15.9992,16.0137,99200.0
2013-08-02 15:00:00,21.99,21.99,21.96,21.96,103600.0,16.0137,16.0137,15.9919,15.9919,103600.0
2013-08-02 15:05:00,21.95,21.96,21.93,21.93,86800.0,15.9846,15.9919,15.97,15.97,86800.0
2013-08-02 15:10:00,21.93,21.95,21.93,21.95,23600.0,15.97,15.9846,15.97,15.9846,23600.0
2013-08-02 15:15:00,21.95,21.96,21.93,21.93,38400.0,15.9846,15.9919,15.97,15.97,38400.0
2013-08-02 15:20:00,21.93,21.93,21.92,21.92,88400.0,15.97,15.97,15.9628,15.9628,88400.0
2013-08-02 15:25:00,21.92,21.94,21.92,21.93,58800.0,15.9628,15.9773,15.9628,15.97,58800.0
2013-08-02 15:30:00,21.93,21.94,21.91,21.92,103600.0,15.97,15.9773,15.9555,15.9628,103600.0
2013-08-02 15:35:00,21.92,21.93,21.91,21.93,72400.0,15.9628,15.97,15.9555,15.97,72400.0
2013-08-02 15:40:00,21.93,21.96,21.93,21.96,62800.0,15.97,15.9919,15.97,15.9919,62800.0
2013-08-02 15:45:00,21.97,21.98,21.95,21.96,113600.0,15.9992,16.0065,15.9846,15.9919,113600.0
2013-08-02 15:50:00,21.97,21.98,21.97,21.98,96800.0,15.9992,16.0065,15.9992,16.0065,96800.0
2013-08-02 15:55:00,21.98,21.99,21.96,21.98,238400.0,16.0065,16.0137,15.9919,16.0065,238400.0
2013-08-05 09:30:00,21.95,21.95,21.86,21.86,132400.0,15.9846,15.9846,15.9191,15.9191,132400.0
2013-08-05 09:35:00,21.88,21.92,21.87,21.89,72000.0,15.9336,15.9628,15.9263,15.9409,72000.0
2013-08-05 09:40:00,21.88,21.9,21.84,21.84,66000.0,15.9336,15.9482,15.9045,15.9045,66000.0
2013-08-05 09:45:00,21.85,21.88,21.83,21.83,74800.0,15.9118,15.9336,15.8972,15.8972,74800.0
2013-08-05 09:50:00,21.84,21.86,21.81,21.82,99200.0,15.9045,15.9191,15.8827,15.8899,99200.0
2013-08-05 09:55:00,21.82,21.83,21.8,21.82,57200.0,15.8899,15.8972,15.8754,15.8899,57200.0
2013-08-05 10:00:00,21.8,21.85,21.8,21.83,121200.0,15.8754,15.9118,15.8754,15.8972,121200.0
2013-08-05 10:05:00,21.83,21.86,21.83,21.86,51200.0,15.8972,15.9191,15.8972,15.9191,51200.0
2013-08-05 10:10:00,21.85,21.86,21.82,21.84,54400.0,15.9118,15.9191,15.8899,15.9045,54400.0
2013-08-05 10:15:00,21.83,21.86,21.83,21.86,37600.0,15.8972,15.9191,15.8972,15.9191,37600.0
2013-08-05 10:20:00,21.85,21.86,21.83,21.83,85600.0,15.9118,15.9191,15.8972,15.8972,85600.0
2013-08-05 10:25:00,21.83,21.85,21.83,21.83,55600.0,15.8972,15.9118,15.8972,15.8972,55600.0
2013-08-05 10:30:00,21.83,21.83,21.79,21.79,50800.0,15.8972,15.8972,15.8681,15.8681,50800.0
2013-08-05 10:35:00,21.79,21.8,21.78,21.79,88000.0,15.8681,15.8754,15.8608,15.8681,88000.0
2013-08-05 10:40:00,21.79,21.79,21.77,21.77,38400.0,15.8681,15.8681,15.8535,15.8535,38400.0
2013-08-05 10:45:00,21.77,21.78,21.77,21.77,61600.0,15.8535,15.8608,15.8535,15.8535,61600.0
2013-08-05 10:50:00,21.77,21.8,21.77,21.8,52400.0,15.8535,15.8754,15.8535,15.8754,52400.0
2013-08-05 10:55:00,21.79,21.79,21.78,21.79,39600.0,15.8681,15.8681,15.8608,15.8681,39600.0
2013-08-05 11:00:00,21.79,21.8,21.79,21.79,37200.0,15.8681,15.8754,15.8681,15.8681,37200.0
2013-08-05 11:05:00,21.79,21.79,21.77,21.79,112800.0,15.8681,15.8681,15.8535,15.8681,112800.0
2013-08-05 11:10:00,21.79,21.8,21.78,21.8,49200.0,15.8681,15.8754,15.8608,15.8754,49200.0
2013-08-05 11:15:00,21.8,21.81,21.79,21.79,29600.0,15.8754,15.8827,15.8681,15.8681,29600.0
2013-08-05 11:20:00,21.79,21.8,21.78,21.79,59600.0,15.8681,15.8754,15.8608,15.8681,59600.0
2013-08-05 11:25:00,21.79,21.82,21.79,21.8,93600.0,15.8681,15.8899,15.8681,15.8754,93600.0
2013-08-05 11:30:00,21.8,21.81,21.79,21.8,88000.0,15.8754,15.8827,15.8681,15.8754,88000.0
2013-08-05 11:35:00,21.8,21.8,21.78,21.79,39200.0,15.8754,15.8754,15.8608,15.8681,39200.0
2013-08-05 11:40:00,21.79,21.79,21.78,21.79,43200.0,15.8681,15.8681,15.8608,15.8681,43200.0
2013-08-05 11:45:00,21.79,21.82,21.79,21.82,84400.0,15.8681,15.8899,15.8681,15.8899,84400.0
2013-08-05 11:50:00,21.82,21.82,21.81,21.81,27200.0,15.8899,15.8899,15.8827,15.8827,27200.0
2013-08-05 11:55:00,21.81,21.83,21.81,21.81,32800.0,15.8827,15.8972,15.8827,15.8827,32800.0
2013-08-05 12:00:00,21.8,21.81,21.8,21.8,45600.0,15.8754,15.8827,15.8754,15.8754,45600.0
2013-08-05 12:05:00,21.8,21.82,21.79,21.82,44000.0,15.8754,15.8899,15.8681,15.8899,44000.0
2013-08-05 12:10:00,21.82,21.83,21.82,21.82,26400.0,15.8899,15.8972,15.8899,15.8899,26400.0
2013-08-05 12:15:00,21.82,21.83,21.81,21.82,25600.0,15.8899,15.8972,15.8827,15.8899,25600.0
2013-08-05 12:20:00,21.82,21.83,21.81,21.83,31200.0,15.8899,15.8972,15.8827,15.8972,31200.0
2013-08-05 12:25:00,21.83,21.83,21.82,21.83,41200.0,15.8972,15.8972,15.8899,15.8972,41200.0
2013-08-05 12:30:00,21.83,21.84,21.82,21.84,32400.0,15.8972,15.9045,15.8899,15.9045,32400.0
2013-08-05 12:35:00,21.83,21.84,21.81,21.82,66800.0,15.8972,15.9045,15.8827,15.8899,66800.0
2013-08-05 12:40:00,21.82,21.82,21.81,21.82,33600.0,15.8899,15.8899,15.8827,15.8899,33600.0
2013-08-05 12:45:00,21.82,21.82,21.81,21.81,76000.0,15.8899,15.8899,15.8827,15.8827,76000.0
2013-08-05 12:50:00,21.81,21.81,21.8,21.8,60000.0,15.8827,15.8827,15.8754,15.8754,60000.0
2013-08-05 12:55:00,21.8,21.8,21.79,21.8,26800.0,15.8754,15.8754,15.8681,15.8754,26800.0
2013-08-05 13:00:00,21.8,21.8,21.78,21.78,22000.0,15.8754,15.8754,15.8608,15.8608,22000.0
2013-08-05 13:05:00,21.78,21.78,21.76,21.76,44000.0,15.8608,15.8608,15.8462,15.8462,44000.0
2013-08-05 13:10:00,21.76,21.77,21.75,21.76,39200.0,15.8462,15.8535,15.839,15.8462,39200.0
2013-08-05 13:15:00,21.76,21.78,21.76,21.78,48400.0,15.8462,15.8608,15.8462,15.8608,48400.0
2013-08-05 13:20:00,21.78,21.79,21.77,21.79,26800.0,15.8608,15.8681,15.8535,15.8681,26800.0
2013-08-05 13:25:00,21.79,21.79,21.77,21.77,61200.0,15.8681,15.8681,15.8535,15.8535,61200.0
2013-08-05 13:30:00,21.77,21.77,21.76,21.76,30000.0,15.8535,15.8535,15.8462,15.8462,30000.0
2013-08-05 13:35:00,21.76,21.76,21.75,21.75,42400.0,15.8462,15.8462,15.839,15.839,42400.0
2013-08-05 13:40:00,21.76,21.77,21.76,21.77,34000.0,15.8462,15.8535,15.8462,15.8535,34000.0
2013-08-05 13:45:00,21.77,21.78,21.77,21.77,21600.0,15.8535,15.8608,15.8535,15.8535,21600.0
2013-08-05 13:50:00,21.77,21.77,21.75,21.76,155200.0,15.8535,15.8535,15.839,15.8462,155200.0
2013-08-05 13:55:00,21.77,21.78,21.76,21.77,61600.0,15.8535,15.8608,15.8462,15.8535,61600.0
2013-08-05 14:00:00,21.76,21.77,21.75,21.76,50000.0,15.8462,15.8535,15.839,15.8462,50000.0
2013-08-05 14:05:00,21.76,21.77,21.76,21.77,37600.0,15.8462,15.8535,15.8462,15.8535,37600.0
2013-08-05 14:10:00,21.77,21.79,21.77,21.78,33600.0,15.8535,15.8681,15.8535,15.8608,33600.0
2013-08-05 14:15:00,21.78,21.78,21.77,21.77,22000.0,15.8608,15.8608,15.8535,15.8535,22000.0
2013-08-05 14:20:00,21.77,21.78,21.77,21.78,122800.0,15.8535,15.8608,15.8535,15.8608,122800.0
2013-08-05 14:25:00,21.78,21.8,21.78,21.79,54000.0,15.8608,15.8754,15.8608,15.8681,54000.0
2013-08-05 14:30:00,21.79,21.8,21.79,21.8,31600.0,15.8681,15.8754,15.8681,15.8754,31600.0
2013-08-05 14:35:00,21.8,21.8,21.8,21.8,29600.0,15.8754,15.8754,15.8754,15.8754,29600.0
2013-08-05 14:40:00,21.8,21.8,21.79,21.8,44000.0,15.8754,15.8754,15.8681,15.8754,44000.0
2013-08-05 14:45:00,21.8,21.81,21.8,21.81,56000.0,15.8754,15.8827,15.8754,15.8827,56000.0
2013-08-05 14:50:00,21.81,21.81,21.8,21.81,27200.0,15.8827,15.8827,15.8754,15.8827,27200.0
2013-08-05 14:55:00,21.81,21.81,21.8,21.81,18000.0,15.8827,15.8827,15.8754,15.8827,18000.0
2013-08-05 15:00:00,21.8,21.8,21.78,21.79,65600.0,15.8754,15.8754,15.8608,15.8681,65600.0
2013-08-05 15:05:00,21.79,21.79,21.78,21.79,51200.0,15.8681,15.8681,15.8608,15.8681,51200.0
2013-08-05 15:10:00,21.79,21.79,21.78,21.79,46000.0,15.8681,15.8681,15.8608,15.8681,46000.0
2013-08-05 15:15:00,21.79,21.79,21.78,21.78,38400.0,15.8681,15.8681,15.8608,15.8608,38400.0
2013-08-05 15:20:00,21.78,21.79,21.78,21.78,46800.0,15.8608,15.8681,15.8608,15.8608,46800.0
2013-08-05 15:25:00,21.78,21.79,21.78,21.79,59200.0,15.8608,15.8681,15.8608,15.8681,59200.0
2013-08-05 15:30:00,21.8,21.8,21.79,21.79,53200.0,15.8754,15.8754,15.8681,15.8681,53200.0
2013-08-05 15:35:00,21.79,21.8,21.79,21.79,64800.0,15.8681,15.8754,15.8681,15.8681,64800.0
2013-08-05 15:40:00,21.79,21.79,21.78,21.78,69200.0,15.8681,15.8681,15.8608,15.8608,69200.0
2013-08-05 15:45:00,21.78,21.8,21.78,21.79,54000.0,15.8608,15.8754,15.8608,15.8681,54000.0
2013-08-05 15:50:00,21.79,21.8,21.78,21.78,154400.0,15.8681,15.8754,15.8608,15.8608,154400.0
2013-08-05 15:55:00,21.78,21.79,21.76,21.77,368000.0,15.8608,15.8681,15.8462,15.8535,368000.0
2013-08-06 09:30:00,21.8,21.82,21.75,21.78,130000.0,15.8754,15.8899,15.839,15.8608,130000.0
2013-08-06 09:35:00,21.75,21.81,21.72,21.81,41600.0,15.839,15.8827,15.8171,15.8827,41600.0
2013-08-06 09:40:00,21.81,21.86,21.8,21.82,57200.0,15.8827,15.9191,15.8754,15.8899,57200.0
2013-08-06 09:45:00,21.83,21.83,21.76,21.78,111600.0,15.8972,15.8972,15.8462,15.8608,111600.0
2013-08-06 09:50:00,21.77,21.8,21.76,21.79,331200.0,15.8535,15.8754,15.8462,15.8681,331200.0
2013-08-06 09:55:00,21.79,21.84,21.79,21.82,52000.0,15.8681,15.9045,15.8681,15.8899,52000.0
2013-08-06 10:00:00,21.82,21.83,21.77,21.77,87200.0,15.8899,15.8972,15.8535,15.8535,87200.0
2013-08-06 10:05:00,21.77,21.79,21.75,21.75,69200.0,15.8535,15.8681,15.839,15.839,69200.0
2013-08-06 10:10:00,21.76,21.78,21.73,21.77,100800.0,15.8462,15.8608,15.8244,15.8535,100800.0
2013-08-06 10:15:00,21.77,21.78,21.76,21.78,101200.0,15.8535,15.8608,15.8462,15.8608,101200.0
2013-08-06 10:20:00,21.78,21.79,21.77,21.79,113200.0,15.8608,15.8681,15.8535,15.8681,113200.0
2013-08-06 10:25:00,21.79,21.84,21.78,21.81,80400.0,15.8681,15.9045,15.8608,15.8827,80400.0
2013-08-06 10:30:00,21.81,21.82,21.8,21.8,105200.0,15.8827,15.8899,15.8754,15.8754,105200.0
2013-08-06 10:35:00,21.79,21.81,21.79,21.8,68800.0,15.8681,15.8827,15.8681,15.8754,68800.0
2013-08-06 10:40:00,21.79,21.81,21.79,21.8,210000.0,15.8681,15.8827,15.8681,15.8754,210000.0
2013-08-06 10:45:00,21.8,21.82,21.79,21.81,258400.0,15.8754,15.8899,15.8681,15.8827,258400.0
2013-08-06 10:50:00,21.81,21.81,21.77,21.78,79200.0,15.8827,15.8827,15.8535,15.8608,79200.0
2013-08-06 10:55:00,21.78,21.78,21.76,21.77,70400.0,15.8608,15.8608,15.8462,15.8535,70400.0
2013-08-06 11:00:00,21.77,21.8,21.76,21.8,56000.0,15.8535,15.8754,15.8462,15.8754,56000.0
2013-08-06 11:05:00,21.8,21.81,21.79,21.81,49600.0,15.8754,15.8827,15.8681,15.8827,49600.0
2013-08-06 11:10:00,21.81,21.83,21.8,21.82,139200.0,15.8827,15.8972,15.8754,15.8899,139200.0
2013-08-06 11:15:00,21.82,21.82,21.8,21.8,57600.0,15.8899,15.8899,15.8754,15.8754,57600.0
2013-08-06 11:20:00,21.8,21.8,21.79,21.79,39200.0,15.8754,15.8754,15.8681,15.8681,39200.0
2013-08-06 11:25:00,21.78,21.8,21.78,21.79,110800.0,15.8608,15.8754,15.8608,15.8681,110800.0
2013-08-06 11:30:00,21.79,21.81,21.79,21.8,81200.0,15.8681,15.8827,15.8681,15.8754,81200.0
2013-08-06 11:35:00,21.8,21.83,21.8,21.83,100400.0,15.8754,15.8972,15.8754,15.8972,100400.0
2013-08-06 11:40:00,21.83,21.83,21.81,21.83,29200.0,15.8972,15.8972,15.8827,15.8972,29200.0
2013-08-06 11:45:00,21.83,21.84,21.82,21.82,33200.0,15.8972,15.9045,15.8899,15.8899,33200.0
2013-08-06 11:50:00,21.82,21.82,21.81,21.81,27200.0,15.8899,15.8899,15.8827,15.8827,27200.0
2013-08-06 11:55:00,21.81,21.83,21.81,21.83,34000.0,15.8827,15.8972,15.8827,15.8972,34000.0
2013-08-06 12:00:00,21.82,21.84,21.82,21.83,28400.0,15.8899,15.9045,15.8899,15.8972,28400.0
2013-08-06 12:05:00,21.83,21.84,21.82,21.84,100800.0,15.8972,15.9045,15.8899,15.9045,100800.0
2013-08-06 12:10:00,21.83,21.83,21.82,21.82,62800.0,15.8972,15.8972,15.8899,15.8899,62800.0
2013-08-06 12:15:00,21.82,21.82,21.8,21.8,22400.0,15.8899,15.8899,15.8754,15.8754,22400.0
2013-08-06 12:20:00,21.8,21.82,21.8,21.81,50000.0,15.8754,15.8899,15.8754,15.8827,50000.0
2013-08-06 12:25:00,21.81,21.82,21.81,21.82,26400.0,15.8827,15.8899,15.8827,15.8899,26400.0
2013-08-06 12:30:00,21.81,21.83,21.81,21.83,46000.0,15.8827,15.8972,15.8827,15.8972,46000.0
2013-08-06 12:35:00,21.83,21.83,21.82,21.83,32800.0,15.8972,15.8972,15.8899,15.8972,32800.0
2013-08-06 12:40:00,21.83,21.86,21.83,21.86,50800.0,15.8972,15.9191,15.8972,15.9191,50800.0
2013-08-06 12:45:00,21.86,21.87,21.86,21.87,36000.0,15.9191,15.9263,15.9191,15.9263,36000.0
2013-08-06 12:50:00,21.87,21.88,21.86,21.87,47600.0,15.9263,15.9336,15.9191,15.9263,47600.0
2013-08-06 12:55:00,21.87,21.88,21.87,21.87,17600.0,15.9263,15.9336,15.9263,15.9263,17600.0
2013-08-06 13:00:00,21.87,21.88,21.86,21.86,28800.0,15.9263,15.9336,15.9191,15.9191,28800.0
2013-08-06 13:05:00,21.86,21.86,21.85,21.86,28000.0,15.9191,15.9191,15.9118,15.9191,28000.0
2013-08-06 13:10:00,21.86,21.88,21.86,21.87,37200.0,15.9191,15.9336,15.9191,15.9263,37200.0
2013-08-06 13:15:00,21.87,21.88,21.85,21.87,78000.0,15.9263,15.9336,15.9118,15.9263,78000.0
2013-08-06 13:20:00,21.87,21.88,21.85,21.85,32000.0,15.9263,15.9336,15.9118,15.9118,32000.0
2013-08-06 13:25:00,21.85,21.86,21.85,21.85,16400.0,15.9118,15.9191,15.9118,15.9118,16400.0
2013-08-06 13:30:00,21.84,21.87,21.84,21.85,71600.0,15.9045,15.9263,15.9045,15.9118,71600.0
2013-08-06 13:35:00,21.85,21.85,21.83,21.84,24800.0,15.9118,15.9118,15.8972,15.9045,24800.0
2013-08-06 13:40:00,21.84,21.84,21.8,21.81,47200.0,15.9045,15.9045,15.8754,15.8827,47200.0
2013-08-06 13:45:00,21.81,21.81,21.79,21.8,270400.0,15.8827,15.8827,15.8681,15.8754,270400.0
2013-08-06 13:50:00,21.8,21.8,21.79,21.8,48800.0,15.8754,15.8754,15.8681,15.8754,48800.0
2013-08-06 13:55:00,21.8,21.81,21.78,21.78,141600.0,15.8754,15.8827,15.8608,15.8608,141600.0
2013-08-06 14:00:00,21.77,21.77,21.75,21.75,52400.0,15.8535,15.8535,15.839,15.839,52400.0
2013-08-06 14:05:00,21.75,21.76,21.75,21.75,42800.0,15.839,15.8462,15.839,15.839,42800.0
2013-08-06 14:10:00,21.75,21.75,21.75,21.75,35200.0,15.839,15.839,15.839,15.839,35200.0
2013-08-06 14:15:00,21.74,21.74,21.73,21.74,18400.0,15.8317,15.8317,15.8244,15.8317,18400.0
2013-08-06 14:20:00,21.74,21.77,21.74,21.77,44400.0,15.8317,15.8535,15.8317,15.8535,44400.0
2013-08-06 14:25:00,21.77,21.78,21.76,21.76,59200.0,15.8535,15.8608,15.8462,15.8462,59200.0
2013-08-06 14:30:00,21.76,21.77,21.75,21.75,32000.0,15.8462,15.8535,15.839,15.839,32000.0
2013-08-06 14:35:00,21.75,21.75,21.74,21.75,49600.0,15.839,15.839,15.8317,15.839,49600.0
2013-08-06 14:40:00,21.75,21.75,21.74,21.74,56800.0,15.839,15.839,15.8317,15.8317,56800.0
2013-08-06 14:45:00,21.74,21.74,21.73,21.73,42800.0,15.8317,15.8317,15.8244,15.8244,42800.0
2013-08-06 14:50:00,21.73,21.74,21.72,21.73,60800.0,15.8244,15.8317,15.8171,15.8244,60800.0
2013-08-06 14:55:00,21.73,21.73,21.71,21.71,63200.0,15.8244,15.8244,15.8098,15.8098,63200.0
2013-08-06 15:00:00,21.71,21.73,21.7,21.71,102800.0,15.8098,15.8244,15.8025,15.8098,102800.0
2013-08-06 15:05:00,21.71,21.71,21.67,21.67,148400.0,15.8098,15.8098,15.7807,15.7807,148400.0
2013-08-06 15:10:00,21.67,21.7,21.67,21.7,79600.0,15.7807,15.8025,15.7807,15.8025,79600.0
2013-08-06 15:15:00,21.7,21.71,21.7,21.71,47600.0,15.8025,15.8098,15.8025,15.8098,47600.0
2013-08-06 15:20:00,21.71,21.72,21.7,21.71,60800.0,15.8098,15.8171,15.8025,15.8098,60800.0
2013-08-06 15:25:00,21.7,21.71,21.7,21.7,50000.0,15.8025,15.8098,15.8025,15.8025,50000.0
2013-08-06 15:30:00,21.7,21.71,21.69,21.69,89200.0,15.8025,15.8098,15.7953,15.7953,89200.0
2013-08-06 15:35:00,21.69,21.71,21.69,21.71,80000.0,15.7953,15.8098,15.7953,15.8098,80000.0
2013-08-06 15:40:00,21.71,21.72,21.7,21.72,174800.0,15.8098,15.8171,15.8025,15.8171,174800.0
2013-08-06 15:45:00,21.71,21.73,21.71,21.72,262800.0,15.8098,15.8244,15.8098,15.8171,262800.0
2013-08-06 15:50:00,21.72,21.72,21.68,21.68,228800.0,15.8171,15.8171,15.788,15.788,228800.0
2013-08-06 15:55:00,21.68,21.71,21.68,21.71,456800.0,15.788,15.8098,15.788,15.8098,456800.0
2013-08-07 09:30:00,21.79,21.82,21.6,21.67,172800.0,15.8681,15.8899,15.7297,15.7807,172800.0
2013-08-07 09:35:00,21.66,21.7,21.65,21.68,42000.0,15.7734,15.8025,15.7661,15.788,42000.0
2013-08-07 09:40:00,21.69,21.75,21.68,21.74,46000.0,15.7953,15.839,15.788,15.8317,46000.0
2013-08-07 09:45:00,21.73,21.74,21.66,21.68,57200.0,15.8244,15.8317,15.7734,15.788,57200.0
2013-08-07 09:50:00,21.67,21.67,21.61,21.64,68800.0,15.7807,15.7807,15.737,15.7589,68800.0
2013-08-07 09:55:00,21.64,21.68,21.62,21.65,203200.0,15.7589,15.788,15.7443,15.7661,203200.0
2013-08-07 10:00:00,21.65,21.66,21.62,21.62,90000.0,15.7661,15.7734,15.7443,15.7443,90000.0
2013-08-07 10:05:00,21.62,21.67,21.61,21.67,66400.0,15.7443,15.7807,15.737,15.7807,66400.0
2013-08-07 10:10:00,21.67,21.67,21.65,21.67,80800.0,15.7807,15.7807,15.7661,15.7807,80800.0
2013-08-07 10:15:00,21.67,21.68,21.63,21.64,80800.0,15.7807,15.788,15.7516,15.7589,80800.0
2013-08-07 10:20:00,21.65,21.65,21.63,21.63,52000.0,15.7661,15.7661,15.7516,15.7516,52000.0
2013-08-07 10:25:00,21.63,21.66,21.63,21.65,93600.0,15.7516,15.7734,15.7516,15.7661,93600.0
2013-08-07 10:30:00,21.65,21.68,21.65,21.65,30400.0,15.7661,15.788,15.7661,15.7661,30400.0
2013-08-07 10:35:00,21.65,21.67,21.63,21.63,39200.0,15.7661,15.7807,15.7516,15.7516,39200.0
2013-08-07 10:40:00,21.63,21.66,21.63,21.66,45600.0,15.7516,15.7734,15.7516,15.7734,45600.0
2013-08-07 10:45:00,21.65,21.67,21.65,21.65,66800.0,15.7661,15.7807,15.7661,15.7661,66800.0
2013-08-07 10:50:00,21.65,21.66,21.64,21.65,153600.0,15.7661,15.7734,15.7589,15.7661,153600.0
2013-08-07 10:55:00,21.65,21.66,21.64,21.65,224800.0,15.7661,15.7734,15.7589,15.7661,224800.0
2013-08-07 11:00:00,21.65,21.65,21.63,21.63,107600.0,15.7661,15.7661,15.7516,15.7516,107600.0
2013-08-07 11:05:00,21.64,21.65,21.64,21.64,80400.0,15.7589,15.7661,15.7589,15.7589,80400.0
2013-08-07 11:10:00,21.64,21.65,21.61,21.61,69200.0,15.7589,15.7661,15.737,15.737,69200.0
2013-08-07 11:15:00,21.61,21.62,21.61,21.62,75600.0,15.737,15.7443,15.737,15.7443,75600.0
2013-08-07 11:20:00,21.62,21.65,21.61,21.64,70400.0,15.7443,15.7661,15.737,15.7589,70400.0
2013-08-07 11:25:00,21.64,21.66,21.64,21.65,94000.0,15.7589,15.7734,15.7589,15.7661,94000.0
2013-08-07 11:30:00,21.65,21.65,21.62,21.62,94000.0,15.7661,15.7661,15.7443,15.7443,94000.0
2013-08-07 11:35:00,21.62,21.64,21.62,21.63,153600.0,15.7443,15.7589,15.7443,15.7516,153600.0
2013-08-07 11:40:00,21.63,21.65,21.63,21.64,59600.0,15.7516,15.7661,15.7516,15.7589,59600.0
2013-08-07 11:45:00,21.64,21.65,21.63,21.65,36400.0,15.7589,15.7661,15.7516,15.7661,36400.0
2013-08-07 11:50:00,21.65,21.7,21.64,21.7,117200.0,15.7661,15.8025,15.7589,15.8025,117200.0
2013-08-07 11:55:00,21.7,21.71,21.69,21.7,46400.0,15.8025,15.8098,15.7953,15.8025,46400.0
2013-08-07 12:00:00,21.7,21.71,21.67,21.67,54800.0,15.8025,15.8098,15.7807,15.7807,54800.0
2013-08-07 12:05:00,21.67,21.68,21.65,21.65,85200.0,15.7807,15.788,15.7661,15.7661,85200.0
2013-08-07 12:10:00,21.65,21.68,21.65,21.68,74400.0,15.7661,15.788,15.7661,15.788,74400.0
2013-08-07 12:15:00,21.68,21.69,21.67,21.68,57200.0,15.788,15.7953,15.7807,15.788,57200.0
2013-08-07 12:20:00,21.68,21.69,21.66,21.67,76000.0,15.788,15.7953,15.7734,15.7807,76000.0
2013-08-07 12:25:00,21.67,21.67,21.67,21.67,20800.0,15.7807,15.7807,15.7807,15.7807,20800.0
2013-08-07 12:30:00,21.67,21.67,21.66,21.66,84000.0,15.7807,15.7807,15.7734,15.7734,84000.0
2013-08-07 12:35:00,21.66,21.69,21.66,21.68,43600.0,15.7734,15.7953,15.7734,15.788,43600.0
2013-08-07 12:40:00,21.68,21.69,21.68,21.68,54400.0,15.788,15.7953,15.788,15.788,54400.0
2013-08-07 12:45:00,21.68,21.69,21.68,21.68,67600.0,15.788,15.7953,15.788,15.788,67600.0
2013-08-07 12:50:00,21.68,21.69,21.68,21.69,38400.0,15.788,15.7953,15.788,15.7953,38400.0
2013-08-07 12:55:00,21.69,21.69,21.68,21.68,43600.0,15.7953,15.7953,15.788,15.788,43600.0
2013-08-07 13:00:00,21.68,21.7,21.68,21.69,60000.0,15.788,15.8025,15.788,15.7953,60000.0
2013-08-07 13:05:00,21.69,21.69,21.66,21.67,36000.0,15.7953,15.7953,15.7734,15.7807,36000.0
2013-08-07 13:10:00,21.67,21.68,21.66,21.66,35600.0,15.7807,15.788,15.7734,15.7734,35600.0
2013-08-07 13:15:00,21.66,21.66,21.64,21.64,20800.0,15.7734,15.7734,15.7589,15.7589,20800.0
2013-08-07 13:20:00,21.64,21.64,21.64,21.64,47200.0,15.7589,15.7589,15.7589,15.7589,47200.0
2013-08-07 13:25:00,21.64,21.67,21.63,21.66,70800.0,15.7589,15.7807,15.7516,15.7734,70800.0
2013-08-07 13:30:00,21.66,21.67,21.63,21.63,35600.0,15.7734,15.7807,15.7516,15.7516,35600.0
2013-08-07 13:35:00,21.64,21.64,21.63,21.63,38800.0,15.7589,15.7589,15.7516,15.7516,38800.0
2013-08-07 13:40:00,21.63,21.64,21.62,21.63,45200.0,15.7516,15.7589,15.7443,15.7516,45200.0
2013-08-07 13:45:00,21.63,21.63,21.62,21.63,50800.0,15.7516,15.7516,15.7443,15.7516,50800.0
2013-08-07 13:50:00,21.63,21.65,21.63,21.65,74400.0,15.7516,15.7661,15.7516,15.7661,74400.0
2013-08-07 13:55:00,21.65,21.67,21.65,21.66,84800.0,15.7661,15.7807,15.7661,15.7734,84800.0
2013-08-07 14:00:00,21.66,21.66,21.63,21.63,62400.0,15.7734,15.7734,15.7516,15.7516,62400.0
2013-08-07 14:05:00,21.64,21.64,21.62,21.63,132000.0,15.7589,15.7589,15.7443,15.7516,132000.0
2013-08-07 14:10:00,21.64,21.66,21.63,21.66,38000.0,15.7589,15.7734,15.7516,15.7734,38000.0
2013-08-07 14:15:00,21.66,21.67,21.66,21.66,47600.0,15.7734,15.7807,15.7734,15.7734,47600.0
2013-08-07 14:20:00,21.66,21.66,21.64,21.64,68000.0,15.7734,15.7734,15.7589,15.7589,68000.0
2013-08-07 14:25:00,21.64,21.66,21.64,21.65,32400.0,15.7589,15.7734,15.7589,15.7661,32400.0
2013-08-07 14:30:00,21.65,21.66,21.64,21.65,34000.0,15.7661,15.7734,15.7589,15.7661,34000.0
2013-08-07 14:35:00,21.65,21.66,21.65,21.65,25200.0,15.7661,15.7734,15.7661,15.7661,25200.0
2013-08-07 14:40:00,21.65,21.67,21.65,21.67,36400.0,15.7661,15.7807,15.7661,15.7807,36400.0
2013-08-07 14:45:00,21.66,21.67,21.65,21.66,31600.0,15.7734,15.7807,15.7661,15.7734,31600.0
2013-08-07 14:50:00,21.66,21.66,21.65,21.66,39600.0,15.7734,15.7734,15.7661,15.7734,39600.0
2013-08-07 14:55:00,21.66,21.68,21.66,21.68,33200.0,15.7734,15.788,15.7734,15.788,33200.0
2013-08-07 15:00:00,21.68,21.69,21.68,21.69,46800.0,15.788,15.7953,15.788,15.7953,46800.0
2013-08-07 15:05:00,21.69,21.69,21.68,21.68,159200.0,15.7953,15.7953,15.788,15.788,159200.0
2013-08-07 15:10:00,21.68,21.7,21.68,21.69,80400.0,15.788,15.8025,15.788,15.7953,80400.0
2013-08-07 15:15:00,21.69,21.69,21.68,21.68,53600.0,15.7953,15.7953,15.788,15.788,53600.0
2013-08-07 15:20:00,21.68,21.69,21.67,21.67,82400.0,15.788,15.7953,15.7807,15.7807,82400.0
2013-08-07 15:25:00,21.68,21.68,21.67,21.68,54400.0,15.788,15.788,15.7807,15.788,54400.0
2013-08-07 15:30:00,21.68,21.69,21.67,21.68,80800.0,15.788,15.7953,15.7807,15.788,80800.0
2013-08-07 15:35:00,21.68,21.7,21.68,21.69,59200.0,15.788,15.8025,15.788,15.7953,59200.0
2013-08-07 15:40:00,21.69,21.69,21.68,21.69,121600.0,15.7953,15.7953,15.788,15.7953,121600.0
2013-08-07 15:45:00,21.68,21.7,21.68,21.69,84400.0,15.788,15.8025,15.788,15.7953,84400.0
2013-08-07 15:50:00,21.69,21.69,21.69,21.69,156800.0,15.7953,15.7953,15.7953,15.7953,156800.0
2013-08-07 15:55:00,21.69,21.7,21.68,21.69,263600.0,15.7953,15.8025,15.788,15.7953,263600.0
2013-08-08 09:30:00,21.71,21.73,21.66,21.66,114000.0,15.8098,15.8244,15.7734,15.7734,114000.0
2013-08-08 09:35:00,21.67,21.73,21.67,21.71,48400.0,15.7807,15.8244,15.7807,15.8098,48400.0
2013-08-08 09:40:00,21.71,21.75,21.71,21.71,49200.0,15.8098,15.839,15.8098,15.8098,49200.0
2013-08-08 09:45:00,21.71,21.73,21.69,21.73,60800.0,15.8098,15.8244,15.7953,15.8244,60800.0
2013-08-08 09:50:00,21.72,21.75,21.69,21.72,35200.0,15.8171,15.839,15.7953,15.8171,35200.0
2013-08-08 09:55:00,21.72,21.73,21.68,21.73,23200.0,15.8171,15.8244,15.788,15.8244,23200.0
2013-08-08 10:00:00,21.72,21.74,21.7,21.74,70000.0,15.8171,15.8317,15.8025,15.8317,70000.0
2013-08-08 10:05:00,21.72,21.72,21.68,21.69,42000.0,15.8171,15.8171,15.788,15.7953,42000.0
2013-08-08 10:10:00,21.7,21.71,21.65,21.68,101200.0,15.8025,15.8098,15.7661,15.788,101200.0
2013-08-08 10:15:00,21.68,21.68,21.63,21.65,88400.0,15.788,15.788,15.7516,15.7661,88400.0
2013-08-08 10:20:00,21.65,21.66,21.64,21.64,78800.0,15.7661,15.7734,15.7589,15.7589,78800.0
2013-08-08 10:25:00,21.64,21.64,21.6,21.62,84000.0,15.7589,15.7589,15.7297,15.7443,84000.0
2013-08-08 10:30:00,21.62,21.63,21.6,21.6,40800.0,15.7443,15.7516,15.7297,15.7297,40800.0
2013-08-08 10:35:00,21.61,21.63,21.59,21.63,51200.0,15.737,15.7516,15.7224,15.7516,51200.0
2013-08-08 10:40:00,21.62,21.64,21.61,21.63,50000.0,15.7443,15.7589,15.737,15.7516,50000.0
2013-08-08 10:45:00,21.64,21.66,21.63,21.66,62800.0,15.7589,15.7734,15.7516,15.7734,62800.0
2013-08-08 10:50:00,21.65,21.65,21.64,21.65,39600.0,15.7661,15.7661,15.7589,15.7661,39600.0
2013-08-08 10:55:00,21.65,21.66,21.63,21.64,32000.0,15.7661,15.7734,15.7516,15.7589,32000.0
2013-08-08 11:00:00,21.64,21.64,21.62,21.63,41600.0,15.7589,15.7589,15.7443,15.7516,41600.0
2013-08-08 11:05:00,21.63,21.63,21.62,21.63,42400.0,15.7516,15.7516,15.7443,15.7516,42400.0
2013-08-08 11:10:00,21.63,21.64,21.62,21.63,63600.0,15.7516,15.7589,15.7443,15.7516,63600.0
2013-08-08 11:15:00,21.63,21.65,21.62,21.62,29200.0,15.7516,15.7661,15.7443,15.7443,29200.0
2013-08-08 11:20:00,21.62,21.65,21.62,21.63,67600.0,15.7443,15.7661,15.7443,15.7516,67600.0
2013-08-08 11:25:00,21.63,21.64,21.62,21.63,32400.0,15.7516,15.7589,15.7443,15.7516,32400.0
2013-08-08 11:30:00,21.64,21.65,21.63,21.63,74000.0,15.7589,15.7661,15.7516,15.7516,74000.0
2013-08-08 11:35:00,21.64,21.65,21.64,21.65,43600.0,15.7589,15.7661,15.7589,15.7661,43600.0
2013-08-08 11:40:00,21.66,21.66,21.63,21.64,38400.0,15.7734,15.7734,15.7516,15.7589,38400.0
2013-08-08 11:45:00,21.65,21.67,21.65,21.67,36400.0,15.7661,15.7807,15.7661,15.7807,36400.0
2013-08-08 11:50:00,21.68,21.68,21.67,21.68,65600.0,15.788,15.788,15.7807,15.788,65600.0
2013-08-08 11:55:00,21.68,21.69,21.67,21.68,61200.0,15.788,15.7953,15.7807,15.788,61200.0
2013-08-08 12:00:00,21.67,21.71,21.67,21.7,242800.0,15.7807,15.8098,15.7807,15.8025,242800.0
2013-08-08 12:05:00,21.7,21.72,21.69,21.71,38400.0,15.8025,15.8171,15.7953,15.8098,38400.0
2013-08-08 12:10:00,21.71,21.71,21.69,21.69,26000.0,15.8098,15.8098,15.7953,15.7953,26000.0
2013-08-08 12:15:00,21.7,21.73,21.7,21.71,134800.0,15.8025,15.8244,15.8025,15.8098,134800.0
2013-08-08 12:20:00,21.71,21.72,21.7,21.7,44400.0,15.8098,15.8171,15.8025,15.8025,44400.0
2013-08-08 12:25:00,21.71,21.71,21.7,21.71,41200.0,15.8098,15.8098,15.8025,15.8098,41200.0
2013-08-08 12:30:00,21.71,21.74,21.71,21.73,50000.0,15.8098,15.8317,15.8098,15.8244,50000.0
2013-08-08 12:35:00,21.73,21.75,21.73,21.75,10400.0,15.8244,15.839,15.8244,15.839,10400.0
2013-08-08 12:40:00,21.75,21.75,21.74,21.74,25600.0,15.839,15.839,15.8317,15.8317,25600.0
2013-08-08 12:45:00,21.74,21.77,21.74,21.77,34800.0,15.8317,15.8535,15.8317,15.8535,34800.0
2013-08-08 12:50:00,21.76,21.77,21.74,21.75,21200.0,15.8462,15.8535,15.8317,15.839,21200.0
2013-08-08 12:55:00,21.75,21.76,21.75,21.75,7200.0,15.839,15.8462,15.839,15.839,7200.0
2013-08-08 13:00:00,21.75,21.76,21.74,21.76,41600.0,15.839,15.8462,15.8317,15.8462,41600.0
2013-08-08 13:05:00,21.76,21.76,21.74,21.74,39600.0,15.8462,15.8462,15.8317,15.8317,39600.0
2013-08-08 13:10:00,21.74,21.75,21.73,21.75,66800.0,15.8317,15.839,15.8244,15.839,66800.0
2013-08-08 13:15:00,21.75,21.76,21.73,21.74,65200.0,15.839,15.8462,15.8244,15.8317,65200.0
2013-08-08 13:20:00,21.74,21.74,21.73,21.74,30400.0,15.8317,15.8317,15.8244,15.8317,30400.0
2013-08-08 13:25:00,21.74,21.74,21.74,21.74,14800.0,15.8317,15.8317,15.8317,15.8317,14800.0
2013-08-08 13:30:00,21.74,21.75,21.74,21.75,21600.0,15.8317,15.839,15.8317,15.839,21600.0
2013-08-08 13:35:00,21.75,21.75,21.73,21.73,40400.0,15.839,15.839,15.8244,15.8244,40400.0
2013-08-08 13:40:00,21.73,21.73,21.72,21.73,28000.0,15.8244,15.8244,15.8171,15.8244,28000.0
2013-08-08 13:45:00,21.73,21.73,21.71,21.71,32800.0,15.8244,15.8244,15.8098,15.8098,32800.0
2013-08-08 13:50:00,21.72,21.73,21.71,21.72,61600.0,15.8171,15.8244,15.8098,15.8171,61600.0
2013-08-08 13:55:00,21.72,21.73,21.71,21.73,40000.0,15.8171,15.8244,15.8098,15.8244,40000.0
2013-08-08 14:00:00,21.72,21.77,21.72,21.76,55600.0,15.8171,15.8535,15.8171,15.8462,55600.0
2013-08-08 14:05:00,21.76,21.77,21.75,21.75,59600.0,15.8462,15.8535,15.839,15.839,59600.0
2013-08-08 14:10:00,21.75,21.78,21.75,21.77,45600.0,15.839,15.8608,15.839,15.8535,45600.0
2013-08-08 14:15:00,21.77,21.77,21.76,21.77,31200.0,15.8535,15.8535,15.8462,15.8535,31200.0
2013-08-08 14:20:00,21.77,21.77,21.75,21.76,25200.0,15.8535,15.8535,15.839,15.8462,25200.0
2013-08-08 14:25:00,21.76,21.77,21.75,21.77,38800.0,15.8462,15.8535,15.839,15.8535,38800.0
2013-08-08 14:30:00,21.77,21.77,21.74,21.74,42400.0,15.8535,15.8535,15.8317,15.8317,42400.0
2013-08-08 14:35:00,21.74,21.75,21.72,21.73,60400.0,15.8317,15.839,15.8171,15.8244,60400.0
2013-08-08 14:40:00,21.73,21.73,21.72,21.72,36400.0,15.8244,15.8244,15.8171,15.8171,36400.0
2013-08-08 14:45:00,21.72,21.73,21.72,21.72,17600.0,15.8171,15.8244,15.8171,15.8171,17600.0
2013-08-08 14:50:00,21.72,21.73,21.7,21.7,28000.0,15.8171,15.8244,15.8025,15.8025,28000.0
2013-08-08 14:55:00,21.7,21.72,21.7,21.71,38800.0,15.8025,15.8171,15.8025,15.8098,38800.0
2013-08-08 15:00:00,21.71,21.71,21.7,21.7,40800.0,15.8098,15.8098,15.8025,15.8025,40800.0
2013-08-08 15:05:00,21.7,21.7,21.69,21.7,38400.0,15.8025,15.8025,15.7953,15.8025,38400.0
2013-08-08 15:10:00,21.7,21.7,21.68,21.69,74800.0,15.8025,15.8025,15.788,15.7953,74800.0
2013-08-08 15:15:00,21.69,21.7,21.68,21.68,76000.0,15.7953,15.8025,15.788,15.788,76000.0
2013-08-08 15:20:00,21.68,21.68,21.67,21.67,86000.0,15.788,15.788,15.7807,15.7807,86000.0
2013-08-08 15:25:00,21.67,21.67,21.67,21.67,76800.0,15.7807,15.7807,15.7807,15.7807,76800.0
2013-08-08 15:30:00,21.67,21.68,21.67,21.68,118400.0,15.7807,15.788,15.7807,15.788,118400.0
2013-08-08 15:35:00,21.68,21.68,21.67,21.68,130000.0,15.788,15.788,15.7807,15.788,130000.0
2013-08-08 15:40:00,21.68,21.68,21.67,21.67,180800.0,15.788,15.788,15.7807,15.7807,180800.0
2013-08-08 15:45:00,21.67,21.68,21.67,21.68,178000.0,15.7807,15.788,15.7807,15.788,178000.0
2013-08-08 15:50:00,21.68,21.68,21.66,21.66,157600.0,15.788,15.788,15.7734,15.7734,157600.0
2013-08-08 15:55:00,21.66,21.67,21.65,21.65,556000.0,15.7734,15.7807,15.7661,15.7661,556000.0
2013-08-09 09:30:00,21.64,21.71,21.6,21.66,76800.0,15.7589,15.8098,15.7297,15.7734,76800.0
2013-08-09 09:35:00,21.65,21.72,21.64,21.64,25200.0,15.7661,15.8171,15.7589,15.7589,25200.0
2013-08-09 09:40:00,21.64,21.71,21.62,21.69,44800.0,15.7589,15.8098,15.7443,15.7953,44800.0
2013-08-09 09:45:00,21.68,21.72,21.67,21.69,30000.0,15.788,15.8171,15.7807,15.7953,30000.0
2013-08-09 09:50:00,21.69,21.72,21.68,21.69,98800.0,15.7953,15.8171,15.788,15.7953,98800.0
2013-08-09 09:55:00,21.69,21.72,21.68,21.71,33600.0,15.7953,15.8171,15.788,15.8098,33600.0
2013-08-09 10:00:00,21.71,21.71,21.68,21.71,42800.0,15.8098,15.8098,15.788,15.8098,42800.0
2013-08-09 10:05:00,21.71,21.71,21.67,21.69,51600.0,15.8098,15.8098,15.7807,15.7953,51600.0
2013-08-09 10:10:00,21.69,21.7,21.67,21.68,179200.0,15.7953,15.8025,15.7807,15.788,179200.0
2013-08-09 10:15:00,21.68,21.68,21.65,21.65,34000.0,15.788,15.788,15.7661,15.7661,34000.0
2013-08-09 10:20:00,21.65,21.66,21.61,21.62,52000.0,15.7661,15.7734,15.737,15.7443,52000.0
2013-08-09 10:25:00,21.62,21.63,21.6,21.6,32400.0,15.7443,15.7516,15.7297,15.7297,32400.0
2013-08-09 10:30:00,21.6,21.61,21.6,21.61,31200.0,15.7297,15.737,15.7297,15.737,31200.0
2013-08-09 10:35:00,21.61,21.64,21.61,21.63,50000.0,15.737,15.7589,15.737,15.7516,50000.0
2013-08-09 10:40:00,21.64,21.66,21.63,21.65,22000.0,15.7589,15.7734,15.7516,15.7661,22000.0
2013-08-09 10:45:00,21.64,21.66,21.61,21.61,27600.0,15.7589,15.7734,15.737,15.737,27600.0
2013-08-09 10:50:00,21.62,21.62,21.59,21.6,20400.0,15.7443,15.7443,15.7224,15.7297,20400.0
2013-08-09 10:55:00,21.59,21.6,21.58,21.59,44000.0,15.7224,15.7297,15.7152,15.7224,44000.0
2013-08-09 11:00:00,21.58,21.6,21.56,21.57,36800.0,15.7152,15.7297,15.7006,15.7079,36800.0
2013-08-09 11:05:00,21.57,21.58,21.55,21.58,35600.0,15.7079,15.7152,15.6933,15.7152,35600.0
2013-08-09 11:10:00,21.58,21.59,21.57,21.58,14400.0,15.7152,15.7224,15.7079,15.7152,14400.0
2013-08-09 11:15:00,21.58,21.59,21.57,21.57,30000.0,15.7152,15.7224,15.7079,15.7079,30000.0
2013-08-09 11:20:00,21.58,21.58,21.55,21.55,34400.0,15.7152,15.7152,15.6933,15.6933,34400.0
2013-08-09 11:25:00,21.55,21.55,21.5,21.51,133200.0,15.6933,15.6933,15.6569,15.6642,133200.0
2013-08-09 11:30:00,21.51,21.51,21.49,21.5,164800.0,15.6642,15.6642,15.6496,15.6569,164800.0
2013-08-09 11:35:00,21.5,21.53,21.5,21.51,44800.0,15.6569,15.6788,15.6569,15.6642,44800.0
2013-08-09 11:40:00,21.51,21.53,21.51,21.52,36000.0,15.6642,15.6788,15.6642,15.6715,36000.0
2013-08-09 11:45:00,21.52,21.56,21.52,21.56,46400.0,15.6715,15.7006,15.6715,15.7006,46400.0
2013-08-09 11:50:00,21.56,21.56,21.52,21.52,90800.0,15.7006,15.7006,15.6715,15.6715,90800.0
2013-08-09 11:55:00,21.52,21.56,21.52,21.56,123200.0,15.6715,15.7006,15.6715,15.7006,123200.0
2013-08-09 12:00:00,21.55,21.55,21.53,21.53,64400.0,15.6933,15.6933,15.6788,15.6788,64400.0
2013-08-09 12:05:00,21.52,21.52,21.5,21.52,40400.0,15.6715,15.6715,15.6569,15.6715,40400.0
2013-08-09 12:10:00,21.52,21.56,21.52,21.54,21600.0,15.6715,15.7006,15.6715,15.686,21600.0
2013-08-09 12:15:00,21.54,21.56,21.54,21.55,18800.0,15.686,15.7006,15.686,15.6933,18800.0
2013-08-09 12:20:00,21.55,21.57,21.53,21.54,63600.0,15.6933,15.7079,15.6788,15.686,63600.0
2013-08-09 12:25:00,21.55,21.57,21.55,21.57,25200.0,15.6933,15.7079,15.6933,15.7079,25200.0
2013-08-09 12:30:00,21.57,21.58,21.56,21.56,38000.0,15.7079,15.7152,15.7006,15.7006,38000.0
2013-08-09 12:35:00,21.57,21.59,21.56,21.58,62000.0,15.7079,15.7224,15.7006,15.7152,62000.0
2013-08-09 12:40:00,21.58,21.58,21.57,21.57,16000.0,15.7152,15.7152,15.7079,15.7079,16000.0
2013-08-09 12:45:00,21.57,21.58,21.57,21.57,24400.0,15.7079,15.7152,15.7079,15.7079,24400.0
2013-08-09 12:50:00,21.57,21.57,21.54,21.54,30000.0,15.7079,15.7079,15.686,15.686,30000.0
2013-08-09 12:55:00,21.54,21.54,21.52,21.52,32800.0,15.686,15.686,15.6715,15.6715,32800.0
2013-08-09 13:00:00,21.53,21.53,21.52,21.53,15600.0,15.6788,15.6788,15.6715,15.6788,15600.0
2013-08-09 13:05:00,21.53,21.54,21.53,21.53,11200.0,15.6788,15.686,15.6788,15.6788,11200.0
2013-08-09 13:10:00,21.53,21.55,21.53,21.54,54000.0,15.6788,15.6933,15.6788,15.686,54000.0
2013-08-09 13:15:00,21.55,21.56,21.54,21.56,16000.0,15.6933,15.7006,15.686,15.7006,16000.0
2013-08-09 13:20:00,21.56,21.57,21.56,21.56,42400.0,15.7006,15.7079,15.7006,15.7006,42400.0
2013-08-09 13:25:00,21.56,21.58,21.56,21.57,22400.0,15.7006,15.7152,15.7006,15.7079,22400.0
2013-08-09 13:30:00,21.57,21.57,21.56,21.57,20000.0,15.7079,15.7079,15.7006,15.7079,20000.0
2013-08-09 13:35:00,21.57,21.57,21.55,21.56,15600.0,15.7079,15.7079,15.6933,15.7006,15600.0
2013-08-09 13:40:00,21.56,21.56,21.55,21.56,12800.0,15.7006,15.7006,15.6933,15.7006,12800.0
2013-08-09 13:45:00,21.56,21.56,21.56,21.56,34000.0,15.7006,15.7006,15.7006,15.7006,34000.0
2013-08-09 13:50:00,21.56,21.58,21.55,21.56,43200.0,15.7006,15.7152,15.6933,15.7006,43200.0
2013-08-09 13:55:00,21.57,21.58,21.55,21.55,24800.0,15.7079,15.7152,15.6933,15.6933,24800.0
2013-08-09 14:00:00,21.55,21.56,21.55,21.55,27600.0,15.6933,15.7006,15.6933,15.6933,27600.0
2013-08-09 14:05:00,21.55,21.56,21.54,21.55,37600.0,15.6933,15.7006,15.686,15.6933,37600.0
2013-08-09 14:10:00,21.55,21.56,21.55,21.55,23200.0,15.6933,15.7006,15.6933,15.6933,23200.0
2013-08-09 14:15:00,21.55,21.56,21.54,21.56,33600.0,15.6933,15.7006,15.686,15.7006,33600.0
2013-08-09 14:20:00,21.56,21.56,21.55,21.55,25600.0,15.7006,15.7006,15.6933,15.6933,25600.0
2013-08-09 14:25:00,21.55,21.56,21.55,21.55,20000.0,15.6933,15.7006,15.6933,15.6933,20000.0
2013-08-09 14:30:00,21.55,21.56,21.55,21.56,313200.0,15.6933,15.7006,15.6933,15.7006,313200.0
2013-08-09 14:35:00,21.56,21.56,21.54,21.54,128400.0,15.7006,15.7006,15.686,15.686,128400.0
2013-08-09 14:40:00,21.54,21.56,21.54,21.56,44400.0,15.686,15.7006,15.686,15.7006,44400.0
2013-08-09 14:45:00,21.56,21.57,21.55,21.57,52800.0,15.7006,15.7079,15.6933,15.7079,52800.0
2013-08-09 14:50:00,21.57,21.57,21.55,21.56,45200.0,15.7079,15.7079,15.6933,15.7006,45200.0
2013-08-09 14:55:00,21.56,21.56,21.55,21.56,30400.0,15.7006,15.7006,15.6933,15.7006,30400.0
2013-08-09 15:00:00,21.56,21.57,21.55,21.56,47600.0,15.7006,15.7079,15.6933,15.7006,47600.0
2013-08-09 15:05:00,21.56,21.57,21.55,21.56,48800.0,15.7006,15.7079,15.6933,15.7006,48800.0
2013-08-09 15:10:00,21.56,21.57,21.56,21.56,21200.0,15.7006,15.7079,15.7006,15.7006,21200.0
2013-08-09 15:15:00,21.57,21.57,21.56,21.57,21600.0,15.7079,15.7079,15.7006,15.7079,21600.0
2013-08-09 15:20:00,21.57,21.59,21.57,21.57,33600.0,15.7079,15.7224,15.7079,15.7079,33600.0
2013-08-09 15:25:00,21.57,21.59,21.57,21.58,37200.0,15.7079,15.7224,15.7079,15.7152,37200.0
2013-08-09 15:30:00,21.58,21.58,21.57,21.57,47200.0,15.7152,15.7152,15.7079,15.7079,47200.0
2013-08-09 15:35:00,21.57,21.59,21.56,21.56,42000.0,15.7079,15.7224,15.7006,15.7006,42000.0
2013-08-09 15:40:00,21.57,21.58,21.55,21.56,64400.0,15.7079,15.7152,15.6933,15.7006,64400.0
2013-08-09 15:45:00,21.56,21.57,21.54,21.56,63200.0,15.7006,15.7079,15.686,15.7006,63200.0
2013-08-09 15:50:00,21.56,21.56,21.54,21.55,95200.0,15.7006,15.7006,15.686,15.6933,95200.0
2013-08-09 15:55:00,21.55,21.57,21.55,21.56,332000.0,15.6933,15.7079,15.6933,15.7006,332000.0
2013-08-12 09:30:00,21.5,21.54,21.41,21.48,124000.0,15.6569,15.686,15.5914,15.6423,124000.0
2013-08-12 09:35:00,21.49,21.52,21.43,21.46,63200.0,15.6496,15.6715,15.6059,15.6278,63200.0
2013-08-12 09:40:00,21.46,21.47,21.39,21.46,114400.0,15.6278,15.6351,15.5768,15.6278,114400.0
2013-08-12 09:45:00,21.45,21.47,21.42,21.45,97200.0,15.6205,15.6351,15.5986,15.6205,97200.0
2013-08-12 09:50:00,21.44,21.48,21.44,21.46,52000.0,15.6132,15.6423,15.6132,15.6278,52000.0
2013-08-12 09:55:00,21.46,21.47,21.42,21.45,54000.0,15.6278,15.6351,15.5986,15.6205,54000.0
2013-08-12 10:00:00,21.46,21.48,21.43,21.43,59200.0,15.6278,15.6423,15.6059,15.6059,59200.0
2013-08-12 10:05:00,21.43,21.45,21.41,21.45,80000.0,15.6059,15.6205,15.5914,15.6205,80000.0
2013-08-12 10:10:00,21.44,21.46,21.42,21.46,104000.0,15.6132,15.6278,15.5986,15.6278,104000.0
2013-08-12 10:15:00,21.46,21.47,21.43,21.45,37600.0,15.6278,15.6351,15.6059,15.6205,37600.0
2013-08-12 10:20:00,21.45,21.47,21.43,21.47,68400.0,15.6205,15.6351,15.6059,15.6351,68400.0
2013-08-12 10:25:00,21.47,21.47,21.43,21.43,47200.0,15.6351,15.6351,15.6059,15.6059,47200.0
2013-08-12 10:30:00,21.43,21.46,21.42,21.45,72400.0,15.6059,15.6278,15.5986,15.6205,72400.0
2013-08-12 10:35:00,21.46,21.47,21.44,21.45,34000.0,15.6278,15.6351,15.6132,15.6205,34000.0
2013-08-12 10:40:00,21.45,21.47,21.45,21.45,53200.0,15.6205,15.6351,15.6205,15.6205,53200.0
2013-08-12 10:45:00,21.46,21.46,21.43,21.45,26400.0,15.6278,15.6278,15.6059,15.6205,26400.0
2013-08-12 10:50:00,21.45,21.46,21.44,21.45,25600.0,15.6205,15.6278,15.6132,15.6205,25600.0
2013-08-12 10:55:00,21.45,21.46,21.43,21.44,30400.0,15.6205,15.6278,15.6059,15.6132,30400.0
2013-08-12 11:00:00,21.44,21.46,21.43,21.44,29600.0,15.6132,15.6278,15.6059,15.6132,29600.0
2013-08-12 11:05:00,21.45,21.45,21.41,21.41,27600.0,15.6205,15.6205,15.5914,15.5914,27600.0
2013-08-12 11:10:00,21.41,21.42,21.41,21.41,26400.0,15.5914,15.5986,15.5914,15.5914,26400.0
2013-08-12 11:15:00,21.42,21.43,21.41,21.43,32800.0,15.5986,15.6059,15.5914,15.6059,32800.0
2013-08-12 11:20:00,21.43,21.44,21.42,21.43,24400.0,15.6059,15.6132,15.5986,15.6059,24400.0
2013-08-12 11:25:00,21.43,21.43,21.42,21.43,14000.0,15.6059,15.6059,15.5986,15.6059,14000.0
2013-08-12 11:30:00,21.44,21.45,21.43,21.44,41600.0,15.6132,15.6205,15.6059,15.6132,41600.0
2013-08-12 11:35:00,21.44,21.45,21.43,21.44,34800.0,15.6132,15.6205,15.6059,15.6132,34800.0
2013-08-12 11:40:00,21.44,21.45,21.43,21.43,35600.0,15.6132,15.6205,15.6059,15.6059,35600.0
2013-08-12 11:45:00,21.43,21.43,21.41,21.41,16400.0,15.6059,15.6059,15.5914,15.5914,16400.0
2013-08-12 11:50:00,21.4,21.4,21.39,21.4,25200.0,15.5841,15.5841,15.5768,15.5841,25200.0
2013-08-12 11:55:00,21.4,21.43,21.4,21.43,18400.0,15.5841,15.6059,15.5841,15.6059,18400.0
2013-08-12 12:00:00,21.43,21.44,21.42,21.42,16000.0,15.6059,15.6132,15.5986,15.5986,16000.0
2013-08-12 12:05:00,21.42,21.43,21.41,21.41,24800.0,15.5986,15.6059,15.5914,15.5914,24800.0
2013-08-12 12:10:00,21.42,21.44,21.41,21.43,22800.0,15.5986,15.6132,15.5914,15.6059,22800.0
2013-08-12 12:15:00,21.43,21.44,21.43,21.43,10800.0,15.6059,15.6132,15.6059,15.6059,10800.0
2013-08-12 12:20:00,21.43,21.44,21.43,21.44,12000.0,15.6059,15.6132,15.6059,15.6132,12000.0
2013-08-12 12:25:00,21.44,21.44,21.41,21.41,26800.0,15.6132,15.6132,15.5914,15.5914,26800.0
2013-08-12 12:30:00,21.4,21.41,21.39,21.41,29200.0,15.5841,15.5914,15.5768,15.5914,29200.0
2013-08-12 12:35:00,21.42,21.42,21.39,21.4,26400.0,15.5986,15.5986,15.5768,15.5841,26400.0
2013-08-12 12:40:00,21.4,21.41,21.38,21.39,30000.0,15.5841,15.5914,15.5695,15.5768,30000.0
2013-08-12 12:45:00,21.4,21.41,21.4,21.41,12400.0,15.5841,15.5914,15.5841,15.5914,12400.0
2013-08-12 12:50:00,21.41,21.42,21.41,21.42,12800.0,15.5914,15.5986,15.5914,15.5986,12800.0
2013-08-12 12:55:00,21.41,21.42,21.41,21.41,10400.0,15.5914,15.5986,15.5914,15.5914,10400.0
2013-08-12 13:00:00,21.41,21.42,21.4,21.4,14000.0,15.5914,15.5986,15.5841,15.5841,14000.0
2013-08-12 13:05:00,21.4,21.4,21.39,21.39,20400.0,15.5841,15.5841,15.5768,15.5768,20400.0
2013-08-12 13:10:00,21.39,21.39,21.37,21.38,55600.0,15.5768,15.5768,15.5622,15.5695,55600.0
2013-08-12 13:15:00,21.38,21.38,21.37,21.38,33600.0,15.5695,15.5695,15.5622,15.5695,33600.0
2013-08-12 13:20:00,21.38,21.39,21.36,21.38,17600.0,15.5695,15.5768,15.555,15.5695,17600.0
2013-08-12 13:25:00,21.38,21.38,21.36,21.37,20400.0,15.5695,15.5695,15.555,15.5622,20400.0
2013-08-12 13:30:00,21.37,21.38,21.36,21.37,67600.0,15.5622,15.5695,15.555,15.5622,67600.0
2013-08-12 13:35:00,21.37,21.38,21.36,21.36,82400.0,15.5622,15.5695,15.555,15.555,82400.0
2013-08-12 13:40:00,21.36,21.37,21.35,21.35,16400.0,15.555,15.5622,15.5477,15.5477,16400.0
2013-08-12 13:45:00,21.35,21.35,21.34,21.34,36400.0,15.5477,15.5477,15.5404,15.5404,36400.0
2013-08-12 13:50:00,21.34,21.34,21.32,21.33,36400.0,15.5404,15.5404,15.5258,15.5331,36400.0
2013-08-12 13:55:00,21.34,21.35,21.33,21.34,24800.0,15.5404,15.5477,15.5331,15.5404,24800.0
2013-08-12 14:00:00,21.35,21.36,21.34,21.34,20000.0,15.5477,15.555,15.5404,15.5404,20000.0
2013-08-12 14:05:00,21.34,21.35,21.33,21.34,29200.0,15.5404,15.5477,15.5331,15.5404,29200.0
2013-08-12 14:10:00,21.34,21.34,21.32,21.32,29600.0,15.5404,15.5404,15.5258,15.5258,29600.0
2013-08-12 14:15:00,21.33,21.35,21.32,21.34,37200.0,15.5331,15.5477,15.5258,15.5404,37200.0
2013-08-12 14:20:00,21.35,21.35,21.34,21.35,21600.0,15.5477,15.5477,15.5404,15.5477,21600.0
2013-08-12 14:25:00,21.35,21.35,21.32,21.34,24800.0,15.5477,15.5477,15.5258,15.5404,24800.0
2013-08-12 14:30:00,21.35,21.35,21.33,21.34,76400.0,15.5477,15.5477,15.5331,15.5404,76400.0
2013-08-12 14:35:00,21.34,21.35,21.33,21.33,46000.0,15.5404,15.5477,15.5331,15.5331,46000.0
2013-08-12 14:40:00,21.34,21.34,21.33,21.34,24800.0,15.5404,15.5404,15.5331,15.5404,24800.0
2013-08-12 14:45:00,21.34,21.35,21.33,21.34,48000.0,15.5404,15.5477,15.5331,15.5404,48000.0
2013-08-12 14:50:00,21.34,21.35,21.33,21.35,20400.0,15.5404,15.5477,15.5331,15.5477,20400.0
2013-08-12 14:55:00,21.35,21.36,21.35,21.36,26400.0,15.5477,15.555,15.5477,15.555,26400.0
2013-08-12 15:00:00,21.36,21.37,21.36,21.36,53200.0,15.555,15.5622,15.555,15.555,53200.0
2013-08-12 15:05:00,21.36,21.38,21.36,21.38,64000.0,15.555,15.5695,15.555,15.5695,64000.0
2013-08-12 15:10:00,21.38,21.4,21.38,21.39,39600.0,15.5695,15.5841,15.5695,15.5768,39600.0
2013-08-12 15:15:00,21.39,21.39,21.37,21.38,32400.0,15.5768,15.5768,15.5622,15.5695,32400.0
2013-08-12 15:20:00,21.38,21.4,21.38,21.39,38000.0,15.5695,15.5841,15.5695,15.5768,38000.0
2013-08-12 15:25:00,21.39,21.4,21.39,21.4,29200.0,15.5768,15.5841,15.5768,15.5841,29200.0
2013-08-12 15:30:00,21.39,21.41,21.39,21.4,78800.0,15.5768,15.5914,15.5768,15.5841,78800.0
2013-08-12 15:35:00,21.4,21.42,21.39,21.42,62400.0,15.5841,15.5986,15.5768,15.5986,62400.0
2013-08-12 15:40:00,21.42,21.42,21.41,21.41,71600.0,15.5986,15.5986,15.5914,15.5914,71600.0
2013-08-12 15:45:00,21.41,21.43,21.4,21.41,83200.0,15.5914,15.6059,15.5841,15.5914,83200.0
2013-08-12 15:50:00,21.41,21.42,21.4,21.41,79600.0,15.5914,15.5986,15.5841,15.5914,79600.0
2013-08-12 15:55:00,21.41,21.41,21.39,21.4,228400.0,15.5914,15.5914,15.5768,15.5841,228400.0
2013-08-13 09:30:00,21.43,21.45,21.41,21.44,90800.0,15.6059,15.6205,15.5914,15.6132,90800.0
2013-08-13 09:35:00,21.45,21.45,21.36,21.37,33600.0,15.6205,15.6205,15.555,15.5622,33600.0
2013-08-13 09:40:00,21.36,21.4,21.36,21.38,58400.0,15.555,15.5841,15.555,15.5695,58400.0
2013-08-13 09:45:00,21.38,21.4,21.33,21.33,33600.0,15.5695,15.5841,15.5331,15.5331,33600.0
2013-08-13 09:50:00,21.35,21.35,21.3,21.3,37200.0,15.5477,15.5477,15.5113,15.5113,37200.0
2013-08-13 09:55:00,21.3,21.36,21.29,21.36,65600.0,15.5113,15.555,15.504,15.555,65600.0
2013-08-13 10:00:00,21.36,21.38,21.31,21.31,40800.0,15.555,15.5695,15.5185,15.5185,40800.0
2013-08-13 10:05:00,21.31,21.33,21.29,21.29,109600.0,15.5185,15.5331,15.504,15.504,109600.0
2013-08-13 10:10:00,21.29,21.32,21.27,21.31,63600.0,15.504,15.5258,15.4894,15.5185,63600.0
2013-08-13 10:15:00,21.32,21.32,21.28,21.3,36400.0,15.5258,15.5258,15.4967,15.5113,36400.0
2013-08-13 10:20:00,21.31,21.31,21.3,21.3,16000.0,15.5185,15.5185,15.5113,15.5113,16000.0
2013-08-13 10:25:00,21.3,21.31,21.28,21.3,30400.0,15.5113,15.5185,15.4967,15.5113,30400.0
2013-08-13 10:30:00,21.29,21.29,21.25,21.26,79600.0,15.504,15.504,15.4748,15.4821,79600.0
2013-08-13 10:35:00,21.26,21.29,21.26,21.29,60000.0,15.4821,15.504,15.4821,15.504,60000.0
2013-08-13 10:40:00,21.3,21.3,21.28,21.3,42000.0,15.5113,15.5113,15.4967,15.5113,42000.0
2013-08-13 10:45:00,21.3,21.32,21.29,21.32,30800.0,15.5113,15.5258,15.504,15.5258,30800.0
2013-08-13 10:50:00,21.32,21.32,21.27,21.28,21200.0,15.5258,15.5258,15.4894,15.4967,21200.0
2013-08-13 10:55:00,21.28,21.28,21.26,21.28,27200.0,15.4967,15.4967,15.4821,15.4967,27200.0
2013-08-13 11:00:00,21.28,21.29,21.27,21.27,23200.0,15.4967,15.504,15.4894,15.4894,23200.0
2013-08-13 11:05:00,21.28,21.28,21.26,21.27,19600.0,15.4967,15.4967,15.4821,15.4894,19600.0
2013-08-13 11:10:00,21.27,21.28,21.26,21.26,18000.0,15.4894,15.4967,15.4821,15.4821,18000.0
2013-08-13 11:15:00,21.26,21.26,21.25,21.25,26000.0,15.4821,15.4821,15.4748,15.4748,26000.0
2013-08-13 11:20:00,21.25,21.29,21.25,21.29,35200.0,15.4748,15.504,15.4748,15.504,35200.0
2013-08-13 11:25:00,21.29,21.29,21.27,21.28,28800.0,15.504,15.504,15.4894,15.4967,28800.0
2013-08-13 11:30:00,21.28,21.3,21.28,21.3,23600.0,15.4967,15.5113,15.4967,15.5113,23600.0
2013-08-13 11:35:00,21.3,21.31,21.28,21.28,21600.0,15.5113,15.5185,15.4967,15.4967,21600.0
2013-08-13 11:40:00,21.29,21.29,21.27,21.28,71200.0,15.504,15.504,15.4894,15.4967,71200.0
2013-08-13 11:45:00,21.28,21.29,21.27,21.28,118800.0,15.4967,15.504,15.4894,15.4967,118800.0
2013-08-13 11:50:00,21.28,21.29,21.25,21.25,57600.0,15.4967,15.504,15.4748,15.4748,57600.0
2013-08-13 11:55:00,21.26,21.27,21.25,21.25,32400.0,15.4821,15.4894,15.4748,15.4748,32400.0
2013-08-13 12:00:00,21.25,21.26,21.25,21.25,42000.0,15.4748,15.4821,15.4748,15.4748,42000.0
2013-08-13 12:05:00,21.25,21.27,21.24,21.26,50400.0,15.4748,15.4894,15.4676,15.4821,50400.0
2013-08-13 12:10:00,21.26,21.28,21.25,21.28,25600.0,15.4821,15.4967,15.4748,15.4967,25600.0
2013-08-13 12:15:00,21.28,21.29,21.28,21.29,94800.0,15.4967,15.504,15.4967,15.504,94800.0
2013-08-13 12:20:00,21.29,21.31,21.29,21.29,54800.0,15.504,15.5185,15.504,15.504,54800.0
2013-08-13 12:25:00,21.29,21.31,21.29,21.31,31200.0,15.504,15.5185,15.504,15.5185,31200.0
2013-08-13 12:30:00,21.32,21.33,21.31,21.32,19600.0,15.5258,15.5331,15.5185,15.5258,19600.0
2013-08-13 12:35:00,21.32,21.33,21.32,21.33,24000.0,15.5258,15.5331,15.5258,15.5331,24000.0
2013-08-13 12:40:00,21.33,21.35,21.33,21.34,15600.0,15.5331,15.5477,15.5331,15.5404,15600.0
2013-08-13 12:45:00,21.33,21.36,21.33,21.36,22400.0,15.5331,15.555,15.5331,15.555,22400.0
2013-08-13 12:50:00,21.36,21.38,21.36,21.38,24000.0,15.555,15.5695,15.555,15.5695,24000.0
2013-08-13 12:55:00,21.37,21.39,21.36,21.36,128800.0,15.5622,15.5768,15.555,15.555,128800.0
2013-08-13 13:00:00,21.36,21.37,21.36,21.36,40000.0,15.555,15.5622,15.555,15.555,40000.0
2013-08-13 13:05:00,21.37,21.38,21.36,21.36,77200.0,15.5622,15.5695,15.555,15.555,77200.0
2013-08-13 13:10:00,21.36,21.38,21.35,21.36,29200.0,15.555,15.5695,15.5477,15.555,29200.0
2013-08-13 13:15:00,21.38,21.38,21.36,21.37,7200.0,15.5695,15.5695,15.555,15.5622,7200.0
2013-08-13 13:20:00,21.37,21.39,21.37,21.38,21200.0,15.5622,15.5768,15.5622,15.5695,21200.0
2013-08-13 13:25:00,21.38,21.4,21.38,21.38,14000.0,15.5695,15.5841,15.5695,15.5695,14000.0
2013-08-13 13:30:00,21.39,21.39,21.37,21.37,10400.0,15.5768,15.5768,15.5622,15.5622,10400.0
2013-08-13 13:35:00,21.37,21.37,21.34,21.34,24800.0,15.5622,15.5622,15.5404,15.5404,24800.0
2013-08-13 13:40:00,21.34,21.35,21.33,21.34,83600.0,15.5404,15.5477,15.5331,15.5404,83600.0
2013-08-13 13:45:00,21.34,21.36,21.34,21.35,36000.0,15.5404,15.555,15.5404,15.5477,36000.0
2013-08-13 13:50:00,21.35,21.35,21.33,21.33,18400.0,15.5477,15.5477,15.5331,15.5331,18400.0
2013-08-13 13:55:00,21.32,21.33,21.32,21.33,21600.0,15.5258,15.5331,15.5258,15.5331,21600.0
2013-08-13 14:00:00,21.33,21.34,21.33,21.33,15600.0,15.5331,15.5404,15.5331,15.5331,15600.0
2013-08-13 14:05:00,21.33,21.34,21.32,21.34,12800.0,15.5331,15.5404,15.5258,15.5404,12800.0
2013-08-13 14:10:00,21.34,21.34,21.31,21.31,44000.0,15.5404,15.5404,15.5185,15.5185,44000.0
2013-08-13 14:15:00,21.31,21.31,21.3,21.3,37200.0,15.5185,15.5185,15.5113,15.5113,37200.0
2013-08-13 14:20:00,21.3,21.3,21.3,21.3,36000.0,15.5113,15.5113,15.5113,15.5113,36000.0
2013-08-13 14:25:00,21.3,21.31,21.3,21.31,25600.0,15.5113,15.5185,15.5113,15.5185,25600.0
2013-08-13 14:30:00,21.31,21.31,21.27,21.28,100000.0,15.5185,15.5185,15.4894,15.4967,100000.0
2013-08-13 14:35:00,21.27,21.27,21.25,21.26,59200.0,15.4894,15.4894,15.4748,15.4821,59200.0
2013-08-13 14:40:00,21.26,21.28,21.26,21.27,58000.0,15.4821,15.4967,15.4821,15.4894,58000.0
2013-08-13 14:45:00,21.27,21.29,21.27,21.28,19600.0,15.4894,15.504,15.4894,15.4967,19600.0
2013-08-13 14:50:00,21.28,21.29,21.28,21.29,20400.0,15.4967,15.504,15.4967,15.504,20400.0
2013-08-13 14:55:00,21.29,21.3,21.27,21.3,16400.0,15.504,15.5113,15.4894,15.5113,16400.0
2013-08-13 15:00:00,21.3,21.3,21.28,21.28,68800.0,15.5113,15.5113,15.4967,15.4967,68800.0
2013-08-13 15:05:00,21.29,21.29,21.27,21.27,54400.0,15.504,15.504,15.4894,15.4894,54400.0
2013-08-13 15:10:00,21.28,21.29,21.27,21.27,25600.0,15.4967,15.504,15.4894,15.4894,25600.0
2013-08-13 15:15:00,21.27,21.28,21.27,21.27,28400.0,15.4894,15.4967,15.4894,15.4894,28400.0
2013-08-13 15:20:00,21.27,21.29,21.27,21.28,30000.0,15.4894,15.504,15.4894,15.4967,30000.0
2013-08-13 15:25:00,21.28,21.3,21.28,21.29,26400.0,15.4967,15.5113,15.4967,15.504,26400.0
2013-08-13 15:30:00,21.29,21.3,21.28,21.29,51600.0,15.504,15.5113,15.4967,15.504,51600.0
2013-08-13 15:35:00,21.29,21.29,21.27,21.27,59200.0,15.504,15.504,15.4894,15.4894,59200.0
2013-08-13 15:40:00,21.27,21.28,21.26,21.27,173200.0,15.4894,15.4967,15.4821,15.4894,173200.0
2013-08-13 15:45:00,21.28,21.28,21.27,21.27,63600.0,15.4967,15.4967,15.4894,15.4894,63600.0
2013-08-13 15:50:00,21.27,21.28,21.26,21.28,82000.0,15.4894,15.4967,15.4821,15.4967,82000.0
2013-08-13 15:55:00,21.28,21.28,21.25,21.27,388000.0,15.4967,15.4967,15.4748,15.4894,388000.0
2013-08-14 09:30:00,21.23,21.31,21.19,21.23,102400.0,15.4603,15.5185,15.4312,15.4603,102400.0
2013-08-14 09:35:00,21.23,21.23,21.19,21.22,22800.0,15.4603,15.4603,15.4312,15.453,22800.0
2013-08-14 09:40:00,21.23,21.25,21.15,21.19,111200.0,15.4603,15.4748,15.402,15.4312,111200.0
2013-08-14 09:45:00,21.18,21.2,21.17,21.2,15200.0,15.4239,15.4384,15.4166,15.4384,15200.0
2013-08-14 09:50:00,21.19,21.19,21.13,21.19,60000.0,15.4312,15.4312,15.3875,15.4312,60000.0
2013-08-14 09:55:00,21.18,21.2,21.16,21.18,40800.0,15.4239,15.4384,15.4093,15.4239,40800.0
2013-08-14 10:00:00,21.2,21.2,21.14,21.16,58000.0,15.4384,15.4384,15.3947,15.4093,58000.0
2013-08-14 10:05:00,21.15,21.15,21.08,21.1,79200.0,15.402,15.402,15.351,15.3656,79200.0
2013-08-14 10:10:00,21.1,21.11,21.06,21.08,50000.0,15.3656,15.3729,15.3365,15.351,50000.0
2013-08-14 10:15:00,21.08,21.1,21.07,21.08,112400.0,15.351,15.3656,15.3438,15.351,112400.0
2013-08-14 10:20:00,21.07,21.08,21.05,21.08,93200.0,15.3438,15.351,15.3292,15.351,93200.0
2013-08-14 10:25:00,21.07,21.07,21.04,21.04,36800.0,15.3438,15.3438,15.3219,15.3219,36800.0
2013-08-14 10:30:00,21.04,21.06,21.02,21.06,84000.0,15.3219,15.3365,15.3074,15.3365,84000.0
2013-08-14 10:35:00,21.06,21.06,21.04,21.05,47600.0,15.3365,15.3365,15.3219,15.3292,47600.0
2013-08-14 10:40:00,21.05,21.07,21.05,21.06,48000.0,15.3292,15.3438,15.3292,15.3365,48000.0
2013-08-14 10:45:00,21.07,21.07,21.06,21.07,57200.0,15.3438,15.3438,15.3365,15.3438,57200.0
2013-08-14 10:50:00,21.07,21.1,21.05,21.09,69600.0,15.3438,15.3656,15.3292,15.3583,69600.0
2013-08-14 10:55:00,21.09,21.11,21.08,21.08,30800.0,15.3583,15.3729,15.351,15.351,30800.0
2013-08-14 11:00:00,21.09,21.11,21.08,21.11,49200.0,15.3583,15.3729,15.351,15.3729,49200.0
2013-08-14 11:05:00,21.11,21.12,21.11,21.11,235600.0,15.3729,15.3802,15.3729,15.3729,235600.0
2013-08-14 11:10:00,21.11,21.13,21.1,21.11,132000.0,15.3729,15.3875,15.3656,15.3729,132000.0
2013-08-14 11:15:00,21.11,21.14,21.1,21.13,30000.0,15.3729,15.3947,15.3656,15.3875,30000.0
2013-08-14 11:20:00,21.13,21.15,21.13,21.14,50400.0,15.3875,15.402,15.3875,15.3947,50400.0
2013-08-14 11:25:00,21.14,21.15,21.12,21.14,40000.0,15.3947,15.402,15.3802,15.3947,40000.0
2013-08-14 11:30:00,21.14,21.18,21.14,21.17,64400.0,15.3947,15.4239,15.3947,15.4166,64400.0
2013-08-14 11:35:00,21.17,21.17,21.13,21.13,226400.0,15.4166,15.4166,15.3875,15.3875,226400.0
2013-08-14 11:40:00,21.13,21.14,21.11,21.12,27600.0,15.3875,15.3947,15.3729,15.3802,27600.0
2013-08-14 11:45:00,21.11,21.13,21.1,21.1,41600.0,15.3729,15.3875,15.3656,15.3656,41600.0
2013-08-14 11:50:00,21.09,21.1,21.05,21.05,52400.0,15.3583,15.3656,15.3292,15.3292,52400.0
2013-08-14 11:55:00,21.05,21.05,21.02,21.04,39600.0,15.3292,15.3292,15.3074,15.3219,39600.0
2013-08-14 12:00:00,21.04,21.04,21.02,21.03,48800.0,15.3219,15.3219,15.3074,15.3146,48800.0
2013-08-14 12:05:00,21.03,21.03,21.0,21.03,60000.0,15.3146,15.3146,15.2928,15.3146,60000.0
2013-08-14 12:10:00,21.03,21.06,21.03,21.06,41600.0,15.3146,15.3365,15.3146,15.3365,41600.0
2013-08-14 12:15:00,21.06,21.08,21.06,21.07,31200.0,15.3365,15.351,15.3365,15.3438,31200.0
2013-08-14 12:20:00,21.07,21.08,21.06,21.07,20000.0,15.3438,15.351,15.3365,15.3438,20000.0
2013-08-14 12:25:00,21.07,21.11,21.06,21.11,32800.0,15.3438,15.3729,15.3365,15.3729,32800.0
2013-08-14 12:30:00,21.11,21.11,21.08,21.09,43600.0,15.3729,15.3729,15.351,15.3583,43600.0
2013-08-14 12:35:00,21.09,21.09,21.08,21.09,44000.0,15.3583,15.3583,15.351,15.3583,44000.0
2013-08-14 12:40:00,21.1,21.11,21.09,21.11,44800.0,15.3656,15.3729,15.3583,15.3729,44800.0
2013-08-14 12:45:00,21.11,21.11,21.11,21.11,9200.0,15.3729,15.3729,15.3729,15.3729,9200.0
2013-08-14 12:50:00,21.11,21.11,21.09,21.1,28000.0,15.3729,15.3729,15.3583,15.3656,28000.0
2013-08-14 12:55:00,21.1,21.11,21.09,21.1,26800.0,15.3656,15.3729,15.3583,15.3656,26800.0
2013-08-14 13:00:00,21.1,21.11,21.09,21.11,20000.0,15.3656,15.3729,15.3583,15.3729,20000.0
2013-08-14 13:05:00,21.11,21.11,21.11,21.11,30000.0,15.3729,15.3729,15.3729,15.3729,30000.0
2013-08-14 13:10:00,21.11,21.11,21.1,21.11,33200.0,15.3729,15.3729,15.3656,15.3729,33200.0
2013-08-14 13:15:00,21.11,21.11,21.1,21.11,128800.0,15.3729,15.3729,15.3656,15.3729,128800.0
2013-08-14 13:20:00,21.11,21.11,21.1,21.11,44000.0,15.3729,15.3729,15.3656,15.3729,44000.0
2013-08-14 13:25:00,21.11,21.11,21.09,21.1,43600.0,15.3729,15.3729,15.3583,15.3656,43600.0
2013-08-14 13:30:00,21.09,21.09,21.07,21.08,54800.0,15.3583,15.3583,15.3438,15.351,54800.0
2013-08-14 13:35:00,21.08,21.1,21.07,21.08,37600.0,15.351,15.3656,15.3438,15.351,37600.0
2013-08-14 13:40:00,21.08,21.09,21.06,21.06,38000.0,15.351,15.3583,15.3365,15.3365,38000.0
2013-08-14 13:45:00,21.07,21.07,21.05,21.06,58000.0,15.3438,15.3438,15.3292,15.3365,58000.0
2013-08-14 13:50:00,21.06,21.08,21.06,21.07,58000.0,15.3365,15.351,15.3365,15.3438,58000.0
2013-08-14 13:55:00,21.07,21.08,21.06,21.08,40800.0,15.3438,15.351,15.3365,15.351,40800.0
2013-08-14 14:00:00,21.07,21.08,21.07,21.07,39200.0,15.3438,15.351,15.3438,15.3438,39200.0
2013-08-14 14:05:00,21.07,21.08,21.07,21.08,34000.0,15.3438,15.351,15.3438,15.351,34000.0
2013-08-14 14:10:00,21.08,21.09,21.07,21.08,26000.0,15.351,15.3583,15.3438,15.351,26000.0
2013-08-14 14:15:00,21.07,21.08,21.05,21.05,46800.0,15.3438,15.351,15.3292,15.3292,46800.0
2013-08-14 14:20:00,21.05,21.06,21.05,21.05,44000.0,15.3292,15.3365,15.3292,15.3292,44000.0
2013-08-14 14:25:00,21.05,21.06,21.05,21.05,54000.0,15.3292,15.3365,15.3292,15.3292,54000.0
2013-08-14 14:30:00,21.05,21.06,21.05,21.06,47600.0,15.3292,15.3365,15.3292,15.3365,47600.0
2013-08-14 14:35:00,21.05,21.07,21.04,21.06,34400.0,15.3292,15.3438,15.3219,15.3365,34400.0
2013-08-14 14:40:00,21.06,21.07,21.06,21.06,38000.0,15.3365,15.3438,15.3365,15.3365,38000.0
2013-08-14 14:45:00,21.06,21.08,21.06,21.07,36400.0,15.3365,15.351,15.3365,15.3438,36400.0
2013-08-14 14:50:00,21.07,21.09,21.07,21.08,29200.0,15.3438,15.3583,15.3438,15.351,29200.0
2013-08-14 14:55:00,21.08,21.09,21.07,21.08,26800.0,15.351,15.3583,15.3438,15.351,26800.0
2013-08-14 15:00:00,21.08,21.09,21.06,21.07,36800.0,15.351,15.3583,15.3365,15.3438,36800.0
2013-08-14 15:05:00,21.07,21.08,21.06,21.07,106000.0,15.3438,15.351,15.3365,15.3438,106000.0
2013-08-14 15:10:00,21.08,21.11,21.07,21.1,62800.0,15.351,15.3729,15.3438,15.3656,62800.0
2013-08-14 15:15:00,21.1,21.11,21.09,21.09,62800.0,15.3656,15.3729,15.3583,15.3583,62800.0
2013-08-14 15:20:00,21.09,21.11,21.09,21.1,65600.0,15.3583,15.3729,15.3583,15.3656,65600.0
2013-08-14 15:25:00,21.11,21.11,21.09,21.11,120400.0,15.3729,15.3729,15.3583,15.3729,120400.0
2013-08-14 15:30:00,21.11,21.11,21.09,21.1,54800.0,15.3729,15.3729,15.3583,15.3656,54800.0
2013-08-14 15:35:00,21.09,21.13,21.09,21.13,76000.0,15.3583,15.3875,15.3583,15.3875,76000.0
2013-08-14 15:40:00,21.12,21.13,21.12,21.13,53200.0,15.3802,15.3875,15.3802,15.3875,53200.0
2013-08-14 15:45:00,21.13,21.14,21.11,21.11,124000.0,15.3875,15.3947,15.3729,15.3729,124000.0
2013-08-14 15:50:00,21.11,21.13,21.11,21.12,80000.0,15.3729,15.3875,15.3729,15.3802,80000.0
2013-08-14 15:55:00,21.12,21.13,21.1,21.1,284800.0,15.3802,15.3875,15.3656,15.3656,284800.0
2013-08-15 09:30:00,20.96,20.98,20.89,20.95,206800.0,15.2637,15.2782,15.2127,15.2564,206800.0
2013-08-15 09:35:00,20.96,20.97,20.86,20.86,57600.0,15.2637,15.2709,15.1908,15.1908,57600.0
2013-08-15 09:40:00,20.86,20.89,20.83,20.84,65200.0,15.1908,15.2127,15.169,15.1763,65200.0
2013-08-15 09:45:00,20.86,20.86,20.77,20.77,94400.0,15.1908,15.1908,15.1253,15.1253,94400.0
2013-08-15 09:50:00,20.78,20.84,20.78,20.82,212400.0,15.1326,15.1763,15.1326,15.1617,212400.0
2013-08-15 09:55:00,20.82,20.84,20.8,20.84,206400.0,15.1617,15.1763,15.1471,15.1763,206400.0
2013-08-15 10:00:00,20.83,20.84,20.79,20.82,72800.0,15.169,15.1763,15.1399,15.1617,72800.0
2013-08-15 10:05:00,20.81,20.81,20.72,20.74,156400.0,15.1544,15.1544,15.0889,15.1034,156400.0
2013-08-15 10:10:00,20.73,20.75,20.71,20.73,327200.0,15.0962,15.1107,15.0816,15.0962,327200.0
2013-08-15 10:15:00,20.72,20.78,20.71,20.78,105200.0,15.0889,15.1326,15.0816,15.1326,105200.0
2013-08-15 10:20:00,20.78,20.82,20.78,20.81,65600.0,15.1326,15.1617,15.1326,15.1544,65600.0
2013-08-15 10:25:00,20.81,20.84,20.79,20.83,100000.0,15.1544,15.1763,15.1399,15.169,100000.0
2013-08-15 10:30:00,20.83,20.83,20.8,20.8,49600.0,15.169,15.169,15.1471,15.1471,49600.0
2013-08-15 10:35:00,20.8,20.82,20.79,20.79,64000.0,15.1471,15.1617,15.1399,15.1399,64000.0
2013-08-15 10:40:00,20.79,20.81,20.77,20.8,58800.0,15.1399,15.1544,15.1253,15.1471,58800.0
2013-08-15 10:45:00,20.81,20.81,20.78,20.79,48800.0,15.1544,15.1544,15.1326,15.1399,48800.0
2013-08-15 10:50:00,20.78,20.79,20.78,20.79,48000.0,15.1326,15.1399,15.1326,15.1399,48000.0
2013-08-15 10:55:00,20.8,20.81,20.78,20.8,53200.0,15.1471,15.1544,15.1326,15.1471,53200.0
2013-08-15 11:00:00,20.81,20.83,20.81,20.81,62800.0,15.1544,15.169,15.1544,15.1544,62800.0
2013-08-15 11:05:00,20.82,20.82,20.79,20.8,45200.0,15.1617,15.1617,15.1399,15.1471,45200.0
2013-08-15 11:10:00,20.8,20.83,20.8,20.82,23200.0,15.1471,15.169,15.1471,15.1617,23200.0
2013-08-15 11:15:00,20.82,20.82,20.81,20.81,84800.0,15.1617,15.1617,15.1544,15.1544,84800.0
2013-08-15 11:20:00,20.81,20.84,20.8,20.84,50000.0,15.1544,15.1763,15.1471,15.1763,50000.0
2013-08-15 11:25:00,20.84,20.84,20.81,20.81,21200.0,15.1763,15.1763,15.1544,15.1544,21200.0
2013-08-15 11:30:00,20.81,20.84,20.81,20.83,70400.0,15.1544,15.1763,15.1544,15.169,70400.0
2013-08-15 11:35:00,20.83,20.85,20.82,20.85,42800.0,15.169,15.1836,15.1617,15.1836,42800.0
2013-08-15 11:40:00,20.85,20.86,20.85,20.85,235600.0,15.1836,15.1908,15.1836,15.1836,235600.0
2013-08-15 11:45:00,20.85,20.87,20.85,20.86,75200.0,15.1836,15.1981,15.1836,15.1908,75200.0
2013-08-15 11:50:00,20.87,20.87,20.84,20.84,39600.0,15.1981,15.1981,15.1763,15.1763,39600.0
2013-08-15 11:55:00,20.84,20.85,20.83,20.83,27200.0,15.1763,15.1836,15.169,15.169,27200.0
2013-08-15 12:00:00,20.83,20.85,20.83,20.84,29600.0,15.169,15.1836,15.169,15.1763,29600.0
2013-08-15 12:05:00,20.84,20.84,20.82,20.84,25200.0,15.1763,15.1763,15.1617,15.1763,25200.0
2013-08-15 12:10:00,20.85,20.85,20.82,20.82,18800.0,15.1836,15.1836,15.1617,15.1617,18800.0
2013-08-15 12:15:00,20.83,20.83,20.82,20.83,17200.0,15.169,15.169,15.1617,15.169,17200.0
2013-08-15 12:20:00,20.83,20.83,20.81,20.83,66400.0,15.169,15.169,15.1544,15.169,66400.0
2013-08-15 12:25:00,20.82,20.83,20.81,20.82,13200.0,15.1617,15.169,15.1544,15.1617,13200.0
2013-08-15 12:30:00,20.82,20.85,20.82,20.83,39600.0,15.1617,15.1836,15.1617,15.169,39600.0
2013-08-15 12:35:00,20.82,20.82,20.8,20.81,34400.0,15.1617,15.1617,15.1471,15.1544,34400.0
2013-08-15 12:40:00,20.8,20.82,20.8,20.81,39200.0,15.1471,15.1617,15.1471,15.1544,39200.0
2013-08-15 12:45:00,20.81,20.81,20.79,20.8,31600.0,15.1544,15.1544,15.1399,15.1471,31600.0
2013-08-15 12:50:00,20.8,20.82,20.8,20.82,26400.0,15.1471,15.1617,15.1471,15.1617,26400.0
2013-08-15 12:55:00,20.81,20.82,20.8,20.82,72800.0,15.1544,15.1617,15.1471,15.1617,72800.0
2013-08-15 13:00:00,20.81,20.83,20.81,20.81,34400.0,15.1544,15.169,15.1544,15.1544,34400.0
2013-08-15 13:05:00,20.81,20.81,20.79,20.81,26800.0,15.1544,15.1544,15.1399,15.1544,26800.0
2013-08-15 13:10:00,20.8,20.8,20.77,20.79,46000.0,15.1471,15.1471,15.1253,15.1399,46000.0
2013-08-15 13:15:00,20.79,20.81,20.78,20.8,21600.0,15.1399,15.1544,15.1326,15.1471,21600.0
2013-08-15 13:20:00,20.8,20.8,20.76,20.77,29200.0,15.1471,15.1471,15.118,15.1253,29200.0
2013-08-15 13:25:00,20.77,20.78,20.76,20.76,16800.0,15.1253,15.1326,15.118,15.118,16800.0
2013-08-15 13:30:00,20.76,20.78,20.76,20.77,22400.0,15.118,15.1326,15.118,15.1253,22400.0
2013-08-15 13:35:00,20.77,20.8,20.77,20.79,33600.0,15.1253,15.1471,15.1253,15.1399,33600.0
2013-08-15 13:40:00,20.79,20.8,20.77,20.8,199600.0,15.1399,15.1471,15.1253,15.1471,199600.0
2013-08-15 13:45:00,20.8,20.8,20.77,20.77,34400.0,15.1471,15.1471,15.1253,15.1253,34400.0
2013-08-15 13:50:00,20.78,20.78,20.76,20.77,27600.0,15.1326,15.1326,15.118,15.1253,27600.0
2013-08-15 13:55:00,20.77,20.77,20.76,20.77,32400.0,15.1253,15.1253,15.118,15.1253,32400.0
2013-08-15 14:00:00,20.77,20.78,20.75,20.75,57200.0,15.1253,15.1326,15.1107,15.1107,57200.0
2013-08-15 14:05:00,20.75,20.78,20.75,20.75,55600.0,15.1107,15.1326,15.1107,15.1107,55600.0
2013-08-15 14:10:00,20.75,20.77,20.74,20.75,70400.0,15.1107,15.1253,15.1034,15.1107,70400.0
2013-08-15 14:15:00,20.75,20.75,20.73,20.74,69600.0,15.1107,15.1107,15.0962,15.1034,69600.0
2013-08-15 14:20:00,20.74,20.78,20.74,20.77,69200.0,15.1034,15.1326,15.1034,15.1253,69200.0
2013-08-15 14:25:00,20.77,20.79,20.77,20.79,33600.0,15.1253,15.1399,15.1253,15.1399,33600.0
2013-08-15 14:30:00,20.79,20.81,20.79,20.81,38800.0,15.1399,15.1544,15.1399,15.1544,38800.0
2013-08-15 14:35:00,20.81,20.82,20.8,20.8,37600.0,15.1544,15.1617,15.1471,15.1471,37600.0
2013-08-15 14:40:00,20.79,20.81,20.78,20.8,24800.0,15.1399,15.1544,15.1326,15.1471,24800.0
2013-08-15 14:45:00,20.8,20.81,20.79,20.79,55600.0,15.1471,15.1544,15.1399,15.1399,55600.0
2013-08-15 14:50:00,20.79,20.79,20.78,20.78,28000.0,15.1399,15.1399,15.1326,15.1326,28000.0
2013-08-15 14:55:00,20.78,20.79,20.77,20.78,35600.0,15.1326,15.1399,15.1253,15.1326,35600.0
2013-08-15 15:00:00,20.78,20.78,20.77,20.77,50800.0,15.1326,15.1326,15.1253,15.1253,50800.0
2013-08-15 15:05:00,20.77,20.79,20.77,20.77,28800.0,15.1253,15.1399,15.1253,15.1253,28800.0
2013-08-15 15:10:00,20.77,20.78,20.75,20.76,58400.0,15.1253,15.1326,15.1107,15.118,58400.0
2013-08-15 15:15:00,20.76,20.76,20.75,20.76,60000.0,15.118,15.118,15.1107,15.118,60000.0
2013-08-15 15:20:00,20.76,20.77,20.75,20.77,54800.0,15.118,15.1253,15.1107,15.1253,54800.0
2013-08-15 15:25:00,20.76,20.78,20.76,20.77,47600.0,15.118,15.1326,15.118,15.1253,47600.0
2013-08-15 15:30:00,20.77,20.79,20.77,20.77,48800.0,15.1253,15.1399,15.1253,15.1253,48800.0
2013-08-15 15:35:00,20.77,20.78,20.77,20.77,67200.0,15.1253,15.1326,15.1253,15.1253,67200.0
2013-08-15 15:40:00,20.77,20.78,20.76,20.77,86400.0,15.1253,15.1326,15.118,15.1253,86400.0
2013-08-15 15:45:00,20.77,20.8,20.77,20.78,74400.0,15.1253,15.1471,15.1253,15.1326,74400.0
2013-08-15 15:50:00,20.78,20.78,20.76,20.76,112800.0,15.1326,15.1326,15.118,15.118,112800.0
2013-08-15 15:55:00,20.76,20.78,20.75,20.75,408400.0,15.118,15.1326,15.1107,15.1107,408400.0
2013-08-16 09:30:00,20.78,20.82,20.75,20.82,823600.0,15.1326,15.1617,15.1107,15.1617,823600.0
2013-08-16 09:35:00,20.81,20.82,20.75,20.75,70000.0,15.1544,15.1617,15.1107,15.1107,70000.0
2013-08-16 09:40:00,20.76,20.76,20.72,20.73,93600.0,15.118,15.118,15.0889,15.0962,93600.0
2013-08-16 09:45:00,20.72,20.76,20.72,20.73,80000.0,15.0889,15.118,15.0889,15.0962,80000.0
2013-08-16 09:50:00,20.72,20.72,20.63,20.63,49200.0,15.0889,15.0889,15.0233,15.0233,49200.0
2013-08-16 09:55:00,20.63,20.66,20.61,20.66,89200.0,15.0233,15.0452,15.0088,15.0452,89200.0
2013-08-16 10:00:00,20.66,20.7,20.66,20.68,39600.0,15.0452,15.0743,15.0452,15.0598,39600.0
2013-08-16 10:05:00,20.7,20.71,20.68,20.68,47600.0,15.0743,15.0816,15.0598,15.0598,47600.0
2013-08-16 10:10:00,20.68,20.69,20.64,20.64,49200.0,15.0598,15.067,15.0306,15.0306,49200.0
2013-08-16 10:15:00,20.65,20.66,20.62,20.63,120800.0,15.0379,15.0452,15.0161,15.0233,120800.0
2013-08-16 10:20:00,20.64,20.64,20.61,20.62,28000.0,15.0306,15.0306,15.0088,15.0161,28000.0
2013-08-16 10:25:00,20.62,20.63,20.57,20.57,96000.0,15.0161,15.0233,14.9797,14.9797,96000.0
2013-08-16 10:30:00,20.56,20.58,20.54,20.58,118400.0,14.9724,14.9869,14.9578,14.9869,118400.0
2013-08-16 10:35:00,20.58,20.61,20.58,20.59,61200.0,14.9869,15.0088,14.9869,14.9942,61200.0
2013-08-16 10:40:00,20.59,20.6,20.58,20.59,77200.0,14.9942,15.0015,14.9869,14.9942,77200.0
2013-08-16 10:45:00,20.58,20.61,20.56,20.6,72400.0,14.9869,15.0088,14.9724,15.0015,72400.0
2013-08-16 10:50:00,20.61,20.64,20.6,20.64,49600.0,15.0088,15.0306,15.0015,15.0306,49600.0
2013-08-16 10:55:00,20.64,20.64,20.61,20.63,91600.0,15.0306,15.0306,15.0088,15.0233,91600.0
2013-08-16 11:00:00,20.63,20.65,20.62,20.65,46400.0,15.0233,15.0379,15.0161,15.0379,46400.0
2013-08-16 11:05:00,20.65,20.66,20.62,20.63,169200.0,15.0379,15.0452,15.0161,15.0233,169200.0
2013-08-16 11:10:00,20.63,20.65,20.6,20.61,232400.0,15.0233,15.0379,15.0015,15.0088,232400.0
2013-08-16 11:15:00,20.61,20.61,20.57,20.57,76400.0,15.0088,15.0088,14.9797,14.9797,76400.0
2013-08-16 11:20:00,20.57,20.58,20.54,20.54,60400.0,14.9797,14.9869,14.9578,14.9578,60400.0
2013-08-16 11:25:00,20.55,20.55,20.54,20.54,153600.0,14.9651,14.9651,14.9578,14.9578,153600.0
2013-08-16 11:30:00,20.54,20.58,20.54,20.58,49600.0,14.9578,14.9869,14.9578,14.9869,49600.0
2013-08-16 11:35:00,20.57,20.59,20.56,20.58,41200.0,14.9797,14.9942,14.9724,14.9869,41200.0
2013-08-16 11:40:00,20.58,20.59,20.58,20.59,38000.0,14.9869,14.9942,14.9869,14.9942,38000.0
2013-08-16 11:45:00,20.59,20.6,20.58,20.58,151600.0,14.9942,15.0015,14.9869,14.9869,151600.0
2013-08-16 11:50:00,20.57,20.58,20.57,20.58,40400.0,14.9797,14.9869,14.9797,14.9869,40400.0
2013-08-16 11:55:00,20.58,20.58,20.56,20.56,38800.0,14.9869,14.9869,14.9724,14.9724,38800.0
2013-08-16 12:00:00,20.57,20.57,20.55,20.55,31200.0,14.9797,14.9797,14.9651,14.9651,31200.0
2013-08-16 12:05:00,20.55,20.55,20.54,20.55,39600.0,14.9651,14.9651,14.9578,14.9651,39600.0
2013-08-16 12:10:00,20.54,20.55,20.52,20.53,32000.0,14.9578,14.9651,14.9432,14.9505,32000.0
2013-08-16 12:15:00,20.53,20.54,20.52,20.53,40400.0,14.9505,14.9578,14.9432,14.9505,40400.0
2013-08-16 12:20:00,20.53,20.53,20.49,20.49,122800.0,14.9505,14.9505,14.9214,14.9214,122800.0
2013-08-16 12:25:00,20.49,20.5,20.48,20.49,84000.0,14.9214,14.9287,14.9141,14.9214,84000.0
2013-08-16 12:30:00,20.49,20.51,20.48,20.51,72000.0,14.9214,14.936,14.9141,14.936,72000.0
2013-08-16 12:35:00,20.51,20.52,20.5,20.5,70400.0,14.936,14.9432,14.9287,14.9287,70400.0
2013-08-16 12:40:00,20.5,20.5,20.49,20.5,54000.0,14.9287,14.9287,14.9214,14.9287,54000.0
2013-08-16 12:45:00,20.5,20.52,20.46,20.47,75200.0,14.9287,14.9432,14.8995,14.9068,75200.0
2013-08-16 12:50:00,20.47,20.49,20.47,20.49,32800.0,14.9068,14.9214,14.9068,14.9214,32800.0
2013-08-16 12:55:00,20.49,20.5,20.45,20.45,40400.0,14.9214,14.9287,14.8923,14.8923,40400.0
2013-08-16 13:00:00,20.45,20.46,20.43,20.44,59600.0,14.8923,14.8995,14.8777,14.885,59600.0
2013-08-16 13:05:00,20.45,20.46,20.41,20.42,65200.0,14.8923,14.8995,14.8631,14.8704,65200.0
2013-08-16 13:10:00,20.42,20.43,20.37,20.42,115600.0,14.8704,14.8777,14.834,14.8704,115600.0
2013-08-16 13:15:00,20.42,20.43,20.41,20.43,55200.0,14.8704,14.8777,14.8631,14.8777,55200.0
2013-08-16 13:20:00,20.43,20.47,20.41,20.46,46400.0,14.8777,14.9068,14.8631,14.8995,46400.0
2013-08-16 13:25:00,20.46,20.46,20.43,20.43,35200.0,14.8995,14.8995,14.8777,14.8777,35200.0
2013-08-16 13:30:00,20.44,20.44,20.43,20.44,37600.0,14.885,14.885,14.8777,14.885,37600.0
2013-08-16 13:35:00,20.44,20.46,20.43,20.43,126000.0,14.885,14.8995,14.8777,14.8777,126000.0
2013-08-16 13:40:00,20.43,20.43,20.39,20.41,184000.0,14.8777,14.8777,14.8486,14.8631,184000.0
2013-08-16 13:45:00,20.41,20.43,20.4,20.41,201600.0,14.8631,14.8777,14.8559,14.8631,201600.0
2013-08-16 13:50:00,20.41,20.43,20.41,20.42,48400.0,14.8631,14.8777,14.8631,14.8704,48400.0
2013-08-16 13:55:00,20.43,20.44,20.42,20.43,49200.0,14.8777,14.885,14.8704,14.8777,49200.0
2013-08-16 14:00:00,20.42,20.43,20.42,20.43,41600.0,14.8704,14.8777,14.8704,14.8777,41600.0
2013-08-16 14:05:00,20.43,20.45,20.42,20.43,51600.0,14.8777,14.8923,14.8704,14.8777,51600.0
2013-08-16 14:10:00,20.43,20.43,20.39,20.39,71200.0,14.8777,14.8777,14.8486,14.8486,71200.0
2013-08-16 14:15:00,20.39,20.4,20.36,20.39,117600.0,14.8486,14.8559,14.8267,14.8486,117600.0
2013-08-16 14:20:00,20.39,20.43,20.39,20.39,49200.0,14.8486,14.8777,14.8486,14.8486,49200.0
2013-08-16 14:25:00,20.4,20.4,20.38,20.38,83200.0,14.8559,14.8559,14.8413,14.8413,83200.0
2013-08-16 14:30:00,20.38,20.39,20.37,20.37,68000.0,14.8413,14.8486,14.834,14.834,68000.0
2013-08-16 14:35:00,20.37,20.39,20.36,20.39,103200.0,14.834,14.8486,14.8267,14.8486,103200.0
2013-08-16 14:40:00,20.39,20.43,20.39,20.43,162400.0,14.8486,14.8777,14.8486,14.8777,162400.0
2013-08-16 14:45:00,20.43,20.48,20.43,20.47,97600.0,14.8777,14.9141,14.8777,14.9068,97600.0
2013-08-16 14:50:00,20.47,20.48,20.46,20.48,46800.0,14.9068,14.9141,14.8995,14.9141,46800.0
2013-08-16 14:55:00,20.48,20.5,20.47,20.5,52400.0,14.9141,14.9287,14.9068,14.9287,52400.0
2013-08-16 15:00:00,20.5,20.5,20.48,20.49,61600.0,14.9287,14.9287,14.9141,14.9214,61600.0
2013-08-16 15:05:00,20.49,20.52,20.49,20.52,69600.0,14.9214,14.9432,14.9214,14.9432,69600.0
2013-08-16 15:10:00,20.52,20.54,20.52,20.54,64800.0,14.9432,14.9578,14.9432,14.9578,64800.0
2013-08-16 15:15:00,20.54,20.55,20.52,20.53,74000.0,14.9578,14.9651,14.9432,14.9505,74000.0
2013-08-16 15:20:00,20.53,20.57,20.52,20.56,115600.0,14.9505,14.9797,14.9432,14.9724,115600.0
2013-08-16 15:25:00,20.56,20.57,20.55,20.57,80400.0,14.9724,14.9797,14.9651,14.9797,80400.0
2013-08-16 15:30:00,20.57,20.59,20.56,20.58,118000.0,14.9797,14.9942,14.9724,14.9869,118000.0
2013-08-16 15:35:00,20.58,20.62,20.58,20.61,145600.0,14.9869,15.0161,14.9869,15.0088,145600.0
2013-08-16 15:40:00,20.6,20.61,20.58,20.6,234400.0,15.0015,15.0088,14.9869,15.0015,234400.0
2013-08-16 15:45:00,20.59,20.6,20.59,20.59,194000.0,14.9942,15.0015,14.9942,14.9942,194000.0
2013-08-16 15:50:00,20.59,20.59,20.58,20.58,232000.0,14.9942,14.9942,14.9869,14.9869,232000.0
2013-08-16 15:55:00,20.58,20.59,20.54,20.55,772400.0,14.9869,14.9942,14.9578,14.9651,772400.0
2013-08-19 09:30:00,20.5,20.5,20.41,20.42,129600.0,14.9287,14.9287,14.8631,14.8704,129600.0
2013-08-19 09:35:00,20.42,20.52,20.42,20.48,33200.0,14.8704,14.9432,14.8704,14.9141,33200.0
2013-08-19 09:40:00,20.46,20.56,20.45,20.53,54000.0,14.8995,14.9724,14.8923,14.9505,54000.0
2013-08-19 09:45:00,20.53,20.53,20.49,20.52,74400.0,14.9505,14.9505,14.9214,14.9432,74400.0
2013-08-19 09:50:00,20.52,20.56,20.49,20.56,71200.0,14.9432,14.9724,14.9214,14.9724,71200.0
2013-08-19 09:55:00,20.55,20.61,20.55,20.61,42400.0,14.9651,15.0088,14.9651,15.0088,42400.0
2013-08-19 10:00:00,20.63,20.63,20.53,20.53,34800.0,15.0233,15.0233,14.9505,14.9505,34800.0
2013-08-19 10:05:00,20.54,20.57,20.52,20.53,47600.0,14.9578,14.9797,14.9432,14.9505,47600.0
2013-08-19 10:10:00,20.54,20.55,20.52,20.55,49600.0,14.9578,14.9651,14.9432,14.9651,49600.0
2013-08-19 10:15:00,20.55,20.56,20.52,20.52,30000.0,14.9651,14.9724,14.9432,14.9432,30000.0
2013-08-19 10:20:00,20.52,20.55,20.52,20.54,32400.0,14.9432,14.9651,14.9432,14.9578,32400.0
2013-08-19 10:25:00,20.53,20.55,20.51,20.52,71200.0,14.9505,14.9651,14.936,14.9432,71200.0
2013-08-19 10:30:00,20.53,20.53,20.5,20.52,38800.0,14.9505,14.9505,14.9287,14.9432,38800.0
2013-08-19 10:35:00,20.52,20.52,20.49,20.51,30400.0,14.9432,14.9432,14.9214,14.936,30400.0
2013-08-19 10:40:00,20.52,20.57,20.52,20.56,44400.0,14.9432,14.9797,14.9432,14.9724,44400.0
2013-08-19 10:45:00,20.56,20.57,20.53,20.53,56800.0,14.9724,14.9797,14.9505,14.9505,56800.0
2013-08-19 10:50:00,20.53,20.53,20.49,20.5,36000.0,14.9505,14.9505,14.9214,14.9287,36000.0
2013-08-19 10:55:00,20.5,20.51,20.47,20.49,48000.0,14.9287,14.936,14.9068,14.9214,48000.0
2013-08-19 11:00:00,20.49,20.49,20.45,20.46,77200.0,14.9214,14.9214,14.8923,14.8995,77200.0
2013-08-19 11:05:00,20.45,20.49,20.45,20.49,38400.0,14.8923,14.9214,14.8923,14.9214,38400.0
2013-08-19 11:10:00,20.48,20.5,20.48,20.49,26400.0,14.9141,14.9287,14.9141,14.9214,26400.0
2013-08-19 11:15:00,20.49,20.5,20.47,20.47,28400.0,14.9214,14.9287,14.9068,14.9068,28400.0
2013-08-19 11:20:00,20.46,20.46,20.45,20.46,38000.0,14.8995,14.8995,14.8923,14.8995,38000.0
2013-08-19 11:25:00,20.46,20.47,20.45,20.45,46000.0,14.8995,14.9068,14.8923,14.8923,46000.0
2013-08-19 11:30:00,20.45,20.47,20.43,20.45,78800.0,14.8923,14.9068,14.8777,14.8923,78800.0
2013-08-19 11:35:00,20.45,20.45,20.41,20.41,21600.0,14.8923,14.8923,14.8631,14.8631,21600.0
2013-08-19 11:40:00,20.41,20.45,20.41,20.45,128800.0,14.8631,14.8923,14.8631,14.8923,128800.0
2013-08-19 11:45:00,20.45,20.45,20.43,20.43,38800.0,14.8923,14.8923,14.8777,14.8777,38800.0
2013-08-19 11:50:00,20.43,20.43,20.43,20.43,24400.0,14.8777,14.8777,14.8777,14.8777,24400.0
2013-08-19 11:55:00,20.44,20.44,20.43,20.44,19600.0,14.885,14.885,14.8777,14.885,19600.0
2013-08-19 12:00:00,20.44,20.44,20.39,20.42,43600.0,14.885,14.885,14.8486,14.8704,43600.0
2013-08-19 12:05:00,20.41,20.42,20.41,20.42,21200.0,14.8631,14.8704,14.8631,14.8704,21200.0
2013-08-19 12:10:00,20.42,20.43,20.42,20.43,13600.0,14.8704,14.8777,14.8704,14.8777,13600.0
2013-08-19 12:15:00,20.43,20.43,20.42,20.42,14400.0,14.8777,14.8777,14.8704,14.8704,14400.0
2013-08-19 12:20:00,20.42,20.43,20.41,20.43,17200.0,14.8704,14.8777,14.8631,14.8777,17200.0
2013-08-19 12:25:00,20.42,20.44,20.41,20.42,49200.0,14.8704,14.885,14.8631,14.8704,49200.0
2013-08-19 12:30:00,20.42,20.43,20.42,20.42,24400.0,14.8704,14.8777,14.8704,14.8704,24400.0
2013-08-19 12:35:00,20.42,20.43,20.41,20.43,56000.0,14.8704,14.8777,14.8631,14.8777,56000.0
2013-08-19 12:40:00,20.43,20.44,20.43,20.44,19600.0,14.8777,14.885,14.8777,14.885,19600.0
2013-08-19 12:45:00,20.44,20.45,20.43,20.44,15600.0,14.885,14.8923,14.8777,14.885,15600.0
2013-08-19 12:50:00,20.45,20.46,20.44,20.46,17600.0,14.8923,14.8995,14.885,14.8995,17600.0
2013-08-19 12:55:00,20.46,20.46,20.41,20.43,98800.0,14.8995,14.8995,14.8631,14.8777,98800.0
2013-08-19 13:00:00,20.43,20.43,20.42,20.43,28400.0,14.8777,14.8777,14.8704,14.8777,28400.0
2013-08-19 13:05:00,20.43,20.43,20.41,20.41,12400.0,14.8777,14.8777,14.8631,14.8631,12400.0
2013-08-19 13:10:00,20.42,20.42,20.42,20.42,6400.0,14.8704,14.8704,14.8704,14.8704,6400.0
2013-08-19 13:15:00,20.42,20.42,20.41,20.42,38800.0,14.8704,14.8704,14.8631,14.8704,38800.0
2013-08-19 13:20:00,20.41,20.41,20.38,20.38,50000.0,14.8631,14.8631,14.8413,14.8413,50000.0
2013-08-19 13:25:00,20.38,20.38,20.34,20.36,83200.0,14.8413,14.8413,14.8122,14.8267,83200.0
2013-08-19 13:30:00,20.35,20.36,20.34,20.35,52400.0,14.8194,14.8267,14.8122,14.8194,52400.0
2013-08-19 13:35:00,20.35,20.35,20.34,20.34,35200.0,14.8194,14.8194,14.8122,14.8122,35200.0
2013-08-19 13:40:00,20.34,20.35,20.33,20.35,51600.0,14.8122,14.8194,14.8049,14.8194,51600.0
2013-08-19 13:45:00,20.35,20.38,20.35,20.38,66800.0,14.8194,14.8413,14.8194,14.8413,66800.0
2013-08-19 13:50:00,20.38,20.39,20.37,20.38,37600.0,14.8413,14.8486,14.834,14.8413,37600.0
2013-08-19 13:55:00,20.38,20.39,20.37,20.39,28000.0,14.8413,14.8486,14.834,14.8486,28000.0
2013-08-19 14:00:00,20.39,20.4,20.38,20.38,40000.0,14.8486,14.8559,14.8413,14.8413,40000.0
2013-08-19 14:05:00,20.38,20.38,20.37,20.37,25600.0,14.8413,14.8413,14.834,14.834,25600.0
2013-08-19 14:10:00,20.38,20.38,20.36,20.38,57200.0,14.8413,14.8413,14.8267,14.8413,57200.0
2013-08-19 14:15:00,20.38,20.41,20.36,20.4,167600.0,14.8413,14.8631,14.8267,14.8559,167600.0
2013-08-19 14:20:00,20.4,20.41,20.38,20.39,73200.0,14.8559,14.8631,14.8413,14.8486,73200.0
2013-08-19 14:25:00,20.38,20.39,20.37,20.39,36400.0,14.8413,14.8486,14.834,14.8486,36400.0
2013-08-19 14:30:00,20.39,20.4,20.36,20.38,60400.0,14.8486,14.8559,14.8267,14.8413,60400.0
2013-08-19 14:35:00,20.38,20.4,20.38,20.4,31600.0,14.8413,14.8559,14.8413,14.8559,31600.0
2013-08-19 14:40:00,20.4,20.42,20.39,20.42,72400.0,14.8559,14.8704,14.8486,14.8704,72400.0
2013-08-19 14:45:00,20.42,20.42,20.4,20.42,97600.0,14.8704,14.8704,14.8559,14.8704,97600.0
2013-08-19 14:50:00,20.42,20.43,20.4,20.4,50800.0,14.8704,14.8777,14.8559,14.8559,50800.0
2013-08-19 14:55:00,20.4,20.42,20.4,20.42,34000.0,14.8559,14.8704,14.8559,14.8704,34000.0
2013-08-19 15:00:00,20.42,20.42,20.4,20.4,35200.0,14.8704,14.8704,14.8559,14.8559,35200.0
2013-08-19 15:05:00,20.41,20.42,20.39,20.4,50000.0,14.8631,14.8704,14.8486,14.8559,50000.0
2013-08-19 15:10:00,20.39,20.4,20.39,20.39,74800.0,14.8486,14.8559,14.8486,14.8486,74800.0
2013-08-19 15:15:00,20.39,20.42,20.39,20.41,92400.0,14.8486,14.8704,14.8486,14.8631,92400.0
2013-08-19 15:20:00,20.41,20.43,20.41,20.42,22800.0,14.8631,14.8777,14.8631,14.8704,22800.0
2013-08-19 15:25:00,20.42,20.43,20.41,20.41,40800.0,14.8704,14.8777,14.8631,14.8631,40800.0
2013-08-19 15:30:00,20.41,20.42,20.41,20.41,56400.0,14.8631,14.8704,14.8631,14.8631,56400.0
2013-08-19 15:35:00,20.42,20.42,20.41,20.41,76800.0,14.8704,14.8704,14.8631,14.8631,76800.0
2013-08-19 15:40:00,20.41,20.41,20.39,20.4,76400.0,14.8631,14.8631,14.8486,14.8559,76400.0
2013-08-19 15:45:00,20.41,20.42,20.4,20.41,91200.0,14.8631,14.8704,14.8559,14.8631,91200.0
2013-08-19 15:50:00,20.41,20.42,20.39,20.4,92800.0,14.8631,14.8704,14.8486,14.8559,92800.0
2013-08-19 15:55:00,20.4,20.4,20.38,20.38,220400.0,14.8559,14.8559,14.8413,14.8413,220400.0
2013-08-20 09:30:00,20.41,20.41,20.35,20.35,116000.0,14.8631,14.8631,14.8194,14.8194,116000.0
2013-08-20 09:35:00,20.35,20.42,20.35,20.36,88400.0,14.8194,14.8704,14.8194,14.8267,88400.0
2013-08-20 09:40:00,20.36,20.41,20.36,20.38,38000.0,14.8267,14.8631,14.8267,14.8413,38000.0
2013-08-20 09:45:00,20.39,20.42,20.35,20.41,67200.0,14.8486,14.8704,14.8194,14.8631,67200.0
2013-08-20 09:50:00,20.4,20.43,20.39,20.43,98000.0,14.8559,14.8777,14.8486,14.8777,98000.0
2013-08-20 09:55:00,20.42,20.48,20.41,20.47,126800.0,14.8704,14.9141,14.8631,14.9068,126800.0
2013-08-20 10:00:00,20.47,20.53,20.46,20.52,91200.0,14.9068,14.9505,14.8995,14.9432,91200.0
2013-08-20 10:05:00,20.52,20.58,20.52,20.53,91600.0,14.9432,14.9869,14.9432,14.9505,91600.0
2013-08-20 10:10:00,20.53,20.6,20.53,20.58,55600.0,14.9505,15.0015,14.9505,14.9869,55600.0
2013-08-20 10:15:00,20.57,20.58,20.56,20.57,29200.0,14.9797,14.9869,14.9724,14.9797,29200.0
2013-08-20 10:20:00,20.57,20.61,20.57,20.61,94000.0,14.9797,15.0088,14.9797,15.0088,94000.0
2013-08-20 10:25:00,20.61,20.67,20.61,20.66,80400.0,15.0088,15.0525,15.0088,15.0452,80400.0
2013-08-20 10:30:00,20.67,20.7,20.65,20.7,86000.0,15.0525,15.0743,15.0379,15.0743,86000.0
2013-08-20 10:35:00,20.69,20.75,20.68,20.73,86000.0,15.067,15.1107,15.0598,15.0962,86000.0
2013-08-20 10:40:00,20.73,20.75,20.71,20.73,74800.0,15.0962,15.1107,15.0816,15.0962,74800.0
2013-08-20 10:45:00,20.73,20.73,20.68,20.71,54000.0,15.0962,15.0962,15.0598,15.0816,54000.0
2013-08-20 10:50:00,20.71,20.73,20.69,20.72,52800.0,15.0816,15.0962,15.067,15.0889,52800.0
2013-08-20 10:55:00,20.72,20.72,20.7,20.71,23200.0,15.0889,15.0889,15.0743,15.0816,23200.0
2013-08-20 11:00:00,20.71,20.73,20.7,20.71,77200.0,15.0816,15.0962,15.0743,15.0816,77200.0
2013-08-20 11:05:00,20.71,20.72,20.7,20.71,46000.0,15.0816,15.0889,15.0743,15.0816,46000.0
2013-08-20 11:10:00,20.71,20.71,20.69,20.7,44000.0,15.0816,15.0816,15.067,15.0743,44000.0
2013-08-20 11:15:00,20.7,20.7,20.68,20.69,48400.0,15.0743,15.0743,15.0598,15.067,48400.0
2013-08-20 11:20:00,20.68,20.7,20.68,20.7,48400.0,15.0598,15.0743,15.0598,15.0743,48400.0
2013-08-20 11:25:00,20.69,20.69,20.68,20.68,77600.0,15.067,15.067,15.0598,15.0598,77600.0
2013-08-20 11:30:00,20.68,20.69,20.65,20.65,61200.0,15.0598,15.067,15.0379,15.0379,61200.0
2013-08-20 11:35:00,20.66,20.66,20.62,20.64,51600.0,15.0452,15.0452,15.0161,15.0306,51600.0
2013-08-20 11:40:00,20.64,20.65,20.62,20.65,34800.0,15.0306,15.0379,15.0161,15.0379,34800.0
2013-08-20 11:45:00,20.65,20.67,20.64,20.66,46800.0,15.0379,15.0525,15.0306,15.0452,46800.0
2013-08-20 11:50:00,20.66,20.66,20.64,20.66,24000.0,15.0452,15.0452,15.0306,15.0452,24000.0
2013-08-20 11:55:00,20.65,20.66,20.65,20.65,39200.0,15.0379,15.0452,15.0379,15.0379,39200.0
2013-08-20 12:00:00,20.65,20.66,20.65,20.65,37600.0,15.0379,15.0452,15.0379,15.0379,37600.0
2013-08-20 12:05:00,20.65,20.65,20.65,20.65,18800.0,15.0379,15.0379,15.0379,15.0379,18800.0
2013-08-20 12:10:00,20.65,20.68,20.65,20.68,36000.0,15.0379,15.0598,15.0379,15.0598,36000.0
2013-08-20 12:15:00,20.67,20.69,20.67,20.68,44000.0,15.0525,15.067,15.0525,15.0598,44000.0
2013-08-20 12:20:00,20.68,20.68,20.67,20.68,19600.0,15.0598,15.0598,15.0525,15.0598,19600.0
2013-08-20 12:25:00,20.68,20.69,20.68,20.68,30000.0,15.0598,15.067,15.0598,15.0598,30000.0
2013-08-20 12:30:00,20.67,20.68,20.67,20.67,32800.0,15.0525,15.0598,15.0525,15.0525,32800.0
2013-08-20 12:35:00,20.68,20.69,20.68,20.68,20000.0,15.0598,15.067,15.0598,15.0598,20000.0
2013-08-20 12:40:00,20.69,20.69,20.68,20.69,34800.0,15.067,15.067,15.0598,15.067,34800.0
2013-08-20 12:45:00,20.69,20.69,20.68,20.68,30400.0,15.067,15.067,15.0598,15.0598,30400.0
2013-08-20 12:50:00,20.68,20.69,20.68,20.69,22400.0,15.0598,15.067,15.0598,15.067,22400.0
2013-08-20 12:55:00,20.68,20.69,20.68,20.69,60000.0,15.0598,15.067,15.0598,15.067,60000.0
2013-08-20 13:00:00,20.69,20.7,20.68,20.69,84800.0,15.067,15.0743,15.0598,15.067,84800.0
2013-08-20 13:05:00,20.69,20.7,20.68,20.7,23200.0,15.067,15.0743,15.0598,15.0743,23200.0
2013-08-20 13:10:00,20.7,20.71,20.69,20.7,28400.0,15.0743,15.0816,15.067,15.0743,28400.0
2013-08-20 13:15:00,20.7,20.7,20.68,20.68,38400.0,15.0743,15.0743,15.0598,15.0598,38400.0
2013-08-20 13:20:00,20.68,20.68,20.65,20.66,28400.0,15.0598,15.0598,15.0379,15.0452,28400.0
2013-08-20 13:25:00,20.66,20.66,20.64,20.65,32800.0,15.0452,15.0452,15.0306,15.0379,32800.0
2013-08-20 13:30:00,20.65,20.66,20.64,20.66,25600.0,15.0379,15.0452,15.0306,15.0452,25600.0
2013-08-20 13:35:00,20.66,20.66,20.64,20.64,33600.0,15.0452,15.0452,15.0306,15.0306,33600.0
2013-08-20 13:40:00,20.65,20.66,20.64,20.64,19200.0,15.0379,15.0452,15.0306,15.0306,19200.0
2013-08-20 13:45:00,20.64,20.65,20.63,20.65,40000.0,15.0306,15.0379,15.0233,15.0379,40000.0
2013-08-20 13:50:00,20.65,20.66,20.65,20.65,35600.0,15.0379,15.0452,15.0379,15.0379,35600.0
2013-08-20 13:55:00,20.65,20.66,20.65,20.65,28400.0,15.0379,15.0452,15.0379,15.0379,28400.0
2013-08-20 14:00:00,20.66,20.66,20.66,20.66,20400.0,15.0452,15.0452,15.0452,15.0452,20400.0
2013-08-20 14:05:00,20.66,20.67,20.66,20.66,33200.0,15.0452,15.0525,15.0452,15.0452,33200.0
2013-08-20 14:10:00,20.66,20.66,20.63,20.66,70000.0,15.0452,15.0452,15.0233,15.0452,70000.0
2013-08-20 14:15:00,20.66,20.66,20.62,20.62,50400.0,15.0452,15.0452,15.0161,15.0161,50400.0
2013-08-20 14:20:00,20.63,20.63,20.61,20.62,58400.0,15.0233,15.0233,15.0088,15.0161,58400.0
2013-08-20 14:25:00,20.62,20.65,20.62,20.65,34000.0,15.0161,15.0379,15.0161,15.0379,34000.0
2013-08-20 14:30:00,20.65,20.65,20.63,20.63,45200.0,15.0379,15.0379,15.0233,15.0233,45200.0
2013-08-20 14:35:00,20.63,20.63,20.61,20.61,44800.0,15.0233,15.0233,15.0088,15.0088,44800.0
2013-08-20 14:40:00,20.61,20.62,20.6,20.6,41200.0,15.0088,15.0161,15.0015,15.0015,41200.0
2013-08-20 14:45:00,20.6,20.61,20.59,20.6,52400.0,15.0015,15.0088,14.9942,15.0015,52400.0
2013-08-20 14:50:00,20.6,20.61,20.6,20.6,31600.0,15.0015,15.0088,15.0015,15.0015,31600.0
2013-08-20 14:55:00,20.6,20.6,20.58,20.58,35200.0,15.0015,15.0015,14.9869,14.9869,35200.0
2013-08-20 15:00:00,20.58,20.6,20.58,20.59,54000.0,14.9869,15.0015,14.9869,14.9942,54000.0
2013-08-20 15:05:00,20.59,20.61,20.59,20.61,38800.0,14.9942,15.0088,14.9942,15.0088,38800.0
2013-08-20 15:10:00,20.61,20.61,20.6,20.61,42000.0,15.0088,15.0088,15.0015,15.0088,42000.0
2013-08-20 15:15:00,20.61,20.61,20.6,20.6,32000.0,15.0088,15.0088,15.0015,15.0015,32000.0
2013-08-20 15:20:00,20.6,20.6,20.6,20.6,31200.0,15.0015,15.0015,15.0015,15.0015,31200.0
2013-08-20 15:25:00,20.6,20.61,20.6,20.61,34000.0,15.0015,15.0088,15.0015,15.0088,34000.0
2013-08-20 15:30:00,20.61,20.61,20.58,20.59,69600.0,15.0088,15.0088,14.9869,14.9942,69600.0
2013-08-20 15:35:00,20.58,20.6,20.58,20.59,68800.0,14.9869,15.0015,14.9869,14.9942,68800.0
2013-08-20 15:40:00,20.58,20.59,20.57,20.57,50800.0,14.9869,14.9942,14.9797,14.9797,50800.0
2013-08-20 15:45:00,20.57,20.58,20.55,20.57,121200.0,14.9797,14.9869,14.9651,14.9797,121200.0
2013-08-20 15:50:00,20.57,20.57,20.56,20.56,55200.0,14.9797,14.9797,14.9724,14.9724,55200.0
2013-08-20 15:55:00,20.56,20.57,20.55,20.55,208000.0,14.9724,14.9797,14.9651,14.9651,208000.0
2013-08-21 09:30:00,20.45,20.49,20.27,20.27,342400.0,14.8923,14.9214,14.7612,14.7612,342400.0
2013-08-21 09:35:00,20.29,20.39,20.28,20.37,44400.0,14.7757,14.8486,14.7685,14.834,44400.0
2013-08-21 09:40:00,20.37,20.42,20.34,20.42,72000.0,14.834,14.8704,14.8122,14.8704,72000.0
2013-08-21 09:45:00,20.42,20.44,20.36,20.38,112000.0,14.8704,14.885,14.8267,14.8413,112000.0
2013-08-21 09:50:00,20.38,20.38,20.33,20.33,53200.0,14.8413,14.8413,14.8049,14.8049,53200.0
2013-08-21 09:55:00,20.32,20.35,20.31,20.35,26000.0,14.7976,14.8194,14.7903,14.8194,26000.0
2013-08-21 10:00:00,20.35,20.37,20.33,20.34,101200.0,14.8194,14.834,14.8049,14.8122,101200.0
2013-08-21 10:05:00,20.33,20.34,20.3,20.3,139200.0,14.8049,14.8122,14.783,14.783,139200.0
2013-08-21 10:10:00,20.3,20.32,20.26,20.31,330800.0,14.783,14.7976,14.7539,14.7903,330800.0
2013-08-21 10:15:00,20.3,20.33,20.3,20.32,74000.0,14.783,14.8049,14.783,14.7976,74000.0
2013-08-21 10:20:00,20.33,20.36,20.33,20.35,46000.0,14.8049,14.8267,14.8049,14.8194,46000.0
2013-08-21 10:25:00,20.35,20.36,20.34,20.34,60000.0,14.8194,14.8267,14.8122,14.8122,60000.0
2013-08-21 10:30:00,20.35,20.36,20.33,20.34,65200.0,14.8194,14.8267,14.8049,14.8122,65200.0
2013-08-21 10:35:00,20.34,20.34,20.3,20.31,98000.0,14.8122,14.8122,14.783,14.7903,98000.0
2013-08-21 10:40:00,20.32,20.34,20.29,20.33,44400.0,14.7976,14.8122,14.7757,14.8049,44400.0
2013-08-21 10:45:00,20.33,20.34,20.29,20.3,64800.0,14.8049,14.8122,14.7757,14.783,64800.0
2013-08-21 10:50:00,20.3,20.3,20.27,20.29,47200.0,14.783,14.783,14.7612,14.7757,47200.0
2013-08-21 10:55:00,20.29,20.29,20.26,20.27,29600.0,14.7757,14.7757,14.7539,14.7612,29600.0
2013-08-21 11:00:00,20.27,20.27,20.25,20.26,45600.0,14.7612,14.7612,14.7466,14.7539,45600.0
2013-08-21 11:05:00,20.26,20.26,20.21,20.22,176000.0,14.7539,14.7539,14.7175,14.7248,176000.0
2013-08-21 11:10:00,20.22,20.25,20.22,20.23,56800.0,14.7248,14.7466,14.7248,14.7321,56800.0
2013-08-21 11:15:00,20.23,20.25,20.22,20.23,138000.0,14.7321,14.7466,14.7248,14.7321,138000.0
2013-08-21 11:20:00,20.22,20.23,20.2,20.21,56800.0,14.7248,14.7321,14.7102,14.7175,56800.0
2013-08-21 11:25:00,20.2,20.2,20.17,20.18,114000.0,14.7102,14.7102,14.6884,14.6956,114000.0
2013-08-21 11:30:00,20.19,20.19,20.17,20.18,67600.0,14.7029,14.7029,14.6884,14.6956,67600.0
2013-08-21 11:35:00,20.18,20.2,20.17,20.18,80000.0,14.6956,14.7102,14.6884,14.6956,80000.0
2013-08-21 11:40:00,20.18,20.18,20.14,20.16,117200.0,14.6956,14.6956,14.6665,14.6811,117200.0
2013-08-21 11:45:00,20.16,20.16,20.11,20.11,149600.0,14.6811,14.6811,14.6447,14.6447,149600.0
2013-08-21 11:50:00,20.11,20.13,20.08,20.13,203600.0,14.6447,14.6592,14.6228,14.6592,203600.0
2013-08-21 11:55:00,20.13,20.16,20.13,20.16,64000.0,14.6592,14.6811,14.6592,14.6811,64000.0
2013-08-21 12:00:00,20.16,20.16,20.13,20.13,56000.0,14.6811,14.6811,14.6592,14.6592,56000.0
2013-08-21 12:05:00,20.13,20.15,20.12,20.14,43600.0,14.6592,14.6738,14.6519,14.6665,43600.0
2013-08-21 12:10:00,20.14,20.21,20.14,20.21,86800.0,14.6665,14.7175,14.6665,14.7175,86800.0
2013-08-21 12:15:00,20.21,20.23,20.2,20.21,120400.0,14.7175,14.7321,14.7102,14.7175,120400.0
2013-08-21 12:20:00,20.21,20.25,20.21,20.25,33600.0,14.7175,14.7466,14.7175,14.7466,33600.0
2013-08-21 12:25:00,20.26,20.27,20.24,20.24,20400.0,14.7539,14.7612,14.7393,14.7393,20400.0
2013-08-21 12:30:00,20.25,20.25,20.23,20.25,40400.0,14.7466,14.7466,14.7321,14.7466,40400.0
2013-08-21 12:35:00,20.24,20.25,20.24,20.24,18400.0,14.7393,14.7466,14.7393,14.7393,18400.0
2013-08-21 12:40:00,20.24,20.27,20.24,20.26,74800.0,14.7393,14.7612,14.7393,14.7539,74800.0
2013-08-21 12:45:00,20.27,20.28,20.26,20.26,53600.0,14.7612,14.7685,14.7539,14.7539,53600.0
2013-08-21 12:50:00,20.26,20.26,20.25,20.25,26400.0,14.7539,14.7539,14.7466,14.7466,26400.0
2013-08-21 12:55:00,20.26,20.27,20.25,20.26,26000.0,14.7539,14.7612,14.7466,14.7539,26000.0
2013-08-21 13:00:00,20.25,20.25,20.24,20.24,43200.0,14.7466,14.7466,14.7393,14.7393,43200.0
2013-08-21 13:05:00,20.25,20.27,20.24,20.27,33600.0,14.7466,14.7612,14.7393,14.7612,33600.0
2013-08-21 13:10:00,20.26,20.27,20.26,20.27,46400.0,14.7539,14.7612,14.7539,14.7612,46400.0
2013-08-21 13:15:00,20.27,20.27,20.25,20.26,59200.0,14.7612,14.7612,14.7466,14.7539,59200.0
2013-08-21 13:20:00,20.27,20.27,20.25,20.26,30400.0,14.7612,14.7612,14.7466,14.7539,30400.0
2013-08-21 13:25:00,20.26,20.26,20.25,20.25,52800.0,14.7539,14.7539,14.7466,14.7466,52800.0
2013-08-21 13:30:00,20.25,20.26,20.25,20.25,45200.0,14.7466,14.7539,14.7466,14.7466,45200.0
2013-08-21 13:35:00,20.26,20.27,20.24,20.24,54000.0,14.7539,14.7612,14.7393,14.7393,54000.0
2013-08-21 13:40:00,20.24,20.25,20.24,20.25,70800.0,14.7393,14.7466,14.7393,14.7466,70800.0
2013-08-21 13:45:00,20.25,20.25,20.23,20.24,48800.0,14.7466,14.7466,14.7321,14.7393,48800.0
2013-08-21 13:50:00,20.24,20.24,20.23,20.24,50000.0,14.7393,14.7393,14.7321,14.7393,50000.0
2013-08-21 13:55:00,20.24,20.25,20.22,20.24,41600.0,14.7393,14.7466,14.7248,14.7393,41600.0
2013-08-21 14:00:00,20.24,20.24,20.17,20.17,145600.0,14.7393,14.7393,14.6884,14.6884,145600.0
2013-08-21 14:05:00,20.16,20.16,20.09,20.14,215600.0,14.6811,14.6811,14.6301,14.6665,215600.0
2013-08-21 14:10:00,20.14,20.2,20.13,20.18,108400.0,14.6665,14.7102,14.6592,14.6956,108400.0
2013-08-21 14:15:00,20.19,20.2,20.16,20.17,80800.0,14.7029,14.7102,14.6811,14.6884,80800.0
2013-08-21 14:20:00,20.16,20.16,20.1,20.1,164000.0,14.6811,14.6811,14.6374,14.6374,164000.0
2013-08-21 14:25:00,20.1,20.16,20.1,20.16,157600.0,14.6374,14.6811,14.6374,14.6811,157600.0
2013-08-21 14:30:00,20.16,20.23,20.15,20.22,62800.0,14.6811,14.7321,14.6738,14.7248,62800.0
2013-08-21 14:35:00,20.22,20.27,20.22,20.26,126000.0,14.7248,14.7612,14.7248,14.7539,126000.0
2013-08-21 14:40:00,20.26,20.28,20.25,20.26,82400.0,14.7539,14.7685,14.7466,14.7539,82400.0
2013-08-21 14:45:00,20.27,20.3,20.25,20.29,65600.0,14.7612,14.783,14.7466,14.7757,65600.0
2013-08-21 14:50:00,20.29,20.29,20.27,20.28,67600.0,14.7757,14.7757,14.7612,14.7685,67600.0
2013-08-21 14:55:00,20.28,20.28,20.24,20.25,101600.0,14.7685,14.7685,14.7393,14.7466,101600.0
2013-08-21 15:00:00,20.26,20.26,20.22,20.25,100800.0,14.7539,14.7539,14.7248,14.7466,100800.0
2013-08-21 15:05:00,20.25,20.26,20.22,20.25,166000.0,14.7466,14.7539,14.7248,14.7466,166000.0
2013-08-21 15:10:00,20.25,20.29,20.25,20.28,103200.0,14.7466,14.7757,14.7466,14.7685,103200.0
2013-08-21 15:15:00,20.28,20.28,20.25,20.26,89200.0,14.7685,14.7685,14.7466,14.7539,89200.0
2013-08-21 15:20:00,20.26,20.26,20.25,20.25,104000.0,14.7539,14.7539,14.7466,14.7466,104000.0
2013-08-21 15:25:00,20.25,20.27,20.23,20.23,77600.0,14.7466,14.7612,14.7321,14.7321,77600.0
2013-08-21 15:30:00,20.24,20.27,20.23,20.27,72400.0,14.7393,14.7612,14.7321,14.7612,72400.0
2013-08-21 15:35:00,20.27,20.28,20.23,20.23,108800.0,14.7612,14.7685,14.7321,14.7321,108800.0
2013-08-21 15:40:00,20.23,20.24,20.2,20.22,128800.0,14.7321,14.7393,14.7102,14.7248,128800.0
2013-08-21 15:45:00,20.22,20.23,20.19,20.21,208000.0,14.7248,14.7321,14.7029,14.7175,208000.0
2013-08-21 15:50:00,20.21,20.22,20.2,20.2,169600.0,14.7175,14.7248,14.7102,14.7102,169600.0
2013-08-21 15:55:00,20.2,20.22,20.19,20.19,537600.0,14.7102,14.7248,14.7029,14.7029,537600.0
2013-08-22 09:30:00,20.23,20.26,20.2,20.21,187200.0,14.7321,14.7539,14.7102,14.7175,187200.0
2013-08-22 09:35:00,20.21,20.22,20.14,20.15,62400.0,14.7175,14.7248,14.6665,14.6738,62400.0
2013-08-22 09:40:00,20.12,20.16,20.1,20.12,89200.0,14.6519,14.6811,14.6374,14.6519,89200.0
2013-08-22 09:45:00,20.12,20.18,20.12,20.17,55600.0,14.6519,14.6956,14.6519,14.6884,55600.0
2013-08-22 09:50:00,20.17,20.19,20.14,20.17,47200.0,14.6884,14.7029,14.6665,14.6884,47200.0
2013-08-22 09:55:00,20.17,20.18,20.13,20.14,163200.0,14.6884,14.6956,14.6592,14.6665,163200.0
2013-08-22 10:00:00,20.13,20.16,20.13,20.14,105200.0,14.6592,14.6811,14.6592,14.6665,105200.0
2013-08-22 10:05:00,20.14,20.16,20.13,20.14,62800.0,14.6665,14.6811,14.6592,14.6665,62800.0
2013-08-22 10:10:00,20.14,20.14,20.11,20.12,180800.0,14.6665,14.6665,14.6447,14.6519,180800.0
2013-08-22 10:15:00,20.11,20.13,20.11,20.12,69600.0,14.6447,14.6592,14.6447,14.6519,69600.0
2013-08-22 10:20:00,20.13,20.14,20.11,20.13,140400.0,14.6592,14.6665,14.6447,14.6592,140400.0
2013-08-22 10:25:00,20.13,20.18,20.13,20.17,73200.0,14.6592,14.6956,14.6592,14.6884,73200.0
2013-08-22 10:30:00,20.18,20.18,20.16,20.18,76000.0,14.6956,14.6956,14.6811,14.6956,76000.0
2013-08-22 10:35:00,20.17,20.18,20.16,20.17,38000.0,14.6884,14.6956,14.6811,14.6884,38000.0
2013-08-22 10:40:00,20.18,20.22,20.17,20.22,128800.0,14.6956,14.7248,14.6884,14.7248,128800.0
2013-08-22 10:45:00,20.22,20.23,20.18,20.18,90400.0,14.7248,14.7321,14.6956,14.6956,90400.0
2013-08-22 10:50:00,20.18,20.18,20.17,20.17,25600.0,14.6956,14.6956,14.6884,14.6884,25600.0
2013-08-22 10:55:00,20.17,20.18,20.14,20.15,63200.0,14.6884,14.6956,14.6665,14.6738,63200.0
2013-08-22 11:00:00,20.15,20.18,20.15,20.18,52000.0,14.6738,14.6956,14.6738,14.6956,52000.0
2013-08-22 11:05:00,20.18,20.19,20.18,20.18,45600.0,14.6956,14.7029,14.6956,14.6956,45600.0
2013-08-22 11:10:00,20.18,20.18,20.13,20.14,54800.0,14.6956,14.6956,14.6592,14.6665,54800.0
2013-08-22 11:15:00,20.14,20.14,20.11,20.12,50800.0,14.6665,14.6665,14.6447,14.6519,50800.0
2013-08-22 11:20:00,20.12,20.13,20.11,20.13,28800.0,14.6519,14.6592,14.6447,14.6592,28800.0
2013-08-22 11:25:00,20.13,20.13,20.11,20.11,44400.0,14.6592,14.6592,14.6447,14.6447,44400.0
2013-08-22 11:30:00,20.12,20.13,20.1,20.11,47600.0,14.6519,14.6592,14.6374,14.6447,47600.0
2013-08-22 11:35:00,20.11,20.12,20.1,20.11,38000.0,14.6447,14.6519,14.6374,14.6447,38000.0
2013-08-22 11:40:00,20.11,20.11,20.1,20.11,34400.0,14.6447,14.6447,14.6374,14.6447,34400.0
2013-08-22 11:45:00,20.11,20.14,20.11,20.14,14800.0,14.6447,14.6665,14.6447,14.6665,14800.0
2013-08-22 11:50:00,20.15,20.15,20.13,20.13,47200.0,14.6738,14.6738,14.6592,14.6592,47200.0
2013-08-22 11:55:00,20.13,20.15,20.13,20.15,37200.0,14.6592,14.6738,14.6592,14.6738,37200.0
2013-08-22 12:00:00,20.16,20.19,20.16,20.18,45600.0,14.6811,14.7029,14.6811,14.6956,45600.0
2013-08-22 12:05:00,20.18,20.21,20.18,20.18,84400.0,14.6956,14.7175,14.6956,14.6956,84400.0
2013-08-22 12:10:00,20.18,20.18,20.17,20.18,37200.0,14.6956,14.6956,14.6884,14.6956,37200.0
2013-08-22 12:15:00,20.18,20.18,20.17,20.18,62000.0,14.6956,14.6956,14.6884,14.6956,62000.0
2013-08-22 12:20:00,20.18,20.19,20.16,20.17,54800.0,14.6956,14.7029,14.6811,14.6884,54800.0
2013-08-22 12:25:00,20.16,20.19,20.16,20.19,63600.0,14.6811,14.7029,14.6811,14.7029,63600.0
2013-08-22 12:30:00,20.2,20.2,20.18,20.19,39600.0,14.7102,14.7102,14.6956,14.7029,39600.0
2013-08-22 12:35:00,20.19,20.21,20.19,20.2,63200.0,14.7029,14.7175,14.7029,14.7102,63200.0
2013-08-22 12:40:00,20.2,20.24,20.2,20.23,26800.0,14.7102,14.7393,14.7102,14.7321,26800.0
2013-08-22 12:45:00,20.23,20.25,20.23,20.25,21200.0,14.7321,14.7466,14.7321,14.7466,21200.0
2013-08-22 12:50:00,20.25,20.25,20.21,20.22,27600.0,14.7466,14.7466,14.7175,14.7248,27600.0
2013-08-22 12:55:00,20.22,20.22,20.18,20.2,29600.0,14.7248,14.7248,14.6956,14.7102,29600.0
2013-08-22 13:00:00,20.21,20.22,20.2,20.2,28000.0,14.7175,14.7248,14.7102,14.7102,28000.0
2013-08-22 13:05:00,20.2,20.24,20.2,20.23,24000.0,14.7102,14.7393,14.7102,14.7321,24000.0
2013-08-22 13:10:00,20.23,20.25,20.23,20.25,17600.0,14.7321,14.7466,14.7321,14.7466,17600.0
2013-08-22 13:15:00,20.26,20.27,20.25,20.27,26000.0,14.7539,14.7612,14.7466,14.7612,26000.0
2013-08-22 13:20:00,20.27,20.27,20.21,20.21,126400.0,14.7612,14.7612,14.7175,14.7175,126400.0
2013-08-22 13:25:00,20.21,20.24,20.21,20.23,87600.0,14.7175,14.7393,14.7175,14.7321,87600.0
2013-08-22 13:30:00,20.23,20.26,20.23,20.23,26800.0,14.7321,14.7539,14.7321,14.7321,26800.0
2013-08-22 13:35:00,20.24,20.27,20.24,20.25,36400.0,14.7393,14.7612,14.7393,14.7466,36400.0
2013-08-22 13:40:00,20.25,20.26,20.24,20.25,22000.0,14.7466,14.7539,14.7393,14.7466,22000.0
2013-08-22 13:45:00,20.25,20.26,20.25,20.26,24000.0,14.7466,14.7539,14.7466,14.7539,24000.0
2013-08-22 13:50:00,20.26,20.27,20.25,20.27,25200.0,14.7539,14.7612,14.7466,14.7612,25200.0
2013-08-22 13:55:00,20.27,20.29,20.27,20.28,13200.0,14.7612,14.7757,14.7612,14.7685,13200.0
2013-08-22 14:00:00,20.29,20.3,20.28,20.29,10800.0,14.7757,14.783,14.7685,14.7757,10800.0
2013-08-22 14:05:00,20.3,20.3,20.27,20.29,56000.0,14.783,14.783,14.7612,14.7757,56000.0
2013-08-22 14:10:00,20.29,20.3,20.23,20.24,118800.0,14.7757,14.783,14.7321,14.7393,118800.0
2013-08-22 14:15:00,20.24,20.25,20.2,20.22,146000.0,14.7393,14.7466,14.7102,14.7248,146000.0
2013-08-22 14:20:00,20.2,20.26,20.18,20.24,90400.0,14.7102,14.7539,14.6956,14.7393,90400.0
2013-08-22 14:25:00,20.27,20.28,20.25,20.27,21200.0,14.7612,14.7685,14.7466,14.7612,21200.0
2013-08-22 14:30:00,20.27,20.28,20.27,20.28,28800.0,14.7612,14.7685,14.7612,14.7685,28800.0
2013-08-22 14:35:00,20.28,20.28,20.26,20.28,40800.0,14.7685,14.7685,14.7539,14.7685,40800.0
2013-08-22 14:40:00,20.28,20.28,20.22,20.24,31200.0,14.7685,14.7685,14.7248,14.7393,31200.0
2013-08-22 14:45:00,20.24,20.25,20.22,20.24,52800.0,14.7393,14.7466,14.7248,14.7393,52800.0
2013-08-22 14:50:00,20.24,20.28,20.23,20.27,32000.0,14.7393,14.7685,14.7321,14.7612,32000.0
2013-08-22 14:55:00,20.27,20.29,20.27,20.27,14400.0,14.7612,14.7757,14.7612,14.7612,14400.0
2013-08-22 15:00:00,20.27,20.29,20.24,20.24,20000.0,14.7612,14.7757,14.7393,14.7393,20000.0
2013-08-22 15:05:00,20.24,20.25,20.22,20.23,38800.0,14.7393,14.7466,14.7248,14.7321,38800.0
2013-08-22 15:10:00,20.24,20.26,20.23,20.25,66000.0,14.7393,14.7539,14.7321,14.7466,66000.0
2013-08-22 15:15:00,20.26,20.27,20.25,20.27,11600.0,14.7539,14.7612,14.7466,14.7612,11600.0
2013-08-22 15:20:00,20.26,20.27,20.2,20.2,69200.0,14.7539,14.7612,14.7102,14.7102,69200.0
2013-08-22 15:25:00,20.21,20.27,20.21,20.25,76800.0,14.7175,14.7612,14.7175,14.7466,76800.0
2013-08-22 15:30:00,20.26,20.29,20.24,20.29,103200.0,14.7539,14.7757,14.7393,14.7757,103200.0
2013-08-22 15:35:00,20.28,20.31,20.27,20.29,99600.0,14.7685,14.7903,14.7612,14.7757,99600.0
2013-08-22 15:40:00,20.29,20.29,20.25,20.26,137600.0,14.7757,14.7757,14.7466,14.7539,137600.0
2013-08-22 15:45:00,20.26,20.28,20.24,20.26,228400.0,14.7539,14.7685,14.7393,14.7539,228400.0
2013-08-22 15:50:00,20.26,20.26,20.24,20.25,78800.0,14.7539,14.7539,14.7393,14.7466,78800.0
2013-08-22 15:55:00,20.25,20.25,20.23,20.24,304000.0,14.7466,14.7466,14.7321,14.7393,304000.0
2013-08-23 09:30:00,20.25,20.32,20.24,20.25,70800.0,14.7466,14.7976,14.7393,14.7466,70800.0
2013-08-23 09:35:00,20.24,20.24,20.16,20.19,49600.0,14.7393,14.7393,14.6811,14.7029,49600.0
2013-08-23 09:40:00,20.2,20.24,20.2,20.22,20800.0,14.7102,14.7393,14.7102,14.7248,20800.0
2013-08-23 09:45:00,20.24,20.24,20.21,20.22,5600.0,14.7393,14.7393,14.7175,14.7248,5600.0
2013-08-23 09:50:00,20.21,20.21,20.18,20.2,25600.0,14.7175,14.7175,14.6956,14.7102,25600.0
2013-08-23 09:55:00,20.19,20.22,20.18,20.21,28000.0,14.7029,14.7248,14.6956,14.7175,28000.0
2013-08-23 10:00:00,20.21,20.23,20.19,20.21,42000.0,14.7175,14.7321,14.7029,14.7175,42000.0
2013-08-23 10:05:00,20.2,20.22,20.19,20.21,50800.0,14.7102,14.7248,14.7029,14.7175,50800.0
2013-08-23 10:10:00,20.21,20.28,20.21,20.28,29200.0,14.7175,14.7685,14.7175,14.7685,29200.0
2013-08-23 10:15:00,20.28,20.33,20.26,20.32,71200.0,14.7685,14.8049,14.7539,14.7976,71200.0
2013-08-23 10:20:00,20.31,20.32,20.3,20.31,46000.0,14.7903,14.7976,14.783,14.7903,46000.0
2013-08-23 10:25:00,20.32,20.33,20.29,20.32,28000.0,14.7976,14.8049,14.7757,14.7976,28000.0
2013-08-23 10:30:00,20.33,20.33,20.31,20.32,19200.0,14.8049,14.8049,14.7903,14.7976,19200.0
2013-08-23 10:35:00,20.32,20.34,20.31,20.33,23200.0,14.7976,14.8122,14.7903,14.8049,23200.0
2013-08-23 10:40:00,20.33,20.37,20.33,20.36,26400.0,14.8049,14.834,14.8049,14.8267,26400.0
2013-08-23 10:45:00,20.37,20.39,20.36,20.38,56800.0,14.834,14.8486,14.8267,14.8413,56800.0
2013-08-23 10:50:00,20.38,20.39,20.36,20.37,90000.0,14.8413,14.8486,14.8267,14.834,90000.0
2013-08-23 10:55:00,20.38,20.41,20.37,20.39,41600.0,14.8413,14.8631,14.834,14.8486,41600.0
2013-08-23 11:00:00,20.38,20.41,20.37,20.4,36800.0,14.8413,14.8631,14.834,14.8559,36800.0
2013-08-23 11:05:00,20.4,20.4,20.39,20.4,7600.0,14.8559,14.8559,14.8486,14.8559,7600.0
2013-08-23 11:10:00,20.39,20.42,20.39,20.42,62000.0,14.8486,14.8704,14.8486,14.8704,62000.0
2013-08-23 11:15:00,20.41,20.42,20.39,20.39,43600.0,14.8631,14.8704,14.8486,14.8486,43600.0
2013-08-23 11:20:00,20.4,20.4,20.35,20.35,22400.0,14.8559,14.8559,14.8194,14.8194,22400.0
2013-08-23 11:25:00,20.35,20.36,20.34,20.34,17600.0,14.8194,14.8267,14.8122,14.8122,17600.0
2013-08-23 11:30:00,20.34,20.34,20.34,20.34,7600.0,14.8122,14.8122,14.8122,14.8122,7600.0
2013-08-23 11:35:00,20.35,20.38,20.33,20.38,20800.0,14.8194,14.8413,14.8049,14.8413,20800.0
2013-08-23 11:40:00,20.38,20.38,20.36,20.38,16400.0,14.8413,14.8413,14.8267,14.8413,16400.0
2013-08-23 11:45:00,20.39,20.39,20.36,20.36,36400.0,14.8486,14.8486,14.8267,14.8267,36400.0
2013-08-23 11:50:00,20.36,20.37,20.36,20.36,14800.0,14.8267,14.834,14.8267,14.8267,14800.0
2013-08-23 11:55:00,20.36,20.36,20.33,20.33,6000.0,14.8267,14.8267,14.8049,14.8049,6000.0
2013-08-23 12:00:00,20.33,20.34,20.33,20.34,28000.0,14.8049,14.8122,14.8049,14.8122,28000.0
2013-08-23 12:05:00,20.34,20.35,20.34,20.35,57600.0,14.8122,14.8194,14.8122,14.8194,57600.0
2013-08-23 12:10:00,20.35,20.36,20.32,20.32,10000.0,14.8194,14.8267,14.7976,14.7976,10000.0
2013-08-23 12:15:00,20.32,20.34,20.32,20.34,14800.0,14.7976,14.8122,14.7976,14.8122,14800.0
2013-08-23 12:20:00,20.34,20.34,20.32,20.32,12400.0,14.8122,14.8122,14.7976,14.7976,12400.0
2013-08-23 12:25:00,20.33,20.33,20.3,20.31,6800.0,14.8049,14.8049,14.783,14.7903,6800.0
2013-08-23 12:30:00,20.31,20.32,20.31,20.32,9600.0,14.7903,14.7976,14.7903,14.7976,9600.0
2013-08-23 12:35:00,20.32,20.34,20.32,20.33,15600.0,14.7976,14.8122,14.7976,14.8049,15600.0
2013-08-23 12:40:00,20.33,20.35,20.33,20.34,16000.0,14.8049,14.8194,14.8049,14.8122,16000.0
2013-08-23 12:45:00,20.34,20.34,20.31,20.31,110000.0,14.8122,14.8122,14.7903,14.7903,110000.0
2013-08-23 12:50:00,20.31,20.31,20.3,20.31,9200.0,14.7903,14.7903,14.783,14.7903,9200.0
2013-08-23 12:55:00,20.31,20.32,20.31,20.32,15600.0,14.7903,14.7976,14.7903,14.7976,15600.0
2013-08-23 13:00:00,20.32,20.32,20.3,20.31,10800.0,14.7976,14.7976,14.783,14.7903,10800.0
2013-08-23 13:05:00,20.31,20.31,20.31,20.31,2800.0,14.7903,14.7903,14.7903,14.7903,2800.0
2013-08-23 13:10:00,20.31,20.32,20.31,20.32,12000.0,14.7903,14.7976,14.7903,14.7976,12000.0
2013-08-23 13:15:00,20.31,20.32,20.31,20.31,66000.0,14.7903,14.7976,14.7903,14.7903,66000.0
2013-08-23 13:20:00,20.31,20.32,20.3,20.32,11200.0,14.7903,14.7976,14.783,14.7976,11200.0
2013-08-23 13:25:00,20.31,20.32,20.31,20.32,67600.0,14.7903,14.7976,14.7903,14.7976,67600.0
2013-08-23 13:30:00,20.32,20.32,20.31,20.31,2800.0,14.7976,14.7976,14.7903,14.7903,2800.0
2013-08-23 13:35:00,20.31,20.31,20.3,20.31,5600.0,14.7903,14.7903,14.783,14.7903,5600.0
2013-08-23 13:40:00,20.31,20.31,20.3,20.31,17200.0,14.7903,14.7903,14.783,14.7903,17200.0
2013-08-23 13:45:00,20.31,20.32,20.31,20.31,7600.0,14.7903,14.7976,14.7903,14.7903,7600.0
2013-08-23 13:50:00,20.31,20.33,20.31,20.32,17200.0,14.7903,14.8049,14.7903,14.7976,17200.0
2013-08-23 13:55:00,20.32,20.33,20.32,20.33,12400.0,14.7976,14.8049,14.7976,14.8049,12400.0
2013-08-23 14:00:00,20.32,20.33,20.3,20.3,20400.0,14.7976,14.8049,14.783,14.783,20400.0
2013-08-23 14:05:00,20.3,20.31,20.3,20.3,8000.0,14.783,14.7903,14.783,14.783,8000.0
2013-08-23 14:10:00,20.3,20.32,20.3,20.31,12000.0,14.783,14.7976,14.783,14.7903,12000.0
2013-08-23 14:15:00,20.3,20.3,20.29,20.3,33600.0,14.783,14.783,14.7757,14.783,33600.0
2013-08-23 14:20:00,20.3,20.31,20.3,20.3,27600.0,14.783,14.7903,14.783,14.783,27600.0
2013-08-23 14:25:00,20.3,20.31,20.3,20.3,21200.0,14.783,14.7903,14.783,14.783,21200.0
2013-08-23 14:30:00,20.3,20.32,20.3,20.31,40000.0,14.783,14.7976,14.783,14.7903,40000.0
2013-08-23 14:35:00,20.32,20.32,20.31,20.31,13600.0,14.7976,14.7976,14.7903,14.7903,13600.0
2013-08-23 14:40:00,20.31,20.32,20.31,20.31,26800.0,14.7903,14.7976,14.7903,14.7903,26800.0
2013-08-23 14:45:00,20.31,20.31,20.3,20.31,42000.0,14.7903,14.7903,14.783,14.7903,42000.0
2013-08-23 14:50:00,20.31,20.32,20.3,20.32,17200.0,14.7903,14.7976,14.783,14.7976,17200.0
2013-08-23 14:55:00,20.31,20.32,20.31,20.31,20400.0,14.7903,14.7976,14.7903,14.7903,20400.0
2013-08-23 15:00:00,20.32,20.32,20.3,20.3,20000.0,14.7976,14.7976,14.783,14.783,20000.0
2013-08-23 15:05:00,20.3,20.31,20.3,20.31,17600.0,14.783,14.7903,14.783,14.7903,17600.0
2013-08-23 15:10:00,20.31,20.32,20.31,20.31,18800.0,14.7903,14.7976,14.7903,14.7903,18800.0
2013-08-23 15:15:00,20.31,20.31,20.3,20.31,55600.0,14.7903,14.7903,14.783,14.7903,55600.0
2013-08-23 15:20:00,20.31,20.32,20.31,20.32,24800.0,14.7903,14.7976,14.7903,14.7976,24800.0
2013-08-23 15:25:00,20.32,20.32,20.32,20.32,19600.0,14.7976,14.7976,14.7976,14.7976,19600.0
2013-08-23 15:30:00,20.32,20.33,20.31,20.32,59600.0,14.7976,14.8049,14.7903,14.7976,59600.0
2013-08-23 15:35:00,20.32,20.32,20.3,20.32,40800.0,14.7976,14.7976,14.783,14.7976,40800.0
2013-08-23 15:40:00,20.32,20.33,20.32,20.33,26000.0,14.7976,14.8049,14.7976,14.8049,26000.0
2013-08-23 15:45:00,20.33,20.37,20.33,20.36,92000.0,14.8049,14.834,14.8049,14.8267,92000.0
2013-08-23 15:50:00,20.36,20.36,20.35,20.36,59200.0,14.8267,14.8267,14.8194,14.8267,59200.0
2013-08-23 15:55:00,20.36,20.37,20.35,20.35,178400.0,14.8267,14.834,14.8194,14.8194,178400.0
2013-08-26 09:30:00,20.35,20.35,20.2,20.21,83600.0,14.8194,14.8194,14.7102,14.7175,83600.0
2013-08-26 09:35:00,20.21,20.25,20.16,20.23,50000.0,14.7175,14.7466,14.6811,14.7321,50000.0
2013-08-26 09:40:00,20.25,20.29,20.23,20.29,41200.0,14.7466,14.7757,14.7321,14.7757,41200.0
2013-08-26 09:45:00,20.29,20.33,20.28,20.28,38800.0,14.7757,14.8049,14.7685,14.7685,38800.0
2013-08-26 09:50:00,20.29,20.3,20.28,20.28,9200.0,14.7757,14.783,14.7685,14.7685,9200.0
2013-08-26 09:55:00,20.29,20.3,20.26,20.26,43200.0,14.7757,14.783,14.7539,14.7539,43200.0
2013-08-26 10:00:00,20.27,20.28,20.24,20.27,28000.0,14.7612,14.7685,14.7393,14.7612,28000.0
2013-08-26 10:05:00,20.28,20.3,20.26,20.26,18000.0,14.7685,14.783,14.7539,14.7539,18000.0
2013-08-26 10:10:00,20.27,20.29,20.26,20.29,32800.0,14.7612,14.7757,14.7539,14.7757,32800.0
2013-08-26 10:15:00,20.29,20.32,20.29,20.32,26800.0,14.7757,14.7976,14.7757,14.7976,26800.0
2013-08-26 10:20:00,20.32,20.32,20.27,20.28,22000.0,14.7976,14.7976,14.7612,14.7685,22000.0
2013-08-26 10:25:00,20.28,20.29,20.27,20.29,56800.0,14.7685,14.7757,14.7612,14.7757,56800.0
2013-08-26 10:30:00,20.29,20.29,20.26,20.28,70800.0,14.7757,14.7757,14.7539,14.7685,70800.0
2013-08-26 10:35:00,20.28,20.3,20.28,20.3,56400.0,14.7685,14.783,14.7685,14.783,56400.0
2013-08-26 10:40:00,20.3,20.32,20.3,20.3,50400.0,14.783,14.7976,14.783,14.783,50400.0
2013-08-26 10:45:00,20.29,20.32,20.29,20.31,40800.0,14.7757,14.7976,14.7757,14.7903,40800.0
2013-08-26 10:50:00,20.31,20.33,20.31,20.32,44400.0,14.7903,14.8049,14.7903,14.7976,44400.0
2013-08-26 10:55:00,20.32,20.35,20.31,20.35,202400.0,14.7976,14.8194,14.7903,14.8194,202400.0
2013-08-26 11:00:00,20.35,20.36,20.34,20.35,35600.0,14.8194,14.8267,14.8122,14.8194,35600.0
2013-08-26 11:05:00,20.35,20.35,20.28,20.3,51200.0,14.8194,14.8194,14.7685,14.783,51200.0
2013-08-26 11:10:00,20.3,20.31,20.28,20.29,52400.0,14.783,14.7903,14.7685,14.7757,52400.0
2013-08-26 11:15:00,20.29,20.29,20.26,20.28,44000.0,14.7757,14.7757,14.7539,14.7685,44000.0
2013-08-26 11:20:00,20.28,20.28,20.26,20.27,59600.0,14.7685,14.7685,14.7539,14.7612,59600.0
2013-08-26 11:25:00,20.27,20.28,20.26,20.28,22800.0,14.7612,14.7685,14.7539,14.7685,22800.0
2013-08-26 11:30:00,20.28,20.31,20.28,20.31,96000.0,14.7685,14.7903,14.7685,14.7903,96000.0
2013-08-26 11:35:00,20.31,20.31,20.29,20.3,35600.0,14.7903,14.7903,14.7757,14.783,35600.0
2013-08-26 11:40:00,20.3,20.3,20.28,20.28,10000.0,14.783,14.783,14.7685,14.7685,10000.0
2013-08-26 11:45:00,20.28,20.3,20.28,20.3,88000.0,14.7685,14.783,14.7685,14.783,88000.0
2013-08-26 11:50:00,20.29,20.29,20.28,20.29,24400.0,14.7757,14.7757,14.7685,14.7757,24400.0
2013-08-26 11:55:00,20.29,20.3,20.27,20.3,55600.0,14.7757,14.783,14.7612,14.783,55600.0
2013-08-26 12:00:00,20.29,20.31,20.29,20.31,29200.0,14.7757,14.7903,14.7757,14.7903,29200.0
2013-08-26 12:05:00,20.31,20.31,20.3,20.3,26400.0,14.7903,14.7903,14.783,14.783,26400.0
2013-08-26 12:10:00,20.31,20.31,20.29,20.31,20400.0,14.7903,14.7903,14.7757,14.7903,20400.0
2013-08-26 12:15:00,20.31,20.31,20.28,20.29,38800.0,14.7903,14.7903,14.7685,14.7757,38800.0
2013-08-26 12:20:00,20.29,20.3,20.29,20.3,76000.0,14.7757,14.783,14.7757,14.783,76000.0
2013-08-26 12:25:00,20.29,20.31,20.29,20.29,115200.0,14.7757,14.7903,14.7757,14.7757,115200.0
2013-08-26 12:30:00,20.29,20.31,20.29,20.31,55600.0,14.7757,14.7903,14.7757,14.7903,55600.0
2013-08-26 12:35:00,20.31,20.31,20.3,20.3,23600.0,14.7903,14.7903,14.783,14.783,23600.0
2013-08-26 12:40:00,20.29,20.29,20.28,20.29,18400.0,14.7757,14.7757,14.7685,14.7757,18400.0
2013-08-26 12:45:00,20.29,20.29,20.28,20.28,29600.0,14.7757,14.7757,14.7685,14.7685,29600.0
2013-08-26 12:50:00,20.28,20.29,20.27,20.28,46400.0,14.7685,14.7757,14.7612,14.7685,46400.0
2013-08-26 12:55:00,20.28,20.28,20.27,20.28,30000.0,14.7685,14.7685,14.7612,14.7685,30000.0
2013-08-26 13:00:00,20.28,20.29,20.27,20.27,37200.0,14.7685,14.7757,14.7612,14.7612,37200.0
2013-08-26 13:05:00,20.27,20.27,20.26,20.27,19200.0,14.7612,14.7612,14.7539,14.7612,19200.0
2013-08-26 13:10:00,20.27,20.27,20.26,20.27,28000.0,14.7612,14.7612,14.7539,14.7612,28000.0
2013-08-26 13:15:00,20.27,20.28,20.26,20.26,20800.0,14.7612,14.7685,14.7539,14.7539,20800.0
2013-08-26 13:20:00,20.26,20.27,20.25,20.26,62800.0,14.7539,14.7612,14.7466,14.7539,62800.0
2013-08-26 13:25:00,20.25,20.25,20.24,20.24,31200.0,14.7466,14.7466,14.7393,14.7393,31200.0
2013-08-26 13:30:00,20.24,20.25,20.23,20.23,38400.0,14.7393,14.7466,14.7321,14.7321,38400.0
2013-08-26 13:35:00,20.23,20.23,20.21,20.22,31200.0,14.7321,14.7321,14.7175,14.7248,31200.0
2013-08-26 13:40:00,20.21,20.22,20.2,20.21,19200.0,14.7175,14.7248,14.7102,14.7175,19200.0
2013-08-26 13:45:00,20.21,20.22,20.2,20.21,17200.0,14.7175,14.7248,14.7102,14.7175,17200.0
2013-08-26 13:50:00,20.21,20.21,20.2,20.2,26800.0,14.7175,14.7175,14.7102,14.7102,26800.0
2013-08-26 13:55:00,20.2,20.21,20.19,20.19,27200.0,14.7102,14.7175,14.7029,14.7029,27200.0
2013-08-26 14:00:00,20.19,20.2,20.18,20.19,35200.0,14.7029,14.7102,14.6956,14.7029,35200.0
2013-08-26 14:05:00,20.2,20.2,20.18,20.18,43200.0,14.7102,14.7102,14.6956,14.6956,43200.0
2013-08-26 14:10:00,20.18,20.19,20.18,20.19,24800.0,14.6956,14.7029,14.6956,14.7029,24800.0
2013-08-26 14:15:00,20.18,20.2,20.18,20.2,35200.0,14.6956,14.7102,14.6956,14.7102,35200.0
2013-08-26 14:20:00,20.2,20.2,20.2,20.2,41200.0,14.7102,14.7102,14.7102,14.7102,41200.0
2013-08-26 14:25:00,20.2,20.22,20.2,20.22,23600.0,14.7102,14.7248,14.7102,14.7248,23600.0
2013-08-26 14:30:00,20.22,20.22,20.21,20.21,22400.0,14.7248,14.7248,14.7175,14.7175,22400.0
2013-08-26 14:35:00,20.21,20.21,20.2,20.21,22800.0,14.7175,14.7175,14.7102,14.7175,22800.0
2013-08-26 14:40:00,20.21,20.23,20.21,20.23,38000.0,14.7175,14.7321,14.7175,14.7321,38000.0
2013-08-26 14:45:00,20.23,20.23,20.23,20.23,47200.0,14.7321,14.7321,14.7321,14.7321,47200.0
2013-08-26 14:50:00,20.23,20.24,20.22,20.23,59200.0,14.7321,14.7393,14.7248,14.7321,59200.0
2013-08-26 14:55:00,20.22,20.24,20.22,20.24,34800.0,14.7248,14.7393,14.7248,14.7393,34800.0
2013-08-26 15:00:00,20.24,20.25,20.23,20.25,55600.0,14.7393,14.7466,14.7321,14.7466,55600.0
2013-08-26 15:05:00,20.25,20.27,20.25,20.26,48000.0,14.7466,14.7612,14.7466,14.7539,48000.0
2013-08-26 15:10:00,20.26,20.26,20.2,20.2,84400.0,14.7539,14.7539,14.7102,14.7102,84400.0
2013-08-26 15:15:00,20.2,20.21,20.18,20.18,92400.0,14.7102,14.7175,14.6956,14.6956,92400.0
2013-08-26 15:20:00,20.18,20.18,20.15,20.16,114800.0,14.6956,14.6956,14.6738,14.6811,114800.0
2013-08-26 15:25:00,20.16,20.17,20.13,20.16,80400.0,14.6811,14.6884,14.6592,14.6811,80400.0
2013-08-26 15:30:00,20.16,20.2,20.15,20.2,95600.0,14.6811,14.7102,14.6738,14.7102,95600.0
2013-08-26 15:35:00,20.19,20.19,20.17,20.18,80400.0,14.7029,14.7029,14.6884,14.6956,80400.0
2013-08-26 15:40:00,20.18,20.21,20.17,20.2,59600.0,14.6956,14.7175,14.6884,14.7102,59600.0
2013-08-26 15:45:00,20.2,20.2,20.17,20.17,91600.0,14.7102,14.7102,14.6884,14.6884,91600.0
2013-08-26 15:50:00,20.18,20.18,20.16,20.18,98000.0,14.6956,14.6956,14.6811,14.6956,98000.0
2013-08-26 15:55:00,20.18,20.18,20.14,20.14,310400.0,14.6956,14.6956,14.6665,14.6665,310400.0
2013-08-27 09:30:00,20.01,20.14,19.93,20.13,229600.0,14.5718,14.6665,14.5136,14.6592,229600.0
2013-08-27 09:35:00,20.13,20.14,20.04,20.05,47600.0,14.6592,14.6665,14.5937,14.601,47600.0
2013-08-27 09:40:00,20.06,20.07,20.02,20.04,53600.0,14.6083,14.6155,14.5791,14.5937,53600.0
2013-08-27 09:45:00,20.03,20.07,20.01,20.07,62400.0,14.5864,14.6155,14.5718,14.6155,62400.0
2013-08-27 09:50:00,20.08,20.13,20.08,20.13,253200.0,14.6228,14.6592,14.6228,14.6592,253200.0
2013-08-27 09:55:00,20.12,20.17,20.12,20.14,82400.0,14.6519,14.6884,14.6519,14.6665,82400.0
2013-08-27 10:00:00,20.13,20.14,20.08,20.08,51200.0,14.6592,14.6665,14.6228,14.6228,51200.0
2013-08-27 10:05:00,20.08,20.11,20.07,20.11,54400.0,14.6228,14.6447,14.6155,14.6447,54400.0
2013-08-27 10:10:00,20.11,20.15,20.11,20.11,47200.0,14.6447,14.6738,14.6447,14.6447,47200.0
2013-08-27 10:15:00,20.11,20.14,20.09,20.14,43600.0,14.6447,14.6665,14.6301,14.6665,43600.0
2013-08-27 10:20:00,20.15,20.15,20.12,20.13,60400.0,14.6738,14.6738,14.6519,14.6592,60400.0
2013-08-27 10:25:00,20.14,20.16,20.13,20.16,106800.0,14.6665,14.6811,14.6592,14.6811,106800.0
2013-08-27 10:30:00,20.15,20.18,20.15,20.18,90400.0,14.6738,14.6956,14.6738,14.6956,90400.0
2013-08-27 10:35:00,20.18,20.23,20.17,20.21,40000.0,14.6956,14.7321,14.6884,14.7175,40000.0
2013-08-27 10:40:00,20.21,20.23,20.2,20.23,33200.0,14.7175,14.7321,14.7102,14.7321,33200.0
2013-08-27 10:45:00,20.22,20.23,20.2,20.22,53200.0,14.7248,14.7321,14.7102,14.7248,53200.0
2013-08-27 10:50:00,20.22,20.23,20.2,20.22,83200.0,14.7248,14.7321,14.7102,14.7248,83200.0
2013-08-27 10:55:00,20.22,20.29,20.22,20.29,78000.0,14.7248,14.7757,14.7248,14.7757,78000.0
2013-08-27 11:00:00,20.28,20.28,20.25,20.27,44000.0,14.7685,14.7685,14.7466,14.7612,44000.0
2013-08-27 11:05:00,20.27,20.27,20.25,20.26,53600.0,14.7612,14.7612,14.7466,14.7539,53600.0
2013-08-27 11:10:00,20.26,20.26,20.22,20.22,50400.0,14.7539,14.7539,14.7248,14.7248,50400.0
2013-08-27 11:15:00,20.22,20.25,20.21,20.23,47600.0,14.7248,14.7466,14.7175,14.7321,47600.0
2013-08-27 11:20:00,20.24,20.24,20.22,20.23,56000.0,14.7393,14.7393,14.7248,14.7321,56000.0
2013-08-27 11:25:00,20.23,20.27,20.23,20.25,44000.0,14.7321,14.7612,14.7321,14.7466,44000.0
2013-08-27 11:30:00,20.25,20.26,20.23,20.23,66000.0,14.7466,14.7539,14.7321,14.7321,66000.0
2013-08-27 11:35:00,20.23,20.27,20.22,20.25,45200.0,14.7321,14.7612,14.7248,14.7466,45200.0
2013-08-27 11:40:00,20.25,20.26,20.23,20.23,64400.0,14.7466,14.7539,14.7321,14.7321,64400.0
2013-08-27 11:45:00,20.24,20.24,20.23,20.24,37200.0,14.7393,14.7393,14.7321,14.7393,37200.0
2013-08-27 11:50:00,20.24,20.25,20.23,20.24,60400.0,14.7393,14.7466,14.7321,14.7393,60400.0
2013-08-27 11:55:00,20.24,20.26,20.24,20.25,59600.0,14.7393,14.7539,14.7393,14.7466,59600.0
2013-08-27 12:00:00,20.25,20.25,20.21,20.22,64800.0,14.7466,14.7466,14.7175,14.7248,64800.0
2013-08-27 12:05:00,20.21,20.22,20.2,20.21,41200.0,14.7175,14.7248,14.7102,14.7175,41200.0
2013-08-27 12:10:00,20.21,20.22,20.2,20.2,35200.0,14.7175,14.7248,14.7102,14.7102,35200.0
2013-08-27 12:15:00,20.2,20.22,20.18,20.22,30800.0,14.7102,14.7248,14.6956,14.7248,30800.0
2013-08-27 12:20:00,20.22,20.23,20.21,20.21,40400.0,14.7248,14.7321,14.7175,14.7175,40400.0
2013-08-27 12:25:00,20.21,20.22,20.2,20.21,31600.0,14.7175,14.7248,14.7102,14.7175,31600.0
2013-08-27 12:30:00,20.21,20.22,20.2,20.2,37600.0,14.7175,14.7248,14.7102,14.7102,37600.0
2013-08-27 12:35:00,20.2,20.23,20.2,20.22,98800.0,14.7102,14.7321,14.7102,14.7248,98800.0
2013-08-27 12:40:00,20.22,20.22,20.2,20.21,52000.0,14.7248,14.7248,14.7102,14.7175,52000.0
2013-08-27 12:45:00,20.21,20.24,20.21,20.24,96800.0,14.7175,14.7393,14.7175,14.7393,96800.0
2013-08-27 12:50:00,20.24,20.27,20.24,20.26,130400.0,14.7393,14.7612,14.7393,14.7539,130400.0
2013-08-27 12:55:00,20.26,20.26,20.24,20.24,90800.0,14.7539,14.7539,14.7393,14.7393,90800.0
2013-08-27 13:00:00,20.24,20.24,20.22,20.23,24800.0,14.7393,14.7393,14.7248,14.7321,24800.0
2013-08-27 13:05:00,20.24,20.25,20.23,20.24,44400.0,14.7393,14.7466,14.7321,14.7393,44400.0
2013-08-27 13:10:00,20.23,20.26,20.23,20.26,89600.0,14.7321,14.7539,14.7321,14.7539,89600.0
2013-08-27 13:15:00,20.26,20.27,20.26,20.26,42800.0,14.7539,14.7612,14.7539,14.7539,42800.0
2013-08-27 13:20:00,20.26,20.28,20.26,20.27,36800.0,14.7539,14.7685,14.7539,14.7612,36800.0
2013-08-27 13:25:00,20.27,20.27,20.25,20.25,50400.0,14.7612,14.7612,14.7466,14.7466,50400.0
2013-08-27 13:30:00,20.25,20.28,20.25,20.27,57200.0,14.7466,14.7685,14.7466,14.7612,57200.0
2013-08-27 13:35:00,20.27,20.28,20.27,20.27,31600.0,14.7612,14.7685,14.7612,14.7612,31600.0
2013-08-27 13:40:00,20.28,20.29,20.27,20.28,36000.0,14.7685,14.7757,14.7612,14.7685,36000.0
2013-08-27 13:45:00,20.28,20.35,20.28,20.35,58400.0,14.7685,14.8194,14.7685,14.8194,58400.0
2013-08-27 13:50:00,20.34,20.36,20.34,20.36,92400.0,14.8122,14.8267,14.8122,14.8267,92400.0
2013-08-27 13:55:00,20.36,20.36,20.36,20.36,96000.0,14.8267,14.8267,14.8267,14.8267,96000.0
2013-08-27 14:00:00,20.36,20.36,20.34,20.35,38000.0,14.8267,14.8267,14.8122,14.8194,38000.0
2013-08-27 14:05:00,20.35,20.36,20.35,20.36,67200.0,14.8194,14.8267,14.8194,14.8267,67200.0
2013-08-27 14:10:00,20.36,20.37,20.36,20.36,96000.0,14.8267,14.834,14.8267,14.8267,96000.0
2013-08-27 14:15:00,20.36,20.36,20.34,20.35,123200.0,14.8267,14.8267,14.8122,14.8194,123200.0
2013-08-27 14:20:00,20.35,20.36,20.32,20.33,50000.0,14.8194,14.8267,14.7976,14.8049,50000.0
2013-08-27 14:25:00,20.33,20.33,20.32,20.33,61200.0,14.8049,14.8049,14.7976,14.8049,61200.0
2013-08-27 14:30:00,20.33,20.34,20.32,20.32,51200.0,14.8049,14.8122,14.7976,14.7976,51200.0
2013-08-27 14:35:00,20.32,20.33,20.32,20.33,64400.0,14.7976,14.8049,14.7976,14.8049,64400.0
2013-08-27 14:40:00,20.33,20.35,20.32,20.34,78000.0,14.8049,14.8194,14.7976,14.8122,78000.0
2013-08-27 14:45:00,20.34,20.36,20.34,20.36,134400.0,14.8122,14.8267,14.8122,14.8267,134400.0
2013-08-27 14:50:00,20.36,20.36,20.34,20.34,174000.0,14.8267,14.8267,14.8122,14.8122,174000.0
2013-08-27 14:55:00,20.34,20.35,20.33,20.34,75200.0,14.8122,14.8194,14.8049,14.8122,75200.0
2013-08-27 15:00:00,20.33,20.34,20.31,20.32,98000.0,14.8049,14.8122,14.7903,14.7976,98000.0
2013-08-27 15:05:00,20.32,20.32,20.3,20.3,77600.0,14.7976,14.7976,14.783,14.783,77600.0
2013-08-27 15:10:00,20.3,20.3,20.28,20.28,142400.0,14.783,14.783,14.7685,14.7685,142400.0
2013-08-27 15:15:00,20.28,20.28,20.27,20.28,120000.0,14.7685,14.7685,14.7612,14.7685,120000.0
2013-08-27 15:20:00,20.28,20.29,20.27,20.28,116000.0,14.7685,14.7757,14.7612,14.7685,116000.0
2013-08-27 15:25:00,20.28,20.29,20.25,20.26,109600.0,14.7685,14.7757,14.7466,14.7539,109600.0
2013-08-27 15:30:00,20.26,20.26,20.23,20.23,251200.0,14.7539,14.7539,14.7321,14.7321,251200.0
2013-08-27 15:35:00,20.23,20.27,20.22,20.25,236000.0,14.7321,14.7612,14.7248,14.7466,236000.0
2013-08-27 15:40:00,20.25,20.27,20.24,20.25,176400.0,14.7466,14.7612,14.7393,14.7466,176400.0
2013-08-27 15:45:00,20.25,20.28,20.24,20.26,470000.0,14.7466,14.7685,14.7393,14.7539,470000.0
2013-08-27 15:50:00,20.27,20.28,20.25,20.25,248800.0,14.7612,14.7685,14.7466,14.7466,248800.0
2013-08-27 15:55:00,20.25,20.28,20.25,20.27,473200.0,14.7466,14.7685,14.7466,14.7612,473200.0
2013-08-28 09:30:00,20.16,20.17,20.04,20.04,184400.0,14.8006,14.8079,14.7125,14.7125,184400.0
2013-08-28 09:35:00,20.03,20.06,19.99,20.05,63200.0,14.7051,14.7272,14.6758,14.7198,63200.0
2013-08-28 09:40:00,20.04,20.07,19.95,20.0,106000.0,14.7125,14.7345,14.6464,14.6831,106000.0
2013-08-28 09:45:00,19.99,20.02,19.94,19.99,170000.0,14.6758,14.6978,14.6391,14.6758,170000.0
2013-08-28 09:50:00,19.99,20.06,19.99,20.05,141600.0,14.6758,14.7272,14.6758,14.7198,141600.0
2013-08-28 09:55:00,20.05,20.07,20.0,20.01,119600.0,14.7198,14.7345,14.6831,14.6905,119600.0
2013-08-28 10:00:00,20.0,20.04,19.98,19.99,127200.0,14.6831,14.7125,14.6684,14.6758,127200.0
2013-08-28 10:05:00,19.99,20.07,19.99,20.04,75200.0,14.6758,14.7345,14.6758,14.7125,75200.0
2013-08-28 10:10:00,20.04,20.09,20.04,20.08,108400.0,14.7125,14.7492,14.7125,14.7419,108400.0
2013-08-28 10:15:00,20.09,20.16,20.08,20.16,100000.0,14.7492,14.8006,14.7419,14.8006,100000.0
2013-08-28 10:20:00,20.15,20.15,20.11,20.11,110400.0,14.7932,14.7932,14.7639,14.7639,110400.0
2013-08-28 10:25:00,20.11,20.14,20.11,20.13,62800.0,14.7639,14.7859,14.7639,14.7786,62800.0
2013-08-28 10:30:00,20.13,20.14,20.09,20.11,80400.0,14.7786,14.7859,14.7492,14.7639,80400.0
2013-08-28 10:35:00,20.11,20.14,20.11,20.11,61600.0,14.7639,14.7859,14.7639,14.7639,61600.0
2013-08-28 10:40:00,20.1,20.12,20.1,20.11,54400.0,14.7565,14.7712,14.7565,14.7639,54400.0
2013-08-28 10:45:00,20.11,20.15,20.11,20.15,70800.0,14.7639,14.7932,14.7639,14.7932,70800.0
2013-08-28 10:50:00,20.15,20.22,20.15,20.21,388800.0,14.7932,14.8446,14.7932,14.8373,388800.0
2013-08-28 10:55:00,20.2,20.25,20.2,20.24,102800.0,14.8299,14.8667,14.8299,14.8593,102800.0
2013-08-28 11:00:00,20.24,20.26,20.23,20.24,54400.0,14.8593,14.874,14.852,14.8593,54400.0
2013-08-28 11:05:00,20.24,20.28,20.24,20.27,151600.0,14.8593,14.8887,14.8593,14.8813,151600.0
2013-08-28 11:10:00,20.26,20.29,20.25,20.25,82000.0,14.874,14.896,14.8667,14.8667,82000.0
2013-08-28 11:15:00,20.26,20.27,20.22,20.24,360800.0,14.874,14.8813,14.8446,14.8593,360800.0
2013-08-28 11:20:00,20.24,20.25,20.24,20.25,59600.0,14.8593,14.8667,14.8593,14.8667,59600.0
2013-08-28 11:25:00,20.24,20.25,20.24,20.25,54400.0,14.8593,14.8667,14.8593,14.8667,54400.0
2013-08-28 11:30:00,20.24,20.25,20.22,20.22,49600.0,14.8593,14.8667,14.8446,14.8446,49600.0
2013-08-28 11:35:00,20.22,20.24,20.21,20.23,96400.0,14.8446,14.8593,14.8373,14.852,96400.0
2013-08-28 11:40:00,20.23,20.26,20.22,20.25,250000.0,14.852,14.874,14.8446,14.8667,250000.0
2013-08-28 11:45:00,20.26,20.26,20.23,20.25,53600.0,14.874,14.874,14.852,14.8667,53600.0
2013-08-28 11:50:00,20.25,20.28,20.25,20.26,40800.0,14.8667,14.8887,14.8667,14.874,40800.0
2013-08-28 11:55:00,20.26,20.3,20.26,20.3,115200.0,14.874,14.9034,14.874,14.9034,115200.0
2013-08-28 12:00:00,20.29,20.3,20.25,20.25,168000.0,14.896,14.9034,14.8667,14.8667,168000.0
2013-08-28 12:05:00,20.25,20.28,20.25,20.27,59200.0,14.8667,14.8887,14.8667,14.8813,59200.0
2013-08-28 12:10:00,20.27,20.28,20.24,20.25,70800.0,14.8813,14.8887,14.8593,14.8667,70800.0
2013-08-28 12:15:00,20.26,20.28,20.25,20.26,30000.0,14.874,14.8887,14.8667,14.874,30000.0
2013-08-28 12:20:00,20.26,20.27,20.26,20.27,34000.0,14.874,14.8813,14.874,14.8813,34000.0
2013-08-28 12:25:00,20.27,20.29,20.27,20.28,155600.0,14.8813,14.896,14.8813,14.8887,155600.0
2013-08-28 12:30:00,20.28,20.29,20.27,20.28,154800.0,14.8887,14.896,14.8813,14.8887,154800.0
2013-08-28 12:35:00,20.28,20.29,20.28,20.28,47200.0,14.8887,14.896,14.8887,14.8887,47200.0
2013-08-28 12:40:00,20.28,20.29,20.27,20.29,72800.0,14.8887,14.896,14.8813,14.896,72800.0
2013-08-28 12:45:00,20.29,20.3,20.29,20.29,82800.0,14.896,14.9034,14.896,14.896,82800.0
2013-08-28 12:50:00,20.29,20.3,20.28,20.29,78800.0,14.896,14.9034,14.8887,14.896,78800.0
2013-08-28 12:55:00,20.29,20.34,20.29,20.3,336400.0,14.896,14.9327,14.896,14.9034,336400.0
2013-08-28 13:00:00,20.3,20.33,20.3,20.32,80800.0,14.9034,14.9254,14.9034,14.918,80800.0
2013-08-28 13:05:00,20.32,20.32,20.29,20.29,48000.0,14.918,14.918,14.896,14.896,48000.0
2013-08-28 13:10:00,20.29,20.29,20.26,20.27,114800.0,14.896,14.896,14.874,14.8813,114800.0
2013-08-28 13:15:00,20.26,20.29,20.26,20.27,52000.0,14.874,14.896,14.874,14.8813,52000.0
2013-08-28 13:20:00,20.27,20.3,20.25,20.28,147200.0,14.8813,14.9034,14.8667,14.8887,147200.0
2013-08-28 13:25:00,20.27,20.27,20.26,20.27,50400.0,14.8813,14.8813,14.874,14.8813,50400.0
2013-08-28 13:30:00,20.27,20.27,20.23,20.24,60400.0,14.8813,14.8813,14.852,14.8593,60400.0
2013-08-28 13:35:00,20.24,20.26,20.24,20.26,60000.0,14.8593,14.874,14.8593,14.874,60000.0
2013-08-28 13:40:00,20.26,20.27,20.25,20.26,88800.0,14.874,14.8813,14.8667,14.874,88800.0
2013-08-28 13:45:00,20.26,20.27,20.25,20.27,166400.0,14.874,14.8813,14.8667,14.8813,166400.0
2013-08-28 13:50:00,20.27,20.29,20.25,20.25,110800.0,14.8813,14.896,14.8667,14.8667,110800.0
2013-08-28 13:55:00,20.25,20.27,20.25,20.27,46000.0,14.8667,14.8813,14.8667,14.8813,46000.0
2013-08-28 14:00:00,20.27,20.3,20.27,20.29,84000.0,14.8813,14.9034,14.8813,14.896,84000.0
2013-08-28 14:05:00,20.3,20.3,20.28,20.28,34000.0,14.9034,14.9034,14.8887,14.8887,34000.0
2013-08-28 14:10:00,20.27,20.28,20.25,20.26,228400.0,14.8813,14.8887,14.8667,14.874,228400.0
2013-08-28 14:15:00,20.26,20.26,20.22,20.22,112000.0,14.874,14.874,14.8446,14.8446,112000.0
2013-08-28 14:20:00,20.22,20.24,20.22,20.22,156000.0,14.8446,14.8593,14.8446,14.8446,156000.0
2013-08-28 14:25:00,20.22,20.25,20.22,20.25,260000.0,14.8446,14.8667,14.8446,14.8667,260000.0
2013-08-28 14:30:00,20.24,20.26,20.24,20.25,107200.0,14.8593,14.874,14.8593,14.8667,107200.0
2013-08-28 14:35:00,20.25,20.25,20.24,20.25,186800.0,14.8667,14.8667,14.8593,14.8667,186800.0
2013-08-28 14:40:00,20.25,20.26,20.24,20.25,212400.0,14.8667,14.874,14.8593,14.8667,212400.0
2013-08-28 14:45:00,20.25,20.29,20.24,20.29,323200.0,14.8667,14.896,14.8593,14.896,323200.0
2013-08-28 14:50:00,20.29,20.33,20.28,20.32,107200.0,14.896,14.9254,14.8887,14.918,107200.0
2013-08-28 14:55:00,20.32,20.34,20.32,20.33,165200.0,14.918,14.9327,14.918,14.9254,165200.0
2013-08-28 15:00:00,20.33,20.34,20.31,20.31,186800.0,14.9254,14.9327,14.9107,14.9107,186800.0
2013-08-28 15:05:00,20.31,20.36,20.3,20.36,160800.0,14.9107,14.9474,14.9034,14.9474,160800.0
2013-08-28 15:10:00,20.36,20.37,20.35,20.36,160000.0,14.9474,14.9548,14.9401,14.9474,160000.0
2013-08-28 15:15:00,20.36,20.37,20.33,20.33,74000.0,14.9474,14.9548,14.9254,14.9254,74000.0
2013-08-28 15:20:00,20.33,20.36,20.33,20.35,105200.0,14.9254,14.9474,14.9254,14.9401,105200.0
2013-08-28 15:25:00,20.35,20.36,20.32,20.33,117600.0,14.9401,14.9474,14.918,14.9254,117600.0
2013-08-28 15:30:00,20.33,20.35,20.33,20.34,132800.0,14.9254,14.9401,14.9254,14.9327,132800.0
2013-08-28 15:35:00,20.34,20.34,20.3,20.3,158800.0,14.9327,14.9327,14.9034,14.9034,158800.0
2013-08-28 15:40:00,20.31,20.31,20.29,20.3,119600.0,14.9107,14.9107,14.896,14.9034,119600.0
2013-08-28 15:45:00,20.3,20.3,20.27,20.28,173200.0,14.9034,14.9034,14.8813,14.8887,173200.0
2013-08-28 15:50:00,20.27,20.3,20.27,20.28,214400.0,14.8813,14.9034,14.8813,14.8887,214400.0
2013-08-28 15:55:00,20.28,20.29,20.26,20.27,487600.0,14.8887,14.896,14.874,14.8813,487600.0
2013-08-29 09:30:00,20.26,20.26,20.11,20.18,161200.0,14.874,14.874,14.7639,14.8153,161200.0
2013-08-29 09:35:00,20.18,20.2,20.13,20.18,70000.0,14.8153,14.8299,14.7786,14.8153,70000.0
2013-08-29 09:40:00,20.16,20.26,20.16,20.22,116400.0,14.8006,14.874,14.8006,14.8446,116400.0
2013-08-29 09:45:00,20.22,20.25,20.18,20.23,89200.0,14.8446,14.8667,14.8153,14.852,89200.0
2013-08-29 09:50:00,20.22,20.25,20.21,20.25,74800.0,14.8446,14.8667,14.8373,14.8667,74800.0
2013-08-29 09:55:00,20.25,20.25,20.22,20.23,39200.0,14.8667,14.8667,14.8446,14.852,39200.0
2013-08-29 10:00:00,20.23,20.24,20.21,20.21,97600.0,14.852,14.8593,14.8373,14.8373,97600.0
2013-08-29 10:05:00,20.22,20.25,20.22,20.24,87200.0,14.8446,14.8667,14.8446,14.8593,87200.0
2013-08-29 10:10:00,20.24,20.25,20.21,20.24,123600.0,14.8593,14.8667,14.8373,14.8593,123600.0
2013-08-29 10:15:00,20.23,20.27,20.23,20.26,51600.0,14.852,14.8813,14.852,14.874,51600.0
2013-08-29 10:20:00,20.27,20.28,20.2,20.2,76800.0,14.8813,14.8887,14.8299,14.8299,76800.0
2013-08-29 10:25:00,20.2,20.23,20.18,20.18,80000.0,14.8299,14.852,14.8153,14.8153,80000.0
2013-08-29 10:30:00,20.18,20.21,20.18,20.21,46800.0,14.8153,14.8373,14.8153,14.8373,46800.0
2013-08-29 10:35:00,20.21,20.25,20.2,20.22,72800.0,14.8373,14.8667,14.8299,14.8446,72800.0
2013-08-29 10:40:00,20.22,20.22,20.17,20.19,68400.0,14.8446,14.8446,14.8079,14.8226,68400.0
2013-08-29 10:45:00,20.19,20.24,20.19,20.22,54800.0,14.8226,14.8593,14.8226,14.8446,54800.0
2013-08-29 10:50:00,20.21,20.22,20.18,20.21,101200.0,14.8373,14.8446,14.8153,14.8373,101200.0
2013-08-29 10:55:00,20.21,20.22,20.18,20.18,62400.0,14.8373,14.8446,14.8153,14.8153,62400.0
2013-08-29 11:00:00,20.18,20.19,20.16,20.17,82000.0,14.8153,14.8226,14.8006,14.8079,82000.0
2013-08-29 11:05:00,20.18,20.18,20.14,20.16,67200.0,14.8153,14.8153,14.7859,14.8006,67200.0
2013-08-29 11:10:00,20.16,20.17,20.15,20.15,42400.0,14.8006,14.8079,14.7932,14.7932,42400.0
2013-08-29 11:15:00,20.15,20.15,20.12,20.13,42400.0,14.7932,14.7932,14.7712,14.7786,42400.0
2013-08-29 11:20:00,20.13,20.14,20.13,20.13,98400.0,14.7786,14.7859,14.7786,14.7786,98400.0
2013-08-29 11:25:00,20.13,20.14,20.11,20.13,32400.0,14.7786,14.7859,14.7639,14.7786,32400.0
2013-08-29 11:30:00,20.14,20.15,20.13,20.14,50800.0,14.7859,14.7932,14.7786,14.7859,50800.0
2013-08-29 11:35:00,20.14,20.15,20.13,20.13,110000.0,14.7859,14.7932,14.7786,14.7786,110000.0
2013-08-29 11:40:00,20.13,20.14,20.13,20.13,57200.0,14.7786,14.7859,14.7786,14.7786,57200.0
2013-08-29 11:45:00,20.13,20.13,20.12,20.12,45600.0,14.7786,14.7786,14.7712,14.7712,45600.0
2013-08-29 11:50:00,20.12,20.13,20.11,20.11,54800.0,14.7712,14.7786,14.7639,14.7639,54800.0
2013-08-29 11:55:00,20.11,20.14,20.11,20.13,33200.0,14.7639,14.7859,14.7639,14.7786,33200.0
2013-08-29 12:00:00,20.14,20.15,20.11,20.11,96800.0,14.7859,14.7932,14.7639,14.7639,96800.0
2013-08-29 12:05:00,20.11,20.14,20.11,20.13,102000.0,14.7639,14.7859,14.7639,14.7786,102000.0
2013-08-29 12:10:00,20.13,20.15,20.13,20.14,49600.0,14.7786,14.7932,14.7786,14.7859,49600.0
2013-08-29 12:15:00,20.14,20.14,20.13,20.13,78400.0,14.7859,14.7859,14.7786,14.7786,78400.0
2013-08-29 12:20:00,20.13,20.14,20.11,20.12,96400.0,14.7786,14.7859,14.7639,14.7712,96400.0
2013-08-29 12:25:00,20.12,20.13,20.11,20.11,16800.0,14.7712,14.7786,14.7639,14.7639,16800.0
2013-08-29 12:30:00,20.12,20.13,20.09,20.09,37200.0,14.7712,14.7786,14.7492,14.7492,37200.0
2013-08-29 12:35:00,20.09,20.1,20.07,20.08,182400.0,14.7492,14.7565,14.7345,14.7419,182400.0
2013-08-29 12:40:00,20.09,20.09,20.08,20.09,20800.0,14.7492,14.7492,14.7419,14.7492,20800.0
2013-08-29 12:45:00,20.09,20.09,20.08,20.09,23600.0,14.7492,14.7492,14.7419,14.7492,23600.0
2013-08-29 12:50:00,20.09,20.09,20.07,20.09,29200.0,14.7492,14.7492,14.7345,14.7492,29200.0
2013-08-29 12:55:00,20.09,20.09,20.08,20.09,20800.0,14.7492,14.7492,14.7419,14.7492,20800.0
2013-08-29 13:00:00,20.09,20.1,20.08,20.09,52400.0,14.7492,14.7565,14.7419,14.7492,52400.0
2013-08-29 13:05:00,20.1,20.11,20.1,20.1,9600.0,14.7565,14.7639,14.7565,14.7565,9600.0
2013-08-29 13:10:00,20.1,20.11,20.1,20.11,27600.0,14.7565,14.7639,14.7565,14.7639,27600.0
2013-08-29 13:15:00,20.11,20.11,20.1,20.1,28000.0,14.7639,14.7639,14.7565,14.7565,28000.0
2013-08-29 13:20:00,20.11,20.11,20.1,20.1,22800.0,14.7639,14.7639,14.7565,14.7565,22800.0
2013-08-29 13:25:00,20.1,20.1,20.09,20.1,39200.0,14.7565,14.7565,14.7492,14.7565,39200.0
2013-08-29 13:30:00,20.1,20.11,20.09,20.09,30800.0,14.7565,14.7639,14.7492,14.7492,30800.0
2013-08-29 13:35:00,20.08,20.1,20.08,20.1,24400.0,14.7419,14.7565,14.7419,14.7565,24400.0
2013-08-29 13:40:00,20.09,20.11,20.09,20.11,32400.0,14.7492,14.7639,14.7492,14.7639,32400.0
2013-08-29 13:45:00,20.1,20.11,20.1,20.11,30400.0,14.7565,14.7639,14.7565,14.7639,30400.0
2013-08-29 13:50:00,20.11,20.12,20.1,20.1,54800.0,14.7639,14.7712,14.7565,14.7565,54800.0
2013-08-29 13:55:00,20.1,20.12,20.1,20.11,26000.0,14.7565,14.7712,14.7565,14.7639,26000.0
2013-08-29 14:00:00,20.11,20.14,20.11,20.13,51600.0,14.7639,14.7859,14.7639,14.7786,51600.0
2013-08-29 14:05:00,20.13,20.15,20.12,20.14,42000.0,14.7786,14.7932,14.7712,14.7859,42000.0
2013-08-29 14:10:00,20.14,20.16,20.14,20.16,37600.0,14.7859,14.8006,14.7859,14.8006,37600.0
2013-08-29 14:15:00,20.16,20.16,20.14,20.16,16400.0,14.8006,14.8006,14.7859,14.8006,16400.0
2013-08-29 14:20:00,20.16,20.18,20.16,20.18,16400.0,14.8006,14.8153,14.8006,14.8153,16400.0
2013-08-29 14:25:00,20.18,20.18,20.16,20.18,30400.0,14.8153,14.8153,14.8006,14.8153,30400.0
2013-08-29 14:30:00,20.18,20.2,20.18,20.2,19200.0,14.8153,14.8299,14.8153,14.8299,19200.0
2013-08-29 14:35:00,20.2,20.21,20.19,20.2,28800.0,14.8299,14.8373,14.8226,14.8299,28800.0
2013-08-29 14:40:00,20.2,20.2,20.18,20.18,30800.0,14.8299,14.8299,14.8153,14.8153,30800.0
2013-08-29 14:45:00,20.18,20.19,20.18,20.18,44000.0,14.8153,14.8226,14.8153,14.8153,44000.0
2013-08-29 14:50:00,20.18,20.2,20.18,20.19,37200.0,14.8153,14.8299,14.8153,14.8226,37200.0
2013-08-29 14:55:00,20.2,20.2,20.18,20.18,30800.0,14.8299,14.8299,14.8153,14.8153,30800.0
2013-08-29 15:00:00,20.2,20.2,20.17,20.17,31200.0,14.8299,14.8299,14.8079,14.8079,31200.0
2013-08-29 15:05:00,20.17,20.18,20.17,20.18,52400.0,14.8079,14.8153,14.8079,14.8153,52400.0
2013-08-29 15:10:00,20.18,20.19,20.18,20.18,24400.0,14.8153,14.8226,14.8153,14.8153,24400.0
2013-08-29 15:15:00,20.18,20.21,20.18,20.18,47200.0,14.8153,14.8373,14.8153,14.8153,47200.0
2013-08-29 15:20:00,20.18,20.19,20.17,20.17,36400.0,14.8153,14.8226,14.8079,14.8079,36400.0
2013-08-29 15:25:00,20.17,20.17,20.15,20.16,80800.0,14.8079,14.8079,14.7932,14.8006,80800.0
2013-08-29 15:30:00,20.16,20.16,20.11,20.12,130400.0,14.8006,14.8006,14.7639,14.7712,130400.0
2013-08-29 15:35:00,20.12,20.15,20.12,20.14,85200.0,14.7712,14.7932,14.7712,14.7859,85200.0
2013-08-29 15:40:00,20.14,20.17,20.14,20.16,37600.0,14.7859,14.8079,14.7859,14.8006,37600.0
2013-08-29 15:45:00,20.16,20.18,20.15,20.16,95200.0,14.8006,14.8153,14.7932,14.8006,95200.0
2013-08-29 15:50:00,20.16,20.17,20.15,20.16,77200.0,14.8006,14.8079,14.7932,14.8006,77200.0
2013-08-29 15:55:00,20.16,20.17,20.14,20.14,157200.0,14.8006,14.8079,14.7859,14.7859,157200.0
2013-08-30 09:30:00,20.15,20.18,20.14,20.16,58800.0,14.7932,14.8153,14.7859,14.8006,58800.0
2013-08-30 09:35:00,20.13,20.23,20.11,20.21,47200.0,14.7786,14.852,14.7639,14.8373,47200.0
2013-08-30 09:40:00,20.23,20.25,20.19,20.21,52000.0,14.852,14.8667,14.8226,14.8373,52000.0
2013-08-30 09:45:00,20.21,20.22,20.14,20.18,50400.0,14.8373,14.8446,14.7859,14.8153,50400.0
2013-08-30 09:50:00,20.17,20.19,20.13,20.13,35200.0,14.8079,14.8226,14.7786,14.7786,35200.0
2013-08-30 09:55:00,20.15,20.15,20.08,20.12,60000.0,14.7932,14.7932,14.7419,14.7712,60000.0
2013-08-30 10:00:00,20.12,20.12,20.09,20.1,23600.0,14.7712,14.7712,14.7492,14.7565,23600.0
2013-08-30 10:05:00,20.11,20.14,20.1,20.12,29600.0,14.7639,14.7859,14.7565,14.7712,29600.0
2013-08-30 10:10:00,20.1,20.11,20.08,20.1,59600.0,14.7565,14.7639,14.7419,14.7565,59600.0
2013-08-30 10:15:00,20.11,20.11,20.08,20.11,58000.0,14.7639,14.7639,14.7419,14.7639,58000.0
2013-08-30 10:20:00,20.11,20.12,20.1,20.11,30000.0,14.7639,14.7712,14.7565,14.7639,30000.0
2013-08-30 10:25:00,20.1,20.14,20.1,20.14,15600.0,14.7565,14.7859,14.7565,14.7859,15600.0
2013-08-30 10:30:00,20.15,20.18,20.15,20.18,38800.0,14.7932,14.8153,14.7932,14.8153,38800.0
2013-08-30 10:35:00,20.17,20.19,20.15,20.15,32000.0,14.8079,14.8226,14.7932,14.7932,32000.0
2013-08-30 10:40:00,20.15,20.15,20.1,20.12,26800.0,14.7932,14.7932,14.7565,14.7712,26800.0
2013-08-30 10:45:00,20.11,20.12,20.09,20.11,28800.0,14.7639,14.7712,14.7492,14.7639,28800.0
2013-08-30 10:50:00,20.1,20.11,20.09,20.09,16800.0,14.7565,14.7639,14.7492,14.7492,16800.0
2013-08-30 10:55:00,20.09,20.1,20.05,20.07,39600.0,14.7492,14.7565,14.7198,14.7345,39600.0
2013-08-30 11:00:00,20.07,20.07,20.05,20.06,27200.0,14.7345,14.7345,14.7198,14.7272,27200.0
2013-08-30 11:05:00,20.06,20.07,20.05,20.06,27600.0,14.7272,14.7345,14.7198,14.7272,27600.0
2013-08-30 11:10:00,20.05,20.07,20.04,20.05,20800.0,14.7198,14.7345,14.7125,14.7198,20800.0
2013-08-30 11:15:00,20.05,20.06,20.03,20.04,26400.0,14.7198,14.7272,14.7051,14.7125,26400.0
2013-08-30 11:20:00,20.04,20.04,20.03,20.03,24000.0,14.7125,14.7125,14.7051,14.7051,24000.0
2013-08-30 11:25:00,20.03,20.04,19.99,19.99,34800.0,14.7051,14.7125,14.6758,14.6758,34800.0
2013-08-30 11:30:00,19.99,20.03,19.99,20.01,69200.0,14.6758,14.7051,14.6758,14.6905,69200.0
2013-08-30 11:35:00,20.0,20.02,19.99,20.0,32400.0,14.6831,14.6978,14.6758,14.6831,32400.0
2013-08-30 11:40:00,20.0,20.04,20.0,20.03,43600.0,14.6831,14.7125,14.6831,14.7051,43600.0
2013-08-30 11:45:00,20.04,20.06,20.04,20.05,24400.0,14.7125,14.7272,14.7125,14.7198,24400.0
2013-08-30 11:50:00,20.05,20.05,20.03,20.05,16400.0,14.7198,14.7198,14.7051,14.7198,16400.0
2013-08-30 11:55:00,20.05,20.06,20.04,20.05,24000.0,14.7198,14.7272,14.7125,14.7198,24000.0
2013-08-30 12:00:00,20.05,20.05,20.04,20.04,14400.0,14.7198,14.7198,14.7125,14.7125,14400.0
2013-08-30 12:05:00,20.05,20.06,20.04,20.04,11200.0,14.7198,14.7272,14.7125,14.7125,11200.0
2013-08-30 12:10:00,20.04,20.07,20.04,20.06,75200.0,14.7125,14.7345,14.7125,14.7272,75200.0
2013-08-30 12:15:00,20.06,20.06,20.05,20.06,21600.0,14.7272,14.7272,14.7198,14.7272,21600.0
2013-08-30 12:20:00,20.06,20.07,20.05,20.06,24000.0,14.7272,14.7345,14.7198,14.7272,24000.0
2013-08-30 12:25:00,20.06,20.11,20.06,20.11,36800.0,14.7272,14.7639,14.7272,14.7639,36800.0
2013-08-30 12:30:00,20.1,20.1,20.08,20.08,14800.0,14.7565,14.7565,14.7419,14.7419,14800.0
2013-08-30 12:35:00,20.08,20.09,20.08,20.09,22800.0,14.7419,14.7492,14.7419,14.7492,22800.0
2013-08-30 12:40:00,20.09,20.1,20.09,20.1,33200.0,14.7492,14.7565,14.7492,14.7565,33200.0
2013-08-30 12:45:00,20.1,20.11,20.09,20.1,25600.0,14.7565,14.7639,14.7492,14.7565,25600.0
2013-08-30 12:50:00,20.1,20.11,20.09,20.1,32400.0,14.7565,14.7639,14.7492,14.7565,32400.0
2013-08-30 12:55:00,20.11,20.13,20.1,20.12,16800.0,14.7639,14.7786,14.7565,14.7712,16800.0
2013-08-30 13:00:00,20.11,20.12,20.08,20.08,40400.0,14.7639,14.7712,14.7419,14.7419,40400.0
2013-08-30 13:05:00,20.08,20.09,20.05,20.05,24400.0,14.7419,14.7492,14.7198,14.7198,24400.0
2013-08-30 13:10:00,20.05,20.1,20.05,20.1,39200.0,14.7198,14.7565,14.7198,14.7565,39200.0
2013-08-30 13:15:00,20.1,20.15,20.1,20.13,54400.0,14.7565,14.7932,14.7565,14.7786,54400.0
2013-08-30 13:20:00,20.13,20.13,20.08,20.11,13200.0,14.7786,14.7786,14.7419,14.7639,13200.0
2013-08-30 13:25:00,20.1,20.11,20.09,20.11,15600.0,14.7565,14.7639,14.7492,14.7639,15600.0
2013-08-30 13:30:00,20.11,20.11,20.08,20.08,12800.0,14.7639,14.7639,14.7419,14.7419,12800.0
2013-08-30 13:35:00,20.09,20.1,20.08,20.08,13600.0,14.7492,14.7565,14.7419,14.7419,13600.0
2013-08-30 13:40:00,20.09,20.09,20.07,20.07,18400.0,14.7492,14.7492,14.7345,14.7345,18400.0
2013-08-30 13:45:00,20.08,20.11,20.07,20.1,21200.0,14.7419,14.7639,14.7345,14.7565,21200.0
2013-08-30 13:50:00,20.09,20.1,20.08,20.09,12400.0,14.7492,14.7565,14.7419,14.7492,12400.0
2013-08-30 13:55:00,20.08,20.08,20.05,20.05,27200.0,14.7419,14.7419,14.7198,14.7198,27200.0
2013-08-30 14:00:00,20.06,20.06,20.05,20.06,19600.0,14.7272,14.7272,14.7198,14.7272,19600.0
2013-08-30 14:05:00,20.06,20.07,20.06,20.06,8000.0,14.7272,14.7345,14.7272,14.7272,8000.0
2013-08-30 14:10:00,20.06,20.07,20.06,20.07,18400.0,14.7272,14.7345,14.7272,14.7345,18400.0
2013-08-30 14:15:00,20.06,20.08,20.06,20.08,20000.0,14.7272,14.7419,14.7272,14.7419,20000.0
2013-08-30 14:20:00,20.08,20.08,20.07,20.07,15600.0,14.7419,14.7419,14.7345,14.7345,15600.0
2013-08-30 14:25:00,20.07,20.08,20.07,20.08,15200.0,14.7345,14.7419,14.7345,14.7419,15200.0
2013-08-30 14:30:00,20.07,20.09,20.07,20.08,14400.0,14.7345,14.7492,14.7345,14.7419,14400.0
2013-08-30 14:35:00,20.09,20.1,20.09,20.09,22800.0,14.7492,14.7565,14.7492,14.7492,22800.0
2013-08-30 14:40:00,20.09,20.09,20.08,20.08,16800.0,14.7492,14.7492,14.7419,14.7419,16800.0
2013-08-30 14:45:00,20.09,20.1,20.08,20.08,17600.0,14.7492,14.7565,14.7419,14.7419,17600.0
2013-08-30 14:50:00,20.09,20.09,20.08,20.09,19200.0,14.7492,14.7492,14.7419,14.7492,19200.0
2013-08-30 14:55:00,20.09,20.09,20.08,20.08,20800.0,14.7492,14.7492,14.7419,14.7419,20800.0
2013-08-30 15:00:00,20.08,20.1,20.07,20.09,22400.0,14.7419,14.7565,14.7345,14.7492,22400.0
2013-08-30 15:05:00,20.09,20.09,20.06,20.07,26000.0,14.7492,14.7492,14.7272,14.7345,26000.0
2013-08-30 15:10:00,20.07,20.1,20.07,20.09,23600.0,14.7345,14.7565,14.7345,14.7492,23600.0
2013-08-30 15:15:00,20.09,20.11,20.09,20.1,69200.0,14.7492,14.7639,14.7492,14.7565,69200.0
2013-08-30 15:20:00,20.1,20.11,20.09,20.09,33600.0,14.7565,14.7639,14.7492,14.7492,33600.0
2013-08-30 15:25:00,20.09,20.1,20.09,20.09,36000.0,14.7492,14.7565,14.7492,14.7492,36000.0
2013-08-30 15:30:00,20.09,20.09,20.07,20.07,54400.0,14.7492,14.7492,14.7345,14.7345,54400.0
2013-08-30 15:35:00,20.07,20.07,20.06,20.07,38400.0,14.7345,14.7345,14.7272,14.7345,38400.0
2013-08-30 15:40:00,20.07,20.08,20.04,20.04,65600.0,14.7345,14.7419,14.7125,14.7125,65600.0
2013-08-30 15:45:00,20.04,20.05,20.03,20.05,156000.0,14.7125,14.7198,14.7051,14.7198,156000.0
2013-08-30 15:50:00,20.04,20.05,20.01,20.01,130000.0,14.7125,14.7198,14.6905,14.6905,130000.0
2013-08-30 15:55:00,20.01,20.1,20.01,20.08,343600.0,14.6905,14.7565,14.6905,14.7419,343600.0
2013-09-03 09:30:00,20.27,20.28,20.17,20.17,593200.0,14.8813,14.8887,14.8079,14.8079,593200.0
2013-09-03 09:35:00,20.18,20.19,20.04,20.04,78000.0,14.8153,14.8226,14.7125,14.7125,78000.0
2013-09-03 09:40:00,20.05,20.1,20.03,20.07,39600.0,14.7198,14.7565,14.7051,14.7345,39600.0
2013-09-03 09:45:00,20.06,20.1,20.06,20.06,26800.0,14.7272,14.7565,14.7272,14.7272,26800.0
2013-09-03 09:50:00,20.06,20.09,20.05,20.09,20800.0,14.7272,14.7492,14.7198,14.7492,20800.0
2013-09-03 09:55:00,20.09,20.1,20.02,20.02,34000.0,14.7492,14.7565,14.6978,14.6978,34000.0
2013-09-03 10:00:00,20.03,20.06,20.01,20.05,37600.0,14.7051,14.7272,14.6905,14.7198,37600.0
2013-09-03 10:05:00,20.03,20.04,19.99,20.0,61600.0,14.7051,14.7125,14.6758,14.6831,61600.0
2013-09-03 10:10:00,20.0,20.03,20.0,20.02,28400.0,14.6831,14.7051,14.6831,14.6978,28400.0
2013-09-03 10:15:00,20.02,20.02,20.0,20.01,28000.0,14.6978,14.6978,14.6831,14.6905,28000.0
2013-09-03 10:20:00,20.0,20.0,19.96,19.97,89600.0,14.6831,14.6831,14.6538,14.6611,89600.0
2013-09-03 10:25:00,19.97,20.03,19.97,20.02,56000.0,14.6611,14.7051,14.6611,14.6978,56000.0
2013-09-03 10:30:00,20.02,20.02,20.0,20.01,44800.0,14.6978,14.6978,14.6831,14.6905,44800.0
2013-09-03 10:35:00,20.01,20.01,19.96,19.97,28800.0,14.6905,14.6905,14.6538,14.6611,28800.0
2013-09-03 10:40:00,19.96,19.99,19.96,19.98,107600.0,14.6538,14.6758,14.6538,14.6684,107600.0
2013-09-03 10:45:00,19.99,20.01,19.98,19.99,51600.0,14.6758,14.6905,14.6684,14.6758,51600.0
2013-09-03 10:50:00,19.99,19.99,19.97,19.97,32800.0,14.6758,14.6758,14.6611,14.6611,32800.0
2013-09-03 10:55:00,19.98,19.98,19.95,19.96,98800.0,14.6684,14.6684,14.6464,14.6538,98800.0
2013-09-03 11:00:00,19.96,19.98,19.96,19.97,10400.0,14.6538,14.6684,14.6538,14.6611,10400.0
2013-09-03 11:05:00,19.97,19.97,19.95,19.96,22400.0,14.6611,14.6611,14.6464,14.6538,22400.0
2013-09-03 11:10:00,19.96,19.98,19.95,19.97,34000.0,14.6538,14.6684,14.6464,14.6611,34000.0
2013-09-03 11:15:00,19.97,19.98,19.96,19.98,107600.0,14.6611,14.6684,14.6538,14.6684,107600.0
2013-09-03 11:20:00,19.97,19.98,19.95,19.96,44800.0,14.6611,14.6684,14.6464,14.6538,44800.0
2013-09-03 11:25:00,19.97,19.98,19.95,19.96,58800.0,14.6611,14.6684,14.6464,14.6538,58800.0
2013-09-03 11:30:00,19.95,19.97,19.93,19.96,79600.0,14.6464,14.6611,14.6317,14.6538,79600.0
2013-09-03 11:35:00,19.96,19.96,19.95,19.95,47600.0,14.6538,14.6538,14.6464,14.6464,47600.0
2013-09-03 11:40:00,19.95,19.96,19.94,19.95,48800.0,14.6464,14.6538,14.6391,14.6464,48800.0
2013-09-03 11:45:00,19.95,19.95,19.92,19.94,47600.0,14.6464,14.6464,14.6244,14.6391,47600.0
2013-09-03 11:50:00,19.95,19.95,19.93,19.93,32800.0,14.6464,14.6464,14.6317,14.6317,32800.0
2013-09-03 11:55:00,19.93,19.95,19.92,19.95,50400.0,14.6317,14.6464,14.6244,14.6464,50400.0
2013-09-03 12:00:00,19.96,19.96,19.92,19.92,41600.0,14.6538,14.6538,14.6244,14.6244,41600.0
2013-09-03 12:05:00,19.92,19.95,19.92,19.94,30000.0,14.6244,14.6464,14.6244,14.6391,30000.0
2013-09-03 12:10:00,19.94,19.94,19.92,19.92,56000.0,14.6391,14.6391,14.6244,14.6244,56000.0
2013-09-03 12:15:00,19.92,19.93,19.91,19.93,50000.0,14.6244,14.6317,14.617,14.6317,50000.0
2013-09-03 12:20:00,19.92,19.94,19.92,19.93,46400.0,14.6244,14.6391,14.6244,14.6317,46400.0
2013-09-03 12:25:00,19.93,19.93,19.9,19.91,33200.0,14.6317,14.6317,14.6097,14.617,33200.0
2013-09-03 12:30:00,19.91,19.92,19.9,19.91,40000.0,14.617,14.6244,14.6097,14.617,40000.0
2013-09-03 12:35:00,19.91,19.91,19.89,19.9,49600.0,14.617,14.617,14.6024,14.6097,49600.0
2013-09-03 12:40:00,19.9,19.9,19.86,19.89,50800.0,14.6097,14.6097,14.5803,14.6024,50800.0
2013-09-03 12:45:00,19.89,19.9,19.88,19.9,56800.0,14.6024,14.6097,14.595,14.6097,56800.0
2013-09-03 12:50:00,19.91,19.91,19.89,19.91,92000.0,14.617,14.617,14.6024,14.617,92000.0
2013-09-03 12:55:00,19.91,19.91,19.87,19.87,128400.0,14.617,14.617,14.5877,14.5877,128400.0
2013-09-03 13:00:00,19.87,19.88,19.86,19.87,93600.0,14.5877,14.595,14.5803,14.5877,93600.0
2013-09-03 13:05:00,19.88,19.91,19.88,19.91,46800.0,14.595,14.617,14.595,14.617,46800.0
2013-09-03 13:10:00,19.91,19.92,19.9,19.9,22400.0,14.617,14.6244,14.6097,14.6097,22400.0
2013-09-03 13:15:00,19.9,19.9,19.87,19.87,42400.0,14.6097,14.6097,14.5877,14.5877,42400.0
2013-09-03 13:20:00,19.87,19.89,19.87,19.88,70000.0,14.5877,14.6024,14.5877,14.595,70000.0
2013-09-03 13:25:00,19.88,19.89,19.88,19.89,24400.0,14.595,14.6024,14.595,14.6024,24400.0
2013-09-03 13:30:00,19.89,19.9,19.88,19.89,40800.0,14.6024,14.6097,14.595,14.6024,40800.0
2013-09-03 13:35:00,19.89,19.9,19.89,19.89,35200.0,14.6024,14.6097,14.6024,14.6024,35200.0
2013-09-03 13:40:00,19.9,19.9,19.88,19.9,27600.0,14.6097,14.6097,14.595,14.6097,27600.0
2013-09-03 13:45:00,19.9,19.9,19.89,19.89,77600.0,14.6097,14.6097,14.6024,14.6024,77600.0
2013-09-03 13:50:00,19.89,19.91,19.89,19.9,40800.0,14.6024,14.617,14.6024,14.6097,40800.0
2013-09-03 13:55:00,19.9,19.9,19.86,19.89,50000.0,14.6097,14.6097,14.5803,14.6024,50000.0
2013-09-03 14:00:00,19.9,19.92,19.89,19.91,35200.0,14.6097,14.6244,14.6024,14.617,35200.0
2013-09-03 14:05:00,19.91,19.93,19.91,19.92,24800.0,14.617,14.6317,14.617,14.6244,24800.0
2013-09-03 14:10:00,19.92,19.96,19.92,19.95,45600.0,14.6244,14.6538,14.6244,14.6464,45600.0
2013-09-03 14:15:00,19.95,19.95,19.91,19.92,44000.0,14.6464,14.6464,14.617,14.6244,44000.0
2013-09-03 14:20:00,19.92,19.93,19.9,19.92,49200.0,14.6244,14.6317,14.6097,14.6244,49200.0
2013-09-03 14:25:00,19.92,19.93,19.9,19.93,37200.0,14.6244,14.6317,14.6097,14.6317,37200.0
2013-09-03 14:30:00,19.93,19.94,19.92,19.92,47200.0,14.6317,14.6391,14.6244,14.6244,47200.0
2013-09-03 14:35:00,19.91,19.92,19.9,19.91,49200.0,14.617,14.6244,14.6097,14.617,49200.0
2013-09-03 14:40:00,19.92,19.92,19.91,19.91,28000.0,14.6244,14.6244,14.617,14.617,28000.0
2013-09-03 14:45:00,19.9,19.92,19.89,19.9,50000.0,14.6097,14.6244,14.6024,14.6097,50000.0
2013-09-03 14:50:00,19.9,19.91,19.89,19.91,32000.0,14.6097,14.617,14.6024,14.617,32000.0
2013-09-03 14:55:00,19.91,19.92,19.9,19.91,32000.0,14.617,14.6244,14.6097,14.617,32000.0
2013-09-03 15:00:00,19.91,19.93,19.9,19.93,50800.0,14.617,14.6317,14.6097,14.6317,50800.0
2013-09-03 15:05:00,19.93,19.93,19.91,19.92,65200.0,14.6317,14.6317,14.617,14.6244,65200.0
2013-09-03 15:10:00,19.92,19.93,19.92,19.92,42800.0,14.6244,14.6317,14.6244,14.6244,42800.0
2013-09-03 15:15:00,19.92,19.93,19.91,19.91,59600.0,14.6244,14.6317,14.617,14.617,59600.0
2013-09-03 15:20:00,19.91,19.92,19.91,19.91,38800.0,14.617,14.6244,14.617,14.617,38800.0
2013-09-03 15:25:00,19.92,19.93,19.92,19.93,90000.0,14.6244,14.6317,14.6244,14.6317,90000.0
2013-09-03 15:30:00,19.93,19.95,19.93,19.94,38800.0,14.6317,14.6464,14.6317,14.6391,38800.0
2013-09-03 15:35:00,19.94,19.95,19.93,19.95,72000.0,14.6391,14.6464,14.6317,14.6464,72000.0
2013-09-03 15:40:00,19.95,19.96,19.93,19.95,74400.0,14.6464,14.6538,14.6317,14.6464,74400.0
2013-09-03 15:45:00,19.95,19.95,19.89,19.91,140400.0,14.6464,14.6464,14.6024,14.617,140400.0
2013-09-03 15:50:00,19.91,19.93,19.91,19.92,82400.0,14.617,14.6317,14.617,14.6244,82400.0
2013-09-03 15:55:00,19.92,19.94,19.91,19.94,280400.0,14.6244,14.6391,14.617,14.6391,280400.0
2013-09-04 09:30:00,19.91,19.91,19.85,19.85,122400.0,14.617,14.617,14.573,14.573,122400.0
2013-09-04 09:35:00,19.85,19.85,19.78,19.83,58800.0,14.573,14.573,14.5216,14.5583,58800.0
2013-09-04 09:40:00,19.85,19.92,19.85,19.88,45600.0,14.573,14.6244,14.573,14.595,45600.0
2013-09-04 09:45:00,19.88,19.9,19.86,19.9,36000.0,14.595,14.6097,14.5803,14.6097,36000.0
2013-09-04 09:50:00,19.9,19.92,19.88,19.89,31600.0,14.6097,14.6244,14.595,14.6024,31600.0
2013-09-04 09:55:00,19.88,19.92,19.87,19.91,40800.0,14.595,14.6244,14.5877,14.617,40800.0
2013-09-04 10:00:00,19.91,19.93,19.89,19.9,70000.0,14.617,14.6317,14.6024,14.6097,70000.0
2013-09-04 10:05:00,19.9,19.91,19.88,19.88,45200.0,14.6097,14.617,14.595,14.595,45200.0
2013-09-04 10:10:00,19.89,19.93,19.89,19.92,80000.0,14.6024,14.6317,14.6024,14.6244,80000.0
2013-09-04 10:15:00,19.92,19.94,19.92,19.93,71600.0,14.6244,14.6391,14.6244,14.6317,71600.0
2013-09-04 10:20:00,19.93,19.95,19.92,19.95,88000.0,14.6317,14.6464,14.6244,14.6464,88000.0
2013-09-04 10:25:00,19.95,19.95,19.91,19.92,148000.0,14.6464,14.6464,14.617,14.6244,148000.0
2013-09-04 10:30:00,19.92,19.92,19.87,19.89,139600.0,14.6244,14.6244,14.5877,14.6024,139600.0
2013-09-04 10:35:00,19.89,19.9,19.85,19.86,67600.0,14.6024,14.6097,14.573,14.5803,67600.0
2013-09-04 10:40:00,19.86,19.86,19.85,19.86,76800.0,14.5803,14.5803,14.573,14.5803,76800.0
2013-09-04 10:45:00,19.86,19.88,19.86,19.87,46000.0,14.5803,14.595,14.5803,14.5877,46000.0
2013-09-04 10:50:00,19.87,19.87,19.85,19.86,18000.0,14.5877,14.5877,14.573,14.5803,18000.0
2013-09-04 10:55:00,19.86,19.86,19.82,19.84,24800.0,14.5803,14.5803,14.551,14.5657,24800.0
2013-09-04 11:00:00,19.85,19.86,19.83,19.86,61600.0,14.573,14.5803,14.5583,14.5803,61600.0
2013-09-04 11:05:00,19.85,19.86,19.85,19.85,28400.0,14.573,14.5803,14.573,14.573,28400.0
2013-09-04 11:10:00,19.86,19.86,19.83,19.83,21200.0,14.5803,14.5803,14.5583,14.5583,21200.0
2013-09-04 11:15:00,19.83,19.84,19.83,19.84,44800.0,14.5583,14.5657,14.5583,14.5657,44800.0
2013-09-04 11:20:00,19.84,19.88,19.84,19.87,72800.0,14.5657,14.595,14.5657,14.5877,72800.0
2013-09-04 11:25:00,19.87,19.87,19.86,19.86,28000.0,14.5877,14.5877,14.5803,14.5803,28000.0
2013-09-04 11:30:00,19.87,19.89,19.86,19.89,45200.0,14.5877,14.6024,14.5803,14.6024,45200.0
2013-09-04 11:35:00,19.89,19.9,19.88,19.9,44800.0,14.6024,14.6097,14.595,14.6097,44800.0
2013-09-04 11:40:00,19.9,19.93,19.9,19.92,97200.0,14.6097,14.6317,14.6097,14.6244,97200.0
2013-09-04 11:45:00,19.92,19.93,19.91,19.92,19600.0,14.6244,14.6317,14.617,14.6244,19600.0
2013-09-04 11:50:00,19.92,19.95,19.91,19.95,24400.0,14.6244,14.6464,14.617,14.6464,24400.0
2013-09-04 11:55:00,19.95,19.97,19.95,19.97,21200.0,14.6464,14.6611,14.6464,14.6611,21200.0
2013-09-04 12:00:00,19.97,19.97,19.94,19.94,34400.0,14.6611,14.6611,14.6391,14.6391,34400.0
2013-09-04 12:05:00,19.94,19.97,19.93,19.97,26800.0,14.6391,14.6611,14.6317,14.6611,26800.0
2013-09-04 12:10:00,19.97,19.98,19.96,19.97,34400.0,14.6611,14.6684,14.6538,14.6611,34400.0
2013-09-04 12:15:00,19.97,19.97,19.96,19.96,11200.0,14.6611,14.6611,14.6538,14.6538,11200.0
2013-09-04 12:20:00,19.97,19.97,19.95,19.97,19600.0,14.6611,14.6611,14.6464,14.6611,19600.0
2013-09-04 12:25:00,19.97,19.98,19.97,19.98,24800.0,14.6611,14.6684,14.6611,14.6684,24800.0
2013-09-04 12:30:00,19.99,20.0,19.98,19.99,12000.0,14.6758,14.6831,14.6684,14.6758,12000.0
2013-09-04 12:35:00,19.99,20.01,19.99,20.01,25200.0,14.6758,14.6905,14.6758,14.6905,25200.0
2013-09-04 12:40:00,20.02,20.04,20.01,20.04,80000.0,14.6978,14.7125,14.6905,14.7125,80000.0
2013-09-04 12:45:00,20.04,20.06,20.04,20.05,33200.0,14.7125,14.7272,14.7125,14.7198,33200.0
2013-09-04 12:50:00,20.05,20.05,20.03,20.04,32400.0,14.7198,14.7198,14.7051,14.7125,32400.0
2013-09-04 12:55:00,20.03,20.06,20.03,20.06,24400.0,14.7051,14.7272,14.7051,14.7272,24400.0
2013-09-04 13:00:00,20.06,20.06,20.03,20.05,62800.0,14.7272,14.7272,14.7051,14.7198,62800.0
2013-09-04 13:05:00,20.05,20.05,20.04,20.05,38800.0,14.7198,14.7198,14.7125,14.7198,38800.0
2013-09-04 13:10:00,20.05,20.06,20.05,20.05,32800.0,14.7198,14.7272,14.7198,14.7198,32800.0
2013-09-04 13:15:00,20.05,20.08,20.05,20.07,26400.0,14.7198,14.7419,14.7198,14.7345,26400.0
2013-09-04 13:20:00,20.07,20.08,20.06,20.08,28800.0,14.7345,14.7419,14.7272,14.7419,28800.0
2013-09-04 13:25:00,20.08,20.08,20.07,20.08,34400.0,14.7419,14.7419,14.7345,14.7419,34400.0
2013-09-04 13:30:00,20.08,20.08,20.06,20.06,15600.0,14.7419,14.7419,14.7272,14.7272,15600.0
2013-09-04 13:35:00,20.07,20.07,20.06,20.06,27200.0,14.7345,14.7345,14.7272,14.7272,27200.0
2013-09-04 13:40:00,20.06,20.06,20.04,20.04,23600.0,14.7272,14.7272,14.7125,14.7125,23600.0
2013-09-04 13:45:00,20.04,20.04,20.02,20.02,29600.0,14.7125,14.7125,14.6978,14.6978,29600.0
2013-09-04 13:50:00,20.02,20.03,20.01,20.01,43200.0,14.6978,14.7051,14.6905,14.6905,43200.0
2013-09-04 13:55:00,20.02,20.02,20.01,20.02,15200.0,14.6978,14.6978,14.6905,14.6978,15200.0
2013-09-04 14:00:00,20.01,20.02,20.01,20.02,61200.0,14.6905,14.6978,14.6905,14.6978,61200.0
2013-09-04 14:05:00,20.03,20.03,20.0,20.0,62000.0,14.7051,14.7051,14.6831,14.6831,62000.0
2013-09-04 14:10:00,20.01,20.01,19.99,19.99,34400.0,14.6905,14.6905,14.6758,14.6758,34400.0
2013-09-04 14:15:00,19.99,20.0,19.99,20.0,44000.0,14.6758,14.6831,14.6758,14.6831,44000.0
2013-09-04 14:20:00,20.0,20.0,19.99,19.99,44000.0,14.6831,14.6831,14.6758,14.6758,44000.0
2013-09-04 14:25:00,19.99,20.0,19.99,19.99,52400.0,14.6758,14.6831,14.6758,14.6758,52400.0
2013-09-04 14:30:00,19.99,20.01,19.99,20.01,56000.0,14.6758,14.6905,14.6758,14.6905,56000.0
2013-09-04 14:35:00,20.01,20.02,20.01,20.02,25600.0,14.6905,14.6978,14.6905,14.6978,25600.0
2013-09-04 14:40:00,20.02,20.03,20.02,20.03,20400.0,14.6978,14.7051,14.6978,14.7051,20400.0
2013-09-04 14:45:00,20.03,20.03,20.02,20.02,27600.0,14.7051,14.7051,14.6978,14.6978,27600.0
2013-09-04 14:50:00,20.03,20.03,20.02,20.03,16000.0,14.7051,14.7051,14.6978,14.7051,16000.0
2013-09-04 14:55:00,20.03,20.04,20.03,20.03,42000.0,14.7051,14.7125,14.7051,14.7051,42000.0
2013-09-04 15:00:00,20.03,20.05,20.03,20.05,34400.0,14.7051,14.7198,14.7051,14.7198,34400.0
2013-09-04 15:05:00,20.04,20.04,20.03,20.04,42000.0,14.7125,14.7125,14.7051,14.7125,42000.0
2013-09-04 15:10:00,20.04,20.05,20.04,20.04,32400.0,14.7125,14.7198,14.7125,14.7125,32400.0
2013-09-04 15:15:00,20.04,20.06,20.03,20.05,78400.0,14.7125,14.7272,14.7051,14.7198,78400.0
2013-09-04 15:20:00,20.05,20.05,20.0,20.02,90800.0,14.7198,14.7198,14.6831,14.6978,90800.0
2013-09-04 15:25:00,20.02,20.04,20.01,20.03,44000.0,14.6978,14.7125,14.6905,14.7051,44000.0
2013-09-04 15:30:00,20.03,20.03,20.0,20.02,62800.0,14.7051,14.7051,14.6831,14.6978,62800.0
2013-09-04 15:35:00,20.02,20.03,20.0,20.01,51600.0,14.6978,14.7051,14.6831,14.6905,51600.0
2013-09-04 15:40:00,20.02,20.03,20.01,20.02,88800.0,14.6978,14.7051,14.6905,14.6978,88800.0
2013-09-04 15:45:00,20.02,20.05,20.02,20.04,124400.0,14.6978,14.7198,14.6978,14.7125,124400.0
2013-09-04 15:50:00,20.04,20.05,20.02,20.02,124800.0,14.7125,14.7198,14.6978,14.6978,124800.0
2013-09-04 15:55:00,20.02,20.03,20.02,20.03,223600.0,14.6978,14.7051,14.6978,14.7051,223600.0
2013-09-05 09:30:00,20.14,20.18,20.07,20.17,588800.0,14.7859,14.8153,14.7345,14.8079,588800.0
2013-09-05 09:35:00,20.16,20.2,20.14,20.18,94000.0,14.8006,14.8299,14.7859,14.8153,94000.0
2013-09-05 09:40:00,20.17,20.17,20.08,20.08,99200.0,14.8079,14.8079,14.7419,14.7419,99200.0
2013-09-05 09:45:00,20.09,20.15,20.08,20.14,60400.0,14.7492,14.7932,14.7419,14.7859,60400.0
2013-09-05 09:50:00,20.14,20.15,20.05,20.09,125200.0,14.7859,14.7932,14.7198,14.7492,125200.0
2013-09-05 09:55:00,20.1,20.14,20.09,20.11,61600.0,14.7565,14.7859,14.7492,14.7639,61600.0
2013-09-05 10:00:00,20.1,20.12,20.07,20.1,125200.0,14.7565,14.7712,14.7345,14.7565,125200.0
2013-09-05 10:05:00,20.1,20.1,20.04,20.06,90800.0,14.7565,14.7565,14.7125,14.7272,90800.0
2013-09-05 10:10:00,20.06,20.09,20.03,20.08,212800.0,14.7272,14.7492,14.7051,14.7419,212800.0
2013-09-05 10:15:00,20.07,20.08,20.04,20.07,106000.0,14.7345,14.7419,14.7125,14.7345,106000.0
2013-09-05 10:20:00,20.07,20.08,20.05,20.06,72000.0,14.7345,14.7419,14.7198,14.7272,72000.0
2013-09-05 10:25:00,20.06,20.06,20.0,20.02,172400.0,14.7272,14.7272,14.6831,14.6978,172400.0
2013-09-05 10:30:00,20.02,20.03,19.99,20.01,142400.0,14.6978,14.7051,14.6758,14.6905,142400.0
2013-09-05 10:35:00,20.01,20.04,20.01,20.02,42400.0,14.6905,14.7125,14.6905,14.6978,42400.0
2013-09-05 10:40:00,20.02,20.06,20.02,20.05,72800.0,14.6978,14.7272,14.6978,14.7198,72800.0
2013-09-05 10:45:00,20.05,20.07,20.04,20.05,43200.0,14.7198,14.7345,14.7125,14.7198,43200.0
2013-09-05 10:50:00,20.06,20.09,20.05,20.07,78400.0,14.7272,14.7492,14.7198,14.7345,78400.0
2013-09-05 10:55:00,20.06,20.07,20.03,20.03,57600.0,14.7272,14.7345,14.7051,14.7051,57600.0
2013-09-05 11:00:00,20.03,20.04,20.02,20.02,52400.0,14.7051,14.7125,14.6978,14.6978,52400.0
2013-09-05 11:05:00,20.03,20.04,20.02,20.03,31600.0,14.7051,14.7125,14.6978,14.7051,31600.0
2013-09-05 11:10:00,20.04,20.05,20.03,20.04,136000.0,14.7125,14.7198,14.7051,14.7125,136000.0
2013-09-05 11:15:00,20.04,20.05,20.04,20.04,72000.0,14.7125,14.7198,14.7125,14.7125,72000.0
2013-09-05 11:20:00,20.04,20.05,20.02,20.04,62800.0,14.7125,14.7198,14.6978,14.7125,62800.0
2013-09-05 11:25:00,20.04,20.05,20.03,20.04,159200.0,14.7125,14.7198,14.7051,14.7125,159200.0
2013-09-05 11:30:00,20.04,20.07,20.03,20.05,74800.0,14.7125,14.7345,14.7051,14.7198,74800.0
2013-09-05 11:35:00,20.05,20.05,20.03,20.04,143600.0,14.7198,14.7198,14.7051,14.7125,143600.0
2013-09-05 11:40:00,20.04,20.05,20.03,20.04,66800.0,14.7125,14.7198,14.7051,14.7125,66800.0
2013-09-05 11:45:00,20.04,20.04,20.01,20.02,59600.0,14.7125,14.7125,14.6905,14.6978,59600.0
2013-09-05 11:50:00,20.01,20.03,20.0,20.0,92800.0,14.6905,14.7051,14.6831,14.6831,92800.0
2013-09-05 11:55:00,20.01,20.01,20.0,20.0,80800.0,14.6905,14.6905,14.6831,14.6831,80800.0
2013-09-05 12:00:00,20.0,20.0,19.98,19.98,84000.0,14.6831,14.6831,14.6684,14.6684,84000.0
2013-09-05 12:05:00,19.98,20.0,19.98,19.99,114000.0,14.6684,14.6831,14.6684,14.6758,114000.0
2013-09-05 12:10:00,19.99,19.99,19.97,19.98,118800.0,14.6758,14.6758,14.6611,14.6684,118800.0
2013-09-05 12:15:00,19.98,19.99,19.97,19.99,48000.0,14.6684,14.6758,14.6611,14.6758,48000.0
2013-09-05 12:20:00,19.98,19.99,19.98,19.99,39200.0,14.6684,14.6758,14.6684,14.6758,39200.0
2013-09-05 12:25:00,19.99,20.0,19.98,20.0,50400.0,14.6758,14.6831,14.6684,14.6831,50400.0
2013-09-05 12:30:00,20.0,20.0,19.99,20.0,54400.0,14.6831,14.6831,14.6758,14.6831,54400.0
2013-09-05 12:35:00,20.0,20.0,19.99,20.0,50800.0,14.6831,14.6831,14.6758,14.6831,50800.0
2013-09-05 12:40:00,20.0,20.02,20.0,20.02,290000.0,14.6831,14.6978,14.6831,14.6978,290000.0
2013-09-05 12:45:00,20.02,20.02,20.0,20.0,45200.0,14.6978,14.6978,14.6831,14.6831,45200.0
2013-09-05 12:50:00,20.0,20.01,20.0,20.0,69600.0,14.6831,14.6905,14.6831,14.6831,69600.0
2013-09-05 12:55:00,20.0,20.0,19.98,19.98,60400.0,14.6831,14.6831,14.6684,14.6684,60400.0
2013-09-05 13:00:00,19.98,19.98,19.96,19.96,36000.0,14.6684,14.6684,14.6538,14.6538,36000.0
2013-09-05 13:05:00,19.97,19.97,19.96,19.97,114800.0,14.6611,14.6611,14.6538,14.6611,114800.0
2013-09-05 13:10:00,19.97,20.0,19.97,20.0,114400.0,14.6611,14.6831,14.6611,14.6831,114400.0
2013-09-05 13:15:00,20.0,20.02,20.0,20.01,44800.0,14.6831,14.6978,14.6831,14.6905,44800.0
2013-09-05 13:20:00,20.02,20.03,20.01,20.02,96400.0,14.6978,14.7051,14.6905,14.6978,96400.0
2013-09-05 13:25:00,20.02,20.03,20.01,20.01,69200.0,14.6978,14.7051,14.6905,14.6905,69200.0
2013-09-05 13:30:00,20.01,20.02,20.0,20.0,51600.0,14.6905,14.6978,14.6831,14.6831,51600.0
2013-09-05 13:35:00,20.01,20.02,20.0,20.01,100000.0,14.6905,14.6978,14.6831,14.6905,100000.0
2013-09-05 13:40:00,20.01,20.01,20.0,20.01,56000.0,14.6905,14.6905,14.6831,14.6905,56000.0
2013-09-05 13:45:00,20.01,20.01,20.0,20.01,68800.0,14.6905,14.6905,14.6831,14.6905,68800.0
2013-09-05 13:50:00,20.01,20.01,20.0,20.0,74000.0,14.6905,14.6905,14.6831,14.6831,74000.0
2013-09-05 13:55:00,20.0,20.01,19.99,20.0,79600.0,14.6831,14.6905,14.6758,14.6831,79600.0
2013-09-05 14:00:00,20.0,20.03,20.0,20.03,42400.0,14.6831,14.7051,14.6831,14.7051,42400.0
2013-09-05 14:05:00,20.03,20.05,20.03,20.04,84800.0,14.7051,14.7198,14.7051,14.7125,84800.0
2013-09-05 14:10:00,20.05,20.05,20.04,20.05,58800.0,14.7198,14.7198,14.7125,14.7198,58800.0
2013-09-05 14:15:00,20.05,20.06,20.05,20.05,120400.0,14.7198,14.7272,14.7198,14.7198,120400.0
2013-09-05 14:20:00,20.05,20.06,20.04,20.05,454400.0,14.7198,14.7272,14.7125,14.7198,454400.0
2013-09-05 14:25:00,20.05,20.06,20.04,20.05,78000.0,14.7198,14.7272,14.7125,14.7198,78000.0
2013-09-05 14:30:00,20.05,20.05,20.04,20.05,44800.0,14.7198,14.7198,14.7125,14.7198,44800.0
2013-09-05 14:35:00,20.05,20.05,20.04,20.04,69600.0,14.7198,14.7198,14.7125,14.7125,69600.0
2013-09-05 14:40:00,20.04,20.04,20.02,20.02,53200.0,14.7125,14.7125,14.6978,14.6978,53200.0
2013-09-05 14:45:00,20.02,20.02,20.0,20.0,49600.0,14.6978,14.6978,14.6831,14.6831,49600.0
2013-09-05 14:50:00,20.0,20.0,19.99,20.0,96800.0,14.6831,14.6831,14.6758,14.6831,96800.0
2013-09-05 14:55:00,20.0,20.0,20.0,20.0,82400.0,14.6831,14.6831,14.6831,14.6831,82400.0
2013-09-05 15:00:00,20.01,20.01,19.98,19.98,112800.0,14.6905,14.6905,14.6684,14.6684,112800.0
2013-09-05 15:05:00,19.98,19.99,19.97,19.98,48400.0,14.6684,14.6758,14.6611,14.6684,48400.0
2013-09-05 15:10:00,19.98,19.99,19.97,19.99,55600.0,14.6684,14.6758,14.6611,14.6758,55600.0
2013-09-05 15:15:00,19.99,20.02,19.98,20.02,100400.0,14.6758,14.6978,14.6684,14.6978,100400.0
2013-09-05 15:20:00,20.02,20.03,20.0,20.0,69600.0,14.6978,14.7051,14.6831,14.6831,69600.0
2013-09-05 15:25:00,20.01,20.02,20.0,20.0,57200.0,14.6905,14.6978,14.6831,14.6831,57200.0
2013-09-05 15:30:00,20.0,20.0,19.98,20.0,112800.0,14.6831,14.6831,14.6684,14.6831,112800.0
2013-09-05 15:35:00,20.0,20.0,19.98,19.99,76400.0,14.6831,14.6831,14.6684,14.6758,76400.0
2013-09-05 15:40:00,19.98,19.99,19.98,19.99,98000.0,14.6684,14.6758,14.6684,14.6758,98000.0
2013-09-05 15:45:00,19.99,20.0,19.99,19.99,245600.0,14.6758,14.6831,14.6758,14.6758,245600.0
2013-09-05 15:50:00,19.99,20.0,19.99,19.99,125200.0,14.6758,14.6831,14.6758,14.6758,125200.0
2013-09-05 15:55:00,19.99,20.0,19.99,19.99,356000.0,14.6758,14.6831,14.6758,14.6758,356000.0
2013-09-06 09:30:00,20.05,20.21,20.05,20.17,361200.0,14.7198,14.8373,14.7198,14.8079,361200.0
2013-09-06 09:35:00,20.17,20.18,20.09,20.09,212000.0,14.8079,14.8153,14.7492,14.7492,212000.0
2013-09-06 09:40:00,20.11,20.12,20.04,20.07,124000.0,14.7639,14.7712,14.7125,14.7345,124000.0
2013-09-06 09:45:00,20.06,20.07,20.02,20.04,260000.0,14.7272,14.7345,14.6978,14.7125,260000.0
2013-09-06 09:50:00,20.06,20.07,20.02,20.06,161600.0,14.7272,14.7345,14.6978,14.7272,161600.0
2013-09-06 09:55:00,20.06,20.06,19.99,20.02,164800.0,14.7272,14.7272,14.6758,14.6978,164800.0
2013-09-06 10:00:00,20.02,20.04,19.98,20.01,77200.0,14.6978,14.7125,14.6684,14.6905,77200.0
2013-09-06 10:05:00,20.02,20.08,20.01,20.07,96800.0,14.6978,14.7419,14.6905,14.7345,96800.0
2013-09-06 10:10:00,20.07,20.07,20.03,20.03,46800.0,14.7345,14.7345,14.7051,14.7051,46800.0
2013-09-06 10:15:00,20.03,20.05,19.99,19.99,178000.0,14.7051,14.7198,14.6758,14.6758,178000.0
2013-09-06 10:20:00,20.0,20.04,19.99,20.03,49200.0,14.6831,14.7125,14.6758,14.7051,49200.0
2013-09-06 10:25:00,20.03,20.05,20.01,20.05,46400.0,14.7051,14.7198,14.6905,14.7198,46400.0
2013-09-06 10:30:00,20.05,20.06,20.03,20.03,65600.0,14.7198,14.7272,14.7051,14.7051,65600.0
2013-09-06 10:35:00,20.03,20.04,19.99,19.99,116400.0,14.7051,14.7125,14.6758,14.6758,116400.0
2013-09-06 10:40:00,19.99,20.04,19.99,20.04,66000.0,14.6758,14.7125,14.6758,14.7125,66000.0
2013-09-06 10:45:00,20.03,20.04,20.01,20.04,71200.0,14.7051,14.7125,14.6905,14.7125,71200.0
2013-09-06 10:50:00,20.03,20.05,20.03,20.05,84400.0,14.7051,14.7198,14.7051,14.7198,84400.0
2013-09-06 10:55:00,20.05,20.06,20.03,20.03,102800.0,14.7198,14.7272,14.7051,14.7051,102800.0
2013-09-06 11:00:00,20.04,20.06,20.03,20.03,54800.0,14.7125,14.7272,14.7051,14.7051,54800.0
2013-09-06 11:05:00,20.03,20.05,20.03,20.05,78000.0,14.7051,14.7198,14.7051,14.7198,78000.0
2013-09-06 11:10:00,20.05,20.08,20.05,20.06,111600.0,14.7198,14.7419,14.7198,14.7272,111600.0
2013-09-06 11:15:00,20.07,20.08,20.05,20.07,77200.0,14.7345,14.7419,14.7198,14.7345,77200.0
2013-09-06 11:20:00,20.06,20.07,20.06,20.07,64400.0,14.7272,14.7345,14.7272,14.7345,64400.0
2013-09-06 11:25:00,20.07,20.08,20.04,20.05,208800.0,14.7345,14.7419,14.7125,14.7198,208800.0
2013-09-06 11:30:00,20.05,20.06,20.03,20.05,82000.0,14.7198,14.7272,14.7051,14.7198,82000.0
2013-09-06 11:35:00,20.04,20.06,20.03,20.06,78000.0,14.7125,14.7272,14.7051,14.7272,78000.0
2013-09-06 11:40:00,20.06,20.06,20.03,20.03,66800.0,14.7272,14.7272,14.7051,14.7051,66800.0
2013-09-06 11:45:00,20.03,20.04,20.03,20.04,36800.0,14.7051,14.7125,14.7051,14.7125,36800.0
2013-09-06 11:50:00,20.04,20.04,20.03,20.03,199200.0,14.7125,14.7125,14.7051,14.7051,199200.0
2013-09-06 11:55:00,20.03,20.05,20.02,20.04,54800.0,14.7051,14.7198,14.6978,14.7125,54800.0
2013-09-06 12:00:00,20.04,20.05,20.04,20.05,41600.0,14.7125,14.7198,14.7125,14.7198,41600.0
2013-09-06 12:05:00,20.05,20.06,20.05,20.05,38800.0,14.7198,14.7272,14.7198,14.7198,38800.0
2013-09-06 12:10:00,20.05,20.06,20.05,20.05,46800.0,14.7198,14.7272,14.7198,14.7198,46800.0
2013-09-06 12:15:00,20.05,20.05,20.05,20.05,37600.0,14.7198,14.7198,14.7198,14.7198,37600.0
2013-09-06 12:20:00,20.05,20.05,20.05,20.05,143200.0,14.7198,14.7198,14.7198,14.7198,143200.0
2013-09-06 12:25:00,20.05,20.06,20.04,20.04,72400.0,14.7198,14.7272,14.7125,14.7125,72400.0
2013-09-06 12:30:00,20.04,20.04,20.04,20.04,50000.0,14.7125,14.7125,14.7125,14.7125,50000.0
2013-09-06 12:35:00,20.04,20.04,20.03,20.03,99200.0,14.7125,14.7125,14.7051,14.7051,99200.0
2013-09-06 12:40:00,20.03,20.04,20.03,20.04,180800.0,14.7051,14.7125,14.7051,14.7125,180800.0
2013-09-06 12:45:00,20.04,20.04,20.04,20.04,29200.0,14.7125,14.7125,14.7125,14.7125,29200.0
2013-09-06 12:50:00,20.04,20.04,20.03,20.03,34400.0,14.7125,14.7125,14.7051,14.7051,34400.0
2013-09-06 12:55:00,20.04,20.04,20.03,20.03,38800.0,14.7125,14.7125,14.7051,14.7051,38800.0
2013-09-06 13:00:00,20.03,20.05,20.03,20.05,41200.0,14.7051,14.7198,14.7051,14.7198,41200.0
2013-09-06 13:05:00,20.05,20.05,20.04,20.04,90000.0,14.7198,14.7198,14.7125,14.7125,90000.0
2013-09-06 13:10:00,20.04,20.05,20.04,20.04,108800.0,14.7125,14.7198,14.7125,14.7125,108800.0
2013-09-06 13:15:00,20.04,20.05,20.04,20.05,122400.0,14.7125,14.7198,14.7125,14.7198,122400.0
2013-09-06 13:20:00,20.05,20.05,20.04,20.05,74400.0,14.7198,14.7198,14.7125,14.7198,74400.0
2013-09-06 13:25:00,20.04,20.05,20.04,20.04,54400.0,14.7125,14.7198,14.7125,14.7125,54400.0
2013-09-06 13:30:00,20.04,20.05,20.04,20.05,76800.0,14.7125,14.7198,14.7125,14.7198,76800.0
2013-09-06 13:35:00,20.05,20.05,20.04,20.04,70000.0,14.7198,14.7198,14.7125,14.7125,70000.0
2013-09-06 13:40:00,20.04,20.05,20.04,20.04,38800.0,14.7125,14.7198,14.7125,14.7125,38800.0
2013-09-06 13:45:00,20.04,20.06,20.04,20.05,97600.0,14.7125,14.7272,14.7125,14.7198,97600.0
2013-09-06 13:50:00,20.05,20.05,20.04,20.04,134800.0,14.7198,14.7198,14.7125,14.7125,134800.0
2013-09-06 13:55:00,20.03,20.05,20.03,20.04,56800.0,14.7051,14.7198,14.7051,14.7125,56800.0
2013-09-06 14:00:00,20.05,20.05,20.04,20.04,75600.0,14.7198,14.7198,14.7125,14.7125,75600.0
2013-09-06 14:05:00,20.04,20.04,20.04,20.04,89600.0,14.7125,14.7125,14.7125,14.7125,89600.0
2013-09-06 14:10:00,20.04,20.04,20.03,20.03,49600.0,14.7125,14.7125,14.7051,14.7051,49600.0
2013-09-06 14:15:00,20.03,20.03,20.02,20.03,72000.0,14.7051,14.7051,14.6978,14.7051,72000.0
2013-09-06 14:20:00,20.03,20.03,20.03,20.03,38400.0,14.7051,14.7051,14.7051,14.7051,38400.0
2013-09-06 14:25:00,20.03,20.04,20.03,20.03,49600.0,14.7051,14.7125,14.7051,14.7051,49600.0
2013-09-06 14:30:00,20.03,20.04,20.03,20.03,86000.0,14.7051,14.7125,14.7051,14.7051,86000.0
2013-09-06 14:35:00,20.03,20.04,20.03,20.03,53200.0,14.7051,14.7125,14.7051,14.7051,53200.0
2013-09-06 14:40:00,20.04,20.04,20.03,20.03,49200.0,14.7125,14.7125,14.7051,14.7051,49200.0
2013-09-06 14:45:00,20.03,20.03,20.03,20.03,111600.0,14.7051,14.7051,14.7051,14.7051,111600.0
2013-09-06 14:50:00,20.03,20.04,20.03,20.03,96000.0,14.7051,14.7125,14.7051,14.7051,96000.0
2013-09-06 14:55:00,20.03,20.03,20.01,20.02,211600.0,14.7051,14.7051,14.6905,14.6978,211600.0
2013-09-06 15:00:00,20.03,20.03,20.02,20.03,127200.0,14.7051,14.7051,14.6978,14.7051,127200.0
2013-09-06 15:05:00,20.03,20.04,20.0,20.01,254000.0,14.7051,14.7125,14.6831,14.6905,254000.0
2013-09-06 15:10:00,20.01,20.01,19.99,20.0,288000.0,14.6905,14.6905,14.6758,14.6831,288000.0
2013-09-06 15:15:00,20.0,20.01,20.0,20.0,132400.0,14.6831,14.6905,14.6831,14.6831,132400.0
2013-09-06 15:20:00,20.0,20.02,20.0,20.0,111600.0,14.6831,14.6978,14.6831,14.6831,111600.0
2013-09-06 15:25:00,20.0,20.03,20.0,20.02,108400.0,14.6831,14.7051,14.6831,14.6978,108400.0
2013-09-06 15:30:00,20.02,20.02,20.01,20.02,132400.0,14.6978,14.6978,14.6905,14.6978,132400.0
2013-09-06 15:35:00,20.01,20.02,20.0,20.02,196000.0,14.6905,14.6978,14.6831,14.6978,196000.0
2013-09-06 15:40:00,20.02,20.02,20.0,20.0,178800.0,14.6978,14.6978,14.6831,14.6831,178800.0
2013-09-06 15:45:00,20.0,20.0,19.99,20.0,300800.0,14.6831,14.6831,14.6758,14.6831,300800.0
2013-09-06 15:50:00,19.99,20.0,19.99,20.0,244800.0,14.6758,14.6831,14.6758,14.6831,244800.0
2013-09-06 15:55:00,20.0,20.02,19.99,20.0,971200.0,14.6831,14.6978,14.6758,14.6831,971200.0
2013-09-09 09:30:00,20.03,20.08,20.02,20.04,107600.0,14.7051,14.7419,14.6978,14.7125,107600.0
2013-09-09 09:35:00,20.02,20.03,19.97,19.98,60000.0,14.6978,14.7051,14.6611,14.6684,60000.0
2013-09-09 09:40:00,19.98,20.03,19.96,20.02,150400.0,14.6684,14.7051,14.6538,14.6978,150400.0
2013-09-09 09:45:00,20.02,20.05,20.0,20.0,258000.0,14.6978,14.7198,14.6831,14.6831,258000.0
2013-09-09 09:50:00,20.0,20.02,19.99,20.0,100400.0,14.6831,14.6978,14.6758,14.6831,100400.0
2013-09-09 09:55:00,20.02,20.02,19.97,19.98,164000.0,14.6978,14.6978,14.6611,14.6684,164000.0
2013-09-09 10:00:00,19.98,20.02,19.98,20.02,147200.0,14.6684,14.6978,14.6684,14.6978,147200.0
2013-09-09 10:05:00,20.02,20.06,20.02,20.05,153600.0,14.6978,14.7272,14.6978,14.7198,153600.0
2013-09-09 10:10:00,20.05,20.06,20.03,20.03,104000.0,14.7198,14.7272,14.7051,14.7051,104000.0
2013-09-09 10:15:00,20.03,20.04,20.01,20.01,76400.0,14.7051,14.7125,14.6905,14.6905,76400.0
2013-09-09 10:20:00,20.01,20.03,20.01,20.03,17200.0,14.6905,14.7051,14.6905,14.7051,17200.0
2013-09-09 10:25:00,20.03,20.03,20.0,20.01,66000.0,14.7051,14.7051,14.6831,14.6905,66000.0
2013-09-09 10:30:00,20.01,20.03,20.01,20.03,84800.0,14.6905,14.7051,14.6905,14.7051,84800.0
2013-09-09 10:35:00,20.03,20.03,20.0,20.01,26400.0,14.7051,14.7051,14.6831,14.6905,26400.0
2013-09-09 10:40:00,20.02,20.02,20.0,20.01,57200.0,14.6978,14.6978,14.6831,14.6905,57200.0
2013-09-09 10:45:00,20.01,20.02,20.0,20.0,82000.0,14.6905,14.6978,14.6831,14.6831,82000.0
2013-09-09 10:50:00,20.0,20.01,19.99,20.0,38400.0,14.6831,14.6905,14.6758,14.6831,38400.0
2013-09-09 10:55:00,20.01,20.03,20.01,20.02,31600.0,14.6905,14.7051,14.6905,14.6978,31600.0
2013-09-09 11:00:00,20.02,20.03,20.0,20.01,32400.0,14.6978,14.7051,14.6831,14.6905,32400.0
2013-09-09 11:05:00,20.01,20.03,20.01,20.03,61600.0,14.6905,14.7051,14.6905,14.7051,61600.0
2013-09-09 11:10:00,20.03,20.03,20.01,20.01,31600.0,14.7051,14.7051,14.6905,14.6905,31600.0
2013-09-09 11:15:00,20.01,20.02,20.01,20.02,36000.0,14.6905,14.6978,14.6905,14.6978,36000.0
2013-09-09 11:20:00,20.02,20.02,20.01,20.01,37600.0,14.6978,14.6978,14.6905,14.6905,37600.0
2013-09-09 11:25:00,20.01,20.03,20.01,20.03,42400.0,14.6905,14.7051,14.6905,14.7051,42400.0
2013-09-09 11:30:00,20.02,20.03,20.02,20.03,29600.0,14.6978,14.7051,14.6978,14.7051,29600.0
2013-09-09 11:35:00,20.02,20.04,20.02,20.04,40800.0,14.6978,14.7125,14.6978,14.7125,40800.0
2013-09-09 11:40:00,20.04,20.04,20.02,20.02,60800.0,14.7125,14.7125,14.6978,14.6978,60800.0
2013-09-09 11:45:00,20.02,20.03,20.01,20.01,35200.0,14.6978,14.7051,14.6905,14.6905,35200.0
2013-09-09 11:50:00,20.01,20.01,20.0,20.0,23600.0,14.6905,14.6905,14.6831,14.6831,23600.0
2013-09-09 11:55:00,20.0,20.0,20.0,20.0,48800.0,14.6831,14.6831,14.6831,14.6831,48800.0
2013-09-09 12:00:00,20.0,20.0,20.0,20.0,70400.0,14.6831,14.6831,14.6831,14.6831,70400.0
2013-09-09 12:05:00,20.0,20.0,20.0,20.0,44800.0,14.6831,14.6831,14.6831,14.6831,44800.0
2013-09-09 12:10:00,20.0,20.0,20.0,20.0,152800.0,14.6831,14.6831,14.6831,14.6831,152800.0
2013-09-09 12:15:00,20.0,20.0,20.0,20.0,86000.0,14.6831,14.6831,14.6831,14.6831,86000.0
2013-09-09 12:20:00,20.0,20.0,20.0,20.0,37200.0,14.6831,14.6831,14.6831,14.6831,37200.0
2013-09-09 12:25:00,20.0,20.0,20.0,20.0,63600.0,14.6831,14.6831,14.6831,14.6831,63600.0
2013-09-09 12:30:00,20.0,20.0,20.0,20.0,48000.0,14.6831,14.6831,14.6831,14.6831,48000.0
2013-09-09 12:35:00,20.0,20.0,19.99,19.99,45200.0,14.6831,14.6831,14.6758,14.6758,45200.0
2013-09-09 12:40:00,19.99,20.0,19.99,20.0,95200.0,14.6758,14.6831,14.6758,14.6831,95200.0
2013-09-09 12:45:00,20.0,20.0,19.99,19.99,58400.0,14.6831,14.6831,14.6758,14.6758,58400.0
2013-09-09 12:50:00,20.0,20.0,20.0,20.0,56400.0,14.6831,14.6831,14.6831,14.6831,56400.0
2013-09-09 12:55:00,20.0,20.0,19.99,20.0,94800.0,14.6831,14.6831,14.6758,14.6831,94800.0
2013-09-09 13:00:00,20.0,20.0,19.99,20.0,57200.0,14.6831,14.6831,14.6758,14.6831,57200.0
2013-09-09 13:05:00,20.0,20.0,20.0,20.0,38400.0,14.6831,14.6831,14.6831,14.6831,38400.0
2013-09-09 13:10:00,20.0,20.0,20.0,20.0,24800.0,14.6831,14.6831,14.6831,14.6831,24800.0
2013-09-09 13:15:00,20.0,20.0,19.99,20.0,156800.0,14.6831,14.6831,14.6758,14.6831,156800.0
2013-09-09 13:20:00,20.0,20.0,19.99,19.99,40000.0,14.6831,14.6831,14.6758,14.6758,40000.0
2013-09-09 13:25:00,19.99,20.0,19.99,20.0,114400.0,14.6758,14.6831,14.6758,14.6831,114400.0
2013-09-09 13:30:00,20.0,20.0,20.0,20.0,72400.0,14.6831,14.6831,14.6831,14.6831,72400.0
2013-09-09 13:35:00,20.0,20.0,19.99,19.99,36800.0,14.6831,14.6831,14.6758,14.6758,36800.0
2013-09-09 13:40:00,20.0,20.0,19.99,20.0,30800.0,14.6831,14.6831,14.6758,14.6831,30800.0
2013-09-09 13:45:00,20.0,20.0,20.0,20.0,70800.0,14.6831,14.6831,14.6831,14.6831,70800.0
2013-09-09 13:50:00,20.0,20.0,20.0,20.0,52000.0,14.6831,14.6831,14.6831,14.6831,52000.0
2013-09-09 13:55:00,20.0,20.0,20.0,20.0,46400.0,14.6831,14.6831,14.6831,14.6831,46400.0
2013-09-09 14:00:00,20.0,20.01,20.0,20.01,89200.0,14.6831,14.6905,14.6831,14.6905,89200.0
2013-09-09 14:05:00,20.01,20.01,20.0,20.0,76400.0,14.6905,14.6905,14.6831,14.6831,76400.0
2013-09-09 14:10:00,20.0,20.02,20.0,20.01,76800.0,14.6831,14.6978,14.6831,14.6905,76800.0
2013-09-09 14:15:00,20.01,20.04,20.01,20.04,165600.0,14.6905,14.7125,14.6905,14.7125,165600.0
2013-09-09 14:20:00,20.04,20.05,20.04,20.05,46800.0,14.7125,14.7198,14.7125,14.7198,46800.0
2013-09-09 14:25:00,20.05,20.05,20.04,20.04,31200.0,14.7198,14.7198,14.7125,14.7125,31200.0
2013-09-09 14:30:00,20.04,20.04,20.03,20.04,38400.0,14.7125,14.7125,14.7051,14.7125,38400.0
2013-09-09 14:35:00,20.04,20.04,20.02,20.02,64800.0,14.7125,14.7125,14.6978,14.6978,64800.0
2013-09-09 14:40:00,20.02,20.03,20.02,20.03,43200.0,14.6978,14.7051,14.6978,14.7051,43200.0
2013-09-09 14:45:00,20.03,20.03,20.02,20.02,52000.0,14.7051,14.7051,14.6978,14.6978,52000.0
2013-09-09 14:50:00,20.02,20.04,20.02,20.03,94800.0,14.6978,14.7125,14.6978,14.7051,94800.0
2013-09-09 14:55:00,20.03,20.03,20.02,20.02,44800.0,14.7051,14.7051,14.6978,14.6978,44800.0
2013-09-09 15:00:00,20.02,20.04,20.02,20.03,42400.0,14.6978,14.7125,14.6978,14.7051,42400.0
2013-09-09 15:05:00,20.03,20.04,20.03,20.04,66000.0,14.7051,14.7125,14.7051,14.7125,66000.0
2013-09-09 15:10:00,20.04,20.05,20.04,20.04,64400.0,14.7125,14.7198,14.7125,14.7125,64400.0
2013-09-09 15:15:00,20.04,20.07,20.04,20.07,120000.0,14.7125,14.7345,14.7125,14.7345,120000.0
2013-09-09 15:20:00,20.07,20.07,20.04,20.04,53200.0,14.7345,14.7345,14.7125,14.7125,53200.0
2013-09-09 15:25:00,20.04,20.04,20.03,20.04,76000.0,14.7125,14.7125,14.7051,14.7125,76000.0
2013-09-09 15:30:00,20.03,20.05,20.03,20.04,78400.0,14.7051,14.7198,14.7051,14.7125,78400.0
2013-09-09 15:35:00,20.04,20.05,20.03,20.03,85200.0,14.7125,14.7198,14.7051,14.7051,85200.0
2013-09-09 15:40:00,20.03,20.03,20.02,20.03,102800.0,14.7051,14.7051,14.6978,14.7051,102800.0
2013-09-09 15:45:00,20.03,20.05,20.03,20.04,128400.0,14.7051,14.7198,14.7051,14.7125,128400.0
2013-09-09 15:50:00,20.04,20.06,20.04,20.06,190000.0,14.7125,14.7272,14.7125,14.7272,190000.0
2013-09-09 15:55:00,20.05,20.07,20.04,20.06,238800.0,14.7198,14.7345,14.7125,14.7272,238800.0
2013-09-10 09:30:00,20.14,20.17,20.11,20.16,102800.0,14.7859,14.8079,14.7639,14.8006,102800.0
2013-09-10 09:35:00,20.15,20.16,20.08,20.15,62800.0,14.7932,14.8006,14.7419,14.7932,62800.0
2013-09-10 09:40:00,20.15,20.16,20.1,20.12,46000.0,14.7932,14.8006,14.7565,14.7712,46000.0
2013-09-10 09:45:00,20.11,20.12,20.08,20.12,74400.0,14.7639,14.7712,14.7419,14.7712,74400.0
2013-09-10 09:50:00,20.13,20.15,20.11,20.13,78800.0,14.7786,14.7932,14.7639,14.7786,78800.0
2013-09-10 09:55:00,20.13,20.13,20.11,20.12,135600.0,14.7786,14.7786,14.7639,14.7712,135600.0
2013-09-10 10:00:00,20.13,20.13,20.09,20.1,95600.0,14.7786,14.7786,14.7492,14.7565,95600.0
2013-09-10 10:05:00,20.1,20.12,20.09,20.09,95200.0,14.7565,14.7712,14.7492,14.7492,95200.0
2013-09-10 10:10:00,20.09,20.15,20.09,20.14,58800.0,14.7492,14.7932,14.7492,14.7859,58800.0
2013-09-10 10:15:00,20.13,20.13,20.11,20.13,69600.0,14.7786,14.7786,14.7639,14.7786,69600.0
2013-09-10 10:20:00,20.13,20.14,20.11,20.13,91200.0,14.7786,14.7859,14.7639,14.7786,91200.0
2013-09-10 10:25:00,20.13,20.14,20.11,20.11,62800.0,14.7786,14.7859,14.7639,14.7639,62800.0
2013-09-10 10:30:00,20.11,20.14,20.1,20.11,86800.0,14.7639,14.7859,14.7565,14.7639,86800.0
2013-09-10 10:35:00,20.11,20.11,20.07,20.08,56800.0,14.7639,14.7639,14.7345,14.7419,56800.0
2013-09-10 10:40:00,20.08,20.08,20.05,20.07,50000.0,14.7419,14.7419,14.7198,14.7345,50000.0
2013-09-10 10:45:00,20.07,20.08,20.06,20.07,22800.0,14.7345,14.7419,14.7272,14.7345,22800.0
2013-09-10 10:50:00,20.06,20.07,20.06,20.07,37200.0,14.7272,14.7345,14.7272,14.7345,37200.0
2013-09-10 10:55:00,20.06,20.07,20.06,20.07,40800.0,14.7272,14.7345,14.7272,14.7345,40800.0
2013-09-10 11:00:00,20.07,20.08,20.06,20.06,28400.0,14.7345,14.7419,14.7272,14.7272,28400.0
2013-09-10 11:05:00,20.06,20.07,20.05,20.07,20000.0,14.7272,14.7345,14.7198,14.7345,20000.0
2013-09-10 11:10:00,20.06,20.06,20.04,20.05,39200.0,14.7272,14.7272,14.7125,14.7198,39200.0
2013-09-10 11:15:00,20.05,20.05,20.04,20.05,36800.0,14.7198,14.7198,14.7125,14.7198,36800.0
2013-09-10 11:20:00,20.05,20.07,20.04,20.06,26800.0,14.7198,14.7345,14.7125,14.7272,26800.0
2013-09-10 11:25:00,20.06,20.07,20.05,20.06,40000.0,14.7272,14.7345,14.7198,14.7272,40000.0
2013-09-10 11:30:00,20.05,20.1,20.05,20.1,46800.0,14.7198,14.7565,14.7198,14.7565,46800.0
2013-09-10 11:35:00,20.1,20.1,20.08,20.08,16800.0,14.7565,14.7565,14.7419,14.7419,16800.0
2013-09-10 11:40:00,20.07,20.07,20.05,20.05,20000.0,14.7345,14.7345,14.7198,14.7198,20000.0
2013-09-10 11:45:00,20.05,20.06,20.04,20.06,33600.0,14.7198,14.7272,14.7125,14.7272,33600.0
2013-09-10 11:50:00,20.05,20.07,20.05,20.06,20800.0,14.7198,14.7345,14.7198,14.7272,20800.0
2013-09-10 11:55:00,20.07,20.09,20.07,20.08,29200.0,14.7345,14.7492,14.7345,14.7419,29200.0
2013-09-10 12:00:00,20.08,20.11,20.08,20.11,39600.0,14.7419,14.7639,14.7419,14.7639,39600.0
2013-09-10 12:05:00,20.11,20.11,20.09,20.11,102400.0,14.7639,14.7639,14.7492,14.7639,102400.0
2013-09-10 12:10:00,20.11,20.13,20.11,20.13,25200.0,14.7639,14.7786,14.7639,14.7786,25200.0
2013-09-10 12:15:00,20.12,20.15,20.12,20.15,19200.0,14.7712,14.7932,14.7712,14.7932,19200.0
2013-09-10 12:20:00,20.15,20.16,20.15,20.16,43200.0,14.7932,14.8006,14.7932,14.8006,43200.0
2013-09-10 12:25:00,20.16,20.16,20.15,20.15,21200.0,14.8006,14.8006,14.7932,14.7932,21200.0
2013-09-10 12:30:00,20.16,20.16,20.11,20.14,102000.0,14.8006,14.8006,14.7639,14.7859,102000.0
2013-09-10 12:35:00,20.14,20.15,20.14,20.14,32800.0,14.7859,14.7932,14.7859,14.7859,32800.0
2013-09-10 12:40:00,20.14,20.15,20.11,20.12,49600.0,14.7859,14.7932,14.7639,14.7712,49600.0
2013-09-10 12:45:00,20.12,20.13,20.1,20.11,67200.0,14.7712,14.7786,14.7565,14.7639,67200.0
2013-09-10 12:50:00,20.11,20.11,20.1,20.1,24400.0,14.7639,14.7639,14.7565,14.7565,24400.0
2013-09-10 12:55:00,20.1,20.14,20.1,20.13,22800.0,14.7565,14.7859,14.7565,14.7786,22800.0
2013-09-10 13:00:00,20.14,20.14,20.13,20.14,18800.0,14.7859,14.7859,14.7786,14.7859,18800.0
2013-09-10 13:05:00,20.14,20.14,20.13,20.14,21200.0,14.7859,14.7859,14.7786,14.7859,21200.0
2013-09-10 13:10:00,20.13,20.15,20.13,20.15,41600.0,14.7786,14.7932,14.7786,14.7932,41600.0
2013-09-10 13:15:00,20.15,20.15,20.14,20.14,73600.0,14.7932,14.7932,14.7859,14.7859,73600.0
2013-09-10 13:20:00,20.14,20.15,20.14,20.15,49200.0,14.7859,14.7932,14.7859,14.7932,49200.0
2013-09-10 13:25:00,20.14,20.15,20.13,20.15,39600.0,14.7859,14.7932,14.7786,14.7932,39600.0
2013-09-10 13:30:00,20.14,20.14,20.13,20.14,17600.0,14.7859,14.7859,14.7786,14.7859,17600.0
2013-09-10 13:35:00,20.14,20.14,20.12,20.12,16400.0,14.7859,14.7859,14.7712,14.7712,16400.0
2013-09-10 13:40:00,20.12,20.13,20.11,20.11,20800.0,14.7712,14.7786,14.7639,14.7639,20800.0
2013-09-10 13:45:00,20.11,20.11,20.11,20.11,12000.0,14.7639,14.7639,14.7639,14.7639,12000.0
2013-09-10 13:50:00,20.11,20.12,20.1,20.1,23600.0,14.7639,14.7712,14.7565,14.7565,23600.0
2013-09-10 13:55:00,20.1,20.11,20.1,20.1,10800.0,14.7565,14.7639,14.7565,14.7565,10800.0
2013-09-10 14:00:00,20.11,20.11,20.11,20.11,11200.0,14.7639,14.7639,14.7639,14.7639,11200.0
2013-09-10 14:05:00,20.11,20.13,20.11,20.12,19200.0,14.7639,14.7786,14.7639,14.7712,19200.0
2013-09-10 14:10:00,20.13,20.13,20.12,20.13,18800.0,14.7786,14.7786,14.7712,14.7786,18800.0
2013-09-10 14:15:00,20.13,20.14,20.13,20.13,45200.0,14.7786,14.7859,14.7786,14.7786,45200.0
2013-09-10 14:20:00,20.13,20.16,20.13,20.15,54400.0,14.7786,14.8006,14.7786,14.7932,54400.0
2013-09-10 14:25:00,20.15,20.15,20.14,20.14,48400.0,14.7932,14.7932,14.7859,14.7859,48400.0
2013-09-10 14:30:00,20.15,20.15,20.13,20.15,38000.0,14.7932,14.7932,14.7786,14.7932,38000.0
2013-09-10 14:35:00,20.15,20.16,20.15,20.15,20800.0,14.7932,14.8006,14.7932,14.7932,20800.0
2013-09-10 14:40:00,20.15,20.15,20.14,20.14,12400.0,14.7932,14.7932,14.7859,14.7859,12400.0
2013-09-10 14:45:00,20.14,20.15,20.13,20.14,28400.0,14.7859,14.7932,14.7786,14.7859,28400.0
2013-09-10 14:50:00,20.14,20.14,20.13,20.14,31200.0,14.7859,14.7859,14.7786,14.7859,31200.0
2013-09-10 14:55:00,20.14,20.15,20.14,20.14,46800.0,14.7859,14.7932,14.7859,14.7859,46800.0
2013-09-10 15:00:00,20.14,20.15,20.13,20.14,50000.0,14.7859,14.7932,14.7786,14.7859,50000.0
2013-09-10 15:05:00,20.14,20.14,20.13,20.14,72400.0,14.7859,14.7859,14.7786,14.7859,72400.0
2013-09-10 15:10:00,20.14,20.14,20.13,20.13,41200.0,14.7859,14.7859,14.7786,14.7786,41200.0
2013-09-10 15:15:00,20.13,20.15,20.13,20.13,92400.0,14.7786,14.7932,14.7786,14.7786,92400.0
2013-09-10 15:20:00,20.13,20.14,20.13,20.13,52400.0,14.7786,14.7859,14.7786,14.7786,52400.0
2013-09-10 15:25:00,20.13,20.14,20.13,20.13,69600.0,14.7786,14.7859,14.7786,14.7786,69600.0
2013-09-10 15:30:00,20.13,20.14,20.13,20.13,54400.0,14.7786,14.7859,14.7786,14.7786,54400.0
2013-09-10 15:35:00,20.13,20.13,20.12,20.13,32000.0,14.7786,14.7786,14.7712,14.7786,32000.0
2013-09-10 15:40:00,20.13,20.13,20.12,20.12,70800.0,14.7786,14.7786,14.7712,14.7712,70800.0
2013-09-10 15:45:00,20.12,20.14,20.11,20.13,178800.0,14.7712,14.7859,14.7639,14.7786,178800.0
2013-09-10 15:50:00,20.13,20.14,20.13,20.13,180400.0,14.7786,14.7859,14.7786,14.7786,180400.0
2013-09-10 15:55:00,20.13,20.16,20.13,20.15,586400.0,14.7786,14.8006,14.7786,14.7932,586400.0
2013-09-11 09:30:00,20.14,20.14,19.71,19.8,861200.0,14.7859,14.7859,14.4702,14.5363,861200.0
2013-09-11 09:35:00,19.8,19.97,19.8,19.94,645200.0,14.5363,14.6611,14.5363,14.6391,645200.0
2013-09-11 09:40:00,19.95,20.01,19.95,20.0,304800.0,14.6464,14.6905,14.6464,14.6831,304800.0
2013-09-11 09:45:00,20.0,20.0,19.88,19.89,381600.0,14.6831,14.6831,14.595,14.6024,381600.0
2013-09-11 09:50:00,19.9,19.9,19.82,19.84,190800.0,14.6097,14.6097,14.551,14.5657,190800.0
2013-09-11 09:55:00,19.84,19.96,19.83,19.95,106800.0,14.5657,14.6538,14.5583,14.6464,106800.0
2013-09-11 10:00:00,19.94,19.94,19.86,19.86,205200.0,14.6391,14.6391,14.5803,14.5803,205200.0
2013-09-11 10:05:00,19.86,19.88,19.84,19.88,94400.0,14.5803,14.595,14.5657,14.595,94400.0
2013-09-11 10:10:00,19.88,19.88,19.85,19.87,170400.0,14.595,14.595,14.573,14.5877,170400.0
2013-09-11 10:15:00,19.87,19.88,19.84,19.85,452800.0,14.5877,14.595,14.5657,14.573,452800.0
2013-09-11 10:20:00,19.85,19.86,19.84,19.86,120400.0,14.573,14.5803,14.5657,14.5803,120400.0
2013-09-11 10:25:00,19.86,19.87,19.83,19.84,176800.0,14.5803,14.5877,14.5583,14.5657,176800.0
2013-09-11 10:30:00,19.84,19.84,19.82,19.84,140400.0,14.5657,14.5657,14.551,14.5657,140400.0
2013-09-11 10:35:00,19.84,19.84,19.82,19.82,139600.0,14.5657,14.5657,14.551,14.551,139600.0
2013-09-11 10:40:00,19.82,19.84,19.81,19.82,134000.0,14.551,14.5657,14.5436,14.551,134000.0
2013-09-11 10:45:00,19.82,19.83,19.8,19.81,73600.0,14.551,14.5583,14.5363,14.5436,73600.0
2013-09-11 10:50:00,19.81,19.81,19.8,19.8,82000.0,14.5436,14.5436,14.5363,14.5363,82000.0
2013-09-11 10:55:00,19.8,19.82,19.79,19.81,140000.0,14.5363,14.551,14.5289,14.5436,140000.0
2013-09-11 11:00:00,19.82,19.82,19.81,19.81,134000.0,14.551,14.551,14.5436,14.5436,134000.0
2013-09-11 11:05:00,19.81,19.82,19.8,19.81,149200.0,14.5436,14.551,14.5363,14.5436,149200.0
2013-09-11 11:10:00,19.81,19.82,19.81,19.82,144400.0,14.5436,14.551,14.5436,14.551,144400.0
2013-09-11 11:15:00,19.82,19.83,19.81,19.82,132400.0,14.551,14.5583,14.5436,14.551,132400.0
2013-09-11 11:20:00,19.82,19.83,19.82,19.82,101200.0,14.551,14.5583,14.551,14.551,101200.0
2013-09-11 11:25:00,19.83,19.84,19.82,19.83,207600.0,14.5583,14.5657,14.551,14.5583,207600.0
2013-09-11 11:30:00,19.83,19.83,19.8,19.82,171600.0,14.5583,14.5583,14.5363,14.551,171600.0
2013-09-11 11:35:00,19.82,19.83,19.81,19.81,158800.0,14.551,14.5583,14.5436,14.5436,158800.0
2013-09-11 11:40:00,19.82,19.82,19.81,19.82,58000.0,14.551,14.551,14.5436,14.551,58000.0
2013-09-11 11:45:00,19.82,19.82,19.81,19.81,95200.0,14.551,14.551,14.5436,14.5436,95200.0
2013-09-11 11:50:00,19.81,19.81,19.81,19.81,165200.0,14.5436,14.5436,14.5436,14.5436,165200.0
2013-09-11 11:55:00,19.81,19.82,19.81,19.81,80800.0,14.5436,14.551,14.5436,14.5436,80800.0
2013-09-11 12:00:00,19.81,19.81,19.81,19.81,88800.0,14.5436,14.5436,14.5436,14.5436,88800.0
2013-09-11 12:05:00,19.81,19.81,19.81,19.81,127600.0,14.5436,14.5436,14.5436,14.5436,127600.0
2013-09-11 12:10:00,19.81,19.82,19.81,19.81,133600.0,14.5436,14.551,14.5436,14.5436,133600.0
2013-09-11 12:15:00,19.81,19.81,19.81,19.81,59200.0,14.5436,14.5436,14.5436,14.5436,59200.0
2013-09-11 12:20:00,19.81,19.82,19.81,19.81,64400.0,14.5436,14.551,14.5436,14.5436,64400.0
2013-09-11 12:25:00,19.81,19.82,19.81,19.82,64400.0,14.5436,14.551,14.5436,14.551,64400.0
2013-09-11 12:30:00,19.82,19.82,19.8,19.8,114400.0,14.551,14.551,14.5363,14.5363,114400.0
2013-09-11 12:35:00,19.8,19.8,19.79,19.8,46400.0,14.5363,14.5363,14.5289,14.5363,46400.0
2013-09-11 12:40:00,19.8,19.81,19.8,19.81,138400.0,14.5363,14.5436,14.5363,14.5436,138400.0
2013-09-11 12:45:00,19.81,19.82,19.81,19.82,57200.0,14.5436,14.551,14.5436,14.551,57200.0
2013-09-11 12:50:00,19.82,19.83,19.81,19.83,30800.0,14.551,14.5583,14.5436,14.5583,30800.0
2013-09-11 12:55:00,19.83,19.84,19.82,19.83,125200.0,14.5583,14.5657,14.551,14.5583,125200.0
2013-09-11 13:00:00,19.83,19.84,19.82,19.83,166800.0,14.5583,14.5657,14.551,14.5583,166800.0
2013-09-11 13:05:00,19.83,19.83,19.81,19.81,69200.0,14.5583,14.5583,14.5436,14.5436,69200.0
2013-09-11 13:10:00,19.81,19.82,19.79,19.8,138800.0,14.5436,14.551,14.5289,14.5363,138800.0
2013-09-11 13:15:00,19.8,19.81,19.8,19.8,68400.0,14.5363,14.5436,14.5363,14.5363,68400.0
2013-09-11 13:20:00,19.8,19.8,19.78,19.8,253200.0,14.5363,14.5363,14.5216,14.5363,253200.0
2013-09-11 13:25:00,19.8,19.81,19.8,19.81,68800.0,14.5363,14.5436,14.5363,14.5436,68800.0
2013-09-11 13:30:00,19.81,19.81,19.8,19.81,74000.0,14.5436,14.5436,14.5363,14.5436,74000.0
2013-09-11 13:35:00,19.81,19.83,19.8,19.82,64800.0,14.5436,14.5583,14.5363,14.551,64800.0
2013-09-11 13:40:00,19.82,19.84,19.82,19.84,54800.0,14.551,14.5657,14.551,14.5657,54800.0
2013-09-11 13:45:00,19.84,19.86,19.84,19.85,42800.0,14.5657,14.5803,14.5657,14.573,42800.0
2013-09-11 13:50:00,19.85,19.86,19.84,19.85,134400.0,14.573,14.5803,14.5657,14.573,134400.0
2013-09-11 13:55:00,19.86,19.86,19.85,19.86,80400.0,14.5803,14.5803,14.573,14.5803,80400.0
2013-09-11 14:00:00,19.86,19.87,19.85,19.87,178400.0,14.5803,14.5877,14.573,14.5877,178400.0
2013-09-11 14:05:00,19.87,19.88,19.86,19.88,85600.0,14.5877,14.595,14.5803,14.595,85600.0
2013-09-11 14:10:00,19.88,19.88,19.86,19.87,69600.0,14.595,14.595,14.5803,14.5877,69600.0
2013-09-11 14:15:00,19.87,19.88,19.86,19.87,77200.0,14.5877,14.595,14.5803,14.5877,77200.0
2013-09-11 14:20:00,19.88,19.88,19.86,19.87,113200.0,14.595,14.595,14.5803,14.5877,113200.0
2013-09-11 14:25:00,19.87,19.88,19.87,19.88,66000.0,14.5877,14.595,14.5877,14.595,66000.0
2013-09-11 14:30:00,19.88,19.88,19.87,19.88,21600.0,14.595,14.595,14.5877,14.595,21600.0
2013-09-11 14:35:00,19.88,19.89,19.85,19.86,126400.0,14.595,14.6024,14.573,14.5803,126400.0
2013-09-11 14:40:00,19.85,19.86,19.85,19.86,46400.0,14.573,14.5803,14.573,14.5803,46400.0
2013-09-11 14:45:00,19.86,19.86,19.84,19.85,89200.0,14.5803,14.5803,14.5657,14.573,89200.0
2013-09-11 14:50:00,19.85,19.86,19.85,19.85,46800.0,14.573,14.5803,14.573,14.573,46800.0
2013-09-11 14:55:00,19.85,19.86,19.83,19.84,110000.0,14.573,14.5803,14.5583,14.5657,110000.0
2013-09-11 15:00:00,19.84,19.86,19.84,19.86,90000.0,14.5657,14.5803,14.5657,14.5803,90000.0
2013-09-11 15:05:00,19.86,19.88,19.86,19.88,29200.0,14.5803,14.595,14.5803,14.595,29200.0
2013-09-11 15:10:00,19.88,19.89,19.87,19.89,89600.0,14.595,14.6024,14.5877,14.6024,89600.0
2013-09-11 15:15:00,19.89,19.89,19.87,19.87,153600.0,14.6024,14.6024,14.5877,14.5877,153600.0
2013-09-11 15:20:00,19.88,19.89,19.86,19.86,143200.0,14.595,14.6024,14.5803,14.5803,143200.0
2013-09-11 15:25:00,19.86,19.88,19.86,19.87,47600.0,14.5803,14.595,14.5803,14.5877,47600.0
2013-09-11 15:30:00,19.87,19.87,19.85,19.86,106400.0,14.5877,14.5877,14.573,14.5803,106400.0
2013-09-11 15:35:00,19.87,19.88,19.86,19.88,189600.0,14.5877,14.595,14.5803,14.595,189600.0
2013-09-11 15:40:00,19.88,19.89,19.87,19.88,127200.0,14.595,14.6024,14.5877,14.595,127200.0
2013-09-11 15:45:00,19.88,19.88,19.86,19.86,177600.0,14.595,14.595,14.5803,14.5803,177600.0
2013-09-11 15:50:00,19.86,19.86,19.84,19.85,370400.0,14.5803,14.5803,14.5657,14.573,370400.0
2013-09-11 15:55:00,19.85,19.91,19.85,19.9,893600.0,14.573,14.617,14.573,14.6097,893600.0
2013-09-12 09:30:00,19.95,20.0,19.94,19.94,231600.0,14.6464,14.6831,14.6391,14.6391,231600.0
2013-09-12 09:35:00,19.94,19.98,19.89,19.95,169600.0,14.6391,14.6684,14.6024,14.6464,169600.0
2013-09-12 09:40:00,19.95,20.0,19.94,19.94,107600.0,14.6464,14.6831,14.6391,14.6391,107600.0
2013-09-12 09:45:00,19.95,19.97,19.91,19.93,124400.0,14.6464,14.6611,14.617,14.6317,124400.0
2013-09-12 09:50:00,19.93,19.93,19.87,19.9,262000.0,14.6317,14.6317,14.5877,14.6097,262000.0
2013-09-12 09:55:00,19.9,19.9,19.84,19.85,72400.0,14.6097,14.6097,14.5657,14.573,72400.0
2013-09-12 10:00:00,19.85,19.9,19.85,19.87,90400.0,14.573,14.6097,14.573,14.5877,90400.0
2013-09-12 10:05:00,19.86,19.86,19.83,19.83,62400.0,14.5803,14.5803,14.5583,14.5583,62400.0
2013-09-12 10:10:00,19.83,19.85,19.83,19.85,218000.0,14.5583,14.573,14.5583,14.573,218000.0
2013-09-12 10:15:00,19.84,19.84,19.81,19.83,104000.0,14.5657,14.5657,14.5436,14.5583,104000.0
2013-09-12 10:20:00,19.82,19.83,19.82,19.82,114800.0,14.551,14.5583,14.551,14.551,114800.0
2013-09-12 10:25:00,19.82,19.83,19.82,19.83,88400.0,14.551,14.5583,14.551,14.5583,88400.0
2013-09-12 10:30:00,19.83,19.86,19.83,19.85,113200.0,14.5583,14.5803,14.5583,14.573,113200.0
2013-09-12 10:35:00,19.85,19.88,19.84,19.87,463600.0,14.573,14.595,14.5657,14.5877,463600.0
2013-09-12 10:40:00,19.86,19.86,19.84,19.84,38000.0,14.5803,14.5803,14.5657,14.5657,38000.0
2013-09-12 10:45:00,19.84,19.84,19.82,19.82,44800.0,14.5657,14.5657,14.551,14.551,44800.0
2013-09-12 10:50:00,19.82,19.83,19.81,19.81,46000.0,14.551,14.5583,14.5436,14.5436,46000.0
2013-09-12 10:55:00,19.81,19.83,19.81,19.83,49200.0,14.5436,14.5583,14.5436,14.5583,49200.0
2013-09-12 11:00:00,19.83,19.84,19.82,19.82,49200.0,14.5583,14.5657,14.551,14.551,49200.0
2013-09-12 11:05:00,19.82,19.83,19.81,19.81,50800.0,14.551,14.5583,14.5436,14.5436,50800.0
2013-09-12 11:10:00,19.81,19.82,19.8,19.82,46000.0,14.5436,14.551,14.5363,14.551,46000.0
2013-09-12 11:15:00,19.82,19.82,19.81,19.82,77600.0,14.551,14.551,14.5436,14.551,77600.0
2013-09-12 11:20:00,19.82,19.83,19.81,19.83,56800.0,14.551,14.5583,14.5436,14.5583,56800.0
2013-09-12 11:25:00,19.83,19.86,19.82,19.86,45600.0,14.5583,14.5803,14.551,14.5803,45600.0
2013-09-12 11:30:00,19.86,19.88,19.86,19.88,48400.0,14.5803,14.595,14.5803,14.595,48400.0
2013-09-12 11:35:00,19.88,19.88,19.86,19.86,84800.0,14.595,14.595,14.5803,14.5803,84800.0
2013-09-12 11:40:00,19.86,19.9,19.86,19.89,57600.0,14.5803,14.6097,14.5803,14.6024,57600.0
2013-09-12 11:45:00,19.89,19.89,19.86,19.86,60400.0,14.6024,14.6024,14.5803,14.5803,60400.0
2013-09-12 11:50:00,19.87,19.87,19.85,19.85,63600.0,14.5877,14.5877,14.573,14.573,63600.0
2013-09-12 11:55:00,19.85,19.85,19.82,19.82,67200.0,14.573,14.573,14.551,14.551,67200.0
2013-09-12 12:00:00,19.82,19.82,19.8,19.81,146800.0,14.551,14.551,14.5363,14.5436,146800.0
2013-09-12 12:05:00,19.81,19.82,19.8,19.81,145600.0,14.5436,14.551,14.5363,14.5436,145600.0
2013-09-12 12:10:00,19.82,19.82,19.8,19.8,71200.0,14.551,14.551,14.5363,14.5363,71200.0
2013-09-12 12:15:00,19.8,19.8,19.79,19.79,76400.0,14.5363,14.5363,14.5289,14.5289,76400.0
2013-09-12 12:20:00,19.79,19.79,19.77,19.77,210000.0,14.5289,14.5289,14.5143,14.5143,210000.0
2013-09-12 12:25:00,19.77,19.77,19.77,19.77,60800.0,14.5143,14.5143,14.5143,14.5143,60800.0
2013-09-12 12:30:00,19.77,19.77,19.76,19.77,119200.0,14.5143,14.5143,14.5069,14.5143,119200.0
2013-09-12 12:35:00,19.77,19.77,19.76,19.77,36400.0,14.5143,14.5143,14.5069,14.5143,36400.0
2013-09-12 12:40:00,19.77,19.77,19.76,19.76,71200.0,14.5143,14.5143,14.5069,14.5069,71200.0
2013-09-12 12:45:00,19.76,19.76,19.76,19.76,79600.0,14.5069,14.5069,14.5069,14.5069,79600.0
2013-09-12 12:50:00,19.76,19.76,19.75,19.76,75200.0,14.5069,14.5069,14.4996,14.5069,75200.0
2013-09-12 12:55:00,19.76,19.77,19.76,19.76,79200.0,14.5069,14.5143,14.5069,14.5069,79200.0
2013-09-12 13:00:00,19.76,19.77,19.74,19.74,108800.0,14.5069,14.5143,14.4922,14.4922,108800.0
2013-09-12 13:05:00,19.74,19.74,19.73,19.73,42000.0,14.4922,14.4922,14.4849,14.4849,42000.0
2013-09-12 13:10:00,19.73,19.75,19.73,19.75,48400.0,14.4849,14.4996,14.4849,14.4996,48400.0
2013-09-12 13:15:00,19.75,19.77,19.75,19.77,133200.0,14.4996,14.5143,14.4996,14.5143,133200.0
2013-09-12 13:20:00,19.76,19.79,19.76,19.79,338400.0,14.5069,14.5289,14.5069,14.5289,338400.0
2013-09-12 13:25:00,19.79,19.81,19.79,19.8,81600.0,14.5289,14.5436,14.5289,14.5363,81600.0
2013-09-12 13:30:00,19.8,19.8,19.79,19.79,44000.0,14.5363,14.5363,14.5289,14.5289,44000.0
2013-09-12 13:35:00,19.79,19.8,19.79,19.8,31600.0,14.5289,14.5363,14.5289,14.5363,31600.0
2013-09-12 13:40:00,19.8,19.8,19.8,19.8,43600.0,14.5363,14.5363,14.5363,14.5363,43600.0
2013-09-12 13:45:00,19.8,19.81,19.79,19.79,39600.0,14.5363,14.5436,14.5289,14.5289,39600.0
2013-09-12 13:50:00,19.79,19.8,19.79,19.8,44400.0,14.5289,14.5363,14.5289,14.5363,44400.0
2013-09-12 13:55:00,19.8,19.8,19.78,19.8,90000.0,14.5363,14.5363,14.5216,14.5363,90000.0
2013-09-12 14:00:00,19.8,19.81,19.8,19.81,65200.0,14.5363,14.5436,14.5363,14.5436,65200.0
2013-09-12 14:05:00,19.81,19.83,19.81,19.83,43200.0,14.5436,14.5583,14.5436,14.5583,43200.0
2013-09-12 14:10:00,19.83,19.83,19.82,19.82,47600.0,14.5583,14.5583,14.551,14.551,47600.0
2013-09-12 14:15:00,19.82,19.85,19.82,19.85,129200.0,14.551,14.573,14.551,14.573,129200.0
2013-09-12 14:20:00,19.84,19.85,19.84,19.84,32400.0,14.5657,14.573,14.5657,14.5657,32400.0
2013-09-12 14:25:00,19.84,19.85,19.83,19.84,55600.0,14.5657,14.573,14.5583,14.5657,55600.0
2013-09-12 14:30:00,19.85,19.86,19.84,19.85,79600.0,14.573,14.5803,14.5657,14.573,79600.0
2013-09-12 14:35:00,19.86,19.86,19.85,19.86,73600.0,14.5803,14.5803,14.573,14.5803,73600.0
2013-09-12 14:40:00,19.86,19.86,19.85,19.86,66800.0,14.5803,14.5803,14.573,14.5803,66800.0
2013-09-12 14:45:00,19.86,19.86,19.85,19.86,80400.0,14.5803,14.5803,14.573,14.5803,80400.0
2013-09-12 14:50:00,19.86,19.88,19.85,19.88,81200.0,14.5803,14.595,14.573,14.595,81200.0
2013-09-12 14:55:00,19.88,19.88,19.86,19.86,47200.0,14.595,14.595,14.5803,14.5803,47200.0
2013-09-12 15:00:00,19.86,19.86,19.85,19.86,54800.0,14.5803,14.5803,14.573,14.5803,54800.0
2013-09-12 15:05:00,19.86,19.86,19.85,19.85,92000.0,14.5803,14.5803,14.573,14.573,92000.0
2013-09-12 15:10:00,19.85,19.85,19.82,19.82,94400.0,14.573,14.573,14.551,14.551,94400.0
2013-09-12 15:15:00,19.82,19.82,19.79,19.8,84000.0,14.551,14.551,14.5289,14.5363,84000.0
2013-09-12 15:20:00,19.8,19.81,19.79,19.8,126400.0,14.5363,14.5436,14.5289,14.5363,126400.0
2013-09-12 15:25:00,19.8,19.82,19.8,19.82,103600.0,14.5363,14.551,14.5363,14.551,103600.0
2013-09-12 15:30:00,19.82,19.82,19.81,19.82,129600.0,14.551,14.551,14.5436,14.551,129600.0
2013-09-12 15:35:00,19.82,19.83,19.82,19.83,97200.0,14.551,14.5583,14.551,14.5583,97200.0
2013-09-12 15:40:00,19.83,19.83,19.81,19.83,172800.0,14.5583,14.5583,14.5436,14.5583,172800.0
2013-09-12 15:45:00,19.83,19.83,19.79,19.79,216800.0,14.5583,14.5583,14.5289,14.5289,216800.0
2013-09-12 15:50:00,19.79,19.8,19.79,19.8,249600.0,14.5289,14.5363,14.5289,14.5363,249600.0
2013-09-12 15:55:00,19.8,19.82,19.8,19.82,333200.0,14.5363,14.551,14.5363,14.551,333200.0
2013-09-13 09:30:00,19.89,19.94,19.83,19.89,129200.0,14.6024,14.6391,14.5583,14.6024,129200.0
2013-09-13 09:35:00,19.88,19.9,19.84,19.9,52000.0,14.595,14.6097,14.5657,14.6097,52000.0
2013-09-13 09:40:00,19.89,19.89,19.85,19.86,38000.0,14.6024,14.6024,14.573,14.5803,38000.0
2013-09-13 09:45:00,19.87,19.91,19.86,19.87,52400.0,14.5877,14.617,14.5803,14.5877,52400.0
2013-09-13 09:50:00,19.88,19.89,19.86,19.88,85600.0,14.595,14.6024,14.5803,14.595,85600.0
2013-09-13 09:55:00,19.88,19.89,19.85,19.88,40800.0,14.595,14.6024,14.573,14.595,40800.0
2013-09-13 10:00:00,19.88,19.91,19.87,19.91,75200.0,14.595,14.617,14.5877,14.617,75200.0
2013-09-13 10:05:00,19.91,19.91,19.85,19.9,174400.0,14.617,14.617,14.573,14.6097,174400.0
2013-09-13 10:10:00,19.9,19.9,19.87,19.88,43600.0,14.6097,14.6097,14.5877,14.595,43600.0
2013-09-13 10:15:00,19.88,19.88,19.84,19.84,169600.0,14.595,14.595,14.5657,14.5657,169600.0
2013-09-13 10:20:00,19.85,19.85,19.81,19.84,94000.0,14.573,14.573,14.5436,14.5657,94000.0
2013-09-13 10:25:00,19.84,19.85,19.82,19.84,34800.0,14.5657,14.573,14.551,14.5657,34800.0
2013-09-13 10:30:00,19.84,19.85,19.83,19.84,110000.0,14.5657,14.573,14.5583,14.5657,110000.0
2013-09-13 10:35:00,19.84,19.84,19.82,19.82,82000.0,14.5657,14.5657,14.551,14.551,82000.0
2013-09-13 10:40:00,19.82,19.84,19.81,19.84,37200.0,14.551,14.5657,14.5436,14.5657,37200.0
2013-09-13 10:45:00,19.84,19.88,19.84,19.87,50800.0,14.5657,14.595,14.5657,14.5877,50800.0
2013-09-13 10:50:00,19.86,19.89,19.86,19.87,66800.0,14.5803,14.6024,14.5803,14.5877,66800.0
2013-09-13 10:55:00,19.87,19.91,19.86,19.89,100000.0,14.5877,14.617,14.5803,14.6024,100000.0
2013-09-13 11:00:00,19.89,19.91,19.88,19.91,42800.0,14.6024,14.617,14.595,14.617,42800.0
2013-09-13 11:05:00,19.9,19.9,19.89,19.9,22800.0,14.6097,14.6097,14.6024,14.6097,22800.0
2013-09-13 11:10:00,19.9,19.92,19.9,19.92,29600.0,14.6097,14.6244,14.6097,14.6244,29600.0
2013-09-13 11:15:00,19.92,19.95,19.92,19.93,69200.0,14.6244,14.6464,14.6244,14.6317,69200.0
2013-09-13 11:20:00,19.93,19.95,19.92,19.94,33600.0,14.6317,14.6464,14.6244,14.6391,33600.0
2013-09-13 11:25:00,19.93,19.93,19.91,19.93,33600.0,14.6317,14.6317,14.617,14.6317,33600.0
2013-09-13 11:30:00,19.93,19.93,19.92,19.93,28000.0,14.6317,14.6317,14.6244,14.6317,28000.0
2013-09-13 11:35:00,19.93,19.93,19.92,19.93,16000.0,14.6317,14.6317,14.6244,14.6317,16000.0
2013-09-13 11:40:00,19.93,19.93,19.92,19.92,16000.0,14.6317,14.6317,14.6244,14.6244,16000.0
2013-09-13 11:45:00,19.92,19.93,19.92,19.92,26800.0,14.6244,14.6317,14.6244,14.6244,26800.0
2013-09-13 11:50:00,19.92,19.93,19.91,19.91,34000.0,14.6244,14.6317,14.617,14.617,34000.0
2013-09-13 11:55:00,19.91,19.92,19.91,19.91,25200.0,14.617,14.6244,14.617,14.617,25200.0
2013-09-13 12:00:00,19.92,19.92,19.92,19.92,16400.0,14.6244,14.6244,14.6244,14.6244,16400.0
2013-09-13 12:05:00,19.91,19.91,19.9,19.91,37600.0,14.617,14.617,14.6097,14.617,37600.0
2013-09-13 12:10:00,19.9,19.9,19.87,19.87,51200.0,14.6097,14.6097,14.5877,14.5877,51200.0
2013-09-13 12:15:00,19.87,19.88,19.87,19.88,28000.0,14.5877,14.595,14.5877,14.595,28000.0
2013-09-13 12:20:00,19.88,19.89,19.88,19.89,46400.0,14.595,14.6024,14.595,14.6024,46400.0
2013-09-13 12:25:00,19.88,19.89,19.88,19.89,16400.0,14.595,14.6024,14.595,14.6024,16400.0
2013-09-13 12:30:00,19.88,19.9,19.88,19.9,23600.0,14.595,14.6097,14.595,14.6097,23600.0
2013-09-13 12:35:00,19.89,19.9,19.89,19.9,28800.0,14.6024,14.6097,14.6024,14.6097,28800.0
2013-09-13 12:40:00,19.9,19.9,19.89,19.9,18000.0,14.6097,14.6097,14.6024,14.6097,18000.0
2013-09-13 12:45:00,19.9,19.9,19.9,19.9,23600.0,14.6097,14.6097,14.6097,14.6097,23600.0
2013-09-13 12:50:00,19.91,19.91,19.89,19.9,39200.0,14.617,14.617,14.6024,14.6097,39200.0
2013-09-13 12:55:00,19.9,19.9,19.89,19.89,24400.0,14.6097,14.6097,14.6024,14.6024,24400.0
2013-09-13 13:00:00,19.89,19.9,19.89,19.89,23200.0,14.6024,14.6097,14.6024,14.6024,23200.0
2013-09-13 13:05:00,19.89,19.89,19.88,19.88,40400.0,14.6024,14.6024,14.595,14.595,40400.0
2013-09-13 13:10:00,19.89,19.89,19.88,19.89,14800.0,14.6024,14.6024,14.595,14.6024,14800.0
2013-09-13 13:15:00,19.89,19.91,19.89,19.91,36000.0,14.6024,14.617,14.6024,14.617,36000.0
2013-09-13 13:20:00,19.91,19.91,19.89,19.9,22800.0,14.617,14.617,14.6024,14.6097,22800.0
2013-09-13 13:25:00,19.91,19.92,19.9,19.91,33200.0,14.617,14.6244,14.6097,14.617,33200.0
2013-09-13 13:30:00,19.91,19.91,19.9,19.9,11600.0,14.617,14.617,14.6097,14.6097,11600.0
2013-09-13 13:35:00,19.9,19.91,19.9,19.9,15600.0,14.6097,14.617,14.6097,14.6097,15600.0
2013-09-13 13:40:00,19.91,19.91,19.9,19.9,17600.0,14.617,14.617,14.6097,14.6097,17600.0
2013-09-13 13:45:00,19.89,19.9,19.89,19.9,65600.0,14.6024,14.6097,14.6024,14.6097,65600.0
2013-09-13 13:50:00,19.9,19.91,19.88,19.89,70800.0,14.6097,14.617,14.595,14.6024,70800.0
2013-09-13 13:55:00,19.88,19.88,19.86,19.86,22000.0,14.595,14.595,14.5803,14.5803,22000.0
2013-09-13 14:00:00,19.86,19.87,19.86,19.86,208000.0,14.5803,14.5877,14.5803,14.5803,208000.0
2013-09-13 14:05:00,19.86,19.86,19.85,19.85,38000.0,14.5803,14.5803,14.573,14.573,38000.0
2013-09-13 14:10:00,19.85,19.86,19.85,19.85,24400.0,14.573,14.5803,14.573,14.573,24400.0
2013-09-13 14:15:00,19.86,19.86,19.85,19.86,40800.0,14.5803,14.5803,14.573,14.5803,40800.0
2013-09-13 14:20:00,19.86,19.86,19.86,19.86,95600.0,14.5803,14.5803,14.5803,14.5803,95600.0
2013-09-13 14:25:00,19.86,19.86,19.85,19.86,51600.0,14.5803,14.5803,14.573,14.5803,51600.0
2013-09-13 14:30:00,19.86,19.86,19.86,19.86,10800.0,14.5803,14.5803,14.5803,14.5803,10800.0
2013-09-13 14:35:00,19.86,19.86,19.86,19.86,32000.0,14.5803,14.5803,14.5803,14.5803,32000.0
2013-09-13 14:40:00,19.86,19.86,19.86,19.86,50000.0,14.5803,14.5803,14.5803,14.5803,50000.0
2013-09-13 14:45:00,19.86,19.86,19.86,19.86,54000.0,14.5803,14.5803,14.5803,14.5803,54000.0
2013-09-13 14:50:00,19.86,19.87,19.85,19.86,87200.0,14.5803,14.5877,14.573,14.5803,87200.0
2013-09-13 14:55:00,19.86,19.87,19.86,19.86,38400.0,14.5803,14.5877,14.5803,14.5803,38400.0
2013-09-13 15:00:00,19.86,19.9,19.86,19.89,40400.0,14.5803,14.6097,14.5803,14.6024,40400.0
2013-09-13 15:05:00,19.89,19.89,19.86,19.86,77600.0,14.6024,14.6024,14.5803,14.5803,77600.0
2013-09-13 15:10:00,19.86,19.89,19.86,19.89,82400.0,14.5803,14.6024,14.5803,14.6024,82400.0
2013-09-13 15:15:00,19.89,19.89,19.86,19.86,61600.0,14.6024,14.6024,14.5803,14.5803,61600.0
2013-09-13 15:20:00,19.86,19.87,19.86,19.86,65600.0,14.5803,14.5877,14.5803,14.5803,65600.0
2013-09-13 15:25:00,19.86,19.86,19.84,19.84,92800.0,14.5803,14.5803,14.5657,14.5657,92800.0
2013-09-13 15:30:00,19.84,19.84,19.83,19.83,124800.0,14.5657,14.5657,14.5583,14.5583,124800.0
2013-09-13 15:35:00,19.83,19.83,19.82,19.82,106800.0,14.5583,14.5583,14.551,14.551,106800.0
2013-09-13 15:40:00,19.82,19.82,19.79,19.79,188400.0,14.551,14.551,14.5289,14.5289,188400.0
2013-09-13 15:45:00,19.79,19.81,19.79,19.8,201600.0,14.5289,14.5436,14.5289,14.5363,201600.0
2013-09-13 15:50:00,19.8,19.8,19.77,19.78,254000.0,14.5363,14.5363,14.5143,14.5216,254000.0
2013-09-13 15:55:00,19.78,19.81,19.77,19.8,502800.0,14.5216,14.5436,14.5143,14.5363,502800.0
2013-09-16 09:30:00,20.07,20.18,19.99,20.05,628400.0,14.7345,14.8153,14.6758,14.7198,628400.0
2013-09-16 09:35:00,20.04,20.14,20.04,20.04,311600.0,14.7125,14.7859,14.7125,14.7125,311600.0
2013-09-16 09:40:00,20.04,20.08,19.97,20.0,124400.0,14.7125,14.7419,14.6611,14.6831,124400.0
2013-09-16 09:45:00,20.0,20.04,19.95,19.96,311200.0,14.6831,14.7125,14.6464,14.6538,311200.0
2013-09-16 09:50:00,19.96,20.0,19.93,19.93,174800.0,14.6538,14.6831,14.6317,14.6317,174800.0
2013-09-16 09:55:00,19.93,19.96,19.93,19.95,180000.0,14.6317,14.6538,14.6317,14.6464,180000.0
2013-09-16 10:00:00,19.95,19.96,19.88,19.9,207600.0,14.6464,14.6538,14.595,14.6097,207600.0
2013-09-16 10:05:00,19.9,19.93,19.87,19.88,168000.0,14.6097,14.6317,14.5877,14.595,168000.0
2013-09-16 10:10:00,19.88,19.89,19.86,19.86,268400.0,14.595,14.6024,14.5803,14.5803,268400.0
2013-09-16 10:15:00,19.87,19.9,19.86,19.9,202800.0,14.5877,14.6097,14.5803,14.6097,202800.0
2013-09-16 10:20:00,19.9,19.92,19.9,19.91,123200.0,14.6097,14.6244,14.6097,14.617,123200.0
2013-09-16 10:25:00,19.91,19.91,19.84,19.87,330000.0,14.617,14.617,14.5657,14.5877,330000.0
2013-09-16 10:30:00,19.88,19.92,19.88,19.88,331200.0,14.595,14.6244,14.595,14.595,331200.0
2013-09-16 10:35:00,19.87,19.93,19.86,19.93,172400.0,14.5877,14.6317,14.5803,14.6317,172400.0
2013-09-16 10:40:00,19.93,19.93,19.91,19.93,136000.0,14.6317,14.6317,14.617,14.6317,136000.0
2013-09-16 10:45:00,19.93,19.95,19.92,19.94,181600.0,14.6317,14.6464,14.6244,14.6391,181600.0
2013-09-16 10:50:00,19.94,19.95,19.93,19.94,91600.0,14.6391,14.6464,14.6317,14.6391,91600.0
2013-09-16 10:55:00,19.94,19.98,19.94,19.97,168800.0,14.6391,14.6684,14.6391,14.6611,168800.0
2013-09-16 11:00:00,19.97,20.0,19.96,19.98,156000.0,14.6611,14.6831,14.6538,14.6684,156000.0
2013-09-16 11:05:00,19.98,20.0,19.98,20.0,113200.0,14.6684,14.6831,14.6684,14.6831,113200.0
2013-09-16 11:10:00,20.0,20.0,19.99,20.0,93600.0,14.6831,14.6831,14.6758,14.6831,93600.0
2013-09-16 11:15:00,20.0,20.0,19.98,19.98,258400.0,14.6831,14.6831,14.6684,14.6684,258400.0
2013-09-16 11:20:00,19.98,19.98,19.96,19.96,159600.0,14.6684,14.6684,14.6538,14.6538,159600.0
2013-09-16 11:25:00,19.97,19.99,19.96,19.99,75200.0,14.6611,14.6758,14.6538,14.6758,75200.0
2013-09-16 11:30:00,19.99,20.0,19.99,19.99,67600.0,14.6758,14.6831,14.6758,14.6758,67600.0
2013-09-16 11:35:00,19.99,20.0,19.99,20.0,46400.0,14.6758,14.6831,14.6758,14.6831,46400.0
2013-09-16 11:40:00,20.0,20.0,20.0,20.0,85600.0,14.6831,14.6831,14.6831,14.6831,85600.0
2013-09-16 11:45:00,20.0,20.0,19.99,20.0,93600.0,14.6831,14.6831,14.6758,14.6831,93600.0
2013-09-16 11:50:00,20.0,20.0,20.0,20.0,152400.0,14.6831,14.6831,14.6831,14.6831,152400.0
2013-09-16 11:55:00,20.0,20.0,19.99,19.99,76800.0,14.6831,14.6831,14.6758,14.6758,76800.0
2013-09-16 12:00:00,19.99,20.0,19.98,20.0,97200.0,14.6758,14.6831,14.6684,14.6831,97200.0
2013-09-16 12:05:00,20.0,20.02,20.0,20.02,62800.0,14.6831,14.6978,14.6831,14.6978,62800.0
2013-09-16 12:10:00,20.02,20.05,20.02,20.02,78400.0,14.6978,14.7198,14.6978,14.6978,78400.0
2013-09-16 12:15:00,20.03,20.05,20.02,20.04,82400.0,14.7051,14.7198,14.6978,14.7125,82400.0
2013-09-16 12:20:00,20.04,20.05,20.03,20.03,56000.0,14.7125,14.7198,14.7051,14.7051,56000.0
2013-09-16 12:25:00,20.03,20.03,20.02,20.02,79600.0,14.7051,14.7051,14.6978,14.6978,79600.0
2013-09-16 12:30:00,20.02,20.03,20.01,20.02,51200.0,14.6978,14.7051,14.6905,14.6978,51200.0
2013-09-16 12:35:00,20.02,20.02,20.0,20.0,48800.0,14.6978,14.6978,14.6831,14.6831,48800.0
2013-09-16 12:40:00,20.0,20.02,19.99,20.01,88400.0,14.6831,14.6978,14.6758,14.6905,88400.0
2013-09-16 12:45:00,20.01,20.02,20.0,20.02,99200.0,14.6905,14.6978,14.6831,14.6978,99200.0
2013-09-16 12:50:00,20.02,20.02,20.01,20.01,101600.0,14.6978,14.6978,14.6905,14.6905,101600.0
2013-09-16 12:55:00,20.01,20.02,19.98,19.99,131600.0,14.6905,14.6978,14.6684,14.6758,131600.0
2013-09-16 13:00:00,19.99,19.99,19.96,19.97,98400.0,14.6758,14.6758,14.6538,14.6611,98400.0
2013-09-16 13:05:00,19.97,19.97,19.93,19.93,47600.0,14.6611,14.6611,14.6317,14.6317,47600.0
2013-09-16 13:10:00,19.93,19.94,19.92,19.92,52800.0,14.6317,14.6391,14.6244,14.6244,52800.0
2013-09-16 13:15:00,19.92,19.92,19.9,19.9,105600.0,14.6244,14.6244,14.6097,14.6097,105600.0
2013-09-16 13:20:00,19.9,19.92,19.9,19.92,55200.0,14.6097,14.6244,14.6097,14.6244,55200.0
2013-09-16 13:25:00,19.92,19.93,19.92,19.93,76800.0,14.6244,14.6317,14.6244,14.6317,76800.0
2013-09-16 13:30:00,19.93,19.96,19.93,19.94,87200.0,14.6317,14.6538,14.6317,14.6391,87200.0
2013-09-16 13:35:00,19.95,19.95,19.92,19.93,69200.0,14.6464,14.6464,14.6244,14.6317,69200.0
2013-09-16 13:40:00,19.93,19.93,19.88,19.91,100800.0,14.6317,14.6317,14.595,14.617,100800.0
2013-09-16 13:45:00,19.91,19.94,19.91,19.91,174400.0,14.617,14.6391,14.617,14.617,174400.0
2013-09-16 13:50:00,19.91,19.91,19.89,19.9,63600.0,14.617,14.617,14.6024,14.6097,63600.0
2013-09-16 13:55:00,19.9,19.93,19.9,19.91,124000.0,14.6097,14.6317,14.6097,14.617,124000.0
2013-09-16 14:00:00,19.91,19.91,19.9,19.9,92000.0,14.617,14.617,14.6097,14.6097,92000.0
2013-09-16 14:05:00,19.89,19.92,19.89,19.92,63200.0,14.6024,14.6244,14.6024,14.6244,63200.0
2013-09-16 14:10:00,19.92,19.92,19.91,19.91,92800.0,14.6244,14.6244,14.617,14.617,92800.0
2013-09-16 14:15:00,19.91,19.93,19.91,19.93,100400.0,14.617,14.6317,14.617,14.6317,100400.0
2013-09-16 14:20:00,19.93,19.93,19.9,19.9,104000.0,14.6317,14.6317,14.6097,14.6097,104000.0
2013-09-16 14:25:00,19.9,19.9,19.87,19.88,142000.0,14.6097,14.6097,14.5877,14.595,142000.0
2013-09-16 14:30:00,19.88,19.88,19.81,19.84,234400.0,14.595,14.595,14.5436,14.5657,234400.0
2013-09-16 14:35:00,19.85,19.85,19.81,19.82,226400.0,14.573,14.573,14.5436,14.551,226400.0
2013-09-16 14:40:00,19.82,19.84,19.82,19.84,174000.0,14.551,14.5657,14.551,14.5657,174000.0
2013-09-16 14:45:00,19.84,19.86,19.83,19.83,135600.0,14.5657,14.5803,14.5583,14.5583,135600.0
2013-09-16 14:50:00,19.84,19.84,19.83,19.83,82000.0,14.5657,14.5657,14.5583,14.5583,82000.0
2013-09-16 14:55:00,19.83,19.84,19.82,19.83,138000.0,14.5583,14.5657,14.551,14.5583,138000.0
2013-09-16 15:00:00,19.83,19.86,19.83,19.86,123200.0,14.5583,14.5803,14.5583,14.5803,123200.0
2013-09-16 15:05:00,19.86,19.86,19.83,19.83,154000.0,14.5803,14.5803,14.5583,14.5583,154000.0
2013-09-16 15:10:00,19.82,19.83,19.8,19.82,155600.0,14.551,14.5583,14.5363,14.551,155600.0
2013-09-16 15:15:00,19.82,19.82,19.78,19.79,189600.0,14.551,14.551,14.5216,14.5289,189600.0
2013-09-16 15:20:00,19.79,19.79,19.77,19.77,247600.0,14.5289,14.5289,14.5143,14.5143,247600.0
2013-09-16 15:25:00,19.77,19.79,19.75,19.75,244000.0,14.5143,14.5289,14.4996,14.4996,244000.0
2013-09-16 15:30:00,19.75,19.77,19.75,19.76,237600.0,14.4996,14.5143,14.4996,14.5069,237600.0
2013-09-16 15:35:00,19.76,19.77,19.75,19.76,189200.0,14.5069,14.5143,14.4996,14.5069,189200.0
2013-09-16 15:40:00,19.76,19.76,19.73,19.74,267200.0,14.5069,14.5069,14.4849,14.4922,267200.0
2013-09-16 15:45:00,19.74,19.77,19.74,19.76,214000.0,14.4922,14.5143,14.4922,14.5069,214000.0
2013-09-16 15:50:00,19.76,19.79,19.76,19.78,274800.0,14.5069,14.5289,14.5069,14.5216,274800.0
2013-09-16 15:55:00,19.78,19.8,19.77,19.79,637600.0,14.5216,14.5363,14.5143,14.5289,637600.0
2013-09-17 09:30:00,19.79,19.85,19.79,19.82,266800.0,14.5289,14.573,14.5289,14.551,266800.0
2013-09-17 09:35:00,19.81,19.88,19.8,19.83,164000.0,14.5436,14.595,14.5363,14.5583,164000.0
2013-09-17 09:40:00,19.83,19.88,19.82,19.87,83600.0,14.5583,14.595,14.551,14.5877,83600.0
2013-09-17 09:45:00,19.86,19.86,19.81,19.84,69200.0,14.5803,14.5803,14.5436,14.5657,69200.0
2013-09-17 09:50:00,19.83,19.87,19.82,19.86,80400.0,14.5583,14.5877,14.551,14.5803,80400.0
2013-09-17 09:55:00,19.85,19.87,19.8,19.8,148000.0,14.573,14.5877,14.5363,14.5363,148000.0
2013-09-17 10:00:00,19.81,19.82,19.77,19.79,186000.0,14.5436,14.551,14.5143,14.5289,186000.0
2013-09-17 10:05:00,19.79,19.84,19.78,19.81,108400.0,14.5289,14.5657,14.5216,14.5436,108400.0
2013-09-17 10:10:00,19.81,19.82,19.8,19.8,156400.0,14.5436,14.551,14.5363,14.5363,156400.0
2013-09-17 10:15:00,19.81,19.82,19.76,19.77,122000.0,14.5436,14.551,14.5069,14.5143,122000.0
2013-09-17 10:20:00,19.78,19.82,19.78,19.81,160400.0,14.5216,14.551,14.5216,14.5436,160400.0
2013-09-17 10:25:00,19.81,19.82,19.79,19.79,133600.0,14.5436,14.551,14.5289,14.5289,133600.0
2013-09-17 10:30:00,19.79,19.8,19.79,19.8,103600.0,14.5289,14.5363,14.5289,14.5363,103600.0
2013-09-17 10:35:00,19.79,19.81,19.79,19.79,128400.0,14.5289,14.5436,14.5289,14.5289,128400.0
2013-09-17 10:40:00,19.8,19.82,19.8,19.82,86800.0,14.5363,14.551,14.5363,14.551,86800.0
2013-09-17 10:45:00,19.82,19.83,19.8,19.81,132000.0,14.551,14.5583,14.5363,14.5436,132000.0
2013-09-17 10:50:00,19.81,19.82,19.79,19.8,327200.0,14.5436,14.551,14.5289,14.5363,327200.0
2013-09-17 10:55:00,19.8,19.81,19.78,19.79,65600.0,14.5363,14.5436,14.5216,14.5289,65600.0
2013-09-17 11:00:00,19.79,19.82,19.79,19.82,40400.0,14.5289,14.551,14.5289,14.551,40400.0
2013-09-17 11:05:00,19.82,19.84,19.81,19.83,64400.0,14.551,14.5657,14.5436,14.5583,64400.0
2013-09-17 11:10:00,19.83,19.84,19.81,19.82,90800.0,14.5583,14.5657,14.5436,14.551,90800.0
2013-09-17 11:15:00,19.82,19.83,19.81,19.81,37200.0,14.551,14.5583,14.5436,14.5436,37200.0
2013-09-17 11:20:00,19.82,19.83,19.8,19.82,192400.0,14.551,14.5583,14.5363,14.551,192400.0
2013-09-17 11:25:00,19.82,19.82,19.79,19.8,35600.0,14.551,14.551,14.5289,14.5363,35600.0
2013-09-17 11:30:00,19.81,19.82,19.8,19.81,43600.0,14.5436,14.551,14.5363,14.5436,43600.0
2013-09-17 11:35:00,19.81,19.82,19.81,19.81,128800.0,14.5436,14.551,14.5436,14.5436,128800.0
2013-09-17 11:40:00,19.81,19.82,19.79,19.81,161600.0,14.5436,14.551,14.5289,14.5436,161600.0
2013-09-17 11:45:00,19.8,19.82,19.8,19.81,57600.0,14.5363,14.551,14.5363,14.5436,57600.0
2013-09-17 11:50:00,19.82,19.83,19.81,19.82,73600.0,14.551,14.5583,14.5436,14.551,73600.0
2013-09-17 11:55:00,19.82,19.83,19.81,19.81,82000.0,14.551,14.5583,14.5436,14.5436,82000.0
2013-09-17 12:00:00,19.81,19.81,19.79,19.79,41200.0,14.5436,14.5436,14.5289,14.5289,41200.0
2013-09-17 12:05:00,19.79,19.79,19.78,19.79,89200.0,14.5289,14.5289,14.5216,14.5289,89200.0
2013-09-17 12:10:00,19.79,19.79,19.78,19.78,84000.0,14.5289,14.5289,14.5216,14.5216,84000.0
2013-09-17 12:15:00,19.78,19.78,19.77,19.78,78400.0,14.5216,14.5216,14.5143,14.5216,78400.0
2013-09-17 12:20:00,19.78,19.78,19.77,19.78,27200.0,14.5216,14.5216,14.5143,14.5216,27200.0
2013-09-17 12:25:00,19.78,19.79,19.78,19.78,47200.0,14.5216,14.5289,14.5216,14.5216,47200.0
2013-09-17 12:30:00,19.78,19.8,19.78,19.79,48400.0,14.5216,14.5363,14.5216,14.5289,48400.0
2013-09-17 12:35:00,19.79,19.79,19.78,19.79,26000.0,14.5289,14.5289,14.5216,14.5289,26000.0
2013-09-17 12:40:00,19.78,19.79,19.78,19.78,71600.0,14.5216,14.5289,14.5216,14.5216,71600.0
2013-09-17 12:45:00,19.78,19.79,19.78,19.79,32800.0,14.5216,14.5289,14.5216,14.5289,32800.0
2013-09-17 12:50:00,19.79,19.79,19.78,19.79,79200.0,14.5289,14.5289,14.5216,14.5289,79200.0
2013-09-17 12:55:00,19.79,19.79,19.78,19.78,74000.0,14.5289,14.5289,14.5216,14.5216,74000.0
2013-09-17 13:00:00,19.78,19.79,19.78,19.79,49600.0,14.5216,14.5289,14.5216,14.5289,49600.0
2013-09-17 13:05:00,19.79,19.79,19.78,19.79,31600.0,14.5289,14.5289,14.5216,14.5289,31600.0
2013-09-17 13:10:00,19.79,19.79,19.78,19.78,35200.0,14.5289,14.5289,14.5216,14.5216,35200.0
2013-09-17 13:15:00,19.78,19.78,19.76,19.76,70400.0,14.5216,14.5216,14.5069,14.5069,70400.0
2013-09-17 13:20:00,19.76,19.77,19.75,19.77,64000.0,14.5069,14.5143,14.4996,14.5143,64000.0
2013-09-17 13:25:00,19.76,19.76,19.75,19.75,54800.0,14.5069,14.5069,14.4996,14.4996,54800.0
2013-09-17 13:30:00,19.75,19.76,19.75,19.76,48000.0,14.4996,14.5069,14.4996,14.5069,48000.0
2013-09-17 13:35:00,19.76,19.76,19.75,19.76,36400.0,14.5069,14.5069,14.4996,14.5069,36400.0
2013-09-17 13:40:00,19.76,19.76,19.75,19.76,55600.0,14.5069,14.5069,14.4996,14.5069,55600.0
2013-09-17 13:45:00,19.76,19.76,19.75,19.75,63600.0,14.5069,14.5069,14.4996,14.4996,63600.0
2013-09-17 13:50:00,19.75,19.76,19.75,19.76,46800.0,14.4996,14.5069,14.4996,14.5069,46800.0
2013-09-17 13:55:00,19.76,19.76,19.75,19.76,69600.0,14.5069,14.5069,14.4996,14.5069,69600.0
2013-09-17 14:00:00,19.76,19.76,19.75,19.75,126000.0,14.5069,14.5069,14.4996,14.4996,126000.0
2013-09-17 14:05:00,19.75,19.75,19.74,19.75,103200.0,14.4996,14.4996,14.4922,14.4996,103200.0
2013-09-17 14:10:00,19.75,19.76,19.75,19.75,76800.0,14.4996,14.5069,14.4996,14.4996,76800.0
2013-09-17 14:15:00,19.76,19.76,19.75,19.76,41600.0,14.5069,14.5069,14.4996,14.5069,41600.0
2013-09-17 14:20:00,19.76,19.76,19.75,19.75,68000.0,14.5069,14.5069,14.4996,14.4996,68000.0
2013-09-17 14:25:00,19.75,19.76,19.74,19.74,46800.0,14.4996,14.5069,14.4922,14.4922,46800.0
2013-09-17 14:30:00,19.74,19.76,19.74,19.75,72400.0,14.4922,14.5069,14.4922,14.4996,72400.0
2013-09-17 14:35:00,19.75,19.76,19.75,19.75,42400.0,14.4996,14.5069,14.4996,14.4996,42400.0
2013-09-17 14:40:00,19.75,19.76,19.75,19.75,36400.0,14.4996,14.5069,14.4996,14.4996,36400.0
2013-09-17 14:45:00,19.75,19.76,19.75,19.75,42000.0,14.4996,14.5069,14.4996,14.4996,42000.0
2013-09-17 14:50:00,19.75,19.76,19.75,19.75,77600.0,14.4996,14.5069,14.4996,14.4996,77600.0
2013-09-17 14:55:00,19.75,19.75,19.75,19.75,42800.0,14.4996,14.4996,14.4996,14.4996,42800.0
2013-09-17 15:00:00,19.75,19.76,19.74,19.75,56800.0,14.4996,14.5069,14.4922,14.4996,56800.0
2013-09-17 15:05:00,19.75,19.76,19.75,19.76,66800.0,14.4996,14.5069,14.4996,14.5069,66800.0
2013-09-17 15:10:00,19.76,19.76,19.75,19.75,64000.0,14.5069,14.5069,14.4996,14.4996,64000.0
2013-09-17 15:15:00,19.75,19.75,19.74,19.74,74000.0,14.4996,14.4996,14.4922,14.4922,74000.0
2013-09-17 15:20:00,19.74,19.75,19.73,19.73,146800.0,14.4922,14.4996,14.4849,14.4849,146800.0
2013-09-17 15:25:00,19.73,19.73,19.72,19.72,134000.0,14.4849,14.4849,14.4776,14.4776,134000.0
2013-09-17 15:30:00,19.72,19.73,19.71,19.73,147600.0,14.4776,14.4849,14.4702,14.4849,147600.0
2013-09-17 15:35:00,19.72,19.73,19.72,19.73,140800.0,14.4776,14.4849,14.4776,14.4849,140800.0
2013-09-17 15:40:00,19.73,19.73,19.72,19.73,110800.0,14.4849,14.4849,14.4776,14.4849,110800.0
2013-09-17 15:45:00,19.73,19.74,19.73,19.73,235600.0,14.4849,14.4922,14.4849,14.4849,235600.0
2013-09-17 15:50:00,19.73,19.73,19.72,19.73,164000.0,14.4849,14.4849,14.4776,14.4849,164000.0
2013-09-17 15:55:00,19.73,19.75,19.72,19.75,496800.0,14.4849,14.4996,14.4776,14.4996,496800.0
2013-09-18 09:30:00,19.71,19.79,19.7,19.77,462800.0,14.4702,14.5289,14.4629,14.5143,462800.0
2013-09-18 09:35:00,19.77,19.81,19.75,19.77,180000.0,14.5143,14.5436,14.4996,14.5143,180000.0
2013-09-18 09:40:00,19.77,19.82,19.75,19.82,709200.0,14.5143,14.551,14.4996,14.551,709200.0
2013-09-18 09:45:00,19.82,19.84,19.78,19.8,147200.0,14.551,14.5657,14.5216,14.5363,147200.0
2013-09-18 09:50:00,19.79,19.82,19.77,19.81,127600.0,14.5289,14.551,14.5143,14.5436,127600.0
2013-09-18 09:55:00,19.81,19.82,19.79,19.8,69200.0,14.5436,14.551,14.5289,14.5363,69200.0
2013-09-18 10:00:00,19.81,19.88,19.81,19.87,463600.0,14.5436,14.595,14.5436,14.5877,463600.0
2013-09-18 10:05:00,19.87,19.89,19.84,19.85,72400.0,14.5877,14.6024,14.5657,14.573,72400.0
2013-09-18 10:10:00,19.85,19.85,19.81,19.84,68000.0,14.573,14.573,14.5436,14.5657,68000.0
2013-09-18 10:15:00,19.84,19.85,19.82,19.84,122800.0,14.5657,14.573,14.551,14.5657,122800.0
2013-09-18 10:20:00,19.84,19.86,19.84,19.85,56800.0,14.5657,14.5803,14.5657,14.573,56800.0
2013-09-18 10:25:00,19.85,19.86,19.84,19.86,45200.0,14.573,14.5803,14.5657,14.5803,45200.0
2013-09-18 10:30:00,19.86,19.87,19.83,19.83,355600.0,14.5803,14.5877,14.5583,14.5583,355600.0
2013-09-18 10:35:00,19.83,19.86,19.83,19.86,32000.0,14.5583,14.5803,14.5583,14.5803,32000.0
2013-09-18 10:40:00,19.85,19.88,19.84,19.87,100400.0,14.573,14.595,14.5657,14.5877,100400.0
2013-09-18 10:45:00,19.87,19.89,19.86,19.89,205200.0,14.5877,14.6024,14.5803,14.6024,205200.0
2013-09-18 10:50:00,19.89,19.9,19.88,19.89,41200.0,14.6024,14.6097,14.595,14.6024,41200.0
2013-09-18 10:55:00,19.89,19.9,19.89,19.89,28400.0,14.6024,14.6097,14.6024,14.6024,28400.0
2013-09-18 11:00:00,19.89,19.92,19.89,19.92,74400.0,14.6024,14.6244,14.6024,14.6244,74400.0
2013-09-18 11:05:00,19.92,19.93,19.91,19.92,90800.0,14.6244,14.6317,14.617,14.6244,90800.0
2013-09-18 11:10:00,19.92,19.93,19.87,19.9,191200.0,14.6244,14.6317,14.5877,14.6097,191200.0
2013-09-18 11:15:00,19.9,19.91,19.89,19.91,74400.0,14.6097,14.617,14.6024,14.617,74400.0
2013-09-18 11:20:00,19.91,19.93,19.91,19.93,467200.0,14.617,14.6317,14.617,14.6317,467200.0
2013-09-18 11:25:00,19.93,19.96,19.93,19.96,87200.0,14.6317,14.6538,14.6317,14.6538,87200.0
2013-09-18 11:30:00,19.96,19.98,19.96,19.97,113200.0,14.6538,14.6684,14.6538,14.6611,113200.0
2013-09-18 11:35:00,19.97,19.98,19.91,19.91,316400.0,14.6611,14.6684,14.617,14.617,316400.0
2013-09-18 11:40:00,19.91,19.92,19.89,19.92,570000.0,14.617,14.6244,14.6024,14.6244,570000.0
2013-09-18 11:45:00,19.92,19.94,19.92,19.93,188400.0,14.6244,14.6391,14.6244,14.6317,188400.0
2013-09-18 11:50:00,19.93,19.93,19.9,19.9,138400.0,14.6317,14.6317,14.6097,14.6097,138400.0
2013-09-18 11:55:00,19.9,19.91,19.89,19.91,78000.0,14.6097,14.617,14.6024,14.617,78000.0
2013-09-18 12:00:00,19.91,19.93,19.91,19.92,71200.0,14.617,14.6317,14.617,14.6244,71200.0
2013-09-18 12:05:00,19.92,19.93,19.92,19.92,90000.0,14.6244,14.6317,14.6244,14.6244,90000.0
2013-09-18 12:10:00,19.92,19.95,19.92,19.94,32000.0,14.6244,14.6464,14.6244,14.6391,32000.0
2013-09-18 12:15:00,19.95,19.95,19.93,19.93,63600.0,14.6464,14.6464,14.6317,14.6317,63600.0
2013-09-18 12:20:00,19.93,19.93,19.92,19.93,21600.0,14.6317,14.6317,14.6244,14.6317,21600.0
2013-09-18 12:25:00,19.93,19.95,19.93,19.94,88400.0,14.6317,14.6464,14.6317,14.6391,88400.0
2013-09-18 12:30:00,19.94,19.94,19.92,19.93,40800.0,14.6391,14.6391,14.6244,14.6317,40800.0
2013-09-18 12:35:00,19.93,19.93,19.92,19.92,60400.0,14.6317,14.6317,14.6244,14.6244,60400.0
2013-09-18 12:40:00,19.92,19.92,19.91,19.92,34400.0,14.6244,14.6244,14.617,14.6244,34400.0
2013-09-18 12:45:00,19.92,19.95,19.92,19.95,144800.0,14.6244,14.6464,14.6244,14.6464,144800.0
2013-09-18 12:50:00,19.95,19.95,19.93,19.93,27200.0,14.6464,14.6464,14.6317,14.6317,27200.0
2013-09-18 12:55:00,19.93,19.94,19.92,19.92,30800.0,14.6317,14.6391,14.6244,14.6244,30800.0
2013-09-18 13:00:00,19.92,19.93,19.91,19.93,723200.0,14.6244,14.6317,14.617,14.6317,723200.0
2013-09-18 13:05:00,19.93,19.95,19.93,19.95,59200.0,14.6317,14.6464,14.6317,14.6464,59200.0
2013-09-18 13:10:00,19.95,19.96,19.94,19.95,23200.0,14.6464,14.6538,14.6391,14.6464,23200.0
2013-09-18 13:15:00,19.95,19.98,19.95,19.98,51200.0,14.6464,14.6684,14.6464,14.6684,51200.0
2013-09-18 13:20:00,19.98,20.08,19.98,20.02,421600.0,14.6684,14.7419,14.6684,14.6978,421600.0
2013-09-18 13:25:00,20.02,20.03,20.0,20.0,75200.0,14.6978,14.7051,14.6831,14.6831,75200.0
2013-09-18 13:30:00,20.0,20.01,19.99,20.01,57200.0,14.6831,14.6905,14.6758,14.6905,57200.0
2013-09-18 13:35:00,20.01,20.04,20.0,20.03,169600.0,14.6905,14.7125,14.6831,14.7051,169600.0
2013-09-18 13:40:00,20.03,20.04,20.01,20.01,60800.0,14.7051,14.7125,14.6905,14.6905,60800.0
2013-09-18 13:45:00,20.01,20.04,20.01,20.04,64800.0,14.6905,14.7125,14.6905,14.7125,64800.0
2013-09-18 13:50:00,20.04,20.04,20.01,20.03,114000.0,14.7125,14.7125,14.6905,14.7051,114000.0
2013-09-18 13:55:00,20.03,20.04,20.02,20.03,53200.0,14.7051,14.7125,14.6978,14.7051,53200.0
2013-09-18 14:00:00,20.03,20.3,20.03,20.23,250400.0,14.7051,14.9034,14.7051,14.852,250400.0
2013-09-18 14:05:00,20.21,20.3,20.21,20.29,207200.0,14.8373,14.9034,14.8373,14.896,207200.0
2013-09-18 14:10:00,20.3,20.35,20.28,20.32,469200.0,14.9034,14.9401,14.8887,14.918,469200.0
2013-09-18 14:15:00,20.31,20.35,20.31,20.34,268400.0,14.9107,14.9401,14.9107,14.9327,268400.0
2013-09-18 14:20:00,20.34,20.43,20.34,20.41,303600.0,14.9327,14.9988,14.9327,14.9841,303600.0
2013-09-18 14:25:00,20.41,20.43,20.37,20.39,230400.0,14.9841,14.9988,14.9548,14.9694,230400.0
2013-09-18 14:30:00,20.38,20.4,20.36,20.38,182400.0,14.9621,14.9768,14.9474,14.9621,182400.0
2013-09-18 14:35:00,20.38,20.42,20.37,20.41,157200.0,14.9621,14.9915,14.9548,14.9841,157200.0
2013-09-18 14:40:00,20.41,20.42,20.38,20.41,192400.0,14.9841,14.9915,14.9621,14.9841,192400.0
2013-09-18 14:45:00,20.41,20.56,20.41,20.55,401600.0,14.9841,15.0942,14.9841,15.0869,401600.0
2013-09-18 14:50:00,20.56,20.61,20.52,20.61,240400.0,15.0942,15.131,15.0649,15.131,240400.0
2013-09-18 14:55:00,20.61,20.71,20.61,20.7,273200.0,15.131,15.2044,15.131,15.197,273200.0
2013-09-18 15:00:00,20.71,20.72,20.67,20.68,414800.0,15.2044,15.2117,15.175,15.1823,414800.0
2013-09-18 15:05:00,20.68,20.68,20.63,20.66,314400.0,15.1823,15.1823,15.1456,15.1677,314400.0
2013-09-18 15:10:00,20.66,20.66,20.61,20.61,198800.0,15.1677,15.1677,15.131,15.131,198800.0
2013-09-18 15:15:00,20.62,20.64,20.6,20.61,257600.0,15.1383,15.153,15.1236,15.131,257600.0
2013-09-18 15:20:00,20.6,20.6,20.56,20.57,160400.0,15.1236,15.1236,15.0942,15.1016,160400.0
2013-09-18 15:25:00,20.57,20.57,20.54,20.57,270800.0,15.1016,15.1016,15.0796,15.1016,270800.0
2013-09-18 15:30:00,20.57,20.58,20.55,20.58,278400.0,15.1016,15.1089,15.0869,15.1089,278400.0
2013-09-18 15:35:00,20.58,20.6,20.55,20.6,216000.0,15.1089,15.1236,15.0869,15.1236,216000.0
2013-09-18 15:40:00,20.6,20.63,20.6,20.62,207600.0,15.1236,15.1456,15.1236,15.1383,207600.0
2013-09-18 15:45:00,20.62,20.62,20.61,20.61,282400.0,15.1383,15.1383,15.131,15.131,282400.0
2013-09-18 15:50:00,20.61,20.63,20.61,20.63,371200.0,15.131,15.1456,15.131,15.1456,371200.0
2013-09-18 15:55:00,20.62,20.64,20.62,20.64,632800.0,15.1383,15.153,15.1383,15.153,632800.0
2013-09-19 09:30:00,20.63,20.8,20.62,20.74,326400.0,15.1456,15.2704,15.1383,15.2264,326400.0
2013-09-19 09:35:00,20.76,20.77,20.7,20.73,212000.0,15.2411,15.2484,15.197,15.2191,212000.0
2013-09-19 09:40:00,20.75,20.85,20.73,20.82,239600.0,15.2337,15.3072,15.2191,15.2851,239600.0
2013-09-19 09:45:00,20.81,20.87,20.8,20.85,185600.0,15.2778,15.3218,15.2704,15.3072,185600.0
2013-09-19 09:50:00,20.84,20.93,20.82,20.92,148800.0,15.2998,15.3659,15.2851,15.3585,148800.0
2013-09-19 09:55:00,20.91,20.97,20.9,20.93,254400.0,15.3512,15.3952,15.3439,15.3659,254400.0
2013-09-19 10:00:00,20.93,20.93,20.82,20.82,219600.0,15.3659,15.3659,15.2851,15.2851,219600.0
2013-09-19 10:05:00,20.83,20.84,20.78,20.82,209600.0,15.2925,15.2998,15.2558,15.2851,209600.0
2013-09-19 10:10:00,20.82,20.85,20.79,20.8,99200.0,15.2851,15.3072,15.2631,15.2704,99200.0
2013-09-19 10:15:00,20.79,20.83,20.79,20.81,73600.0,15.2631,15.2925,15.2631,15.2778,73600.0
2013-09-19 10:20:00,20.81,20.85,20.8,20.83,120800.0,15.2778,15.3072,15.2704,15.2925,120800.0
2013-09-19 10:25:00,20.82,20.83,20.79,20.79,84800.0,15.2851,15.2925,15.2631,15.2631,84800.0
2013-09-19 10:30:00,20.79,20.8,20.77,20.77,90800.0,15.2631,15.2704,15.2484,15.2484,90800.0
2013-09-19 10:35:00,20.78,20.85,20.78,20.82,367200.0,15.2558,15.3072,15.2558,15.2851,367200.0
2013-09-19 10:40:00,20.82,20.87,20.81,20.81,160400.0,15.2851,15.3218,15.2778,15.2778,160400.0
2013-09-19 10:45:00,20.8,20.83,20.79,20.79,79200.0,15.2704,15.2925,15.2631,15.2631,79200.0
2013-09-19 10:50:00,20.8,20.8,20.76,20.76,88400.0,15.2704,15.2704,15.2411,15.2411,88400.0
2013-09-19 10:55:00,20.76,20.77,20.72,20.74,105200.0,15.2411,15.2484,15.2117,15.2264,105200.0
2013-09-19 11:00:00,20.74,20.79,20.74,20.76,91200.0,15.2264,15.2631,15.2264,15.2411,91200.0
2013-09-19 11:05:00,20.76,20.76,20.71,20.71,32800.0,15.2411,15.2411,15.2044,15.2044,32800.0
2013-09-19 11:10:00,20.71,20.71,20.67,20.67,122000.0,15.2044,15.2044,15.175,15.175,122000.0
2013-09-19 11:15:00,20.67,20.73,20.67,20.72,100400.0,15.175,15.2191,15.175,15.2117,100400.0
2013-09-19 11:20:00,20.72,20.72,20.68,20.7,51200.0,15.2117,15.2117,15.1823,15.197,51200.0
2013-09-19 11:25:00,20.7,20.71,20.67,20.67,54000.0,15.197,15.2044,15.175,15.175,54000.0
2013-09-19 11:30:00,20.67,20.67,20.64,20.66,63600.0,15.175,15.175,15.153,15.1677,63600.0
2013-09-19 11:35:00,20.65,20.74,20.65,20.74,154800.0,15.1603,15.2264,15.1603,15.2264,154800.0
2013-09-19 11:40:00,20.74,20.74,20.68,20.68,55600.0,15.2264,15.2264,15.1823,15.1823,55600.0
2013-09-19 11:45:00,20.68,20.7,20.66,20.7,50000.0,15.1823,15.197,15.1677,15.197,50000.0
2013-09-19 11:50:00,20.7,20.74,20.69,20.7,112400.0,15.197,15.2264,15.1897,15.197,112400.0
2013-09-19 11:55:00,20.7,20.73,20.7,20.72,41600.0,15.197,15.2191,15.197,15.2117,41600.0
2013-09-19 12:00:00,20.72,20.75,20.7,20.73,62400.0,15.2117,15.2337,15.197,15.2191,62400.0
2013-09-19 12:05:00,20.74,20.75,20.72,20.72,79600.0,15.2264,15.2337,15.2117,15.2117,79600.0
2013-09-19 12:10:00,20.72,20.72,20.7,20.7,77600.0,15.2117,15.2117,15.197,15.197,77600.0
2013-09-19 12:15:00,20.7,20.72,20.69,20.71,183600.0,15.197,15.2117,15.1897,15.2044,183600.0
2013-09-19 12:20:00,20.71,20.73,20.71,20.73,34000.0,15.2044,15.2191,15.2044,15.2191,34000.0
2013-09-19 12:25:00,20.72,20.72,20.7,20.71,32800.0,15.2117,15.2117,15.197,15.2044,32800.0
2013-09-19 12:30:00,20.7,20.71,20.69,20.7,44800.0,15.197,15.2044,15.1897,15.197,44800.0
2013-09-19 12:35:00,20.7,20.7,20.68,20.68,22000.0,15.197,15.197,15.1823,15.1823,22000.0
2013-09-19 12:40:00,20.68,20.68,20.68,20.68,25200.0,15.1823,15.1823,15.1823,15.1823,25200.0
2013-09-19 12:45:00,20.68,20.68,20.67,20.68,82800.0,15.1823,15.1823,15.175,15.1823,82800.0
2013-09-19 12:50:00,20.68,20.69,20.68,20.69,56400.0,15.1823,15.1897,15.1823,15.1897,56400.0
2013-09-19 12:55:00,20.69,20.7,20.68,20.7,86400.0,15.1897,15.197,15.1823,15.197,86400.0
2013-09-19 13:00:00,20.69,20.7,20.68,20.68,103600.0,15.1897,15.197,15.1823,15.1823,103600.0
2013-09-19 13:05:00,20.68,20.68,20.66,20.66,106400.0,15.1823,15.1823,15.1677,15.1677,106400.0
2013-09-19 13:10:00,20.66,20.7,20.66,20.68,95600.0,15.1677,15.197,15.1677,15.1823,95600.0
2013-09-19 13:15:00,20.7,20.71,20.69,20.69,28400.0,15.197,15.2044,15.1897,15.1897,28400.0
2013-09-19 13:20:00,20.68,20.7,20.68,20.69,36400.0,15.1823,15.197,15.1823,15.1897,36400.0
2013-09-19 13:25:00,20.69,20.69,20.68,20.68,26800.0,15.1897,15.1897,15.1823,15.1823,26800.0
2013-09-19 13:30:00,20.68,20.69,20.67,20.68,45200.0,15.1823,15.1897,15.175,15.1823,45200.0
2013-09-19 13:35:00,20.68,20.69,20.67,20.68,68400.0,15.1823,15.1897,15.175,15.1823,68400.0
2013-09-19 13:40:00,20.68,20.68,20.67,20.67,33200.0,15.1823,15.1823,15.175,15.175,33200.0
2013-09-19 13:45:00,20.67,20.67,20.65,20.66,51600.0,15.175,15.175,15.1603,15.1677,51600.0
2013-09-19 13:50:00,20.66,20.68,20.66,20.67,44000.0,15.1677,15.1823,15.1677,15.175,44000.0
2013-09-19 13:55:00,20.68,20.68,20.66,20.66,43200.0,15.1823,15.1823,15.1677,15.1677,43200.0
2013-09-19 14:00:00,20.66,20.66,20.65,20.65,68000.0,15.1677,15.1677,15.1603,15.1603,68000.0
2013-09-19 14:05:00,20.65,20.66,20.65,20.66,77600.0,15.1603,15.1677,15.1603,15.1677,77600.0
2013-09-19 14:10:00,20.66,20.66,20.65,20.65,45600.0,15.1677,15.1677,15.1603,15.1603,45600.0
2013-09-19 14:15:00,20.66,20.66,20.65,20.66,54400.0,15.1677,15.1677,15.1603,15.1677,54400.0
2013-09-19 14:20:00,20.66,20.66,20.64,20.65,56800.0,15.1677,15.1677,15.153,15.1603,56800.0
2013-09-19 14:25:00,20.65,20.65,20.62,20.63,61600.0,15.1603,15.1603,15.1383,15.1456,61600.0
2013-09-19 14:30:00,20.63,20.66,20.63,20.65,71600.0,15.1456,15.1677,15.1456,15.1603,71600.0
2013-09-19 14:35:00,20.65,20.65,20.63,20.64,120800.0,15.1603,15.1603,15.1456,15.153,120800.0
2013-09-19 14:40:00,20.64,20.65,20.63,20.64,48400.0,15.153,15.1603,15.1456,15.153,48400.0
2013-09-19 14:45:00,20.64,20.65,20.63,20.64,37200.0,15.153,15.1603,15.1456,15.153,37200.0
2013-09-19 14:50:00,20.64,20.65,20.64,20.64,50000.0,15.153,15.1603,15.153,15.153,50000.0
2013-09-19 14:55:00,20.63,20.64,20.62,20.62,34400.0,15.1456,15.153,15.1383,15.1383,34400.0
2013-09-19 15:00:00,20.62,20.63,20.62,20.63,54800.0,15.1383,15.1456,15.1383,15.1456,54800.0
2013-09-19 15:05:00,20.63,20.65,20.63,20.65,40000.0,15.1456,15.1603,15.1456,15.1603,40000.0
2013-09-19 15:10:00,20.65,20.65,20.63,20.64,36800.0,15.1603,15.1603,15.1456,15.153,36800.0
2013-09-19 15:15:00,20.64,20.65,20.63,20.63,56400.0,15.153,15.1603,15.1456,15.1456,56400.0
2013-09-19 15:20:00,20.64,20.67,20.63,20.66,98000.0,15.153,15.175,15.1456,15.1677,98000.0
2013-09-19 15:25:00,20.66,20.67,20.65,20.66,64800.0,15.1677,15.175,15.1603,15.1677,64800.0
2013-09-19 15:30:00,20.66,20.66,20.64,20.65,83200.0,15.1677,15.1677,15.153,15.1603,83200.0
2013-09-19 15:35:00,20.65,20.67,20.65,20.67,86400.0,15.1603,15.175,15.1603,15.175,86400.0
2013-09-19 15:40:00,20.67,20.68,20.67,20.67,99600.0,15.175,15.1823,15.175,15.175,99600.0
2013-09-19 15:45:00,20.67,20.69,20.67,20.68,158800.0,15.175,15.1897,15.175,15.1823,158800.0
2013-09-19 15:50:00,20.68,20.68,20.67,20.67,153200.0,15.1823,15.1823,15.175,15.175,153200.0
2013-09-19 15:55:00,20.67,20.68,20.67,20.68,330000.0,15.175,15.1823,15.175,15.1823,330000.0
2013-09-20 09:30:00,20.46,20.5,20.38,20.38,3154000.0,15.0208,15.0502,14.9621,14.9621,3154000.0
2013-09-20 09:35:00,20.38,20.4,20.34,20.35,836000.0,14.9621,14.9768,14.9327,14.9401,836000.0
2013-09-20 09:40:00,20.35,20.36,20.31,20.34,574800.0,14.9401,14.9474,14.9107,14.9327,574800.0
2013-09-20 09:45:00,20.34,20.35,20.31,20.32,507200.0,14.9327,14.9401,14.9107,14.918,507200.0
2013-09-20 09:50:00,20.31,20.34,20.3,20.31,243200.0,14.9107,14.9327,14.9034,14.9107,243200.0
2013-09-20 09:55:00,20.32,20.38,20.32,20.36,307200.0,14.918,14.9621,14.918,14.9474,307200.0
2013-09-20 10:00:00,20.36,20.37,20.33,20.33,95200.0,14.9474,14.9548,14.9254,14.9254,95200.0
2013-09-20 10:05:00,20.33,20.34,20.29,20.29,226800.0,14.9254,14.9327,14.896,14.896,226800.0
2013-09-20 10:10:00,20.29,20.32,20.25,20.27,312800.0,14.896,14.918,14.8667,14.8813,312800.0
2013-09-20 10:15:00,20.26,20.28,20.25,20.26,243200.0,14.874,14.8887,14.8667,14.874,243200.0
2013-09-20 10:20:00,20.26,20.29,20.25,20.27,140800.0,14.874,14.896,14.8667,14.8813,140800.0
2013-09-20 10:25:00,20.27,20.27,20.24,20.25,147200.0,14.8813,14.8813,14.8593,14.8667,147200.0
2013-09-20 10:30:00,20.25,20.27,20.23,20.23,162800.0,14.8667,14.8813,14.852,14.852,162800.0
2013-09-20 10:35:00,20.23,20.25,20.22,20.24,141200.0,14.852,14.8667,14.8446,14.8593,141200.0
2013-09-20 10:40:00,20.25,20.25,20.22,20.25,116000.0,14.8667,14.8667,14.8446,14.8667,116000.0
2013-09-20 10:45:00,20.25,20.26,20.24,20.26,95600.0,14.8667,14.874,14.8593,14.874,95600.0
2013-09-20 10:50:00,20.25,20.26,20.23,20.25,136800.0,14.8667,14.874,14.852,14.8667,136800.0
2013-09-20 10:55:00,20.24,20.25,20.22,20.23,54000.0,14.8593,14.8667,14.8446,14.852,54000.0
2013-09-20 11:00:00,20.23,20.25,20.2,20.2,297200.0,14.852,14.8667,14.8299,14.8299,297200.0
2013-09-20 11:05:00,20.21,20.22,20.2,20.22,56800.0,14.8373,14.8446,14.8299,14.8446,56800.0
2013-09-20 11:10:00,20.21,20.21,20.18,20.19,121600.0,14.8373,14.8373,14.8153,14.8226,121600.0
2013-09-20 11:15:00,20.19,20.19,20.18,20.19,196000.0,14.8226,14.8226,14.8153,14.8226,196000.0
2013-09-20 11:20:00,20.19,20.19,20.17,20.18,89200.0,14.8226,14.8226,14.8079,14.8153,89200.0
2013-09-20 11:25:00,20.18,20.2,20.18,20.18,315600.0,14.8153,14.8299,14.8153,14.8153,315600.0
2013-09-20 11:30:00,20.18,20.2,20.18,20.19,311200.0,14.8153,14.8299,14.8153,14.8226,311200.0
2013-09-20 11:35:00,20.18,20.2,20.17,20.17,50000.0,14.8153,14.8299,14.8079,14.8079,50000.0
2013-09-20 11:40:00,20.17,20.19,20.17,20.19,92800.0,14.8079,14.8226,14.8079,14.8226,92800.0
2013-09-20 11:45:00,20.18,20.2,20.18,20.18,92000.0,14.8153,14.8299,14.8153,14.8153,92000.0
2013-09-20 11:50:00,20.18,20.2,20.18,20.19,232000.0,14.8153,14.8299,14.8153,14.8226,232000.0
2013-09-20 11:55:00,20.19,20.2,20.16,20.16,88800.0,14.8226,14.8299,14.8006,14.8006,88800.0
2013-09-20 12:00:00,20.16,20.18,20.15,20.16,174800.0,14.8006,14.8153,14.7932,14.8006,174800.0
2013-09-20 12:05:00,20.16,20.19,20.15,20.17,119600.0,14.8006,14.8226,14.7932,14.8079,119600.0
2013-09-20 12:10:00,20.17,20.18,20.16,20.17,30800.0,14.8079,14.8153,14.8006,14.8079,30800.0
2013-09-20 12:15:00,20.17,20.19,20.17,20.18,23600.0,14.8079,14.8226,14.8079,14.8153,23600.0
2013-09-20 12:20:00,20.18,20.2,20.18,20.2,195600.0,14.8153,14.8299,14.8153,14.8299,195600.0
2013-09-20 12:25:00,20.2,20.21,20.19,20.2,48000.0,14.8299,14.8373,14.8226,14.8299,48000.0
2013-09-20 12:30:00,20.2,20.22,20.19,20.2,70000.0,14.8299,14.8446,14.8226,14.8299,70000.0
2013-09-20 12:35:00,20.2,20.24,20.2,20.24,48000.0,14.8299,14.8593,14.8299,14.8593,48000.0
2013-09-20 12:40:00,20.24,20.25,20.23,20.24,53200.0,14.8593,14.8667,14.852,14.8593,53200.0
2013-09-20 12:45:00,20.24,20.25,20.22,20.22,108400.0,14.8593,14.8667,14.8446,14.8446,108400.0
2013-09-20 12:50:00,20.23,20.23,20.22,20.22,93200.0,14.852,14.852,14.8446,14.8446,93200.0
2013-09-20 12:55:00,20.22,20.22,20.21,20.21,34400.0,14.8446,14.8446,14.8373,14.8373,34400.0
2013-09-20 13:00:00,20.21,20.22,20.2,20.22,82000.0,14.8373,14.8446,14.8299,14.8446,82000.0
2013-09-20 13:05:00,20.22,20.23,20.21,20.22,64800.0,14.8446,14.852,14.8373,14.8446,64800.0
2013-09-20 13:10:00,20.23,20.23,20.22,20.23,47600.0,14.852,14.852,14.8446,14.852,47600.0
2013-09-20 13:15:00,20.22,20.23,20.2,20.22,54400.0,14.8446,14.852,14.8299,14.8446,54400.0
2013-09-20 13:20:00,20.22,20.23,20.21,20.21,25200.0,14.8446,14.852,14.8373,14.8373,25200.0
2013-09-20 13:25:00,20.21,20.22,20.21,20.21,58400.0,14.8373,14.8446,14.8373,14.8373,58400.0
2013-09-20 13:30:00,20.22,20.22,20.21,20.21,44400.0,14.8446,14.8446,14.8373,14.8373,44400.0
2013-09-20 13:35:00,20.21,20.21,20.18,20.18,30400.0,14.8373,14.8373,14.8153,14.8153,30400.0
2013-09-20 13:40:00,20.19,20.19,20.17,20.17,52400.0,14.8226,14.8226,14.8079,14.8079,52400.0
2013-09-20 13:45:00,20.18,20.19,20.17,20.18,44400.0,14.8153,14.8226,14.8079,14.8153,44400.0
2013-09-20 13:50:00,20.19,20.19,20.17,20.18,42800.0,14.8226,14.8226,14.8079,14.8153,42800.0
2013-09-20 13:55:00,20.17,20.19,20.17,20.17,54800.0,14.8079,14.8226,14.8079,14.8079,54800.0
2013-09-20 14:00:00,20.17,20.19,20.16,20.18,141200.0,14.8079,14.8226,14.8006,14.8153,141200.0
2013-09-20 14:05:00,20.18,20.18,20.16,20.18,73200.0,14.8153,14.8153,14.8006,14.8153,73200.0
2013-09-20 14:10:00,20.17,20.18,20.17,20.17,55600.0,14.8079,14.8153,14.8079,14.8079,55600.0
2013-09-20 14:15:00,20.17,20.18,20.16,20.18,41600.0,14.8079,14.8153,14.8006,14.8153,41600.0
2013-09-20 14:20:00,20.17,20.18,20.16,20.17,113200.0,14.8079,14.8153,14.8006,14.8079,113200.0
2013-09-20 14:25:00,20.17,20.18,20.17,20.18,42400.0,14.8079,14.8153,14.8079,14.8153,42400.0
2013-09-20 14:30:00,20.17,20.18,20.17,20.17,67600.0,14.8079,14.8153,14.8079,14.8079,67600.0
2013-09-20 14:35:00,20.17,20.17,20.15,20.15,124400.0,14.8079,14.8079,14.7932,14.7932,124400.0
2013-09-20 14:40:00,20.14,20.16,20.14,20.15,100400.0,14.7859,14.8006,14.7859,14.7932,100400.0
2013-09-20 14:45:00,20.15,20.16,20.15,20.15,85200.0,14.7932,14.8006,14.7932,14.7932,85200.0
2013-09-20 14:50:00,20.15,20.15,20.15,20.15,69600.0,14.7932,14.7932,14.7932,14.7932,69600.0
2013-09-20 14:55:00,20.15,20.16,20.14,20.14,104400.0,14.7932,14.8006,14.7859,14.7859,104400.0
2013-09-20 15:00:00,20.14,20.15,20.14,20.14,110000.0,14.7859,14.7932,14.7859,14.7859,110000.0
2013-09-20 15:05:00,20.14,20.15,20.14,20.14,158800.0,14.7859,14.7932,14.7859,14.7859,158800.0
2013-09-20 15:10:00,20.15,20.16,20.14,20.15,122400.0,14.7932,14.8006,14.7859,14.7932,122400.0
2013-09-20 15:15:00,20.15,20.18,20.15,20.17,399600.0,14.7932,14.8153,14.7932,14.8079,399600.0
2013-09-20 15:20:00,20.17,20.18,20.17,20.17,86000.0,14.8079,14.8153,14.8079,14.8079,86000.0
2013-09-20 15:25:00,20.17,20.17,20.16,20.16,171200.0,14.8079,14.8079,14.8006,14.8006,171200.0
2013-09-20 15:30:00,20.16,20.18,20.15,20.15,171200.0,14.8006,14.8153,14.7932,14.7932,171200.0
2013-09-20 15:35:00,20.15,20.18,20.15,20.18,329600.0,14.7932,14.8153,14.7932,14.8153,329600.0
2013-09-20 15:40:00,20.18,20.18,20.17,20.18,176400.0,14.8153,14.8153,14.8079,14.8153,176400.0
2013-09-20 15:45:00,20.18,20.19,20.17,20.18,311200.0,14.8153,14.8226,14.8079,14.8153,311200.0
2013-09-20 15:50:00,20.18,20.19,20.17,20.18,444800.0,14.8153,14.8226,14.8079,14.8153,444800.0
2013-09-20 15:55:00,20.18,20.18,20.16,20.17,725600.0,14.8153,14.8153,14.8006,14.8079,725600.0
2013-09-23 09:30:00,20.13,20.18,20.03,20.09,179200.0,14.7786,14.8153,14.7051,14.7492,179200.0
2013-09-23 09:35:00,20.05,20.13,20.04,20.07,64000.0,14.7198,14.7786,14.7125,14.7345,64000.0
2013-09-23 09:40:00,20.08,20.2,20.07,20.11,46000.0,14.7419,14.8299,14.7345,14.7639,46000.0
2013-09-23 09:45:00,20.11,20.12,20.09,20.09,49200.0,14.7639,14.7712,14.7492,14.7492,49200.0
2013-09-23 09:50:00,20.09,20.17,20.08,20.17,34800.0,14.7492,14.8079,14.7419,14.8079,34800.0
2013-09-23 09:55:00,20.17,20.22,20.14,20.21,114800.0,14.8079,14.8446,14.7859,14.8373,114800.0
2013-09-23 10:00:00,20.18,20.29,20.18,20.28,141200.0,14.8153,14.896,14.8153,14.8887,141200.0
2013-09-23 10:05:00,20.28,20.32,20.26,20.32,211600.0,14.8887,14.918,14.874,14.918,211600.0
2013-09-23 10:10:00,20.32,20.34,20.25,20.27,210000.0,14.918,14.9327,14.8667,14.8813,210000.0
2013-09-23 10:15:00,20.27,20.29,20.26,20.26,62800.0,14.8813,14.896,14.874,14.874,62800.0
2013-09-23 10:20:00,20.26,20.27,20.23,20.25,80000.0,14.874,14.8813,14.852,14.8667,80000.0
2013-09-23 10:25:00,20.25,20.26,20.21,20.24,106800.0,14.8667,14.874,14.8373,14.8593,106800.0
2013-09-23 10:30:00,20.24,20.27,20.24,20.26,178000.0,14.8593,14.8813,14.8593,14.874,178000.0
2013-09-23 10:35:00,20.26,20.27,20.23,20.24,94800.0,14.874,14.8813,14.852,14.8593,94800.0
2013-09-23 10:40:00,20.24,20.25,20.23,20.25,138400.0,14.8593,14.8667,14.852,14.8667,138400.0
2013-09-23 10:45:00,20.25,20.25,20.22,20.25,105200.0,14.8667,14.8667,14.8446,14.8667,105200.0
2013-09-23 10:50:00,20.25,20.25,20.23,20.25,79600.0,14.8667,14.8667,14.852,14.8667,79600.0
2013-09-23 10:55:00,20.25,20.25,20.23,20.24,84800.0,14.8667,14.8667,14.852,14.8593,84800.0
2013-09-23 11:00:00,20.24,20.26,20.24,20.25,109600.0,14.8593,14.874,14.8593,14.8667,109600.0
2013-09-23 11:05:00,20.25,20.27,20.25,20.25,92400.0,14.8667,14.8813,14.8667,14.8667,92400.0
2013-09-23 11:10:00,20.25,20.26,20.24,20.25,87200.0,14.8667,14.874,14.8593,14.8667,87200.0
2013-09-23 11:15:00,20.25,20.27,20.24,20.26,140800.0,14.8667,14.8813,14.8593,14.874,140800.0
2013-09-23 11:20:00,20.26,20.29,20.25,20.26,112000.0,14.874,14.896,14.8667,14.874,112000.0
2013-09-23 11:25:00,20.27,20.28,20.25,20.27,90800.0,14.8813,14.8887,14.8667,14.8813,90800.0
2013-09-23 11:30:00,20.28,20.29,20.27,20.29,41200.0,14.8887,14.896,14.8813,14.896,41200.0
2013-09-23 11:35:00,20.3,20.3,20.27,20.29,54400.0,14.9034,14.9034,14.8813,14.896,54400.0
2013-09-23 11:40:00,20.28,20.33,20.28,20.33,84400.0,14.8887,14.9254,14.8887,14.9254,84400.0
2013-09-23 11:45:00,20.33,20.36,20.33,20.35,237600.0,14.9254,14.9474,14.9254,14.9401,237600.0
2013-09-23 11:50:00,20.35,20.36,20.34,20.35,186800.0,14.9401,14.9474,14.9327,14.9401,186800.0
2013-09-23 11:55:00,20.35,20.35,20.32,20.33,46000.0,14.9401,14.9401,14.918,14.9254,46000.0
2013-09-23 12:00:00,20.33,20.35,20.33,20.35,60400.0,14.9254,14.9401,14.9254,14.9401,60400.0
2013-09-23 12:05:00,20.35,20.35,20.33,20.34,117200.0,14.9401,14.9401,14.9254,14.9327,117200.0
2013-09-23 12:10:00,20.34,20.35,20.33,20.33,144000.0,14.9327,14.9401,14.9254,14.9254,144000.0
2013-09-23 12:15:00,20.33,20.35,20.33,20.35,81200.0,14.9254,14.9401,14.9254,14.9401,81200.0
2013-09-23 12:20:00,20.35,20.35,20.33,20.34,81200.0,14.9401,14.9401,14.9254,14.9327,81200.0
2013-09-23 12:25:00,20.34,20.34,20.33,20.33,34400.0,14.9327,14.9327,14.9254,14.9254,34400.0
2013-09-23 12:30:00,20.33,20.33,20.32,20.33,66800.0,14.9254,14.9254,14.918,14.9254,66800.0
2013-09-23 12:35:00,20.33,20.33,20.32,20.32,25200.0,14.9254,14.9254,14.918,14.918,25200.0
2013-09-23 12:40:00,20.32,20.32,20.29,20.3,46800.0,14.918,14.918,14.896,14.9034,46800.0
2013-09-23 12:45:00,20.3,20.3,20.28,20.3,54400.0,14.9034,14.9034,14.8887,14.9034,54400.0
2013-09-23 12:50:00,20.3,20.31,20.3,20.31,36400.0,14.9034,14.9107,14.9034,14.9107,36400.0
2013-09-23 12:55:00,20.31,20.31,20.29,20.29,41600.0,14.9107,14.9107,14.896,14.896,41600.0
2013-09-23 13:00:00,20.29,20.3,20.29,20.29,34000.0,14.896,14.9034,14.896,14.896,34000.0
2013-09-23 13:05:00,20.29,20.3,20.29,20.29,19200.0,14.896,14.9034,14.896,14.896,19200.0
2013-09-23 13:10:00,20.29,20.29,20.28,20.28,52800.0,14.896,14.896,14.8887,14.8887,52800.0
2013-09-23 13:15:00,20.28,20.29,20.28,20.28,42400.0,14.8887,14.896,14.8887,14.8887,42400.0
2013-09-23 13:20:00,20.29,20.29,20.26,20.26,33600.0,14.896,14.896,14.874,14.874,33600.0
2013-09-23 13:25:00,20.27,20.28,20.26,20.28,27600.0,14.8813,14.8887,14.874,14.8887,27600.0
2013-09-23 13:30:00,20.28,20.28,20.27,20.28,16800.0,14.8887,14.8887,14.8813,14.8887,16800.0
2013-09-23 13:35:00,20.28,20.28,20.27,20.28,58800.0,14.8887,14.8887,14.8813,14.8887,58800.0
2013-09-23 13:40:00,20.28,20.29,20.27,20.28,53200.0,14.8887,14.896,14.8813,14.8887,53200.0
2013-09-23 13:45:00,20.28,20.29,20.27,20.28,45200.0,14.8887,14.896,14.8813,14.8887,45200.0
2013-09-23 13:50:00,20.28,20.3,20.28,20.28,65600.0,14.8887,14.9034,14.8887,14.8887,65600.0
2013-09-23 13:55:00,20.28,20.29,20.28,20.28,48800.0,14.8887,14.896,14.8887,14.8887,48800.0
2013-09-23 14:00:00,20.28,20.29,20.27,20.28,39600.0,14.8887,14.896,14.8813,14.8887,39600.0
2013-09-23 14:05:00,20.29,20.29,20.28,20.28,46000.0,14.896,14.896,14.8887,14.8887,46000.0
2013-09-23 14:10:00,20.28,20.29,20.27,20.27,58800.0,14.8887,14.896,14.8813,14.8813,58800.0
2013-09-23 14:15:00,20.26,20.29,20.26,20.29,35600.0,14.874,14.896,14.874,14.896,35600.0
2013-09-23 14:20:00,20.29,20.3,20.28,20.29,50800.0,14.896,14.9034,14.8887,14.896,50800.0
2013-09-23 14:25:00,20.29,20.29,20.28,20.28,77600.0,14.896,14.896,14.8887,14.8887,77600.0
2013-09-23 14:30:00,20.28,20.29,20.28,20.28,83600.0,14.8887,14.896,14.8887,14.8887,83600.0
2013-09-23 14:35:00,20.28,20.28,20.27,20.28,62000.0,14.8887,14.8887,14.8813,14.8887,62000.0
2013-09-23 14:40:00,20.28,20.3,20.27,20.29,81600.0,14.8887,14.9034,14.8813,14.896,81600.0
2013-09-23 14:45:00,20.29,20.29,20.28,20.29,80000.0,14.896,14.896,14.8887,14.896,80000.0
2013-09-23 14:50:00,20.29,20.31,20.28,20.31,118000.0,14.896,14.9107,14.8887,14.9107,118000.0
2013-09-23 14:55:00,20.31,20.32,20.28,20.3,291200.0,14.9107,14.918,14.8887,14.9034,291200.0
2013-09-23 15:00:00,20.31,20.31,20.28,20.3,206400.0,14.9107,14.9107,14.8887,14.9034,206400.0
2013-09-23 15:05:00,20.3,20.32,20.29,20.32,94800.0,14.9034,14.918,14.896,14.918,94800.0
2013-09-23 15:10:00,20.32,20.33,20.31,20.32,77600.0,14.918,14.9254,14.9107,14.918,77600.0
2013-09-23 15:15:00,20.32,20.33,20.32,20.33,98800.0,14.918,14.9254,14.918,14.9254,98800.0
2013-09-23 15:20:00,20.33,20.33,20.31,20.32,109600.0,14.9254,14.9254,14.9107,14.918,109600.0
2013-09-23 15:25:00,20.32,20.33,20.3,20.3,101200.0,14.918,14.9254,14.9034,14.9034,101200.0
2013-09-23 15:30:00,20.3,20.31,20.3,20.31,78000.0,14.9034,14.9107,14.9034,14.9107,78000.0
2013-09-23 15:35:00,20.31,20.32,20.31,20.32,240400.0,14.9107,14.918,14.9107,14.918,240400.0
2013-09-23 15:40:00,20.31,20.32,20.3,20.32,81600.0,14.9107,14.918,14.9034,14.918,81600.0
2013-09-23 15:45:00,20.32,20.33,20.31,20.33,138800.0,14.918,14.9254,14.9107,14.9254,138800.0
2013-09-23 15:50:00,20.33,20.33,20.32,20.32,213200.0,14.9254,14.9254,14.918,14.918,213200.0
2013-09-23 15:55:00,20.32,20.33,20.31,20.31,345200.0,14.918,14.9254,14.9107,14.9107,345200.0
2013-09-24 09:30:00,20.32,20.41,20.22,20.22,153600.0,14.918,14.9841,14.8446,14.8446,153600.0
2013-09-24 09:35:00,20.22,20.35,20.2,20.31,73600.0,14.8446,14.9401,14.8299,14.9107,73600.0
2013-09-24 09:40:00,20.32,20.34,20.26,20.27,54400.0,14.918,14.9327,14.874,14.8813,54400.0
2013-09-24 09:45:00,20.28,20.3,20.25,20.28,96000.0,14.8887,14.9034,14.8667,14.8887,96000.0
2013-09-24 09:50:00,20.28,20.28,20.25,20.27,70400.0,14.8887,14.8887,14.8667,14.8813,70400.0
2013-09-24 09:55:00,20.27,20.31,20.24,20.28,70000.0,14.8813,14.9107,14.8593,14.8887,70000.0
2013-09-24 10:00:00,20.27,20.31,20.27,20.27,99600.0,14.8813,14.9107,14.8813,14.8813,99600.0
2013-09-24 10:05:00,20.28,20.31,20.27,20.28,26800.0,14.8887,14.9107,14.8813,14.8887,26800.0
2013-09-24 10:10:00,20.28,20.29,20.26,20.26,41200.0,14.8887,14.896,14.874,14.874,41200.0
2013-09-24 10:15:00,20.26,20.28,20.25,20.27,90800.0,14.874,14.8887,14.8667,14.8813,90800.0
2013-09-24 10:20:00,20.27,20.27,20.24,20.24,44800.0,14.8813,14.8813,14.8593,14.8593,44800.0
2013-09-24 10:25:00,20.24,20.26,20.23,20.26,48800.0,14.8593,14.874,14.852,14.874,48800.0
2013-09-24 10:30:00,20.27,20.28,20.24,20.27,55600.0,14.8813,14.8887,14.8593,14.8813,55600.0
2013-09-24 10:35:00,20.27,20.28,20.22,20.25,117200.0,14.8813,14.8887,14.8446,14.8667,117200.0
2013-09-24 10:40:00,20.25,20.25,20.21,20.22,60800.0,14.8667,14.8667,14.8373,14.8446,60800.0
2013-09-24 10:45:00,20.23,20.23,20.19,20.2,82400.0,14.852,14.852,14.8226,14.8299,82400.0
2013-09-24 10:50:00,20.2,20.24,20.2,20.22,60400.0,14.8299,14.8593,14.8299,14.8446,60400.0
2013-09-24 10:55:00,20.23,20.26,20.23,20.25,42400.0,14.852,14.874,14.852,14.8667,42400.0
2013-09-24 11:00:00,20.25,20.27,20.24,20.27,68000.0,14.8667,14.8813,14.8593,14.8813,68000.0
2013-09-24 11:05:00,20.28,20.28,20.25,20.25,46000.0,14.8887,14.8887,14.8667,14.8667,46000.0
2013-09-24 11:10:00,20.25,20.25,20.23,20.24,52800.0,14.8667,14.8667,14.852,14.8593,52800.0
2013-09-24 11:15:00,20.24,20.26,20.23,20.25,58800.0,14.8593,14.874,14.852,14.8667,58800.0
2013-09-24 11:20:00,20.25,20.27,20.25,20.27,42000.0,14.8667,14.8813,14.8667,14.8813,42000.0
2013-09-24 11:25:00,20.27,20.28,20.27,20.27,43600.0,14.8813,14.8887,14.8813,14.8813,43600.0
2013-09-24 11:30:00,20.27,20.3,20.27,20.29,77600.0,14.8813,14.9034,14.8813,14.896,77600.0
2013-09-24 11:35:00,20.28,20.3,20.28,20.3,63600.0,14.8887,14.9034,14.8887,14.9034,63600.0
2013-09-24 11:40:00,20.29,20.29,20.28,20.28,89200.0,14.896,14.896,14.8887,14.8887,89200.0
2013-09-24 11:45:00,20.28,20.3,20.28,20.29,54000.0,14.8887,14.9034,14.8887,14.896,54000.0
2013-09-24 11:50:00,20.29,20.3,20.29,20.3,57600.0,14.896,14.9034,14.896,14.9034,57600.0
2013-09-24 11:55:00,20.3,20.31,20.29,20.31,54400.0,14.9034,14.9107,14.896,14.9107,54400.0
2013-09-24 12:00:00,20.31,20.31,20.28,20.28,119200.0,14.9107,14.9107,14.8887,14.8887,119200.0
2013-09-24 12:05:00,20.28,20.28,20.26,20.27,76800.0,14.8887,14.8887,14.874,14.8813,76800.0
2013-09-24 12:10:00,20.27,20.27,20.27,20.27,23600.0,14.8813,14.8813,14.8813,14.8813,23600.0
2013-09-24 12:15:00,20.27,20.27,20.26,20.26,39200.0,14.8813,14.8813,14.874,14.874,39200.0
2013-09-24 12:20:00,20.27,20.28,20.26,20.26,27200.0,14.8813,14.8887,14.874,14.874,27200.0
2013-09-24 12:25:00,20.26,20.26,20.24,20.24,48000.0,14.874,14.874,14.8593,14.8593,48000.0
2013-09-24 12:30:00,20.24,20.27,20.23,20.27,76000.0,14.8593,14.8813,14.852,14.8813,76000.0
2013-09-24 12:35:00,20.27,20.27,20.25,20.25,90000.0,14.8813,14.8813,14.8667,14.8667,90000.0
2013-09-24 12:40:00,20.25,20.25,20.23,20.25,38800.0,14.8667,14.8667,14.852,14.8667,38800.0
2013-09-24 12:45:00,20.25,20.26,20.24,20.25,35600.0,14.8667,14.874,14.8593,14.8667,35600.0
2013-09-24 12:50:00,20.25,20.26,20.25,20.25,42800.0,14.8667,14.874,14.8667,14.8667,42800.0
2013-09-24 12:55:00,20.25,20.25,20.24,20.24,36400.0,14.8667,14.8667,14.8593,14.8593,36400.0
2013-09-24 13:00:00,20.24,20.25,20.24,20.24,31600.0,14.8593,14.8667,14.8593,14.8593,31600.0
2013-09-24 13:05:00,20.24,20.25,20.23,20.25,56800.0,14.8593,14.8667,14.852,14.8667,56800.0
2013-09-24 13:10:00,20.24,20.25,20.24,20.25,64400.0,14.8593,14.8667,14.8593,14.8667,64400.0
2013-09-24 13:15:00,20.25,20.26,20.25,20.25,45200.0,14.8667,14.874,14.8667,14.8667,45200.0
2013-09-24 13:20:00,20.25,20.26,20.25,20.25,32400.0,14.8667,14.874,14.8667,14.8667,32400.0
2013-09-24 13:25:00,20.25,20.26,20.25,20.25,27600.0,14.8667,14.874,14.8667,14.8667,27600.0
2013-09-24 13:30:00,20.26,20.28,20.26,20.28,30800.0,14.874,14.8887,14.874,14.8887,30800.0
2013-09-24 13:35:00,20.27,20.27,20.25,20.27,40400.0,14.8813,14.8813,14.8667,14.8813,40400.0
2013-09-24 13:40:00,20.26,20.26,20.24,20.24,42400.0,14.874,14.874,14.8593,14.8593,42400.0
2013-09-24 13:45:00,20.24,20.26,20.24,20.25,66000.0,14.8593,14.874,14.8593,14.8667,66000.0
2013-09-24 13:50:00,20.25,20.26,20.25,20.25,40400.0,14.8667,14.874,14.8667,14.8667,40400.0
2013-09-24 13:55:00,20.25,20.26,20.24,20.24,48000.0,14.8667,14.874,14.8593,14.8593,48000.0
2013-09-24 14:00:00,20.24,20.28,20.24,20.26,65600.0,14.8593,14.8887,14.8593,14.874,65600.0
2013-09-24 14:05:00,20.26,20.29,20.25,20.29,93200.0,14.874,14.896,14.8667,14.896,93200.0
2013-09-24 14:10:00,20.29,20.3,20.28,20.29,63600.0,14.896,14.9034,14.8887,14.896,63600.0
2013-09-24 14:15:00,20.29,20.3,20.28,20.3,101600.0,14.896,14.9034,14.8887,14.9034,101600.0
2013-09-24 14:20:00,20.3,20.31,20.29,20.3,69200.0,14.9034,14.9107,14.896,14.9034,69200.0
2013-09-24 14:25:00,20.3,20.31,20.3,20.31,52000.0,14.9034,14.9107,14.9034,14.9107,52000.0
2013-09-24 14:30:00,20.3,20.32,20.3,20.32,74000.0,14.9034,14.918,14.9034,14.918,74000.0
2013-09-24 14:35:00,20.32,20.32,20.31,20.32,40000.0,14.918,14.918,14.9107,14.918,40000.0
2013-09-24 14:40:00,20.32,20.33,20.31,20.33,82000.0,14.918,14.9254,14.9107,14.9254,82000.0
2013-09-24 14:45:00,20.33,20.34,20.32,20.33,81600.0,14.9254,14.9327,14.918,14.9254,81600.0
2013-09-24 14:50:00,20.33,20.33,20.32,20.33,130400.0,14.9254,14.9254,14.918,14.9254,130400.0
2013-09-24 14:55:00,20.33,20.34,20.32,20.34,215600.0,14.9254,14.9327,14.918,14.9327,215600.0
2013-09-24 15:00:00,20.34,20.35,20.33,20.34,267200.0,14.9327,14.9401,14.9254,14.9327,267200.0
2013-09-24 15:05:00,20.35,20.35,20.33,20.33,249200.0,14.9401,14.9401,14.9254,14.9254,249200.0
2013-09-24 15:10:00,20.33,20.34,20.32,20.33,91200.0,14.9254,14.9327,14.918,14.9254,91200.0
2013-09-24 15:15:00,20.33,20.34,20.32,20.33,107200.0,14.9254,14.9327,14.918,14.9254,107200.0
2013-09-24 15:20:00,20.33,20.34,20.32,20.32,129600.0,14.9254,14.9327,14.918,14.918,129600.0
2013-09-24 15:25:00,20.33,20.33,20.32,20.33,206000.0,14.9254,14.9254,14.918,14.9254,206000.0
2013-09-24 15:30:00,20.33,20.34,20.32,20.33,164000.0,14.9254,14.9327,14.918,14.9254,164000.0
2013-09-24 15:35:00,20.33,20.36,20.32,20.34,225600.0,14.9254,14.9474,14.918,14.9327,225600.0
2013-09-24 15:40:00,20.34,20.36,20.34,20.35,130400.0,14.9327,14.9474,14.9327,14.9401,130400.0
2013-09-24 15:45:00,20.35,20.36,20.34,20.34,266800.0,14.9401,14.9474,14.9327,14.9327,266800.0
2013-09-24 15:50:00,20.33,20.34,20.31,20.31,197200.0,14.9254,14.9327,14.9107,14.9107,197200.0
2013-09-24 15:55:00,20.31,20.31,20.29,20.31,515200.0,14.9107,14.9107,14.896,14.9107,515200.0
2013-09-25 09:30:00,20.28,20.32,20.22,20.29,695600.0,14.8887,14.918,14.8446,14.896,695600.0
2013-09-25 09:35:00,20.28,20.32,20.28,20.3,20000.0,14.8887,14.918,14.8887,14.9034,20000.0
2013-09-25 09:40:00,20.3,20.31,20.27,20.29,32000.0,14.9034,14.9107,14.8813,14.896,32000.0
2013-09-25 09:45:00,20.29,20.32,20.26,20.29,103600.0,14.896,14.918,14.874,14.896,103600.0
2013-09-25 09:50:00,20.29,20.35,20.29,20.34,60400.0,14.896,14.9401,14.896,14.9327,60400.0
2013-09-25 09:55:00,20.34,20.38,20.34,20.36,93200.0,14.9327,14.9621,14.9327,14.9474,93200.0
2013-09-25 10:00:00,20.36,20.37,20.33,20.35,108000.0,14.9474,14.9548,14.9254,14.9401,108000.0
2013-09-25 10:05:00,20.34,20.35,20.32,20.33,73200.0,14.9327,14.9401,14.918,14.9254,73200.0
2013-09-25 10:10:00,20.33,20.34,20.3,20.32,58800.0,14.9254,14.9327,14.9034,14.918,58800.0
2013-09-25 10:15:00,20.33,20.33,20.31,20.32,99600.0,14.9254,14.9254,14.9107,14.918,99600.0
2013-09-25 10:20:00,20.32,20.32,20.28,20.29,103600.0,14.918,14.918,14.8887,14.896,103600.0
2013-09-25 10:25:00,20.29,20.31,20.28,20.3,62800.0,14.896,14.9107,14.8887,14.9034,62800.0
2013-09-25 10:30:00,20.3,20.33,20.3,20.31,60800.0,14.9034,14.9254,14.9034,14.9107,60800.0
2013-09-25 10:35:00,20.3,20.31,20.29,20.3,92400.0,14.9034,14.9107,14.896,14.9034,92400.0
2013-09-25 10:40:00,20.29,20.29,20.27,20.28,62000.0,14.896,14.896,14.8813,14.8887,62000.0
2013-09-25 10:45:00,20.28,20.3,20.28,20.3,35600.0,14.8887,14.9034,14.8887,14.9034,35600.0
2013-09-25 10:50:00,20.3,20.3,20.26,20.27,51200.0,14.9034,14.9034,14.874,14.8813,51200.0
2013-09-25 10:55:00,20.26,20.26,20.22,20.22,40000.0,14.874,14.874,14.8446,14.8446,40000.0
2013-09-25 11:00:00,20.23,20.23,20.22,20.23,39600.0,14.852,14.852,14.8446,14.852,39600.0
2013-09-25 11:05:00,20.23,20.28,20.23,20.27,124800.0,14.852,14.8887,14.852,14.8813,124800.0
2013-09-25 11:10:00,20.27,20.27,20.26,20.26,43200.0,14.8813,14.8813,14.874,14.874,43200.0
2013-09-25 11:15:00,20.26,20.29,20.26,20.28,24800.0,14.874,14.896,14.874,14.8887,24800.0
2013-09-25 11:20:00,20.29,20.29,20.26,20.28,87600.0,14.896,14.896,14.874,14.8887,87600.0
2013-09-25 11:25:00,20.29,20.31,20.29,20.29,36400.0,14.896,14.9107,14.896,14.896,36400.0
2013-09-25 11:30:00,20.3,20.3,20.28,20.28,38000.0,14.9034,14.9034,14.8887,14.8887,38000.0
2013-09-25 11:35:00,20.28,20.3,20.28,20.3,52400.0,14.8887,14.9034,14.8887,14.9034,52400.0
2013-09-25 11:40:00,20.3,20.32,20.3,20.32,46000.0,14.9034,14.918,14.9034,14.918,46000.0
2013-09-25 11:45:00,20.32,20.32,20.31,20.32,34400.0,14.918,14.918,14.9107,14.918,34400.0
2013-09-25 11:50:00,20.32,20.32,20.3,20.3,23600.0,14.918,14.918,14.9034,14.9034,23600.0
2013-09-25 11:55:00,20.3,20.3,20.27,20.29,29200.0,14.9034,14.9034,14.8813,14.896,29200.0
2013-09-25 12:00:00,20.29,20.32,20.28,20.31,38400.0,14.896,14.918,14.8887,14.9107,38400.0
2013-09-25 12:05:00,20.31,20.31,20.29,20.29,27200.0,14.9107,14.9107,14.896,14.896,27200.0
2013-09-25 12:10:00,20.29,20.3,20.28,20.3,46400.0,14.896,14.9034,14.8887,14.9034,46400.0
2013-09-25 12:15:00,20.3,20.31,20.29,20.31,19600.0,14.9034,14.9107,14.896,14.9107,19600.0
2013-09-25 12:20:00,20.31,20.31,20.29,20.29,60000.0,14.9107,14.9107,14.896,14.896,60000.0
2013-09-25 12:25:00,20.29,20.31,20.29,20.31,48400.0,14.896,14.9107,14.896,14.9107,48400.0
2013-09-25 12:30:00,20.3,20.31,20.28,20.28,36400.0,14.9034,14.9107,14.8887,14.8887,36400.0
2013-09-25 12:35:00,20.28,20.28,20.25,20.25,28800.0,14.8887,14.8887,14.8667,14.8667,28800.0
2013-09-25 12:40:00,20.25,20.25,20.24,20.25,48400.0,14.8667,14.8667,14.8593,14.8667,48400.0
2013-09-25 12:45:00,20.25,20.25,20.24,20.24,36800.0,14.8667,14.8667,14.8593,14.8593,36800.0
2013-09-25 12:50:00,20.24,20.24,20.23,20.23,37600.0,14.8593,14.8593,14.852,14.852,37600.0
2013-09-25 12:55:00,20.23,20.24,20.23,20.24,54400.0,14.852,14.8593,14.852,14.8593,54400.0
2013-09-25 13:00:00,20.24,20.25,20.23,20.24,50800.0,14.8593,14.8667,14.852,14.8593,50800.0
2013-09-25 13:05:00,20.24,20.25,20.24,20.24,34800.0,14.8593,14.8667,14.8593,14.8593,34800.0
2013-09-25 13:10:00,20.24,20.25,20.23,20.25,51600.0,14.8593,14.8667,14.852,14.8667,51600.0
2013-09-25 13:15:00,20.25,20.25,20.23,20.23,30000.0,14.8667,14.8667,14.852,14.852,30000.0
2013-09-25 13:20:00,20.24,20.25,20.23,20.24,52000.0,14.8593,14.8667,14.852,14.8593,52000.0
2013-09-25 13:25:00,20.24,20.24,20.23,20.24,82000.0,14.8593,14.8593,14.852,14.8593,82000.0
2013-09-25 13:30:00,20.24,20.24,20.22,20.23,61200.0,14.8593,14.8593,14.8446,14.852,61200.0
2013-09-25 13:35:00,20.22,20.23,20.2,20.21,43200.0,14.8446,14.852,14.8299,14.8373,43200.0
2013-09-25 13:40:00,20.2,20.2,20.2,20.2,76400.0,14.8299,14.8299,14.8299,14.8299,76400.0
2013-09-25 13:45:00,20.2,20.21,20.2,20.21,60400.0,14.8299,14.8373,14.8299,14.8373,60400.0
2013-09-25 13:50:00,20.21,20.21,20.19,20.21,92000.0,14.8373,14.8373,14.8226,14.8373,92000.0
2013-09-25 13:55:00,20.22,20.22,20.2,20.2,74800.0,14.8446,14.8446,14.8299,14.8299,74800.0
2013-09-25 14:00:00,20.2,20.2,20.18,20.2,50000.0,14.8299,14.8299,14.8153,14.8299,50000.0
2013-09-25 14:05:00,20.2,20.21,20.18,20.19,33200.0,14.8299,14.8373,14.8153,14.8226,33200.0
2013-09-25 14:10:00,20.18,20.19,20.17,20.19,41200.0,14.8153,14.8226,14.8079,14.8226,41200.0
2013-09-25 14:15:00,20.18,20.19,20.18,20.18,77200.0,14.8153,14.8226,14.8153,14.8153,77200.0
2013-09-25 14:20:00,20.18,20.18,20.17,20.18,95600.0,14.8153,14.8153,14.8079,14.8153,95600.0
2013-09-25 14:25:00,20.18,20.2,20.18,20.18,47600.0,14.8153,14.8299,14.8153,14.8153,47600.0
2013-09-25 14:30:00,20.18,20.18,20.17,20.17,58000.0,14.8153,14.8153,14.8079,14.8079,58000.0
2013-09-25 14:35:00,20.17,20.18,20.15,20.16,140400.0,14.8079,14.8153,14.7932,14.8006,140400.0
2013-09-25 14:40:00,20.16,20.16,20.15,20.15,80400.0,14.8006,14.8006,14.7932,14.7932,80400.0
2013-09-25 14:45:00,20.16,20.17,20.15,20.16,60400.0,14.8006,14.8079,14.7932,14.8006,60400.0
2013-09-25 14:50:00,20.16,20.16,20.14,20.15,80000.0,14.8006,14.8006,14.7859,14.7932,80000.0
2013-09-25 14:55:00,20.15,20.15,20.11,20.12,140400.0,14.7932,14.7932,14.7639,14.7712,140400.0
2013-09-25 15:00:00,20.12,20.14,20.11,20.14,116800.0,14.7712,14.7859,14.7639,14.7859,116800.0
2013-09-25 15:05:00,20.14,20.15,20.12,20.14,130400.0,14.7859,14.7932,14.7712,14.7859,130400.0
2013-09-25 15:10:00,20.14,20.16,20.13,20.15,83600.0,14.7859,14.8006,14.7786,14.7932,83600.0
2013-09-25 15:15:00,20.15,20.16,20.15,20.16,79200.0,14.7932,14.8006,14.7932,14.8006,79200.0
2013-09-25 15:20:00,20.16,20.16,20.15,20.16,91600.0,14.8006,14.8006,14.7932,14.8006,91600.0
2013-09-25 15:25:00,20.16,20.16,20.14,20.15,89600.0,14.8006,14.8006,14.7859,14.7932,89600.0
2013-09-25 15:30:00,20.15,20.15,20.13,20.14,78400.0,14.7932,14.7932,14.7786,14.7859,78400.0
2013-09-25 15:35:00,20.14,20.14,20.12,20.13,112800.0,14.7859,14.7859,14.7712,14.7786,112800.0
2013-09-25 15:40:00,20.13,20.13,20.11,20.11,92000.0,14.7786,14.7786,14.7639,14.7639,92000.0
2013-09-25 15:45:00,20.11,20.11,20.1,20.11,177200.0,14.7639,14.7639,14.7565,14.7639,177200.0
2013-09-25 15:50:00,20.11,20.11,20.1,20.1,167200.0,14.7639,14.7639,14.7565,14.7565,167200.0
2013-09-25 15:55:00,20.1,20.11,20.08,20.09,313200.0,14.7565,14.7639,14.7419,14.7492,313200.0
2013-09-26 09:30:00,20.13,20.22,20.12,20.19,192400.0,14.7786,14.8446,14.7712,14.8226,192400.0
2013-09-26 09:35:00,20.2,20.24,20.18,20.19,82800.0,14.8299,14.8593,14.8153,14.8226,82800.0
2013-09-26 09:40:00,20.18,20.19,20.14,20.17,56000.0,14.8153,14.8226,14.7859,14.8079,56000.0
2013-09-26 09:45:00,20.17,20.19,20.15,20.18,89600.0,14.8079,14.8226,14.7932,14.8153,89600.0
2013-09-26 09:50:00,20.18,20.18,20.13,20.13,40000.0,14.8153,14.8153,14.7786,14.7786,40000.0
2013-09-26 09:55:00,20.13,20.17,20.11,20.17,66000.0,14.7786,14.8079,14.7639,14.8079,66000.0
2013-09-26 10:00:00,20.16,20.19,20.16,20.16,20000.0,14.8006,14.8226,14.8006,14.8006,20000.0
2013-09-26 10:05:00,20.17,20.18,20.15,20.16,30400.0,14.8079,14.8153,14.7932,14.8006,30400.0
2013-09-26 10:10:00,20.16,20.18,20.14,20.15,30800.0,14.8006,14.8153,14.7859,14.7932,30800.0
2013-09-26 10:15:00,20.15,20.16,20.13,20.15,36800.0,14.7932,14.8006,14.7786,14.7932,36800.0
2013-09-26 10:20:00,20.15,20.16,20.11,20.12,21600.0,14.7932,14.8006,14.7639,14.7712,21600.0
2013-09-26 10:25:00,20.13,20.14,20.11,20.12,30400.0,14.7786,14.7859,14.7639,14.7712,30400.0
2013-09-26 10:30:00,20.13,20.15,20.13,20.13,39600.0,14.7786,14.7932,14.7786,14.7786,39600.0
2013-09-26 10:35:00,20.13,20.13,20.11,20.12,33600.0,14.7786,14.7786,14.7639,14.7712,33600.0
2013-09-26 10:40:00,20.11,20.12,20.1,20.12,36000.0,14.7639,14.7712,14.7565,14.7712,36000.0
2013-09-26 10:45:00,20.12,20.12,20.08,20.09,179600.0,14.7712,14.7712,14.7419,14.7492,179600.0
2013-09-26 10:50:00,20.09,20.09,20.07,20.09,94400.0,14.7492,14.7492,14.7345,14.7492,94400.0
2013-09-26 10:55:00,20.09,20.1,20.08,20.1,42400.0,14.7492,14.7565,14.7419,14.7565,42400.0
2013-09-26 11:00:00,20.09,20.09,20.07,20.09,58400.0,14.7492,14.7492,14.7345,14.7492,58400.0
2013-09-26 11:05:00,20.08,20.1,20.08,20.08,68400.0,14.7419,14.7565,14.7419,14.7419,68400.0
2013-09-26 11:10:00,20.08,20.08,20.06,20.07,30800.0,14.7419,14.7419,14.7272,14.7345,30800.0
2013-09-26 11:15:00,20.07,20.07,20.06,20.07,21200.0,14.7345,14.7345,14.7272,14.7345,21200.0
2013-09-26 11:20:00,20.06,20.08,20.06,20.07,29200.0,14.7272,14.7419,14.7272,14.7345,29200.0
2013-09-26 11:25:00,20.07,20.1,20.07,20.1,38400.0,14.7345,14.7565,14.7345,14.7565,38400.0
2013-09-26 11:30:00,20.1,20.11,20.1,20.11,51600.0,14.7565,14.7639,14.7565,14.7639,51600.0
2013-09-26 11:35:00,20.12,20.13,20.12,20.13,34800.0,14.7712,14.7786,14.7712,14.7786,34800.0
2013-09-26 11:40:00,20.12,20.15,20.12,20.15,27200.0,14.7712,14.7932,14.7712,14.7932,27200.0
2013-09-26 11:45:00,20.15,20.15,20.14,20.14,32800.0,14.7932,14.7932,14.7859,14.7859,32800.0
2013-09-26 11:50:00,20.14,20.15,20.14,20.14,32400.0,14.7859,14.7932,14.7859,14.7859,32400.0
2013-09-26 11:55:00,20.14,20.15,20.14,20.14,57200.0,14.7859,14.7932,14.7859,14.7859,57200.0
2013-09-26 12:00:00,20.14,20.15,20.13,20.14,57200.0,14.7859,14.7932,14.7786,14.7859,57200.0
2013-09-26 12:05:00,20.14,20.15,20.13,20.15,53200.0,14.7859,14.7932,14.7786,14.7932,53200.0
2013-09-26 12:10:00,20.15,20.16,20.15,20.16,50400.0,14.7932,14.8006,14.7932,14.8006,50400.0
2013-09-26 12:15:00,20.15,20.16,20.15,20.16,50400.0,14.7932,14.8006,14.7932,14.8006,50400.0
2013-09-26 12:20:00,20.16,20.17,20.16,20.17,30000.0,14.8006,14.8079,14.8006,14.8079,30000.0
2013-09-26 12:25:00,20.17,20.18,20.17,20.18,31200.0,14.8079,14.8153,14.8079,14.8153,31200.0
2013-09-26 12:30:00,20.18,20.2,20.18,20.2,35600.0,14.8153,14.8299,14.8153,14.8299,35600.0
2013-09-26 12:35:00,20.2,20.2,20.19,20.2,43200.0,14.8299,14.8299,14.8226,14.8299,43200.0
2013-09-26 12:40:00,20.2,20.22,20.19,20.21,58800.0,14.8299,14.8446,14.8226,14.8373,58800.0
2013-09-26 12:45:00,20.21,20.22,20.2,20.21,50400.0,14.8373,14.8446,14.8299,14.8373,50400.0
2013-09-26 12:50:00,20.21,20.22,20.21,20.22,76800.0,14.8373,14.8446,14.8373,14.8446,76800.0
2013-09-26 12:55:00,20.21,20.23,20.21,20.23,43600.0,14.8373,14.852,14.8373,14.852,43600.0
2013-09-26 13:00:00,20.23,20.24,20.23,20.23,127600.0,14.852,14.8593,14.852,14.852,127600.0
2013-09-26 13:05:00,20.23,20.24,20.23,20.23,30400.0,14.852,14.8593,14.852,14.852,30400.0
2013-09-26 13:10:00,20.22,20.24,20.22,20.24,44800.0,14.8446,14.8593,14.8446,14.8593,44800.0
2013-09-26 13:15:00,20.24,20.24,20.22,20.23,56800.0,14.8593,14.8593,14.8446,14.852,56800.0
2013-09-26 13:20:00,20.23,20.23,20.22,20.23,31200.0,14.852,14.852,14.8446,14.852,31200.0
2013-09-26 13:25:00,20.23,20.23,20.22,20.23,40400.0,14.852,14.852,14.8446,14.852,40400.0
2013-09-26 13:30:00,20.23,20.23,20.21,20.21,34800.0,14.852,14.852,14.8373,14.8373,34800.0
2013-09-26 13:35:00,20.21,20.21,20.2,20.2,56800.0,14.8373,14.8373,14.8299,14.8299,56800.0
2013-09-26 13:40:00,20.2,20.2,20.16,20.16,42800.0,14.8299,14.8299,14.8006,14.8006,42800.0
2013-09-26 13:45:00,20.16,20.17,20.15,20.17,42400.0,14.8006,14.8079,14.7932,14.8079,42400.0
2013-09-26 13:50:00,20.16,20.17,20.16,20.16,26400.0,14.8006,14.8079,14.8006,14.8006,26400.0
2013-09-26 13:55:00,20.16,20.17,20.16,20.16,30000.0,14.8006,14.8079,14.8006,14.8006,30000.0
2013-09-26 14:00:00,20.16,20.17,20.12,20.13,67600.0,14.8006,14.8079,14.7712,14.7786,67600.0
2013-09-26 14:05:00,20.13,20.13,20.12,20.12,40000.0,14.7786,14.7786,14.7712,14.7712,40000.0
2013-09-26 14:10:00,20.12,20.13,20.11,20.11,63600.0,14.7712,14.7786,14.7639,14.7639,63600.0
2013-09-26 14:15:00,20.11,20.11,20.1,20.1,41200.0,14.7639,14.7639,14.7565,14.7565,41200.0
2013-09-26 14:20:00,20.1,20.11,20.09,20.1,62400.0,14.7565,14.7639,14.7492,14.7565,62400.0
2013-09-26 14:25:00,20.1,20.1,20.09,20.09,51200.0,14.7565,14.7565,14.7492,14.7492,51200.0
2013-09-26 14:30:00,20.09,20.09,20.08,20.08,59200.0,14.7492,14.7492,14.7419,14.7419,59200.0
2013-09-26 14:35:00,20.08,20.08,20.07,20.08,41200.0,14.7419,14.7419,14.7345,14.7419,41200.0
2013-09-26 14:40:00,20.08,20.08,20.05,20.06,110400.0,14.7419,14.7419,14.7198,14.7272,110400.0
2013-09-26 14:45:00,20.06,20.06,20.04,20.06,60400.0,14.7272,14.7272,14.7125,14.7272,60400.0
2013-09-26 14:50:00,20.05,20.06,20.04,20.05,106800.0,14.7198,14.7272,14.7125,14.7198,106800.0
2013-09-26 14:55:00,20.05,20.06,20.04,20.04,75200.0,14.7198,14.7272,14.7125,14.7125,75200.0
2013-09-26 15:00:00,20.04,20.06,20.03,20.05,84400.0,14.7125,14.7272,14.7051,14.7198,84400.0
2013-09-26 15:05:00,20.05,20.06,20.04,20.06,61200.0,14.7198,14.7272,14.7125,14.7272,61200.0
2013-09-26 15:10:00,20.06,20.06,20.04,20.06,76000.0,14.7272,14.7272,14.7125,14.7272,76000.0
2013-09-26 15:15:00,20.05,20.06,20.04,20.05,66400.0,14.7198,14.7272,14.7125,14.7198,66400.0
2013-09-26 15:20:00,20.05,20.06,20.04,20.06,43600.0,14.7198,14.7272,14.7125,14.7272,43600.0
2013-09-26 15:25:00,20.06,20.06,20.05,20.05,92800.0,14.7272,14.7272,14.7198,14.7198,92800.0
2013-09-26 15:30:00,20.05,20.07,20.05,20.06,84000.0,14.7198,14.7345,14.7198,14.7272,84000.0
2013-09-26 15:35:00,20.06,20.07,20.05,20.05,128800.0,14.7272,14.7345,14.7198,14.7198,128800.0
2013-09-26 15:40:00,20.05,20.05,20.04,20.05,133600.0,14.7198,14.7198,14.7125,14.7198,133600.0
2013-09-26 15:45:00,20.05,20.06,20.05,20.06,108000.0,14.7198,14.7272,14.7198,14.7272,108000.0
2013-09-26 15:50:00,20.06,20.07,20.06,20.06,123200.0,14.7272,14.7345,14.7272,14.7272,123200.0
2013-09-26 15:55:00,20.06,20.11,20.06,20.11,259600.0,14.7272,14.7639,14.7272,14.7639,259600.0
2013-09-27 09:30:00,20.1,20.15,20.04,20.13,201200.0,14.7565,14.7932,14.7125,14.7786,201200.0
2013-09-27 09:35:00,20.14,20.14,20.06,20.06,28000.0,14.7859,14.7859,14.7272,14.7272,28000.0
2013-09-27 09:40:00,20.07,20.09,20.06,20.06,33600.0,14.7345,14.7492,14.7272,14.7272,33600.0
2013-09-27 09:45:00,20.06,20.07,20.02,20.02,34800.0,14.7272,14.7345,14.6978,14.6978,34800.0
2013-09-27 09:50:00,20.02,20.05,20.0,20.02,48400.0,14.6978,14.7198,14.6831,14.6978,48400.0
2013-09-27 09:55:00,20.02,20.02,19.99,20.02,1517200.0,14.6978,14.6978,14.6758,14.6978,1517200.0
2013-09-27 10:00:00,20.02,20.05,20.01,20.02,87200.0,14.6978,14.7198,14.6905,14.6978,87200.0
2013-09-27 10:05:00,20.01,20.04,20.01,20.02,51600.0,14.6905,14.7125,14.6905,14.6978,51600.0
2013-09-27 10:10:00,20.02,20.06,20.0,20.04,155200.0,14.6978,14.7272,14.6831,14.7125,155200.0
2013-09-27 10:15:00,20.04,20.07,20.04,20.06,51200.0,14.7125,14.7345,14.7125,14.7272,51200.0
2013-09-27 10:20:00,20.06,20.09,20.06,20.06,106400.0,14.7272,14.7492,14.7272,14.7272,106400.0
2013-09-27 10:25:00,20.06,20.07,20.04,20.07,35200.0,14.7272,14.7345,14.7125,14.7345,35200.0
2013-09-27 10:30:00,20.08,20.11,20.07,20.11,81600.0,14.7419,14.7639,14.7345,14.7639,81600.0
2013-09-27 10:35:00,20.11,20.12,20.08,20.08,34800.0,14.7639,14.7712,14.7419,14.7419,34800.0
2013-09-27 10:40:00,20.08,20.08,20.06,20.06,24800.0,14.7419,14.7419,14.7272,14.7272,24800.0
2013-09-27 10:45:00,20.07,20.08,20.05,20.06,38000.0,14.7345,14.7419,14.7198,14.7272,38000.0
2013-09-27 10:50:00,20.06,20.07,20.05,20.06,40800.0,14.7272,14.7345,14.7198,14.7272,40800.0
2013-09-27 10:55:00,20.06,20.06,20.05,20.05,23200.0,14.7272,14.7272,14.7198,14.7198,23200.0
2013-09-27 11:00:00,20.06,20.06,20.02,20.04,36400.0,14.7272,14.7272,14.6978,14.7125,36400.0
2013-09-27 11:05:00,20.03,20.05,20.02,20.04,19600.0,14.7051,14.7198,14.6978,14.7125,19600.0
2013-09-27 11:10:00,20.04,20.05,20.03,20.03,37600.0,14.7125,14.7198,14.7051,14.7051,37600.0
2013-09-27 11:15:00,20.02,20.03,20.0,20.02,22400.0,14.6978,14.7051,14.6831,14.6978,22400.0
2013-09-27 11:20:00,20.02,20.03,20.02,20.03,57200.0,14.6978,14.7051,14.6978,14.7051,57200.0
2013-09-27 11:25:00,20.03,20.05,20.02,20.04,208000.0,14.7051,14.7198,14.6978,14.7125,208000.0
2013-09-27 11:30:00,20.03,20.06,20.03,20.05,67600.0,14.7051,14.7272,14.7051,14.7198,67600.0
2013-09-27 11:35:00,20.06,20.09,20.06,20.07,72800.0,14.7272,14.7492,14.7272,14.7345,72800.0
2013-09-27 11:40:00,20.07,20.07,20.07,20.07,25600.0,14.7345,14.7345,14.7345,14.7345,25600.0
2013-09-27 11:45:00,20.07,20.08,20.07,20.08,33200.0,14.7345,14.7419,14.7345,14.7419,33200.0
2013-09-27 11:50:00,20.08,20.08,20.06,20.06,44400.0,14.7419,14.7419,14.7272,14.7272,44400.0
2013-09-27 11:55:00,20.06,20.07,20.06,20.07,19600.0,14.7272,14.7345,14.7272,14.7345,19600.0
2013-09-27 12:00:00,20.06,20.07,20.05,20.05,18000.0,14.7272,14.7345,14.7198,14.7198,18000.0
2013-09-27 12:05:00,20.05,20.05,20.03,20.04,27600.0,14.7198,14.7198,14.7051,14.7125,27600.0
2013-09-27 12:10:00,20.05,20.05,20.02,20.04,25200.0,14.7198,14.7198,14.6978,14.7125,25200.0
2013-09-27 12:15:00,20.04,20.05,20.02,20.05,53200.0,14.7125,14.7198,14.6978,14.7198,53200.0
2013-09-27 12:20:00,20.05,20.05,20.03,20.03,19600.0,14.7198,14.7198,14.7051,14.7051,19600.0
2013-09-27 12:25:00,20.03,20.04,20.03,20.03,23600.0,14.7051,14.7125,14.7051,14.7051,23600.0
2013-09-27 12:30:00,20.03,20.05,20.02,20.05,49600.0,14.7051,14.7198,14.6978,14.7198,49600.0
2013-09-27 12:35:00,20.04,20.05,20.02,20.05,54400.0,14.7125,14.7198,14.6978,14.7198,54400.0
2013-09-27 12:40:00,20.05,20.05,20.03,20.04,42000.0,14.7198,14.7198,14.7051,14.7125,42000.0
2013-09-27 12:45:00,20.04,20.04,20.01,20.02,36400.0,14.7125,14.7125,14.6905,14.6978,36400.0
2013-09-27 12:50:00,20.03,20.03,20.01,20.01,34400.0,14.7051,14.7051,14.6905,14.6905,34400.0
2013-09-27 12:55:00,20.01,20.01,19.99,20.0,42400.0,14.6905,14.6905,14.6758,14.6831,42400.0
2013-09-27 13:00:00,20.0,20.01,20.0,20.0,14000.0,14.6831,14.6905,14.6831,14.6831,14000.0
2013-09-27 13:05:00,20.0,20.01,19.99,20.0,35200.0,14.6831,14.6905,14.6758,14.6831,35200.0
2013-09-27 13:10:00,20.0,20.0,20.0,20.0,29200.0,14.6831,14.6831,14.6831,14.6831,29200.0
2013-09-27 13:15:00,20.0,20.01,19.99,20.0,40800.0,14.6831,14.6905,14.6758,14.6831,40800.0
2013-09-27 13:20:00,20.0,20.0,19.99,20.0,22800.0,14.6831,14.6831,14.6758,14.6831,22800.0
2013-09-27 13:25:00,19.99,20.0,19.98,19.98,44800.0,14.6758,14.6831,14.6684,14.6684,44800.0
2013-09-27 13:30:00,19.98,19.98,19.96,19.97,28000.0,14.6684,14.6684,14.6538,14.6611,28000.0
2013-09-27 13:35:00,19.97,20.0,19.97,20.0,49200.0,14.6611,14.6831,14.6611,14.6831,49200.0
2013-09-27 13:40:00,19.99,20.0,19.98,19.99,30800.0,14.6758,14.6831,14.6684,14.6758,30800.0
2013-09-27 13:45:00,19.99,20.0,19.98,20.0,30000.0,14.6758,14.6831,14.6684,14.6831,30000.0
2013-09-27 13:50:00,20.0,20.0,19.99,20.0,25200.0,14.6831,14.6831,14.6758,14.6831,25200.0
2013-09-27 13:55:00,20.0,20.0,19.98,19.99,31600.0,14.6831,14.6831,14.6684,14.6758,31600.0
2013-09-27 14:00:00,19.98,19.99,19.98,19.99,44800.0,14.6684,14.6758,14.6684,14.6758,44800.0
2013-09-27 14:05:00,19.99,20.0,19.97,19.97,40400.0,14.6758,14.6831,14.6611,14.6611,40400.0
2013-09-27 14:10:00,19.97,19.98,19.97,19.97,23200.0,14.6611,14.6684,14.6611,14.6611,23200.0
2013-09-27 14:15:00,19.97,19.97,19.95,19.96,62400.0,14.6611,14.6611,14.6464,14.6538,62400.0
2013-09-27 14:20:00,19.96,19.97,19.96,19.96,34000.0,14.6538,14.6611,14.6538,14.6538,34000.0
2013-09-27 14:25:00,19.96,19.98,19.96,19.97,39200.0,14.6538,14.6684,14.6538,14.6611,39200.0
2013-09-27 14:30:00,19.97,19.99,19.97,19.98,27200.0,14.6611,14.6758,14.6611,14.6684,27200.0
2013-09-27 14:35:00,19.98,20.0,19.97,20.0,31600.0,14.6684,14.6831,14.6611,14.6831,31600.0
2013-09-27 14:40:00,20.0,20.01,20.0,20.0,47200.0,14.6831,14.6905,14.6831,14.6831,47200.0
2013-09-27 14:45:00,20.01,20.03,20.0,20.02,31200.0,14.6905,14.7051,14.6831,14.6978,31200.0
2013-09-27 14:50:00,20.02,20.03,20.02,20.02,53200.0,14.6978,14.7051,14.6978,14.6978,53200.0
2013-09-27 14:55:00,20.02,20.02,20.0,20.0,23600.0,14.6978,14.6978,14.6831,14.6831,23600.0
2013-09-27 15:00:00,20.0,20.02,20.0,20.01,51600.0,14.6831,14.6978,14.6831,14.6905,51600.0
2013-09-27 15:05:00,20.01,20.02,20.0,20.0,65600.0,14.6905,14.6978,14.6831,14.6831,65600.0
2013-09-27 15:10:00,20.0,20.01,20.0,20.0,34000.0,14.6831,14.6905,14.6831,14.6831,34000.0
2013-09-27 15:15:00,20.0,20.0,19.99,20.0,114400.0,14.6831,14.6831,14.6758,14.6831,114400.0
2013-09-27 15:20:00,20.0,20.0,19.99,20.0,51600.0,14.6831,14.6831,14.6758,14.6831,51600.0
2013-09-27 15:25:00,20.0,20.02,20.0,20.01,50400.0,14.6831,14.6978,14.6831,14.6905,50400.0
2013-09-27 15:30:00,20.01,20.02,20.01,20.02,57200.0,14.6905,14.6978,14.6905,14.6978,57200.0
2013-09-27 15:35:00,20.02,20.04,20.02,20.03,72800.0,14.6978,14.7125,14.6978,14.7051,72800.0
2013-09-27 15:40:00,20.03,20.04,20.01,20.02,88000.0,14.7051,14.7125,14.6905,14.6978,88000.0
2013-09-27 15:45:00,20.02,20.03,20.0,20.0,137600.0,14.6978,14.7051,14.6831,14.6831,137600.0
2013-09-27 15:50:00,20.0,20.04,20.0,20.03,153600.0,14.6831,14.7125,14.6831,14.7051,153600.0
2013-09-27 15:55:00,20.03,20.04,20.01,20.02,326400.0,14.7051,14.7125,14.6905,14.6978,326400.0
2013-09-30 09:30:00,19.94,20.04,19.89,20.0,222800.0,14.6391,14.7125,14.6024,14.6831,222800.0
2013-09-30 09:35:00,19.99,20.01,19.94,20.0,67200.0,14.6758,14.6905,14.6391,14.6831,67200.0
2013-09-30 09:40:00,20.01,20.01,19.96,20.01,62400.0,14.6905,14.6905,14.6538,14.6905,62400.0
2013-09-30 09:45:00,19.98,20.0,19.94,20.0,50400.0,14.6684,14.6831,14.6391,14.6831,50400.0
2013-09-30 09:50:00,19.95,19.98,19.93,19.94,65600.0,14.6464,14.6684,14.6317,14.6391,65600.0
2013-09-30 09:55:00,19.93,19.96,19.88,19.88,111200.0,14.6317,14.6538,14.595,14.595,111200.0
2013-09-30 10:00:00,19.89,19.93,19.88,19.89,195600.0,14.6024,14.6317,14.595,14.6024,195600.0
2013-09-30 10:05:00,19.9,19.94,19.9,19.93,380000.0,14.6097,14.6391,14.6097,14.6317,380000.0
2013-09-30 10:10:00,19.93,19.93,19.91,19.91,73600.0,14.6317,14.6317,14.617,14.617,73600.0
2013-09-30 10:15:00,19.91,19.93,19.9,19.93,81600.0,14.617,14.6317,14.6097,14.6317,81600.0
2013-09-30 10:20:00,19.93,19.97,19.93,19.95,91600.0,14.6317,14.6611,14.6317,14.6464,91600.0
2013-09-30 10:25:00,19.95,19.97,19.95,19.97,54000.0,14.6464,14.6611,14.6464,14.6611,54000.0
2013-09-30 10:30:00,19.97,19.97,19.95,19.95,126800.0,14.6611,14.6611,14.6464,14.6464,126800.0
2013-09-30 10:35:00,19.95,19.97,19.93,19.95,111200.0,14.6464,14.6611,14.6317,14.6464,111200.0
2013-09-30 10:40:00,19.95,19.95,19.91,19.92,139200.0,14.6464,14.6464,14.617,14.6244,139200.0
2013-09-30 10:45:00,19.93,19.94,19.91,19.92,78000.0,14.6317,14.6391,14.617,14.6244,78000.0
2013-09-30 10:50:00,19.92,19.94,19.92,19.93,132800.0,14.6244,14.6391,14.6244,14.6317,132800.0
2013-09-30 10:55:00,19.94,19.95,19.92,19.94,107200.0,14.6391,14.6464,14.6244,14.6391,107200.0
2013-09-30 11:00:00,19.94,19.95,19.93,19.93,111200.0,14.6391,14.6464,14.6317,14.6317,111200.0
2013-09-30 11:05:00,19.92,19.92,19.91,19.92,110400.0,14.6244,14.6244,14.617,14.6244,110400.0
2013-09-30 11:10:00,19.92,19.93,19.92,19.93,108400.0,14.6244,14.6317,14.6244,14.6317,108400.0
2013-09-30 11:15:00,19.93,19.95,19.92,19.94,86800.0,14.6317,14.6464,14.6244,14.6391,86800.0
2013-09-30 11:20:00,19.94,19.96,19.94,19.96,78400.0,14.6391,14.6538,14.6391,14.6538,78400.0
2013-09-30 11:25:00,19.97,19.98,19.96,19.96,52400.0,14.6611,14.6684,14.6538,14.6538,52400.0
2013-09-30 11:30:00,19.96,19.97,19.94,19.95,66800.0,14.6538,14.6611,14.6391,14.6464,66800.0
2013-09-30 11:35:00,19.95,19.96,19.94,19.96,75600.0,14.6464,14.6538,14.6391,14.6538,75600.0
2013-09-30 11:40:00,19.95,19.96,19.93,19.95,192800.0,14.6464,14.6538,14.6317,14.6464,192800.0
2013-09-30 11:45:00,19.96,19.96,19.94,19.95,53200.0,14.6538,14.6538,14.6391,14.6464,53200.0
2013-09-30 11:50:00,19.95,19.95,19.94,19.94,58000.0,14.6464,14.6464,14.6391,14.6391,58000.0
2013-09-30 11:55:00,19.95,19.95,19.93,19.94,52000.0,14.6464,14.6464,14.6317,14.6391,52000.0
2013-09-30 12:00:00,19.93,19.94,19.91,19.93,175200.0,14.6317,14.6391,14.617,14.6317,175200.0
2013-09-30 12:05:00,19.93,19.94,19.92,19.93,28000.0,14.6317,14.6391,14.6244,14.6317,28000.0
2013-09-30 12:10:00,19.93,19.93,19.92,19.93,47600.0,14.6317,14.6317,14.6244,14.6317,47600.0
2013-09-30 12:15:00,19.93,19.95,19.93,19.95,41200.0,14.6317,14.6464,14.6317,14.6464,41200.0
2013-09-30 12:20:00,19.94,19.95,19.93,19.93,22400.0,14.6391,14.6464,14.6317,14.6317,22400.0
2013-09-30 12:25:00,19.94,19.95,19.92,19.95,37200.0,14.6391,14.6464,14.6244,14.6464,37200.0
2013-09-30 12:30:00,19.95,19.96,19.94,19.94,36800.0,14.6464,14.6538,14.6391,14.6391,36800.0
2013-09-30 12:35:00,19.94,19.96,19.94,19.96,90400.0,14.6391,14.6538,14.6391,14.6538,90400.0
2013-09-30 12:40:00,19.95,19.96,19.95,19.95,38800.0,14.6464,14.6538,14.6464,14.6464,38800.0
2013-09-30 12:45:00,19.96,19.96,19.95,19.95,25200.0,14.6538,14.6538,14.6464,14.6464,25200.0
2013-09-30 12:50:00,19.96,19.96,19.94,19.94,27600.0,14.6538,14.6538,14.6391,14.6391,27600.0
2013-09-30 12:55:00,19.93,19.94,19.93,19.93,32400.0,14.6317,14.6391,14.6317,14.6317,32400.0
2013-09-30 13:00:00,19.93,19.94,19.93,19.94,43200.0,14.6317,14.6391,14.6317,14.6391,43200.0
2013-09-30 13:05:00,19.94,19.94,19.93,19.93,12000.0,14.6391,14.6391,14.6317,14.6317,12000.0
2013-09-30 13:10:00,19.94,19.94,19.92,19.93,52000.0,14.6391,14.6391,14.6244,14.6317,52000.0
2013-09-30 13:15:00,19.93,19.97,19.93,19.97,63200.0,14.6317,14.6611,14.6317,14.6611,63200.0
2013-09-30 13:20:00,19.96,19.97,19.94,19.94,31600.0,14.6538,14.6611,14.6391,14.6391,31600.0
2013-09-30 13:25:00,19.94,19.94,19.91,19.91,55600.0,14.6391,14.6391,14.617,14.617,55600.0
2013-09-30 13:30:00,19.92,19.94,19.92,19.93,36800.0,14.6244,14.6391,14.6244,14.6317,36800.0
2013-09-30 13:35:00,19.93,19.96,19.93,19.93,56800.0,14.6317,14.6538,14.6317,14.6317,56800.0
2013-09-30 13:40:00,19.93,19.95,19.92,19.93,24800.0,14.6317,14.6464,14.6244,14.6317,24800.0
2013-09-30 13:45:00,19.93,19.95,19.93,19.94,27600.0,14.6317,14.6464,14.6317,14.6391,27600.0
2013-09-30 13:50:00,19.95,19.97,19.94,19.97,74800.0,14.6464,14.6611,14.6391,14.6611,74800.0
2013-09-30 13:55:00,19.97,19.97,19.94,19.97,108000.0,14.6611,14.6611,14.6391,14.6611,108000.0
2013-09-30 14:00:00,19.97,19.98,19.95,19.96,69200.0,14.6611,14.6684,14.6464,14.6538,69200.0
2013-09-30 14:05:00,19.97,19.98,19.96,19.98,40000.0,14.6611,14.6684,14.6538,14.6684,40000.0
2013-09-30 14:10:00,19.98,20.0,19.98,19.99,34400.0,14.6684,14.6831,14.6684,14.6758,34400.0
2013-09-30 14:15:00,20.0,20.01,19.99,20.0,47200.0,14.6831,14.6905,14.6758,14.6831,47200.0
2013-09-30 14:20:00,20.0,20.0,19.98,19.99,26400.0,14.6831,14.6831,14.6684,14.6758,26400.0
2013-09-30 14:25:00,19.99,20.0,19.99,19.99,70800.0,14.6758,14.6831,14.6758,14.6758,70800.0
2013-09-30 14:30:00,20.0,20.02,20.0,20.01,48000.0,14.6831,14.6978,14.6831,14.6905,48000.0
2013-09-30 14:35:00,20.01,20.02,20.0,20.01,41200.0,14.6905,14.6978,14.6831,14.6905,41200.0
2013-09-30 14:40:00,20.01,20.02,20.0,20.01,57600.0,14.6905,14.6978,14.6831,14.6905,57600.0
2013-09-30 14:45:00,20.01,20.02,20.0,20.01,76000.0,14.6905,14.6978,14.6831,14.6905,76000.0
2013-09-30 14:50:00,20.01,20.02,20.0,20.02,40000.0,14.6905,14.6978,14.6831,14.6978,40000.0
2013-09-30 14:55:00,20.01,20.02,20.0,20.01,75600.0,14.6905,14.6978,14.6831,14.6905,75600.0
2013-09-30 15:00:00,20.0,20.01,19.99,19.99,124400.0,14.6831,14.6905,14.6758,14.6758,124400.0
2013-09-30 15:05:00,20.0,20.01,19.99,20.0,94800.0,14.6831,14.6905,14.6758,14.6831,94800.0
2013-09-30 15:10:00,20.0,20.01,20.0,20.0,127200.0,14.6831,14.6905,14.6831,14.6831,127200.0
2013-09-30 15:15:00,20.0,20.02,20.0,20.01,130800.0,14.6831,14.6978,14.6831,14.6905,130800.0
2013-09-30 15:20:00,20.01,20.01,19.98,19.99,98400.0,14.6905,14.6905,14.6684,14.6758,98400.0
2013-09-30 15:25:00,19.99,19.99,19.98,19.98,113200.0,14.6758,14.6758,14.6684,14.6684,113200.0
2013-09-30 15:30:00,19.98,19.99,19.96,19.98,210400.0,14.6684,14.6758,14.6538,14.6684,210400.0
2013-09-30 15:35:00,19.98,20.0,19.97,19.97,210800.0,14.6684,14.6831,14.6611,14.6611,210800.0
2013-09-30 15:40:00,19.97,19.99,19.97,19.99,172400.0,14.6611,14.6758,14.6611,14.6758,172400.0
2013-09-30 15:45:00,19.99,20.02,19.99,20.0,199200.0,14.6758,14.6978,14.6758,14.6831,199200.0
2013-09-30 15:50:00,20.0,20.01,20.0,20.0,230400.0,14.6831,14.6905,14.6831,14.6831,230400.0
2013-09-30 15:55:00,20.0,20.04,20.0,20.04,486400.0,14.6831,14.7125,14.6831,14.7125,486400.0
2013-10-01 09:30:00,20.07,20.18,20.05,20.09,140400.0,14.7345,14.8153,14.7198,14.7492,140400.0
2013-10-01 09:35:00,20.09,20.13,20.06,20.07,92800.0,14.7492,14.7786,14.7272,14.7345,92800.0
2013-10-01 09:40:00,20.06,20.07,20.01,20.05,102400.0,14.7272,14.7345,14.6905,14.7198,102400.0
2013-10-01 09:45:00,20.04,20.09,20.04,20.09,38000.0,14.7125,14.7492,14.7125,14.7492,38000.0
2013-10-01 09:50:00,20.09,20.11,20.06,20.08,78800.0,14.7492,14.7639,14.7272,14.7419,78800.0
2013-10-01 09:55:00,20.08,20.11,20.07,20.09,87600.0,14.7419,14.7639,14.7345,14.7492,87600.0
2013-10-01 10:00:00,20.09,20.11,20.09,20.1,34800.0,14.7492,14.7639,14.7492,14.7565,34800.0
2013-10-01 10:05:00,20.1,20.11,20.08,20.1,37200.0,14.7565,14.7639,14.7419,14.7565,37200.0
2013-10-01 10:10:00,20.11,20.12,20.08,20.08,73200.0,14.7639,14.7712,14.7419,14.7419,73200.0
2013-10-01 10:15:00,20.09,20.1,20.08,20.1,102400.0,14.7492,14.7565,14.7419,14.7565,102400.0
2013-10-01 10:20:00,20.09,20.11,20.09,20.11,44800.0,14.7492,14.7639,14.7492,14.7639,44800.0
2013-10-01 10:25:00,20.11,20.11,20.1,20.1,34000.0,14.7639,14.7639,14.7565,14.7565,34000.0
2013-10-01 10:30:00,20.1,20.13,20.09,20.13,103200.0,14.7565,14.7786,14.7492,14.7786,103200.0
2013-10-01 10:35:00,20.13,20.13,20.11,20.11,54800.0,14.7786,14.7786,14.7639,14.7639,54800.0
2013-10-01 10:40:00,20.12,20.14,20.11,20.12,51200.0,14.7712,14.7859,14.7639,14.7712,51200.0
2013-10-01 10:45:00,20.12,20.14,20.12,20.13,20000.0,14.7712,14.7859,14.7712,14.7786,20000.0
2013-10-01 10:50:00,20.13,20.13,20.12,20.13,49200.0,14.7786,14.7786,14.7712,14.7786,49200.0
2013-10-01 10:55:00,20.13,20.15,20.11,20.13,51600.0,14.7786,14.7932,14.7639,14.7786,51600.0
2013-10-01 11:00:00,20.13,20.14,20.12,20.13,54400.0,14.7786,14.7859,14.7712,14.7786,54400.0
2013-10-01 11:05:00,20.13,20.13,20.12,20.13,42400.0,14.7786,14.7786,14.7712,14.7786,42400.0
2013-10-01 11:10:00,20.12,20.14,20.11,20.12,39200.0,14.7712,14.7859,14.7639,14.7712,39200.0
2013-10-01 11:15:00,20.12,20.15,20.12,20.15,25600.0,14.7712,14.7932,14.7712,14.7932,25600.0
2013-10-01 11:20:00,20.15,20.15,20.13,20.15,28400.0,14.7932,14.7932,14.7786,14.7932,28400.0
2013-10-01 11:25:00,20.14,20.15,20.14,20.15,51200.0,14.7859,14.7932,14.7859,14.7932,51200.0
2013-10-01 11:30:00,20.15,20.16,20.14,20.16,32000.0,14.7932,14.8006,14.7859,14.8006,32000.0
2013-10-01 11:35:00,20.16,20.17,20.16,20.16,36000.0,14.8006,14.8079,14.8006,14.8006,36000.0
2013-10-01 11:40:00,20.16,20.18,20.15,20.15,48800.0,14.8006,14.8153,14.7932,14.7932,48800.0
2013-10-01 11:45:00,20.15,20.16,20.14,20.14,34800.0,14.7932,14.8006,14.7859,14.7859,34800.0
2013-10-01 11:50:00,20.14,20.15,20.13,20.15,27200.0,14.7859,14.7932,14.7786,14.7932,27200.0
2013-10-01 11:55:00,20.14,20.15,20.13,20.14,44000.0,14.7859,14.7932,14.7786,14.7859,44000.0
2013-10-01 12:00:00,20.14,20.14,20.12,20.14,39600.0,14.7859,14.7859,14.7712,14.7859,39600.0
2013-10-01 12:05:00,20.13,20.13,20.11,20.12,22000.0,14.7786,14.7786,14.7639,14.7712,22000.0
2013-10-01 12:10:00,20.12,20.12,20.1,20.1,27200.0,14.7712,14.7712,14.7565,14.7565,27200.0
2013-10-01 12:15:00,20.1,20.11,20.1,20.1,26800.0,14.7565,14.7639,14.7565,14.7565,26800.0
2013-10-01 12:20:00,20.1,20.11,20.1,20.11,9600.0,14.7565,14.7639,14.7565,14.7639,9600.0
2013-10-01 12:25:00,20.11,20.11,20.1,20.11,30000.0,14.7639,14.7639,14.7565,14.7639,30000.0
2013-10-01 12:30:00,20.11,20.11,20.09,20.09,30000.0,14.7639,14.7639,14.7492,14.7492,30000.0
2013-10-01 12:35:00,20.09,20.09,20.07,20.08,31600.0,14.7492,14.7492,14.7345,14.7419,31600.0
2013-10-01 12:40:00,20.08,20.09,20.07,20.08,21600.0,14.7419,14.7492,14.7345,14.7419,21600.0
2013-10-01 12:45:00,20.08,20.09,20.07,20.08,58800.0,14.7419,14.7492,14.7345,14.7419,58800.0
2013-10-01 12:50:00,20.08,20.09,20.07,20.09,26800.0,14.7419,14.7492,14.7345,14.7492,26800.0
2013-10-01 12:55:00,20.09,20.09,20.08,20.08,20800.0,14.7492,14.7492,14.7419,14.7419,20800.0
2013-10-01 13:00:00,20.08,20.08,20.06,20.07,20400.0,14.7419,14.7419,14.7272,14.7345,20400.0
2013-10-01 13:05:00,20.07,20.08,20.07,20.07,20000.0,14.7345,14.7419,14.7345,14.7345,20000.0
2013-10-01 13:10:00,20.07,20.07,20.06,20.06,19600.0,14.7345,14.7345,14.7272,14.7272,19600.0
2013-10-01 13:15:00,20.07,20.07,20.06,20.07,27200.0,14.7345,14.7345,14.7272,14.7345,27200.0
2013-10-01 13:20:00,20.07,20.07,20.06,20.06,15200.0,14.7345,14.7345,14.7272,14.7272,15200.0
2013-10-01 13:25:00,20.06,20.06,20.05,20.05,14400.0,14.7272,14.7272,14.7198,14.7198,14400.0
2013-10-01 13:30:00,20.05,20.06,20.05,20.05,23200.0,14.7198,14.7272,14.7198,14.7198,23200.0
2013-10-01 13:35:00,20.05,20.05,20.03,20.04,21600.0,14.7198,14.7198,14.7051,14.7125,21600.0
2013-10-01 13:40:00,20.04,20.04,20.02,20.02,38800.0,14.7125,14.7125,14.6978,14.6978,38800.0
2013-10-01 13:45:00,20.02,20.02,20.0,20.01,35600.0,14.6978,14.6978,14.6831,14.6905,35600.0
2013-10-01 13:50:00,20.0,20.02,20.0,20.01,31600.0,14.6831,14.6978,14.6831,14.6905,31600.0
2013-10-01 13:55:00,20.01,20.02,20.0,20.0,30000.0,14.6905,14.6978,14.6831,14.6831,30000.0
2013-10-01 14:00:00,20.0,20.0,19.99,20.0,56000.0,14.6831,14.6831,14.6758,14.6831,56000.0
2013-10-01 14:05:00,20.0,20.0,20.0,20.0,58800.0,14.6831,14.6831,14.6831,14.6831,58800.0
2013-10-01 14:10:00,20.0,20.0,19.99,20.0,118800.0,14.6831,14.6831,14.6758,14.6831,118800.0
2013-10-01 14:15:00,20.0,20.0,20.0,20.0,73200.0,14.6831,14.6831,14.6831,14.6831,73200.0
2013-10-01 14:20:00,20.0,20.0,20.0,20.0,40400.0,14.6831,14.6831,14.6831,14.6831,40400.0
2013-10-01 14:25:00,20.0,20.0,19.99,20.0,228400.0,14.6831,14.6831,14.6758,14.6831,228400.0
2013-10-01 14:30:00,20.0,20.0,20.0,20.0,151600.0,14.6831,14.6831,14.6831,14.6831,151600.0
2013-10-01 14:35:00,20.0,20.0,19.98,19.99,102800.0,14.6831,14.6831,14.6684,14.6758,102800.0
2013-10-01 14:40:00,19.99,20.01,19.99,20.0,74400.0,14.6758,14.6905,14.6758,14.6831,74400.0
2013-10-01 14:45:00,20.0,20.0,19.99,20.0,220000.0,14.6831,14.6831,14.6758,14.6831,220000.0
2013-10-01 14:50:00,20.0,20.03,20.0,20.02,385200.0,14.6831,14.7051,14.6831,14.6978,385200.0
2013-10-01 14:55:00,20.02,20.03,20.01,20.02,42400.0,14.6978,14.7051,14.6905,14.6978,42400.0
2013-10-01 15:00:00,20.02,20.02,20.0,20.01,162800.0,14.6978,14.6978,14.6831,14.6905,162800.0
2013-10-01 15:05:00,20.0,20.01,20.0,20.0,120400.0,14.6831,14.6905,14.6831,14.6831,120400.0
2013-10-01 15:10:00,20.0,20.03,20.0,20.0,85600.0,14.6831,14.7051,14.6831,14.6831,85600.0
2013-10-01 15:15:00,20.0,20.02,20.0,20.0,67200.0,14.6831,14.6978,14.6831,14.6831,67200.0
2013-10-01 15:20:00,20.01,20.01,20.0,20.0,46000.0,14.6905,14.6905,14.6831,14.6831,46000.0
2013-10-01 15:25:00,20.0,20.01,20.0,20.0,128800.0,14.6831,14.6905,14.6831,14.6831,128800.0
2013-10-01 15:30:00,20.0,20.01,20.0,20.0,56400.0,14.6831,14.6905,14.6831,14.6831,56400.0
2013-10-01 15:35:00,20.0,20.01,20.0,20.01,90000.0,14.6831,14.6905,14.6831,14.6905,90000.0
2013-10-01 15:40:00,20.01,20.02,19.99,19.99,647200.0,14.6905,14.6978,14.6758,14.6758,647200.0
2013-10-01 15:45:00,19.99,20.03,19.99,20.02,148800.0,14.6758,14.7051,14.6758,14.6978,148800.0
2013-10-01 15:50:00,20.02,20.03,20.01,20.02,117600.0,14.6978,14.7051,14.6905,14.6978,117600.0
2013-10-01 15:55:00,20.02,20.03,20.02,20.02,499200.0,14.6978,14.7051,14.6978,14.6978,499200.0
2013-10-02 09:30:00,19.94,20.0,19.91,19.95,260400.0,14.6391,14.6831,14.617,14.6464,260400.0
2013-10-02 09:35:00,19.95,20.0,19.94,20.0,196800.0,14.6464,14.6831,14.6391,14.6831,196800.0
2013-10-02 09:40:00,20.0,20.01,19.97,19.99,289200.0,14.6831,14.6905,14.6611,14.6758,289200.0
2013-10-02 09:45:00,19.99,19.99,19.95,19.99,166000.0,14.6758,14.6758,14.6464,14.6758,166000.0
2013-10-02 09:50:00,19.99,20.03,19.98,20.03,310400.0,14.6758,14.7051,14.6684,14.7051,310400.0
2013-10-02 09:55:00,20.03,20.04,20.0,20.01,96000.0,14.7051,14.7125,14.6831,14.6905,96000.0
2013-10-02 10:00:00,20.02,20.03,19.99,20.02,166000.0,14.6978,14.7051,14.6758,14.6978,166000.0
2013-10-02 10:05:00,20.02,20.03,20.0,20.01,240400.0,14.6978,14.7051,14.6831,14.6905,240400.0
2013-10-02 10:10:00,20.01,20.01,19.95,19.97,78800.0,14.6905,14.6905,14.6464,14.6611,78800.0
2013-10-02 10:15:00,19.97,20.0,19.96,19.98,74800.0,14.6611,14.6831,14.6538,14.6684,74800.0
2013-10-02 10:20:00,19.98,20.0,19.97,19.97,86800.0,14.6684,14.6831,14.6611,14.6611,86800.0
2013-10-02 10:25:00,19.97,20.0,19.97,19.99,33600.0,14.6611,14.6831,14.6611,14.6758,33600.0
2013-10-02 10:30:00,19.99,20.0,19.97,19.97,68400.0,14.6758,14.6831,14.6611,14.6611,68400.0
2013-10-02 10:35:00,19.97,19.99,19.96,19.98,127200.0,14.6611,14.6758,14.6538,14.6684,127200.0
2013-10-02 10:40:00,19.97,19.98,19.97,19.98,48400.0,14.6611,14.6684,14.6611,14.6684,48400.0
2013-10-02 10:45:00,19.98,19.99,19.97,19.97,38000.0,14.6684,14.6758,14.6611,14.6611,38000.0
2013-10-02 10:50:00,19.97,19.99,19.97,19.99,36800.0,14.6611,14.6758,14.6611,14.6758,36800.0
2013-10-02 10:55:00,19.99,20.0,19.97,19.97,67200.0,14.6758,14.6831,14.6611,14.6611,67200.0
2013-10-02 11:00:00,19.97,19.97,19.96,19.96,22000.0,14.6611,14.6611,14.6538,14.6538,22000.0
2013-10-02 11:05:00,19.97,19.99,19.97,19.99,28000.0,14.6611,14.6758,14.6611,14.6758,28000.0
2013-10-02 11:10:00,19.99,20.0,19.98,20.0,32400.0,14.6758,14.6831,14.6684,14.6831,32400.0
2013-10-02 11:15:00,20.0,20.03,20.0,20.02,31200.0,14.6831,14.7051,14.6831,14.6978,31200.0
2013-10-02 11:20:00,20.01,20.03,20.01,20.03,20000.0,14.6905,14.7051,14.6905,14.7051,20000.0
2013-10-02 11:25:00,20.03,20.03,20.02,20.02,34400.0,14.7051,14.7051,14.6978,14.6978,34400.0
2013-10-02 11:30:00,20.02,20.03,20.01,20.02,71600.0,14.6978,14.7051,14.6905,14.6978,71600.0
2013-10-02 11:35:00,20.01,20.02,20.0,20.0,27600.0,14.6905,14.6978,14.6831,14.6831,27600.0
2013-10-02 11:40:00,20.0,20.0,19.99,19.99,34400.0,14.6831,14.6831,14.6758,14.6758,34400.0
2013-10-02 11:45:00,19.99,20.02,19.99,20.01,43200.0,14.6758,14.6978,14.6758,14.6905,43200.0
2013-10-02 11:50:00,20.02,20.02,20.0,20.02,43600.0,14.6978,14.6978,14.6831,14.6978,43600.0
2013-10-02 11:55:00,20.02,20.02,20.01,20.01,20000.0,14.6978,14.6978,14.6905,14.6905,20000.0
2013-10-02 12:00:00,20.01,20.03,20.01,20.02,30800.0,14.6905,14.7051,14.6905,14.6978,30800.0
2013-10-02 12:05:00,20.02,20.03,20.02,20.02,38400.0,14.6978,14.7051,14.6978,14.6978,38400.0
2013-10-02 12:10:00,20.02,20.03,20.0,20.0,47600.0,14.6978,14.7051,14.6831,14.6831,47600.0
2013-10-02 12:15:00,20.0,20.01,20.0,20.01,37600.0,14.6831,14.6905,14.6831,14.6905,37600.0
2013-10-02 12:20:00,20.01,20.02,20.01,20.02,34800.0,14.6905,14.6978,14.6905,14.6978,34800.0
2013-10-02 12:25:00,20.02,20.02,20.0,20.0,54800.0,14.6978,14.6978,14.6831,14.6831,54800.0
2013-10-02 12:30:00,20.01,20.02,20.0,20.02,35600.0,14.6905,14.6978,14.6831,14.6978,35600.0
2013-10-02 12:35:00,20.02,20.03,20.02,20.02,42000.0,14.6978,14.7051,14.6978,14.6978,42000.0
2013-10-02 12:40:00,20.03,20.03,20.02,20.03,94000.0,14.7051,14.7051,14.6978,14.7051,94000.0
2013-10-02 12:45:00,20.02,20.04,20.01,20.04,216000.0,14.6978,14.7125,14.6905,14.7125,216000.0
2013-10-02 12:50:00,20.04,20.05,20.03,20.05,12400.0,14.7125,14.7198,14.7051,14.7198,12400.0
2013-10-02 12:55:00,20.05,20.07,20.05,20.07,28000.0,14.7198,14.7345,14.7198,14.7345,28000.0
2013-10-02 13:00:00,20.07,20.1,20.07,20.09,48400.0,14.7345,14.7565,14.7345,14.7492,48400.0
2013-10-02 13:05:00,20.08,20.09,20.07,20.07,24800.0,14.7419,14.7492,14.7345,14.7345,24800.0
2013-10-02 13:10:00,20.07,20.08,20.07,20.07,14400.0,14.7345,14.7419,14.7345,14.7345,14400.0
2013-10-02 13:15:00,20.07,20.1,20.07,20.1,39600.0,14.7345,14.7565,14.7345,14.7565,39600.0
2013-10-02 13:20:00,20.1,20.1,20.09,20.1,28800.0,14.7565,14.7565,14.7492,14.7565,28800.0
2013-10-02 13:25:00,20.1,20.13,20.1,20.12,41600.0,14.7565,14.7786,14.7565,14.7712,41600.0
2013-10-02 13:30:00,20.12,20.12,20.1,20.11,38000.0,14.7712,14.7712,14.7565,14.7639,38000.0
2013-10-02 13:35:00,20.11,20.13,20.11,20.11,50400.0,14.7639,14.7786,14.7639,14.7639,50400.0
2013-10-02 13:40:00,20.11,20.11,20.09,20.1,32800.0,14.7639,14.7639,14.7492,14.7565,32800.0
2013-10-02 13:45:00,20.09,20.11,20.09,20.09,40400.0,14.7492,14.7639,14.7492,14.7492,40400.0
2013-10-02 13:50:00,20.09,20.09,20.08,20.08,40400.0,14.7492,14.7492,14.7419,14.7419,40400.0
2013-10-02 13:55:00,20.08,20.09,20.07,20.07,42400.0,14.7419,14.7492,14.7345,14.7345,42400.0
2013-10-02 14:00:00,20.07,20.07,20.04,20.07,29600.0,14.7345,14.7345,14.7125,14.7345,29600.0
2013-10-02 14:05:00,20.07,20.09,20.06,20.08,35600.0,14.7345,14.7492,14.7272,14.7419,35600.0
2013-10-02 14:10:00,20.08,20.08,20.04,20.04,34800.0,14.7419,14.7419,14.7125,14.7125,34800.0
2013-10-02 14:15:00,20.04,20.04,20.03,20.03,38400.0,14.7125,14.7125,14.7051,14.7051,38400.0
2013-10-02 14:20:00,20.03,20.05,20.03,20.04,48800.0,14.7051,14.7198,14.7051,14.7125,48800.0
2013-10-02 14:25:00,20.04,20.05,20.04,20.05,46800.0,14.7125,14.7198,14.7125,14.7198,46800.0
2013-10-02 14:30:00,20.05,20.08,20.04,20.07,47600.0,14.7198,14.7419,14.7125,14.7345,47600.0
2013-10-02 14:35:00,20.07,20.08,20.06,20.06,36000.0,14.7345,14.7419,14.7272,14.7272,36000.0
2013-10-02 14:40:00,20.05,20.06,20.05,20.06,17600.0,14.7198,14.7272,14.7198,14.7272,17600.0
2013-10-02 14:45:00,20.05,20.07,20.05,20.05,22800.0,14.7198,14.7345,14.7198,14.7198,22800.0
2013-10-02 14:50:00,20.05,20.06,20.05,20.05,28000.0,14.7198,14.7272,14.7198,14.7198,28000.0
2013-10-02 14:55:00,20.05,20.07,20.05,20.06,27200.0,14.7198,14.7345,14.7198,14.7272,27200.0
2013-10-02 15:00:00,20.06,20.06,20.04,20.04,26000.0,14.7272,14.7272,14.7125,14.7125,26000.0
2013-10-02 15:05:00,20.04,20.06,20.04,20.06,52800.0,14.7125,14.7272,14.7125,14.7272,52800.0
2013-10-02 15:10:00,20.06,20.07,20.06,20.07,57200.0,14.7272,14.7345,14.7272,14.7345,57200.0
2013-10-02 15:15:00,20.07,20.08,20.06,20.07,30400.0,14.7345,14.7419,14.7272,14.7345,30400.0
2013-10-02 15:20:00,20.07,20.08,20.05,20.05,52000.0,14.7345,14.7419,14.7198,14.7198,52000.0
2013-10-02 15:25:00,20.05,20.06,20.05,20.05,71600.0,14.7198,14.7272,14.7198,14.7198,71600.0
2013-10-02 15:30:00,20.05,20.06,20.05,20.05,218400.0,14.7198,14.7272,14.7198,14.7198,218400.0
2013-10-02 15:35:00,20.05,20.05,20.03,20.04,188400.0,14.7198,14.7198,14.7051,14.7125,188400.0
2013-10-02 15:40:00,20.04,20.04,20.03,20.04,202800.0,14.7125,14.7125,14.7051,14.7125,202800.0
2013-10-02 15:45:00,20.04,20.05,20.03,20.05,273200.0,14.7125,14.7198,14.7051,14.7198,273200.0
2013-10-02 15:50:00,20.05,20.06,20.04,20.04,215200.0,14.7198,14.7272,14.7125,14.7125,215200.0
2013-10-02 15:55:00,20.04,20.1,20.04,20.1,566400.0,14.7125,14.7565,14.7125,14.7565,566400.0
2013-10-03 09:30:00,20.05,20.05,19.94,19.95,198000.0,14.7198,14.7198,14.6391,14.6464,198000.0
2013-10-03 09:35:00,19.96,19.96,19.9,19.92,106800.0,14.6538,14.6538,14.6097,14.6244,106800.0
2013-10-03 09:40:00,19.92,19.93,19.88,19.89,80000.0,14.6244,14.6317,14.595,14.6024,80000.0
2013-10-03 09:45:00,19.9,19.91,19.85,19.86,86400.0,14.6097,14.617,14.573,14.5803,86400.0
2013-10-03 09:50:00,19.86,19.86,19.83,19.84,150000.0,14.5803,14.5803,14.5583,14.5657,150000.0
2013-10-03 09:55:00,19.84,19.84,19.84,19.84,64400.0,14.5657,14.5657,14.5657,14.5657,64400.0
2013-10-03 10:00:00,19.84,19.86,19.83,19.84,143200.0,14.5657,14.5803,14.5583,14.5657,143200.0
2013-10-03 10:05:00,19.84,19.85,19.83,19.84,205200.0,14.5657,14.573,14.5583,14.5657,205200.0
2013-10-03 10:10:00,19.84,19.85,19.84,19.84,158000.0,14.5657,14.573,14.5657,14.5657,158000.0
2013-10-03 10:15:00,19.84,19.85,19.83,19.83,134400.0,14.5657,14.573,14.5583,14.5583,134400.0
2013-10-03 10:20:00,19.83,19.84,19.81,19.84,184800.0,14.5583,14.5657,14.5436,14.5657,184800.0
2013-10-03 10:25:00,19.84,19.86,19.84,19.84,106800.0,14.5657,14.5803,14.5657,14.5657,106800.0
2013-10-03 10:30:00,19.84,19.85,19.82,19.82,117600.0,14.5657,14.573,14.551,14.551,117600.0
2013-10-03 10:35:00,19.82,19.84,19.81,19.83,70000.0,14.551,14.5657,14.5436,14.5583,70000.0
2013-10-03 10:40:00,19.83,19.85,19.83,19.84,36800.0,14.5583,14.573,14.5583,14.5657,36800.0
2013-10-03 10:45:00,19.84,19.84,19.82,19.82,23200.0,14.5657,14.5657,14.551,14.551,23200.0
2013-10-03 10:50:00,19.82,19.84,19.82,19.83,37200.0,14.551,14.5657,14.551,14.5583,37200.0
2013-10-03 10:55:00,19.83,19.85,19.83,19.84,50000.0,14.5583,14.573,14.5583,14.5657,50000.0
2013-10-03 11:00:00,19.84,19.84,19.82,19.82,65600.0,14.5657,14.5657,14.551,14.551,65600.0
2013-10-03 11:05:00,19.83,19.83,19.81,19.81,32400.0,14.5583,14.5583,14.5436,14.5436,32400.0
2013-10-03 11:10:00,19.81,19.82,19.79,19.8,36000.0,14.5436,14.551,14.5289,14.5363,36000.0
2013-10-03 11:15:00,19.8,19.81,19.79,19.79,18400.0,14.5363,14.5436,14.5289,14.5289,18400.0
2013-10-03 11:20:00,19.79,19.8,19.79,19.8,31600.0,14.5289,14.5363,14.5289,14.5363,31600.0
2013-10-03 11:25:00,19.8,19.81,19.77,19.77,43200.0,14.5363,14.5436,14.5143,14.5143,43200.0
2013-10-03 11:30:00,19.77,19.79,19.77,19.79,96000.0,14.5143,14.5289,14.5143,14.5289,96000.0
2013-10-03 11:35:00,19.79,19.79,19.77,19.79,26800.0,14.5289,14.5289,14.5143,14.5289,26800.0
2013-10-03 11:40:00,19.79,19.81,19.78,19.78,46400.0,14.5289,14.5436,14.5216,14.5216,46400.0
2013-10-03 11:45:00,19.78,19.79,19.76,19.77,69600.0,14.5216,14.5289,14.5069,14.5143,69600.0
2013-10-03 11:50:00,19.77,19.8,19.77,19.79,82000.0,14.5143,14.5363,14.5143,14.5289,82000.0
2013-10-03 11:55:00,19.79,19.8,19.78,19.79,30800.0,14.5289,14.5363,14.5216,14.5289,30800.0
2013-10-03 12:00:00,19.8,19.8,19.78,19.78,39200.0,14.5363,14.5363,14.5216,14.5216,39200.0
2013-10-03 12:05:00,19.77,19.78,19.77,19.78,16800.0,14.5143,14.5216,14.5143,14.5216,16800.0
2013-10-03 12:10:00,19.78,19.78,19.77,19.77,22000.0,14.5216,14.5216,14.5143,14.5143,22000.0
2013-10-03 12:15:00,19.77,19.77,19.74,19.76,63200.0,14.5143,14.5143,14.4922,14.5069,63200.0
2013-10-03 12:20:00,19.76,19.77,19.74,19.74,33600.0,14.5069,14.5143,14.4922,14.4922,33600.0
2013-10-03 12:25:00,19.75,19.76,19.75,19.76,30800.0,14.4996,14.5069,14.4996,14.5069,30800.0
2013-10-03 12:30:00,19.77,19.77,19.75,19.76,64400.0,14.5143,14.5143,14.4996,14.5069,64400.0
2013-10-03 12:35:00,19.76,19.79,19.76,19.78,27600.0,14.5069,14.5289,14.5069,14.5216,27600.0
2013-10-03 12:40:00,19.77,19.8,19.77,19.79,28800.0,14.5143,14.5363,14.5143,14.5289,28800.0
2013-10-03 12:45:00,19.79,19.82,19.79,19.82,44800.0,14.5289,14.551,14.5289,14.551,44800.0
2013-10-03 12:50:00,19.82,19.83,19.81,19.83,35200.0,14.551,14.5583,14.5436,14.5583,35200.0
2013-10-03 12:55:00,19.84,19.85,19.84,19.85,35600.0,14.5657,14.573,14.5657,14.573,35600.0
2013-10-03 13:00:00,19.84,19.85,19.84,19.85,35600.0,14.5657,14.573,14.5657,14.573,35600.0
2013-10-03 13:05:00,19.85,19.86,19.84,19.85,25200.0,14.573,14.5803,14.5657,14.573,25200.0
2013-10-03 13:10:00,19.85,19.87,19.85,19.86,20000.0,14.573,14.5877,14.573,14.5803,20000.0
2013-10-03 13:15:00,19.86,19.87,19.85,19.86,33200.0,14.5803,14.5877,14.573,14.5803,33200.0
2013-10-03 13:20:00,19.87,19.87,19.86,19.87,20400.0,14.5877,14.5877,14.5803,14.5877,20400.0
2013-10-03 13:25:00,19.88,19.9,19.88,19.89,28400.0,14.595,14.6097,14.595,14.6024,28400.0
2013-10-03 13:30:00,19.89,19.91,19.88,19.88,75600.0,14.6024,14.617,14.595,14.595,75600.0
2013-10-03 13:35:00,19.88,19.9,19.88,19.88,30800.0,14.595,14.6097,14.595,14.595,30800.0
2013-10-03 13:40:00,19.88,19.9,19.88,19.9,20000.0,14.595,14.6097,14.595,14.6097,20000.0
2013-10-03 13:45:00,19.9,19.91,19.9,19.9,23600.0,14.6097,14.617,14.6097,14.6097,23600.0
2013-10-03 13:50:00,19.9,19.91,19.9,19.9,41600.0,14.6097,14.617,14.6097,14.6097,41600.0
2013-10-03 13:55:00,19.9,19.92,19.9,19.92,77200.0,14.6097,14.6244,14.6097,14.6244,77200.0
2013-10-03 14:00:00,19.91,19.91,19.9,19.9,32000.0,14.617,14.617,14.6097,14.6097,32000.0
2013-10-03 14:05:00,19.9,19.9,19.88,19.88,91600.0,14.6097,14.6097,14.595,14.595,91600.0
2013-10-03 14:10:00,19.88,19.88,19.87,19.88,58400.0,14.595,14.595,14.5877,14.595,58400.0
2013-10-03 14:15:00,19.87,19.88,19.86,19.86,49200.0,14.5877,14.595,14.5803,14.5803,49200.0
2013-10-03 14:20:00,19.86,19.87,19.83,19.83,83200.0,14.5803,14.5877,14.5583,14.5583,83200.0
2013-10-03 14:25:00,19.83,19.85,19.82,19.84,56400.0,14.5583,14.573,14.551,14.5657,56400.0
2013-10-03 14:30:00,19.84,19.85,19.81,19.81,70000.0,14.5657,14.573,14.5436,14.5436,70000.0
2013-10-03 14:35:00,19.82,19.85,19.81,19.84,27200.0,14.551,14.573,14.5436,14.5657,27200.0
2013-10-03 14:40:00,19.84,19.86,19.84,19.86,20400.0,14.5657,14.5803,14.5657,14.5803,20400.0
2013-10-03 14:45:00,19.86,19.87,19.85,19.86,33600.0,14.5803,14.5877,14.573,14.5803,33600.0
2013-10-03 14:50:00,19.86,19.88,19.86,19.87,28400.0,14.5803,14.595,14.5803,14.5877,28400.0
2013-10-03 14:55:00,19.88,19.89,19.88,19.88,25600.0,14.595,14.6024,14.595,14.595,25600.0
2013-10-03 15:00:00,19.88,19.88,19.86,19.87,42400.0,14.595,14.595,14.5803,14.5877,42400.0
2013-10-03 15:05:00,19.88,19.88,19.86,19.87,44000.0,14.595,14.595,14.5803,14.5877,44000.0
2013-10-03 15:10:00,19.87,19.88,19.86,19.88,71200.0,14.5877,14.595,14.5803,14.595,71200.0
2013-10-03 15:15:00,19.87,19.88,19.87,19.88,82000.0,14.5877,14.595,14.5877,14.595,82000.0
2013-10-03 15:20:00,19.88,19.88,19.87,19.87,53600.0,14.595,14.595,14.5877,14.5877,53600.0
2013-10-03 15:25:00,19.87,19.89,19.87,19.89,36800.0,14.5877,14.6024,14.5877,14.6024,36800.0
2013-10-03 15:30:00,19.89,19.9,19.89,19.89,61600.0,14.6024,14.6097,14.6024,14.6024,61600.0
2013-10-03 15:35:00,19.89,19.9,19.89,19.9,62000.0,14.6024,14.6097,14.6024,14.6097,62000.0
2013-10-03 15:40:00,19.9,19.9,19.89,19.9,99200.0,14.6097,14.6097,14.6024,14.6097,99200.0
2013-10-03 15:45:00,19.9,19.9,19.88,19.88,167600.0,14.6097,14.6097,14.595,14.595,167600.0
2013-10-03 15:50:00,19.88,19.89,19.87,19.88,136800.0,14.595,14.6024,14.5877,14.595,136800.0
2013-10-03 15:55:00,19.88,19.89,19.86,19.86,547200.0,14.595,14.6024,14.5803,14.5803,547200.0
2013-10-04 09:30:00,19.87,19.9,19.83,19.83,91200.0,14.5877,14.6097,14.5583,14.5583,91200.0
2013-10-04 09:35:00,19.85,19.86,19.82,19.86,99600.0,14.573,14.5803,14.551,14.5803,99600.0
2013-10-04 09:40:00,19.86,19.89,19.82,19.82,265200.0,14.5803,14.6024,14.551,14.551,265200.0
2013-10-04 09:45:00,19.82,19.84,19.79,19.84,21200.0,14.551,14.5657,14.5289,14.5657,21200.0
2013-10-04 09:50:00,19.84,19.86,19.83,19.86,18000.0,14.5657,14.5803,14.5583,14.5803,18000.0
2013-10-04 09:55:00,19.86,19.9,19.86,19.9,33600.0,14.5803,14.6097,14.5803,14.6097,33600.0
2013-10-04 10:00:00,19.89,19.92,19.88,19.88,67200.0,14.6024,14.6244,14.595,14.595,67200.0
2013-10-04 10:05:00,19.88,19.9,19.86,19.86,54000.0,14.595,14.6097,14.5803,14.5803,54000.0
2013-10-04 10:10:00,19.86,19.87,19.85,19.86,40000.0,14.5803,14.5877,14.573,14.5803,40000.0
2013-10-04 10:15:00,19.86,19.91,19.86,19.91,300400.0,14.5803,14.617,14.5803,14.617,300400.0
2013-10-04 10:20:00,19.91,19.92,19.89,19.89,40800.0,14.617,14.6244,14.6024,14.6024,40800.0
2013-10-04 10:25:00,19.89,19.9,19.87,19.9,24800.0,14.6024,14.6097,14.5877,14.6097,24800.0
2013-10-04 10:30:00,19.9,19.92,19.9,19.91,38000.0,14.6097,14.6244,14.6097,14.617,38000.0
2013-10-04 10:35:00,19.91,19.96,19.91,19.96,90800.0,14.617,14.6538,14.617,14.6538,90800.0
2013-10-04 10:40:00,19.96,19.96,19.93,19.93,106800.0,14.6538,14.6538,14.6317,14.6317,106800.0
2013-10-04 10:45:00,19.93,19.94,19.92,19.93,79600.0,14.6317,14.6391,14.6244,14.6317,79600.0
2013-10-04 10:50:00,19.93,19.95,19.92,19.93,124800.0,14.6317,14.6464,14.6244,14.6317,124800.0
2013-10-04 10:55:00,19.93,19.93,19.91,19.92,34800.0,14.6317,14.6317,14.617,14.6244,34800.0
2013-10-04 11:00:00,19.91,19.91,19.88,19.88,47600.0,14.617,14.617,14.595,14.595,47600.0
2013-10-04 11:05:00,19.88,19.89,19.86,19.86,31600.0,14.595,14.6024,14.5803,14.5803,31600.0
2013-10-04 11:10:00,19.86,19.86,19.85,19.86,39200.0,14.5803,14.5803,14.573,14.5803,39200.0
2013-10-04 11:15:00,19.86,19.89,19.86,19.89,52400.0,14.5803,14.6024,14.5803,14.6024,52400.0
2013-10-04 11:20:00,19.88,19.9,19.87,19.87,20000.0,14.595,14.6097,14.5877,14.5877,20000.0
2013-10-04 11:25:00,19.88,19.89,19.86,19.89,97600.0,14.595,14.6024,14.5803,14.6024,97600.0
2013-10-04 11:30:00,19.89,19.91,19.89,19.9,49600.0,14.6024,14.617,14.6024,14.6097,49600.0
2013-10-04 11:35:00,19.9,19.91,19.89,19.91,43200.0,14.6097,14.617,14.6024,14.617,43200.0
2013-10-04 11:40:00,19.91,19.93,19.91,19.91,52000.0,14.617,14.6317,14.617,14.617,52000.0
2013-10-04 11:45:00,19.91,19.93,19.91,19.93,27600.0,14.617,14.6317,14.617,14.6317,27600.0
2013-10-04 11:50:00,19.93,19.94,19.93,19.93,34400.0,14.6317,14.6391,14.6317,14.6317,34400.0
2013-10-04 11:55:00,19.92,19.93,19.92,19.93,4400.0,14.6244,14.6317,14.6244,14.6317,4400.0
2013-10-04 12:00:00,19.93,19.94,19.92,19.92,13600.0,14.6317,14.6391,14.6244,14.6244,13600.0
2013-10-04 12:05:00,19.91,19.91,19.91,19.91,12400.0,14.617,14.617,14.617,14.617,12400.0
2013-10-04 12:10:00,19.91,19.92,19.91,19.92,15600.0,14.617,14.6244,14.617,14.6244,15600.0
2013-10-04 12:15:00,19.92,19.94,19.92,19.94,19600.0,14.6244,14.6391,14.6244,14.6391,19600.0
2013-10-04 12:20:00,19.94,19.95,19.92,19.92,26000.0,14.6391,14.6464,14.6244,14.6244,26000.0
2013-10-04 12:25:00,19.92,19.95,19.92,19.94,37200.0,14.6244,14.6464,14.6244,14.6391,37200.0
2013-10-04 12:30:00,19.94,19.95,19.94,19.95,13200.0,14.6391,14.6464,14.6391,14.6464,13200.0
2013-10-04 12:35:00,19.95,19.95,19.94,19.95,20000.0,14.6464,14.6464,14.6391,14.6464,20000.0
2013-10-04 12:40:00,19.95,19.96,19.95,19.95,22000.0,14.6464,14.6538,14.6464,14.6464,22000.0
2013-10-04 12:45:00,19.96,19.96,19.93,19.94,20800.0,14.6538,14.6538,14.6317,14.6391,20800.0
2013-10-04 12:50:00,19.94,19.94,19.93,19.94,13600.0,14.6391,14.6391,14.6317,14.6391,13600.0
2013-10-04 12:55:00,19.93,19.94,19.93,19.93,80800.0,14.6317,14.6391,14.6317,14.6317,80800.0
2013-10-04 13:00:00,19.93,19.95,19.93,19.94,20400.0,14.6317,14.6464,14.6317,14.6391,20400.0
2013-10-04 13:05:00,19.94,19.95,19.93,19.94,19200.0,14.6391,14.6464,14.6317,14.6391,19200.0
2013-10-04 13:10:00,19.94,19.95,19.93,19.94,20800.0,14.6391,14.6464,14.6317,14.6391,20800.0
2013-10-04 13:15:00,19.93,19.94,19.92,19.93,34800.0,14.6317,14.6391,14.6244,14.6317,34800.0
2013-10-04 13:20:00,19.94,19.94,19.92,19.92,17200.0,14.6391,14.6391,14.6244,14.6244,17200.0
2013-10-04 13:25:00,19.92,19.92,19.9,19.91,25600.0,14.6244,14.6244,14.6097,14.617,25600.0
2013-10-04 13:30:00,19.91,19.92,19.91,19.92,14400.0,14.617,14.6244,14.617,14.6244,14400.0
2013-10-04 13:35:00,19.92,19.93,19.91,19.92,18400.0,14.6244,14.6317,14.617,14.6244,18400.0
2013-10-04 13:40:00,19.92,19.92,19.89,19.9,27200.0,14.6244,14.6244,14.6024,14.6097,27200.0
2013-10-04 13:45:00,19.9,19.9,19.88,19.89,25200.0,14.6097,14.6097,14.595,14.6024,25200.0
2013-10-04 13:50:00,19.89,19.9,19.89,19.9,12400.0,14.6024,14.6097,14.6024,14.6097,12400.0
2013-10-04 13:55:00,19.9,19.9,19.89,19.89,12800.0,14.6097,14.6097,14.6024,14.6024,12800.0
2013-10-04 14:00:00,19.9,19.9,19.89,19.9,18000.0,14.6097,14.6097,14.6024,14.6097,18000.0
2013-10-04 14:05:00,19.9,19.9,19.89,19.9,45600.0,14.6097,14.6097,14.6024,14.6097,45600.0
2013-10-04 14:10:00,19.9,19.9,19.9,19.9,106400.0,14.6097,14.6097,14.6097,14.6097,106400.0
2013-10-04 14:15:00,19.9,19.91,19.9,19.91,21200.0,14.6097,14.617,14.6097,14.617,21200.0
2013-10-04 14:20:00,19.91,19.91,19.9,19.9,26400.0,14.617,14.617,14.6097,14.6097,26400.0
2013-10-04 14:25:00,19.9,19.93,19.9,19.93,23600.0,14.6097,14.6317,14.6097,14.6317,23600.0
2013-10-04 14:30:00,19.93,19.93,19.92,19.93,41200.0,14.6317,14.6317,14.6244,14.6317,41200.0
2013-10-04 14:35:00,19.93,19.94,19.93,19.94,54400.0,14.6317,14.6391,14.6317,14.6391,54400.0
2013-10-04 14:40:00,19.94,19.94,19.93,19.93,34800.0,14.6391,14.6391,14.6317,14.6317,34800.0
2013-10-04 14:45:00,19.93,19.93,19.93,19.93,19600.0,14.6317,14.6317,14.6317,14.6317,19600.0
2013-10-04 14:50:00,19.93,19.95,19.93,19.94,38000.0,14.6317,14.6464,14.6317,14.6391,38000.0
2013-10-04 14:55:00,19.94,19.94,19.93,19.93,17200.0,14.6391,14.6391,14.6317,14.6317,17200.0
2013-10-04 15:00:00,19.93,19.94,19.93,19.93,19200.0,14.6317,14.6391,14.6317,14.6317,19200.0
2013-10-04 15:05:00,19.93,19.93,19.92,19.93,27600.0,14.6317,14.6317,14.6244,14.6317,27600.0
2013-10-04 15:10:00,19.93,19.93,19.92,19.93,8400.0,14.6317,14.6317,14.6244,14.6317,8400.0
2013-10-04 15:15:00,19.93,19.93,19.92,19.92,26800.0,14.6317,14.6317,14.6244,14.6244,26800.0
2013-10-04 15:20:00,19.92,19.93,19.92,19.92,20000.0,14.6244,14.6317,14.6244,14.6244,20000.0
2013-10-04 15:25:00,19.92,19.92,19.9,19.9,39600.0,14.6244,14.6244,14.6097,14.6097,39600.0
2013-10-04 15:30:00,19.9,19.9,19.89,19.89,80400.0,14.6097,14.6097,14.6024,14.6024,80400.0
2013-10-04 15:35:00,19.89,19.9,19.89,19.9,44000.0,14.6024,14.6097,14.6024,14.6097,44000.0
2013-10-04 15:40:00,19.9,19.91,19.89,19.89,62000.0,14.6097,14.617,14.6024,14.6024,62000.0
2013-10-04 15:45:00,19.89,19.92,19.89,19.92,96000.0,14.6024,14.6244,14.6024,14.6244,96000.0
2013-10-04 15:50:00,19.91,19.92,19.9,19.92,147600.0,14.617,14.6244,14.6097,14.6244,147600.0
2013-10-04 15:55:00,19.92,19.92,19.91,19.92,351600.0,14.6244,14.6244,14.617,14.6244,351600.0
2013-10-07 09:30:00,19.81,19.86,19.8,19.85,85600.0,14.5436,14.5803,14.5363,14.573,85600.0
2013-10-07 09:35:00,19.85,19.87,19.83,19.84,38400.0,14.573,14.5877,14.5583,14.5657,38400.0
2013-10-07 09:40:00,19.85,19.85,19.81,19.84,29200.0,14.573,14.573,14.5436,14.5657,29200.0
2013-10-07 09:45:00,19.84,19.85,19.83,19.83,46000.0,14.5657,14.573,14.5583,14.5583,46000.0
2013-10-07 09:50:00,19.83,19.83,19.79,19.83,31200.0,14.5583,14.5583,14.5289,14.5583,31200.0
2013-10-07 09:55:00,19.82,19.84,19.82,19.83,25200.0,14.551,14.5657,14.551,14.5583,25200.0
2013-10-07 10:00:00,19.83,19.85,19.82,19.82,22400.0,14.5583,14.573,14.551,14.551,22400.0
2013-10-07 10:05:00,19.83,19.86,19.82,19.86,18800.0,14.5583,14.5803,14.551,14.5803,18800.0
2013-10-07 10:10:00,19.86,19.9,19.86,19.89,14800.0,14.5803,14.6097,14.5803,14.6024,14800.0
2013-10-07 10:15:00,19.88,19.88,19.85,19.85,10000.0,14.595,14.595,14.573,14.573,10000.0
2013-10-07 10:20:00,19.86,19.89,19.86,19.89,24800.0,14.5803,14.6024,14.5803,14.6024,24800.0
2013-10-07 10:25:00,19.89,19.9,19.89,19.9,32800.0,14.6024,14.6097,14.6024,14.6097,32800.0
2013-10-07 10:30:00,19.9,19.91,19.9,19.9,28800.0,14.6097,14.617,14.6097,14.6097,28800.0
2013-10-07 10:35:00,19.91,19.92,19.9,19.91,14000.0,14.617,14.6244,14.6097,14.617,14000.0
2013-10-07 10:40:00,19.91,19.92,19.89,19.89,20000.0,14.617,14.6244,14.6024,14.6024,20000.0
2013-10-07 10:45:00,19.89,19.9,19.89,19.89,16400.0,14.6024,14.6097,14.6024,14.6024,16400.0
2013-10-07 10:50:00,19.89,19.92,19.89,19.92,27600.0,14.6024,14.6244,14.6024,14.6244,27600.0
2013-10-07 10:55:00,19.91,19.93,19.91,19.93,21200.0,14.617,14.6317,14.617,14.6317,21200.0
2013-10-07 11:00:00,19.93,19.93,19.9,19.91,22000.0,14.6317,14.6317,14.6097,14.617,22000.0
2013-10-07 11:05:00,19.92,19.95,19.91,19.95,27200.0,14.6244,14.6464,14.617,14.6464,27200.0
2013-10-07 11:10:00,19.96,19.97,19.95,19.97,47200.0,14.6538,14.6611,14.6464,14.6611,47200.0
2013-10-07 11:15:00,19.96,19.97,19.95,19.95,10000.0,14.6538,14.6611,14.6464,14.6464,10000.0
2013-10-07 11:20:00,19.96,19.97,19.95,19.95,21200.0,14.6538,14.6611,14.6464,14.6464,21200.0
2013-10-07 11:25:00,19.96,19.96,19.93,19.93,26400.0,14.6538,14.6538,14.6317,14.6317,26400.0
2013-10-07 11:30:00,19.93,19.95,19.93,19.94,66000.0,14.6317,14.6464,14.6317,14.6391,66000.0
2013-10-07 11:35:00,19.94,19.96,19.93,19.94,29600.0,14.6391,14.6538,14.6317,14.6391,29600.0
2013-10-07 11:40:00,19.94,19.96,19.94,19.96,28000.0,14.6391,14.6538,14.6391,14.6538,28000.0
2013-10-07 11:45:00,19.96,19.97,19.96,19.97,19600.0,14.6538,14.6611,14.6538,14.6611,19600.0
2013-10-07 11:50:00,19.97,19.97,19.94,19.94,29200.0,14.6611,14.6611,14.6391,14.6391,29200.0
2013-10-07 11:55:00,19.94,19.97,19.94,19.96,16000.0,14.6391,14.6611,14.6391,14.6538,16000.0
2013-10-07 12:00:00,19.95,19.95,19.93,19.93,33200.0,14.6464,14.6464,14.6317,14.6317,33200.0
2013-10-07 12:05:00,19.93,19.94,19.93,19.93,28400.0,14.6317,14.6391,14.6317,14.6317,28400.0
2013-10-07 12:10:00,19.94,19.94,19.93,19.93,9600.0,14.6391,14.6391,14.6317,14.6317,9600.0
2013-10-07 12:15:00,19.93,19.94,19.93,19.94,19600.0,14.6317,14.6391,14.6317,14.6391,19600.0
2013-10-07 12:20:00,19.93,19.94,19.93,19.94,22400.0,14.6317,14.6391,14.6317,14.6391,22400.0
2013-10-07 12:25:00,19.93,19.94,19.93,19.93,48400.0,14.6317,14.6391,14.6317,14.6317,48400.0
2013-10-07 12:30:00,19.93,19.93,19.91,19.91,38800.0,14.6317,14.6317,14.617,14.617,38800.0
2013-10-07 12:35:00,19.91,19.91,19.91,19.91,17600.0,14.617,14.617,14.617,14.617,17600.0
2013-10-07 12:40:00,19.91,19.93,19.91,19.93,29200.0,14.617,14.6317,14.617,14.6317,29200.0
2013-10-07 12:45:00,19.93,19.94,19.93,19.94,20400.0,14.6317,14.6391,14.6317,14.6391,20400.0
2013-10-07 12:50:00,19.93,19.93,19.93,19.93,22400.0,14.6317,14.6317,14.6317,14.6317,22400.0
2013-10-07 12:55:00,19.93,19.93,19.91,19.92,32000.0,14.6317,14.6317,14.617,14.6244,32000.0
2013-10-07 13:00:00,19.92,19.93,19.92,19.92,35200.0,14.6244,14.6317,14.6244,14.6244,35200.0
2013-10-07 13:05:00,19.92,19.92,19.92,19.92,13200.0,14.6244,14.6244,14.6244,14.6244,13200.0
2013-10-07 13:10:00,19.93,19.95,19.93,19.94,31600.0,14.6317,14.6464,14.6317,14.6391,31600.0
2013-10-07 13:15:00,19.94,19.95,19.93,19.93,55200.0,14.6391,14.6464,14.6317,14.6317,55200.0
2013-10-07 13:20:00,19.93,19.93,19.92,19.92,19200.0,14.6317,14.6317,14.6244,14.6244,19200.0
2013-10-07 13:25:00,19.92,19.92,19.9,19.91,29200.0,14.6244,14.6244,14.6097,14.617,29200.0
2013-10-07 13:30:00,19.91,19.92,19.91,19.91,16000.0,14.617,14.6244,14.617,14.617,16000.0
2013-10-07 13:35:00,19.91,19.91,19.89,19.89,14400.0,14.617,14.617,14.6024,14.6024,14400.0
2013-10-07 13:40:00,19.89,19.9,19.88,19.88,19200.0,14.6024,14.6097,14.595,14.595,19200.0
2013-10-07 13:45:00,19.88,19.89,19.88,19.89,17600.0,14.595,14.6024,14.595,14.6024,17600.0
2013-10-07 13:50:00,19.89,19.9,19.88,19.89,16000.0,14.6024,14.6097,14.595,14.6024,16000.0
2013-10-07 13:55:00,19.89,19.92,19.89,19.92,21600.0,14.6024,14.6244,14.6024,14.6244,21600.0
2013-10-07 14:00:00,19.92,19.95,19.92,19.95,63200.0,14.6244,14.6464,14.6244,14.6464,63200.0
2013-10-07 14:05:00,19.95,19.95,19.91,19.91,54800.0,14.6464,14.6464,14.617,14.617,54800.0
2013-10-07 14:10:00,19.92,19.93,19.92,19.93,29200.0,14.6244,14.6317,14.6244,14.6317,29200.0
2013-10-07 14:15:00,19.93,19.94,19.93,19.94,76000.0,14.6317,14.6391,14.6317,14.6391,76000.0
2013-10-07 14:20:00,19.94,19.94,19.94,19.94,34400.0,14.6391,14.6391,14.6391,14.6391,34400.0
2013-10-07 14:25:00,19.94,19.94,19.93,19.93,37200.0,14.6391,14.6391,14.6317,14.6317,37200.0
2013-10-07 14:30:00,19.94,19.95,19.94,19.95,15200.0,14.6391,14.6464,14.6391,14.6464,15200.0
2013-10-07 14:35:00,19.95,19.95,19.94,19.95,20400.0,14.6464,14.6464,14.6391,14.6464,20400.0
2013-10-07 14:40:00,19.94,19.94,19.92,19.92,30800.0,14.6391,14.6391,14.6244,14.6244,30800.0
2013-10-07 14:45:00,19.92,19.93,19.92,19.93,22400.0,14.6244,14.6317,14.6244,14.6317,22400.0
2013-10-07 14:50:00,19.93,19.93,19.93,19.93,28400.0,14.6317,14.6317,14.6317,14.6317,28400.0
2013-10-07 14:55:00,19.93,19.95,19.93,19.95,20800.0,14.6317,14.6464,14.6317,14.6464,20800.0
2013-10-07 15:00:00,19.94,19.95,19.94,19.95,24800.0,14.6391,14.6464,14.6391,14.6464,24800.0
2013-10-07 15:05:00,19.95,19.95,19.93,19.95,37200.0,14.6464,14.6464,14.6317,14.6464,37200.0
2013-10-07 15:10:00,19.95,19.96,19.95,19.95,28800.0,14.6464,14.6538,14.6464,14.6464,28800.0
2013-10-07 15:15:00,19.95,19.96,19.94,19.94,34400.0,14.6464,14.6538,14.6391,14.6391,34400.0
2013-10-07 15:20:00,19.94,19.94,19.9,19.9,55200.0,14.6391,14.6391,14.6097,14.6097,55200.0
2013-10-07 15:25:00,19.91,19.91,19.9,19.9,40400.0,14.617,14.617,14.6097,14.6097,40400.0
2013-10-07 15:30:00,19.9,19.9,19.89,19.9,37600.0,14.6097,14.6097,14.6024,14.6097,37600.0
2013-10-07 15:35:00,19.89,19.89,19.88,19.88,43200.0,14.6024,14.6024,14.595,14.595,43200.0
2013-10-07 15:40:00,19.88,19.89,19.87,19.88,68000.0,14.595,14.6024,14.5877,14.595,68000.0
2013-10-07 15:45:00,19.88,19.88,19.85,19.86,104400.0,14.595,14.595,14.573,14.5803,104400.0
2013-10-07 15:50:00,19.86,19.86,19.85,19.86,100800.0,14.5803,14.5803,14.573,14.5803,100800.0
2013-10-07 15:55:00,19.86,19.87,19.84,19.84,352800.0,14.5803,14.5877,14.5657,14.5657,352800.0
2013-10-08 09:30:00,19.85,19.91,19.83,19.87,111600.0,14.573,14.617,14.5583,14.5877,111600.0
2013-10-08 09:35:00,19.88,19.92,19.86,19.89,81200.0,14.595,14.6244,14.5803,14.6024,81200.0
2013-10-08 09:40:00,19.89,19.99,19.88,19.98,312400.0,14.6024,14.6758,14.595,14.6684,312400.0
2013-10-08 09:45:00,19.98,19.98,19.94,19.96,33200.0,14.6684,14.6684,14.6391,14.6538,33200.0
2013-10-08 09:50:00,19.96,19.96,19.9,19.92,67200.0,14.6538,14.6538,14.6097,14.6244,67200.0
2013-10-08 09:55:00,19.91,19.94,19.89,19.89,54800.0,14.617,14.6391,14.6024,14.6024,54800.0
2013-10-08 10:00:00,19.89,19.91,19.88,19.9,54400.0,14.6024,14.617,14.595,14.6097,54400.0
2013-10-08 10:05:00,19.91,19.92,19.91,19.92,28800.0,14.617,14.6244,14.617,14.6244,28800.0
2013-10-08 10:10:00,19.92,19.95,19.91,19.94,84000.0,14.6244,14.6464,14.617,14.6391,84000.0
2013-10-08 10:15:00,19.94,20.0,19.94,19.99,60000.0,14.6391,14.6831,14.6391,14.6758,60000.0
2013-10-08 10:20:00,19.99,20.0,19.97,20.0,63600.0,14.6758,14.6831,14.6611,14.6831,63600.0
2013-10-08 10:25:00,19.99,20.04,19.99,20.04,70800.0,14.6758,14.7125,14.6758,14.7125,70800.0
2013-10-08 10:30:00,20.05,20.08,20.05,20.06,70800.0,14.7198,14.7419,14.7198,14.7272,70800.0
2013-10-08 10:35:00,20.07,20.14,20.07,20.14,91200.0,14.7345,14.7859,14.7345,14.7859,91200.0
2013-10-08 10:40:00,20.15,20.15,20.11,20.14,84400.0,14.7932,14.7932,14.7639,14.7859,84400.0
2013-10-08 10:45:00,20.14,20.15,20.13,20.13,82800.0,14.7859,14.7932,14.7786,14.7786,82800.0
2013-10-08 10:50:00,20.13,20.13,20.09,20.09,64800.0,14.7786,14.7786,14.7492,14.7492,64800.0
2013-10-08 10:55:00,20.07,20.15,20.07,20.14,80400.0,14.7345,14.7932,14.7345,14.7859,80400.0
2013-10-08 11:00:00,20.13,20.14,20.12,20.12,83600.0,14.7786,14.7859,14.7712,14.7712,83600.0
2013-10-08 11:05:00,20.12,20.14,20.11,20.14,42800.0,14.7712,14.7859,14.7639,14.7859,42800.0
2013-10-08 11:10:00,20.15,20.15,20.14,20.15,64800.0,14.7932,14.7932,14.7859,14.7932,64800.0
2013-10-08 11:15:00,20.15,20.17,20.15,20.16,108400.0,14.7932,14.8079,14.7932,14.8006,108400.0
2013-10-08 11:20:00,20.15,20.15,20.13,20.14,57600.0,14.7932,14.7932,14.7786,14.7859,57600.0
2013-10-08 11:25:00,20.13,20.14,20.11,20.13,41600.0,14.7786,14.7859,14.7639,14.7786,41600.0
2013-10-08 11:30:00,20.13,20.13,20.11,20.13,55200.0,14.7786,14.7786,14.7639,14.7786,55200.0
2013-10-08 11:35:00,20.13,20.13,20.11,20.12,40400.0,14.7786,14.7786,14.7639,14.7712,40400.0
2013-10-08 11:40:00,20.12,20.14,20.11,20.14,49200.0,14.7712,14.7859,14.7639,14.7859,49200.0
2013-10-08 11:45:00,20.14,20.15,20.11,20.11,75600.0,14.7859,14.7932,14.7639,14.7639,75600.0
2013-10-08 11:50:00,20.12,20.13,20.09,20.09,35600.0,14.7712,14.7786,14.7492,14.7492,35600.0
2013-10-08 11:55:00,20.09,20.11,20.08,20.11,20800.0,14.7492,14.7639,14.7419,14.7639,20800.0
2013-10-08 12:00:00,20.11,20.11,20.09,20.09,133600.0,14.7639,14.7639,14.7492,14.7492,133600.0
2013-10-08 12:05:00,20.09,20.1,20.09,20.1,124000.0,14.7492,14.7565,14.7492,14.7565,124000.0
2013-10-08 12:10:00,20.09,20.1,20.08,20.09,67600.0,14.7492,14.7565,14.7419,14.7492,67600.0
2013-10-08 12:15:00,20.09,20.14,20.09,20.14,38800.0,14.7492,14.7859,14.7492,14.7859,38800.0
2013-10-08 12:20:00,20.14,20.16,20.14,20.14,34800.0,14.7859,14.8006,14.7859,14.7859,34800.0
2013-10-08 12:25:00,20.14,20.14,20.12,20.14,20800.0,14.7859,14.7859,14.7712,14.7859,20800.0
2013-10-08 12:30:00,20.14,20.14,20.1,20.11,38400.0,14.7859,14.7859,14.7565,14.7639,38400.0
2013-10-08 12:35:00,20.1,20.13,20.1,20.13,14000.0,14.7565,14.7786,14.7565,14.7786,14000.0
2013-10-08 12:40:00,20.13,20.13,20.12,20.13,18000.0,14.7786,14.7786,14.7712,14.7786,18000.0
2013-10-08 12:45:00,20.13,20.14,20.13,20.13,29600.0,14.7786,14.7859,14.7786,14.7786,29600.0
2013-10-08 12:50:00,20.13,20.13,20.12,20.13,22400.0,14.7786,14.7786,14.7712,14.7786,22400.0
2013-10-08 12:55:00,20.14,20.14,20.13,20.14,10800.0,14.7859,14.7859,14.7786,14.7859,10800.0
2013-10-08 13:00:00,20.15,20.15,20.12,20.12,20000.0,14.7932,14.7932,14.7712,14.7712,20000.0
2013-10-08 13:05:00,20.12,20.12,20.11,20.11,17200.0,14.7712,14.7712,14.7639,14.7639,17200.0
2013-10-08 13:10:00,20.1,20.11,20.1,20.1,6000.0,14.7565,14.7639,14.7565,14.7565,6000.0
2013-10-08 13:15:00,20.1,20.1,20.09,20.09,28400.0,14.7565,14.7565,14.7492,14.7492,28400.0
2013-10-08 13:20:00,20.09,20.1,20.09,20.09,29200.0,14.7492,14.7565,14.7492,14.7492,29200.0
2013-10-08 13:25:00,20.09,20.1,20.08,20.09,86800.0,14.7492,14.7565,14.7419,14.7492,86800.0
2013-10-08 13:30:00,20.09,20.1,20.09,20.1,68000.0,14.7492,14.7565,14.7492,14.7565,68000.0
2013-10-08 13:35:00,20.1,20.11,20.1,20.1,27600.0,14.7565,14.7639,14.7565,14.7565,27600.0
2013-10-08 13:40:00,20.1,20.1,20.09,20.09,24400.0,14.7565,14.7565,14.7492,14.7492,24400.0
2013-10-08 13:45:00,20.09,20.09,20.07,20.07,120000.0,14.7492,14.7492,14.7345,14.7345,120000.0
2013-10-08 13:50:00,20.08,20.08,20.06,20.07,64400.0,14.7419,14.7419,14.7272,14.7345,64400.0
2013-10-08 13:55:00,20.07,20.1,20.07,20.08,55600.0,14.7345,14.7565,14.7345,14.7419,55600.0
2013-10-08 14:00:00,20.07,20.08,20.06,20.06,42000.0,14.7345,14.7419,14.7272,14.7272,42000.0
2013-10-08 14:05:00,20.06,20.06,20.05,20.05,32400.0,14.7272,14.7272,14.7198,14.7198,32400.0
2013-10-08 14:10:00,20.05,20.07,20.05,20.07,18800.0,14.7198,14.7345,14.7198,14.7345,18800.0
2013-10-08 14:15:00,20.07,20.07,20.04,20.05,34800.0,14.7345,14.7345,14.7125,14.7198,34800.0
2013-10-08 14:20:00,20.05,20.07,20.04,20.06,26800.0,14.7198,14.7345,14.7125,14.7272,26800.0
2013-10-08 14:25:00,20.06,20.07,20.05,20.05,27600.0,14.7272,14.7345,14.7198,14.7198,27600.0
2013-10-08 14:30:00,20.05,20.05,20.02,20.02,37600.0,14.7198,14.7198,14.6978,14.6978,37600.0
2013-10-08 14:35:00,20.02,20.02,20.01,20.01,32000.0,14.6978,14.6978,14.6905,14.6905,32000.0
2013-10-08 14:40:00,20.01,20.02,20.0,20.02,65200.0,14.6905,14.6978,14.6831,14.6978,65200.0
2013-10-08 14:45:00,20.02,20.02,19.99,19.99,43600.0,14.6978,14.6978,14.6758,14.6758,43600.0
2013-10-08 14:50:00,19.99,20.0,19.98,20.0,51200.0,14.6758,14.6831,14.6684,14.6831,51200.0
2013-10-08 14:55:00,20.0,20.0,19.99,20.0,51600.0,14.6831,14.6831,14.6758,14.6831,51600.0
2013-10-08 15:00:00,20.0,20.01,20.0,20.0,41600.0,14.6831,14.6905,14.6831,14.6831,41600.0
2013-10-08 15:05:00,20.0,20.0,19.98,19.98,44000.0,14.6831,14.6831,14.6684,14.6684,44000.0
2013-10-08 15:10:00,19.98,19.98,19.96,19.97,72800.0,14.6684,14.6684,14.6538,14.6611,72800.0
2013-10-08 15:15:00,19.97,19.99,19.97,19.99,52400.0,14.6611,14.6758,14.6611,14.6758,52400.0
2013-10-08 15:20:00,19.99,20.02,19.99,20.02,86400.0,14.6758,14.6978,14.6758,14.6978,86400.0
2013-10-08 15:25:00,20.02,20.02,19.99,20.0,63200.0,14.6978,14.6978,14.6758,14.6831,63200.0
2013-10-08 15:30:00,19.99,20.0,19.97,19.98,62400.0,14.6758,14.6831,14.6611,14.6684,62400.0
2013-10-08 15:35:00,19.98,19.98,19.96,19.97,94000.0,14.6684,14.6684,14.6538,14.6611,94000.0
2013-10-08 15:40:00,19.97,19.98,19.97,19.97,84400.0,14.6611,14.6684,14.6611,14.6611,84400.0
2013-10-08 15:45:00,19.97,19.97,19.93,19.93,141200.0,14.6611,14.6611,14.6317,14.6317,141200.0
2013-10-08 15:50:00,19.93,19.94,19.93,19.93,158400.0,14.6317,14.6391,14.6317,14.6317,158400.0
2013-10-08 15:55:00,19.93,19.95,19.91,19.93,473600.0,14.6317,14.6464,14.617,14.6317,473600.0
2013-10-09 09:30:00,19.99,19.99,19.91,19.93,111600.0,14.6758,14.6758,14.617,14.6317,111600.0
2013-10-09 09:35:00,19.92,20.05,19.92,20.05,40400.0,14.6244,14.7198,14.6244,14.7198,40400.0
2013-10-09 09:40:00,20.04,20.07,20.02,20.06,44800.0,14.7125,14.7345,14.6978,14.7272,44800.0
2013-10-09 09:45:00,20.07,20.09,20.06,20.07,50800.0,14.7345,14.7492,14.7272,14.7345,50800.0
2013-10-09 09:50:00,20.07,20.11,20.07,20.11,35600.0,14.7345,14.7639,14.7345,14.7639,35600.0
2013-10-09 09:55:00,20.13,20.22,20.13,20.18,83600.0,14.7786,14.8446,14.7786,14.8153,83600.0
2013-10-09 10:00:00,20.17,20.2,20.14,20.15,84800.0,14.8079,14.8299,14.7859,14.7932,84800.0
2013-10-09 10:05:00,20.15,20.23,20.14,20.23,85600.0,14.7932,14.852,14.7859,14.852,85600.0
2013-10-09 10:10:00,20.23,20.32,20.22,20.31,195600.0,14.852,14.918,14.8446,14.9107,195600.0
2013-10-09 10:15:00,20.32,20.32,20.24,20.24,105200.0,14.918,14.918,14.8593,14.8593,105200.0
2013-10-09 10:20:00,20.25,20.28,20.23,20.28,119200.0,14.8667,14.8887,14.852,14.8887,119200.0
2013-10-09 10:25:00,20.28,20.29,20.23,20.24,102800.0,14.8887,14.896,14.852,14.8593,102800.0
2013-10-09 10:30:00,20.24,20.24,20.21,20.23,108400.0,14.8593,14.8593,14.8373,14.852,108400.0
2013-10-09 10:35:00,20.23,20.27,20.23,20.26,101200.0,14.852,14.8813,14.852,14.874,101200.0
2013-10-09 10:40:00,20.26,20.26,20.22,20.23,45600.0,14.874,14.874,14.8446,14.852,45600.0
2013-10-09 10:45:00,20.22,20.22,20.19,20.21,26400.0,14.8446,14.8446,14.8226,14.8373,26400.0
2013-10-09 10:50:00,20.21,20.21,20.13,20.15,67200.0,14.8373,14.8373,14.7786,14.7932,67200.0
2013-10-09 10:55:00,20.15,20.19,20.14,20.18,36000.0,14.7932,14.8226,14.7859,14.8153,36000.0
2013-10-09 11:00:00,20.18,20.19,20.17,20.17,80400.0,14.8153,14.8226,14.8079,14.8079,80400.0
2013-10-09 11:05:00,20.17,20.18,20.16,20.16,44800.0,14.8079,14.8153,14.8006,14.8006,44800.0
2013-10-09 11:10:00,20.15,20.15,20.12,20.13,24800.0,14.7932,14.7932,14.7712,14.7786,24800.0
2013-10-09 11:15:00,20.12,20.13,20.1,20.12,39200.0,14.7712,14.7786,14.7565,14.7712,39200.0
2013-10-09 11:20:00,20.11,20.12,20.09,20.09,35600.0,14.7639,14.7712,14.7492,14.7492,35600.0
2013-10-09 11:25:00,20.1,20.11,20.09,20.09,66000.0,14.7565,14.7639,14.7492,14.7492,66000.0
2013-10-09 11:30:00,20.09,20.1,20.07,20.1,78400.0,14.7492,14.7565,14.7345,14.7565,78400.0
2013-10-09 11:35:00,20.11,20.11,20.1,20.11,44400.0,14.7639,14.7639,14.7565,14.7639,44400.0
2013-10-09 11:40:00,20.11,20.13,20.11,20.12,47200.0,14.7639,14.7786,14.7639,14.7712,47200.0
2013-10-09 11:45:00,20.12,20.15,20.12,20.13,256400.0,14.7712,14.7932,14.7712,14.7786,256400.0
2013-10-09 11:50:00,20.13,20.13,20.1,20.1,36000.0,14.7786,14.7786,14.7565,14.7565,36000.0
2013-10-09 11:55:00,20.1,20.12,20.1,20.11,63200.0,14.7565,14.7712,14.7565,14.7639,63200.0
2013-10-09 12:00:00,20.11,20.13,20.11,20.11,26800.0,14.7639,14.7786,14.7639,14.7639,26800.0
2013-10-09 12:05:00,20.1,20.1,20.09,20.09,13600.0,14.7565,14.7565,14.7492,14.7492,13600.0
2013-10-09 12:10:00,20.09,20.09,20.07,20.07,26000.0,14.7492,14.7492,14.7345,14.7345,26000.0
2013-10-09 12:15:00,20.07,20.07,20.06,20.06,110000.0,14.7345,14.7345,14.7272,14.7272,110000.0
2013-10-09 12:20:00,20.07,20.08,20.06,20.06,58800.0,14.7345,14.7419,14.7272,14.7272,58800.0
2013-10-09 12:25:00,20.06,20.07,20.05,20.05,49200.0,14.7272,14.7345,14.7198,14.7198,49200.0
2013-10-09 12:30:00,20.05,20.07,20.05,20.07,42400.0,14.7198,14.7345,14.7198,14.7345,42400.0
2013-10-09 12:35:00,20.07,20.07,20.05,20.05,24800.0,14.7345,14.7345,14.7198,14.7198,24800.0
2013-10-09 12:40:00,20.05,20.06,20.04,20.05,25200.0,14.7198,14.7272,14.7125,14.7198,25200.0
2013-10-09 12:45:00,20.05,20.05,20.03,20.04,29600.0,14.7198,14.7198,14.7051,14.7125,29600.0
2013-10-09 12:50:00,20.04,20.05,20.04,20.04,31200.0,14.7125,14.7198,14.7125,14.7125,31200.0
2013-10-09 12:55:00,20.04,20.04,20.02,20.02,32400.0,14.7125,14.7125,14.6978,14.6978,32400.0
2013-10-09 13:00:00,20.02,20.03,20.01,20.03,40800.0,14.6978,14.7051,14.6905,14.7051,40800.0
2013-10-09 13:05:00,20.03,20.04,20.03,20.03,24400.0,14.7051,14.7125,14.7051,14.7051,24400.0
2013-10-09 13:10:00,20.03,20.04,20.03,20.04,32000.0,14.7051,14.7125,14.7051,14.7125,32000.0
2013-10-09 13:15:00,20.04,20.04,20.03,20.04,30400.0,14.7125,14.7125,14.7051,14.7125,30400.0
2013-10-09 13:20:00,20.04,20.05,20.03,20.05,31600.0,14.7125,14.7198,14.7051,14.7198,31600.0
2013-10-09 13:25:00,20.04,20.05,20.04,20.04,27600.0,14.7125,14.7198,14.7125,14.7125,27600.0
2013-10-09 13:30:00,20.05,20.07,20.04,20.05,96400.0,14.7198,14.7345,14.7125,14.7198,96400.0
2013-10-09 13:35:00,20.05,20.06,20.02,20.02,21200.0,14.7198,14.7272,14.6978,14.6978,21200.0
2013-10-09 13:40:00,20.03,20.04,20.02,20.03,26400.0,14.7051,14.7125,14.6978,14.7051,26400.0
2013-10-09 13:45:00,20.03,20.05,20.03,20.05,20800.0,14.7051,14.7198,14.7051,14.7198,20800.0
2013-10-09 13:50:00,20.05,20.06,20.04,20.05,24000.0,14.7198,14.7272,14.7125,14.7198,24000.0
2013-10-09 13:55:00,20.05,20.05,20.04,20.04,23200.0,14.7198,14.7198,14.7125,14.7125,23200.0
2013-10-09 14:00:00,20.04,20.04,20.0,20.04,41200.0,14.7125,14.7125,14.6831,14.7125,41200.0
2013-10-09 14:05:00,20.04,20.07,20.04,20.06,36800.0,14.7125,14.7345,14.7125,14.7272,36800.0
2013-10-09 14:10:00,20.06,20.06,20.02,20.03,32000.0,14.7272,14.7272,14.6978,14.7051,32000.0
2013-10-09 14:15:00,20.03,20.04,20.02,20.03,56000.0,14.7051,14.7125,14.6978,14.7051,56000.0
2013-10-09 14:20:00,20.03,20.07,20.03,20.04,75200.0,14.7051,14.7345,14.7051,14.7125,75200.0
2013-10-09 14:25:00,20.04,20.04,20.02,20.02,41600.0,14.7125,14.7125,14.6978,14.6978,41600.0
2013-10-09 14:30:00,20.02,20.06,20.02,20.05,37200.0,14.6978,14.7272,14.6978,14.7198,37200.0
2013-10-09 14:35:00,20.05,20.06,20.04,20.05,35200.0,14.7198,14.7272,14.7125,14.7198,35200.0
2013-10-09 14:40:00,20.05,20.05,20.04,20.04,21200.0,14.7198,14.7198,14.7125,14.7125,21200.0
2013-10-09 14:45:00,20.04,20.04,20.02,20.02,24000.0,14.7125,14.7125,14.6978,14.6978,24000.0
2013-10-09 14:50:00,20.03,20.05,20.03,20.04,24000.0,14.7051,14.7198,14.7051,14.7125,24000.0
2013-10-09 14:55:00,20.04,20.04,20.02,20.04,43200.0,14.7125,14.7125,14.6978,14.7125,43200.0
2013-10-09 15:00:00,20.03,20.04,20.01,20.03,48800.0,14.7051,14.7125,14.6905,14.7051,48800.0
2013-10-09 15:05:00,20.03,20.03,20.02,20.03,29600.0,14.7051,14.7051,14.6978,14.7051,29600.0
2013-10-09 15:10:00,20.03,20.04,20.02,20.02,31200.0,14.7051,14.7125,14.6978,14.6978,31200.0
2013-10-09 15:15:00,20.02,20.03,20.02,20.02,35600.0,14.6978,14.7051,14.6978,14.6978,35600.0
2013-10-09 15:20:00,20.03,20.03,20.0,20.0,45200.0,14.7051,14.7051,14.6831,14.6831,45200.0
2013-10-09 15:25:00,20.0,20.02,20.0,20.01,100800.0,14.6831,14.6978,14.6831,14.6905,100800.0
2013-10-09 15:30:00,20.01,20.02,20.0,20.02,119200.0,14.6905,14.6978,14.6831,14.6978,119200.0
2013-10-09 15:35:00,20.02,20.03,20.0,20.01,95600.0,14.6978,14.7051,14.6831,14.6905,95600.0
2013-10-09 15:40:00,20.01,20.02,20.0,20.01,87600.0,14.6905,14.6978,14.6831,14.6905,87600.0
2013-10-09 15:45:00,20.01,20.01,19.98,19.99,148000.0,14.6905,14.6905,14.6684,14.6758,148000.0
2013-10-09 15:50:00,19.99,20.02,19.97,20.02,288400.0,14.6758,14.6978,14.6611,14.6978,288400.0
2013-10-09 15:55:00,20.01,20.03,19.99,20.0,266800.0,14.6905,14.7051,14.6758,14.6831,266800.0
2013-10-10 09:30:00,20.11,20.11,19.98,20.03,173200.0,14.7639,14.7639,14.6684,14.7051,173200.0
2013-10-10 09:35:00,20.04,20.1,20.04,20.07,58800.0,14.7125,14.7565,14.7125,14.7345,58800.0
2013-10-10 09:40:00,20.07,20.09,20.0,20.0,102000.0,14.7345,14.7492,14.6831,14.6831,102000.0
2013-10-10 09:45:00,20.0,20.06,19.99,20.04,87600.0,14.6831,14.7272,14.6758,14.7125,87600.0
2013-10-10 09:50:00,20.03,20.03,19.99,20.01,91200.0,14.7051,14.7051,14.6758,14.6905,91200.0
2013-10-10 09:55:00,20.0,20.02,19.98,20.0,93600.0,14.6831,14.6978,14.6684,14.6831,93600.0
2013-10-10 10:00:00,19.99,20.0,19.96,19.98,152800.0,14.6758,14.6831,14.6538,14.6684,152800.0
2013-10-10 10:05:00,19.98,20.01,19.97,19.98,161600.0,14.6684,14.6905,14.6611,14.6684,161600.0
2013-10-10 10:10:00,19.97,19.98,19.91,19.93,58000.0,14.6611,14.6684,14.617,14.6317,58000.0
2013-10-10 10:15:00,19.93,19.96,19.93,19.95,66000.0,14.6317,14.6538,14.6317,14.6464,66000.0
2013-10-10 10:20:00,19.95,19.99,19.94,19.98,83200.0,14.6464,14.6758,14.6391,14.6684,83200.0
2013-10-10 10:25:00,19.98,19.99,19.96,19.96,39600.0,14.6684,14.6758,14.6538,14.6538,39600.0
2013-10-10 10:30:00,19.96,19.96,19.93,19.93,50800.0,14.6538,14.6538,14.6317,14.6317,50800.0
2013-10-10 10:35:00,19.94,19.96,19.94,19.94,36800.0,14.6391,14.6538,14.6391,14.6391,36800.0
2013-10-10 10:40:00,19.94,19.94,19.92,19.93,59600.0,14.6391,14.6391,14.6244,14.6317,59600.0
2013-10-10 10:45:00,19.93,19.93,19.92,19.93,63200.0,14.6317,14.6317,14.6244,14.6317,63200.0
2013-10-10 10:50:00,19.93,19.94,19.92,19.93,54800.0,14.6317,14.6391,14.6244,14.6317,54800.0
2013-10-10 10:55:00,19.93,19.93,19.91,19.92,49200.0,14.6317,14.6317,14.617,14.6244,49200.0
2013-10-10 11:00:00,19.92,19.92,19.89,19.9,38000.0,14.6244,14.6244,14.6024,14.6097,38000.0
2013-10-10 11:05:00,19.89,19.9,19.88,19.89,43600.0,14.6024,14.6097,14.595,14.6024,43600.0
2013-10-10 11:10:00,19.89,19.91,19.88,19.91,30000.0,14.6024,14.617,14.595,14.617,30000.0
2013-10-10 11:15:00,19.91,19.93,19.91,19.93,62400.0,14.617,14.6317,14.617,14.6317,62400.0
2013-10-10 11:20:00,19.93,19.93,19.92,19.92,46000.0,14.6317,14.6317,14.6244,14.6244,46000.0
2013-10-10 11:25:00,19.92,19.95,19.91,19.95,28800.0,14.6244,14.6464,14.617,14.6464,28800.0
2013-10-10 11:30:00,19.95,20.01,19.95,20.01,45200.0,14.6464,14.6905,14.6464,14.6905,45200.0
2013-10-10 11:35:00,20.02,20.07,20.01,20.06,60000.0,14.6978,14.7345,14.6905,14.7272,60000.0
2013-10-10 11:40:00,20.07,20.07,20.05,20.05,90000.0,14.7345,14.7345,14.7198,14.7198,90000.0
2013-10-10 11:45:00,20.05,20.08,20.05,20.07,140800.0,14.7198,14.7419,14.7198,14.7345,140800.0
2013-10-10 11:50:00,20.07,20.08,20.07,20.08,43200.0,14.7345,14.7419,14.7345,14.7419,43200.0
2013-10-10 11:55:00,20.08,20.09,20.08,20.08,16800.0,14.7419,14.7492,14.7419,14.7419,16800.0
2013-10-10 12:00:00,20.08,20.09,20.07,20.09,36000.0,14.7419,14.7492,14.7345,14.7492,36000.0
2013-10-10 12:05:00,20.09,20.11,20.08,20.11,30000.0,14.7492,14.7639,14.7419,14.7639,30000.0
2013-10-10 12:10:00,20.1,20.1,20.09,20.1,26800.0,14.7565,14.7565,14.7492,14.7565,26800.0
2013-10-10 12:15:00,20.1,20.1,20.09,20.1,27600.0,14.7565,14.7565,14.7492,14.7565,27600.0
2013-10-10 12:20:00,20.09,20.1,20.09,20.09,22400.0,14.7492,14.7565,14.7492,14.7492,22400.0
2013-10-10 12:25:00,20.1,20.1,20.08,20.08,12000.0,14.7565,14.7565,14.7419,14.7419,12000.0
2013-10-10 12:30:00,20.08,20.08,20.07,20.07,12800.0,14.7419,14.7419,14.7345,14.7345,12800.0
2013-10-10 12:35:00,20.07,20.1,20.07,20.08,41200.0,14.7345,14.7565,14.7345,14.7419,41200.0
2013-10-10 12:40:00,20.09,20.09,20.08,20.08,25600.0,14.7492,14.7492,14.7419,14.7419,25600.0
2013-10-10 12:45:00,20.09,20.09,20.08,20.09,16000.0,14.7492,14.7492,14.7419,14.7492,16000.0
2013-10-10 12:50:00,20.09,20.1,20.09,20.1,33200.0,14.7492,14.7565,14.7492,14.7565,33200.0
2013-10-10 12:55:00,20.09,20.11,20.09,20.11,52800.0,14.7492,14.7639,14.7492,14.7639,52800.0
2013-10-10 13:00:00,20.1,20.12,20.1,20.11,49600.0,14.7565,14.7712,14.7565,14.7639,49600.0
2013-10-10 13:05:00,20.12,20.13,20.11,20.11,21600.0,14.7712,14.7786,14.7639,14.7639,21600.0
2013-10-10 13:10:00,20.11,20.14,20.11,20.14,49200.0,14.7639,14.7859,14.7639,14.7859,49200.0
2013-10-10 13:15:00,20.15,20.15,20.12,20.13,38400.0,14.7932,14.7932,14.7712,14.7786,38400.0
2013-10-10 13:20:00,20.13,20.15,20.12,20.14,37600.0,14.7786,14.7932,14.7712,14.7859,37600.0
2013-10-10 13:25:00,20.14,20.15,20.13,20.15,37200.0,14.7859,14.7932,14.7786,14.7932,37200.0
2013-10-10 13:30:00,20.15,20.16,20.15,20.15,29600.0,14.7932,14.8006,14.7932,14.7932,29600.0
2013-10-10 13:35:00,20.16,20.18,20.15,20.18,58000.0,14.8006,14.8153,14.7932,14.8153,58000.0
2013-10-10 13:40:00,20.18,20.18,20.17,20.18,42000.0,14.8153,14.8153,14.8079,14.8153,42000.0
2013-10-10 13:45:00,20.18,20.2,20.18,20.2,110000.0,14.8153,14.8299,14.8153,14.8299,110000.0
2013-10-10 13:50:00,20.2,20.21,20.2,20.21,68000.0,14.8299,14.8373,14.8299,14.8373,68000.0
2013-10-10 13:55:00,20.21,20.22,20.2,20.21,36000.0,14.8373,14.8446,14.8299,14.8373,36000.0
2013-10-10 14:00:00,20.21,20.22,20.19,20.2,21200.0,14.8373,14.8446,14.8226,14.8299,21200.0
2013-10-10 14:05:00,20.2,20.21,20.19,20.2,276400.0,14.8299,14.8373,14.8226,14.8299,276400.0
2013-10-10 14:10:00,20.19,20.19,20.18,20.18,77600.0,14.8226,14.8226,14.8153,14.8153,77600.0
2013-10-10 14:15:00,20.18,20.19,20.18,20.18,48800.0,14.8153,14.8226,14.8153,14.8153,48800.0
2013-10-10 14:20:00,20.18,20.21,20.18,20.2,203200.0,14.8153,14.8373,14.8153,14.8299,203200.0
2013-10-10 14:25:00,20.2,20.21,20.19,20.19,29200.0,14.8299,14.8373,14.8226,14.8226,29200.0
2013-10-10 14:30:00,20.2,20.21,20.19,20.21,73200.0,14.8299,14.8373,14.8226,14.8373,73200.0
2013-10-10 14:35:00,20.21,20.22,20.21,20.21,33600.0,14.8373,14.8446,14.8373,14.8373,33600.0
2013-10-10 14:40:00,20.21,20.23,20.21,20.21,93200.0,14.8373,14.852,14.8373,14.8373,93200.0
2013-10-10 14:45:00,20.21,20.21,20.2,20.2,19200.0,14.8373,14.8373,14.8299,14.8299,19200.0
2013-10-10 14:50:00,20.2,20.21,20.19,20.21,40800.0,14.8299,14.8373,14.8226,14.8373,40800.0
2013-10-10 14:55:00,20.21,20.21,20.21,20.21,45200.0,14.8373,14.8373,14.8373,14.8373,45200.0
2013-10-10 15:00:00,20.21,20.25,20.21,20.25,109200.0,14.8373,14.8667,14.8373,14.8667,109200.0
2013-10-10 15:05:00,20.25,20.28,20.25,20.28,196400.0,14.8667,14.8887,14.8667,14.8887,196400.0
2013-10-10 15:10:00,20.27,20.35,20.27,20.35,212000.0,14.8813,14.9401,14.8813,14.9401,212000.0
2013-10-10 15:15:00,20.35,20.38,20.32,20.33,416800.0,14.9401,14.9621,14.918,14.9254,416800.0
2013-10-10 15:20:00,20.33,20.33,20.31,20.33,86400.0,14.9254,14.9254,14.9107,14.9254,86400.0
2013-10-10 15:25:00,20.33,20.33,20.32,20.32,64800.0,14.9254,14.9254,14.918,14.918,64800.0
2013-10-10 15:30:00,20.33,20.33,20.3,20.3,89600.0,14.9254,14.9254,14.9034,14.9034,89600.0
2013-10-10 15:35:00,20.3,20.31,20.28,20.29,129600.0,14.9034,14.9107,14.8887,14.896,129600.0
2013-10-10 15:40:00,20.29,20.32,20.29,20.31,97200.0,14.896,14.918,14.896,14.9107,97200.0
2013-10-10 15:45:00,20.31,20.32,20.28,20.3,276000.0,14.9107,14.918,14.8887,14.9034,276000.0
2013-10-10 15:50:00,20.3,20.31,20.29,20.31,258000.0,14.9034,14.9107,14.896,14.9107,258000.0
2013-10-10 15:55:00,20.31,20.36,20.3,20.35,718400.0,14.9107,14.9474,14.9034,14.9401,718400.0
2013-10-11 09:30:00,20.33,20.35,20.3,20.32,104400.0,14.9254,14.9401,14.9034,14.918,104400.0
2013-10-11 09:35:00,20.34,20.36,20.3,20.32,45600.0,14.9327,14.9474,14.9034,14.918,45600.0
2013-10-11 09:40:00,20.33,20.35,20.31,20.33,44000.0,14.9254,14.9401,14.9107,14.9254,44000.0
2013-10-11 09:45:00,20.34,20.34,20.27,20.3,33600.0,14.9327,14.9327,14.8813,14.9034,33600.0
2013-10-11 09:50:00,20.32,20.37,20.32,20.37,16400.0,14.918,14.9548,14.918,14.9548,16400.0
2013-10-11 09:55:00,20.37,20.38,20.36,20.36,30800.0,14.9548,14.9621,14.9474,14.9474,30800.0
2013-10-11 10:00:00,20.36,20.39,20.35,20.39,78000.0,14.9474,14.9694,14.9401,14.9694,78000.0
2013-10-11 10:05:00,20.38,20.41,20.38,20.4,81600.0,14.9621,14.9841,14.9621,14.9768,81600.0
2013-10-11 10:10:00,20.4,20.46,20.4,20.43,139200.0,14.9768,15.0208,14.9768,14.9988,139200.0
2013-10-11 10:15:00,20.43,20.44,20.42,20.43,58400.0,14.9988,15.0061,14.9915,14.9988,58400.0
2013-10-11 10:20:00,20.43,20.43,20.41,20.41,52400.0,14.9988,14.9988,14.9841,14.9841,52400.0
2013-10-11 10:25:00,20.41,20.45,20.41,20.44,92800.0,14.9841,15.0135,14.9841,15.0061,92800.0
2013-10-11 10:30:00,20.44,20.45,20.43,20.44,55600.0,15.0061,15.0135,14.9988,15.0061,55600.0
2013-10-11 10:35:00,20.44,20.45,20.42,20.44,117200.0,15.0061,15.0135,14.9915,15.0061,117200.0
2013-10-11 10:40:00,20.45,20.45,20.43,20.43,173600.0,15.0135,15.0135,14.9988,14.9988,173600.0
2013-10-11 10:45:00,20.43,20.44,20.42,20.43,102400.0,14.9988,15.0061,14.9915,14.9988,102400.0
2013-10-11 10:50:00,20.43,20.43,20.41,20.41,49200.0,14.9988,14.9988,14.9841,14.9841,49200.0
2013-10-11 10:55:00,20.41,20.43,20.41,20.42,38000.0,14.9841,14.9988,14.9841,14.9915,38000.0
2013-10-11 11:00:00,20.43,20.43,20.42,20.43,74400.0,14.9988,14.9988,14.9915,14.9988,74400.0
2013-10-11 11:05:00,20.43,20.43,20.42,20.43,116000.0,14.9988,14.9988,14.9915,14.9988,116000.0
2013-10-11 11:10:00,20.43,20.43,20.42,20.42,34400.0,14.9988,14.9988,14.9915,14.9915,34400.0
2013-10-11 11:15:00,20.43,20.43,20.42,20.42,46400.0,14.9988,14.9988,14.9915,14.9915,46400.0
2013-10-11 11:20:00,20.41,20.42,20.38,20.38,35600.0,14.9841,14.9915,14.9621,14.9621,35600.0
2013-10-11 11:25:00,20.39,20.41,20.39,20.41,28000.0,14.9694,14.9841,14.9694,14.9841,28000.0
2013-10-11 11:30:00,20.41,20.43,20.41,20.42,47600.0,14.9841,14.9988,14.9841,14.9915,47600.0
2013-10-11 11:35:00,20.42,20.43,20.42,20.43,26800.0,14.9915,14.9988,14.9915,14.9988,26800.0
2013-10-11 11:40:00,20.43,20.43,20.41,20.41,32000.0,14.9988,14.9988,14.9841,14.9841,32000.0
2013-10-11 11:45:00,20.41,20.41,20.39,20.4,31600.0,14.9841,14.9841,14.9694,14.9768,31600.0
2013-10-11 11:50:00,20.4,20.41,20.4,20.4,20400.0,14.9768,14.9841,14.9768,14.9768,20400.0
2013-10-11 11:55:00,20.4,20.42,20.4,20.41,26400.0,14.9768,14.9915,14.9768,14.9841,26400.0
2013-10-11 12:00:00,20.41,20.42,20.41,20.42,50000.0,14.9841,14.9915,14.9841,14.9915,50000.0
2013-10-11 12:05:00,20.42,20.45,20.41,20.44,54000.0,14.9915,15.0135,14.9841,15.0061,54000.0
2013-10-11 12:10:00,20.43,20.46,20.43,20.46,24400.0,14.9988,15.0208,14.9988,15.0208,24400.0
2013-10-11 12:15:00,20.46,20.48,20.45,20.48,19200.0,15.0208,15.0355,15.0135,15.0355,19200.0
2013-10-11 12:20:00,20.48,20.48,20.47,20.48,14800.0,15.0355,15.0355,15.0282,15.0355,14800.0
2013-10-11 12:25:00,20.48,20.48,20.46,20.46,40000.0,15.0355,15.0355,15.0208,15.0208,40000.0
2013-10-11 12:30:00,20.46,20.46,20.45,20.45,22000.0,15.0208,15.0208,15.0135,15.0135,22000.0
2013-10-11 12:35:00,20.45,20.46,20.44,20.44,35200.0,15.0135,15.0208,15.0061,15.0061,35200.0
2013-10-11 12:40:00,20.44,20.45,20.44,20.44,30400.0,15.0061,15.0135,15.0061,15.0061,30400.0
2013-10-11 12:45:00,20.44,20.45,20.43,20.43,104800.0,15.0061,15.0135,14.9988,14.9988,104800.0
2013-10-11 12:50:00,20.43,20.45,20.43,20.44,23200.0,14.9988,15.0135,14.9988,15.0061,23200.0
2013-10-11 12:55:00,20.45,20.45,20.44,20.44,10000.0,15.0135,15.0135,15.0061,15.0061,10000.0
2013-10-11 13:00:00,20.43,20.43,20.42,20.43,9200.0,14.9988,14.9988,14.9915,14.9988,9200.0
2013-10-11 13:05:00,20.43,20.45,20.42,20.45,21600.0,14.9988,15.0135,14.9915,15.0135,21600.0
2013-10-11 13:10:00,20.44,20.45,20.44,20.44,14800.0,15.0061,15.0135,15.0061,15.0061,14800.0
2013-10-11 13:15:00,20.43,20.43,20.41,20.42,19600.0,14.9988,14.9988,14.9841,14.9915,19600.0
2013-10-11 13:20:00,20.42,20.42,20.41,20.42,24400.0,14.9915,14.9915,14.9841,14.9915,24400.0
2013-10-11 13:25:00,20.42,20.43,20.42,20.43,21200.0,14.9915,14.9988,14.9915,14.9988,21200.0
2013-10-11 13:30:00,20.43,20.43,20.42,20.42,8400.0,14.9988,14.9988,14.9915,14.9915,8400.0
2013-10-11 13:35:00,20.42,20.42,20.4,20.4,44800.0,14.9915,14.9915,14.9768,14.9768,44800.0
2013-10-11 13:40:00,20.4,20.41,20.4,20.4,24400.0,14.9768,14.9841,14.9768,14.9768,24400.0
2013-10-11 13:45:00,20.4,20.4,20.39,20.4,29600.0,14.9768,14.9768,14.9694,14.9768,29600.0
2013-10-11 13:50:00,20.4,20.42,20.4,20.42,44400.0,14.9768,14.9915,14.9768,14.9915,44400.0
2013-10-11 13:55:00,20.42,20.47,20.42,20.47,84000.0,14.9915,15.0282,14.9915,15.0282,84000.0
2013-10-11 14:00:00,20.47,20.47,20.46,20.47,72000.0,15.0282,15.0282,15.0208,15.0282,72000.0
2013-10-11 14:05:00,20.47,20.47,20.46,20.47,19600.0,15.0282,15.0282,15.0208,15.0282,19600.0
2013-10-11 14:10:00,20.47,20.48,20.46,20.48,23200.0,15.0282,15.0355,15.0208,15.0355,23200.0
2013-10-11 14:15:00,20.48,20.48,20.47,20.47,23600.0,15.0355,15.0355,15.0282,15.0282,23600.0
2013-10-11 14:20:00,20.47,20.47,20.47,20.47,27200.0,15.0282,15.0282,15.0282,15.0282,27200.0
2013-10-11 14:25:00,20.47,20.47,20.46,20.47,23600.0,15.0282,15.0282,15.0208,15.0282,23600.0
2013-10-11 14:30:00,20.47,20.47,20.46,20.47,16800.0,15.0282,15.0282,15.0208,15.0282,16800.0
2013-10-11 14:35:00,20.47,20.47,20.46,20.46,32400.0,15.0282,15.0282,15.0208,15.0208,32400.0
2013-10-11 14:40:00,20.46,20.47,20.46,20.47,19200.0,15.0208,15.0282,15.0208,15.0282,19200.0
2013-10-11 14:45:00,20.47,20.47,20.47,20.47,30000.0,15.0282,15.0282,15.0282,15.0282,30000.0
2013-10-11 14:50:00,20.47,20.47,20.46,20.46,26000.0,15.0282,15.0282,15.0208,15.0208,26000.0
2013-10-11 14:55:00,20.46,20.47,20.46,20.47,38400.0,15.0208,15.0282,15.0208,15.0282,38400.0
2013-10-11 15:00:00,20.47,20.47,20.45,20.46,38400.0,15.0282,15.0282,15.0135,15.0208,38400.0
2013-10-11 15:05:00,20.46,20.46,20.46,20.46,30000.0,15.0208,15.0208,15.0208,15.0208,30000.0
2013-10-11 15:10:00,20.46,20.47,20.46,20.46,50000.0,15.0208,15.0282,15.0208,15.0208,50000.0
2013-10-11 15:15:00,20.46,20.47,20.46,20.46,82800.0,15.0208,15.0282,15.0208,15.0208,82800.0
2013-10-11 15:20:00,20.46,20.48,20.46,20.47,58000.0,15.0208,15.0355,15.0208,15.0282,58000.0
2013-10-11 15:25:00,20.47,20.47,20.46,20.47,69600.0,15.0282,15.0282,15.0208,15.0282,69600.0
2013-10-11 15:30:00,20.47,20.49,20.47,20.47,91200.0,15.0282,15.0429,15.0282,15.0282,91200.0
2013-10-11 15:35:00,20.47,20.47,20.46,20.46,42800.0,15.0282,15.0282,15.0208,15.0208,42800.0
2013-10-11 15:40:00,20.46,20.47,20.46,20.47,58400.0,15.0208,15.0282,15.0208,15.0282,58400.0
2013-10-11 15:45:00,20.47,20.47,20.46,20.47,117600.0,15.0282,15.0282,15.0208,15.0282,117600.0
2013-10-11 15:50:00,20.47,20.47,20.46,20.46,193600.0,15.0282,15.0282,15.0208,15.0208,193600.0
2013-10-11 15:55:00,20.46,20.47,20.43,20.43,982800.0,15.0208,15.0282,14.9988,14.9988,982800.0
2013-10-14 09:30:00,20.32,20.33,20.13,20.16,171600.0,14.918,14.9254,14.7786,14.8006,171600.0
2013-10-14 09:35:00,20.14,20.28,20.14,20.23,80000.0,14.7859,14.8887,14.7859,14.852,80000.0
2013-10-14 09:40:00,20.21,20.28,20.21,20.28,72000.0,14.8373,14.8887,14.8373,14.8887,72000.0
2013-10-14 09:45:00,20.27,20.32,20.23,20.31,77200.0,14.8813,14.918,14.852,14.9107,77200.0
2013-10-14 09:50:00,20.32,20.33,20.21,20.25,89600.0,14.918,14.9254,14.8373,14.8667,89600.0
2013-10-14 09:55:00,20.24,20.25,20.13,20.13,115600.0,14.8593,14.8667,14.7786,14.7786,115600.0
2013-10-14 10:00:00,20.12,20.17,20.07,20.17,114800.0,14.7712,14.8079,14.7345,14.8079,114800.0
2013-10-14 10:05:00,20.17,20.2,20.13,20.13,112800.0,14.8079,14.8299,14.7786,14.7786,112800.0
2013-10-14 10:10:00,20.13,20.15,20.12,20.14,65200.0,14.7786,14.7932,14.7712,14.7859,65200.0
2013-10-14 10:15:00,20.13,20.14,20.06,20.06,96400.0,14.7786,14.7859,14.7272,14.7272,96400.0
2013-10-14 10:20:00,20.06,20.06,20.01,20.02,123200.0,14.7272,14.7272,14.6905,14.6978,123200.0
2013-10-14 10:25:00,20.02,20.12,20.02,20.12,142400.0,14.6978,14.7712,14.6978,14.7712,142400.0
2013-10-14 10:30:00,20.12,20.12,20.08,20.1,73200.0,14.7712,14.7712,14.7419,14.7565,73200.0
2013-10-14 10:35:00,20.09,20.1,20.07,20.07,68000.0,14.7492,14.7565,14.7345,14.7345,68000.0
2013-10-14 10:40:00,20.08,20.1,20.07,20.1,62000.0,14.7419,14.7565,14.7345,14.7565,62000.0
2013-10-14 10:45:00,20.1,20.13,20.09,20.11,92400.0,14.7565,14.7786,14.7492,14.7639,92400.0
2013-10-14 10:50:00,20.11,20.12,20.08,20.1,150800.0,14.7639,14.7712,14.7419,14.7565,150800.0
2013-10-14 10:55:00,20.1,20.11,20.08,20.08,30800.0,14.7565,14.7639,14.7419,14.7419,30800.0
2013-10-14 11:00:00,20.09,20.12,20.09,20.1,80000.0,14.7492,14.7712,14.7492,14.7565,80000.0
2013-10-14 11:05:00,20.11,20.11,20.1,20.1,62800.0,14.7639,14.7639,14.7565,14.7565,62800.0
2013-10-14 11:10:00,20.11,20.11,20.09,20.1,93600.0,14.7639,14.7639,14.7492,14.7565,93600.0
2013-10-14 11:15:00,20.11,20.13,20.11,20.13,64800.0,14.7639,14.7786,14.7639,14.7786,64800.0
2013-10-14 11:20:00,20.13,20.13,20.11,20.12,66800.0,14.7786,14.7786,14.7639,14.7712,66800.0
2013-10-14 11:25:00,20.13,20.14,20.11,20.11,254800.0,14.7786,14.7859,14.7639,14.7639,254800.0
2013-10-14 11:30:00,20.11,20.13,20.11,20.13,51200.0,14.7639,14.7786,14.7639,14.7786,51200.0
2013-10-14 11:35:00,20.12,20.13,20.12,20.12,72800.0,14.7712,14.7786,14.7712,14.7712,72800.0
2013-10-14 11:40:00,20.13,20.13,20.13,20.13,42800.0,14.7786,14.7786,14.7786,14.7786,42800.0
2013-10-14 11:45:00,20.13,20.16,20.13,20.15,37600.0,14.7786,14.8006,14.7786,14.7932,37600.0
2013-10-14 11:50:00,20.15,20.16,20.13,20.15,70000.0,14.7932,14.8006,14.7786,14.7932,70000.0
2013-10-14 11:55:00,20.15,20.16,20.14,20.15,60800.0,14.7932,14.8006,14.7859,14.7932,60800.0
2013-10-14 12:00:00,20.15,20.16,20.15,20.16,85200.0,14.7932,14.8006,14.7932,14.8006,85200.0
2013-10-14 12:05:00,20.15,20.16,20.13,20.14,68400.0,14.7932,14.8006,14.7786,14.7859,68400.0
2013-10-14 12:10:00,20.14,20.15,20.08,20.08,64800.0,14.7859,14.7932,14.7419,14.7419,64800.0
2013-10-14 12:15:00,20.07,20.1,20.05,20.09,59600.0,14.7345,14.7565,14.7198,14.7492,59600.0
2013-10-14 12:20:00,20.09,20.14,20.09,20.13,43200.0,14.7492,14.7859,14.7492,14.7786,43200.0
2013-10-14 12:25:00,20.13,20.15,20.08,20.09,75600.0,14.7786,14.7932,14.7419,14.7492,75600.0
2013-10-14 12:30:00,20.09,20.11,20.09,20.1,38400.0,14.7492,14.7639,14.7492,14.7565,38400.0
2013-10-14 12:35:00,20.11,20.13,20.11,20.12,38800.0,14.7639,14.7786,14.7639,14.7712,38800.0
2013-10-14 12:40:00,20.12,20.13,20.1,20.11,47200.0,14.7712,14.7786,14.7565,14.7639,47200.0
2013-10-14 12:45:00,20.12,20.13,20.12,20.13,44400.0,14.7712,14.7786,14.7712,14.7786,44400.0
2013-10-14 12:50:00,20.13,20.13,20.12,20.13,90400.0,14.7786,14.7786,14.7712,14.7786,90400.0
2013-10-14 12:55:00,20.13,20.13,20.11,20.12,41600.0,14.7786,14.7786,14.7639,14.7712,41600.0
2013-10-14 13:00:00,20.12,20.12,20.1,20.11,30400.0,14.7712,14.7712,14.7565,14.7639,30400.0
2013-10-14 13:05:00,20.12,20.13,20.12,20.13,65200.0,14.7712,14.7786,14.7712,14.7786,65200.0
2013-10-14 13:10:00,20.13,20.16,20.13,20.15,99600.0,14.7786,14.8006,14.7786,14.7932,99600.0
2013-10-14 13:15:00,20.15,20.15,20.12,20.15,55600.0,14.7932,14.7932,14.7712,14.7932,55600.0
2013-10-14 13:20:00,20.14,20.14,20.12,20.12,78400.0,14.7859,14.7859,14.7712,14.7712,78400.0
2013-10-14 13:25:00,20.13,20.14,20.12,20.14,34800.0,14.7786,14.7859,14.7712,14.7859,34800.0
2013-10-14 13:30:00,20.14,20.16,20.14,20.14,51600.0,14.7859,14.8006,14.7859,14.7859,51600.0
2013-10-14 13:35:00,20.14,20.15,20.14,20.15,34000.0,14.7859,14.7932,14.7859,14.7932,34000.0
2013-10-14 13:40:00,20.15,20.2,20.15,20.2,94000.0,14.7932,14.8299,14.7932,14.8299,94000.0
2013-10-14 13:45:00,20.19,20.2,20.17,20.19,63200.0,14.8226,14.8299,14.8079,14.8226,63200.0
2013-10-14 13:50:00,20.2,20.2,20.17,20.18,117200.0,14.8299,14.8299,14.8079,14.8153,117200.0
2013-10-14 13:55:00,20.18,20.2,20.17,20.2,50400.0,14.8153,14.8299,14.8079,14.8299,50400.0
2013-10-14 14:00:00,20.19,20.19,20.16,20.17,48000.0,14.8226,14.8226,14.8006,14.8079,48000.0
2013-10-14 14:05:00,20.17,20.2,20.17,20.2,74400.0,14.8079,14.8299,14.8079,14.8299,74400.0
2013-10-14 14:10:00,20.2,20.2,20.18,20.19,32800.0,14.8299,14.8299,14.8153,14.8226,32800.0
2013-10-14 14:15:00,20.19,20.2,20.19,20.2,43200.0,14.8226,14.8299,14.8226,14.8299,43200.0
2013-10-14 14:20:00,20.2,20.23,20.19,20.21,42000.0,14.8299,14.852,14.8226,14.8373,42000.0
2013-10-14 14:25:00,20.2,20.2,20.19,20.2,34400.0,14.8299,14.8299,14.8226,14.8299,34400.0
2013-10-14 14:30:00,20.2,20.2,20.16,20.17,43200.0,14.8299,14.8299,14.8006,14.8079,43200.0
2013-10-14 14:35:00,20.17,20.17,20.15,20.17,59600.0,14.8079,14.8079,14.7932,14.8079,59600.0
2013-10-14 14:40:00,20.16,20.17,20.1,20.11,72800.0,14.8006,14.8079,14.7565,14.7639,72800.0
2013-10-14 14:45:00,20.1,20.14,20.1,20.14,79200.0,14.7565,14.7859,14.7565,14.7859,79200.0
2013-10-14 14:50:00,20.13,20.17,20.13,20.16,40000.0,14.7786,14.8079,14.7786,14.8006,40000.0
2013-10-14 14:55:00,20.17,20.19,20.16,20.16,62000.0,14.8079,14.8226,14.8006,14.8006,62000.0
2013-10-14 15:00:00,20.17,20.19,20.15,20.18,75200.0,14.8079,14.8226,14.7932,14.8153,75200.0
2013-10-14 15:05:00,20.17,20.21,20.16,20.2,65200.0,14.8079,14.8373,14.8006,14.8299,65200.0
2013-10-14 15:10:00,20.2,20.23,20.2,20.22,49200.0,14.8299,14.852,14.8299,14.8446,49200.0
2013-10-14 15:15:00,20.22,20.24,20.22,20.22,42400.0,14.8446,14.8593,14.8446,14.8446,42400.0
2013-10-14 15:20:00,20.22,20.23,20.21,20.23,38800.0,14.8446,14.852,14.8373,14.852,38800.0
2013-10-14 15:25:00,20.23,20.23,20.22,20.23,60000.0,14.852,14.852,14.8446,14.852,60000.0
2013-10-14 15:30:00,20.23,20.26,20.23,20.24,107600.0,14.852,14.874,14.852,14.8593,107600.0
2013-10-14 15:35:00,20.24,20.26,20.23,20.23,68400.0,14.8593,14.874,14.852,14.852,68400.0
2013-10-14 15:40:00,20.23,20.24,20.22,20.23,88400.0,14.852,14.8593,14.8446,14.852,88400.0
2013-10-14 15:45:00,20.23,20.24,20.18,20.2,175600.0,14.852,14.8593,14.8153,14.8299,175600.0
2013-10-14 15:50:00,20.2,20.23,20.2,20.22,141200.0,14.8299,14.852,14.8299,14.8446,141200.0
2013-10-14 15:55:00,20.22,20.27,20.22,20.27,275600.0,14.8446,14.8813,14.8446,14.8813,275600.0
2013-10-15 09:30:00,20.22,20.25,20.16,20.16,106400.0,14.8446,14.8667,14.8006,14.8006,106400.0
2013-10-15 09:35:00,20.16,20.24,20.16,20.17,29200.0,14.8006,14.8593,14.8006,14.8079,29200.0
2013-10-15 09:40:00,20.17,20.19,20.12,20.16,12000.0,14.8079,14.8226,14.7712,14.8006,12000.0
2013-10-15 09:45:00,20.16,20.2,20.14,20.15,36000.0,14.8006,14.8299,14.7859,14.7932,36000.0
2013-10-15 09:50:00,20.16,20.17,20.11,20.14,26400.0,14.8006,14.8079,14.7639,14.7859,26400.0
2013-10-15 09:55:00,20.14,20.15,20.1,20.12,31200.0,14.7859,14.7932,14.7565,14.7712,31200.0
2013-10-15 10:00:00,20.12,20.15,20.1,20.15,91600.0,14.7712,14.7932,14.7565,14.7932,91600.0
2013-10-15 10:05:00,20.15,20.22,20.13,20.22,68000.0,14.7932,14.8446,14.7786,14.8446,68000.0
2013-10-15 10:10:00,20.22,20.24,20.21,20.23,61600.0,14.8446,14.8593,14.8373,14.852,61600.0
2013-10-15 10:15:00,20.23,20.23,20.2,20.22,101600.0,14.852,14.852,14.8299,14.8446,101600.0
2013-10-15 10:20:00,20.22,20.23,20.19,20.21,34000.0,14.8446,14.852,14.8226,14.8373,34000.0
2013-10-15 10:25:00,20.2,20.23,20.19,20.22,43200.0,14.8299,14.852,14.8226,14.8446,43200.0
2013-10-15 10:30:00,20.23,20.24,20.21,20.21,26800.0,14.852,14.8593,14.8373,14.8373,26800.0
2013-10-15 10:35:00,20.21,20.23,20.2,20.22,71200.0,14.8373,14.852,14.8299,14.8446,71200.0
2013-10-15 10:40:00,20.22,20.23,20.18,20.2,56000.0,14.8446,14.852,14.8153,14.8299,56000.0
2013-10-15 10:45:00,20.2,20.22,20.2,20.22,81600.0,14.8299,14.8446,14.8299,14.8446,81600.0
2013-10-15 10:50:00,20.22,20.23,20.22,20.23,53600.0,14.8446,14.852,14.8446,14.852,53600.0
2013-10-15 10:55:00,20.23,20.24,20.22,20.24,24000.0,14.852,14.8593,14.8446,14.8593,24000.0
2013-10-15 11:00:00,20.24,20.25,20.23,20.24,51200.0,14.8593,14.8667,14.852,14.8593,51200.0
2013-10-15 11:05:00,20.24,20.24,20.2,20.21,36400.0,14.8593,14.8593,14.8299,14.8373,36400.0
2013-10-15 11:10:00,20.2,20.29,20.2,20.26,65600.0,14.8299,14.896,14.8299,14.874,65600.0
2013-10-15 11:15:00,20.25,20.25,20.24,20.25,14800.0,14.8667,14.8667,14.8593,14.8667,14800.0
2013-10-15 11:20:00,20.25,20.26,20.25,20.26,23600.0,14.8667,14.874,14.8667,14.874,23600.0
2013-10-15 11:25:00,20.25,20.26,20.25,20.25,12000.0,14.8667,14.874,14.8667,14.8667,12000.0
2013-10-15 11:30:00,20.25,20.25,20.24,20.24,89600.0,14.8667,14.8667,14.8593,14.8593,89600.0
2013-10-15 11:35:00,20.24,20.25,20.24,20.25,103200.0,14.8593,14.8667,14.8593,14.8667,103200.0
2013-10-15 11:40:00,20.25,20.26,20.23,20.24,84800.0,14.8667,14.874,14.852,14.8593,84800.0
2013-10-15 11:45:00,20.24,20.24,20.22,20.23,36000.0,14.8593,14.8593,14.8446,14.852,36000.0
2013-10-15 11:50:00,20.24,20.24,20.23,20.24,12000.0,14.8593,14.8593,14.852,14.8593,12000.0
2013-10-15 11:55:00,20.24,20.25,20.24,20.25,24000.0,14.8593,14.8667,14.8593,14.8667,24000.0
2013-10-15 12:00:00,20.25,20.25,20.24,20.25,22000.0,14.8667,14.8667,14.8593,14.8667,22000.0
2013-10-15 12:05:00,20.25,20.27,20.24,20.27,22000.0,14.8667,14.8813,14.8593,14.8813,22000.0
2013-10-15 12:10:00,20.27,20.29,20.27,20.27,32000.0,14.8813,14.896,14.8813,14.8813,32000.0
2013-10-15 12:15:00,20.28,20.28,20.25,20.26,24800.0,14.8887,14.8887,14.8667,14.874,24800.0
2013-10-15 12:20:00,20.25,20.26,20.24,20.24,28000.0,14.8667,14.874,14.8593,14.8593,28000.0
2013-10-15 12:25:00,20.25,20.26,20.22,20.23,42400.0,14.8667,14.874,14.8446,14.852,42400.0
2013-10-15 12:30:00,20.23,20.23,20.21,20.22,39200.0,14.852,14.852,14.8373,14.8446,39200.0
2013-10-15 12:35:00,20.21,20.23,20.21,20.22,23600.0,14.8373,14.852,14.8373,14.8446,23600.0
2013-10-15 12:40:00,20.22,20.23,20.21,20.22,26800.0,14.8446,14.852,14.8373,14.8446,26800.0
2013-10-15 12:45:00,20.22,20.22,20.21,20.21,16800.0,14.8446,14.8446,14.8373,14.8373,16800.0
2013-10-15 12:50:00,20.21,20.21,20.2,20.2,16400.0,14.8373,14.8373,14.8299,14.8299,16400.0
2013-10-15 12:55:00,20.2,20.22,20.2,20.2,32000.0,14.8299,14.8446,14.8299,14.8299,32000.0
2013-10-15 13:00:00,20.21,20.21,20.2,20.2,18400.0,14.8373,14.8373,14.8299,14.8299,18400.0
2013-10-15 13:05:00,20.2,20.21,20.19,20.2,31200.0,14.8299,14.8373,14.8226,14.8299,31200.0
2013-10-15 13:10:00,20.2,20.2,20.18,20.19,40800.0,14.8299,14.8299,14.8153,14.8226,40800.0
2013-10-15 13:15:00,20.19,20.2,20.16,20.16,73600.0,14.8226,14.8299,14.8006,14.8006,73600.0
2013-10-15 13:20:00,20.16,20.16,20.14,20.14,26800.0,14.8006,14.8006,14.7859,14.7859,26800.0
2013-10-15 13:25:00,20.14,20.14,20.12,20.12,27600.0,14.7859,14.7859,14.7712,14.7712,27600.0
2013-10-15 13:30:00,20.11,20.12,20.1,20.12,27600.0,14.7639,14.7712,14.7565,14.7712,27600.0
2013-10-15 13:35:00,20.13,20.15,20.12,20.14,33600.0,14.7786,14.7932,14.7712,14.7859,33600.0
2013-10-15 13:40:00,20.14,20.16,20.14,20.15,26000.0,14.7859,14.8006,14.7859,14.7932,26000.0
2013-10-15 13:45:00,20.15,20.17,20.15,20.17,13200.0,14.7932,14.8079,14.7932,14.8079,13200.0
2013-10-15 13:50:00,20.16,20.17,20.16,20.17,36000.0,14.8006,14.8079,14.8006,14.8079,36000.0
2013-10-15 13:55:00,20.17,20.17,20.15,20.15,24800.0,14.8079,14.8079,14.7932,14.7932,24800.0
2013-10-15 14:00:00,20.15,20.17,20.15,20.16,19600.0,14.7932,14.8079,14.7932,14.8006,19600.0
2013-10-15 14:05:00,20.16,20.16,20.15,20.15,15600.0,14.8006,14.8006,14.7932,14.7932,15600.0
2013-10-15 14:10:00,20.16,20.16,20.15,20.15,30400.0,14.8006,14.8006,14.7932,14.7932,30400.0
2013-10-15 14:15:00,20.15,20.15,20.13,20.13,27600.0,14.7932,14.7932,14.7786,14.7786,27600.0
2013-10-15 14:20:00,20.13,20.13,20.08,20.08,60800.0,14.7786,14.7786,14.7419,14.7419,60800.0
2013-10-15 14:25:00,20.08,20.1,20.08,20.08,73200.0,14.7419,14.7565,14.7419,14.7419,73200.0
2013-10-15 14:30:00,20.09,20.1,20.08,20.1,56800.0,14.7492,14.7565,14.7419,14.7565,56800.0
2013-10-15 14:35:00,20.1,20.1,20.05,20.08,52400.0,14.7565,14.7565,14.7198,14.7419,52400.0
2013-10-15 14:40:00,20.09,20.09,20.06,20.08,92400.0,14.7492,14.7492,14.7272,14.7419,92400.0
2013-10-15 14:45:00,20.08,20.09,20.04,20.07,180800.0,14.7419,14.7492,14.7125,14.7345,180800.0
2013-10-15 14:50:00,20.07,20.1,20.07,20.07,74000.0,14.7345,14.7565,14.7345,14.7345,74000.0
2013-10-15 14:55:00,20.07,20.08,20.06,20.08,49600.0,14.7345,14.7419,14.7272,14.7419,49600.0
2013-10-15 15:00:00,20.08,20.1,20.08,20.1,71600.0,14.7419,14.7565,14.7419,14.7565,71600.0
2013-10-15 15:05:00,20.09,20.16,20.08,20.16,90800.0,14.7492,14.8006,14.7419,14.8006,90800.0
2013-10-15 15:10:00,20.16,20.16,20.13,20.14,56800.0,14.8006,14.8006,14.7786,14.7859,56800.0
2013-10-15 15:15:00,20.14,20.14,20.11,20.11,32800.0,14.7859,14.7859,14.7639,14.7639,32800.0
2013-10-15 15:20:00,20.12,20.13,20.11,20.13,109200.0,14.7712,14.7786,14.7639,14.7786,109200.0
2013-10-15 15:25:00,20.13,20.13,20.11,20.11,60000.0,14.7786,14.7786,14.7639,14.7639,60000.0
2013-10-15 15:30:00,20.11,20.11,20.1,20.1,59200.0,14.7639,14.7639,14.7565,14.7565,59200.0
2013-10-15 15:35:00,20.1,20.1,20.08,20.09,87200.0,14.7565,14.7565,14.7419,14.7492,87200.0
2013-10-15 15:40:00,20.09,20.1,20.08,20.08,86000.0,14.7492,14.7565,14.7419,14.7419,86000.0
2013-10-15 15:45:00,20.08,20.1,20.08,20.09,194000.0,14.7419,14.7565,14.7419,14.7492,194000.0
2013-10-15 15:50:00,20.09,20.09,20.07,20.08,128800.0,14.7492,14.7492,14.7345,14.7419,128800.0
2013-10-15 15:55:00,20.08,20.09,20.06,20.06,219600.0,14.7419,14.7492,14.7272,14.7272,219600.0
2013-10-16 09:30:00,20.11,20.12,20.04,20.11,128000.0,14.7639,14.7712,14.7125,14.7639,128000.0
2013-10-16 09:35:00,20.12,20.12,20.07,20.09,24800.0,14.7712,14.7712,14.7345,14.7492,24800.0
2013-10-16 09:40:00,20.09,20.12,20.07,20.1,35200.0,14.7492,14.7712,14.7345,14.7565,35200.0
2013-10-16 09:45:00,20.1,20.1,20.06,20.06,29200.0,14.7565,14.7565,14.7272,14.7272,29200.0
2013-10-16 09:50:00,20.08,20.14,20.07,20.13,224000.0,14.7419,14.7859,14.7345,14.7786,224000.0
2013-10-16 09:55:00,20.14,20.19,20.11,20.14,114000.0,14.7859,14.8226,14.7639,14.7859,114000.0
2013-10-16 10:00:00,20.14,20.18,20.13,20.18,22400.0,14.7859,14.8153,14.7786,14.8153,22400.0
2013-10-16 10:05:00,20.18,20.18,20.13,20.18,58400.0,14.8153,14.8153,14.7786,14.8153,58400.0
2013-10-16 10:10:00,20.18,20.19,20.13,20.15,62400.0,14.8153,14.8226,14.7786,14.7932,62400.0
2013-10-16 10:15:00,20.15,20.21,20.15,20.21,56800.0,14.7932,14.8373,14.7932,14.8373,56800.0
2013-10-16 10:20:00,20.2,20.21,20.17,20.18,214000.0,14.8299,14.8373,14.8079,14.8153,214000.0
2013-10-16 10:25:00,20.18,20.19,20.15,20.16,213200.0,14.8153,14.8226,14.7932,14.8006,213200.0
2013-10-16 10:30:00,20.17,20.2,20.17,20.2,34800.0,14.8079,14.8299,14.8079,14.8299,34800.0
2013-10-16 10:35:00,20.2,20.2,20.18,20.2,48000.0,14.8299,14.8299,14.8153,14.8299,48000.0
2013-10-16 10:40:00,20.2,20.21,20.18,20.2,33600.0,14.8299,14.8373,14.8153,14.8299,33600.0
2013-10-16 10:45:00,20.2,20.21,20.18,20.2,48000.0,14.8299,14.8373,14.8153,14.8299,48000.0
2013-10-16 10:50:00,20.2,20.23,20.2,20.22,36000.0,14.8299,14.852,14.8299,14.8446,36000.0
2013-10-16 10:55:00,20.22,20.25,20.22,20.24,63200.0,14.8446,14.8667,14.8446,14.8593,63200.0
2013-10-16 11:00:00,20.24,20.25,20.23,20.25,48000.0,14.8593,14.8667,14.852,14.8667,48000.0
2013-10-16 11:05:00,20.25,20.27,20.25,20.27,86800.0,14.8667,14.8813,14.8667,14.8813,86800.0
2013-10-16 11:10:00,20.26,20.28,20.25,20.28,96000.0,14.874,14.8887,14.8667,14.8887,96000.0
2013-10-16 11:15:00,20.27,20.28,20.25,20.25,78400.0,14.8813,14.8887,14.8667,14.8667,78400.0
2013-10-16 11:20:00,20.25,20.28,20.25,20.28,110800.0,14.8667,14.8887,14.8667,14.8887,110800.0
2013-10-16 11:25:00,20.27,20.28,20.26,20.27,114800.0,14.8813,14.8887,14.874,14.8813,114800.0
2013-10-16 11:30:00,20.27,20.27,20.24,20.24,100800.0,14.8813,14.8813,14.8593,14.8593,100800.0
2013-10-16 11:35:00,20.24,20.27,20.24,20.27,45600.0,14.8593,14.8813,14.8593,14.8813,45600.0
2013-10-16 11:40:00,20.27,20.3,20.27,20.3,45600.0,14.8813,14.9034,14.8813,14.9034,45600.0
2013-10-16 11:45:00,20.3,20.31,20.28,20.28,36000.0,14.9034,14.9107,14.8887,14.8887,36000.0
2013-10-16 11:50:00,20.28,20.3,20.28,20.29,31600.0,14.8887,14.9034,14.8887,14.896,31600.0
2013-10-16 11:55:00,20.29,20.3,20.29,20.3,16000.0,14.896,14.9034,14.896,14.9034,16000.0
2013-10-16 12:00:00,20.29,20.3,20.28,20.28,21200.0,14.896,14.9034,14.8887,14.8887,21200.0
2013-10-16 12:05:00,20.28,20.3,20.28,20.3,59600.0,14.8887,14.9034,14.8887,14.9034,59600.0
2013-10-16 12:10:00,20.3,20.3,20.28,20.29,41600.0,14.9034,14.9034,14.8887,14.896,41600.0
2013-10-16 12:15:00,20.28,20.31,20.28,20.31,39600.0,14.8887,14.9107,14.8887,14.9107,39600.0
2013-10-16 12:20:00,20.3,20.32,20.29,20.3,50000.0,14.9034,14.918,14.896,14.9034,50000.0
2013-10-16 12:25:00,20.31,20.32,20.29,20.29,67600.0,14.9107,14.918,14.896,14.896,67600.0
2013-10-16 12:30:00,20.29,20.29,20.27,20.27,44000.0,14.896,14.896,14.8813,14.8813,44000.0
2013-10-16 12:35:00,20.28,20.28,20.26,20.27,25200.0,14.8887,14.8887,14.874,14.8813,25200.0
2013-10-16 12:40:00,20.27,20.27,20.25,20.25,27200.0,14.8813,14.8813,14.8667,14.8667,27200.0
2013-10-16 12:45:00,20.25,20.27,20.25,20.25,23600.0,14.8667,14.8813,14.8667,14.8667,23600.0
2013-10-16 12:50:00,20.25,20.26,20.23,20.23,24800.0,14.8667,14.874,14.852,14.852,24800.0
2013-10-16 12:55:00,20.23,20.24,20.21,20.21,55600.0,14.852,14.8593,14.8373,14.8373,55600.0
2013-10-16 13:00:00,20.21,20.21,20.2,20.2,42800.0,14.8373,14.8373,14.8299,14.8299,42800.0
2013-10-16 13:05:00,20.2,20.2,20.18,20.18,21600.0,14.8299,14.8299,14.8153,14.8153,21600.0
2013-10-16 13:10:00,20.18,20.21,20.18,20.21,18400.0,14.8153,14.8373,14.8153,14.8373,18400.0
2013-10-16 13:15:00,20.21,20.23,20.21,20.23,26400.0,14.8373,14.852,14.8373,14.852,26400.0
2013-10-16 13:20:00,20.22,20.23,20.22,20.23,21600.0,14.8446,14.852,14.8446,14.852,21600.0
2013-10-16 13:25:00,20.23,20.27,20.23,20.26,48400.0,14.852,14.8813,14.852,14.874,48400.0
2013-10-16 13:30:00,20.27,20.29,20.26,20.29,11600.0,14.8813,14.896,14.874,14.896,11600.0
2013-10-16 13:35:00,20.29,20.3,20.28,20.3,24800.0,14.896,14.9034,14.8887,14.9034,24800.0
2013-10-16 13:40:00,20.31,20.31,20.28,20.28,52400.0,14.9107,14.9107,14.8887,14.8887,52400.0
2013-10-16 13:45:00,20.28,20.28,20.26,20.26,29600.0,14.8887,14.8887,14.874,14.874,29600.0
2013-10-16 13:50:00,20.26,20.27,20.25,20.25,31600.0,14.874,14.8813,14.8667,14.8667,31600.0
2013-10-16 13:55:00,20.25,20.27,20.25,20.26,37200.0,14.8667,14.8813,14.8667,14.874,37200.0
2013-10-16 14:00:00,20.26,20.27,20.25,20.26,25600.0,14.874,14.8813,14.8667,14.874,25600.0
2013-10-16 14:05:00,20.26,20.27,20.26,20.27,49200.0,14.874,14.8813,14.874,14.8813,49200.0
2013-10-16 14:10:00,20.27,20.27,20.26,20.27,29200.0,14.8813,14.8813,14.874,14.8813,29200.0
2013-10-16 14:15:00,20.27,20.28,20.25,20.26,41600.0,14.8813,14.8887,14.8667,14.874,41600.0
2013-10-16 14:20:00,20.26,20.26,20.24,20.24,127600.0,14.874,14.874,14.8593,14.8593,127600.0
2013-10-16 14:25:00,20.24,20.24,20.2,20.21,49600.0,14.8593,14.8593,14.8299,14.8373,49600.0
2013-10-16 14:30:00,20.21,20.22,20.2,20.21,34800.0,14.8373,14.8446,14.8299,14.8373,34800.0
2013-10-16 14:35:00,20.21,20.21,20.19,20.19,79200.0,14.8373,14.8373,14.8226,14.8226,79200.0
2013-10-16 14:40:00,20.19,20.19,20.16,20.16,252800.0,14.8226,14.8226,14.8006,14.8006,252800.0
2013-10-16 14:45:00,20.16,20.17,20.15,20.17,84800.0,14.8006,14.8079,14.7932,14.8079,84800.0
2013-10-16 14:50:00,20.17,20.18,20.15,20.15,45200.0,14.8079,14.8153,14.7932,14.7932,45200.0
2013-10-16 14:55:00,20.15,20.15,20.13,20.14,46800.0,14.7932,14.7932,14.7786,14.7859,46800.0
2013-10-16 15:00:00,20.14,20.14,20.13,20.14,51200.0,14.7859,14.7859,14.7786,14.7859,51200.0
2013-10-16 15:05:00,20.14,20.17,20.14,20.17,53600.0,14.7859,14.8079,14.7859,14.8079,53600.0
2013-10-16 15:10:00,20.17,20.23,20.17,20.23,76400.0,14.8079,14.852,14.8079,14.852,76400.0
2013-10-16 15:15:00,20.23,20.24,20.23,20.24,59200.0,14.852,14.8593,14.852,14.8593,59200.0
2013-10-16 15:20:00,20.24,20.25,20.22,20.24,34400.0,14.8593,14.8667,14.8446,14.8593,34400.0
2013-10-16 15:25:00,20.24,20.25,20.23,20.25,64800.0,14.8593,14.8667,14.852,14.8667,64800.0
2013-10-16 15:30:00,20.24,20.31,20.24,20.31,204800.0,14.8593,14.9107,14.8593,14.9107,204800.0
2013-10-16 15:35:00,20.32,20.34,20.31,20.33,118000.0,14.918,14.9327,14.9107,14.9254,118000.0
2013-10-16 15:40:00,20.34,20.34,20.31,20.33,76400.0,14.9327,14.9327,14.9107,14.9254,76400.0
2013-10-16 15:45:00,20.33,20.35,20.32,20.34,144400.0,14.9254,14.9401,14.918,14.9327,144400.0
2013-10-16 15:50:00,20.34,20.36,20.33,20.36,313600.0,14.9327,14.9474,14.9254,14.9474,313600.0
2013-10-16 15:55:00,20.36,20.38,20.35,20.38,449600.0,14.9474,14.9621,14.9401,14.9621,449600.0
2013-10-17 09:30:00,20.31,20.32,20.23,20.24,144400.0,14.9107,14.918,14.852,14.8593,144400.0
2013-10-17 09:35:00,20.24,20.24,20.17,20.23,64400.0,14.8593,14.8593,14.8079,14.852,64400.0
2013-10-17 09:40:00,20.23,20.26,20.18,20.23,90800.0,14.852,14.874,14.8153,14.852,90800.0
2013-10-17 09:45:00,20.23,20.27,20.22,20.26,68000.0,14.852,14.8813,14.8446,14.874,68000.0
2013-10-17 09:50:00,20.27,20.3,20.24,20.24,72800.0,14.8813,14.9034,14.8593,14.8593,72800.0
2013-10-17 09:55:00,20.25,20.25,20.21,20.23,171600.0,14.8667,14.8667,14.8373,14.852,171600.0
2013-10-17 10:00:00,20.23,20.28,20.22,20.27,70400.0,14.852,14.8887,14.8446,14.8813,70400.0
2013-10-17 10:05:00,20.27,20.31,20.27,20.28,30000.0,14.8813,14.9107,14.8813,14.8887,30000.0
2013-10-17 10:10:00,20.27,20.29,20.26,20.27,35600.0,14.8813,14.896,14.874,14.8813,35600.0
2013-10-17 10:15:00,20.28,20.32,20.28,20.32,58400.0,14.8887,14.918,14.8887,14.918,58400.0
2013-10-17 10:20:00,20.31,20.34,20.31,20.34,64000.0,14.9107,14.9327,14.9107,14.9327,64000.0
2013-10-17 10:25:00,20.34,20.36,20.34,20.34,54000.0,14.9327,14.9474,14.9327,14.9327,54000.0
2013-10-17 10:30:00,20.34,20.37,20.34,20.36,24400.0,14.9327,14.9548,14.9327,14.9474,24400.0
2013-10-17 10:35:00,20.37,20.39,20.36,20.38,68800.0,14.9548,14.9694,14.9474,14.9621,68800.0
2013-10-17 10:40:00,20.38,20.43,20.38,20.42,98800.0,14.9621,14.9988,14.9621,14.9915,98800.0
2013-10-17 10:45:00,20.43,20.43,20.38,20.39,44400.0,14.9988,14.9988,14.9621,14.9694,44400.0
2013-10-17 10:50:00,20.39,20.43,20.39,20.41,34400.0,14.9694,14.9988,14.9694,14.9841,34400.0
2013-10-17 10:55:00,20.41,20.41,20.4,20.4,24400.0,14.9841,14.9841,14.9768,14.9768,24400.0
2013-10-17 11:00:00,20.4,20.41,20.39,20.41,36000.0,14.9768,14.9841,14.9694,14.9841,36000.0
2013-10-17 11:05:00,20.41,20.42,20.4,20.41,49600.0,14.9841,14.9915,14.9768,14.9841,49600.0
2013-10-17 11:10:00,20.41,20.44,20.41,20.43,30400.0,14.9841,15.0061,14.9841,14.9988,30400.0
2013-10-17 11:15:00,20.43,20.44,20.43,20.44,47600.0,14.9988,15.0061,14.9988,15.0061,47600.0
2013-10-17 11:20:00,20.44,20.45,20.43,20.44,52400.0,15.0061,15.0135,14.9988,15.0061,52400.0
2013-10-17 11:25:00,20.44,20.47,20.44,20.47,58000.0,15.0061,15.0282,15.0061,15.0282,58000.0
2013-10-17 11:30:00,20.47,20.5,20.46,20.5,47200.0,15.0282,15.0502,15.0208,15.0502,47200.0
2013-10-17 11:35:00,20.5,20.51,20.49,20.51,101200.0,15.0502,15.0575,15.0429,15.0575,101200.0
2013-10-17 11:40:00,20.51,20.54,20.51,20.54,66400.0,15.0575,15.0796,15.0575,15.0796,66400.0
2013-10-17 11:45:00,20.54,20.54,20.51,20.53,37600.0,15.0796,15.0796,15.0575,15.0722,37600.0
2013-10-17 11:50:00,20.54,20.56,20.54,20.56,68000.0,15.0796,15.0942,15.0796,15.0942,68000.0
2013-10-17 11:55:00,20.56,20.57,20.54,20.55,112800.0,15.0942,15.1016,15.0796,15.0869,112800.0
2013-10-17 12:00:00,20.55,20.57,20.55,20.55,68000.0,15.0869,15.1016,15.0869,15.0869,68000.0
2013-10-17 12:05:00,20.55,20.56,20.55,20.56,43200.0,15.0869,15.0942,15.0869,15.0942,43200.0
2013-10-17 12:10:00,20.56,20.56,20.54,20.55,74000.0,15.0942,15.0942,15.0796,15.0869,74000.0
2013-10-17 12:15:00,20.55,20.59,20.55,20.58,122000.0,15.0869,15.1163,15.0869,15.1089,122000.0
2013-10-17 12:20:00,20.59,20.59,20.57,20.59,33200.0,15.1163,15.1163,15.1016,15.1163,33200.0
2013-10-17 12:25:00,20.59,20.63,20.59,20.62,45600.0,15.1163,15.1456,15.1163,15.1383,45600.0
2013-10-17 12:30:00,20.61,20.63,20.61,20.63,78000.0,15.131,15.1456,15.131,15.1456,78000.0
2013-10-17 12:35:00,20.63,20.63,20.62,20.63,106000.0,15.1456,15.1456,15.1383,15.1456,106000.0
2013-10-17 12:40:00,20.63,20.64,20.62,20.63,45200.0,15.1456,15.153,15.1383,15.1456,45200.0
2013-10-17 12:45:00,20.62,20.65,20.61,20.64,29200.0,15.1383,15.1603,15.131,15.153,29200.0
2013-10-17 12:50:00,20.64,20.67,20.64,20.67,22800.0,15.153,15.175,15.153,15.175,22800.0
2013-10-17 12:55:00,20.67,20.7,20.66,20.69,40000.0,15.175,15.197,15.1677,15.1897,40000.0
2013-10-17 13:00:00,20.68,20.69,20.65,20.66,42400.0,15.1823,15.1897,15.1603,15.1677,42400.0
2013-10-17 13:05:00,20.65,20.65,20.64,20.64,46800.0,15.1603,15.1603,15.153,15.153,46800.0
2013-10-17 13:10:00,20.64,20.64,20.6,20.6,26800.0,15.153,15.153,15.1236,15.1236,26800.0
2013-10-17 13:15:00,20.6,20.6,20.56,20.59,41600.0,15.1236,15.1236,15.0942,15.1163,41600.0
2013-10-17 13:20:00,20.59,20.6,20.58,20.58,20000.0,15.1163,15.1236,15.1089,15.1089,20000.0
2013-10-17 13:25:00,20.58,20.58,20.56,20.56,30000.0,15.1089,15.1089,15.0942,15.0942,30000.0
2013-10-17 13:30:00,20.56,20.56,20.55,20.55,18400.0,15.0942,15.0942,15.0869,15.0869,18400.0
2013-10-17 13:35:00,20.55,20.57,20.55,20.57,45600.0,15.0869,15.1016,15.0869,15.1016,45600.0
2013-10-17 13:40:00,20.56,20.59,20.56,20.59,40000.0,15.0942,15.1163,15.0942,15.1163,40000.0
2013-10-17 13:45:00,20.59,20.59,20.56,20.56,60400.0,15.1163,15.1163,15.0942,15.0942,60400.0
2013-10-17 13:50:00,20.55,20.56,20.55,20.56,17200.0,15.0869,15.0942,15.0869,15.0942,17200.0
2013-10-17 13:55:00,20.57,20.57,20.55,20.56,36000.0,15.1016,15.1016,15.0869,15.0942,36000.0
2013-10-17 14:00:00,20.56,20.58,20.56,20.58,50400.0,15.0942,15.1089,15.0942,15.1089,50400.0
2013-10-17 14:05:00,20.58,20.6,20.58,20.59,57600.0,15.1089,15.1236,15.1089,15.1163,57600.0
2013-10-17 14:10:00,20.6,20.61,20.59,20.59,43200.0,15.1236,15.131,15.1163,15.1163,43200.0
2013-10-17 14:15:00,20.58,20.59,20.57,20.57,22800.0,15.1089,15.1163,15.1016,15.1016,22800.0
2013-10-17 14:20:00,20.57,20.61,20.57,20.61,28800.0,15.1016,15.131,15.1016,15.131,28800.0
2013-10-17 14:25:00,20.61,20.61,20.59,20.6,36400.0,15.131,15.131,15.1163,15.1236,36400.0
2013-10-17 14:30:00,20.59,20.6,20.58,20.59,19200.0,15.1163,15.1236,15.1089,15.1163,19200.0
2013-10-17 14:35:00,20.59,20.6,20.59,20.6,38400.0,15.1163,15.1236,15.1163,15.1236,38400.0
2013-10-17 14:40:00,20.6,20.61,20.6,20.61,41200.0,15.1236,15.131,15.1236,15.131,41200.0
2013-10-17 14:45:00,20.61,20.61,20.6,20.6,21200.0,15.131,15.131,15.1236,15.1236,21200.0
2013-10-17 14:50:00,20.6,20.61,20.59,20.6,31600.0,15.1236,15.131,15.1163,15.1236,31600.0
2013-10-17 14:55:00,20.6,20.62,20.59,20.62,45200.0,15.1236,15.1383,15.1163,15.1383,45200.0
2013-10-17 15:00:00,20.62,20.63,20.61,20.63,72000.0,15.1383,15.1456,15.131,15.1456,72000.0
2013-10-17 15:05:00,20.63,20.64,20.62,20.63,69200.0,15.1456,15.153,15.1383,15.1456,69200.0
2013-10-17 15:10:00,20.63,20.65,20.62,20.64,51600.0,15.1456,15.1603,15.1383,15.153,51600.0
2013-10-17 15:15:00,20.64,20.64,20.62,20.63,36800.0,15.153,15.153,15.1383,15.1456,36800.0
2013-10-17 15:20:00,20.63,20.63,20.61,20.61,40800.0,15.1456,15.1456,15.131,15.131,40800.0
2013-10-17 15:25:00,20.61,20.65,20.61,20.64,94000.0,15.131,15.1603,15.131,15.153,94000.0
2013-10-17 15:30:00,20.64,20.66,20.63,20.66,104000.0,15.153,15.1677,15.1456,15.1677,104000.0
2013-10-17 15:35:00,20.66,20.67,20.66,20.67,119600.0,15.1677,15.175,15.1677,15.175,119600.0
2013-10-17 15:40:00,20.67,20.73,20.67,20.71,142000.0,15.175,15.2191,15.175,15.2044,142000.0
2013-10-17 15:45:00,20.71,20.77,20.71,20.77,234400.0,15.2044,15.2484,15.2044,15.2484,234400.0
2013-10-17 15:50:00,20.76,20.77,20.74,20.75,346000.0,15.2411,15.2484,15.2264,15.2337,346000.0
2013-10-17 15:55:00,20.75,20.77,20.74,20.75,374000.0,15.2337,15.2484,15.2264,15.2337,374000.0
2013-10-18 09:30:00,20.87,20.98,20.84,20.85,1082400.0,15.3218,15.4026,15.2998,15.3072,1082400.0
2013-10-18 09:35:00,20.85,20.93,20.82,20.88,116000.0,15.3072,15.3659,15.2851,15.3292,116000.0
2013-10-18 09:40:00,20.88,20.96,20.88,20.9,103600.0,15.3292,15.3879,15.3292,15.3439,103600.0
2013-10-18 09:45:00,20.91,20.94,20.89,20.9,122000.0,15.3512,15.3732,15.3365,15.3439,122000.0
2013-10-18 09:50:00,20.9,20.9,20.84,20.86,152400.0,15.3439,15.3439,15.2998,15.3145,152400.0
2013-10-18 09:55:00,20.88,20.91,20.88,20.9,104400.0,15.3292,15.3512,15.3292,15.3439,104400.0
2013-10-18 10:00:00,20.9,20.9,20.86,20.89,102400.0,15.3439,15.3439,15.3145,15.3365,102400.0
2013-10-18 10:05:00,20.89,20.94,20.89,20.91,118000.0,15.3365,15.3732,15.3365,15.3512,118000.0
2013-10-18 10:10:00,20.91,20.91,20.87,20.9,90000.0,15.3512,15.3512,15.3218,15.3439,90000.0
2013-10-18 10:15:00,20.89,20.91,20.87,20.87,116400.0,15.3365,15.3512,15.3218,15.3218,116400.0
2013-10-18 10:20:00,20.88,20.9,20.88,20.9,91200.0,15.3292,15.3439,15.3292,15.3439,91200.0
2013-10-18 10:25:00,20.9,20.93,20.89,20.91,64400.0,15.3439,15.3659,15.3365,15.3512,64400.0
2013-10-18 10:30:00,20.91,20.92,20.86,20.86,61200.0,15.3512,15.3585,15.3145,15.3145,61200.0
2013-10-18 10:35:00,20.86,20.86,20.83,20.84,48800.0,15.3145,15.3145,15.2925,15.2998,48800.0
2013-10-18 10:40:00,20.84,20.84,20.82,20.83,66400.0,15.2998,15.2998,15.2851,15.2925,66400.0
2013-10-18 10:45:00,20.83,20.84,20.82,20.82,56400.0,15.2925,15.2998,15.2851,15.2851,56400.0
2013-10-18 10:50:00,20.83,20.86,20.81,20.86,66000.0,15.2925,15.3145,15.2778,15.3145,66000.0
2013-10-18 10:55:00,20.85,20.86,20.83,20.83,97600.0,15.3072,15.3145,15.2925,15.2925,97600.0
2013-10-18 11:00:00,20.83,20.86,20.83,20.86,54400.0,15.2925,15.3145,15.2925,15.3145,54400.0
2013-10-18 11:05:00,20.85,20.85,20.84,20.85,104000.0,15.3072,15.3072,15.2998,15.3072,104000.0
2013-10-18 11:10:00,20.85,20.88,20.85,20.86,62800.0,15.3072,15.3292,15.3072,15.3145,62800.0
2013-10-18 11:15:00,20.86,20.86,20.85,20.86,43200.0,15.3145,15.3145,15.3072,15.3145,43200.0
2013-10-18 11:20:00,20.86,20.89,20.86,20.88,60400.0,15.3145,15.3365,15.3145,15.3292,60400.0
2013-10-18 11:25:00,20.88,20.89,20.87,20.89,52400.0,15.3292,15.3365,15.3218,15.3365,52400.0
2013-10-18 11:30:00,20.89,20.89,20.86,20.88,82000.0,15.3365,15.3365,15.3145,15.3292,82000.0
2013-10-18 11:35:00,20.87,20.9,20.87,20.88,110400.0,15.3218,15.3439,15.3218,15.3292,110400.0
2013-10-18 11:40:00,20.88,20.89,20.86,20.88,243600.0,15.3292,15.3365,15.3145,15.3292,243600.0
2013-10-18 11:45:00,20.88,20.89,20.87,20.88,69600.0,15.3292,15.3365,15.3218,15.3292,69600.0
2013-10-18 11:50:00,20.88,20.89,20.88,20.89,100800.0,15.3292,15.3365,15.3292,15.3365,100800.0
2013-10-18 11:55:00,20.88,20.91,20.88,20.88,105600.0,15.3292,15.3512,15.3292,15.3292,105600.0
2013-10-18 12:00:00,20.88,20.89,20.87,20.88,63600.0,15.3292,15.3365,15.3218,15.3292,63600.0
2013-10-18 12:05:00,20.88,20.91,20.87,20.91,50400.0,15.3292,15.3512,15.3218,15.3512,50400.0
2013-10-18 12:10:00,20.91,20.92,20.9,20.9,40800.0,15.3512,15.3585,15.3439,15.3439,40800.0
2013-10-18 12:15:00,20.9,20.9,20.87,20.87,52000.0,15.3439,15.3439,15.3218,15.3218,52000.0
2013-10-18 12:20:00,20.87,20.88,20.87,20.88,27600.0,15.3218,15.3292,15.3218,15.3292,27600.0
2013-10-18 12:25:00,20.88,20.88,20.85,20.86,79200.0,15.3292,15.3292,15.3072,15.3145,79200.0
2013-10-18 12:30:00,20.86,20.88,20.86,20.87,34000.0,15.3145,15.3292,15.3145,15.3218,34000.0
2013-10-18 12:35:00,20.87,20.88,20.86,20.87,65200.0,15.3218,15.3292,15.3145,15.3218,65200.0
2013-10-18 12:40:00,20.87,20.88,20.86,20.86,26800.0,15.3218,15.3292,15.3145,15.3145,26800.0
2013-10-18 12:45:00,20.86,20.87,20.86,20.86,29600.0,15.3145,15.3218,15.3145,15.3145,29600.0
2013-10-18 12:50:00,20.86,20.87,20.84,20.84,31200.0,15.3145,15.3218,15.2998,15.2998,31200.0
2013-10-18 12:55:00,20.84,20.84,20.8,20.82,52800.0,15.2998,15.2998,15.2704,15.2851,52800.0
2013-10-18 13:00:00,20.81,20.82,20.81,20.82,34000.0,15.2778,15.2851,15.2778,15.2851,34000.0
2013-10-18 13:05:00,20.81,20.85,20.81,20.85,46800.0,15.2778,15.3072,15.2778,15.3072,46800.0
2013-10-18 13:10:00,20.85,20.86,20.84,20.86,29600.0,15.3072,15.3145,15.2998,15.3145,29600.0
2013-10-18 13:15:00,20.86,20.86,20.84,20.84,37200.0,15.3145,15.3145,15.2998,15.2998,37200.0
2013-10-18 13:20:00,20.84,20.86,20.84,20.85,38400.0,15.2998,15.3145,15.2998,15.3072,38400.0
2013-10-18 13:25:00,20.85,20.87,20.84,20.87,60000.0,15.3072,15.3218,15.2998,15.3218,60000.0
2013-10-18 13:30:00,20.86,20.87,20.85,20.86,43200.0,15.3145,15.3218,15.3072,15.3145,43200.0
2013-10-18 13:35:00,20.86,20.87,20.85,20.86,52000.0,15.3145,15.3218,15.3072,15.3145,52000.0
2013-10-18 13:40:00,20.86,20.87,20.86,20.87,27600.0,15.3145,15.3218,15.3145,15.3218,27600.0
2013-10-18 13:45:00,20.87,20.88,20.85,20.86,38400.0,15.3218,15.3292,15.3072,15.3145,38400.0
2013-10-18 13:50:00,20.86,20.87,20.86,20.86,41600.0,15.3145,15.3218,15.3145,15.3145,41600.0
2013-10-18 13:55:00,20.87,20.89,20.86,20.89,30000.0,15.3218,15.3365,15.3145,15.3365,30000.0
2013-10-18 14:00:00,20.89,20.9,20.88,20.88,36000.0,15.3365,15.3439,15.3292,15.3292,36000.0
2013-10-18 14:05:00,20.88,20.89,20.87,20.88,24800.0,15.3292,15.3365,15.3218,15.3292,24800.0
2013-10-18 14:10:00,20.87,20.88,20.86,20.87,61200.0,15.3218,15.3292,15.3145,15.3218,61200.0
2013-10-18 14:15:00,20.87,20.87,20.86,20.87,34000.0,15.3218,15.3218,15.3145,15.3218,34000.0
2013-10-18 14:20:00,20.87,20.9,20.87,20.89,115600.0,15.3218,15.3439,15.3218,15.3365,115600.0
2013-10-18 14:25:00,20.89,20.89,20.88,20.89,38000.0,15.3365,15.3365,15.3292,15.3365,38000.0
2013-10-18 14:30:00,20.89,20.9,20.89,20.9,54800.0,15.3365,15.3439,15.3365,15.3439,54800.0
2013-10-18 14:35:00,20.89,20.92,20.89,20.91,36000.0,15.3365,15.3585,15.3365,15.3512,36000.0
2013-10-18 14:40:00,20.91,20.92,20.91,20.91,29600.0,15.3512,15.3585,15.3512,15.3512,29600.0
2013-10-18 14:45:00,20.91,20.92,20.9,20.92,31200.0,15.3512,15.3585,15.3439,15.3585,31200.0
2013-10-18 14:50:00,20.91,20.93,20.91,20.92,69200.0,15.3512,15.3659,15.3512,15.3585,69200.0
2013-10-18 14:55:00,20.92,20.92,20.89,20.89,57600.0,15.3585,15.3585,15.3365,15.3365,57600.0
2013-10-18 15:00:00,20.9,20.9,20.88,20.89,61600.0,15.3439,15.3439,15.3292,15.3365,61600.0
2013-10-18 15:05:00,20.89,20.9,20.88,20.89,54800.0,15.3365,15.3439,15.3292,15.3365,54800.0
2013-10-18 15:10:00,20.9,20.9,20.87,20.88,72800.0,15.3439,15.3439,15.3218,15.3292,72800.0
2013-10-18 15:15:00,20.88,20.89,20.87,20.88,104400.0,15.3292,15.3365,15.3218,15.3292,104400.0
2013-10-18 15:20:00,20.88,20.89,20.88,20.89,147200.0,15.3292,15.3365,15.3292,15.3365,147200.0
2013-10-18 15:25:00,20.89,20.91,20.89,20.91,220400.0,15.3365,15.3512,15.3365,15.3512,220400.0
2013-10-18 15:30:00,20.91,20.91,20.87,20.88,96400.0,15.3512,15.3512,15.3218,15.3292,96400.0
2013-10-18 15:35:00,20.88,20.89,20.88,20.89,200800.0,15.3292,15.3365,15.3292,15.3365,200800.0
2013-10-18 15:40:00,20.89,20.91,20.88,20.88,132800.0,15.3365,15.3512,15.3292,15.3292,132800.0
2013-10-18 15:45:00,20.88,20.89,20.87,20.87,158800.0,15.3292,15.3365,15.3218,15.3218,158800.0
2013-10-18 15:50:00,20.87,20.88,20.86,20.88,132800.0,15.3218,15.3292,15.3145,15.3292,132800.0
2013-10-18 15:55:00,20.87,20.88,20.85,20.88,508400.0,15.3218,15.3292,15.3072,15.3292,508400.0
2013-10-21 09:30:00,20.86,20.95,20.85,20.93,234800.0,15.3145,15.3806,15.3072,15.3659,234800.0
2013-10-21 09:35:00,20.92,21.0,20.9,21.0,152800.0,15.3585,15.4173,15.3439,15.4173,152800.0
2013-10-21 09:40:00,21.0,21.05,20.97,20.98,120800.0,15.4173,15.454,15.3952,15.4026,120800.0
2013-10-21 09:45:00,20.98,20.98,20.91,20.91,71600.0,15.4026,15.4026,15.3512,15.3512,71600.0
2013-10-21 09:50:00,20.91,20.92,20.89,20.91,82000.0,15.3512,15.3585,15.3365,15.3512,82000.0
2013-10-21 09:55:00,20.91,20.94,20.9,20.9,102400.0,15.3512,15.3732,15.3439,15.3439,102400.0
2013-10-21 10:00:00,20.9,20.95,20.88,20.89,111600.0,15.3439,15.3806,15.3292,15.3365,111600.0
2013-10-21 10:05:00,20.9,20.96,20.9,20.94,152800.0,15.3439,15.3879,15.3439,15.3732,152800.0
2013-10-21 10:10:00,20.94,21.0,20.94,20.97,105600.0,15.3732,15.4173,15.3732,15.3952,105600.0
2013-10-21 10:15:00,20.97,20.99,20.96,20.99,143200.0,15.3952,15.4099,15.3879,15.4099,143200.0
2013-10-21 10:20:00,20.99,21.0,20.97,20.97,92000.0,15.4099,15.4173,15.3952,15.3952,92000.0
2013-10-21 10:25:00,20.98,20.98,20.94,20.96,112800.0,15.4026,15.4026,15.3732,15.3879,112800.0
2013-10-21 10:30:00,20.96,20.99,20.93,20.95,96000.0,15.3879,15.4099,15.3659,15.3806,96000.0
2013-10-21 10:35:00,20.95,21.0,20.95,20.95,87600.0,15.3806,15.4173,15.3806,15.3806,87600.0
2013-10-21 10:40:00,20.95,20.96,20.94,20.95,72400.0,15.3806,15.3879,15.3732,15.3806,72400.0
2013-10-21 10:45:00,20.95,20.96,20.92,20.93,216400.0,15.3806,15.3879,15.3585,15.3659,216400.0
2013-10-21 10:50:00,20.93,20.94,20.9,20.93,72400.0,15.3659,15.3732,15.3439,15.3659,72400.0
2013-10-21 10:55:00,20.93,20.94,20.92,20.93,91600.0,15.3659,15.3732,15.3585,15.3659,91600.0
2013-10-21 11:00:00,20.93,20.94,20.92,20.92,74000.0,15.3659,15.3732,15.3585,15.3585,74000.0
2013-10-21 11:05:00,20.92,20.92,20.89,20.89,54000.0,15.3585,15.3585,15.3365,15.3365,54000.0
2013-10-21 11:10:00,20.89,20.89,20.86,20.88,41200.0,15.3365,15.3365,15.3145,15.3292,41200.0
2013-10-21 11:15:00,20.88,20.9,20.88,20.9,75200.0,15.3292,15.3439,15.3292,15.3439,75200.0
2013-10-21 11:20:00,20.9,20.93,20.9,20.92,65200.0,15.3439,15.3659,15.3439,15.3585,65200.0
2013-10-21 11:25:00,20.92,20.93,20.91,20.92,52400.0,15.3585,15.3659,15.3512,15.3585,52400.0
2013-10-21 11:30:00,20.92,20.93,20.91,20.92,68400.0,15.3585,15.3659,15.3512,15.3585,68400.0
2013-10-21 11:35:00,20.92,20.92,20.9,20.9,43200.0,15.3585,15.3585,15.3439,15.3439,43200.0
2013-10-21 11:40:00,20.9,20.92,20.9,20.91,79600.0,15.3439,15.3585,15.3439,15.3512,79600.0
2013-10-21 11:45:00,20.91,20.91,20.88,20.89,98800.0,15.3512,15.3512,15.3292,15.3365,98800.0
2013-10-21 11:50:00,20.89,20.92,20.89,20.91,71200.0,15.3365,15.3585,15.3365,15.3512,71200.0
2013-10-21 11:55:00,20.91,20.92,20.9,20.92,50000.0,15.3512,15.3585,15.3439,15.3585,50000.0
2013-10-21 12:00:00,20.92,20.93,20.91,20.92,50800.0,15.3585,15.3659,15.3512,15.3585,50800.0
2013-10-21 12:05:00,20.92,20.93,20.92,20.92,43600.0,15.3585,15.3659,15.3585,15.3585,43600.0
2013-10-21 12:10:00,20.92,20.95,20.91,20.95,118400.0,15.3585,15.3806,15.3512,15.3806,118400.0
2013-10-21 12:15:00,20.94,20.96,20.94,20.96,47600.0,15.3732,15.3879,15.3732,15.3879,47600.0
2013-10-21 12:20:00,20.96,20.96,20.94,20.94,37200.0,15.3879,15.3879,15.3732,15.3732,37200.0
2013-10-21 12:25:00,20.94,20.95,20.94,20.95,39600.0,15.3732,15.3806,15.3732,15.3806,39600.0
2013-10-21 12:30:00,20.95,20.96,20.94,20.95,60800.0,15.3806,15.3879,15.3732,15.3806,60800.0
2013-10-21 12:35:00,20.95,20.95,20.93,20.94,24400.0,15.3806,15.3806,15.3659,15.3732,24400.0
2013-10-21 12:40:00,20.93,20.94,20.91,20.92,26400.0,15.3659,15.3732,15.3512,15.3585,26400.0
2013-10-21 12:45:00,20.92,20.92,20.91,20.92,33600.0,15.3585,15.3585,15.3512,15.3585,33600.0
2013-10-21 12:50:00,20.92,20.92,20.9,20.91,40000.0,15.3585,15.3585,15.3439,15.3512,40000.0
2013-10-21 12:55:00,20.91,20.91,20.89,20.89,74400.0,15.3512,15.3512,15.3365,15.3365,74400.0
2013-10-21 13:00:00,20.88,20.9,20.88,20.9,68400.0,15.3292,15.3439,15.3292,15.3439,68400.0
2013-10-21 13:05:00,20.89,20.91,20.89,20.91,58000.0,15.3365,15.3512,15.3365,15.3512,58000.0
2013-10-21 13:10:00,20.91,20.94,20.91,20.94,76000.0,15.3512,15.3732,15.3512,15.3732,76000.0
2013-10-21 13:15:00,20.94,20.95,20.92,20.92,48800.0,15.3732,15.3806,15.3585,15.3585,48800.0
2013-10-21 13:20:00,20.92,20.92,20.89,20.89,34400.0,15.3585,15.3585,15.3365,15.3365,34400.0
2013-10-21 13:25:00,20.9,20.9,20.89,20.89,38000.0,15.3439,15.3439,15.3365,15.3365,38000.0
2013-10-21 13:30:00,20.89,20.91,20.89,20.9,139200.0,15.3365,15.3512,15.3365,15.3439,139200.0
2013-10-21 13:35:00,20.9,20.91,20.9,20.91,36800.0,15.3439,15.3512,15.3439,15.3512,36800.0
2013-10-21 13:40:00,20.91,20.91,20.9,20.9,29200.0,15.3512,15.3512,15.3439,15.3439,29200.0
2013-10-21 13:45:00,20.9,20.91,20.89,20.9,108800.0,15.3439,15.3512,15.3365,15.3439,108800.0
2013-10-21 13:50:00,20.9,20.91,20.89,20.9,18400.0,15.3439,15.3512,15.3365,15.3439,18400.0
2013-10-21 13:55:00,20.89,20.89,20.88,20.89,33200.0,15.3365,15.3365,15.3292,15.3365,33200.0
2013-10-21 14:00:00,20.89,20.89,20.86,20.86,42800.0,15.3365,15.3365,15.3145,15.3145,42800.0
2013-10-21 14:05:00,20.87,20.87,20.85,20.86,30800.0,15.3218,15.3218,15.3072,15.3145,30800.0
2013-10-21 14:10:00,20.86,20.88,20.85,20.88,35600.0,15.3145,15.3292,15.3072,15.3292,35600.0
2013-10-21 14:15:00,20.88,20.88,20.85,20.85,71200.0,15.3292,15.3292,15.3072,15.3072,71200.0
2013-10-21 14:20:00,20.86,20.86,20.84,20.84,35600.0,15.3145,15.3145,15.2998,15.2998,35600.0
2013-10-21 14:25:00,20.84,20.86,20.84,20.86,39600.0,15.2998,15.3145,15.2998,15.3145,39600.0
2013-10-21 14:30:00,20.85,20.86,20.83,20.84,36800.0,15.3072,15.3145,15.2925,15.2998,36800.0
2013-10-21 14:35:00,20.84,20.86,20.84,20.85,41200.0,15.2998,15.3145,15.2998,15.3072,41200.0
2013-10-21 14:40:00,20.85,20.85,20.84,20.84,38400.0,15.3072,15.3072,15.2998,15.2998,38400.0
2013-10-21 14:45:00,20.84,20.86,20.84,20.85,106400.0,15.2998,15.3145,15.2998,15.3072,106400.0
2013-10-21 14:50:00,20.85,20.88,20.85,20.87,64000.0,15.3072,15.3292,15.3072,15.3218,64000.0
2013-10-21 14:55:00,20.87,20.88,20.85,20.85,126800.0,15.3218,15.3292,15.3072,15.3072,126800.0
2013-10-21 15:00:00,20.86,20.86,20.85,20.86,72000.0,15.3145,15.3145,15.3072,15.3145,72000.0
2013-10-21 15:05:00,20.87,20.87,20.85,20.85,62400.0,15.3218,15.3218,15.3072,15.3072,62400.0
2013-10-21 15:10:00,20.86,20.87,20.86,20.87,71200.0,15.3145,15.3218,15.3145,15.3218,71200.0
2013-10-21 15:15:00,20.88,20.89,20.87,20.88,81600.0,15.3292,15.3365,15.3218,15.3292,81600.0
2013-10-21 15:20:00,20.89,20.89,20.87,20.87,64000.0,15.3365,15.3365,15.3218,15.3218,64000.0
2013-10-21 15:25:00,20.87,20.88,20.86,20.87,95600.0,15.3218,15.3292,15.3145,15.3218,95600.0
2013-10-21 15:30:00,20.87,20.89,20.85,20.89,84400.0,15.3218,15.3365,15.3072,15.3365,84400.0
2013-10-21 15:35:00,20.89,20.91,20.88,20.91,74800.0,15.3365,15.3512,15.3292,15.3512,74800.0
2013-10-21 15:40:00,20.91,20.92,20.91,20.92,98800.0,15.3512,15.3585,15.3512,15.3585,98800.0
2013-10-21 15:45:00,20.92,20.95,20.92,20.93,171200.0,15.3585,15.3806,15.3585,15.3659,171200.0
2013-10-21 15:50:00,20.94,20.94,20.92,20.93,141600.0,15.3732,15.3732,15.3585,15.3659,141600.0
2013-10-21 15:55:00,20.93,20.95,20.93,20.95,354000.0,15.3659,15.3806,15.3659,15.3806,354000.0
2013-10-22 09:30:00,20.97,21.11,20.95,21.09,219600.0,15.3952,15.498,15.3806,15.4833,219600.0
2013-10-22 09:35:00,21.1,21.13,21.03,21.05,77600.0,15.4907,15.5127,15.4393,15.454,77600.0
2013-10-22 09:40:00,21.06,21.08,21.03,21.04,102800.0,15.4613,15.476,15.4393,15.4466,102800.0
2013-10-22 09:45:00,21.04,21.12,21.04,21.11,72800.0,15.4466,15.5054,15.4466,15.498,72800.0
2013-10-22 09:50:00,21.11,21.23,21.11,21.16,110800.0,15.498,15.5861,15.498,15.5347,110800.0
2013-10-22 09:55:00,21.17,21.21,21.15,21.15,57200.0,15.5421,15.5714,15.5274,15.5274,57200.0
2013-10-22 10:00:00,21.16,21.21,21.15,21.21,96800.0,15.5347,15.5714,15.5274,15.5714,96800.0
2013-10-22 10:05:00,21.21,21.22,21.18,21.18,67200.0,15.5714,15.5788,15.5494,15.5494,67200.0
2013-10-22 10:10:00,21.18,21.2,21.16,21.17,75600.0,15.5494,15.5641,15.5347,15.5421,75600.0
2013-10-22 10:15:00,21.17,21.22,21.17,21.21,86400.0,15.5421,15.5788,15.5421,15.5714,86400.0
2013-10-22 10:20:00,21.21,21.24,21.21,21.22,59200.0,15.5714,15.5935,15.5714,15.5788,59200.0
2013-10-22 10:25:00,21.22,21.25,21.22,21.24,154000.0,15.5788,15.6008,15.5788,15.5935,154000.0
2013-10-22 10:30:00,21.24,21.26,21.23,21.25,78400.0,15.5935,15.6082,15.5861,15.6008,78400.0
2013-10-22 10:35:00,21.25,21.29,21.25,21.29,44800.0,15.6008,15.6302,15.6008,15.6302,44800.0
2013-10-22 10:40:00,21.29,21.33,21.28,21.3,122800.0,15.6302,15.6595,15.6228,15.6375,122800.0
2013-10-22 10:45:00,21.3,21.33,21.29,21.33,46000.0,15.6375,15.6595,15.6302,15.6595,46000.0
2013-10-22 10:50:00,21.33,21.33,21.3,21.31,146800.0,15.6595,15.6595,15.6375,15.6449,146800.0
2013-10-22 10:55:00,21.31,21.32,21.26,21.28,110400.0,15.6449,15.6522,15.6082,15.6228,110400.0
2013-10-22 11:00:00,21.26,21.27,21.22,21.22,86400.0,15.6082,15.6155,15.5788,15.5788,86400.0
2013-10-22 11:05:00,21.22,21.25,21.22,21.25,131200.0,15.5788,15.6008,15.5788,15.6008,131200.0
2013-10-22 11:10:00,21.25,21.25,21.21,21.23,133200.0,15.6008,15.6008,15.5714,15.5861,133200.0
2013-10-22 11:15:00,21.23,21.23,21.21,21.21,67200.0,15.5861,15.5861,15.5714,15.5714,67200.0
2013-10-22 11:20:00,21.21,21.24,21.19,21.23,208400.0,15.5714,15.5935,15.5568,15.5861,208400.0
2013-10-22 11:25:00,21.23,21.27,21.23,21.27,51600.0,15.5861,15.6155,15.5861,15.6155,51600.0
2013-10-22 11:30:00,21.27,21.3,21.25,21.27,194800.0,15.6155,15.6375,15.6008,15.6155,194800.0
2013-10-22 11:35:00,21.26,21.28,21.25,21.26,78400.0,15.6082,15.6228,15.6008,15.6082,78400.0
2013-10-22 11:40:00,21.26,21.27,21.24,21.27,68000.0,15.6082,15.6155,15.5935,15.6155,68000.0
2013-10-22 11:45:00,21.26,21.27,21.25,21.27,80400.0,15.6082,15.6155,15.6008,15.6155,80400.0
2013-10-22 11:50:00,21.27,21.27,21.25,21.25,105600.0,15.6155,15.6155,15.6008,15.6008,105600.0
2013-10-22 11:55:00,21.25,21.25,21.24,21.25,166000.0,15.6008,15.6008,15.5935,15.6008,166000.0
2013-10-22 12:00:00,21.25,21.26,21.24,21.25,281600.0,15.6008,15.6082,15.5935,15.6008,281600.0
2013-10-22 12:05:00,21.25,21.25,21.21,21.23,162800.0,15.6008,15.6008,15.5714,15.5861,162800.0
2013-10-22 12:10:00,21.22,21.23,21.22,21.23,96800.0,15.5788,15.5861,15.5788,15.5861,96800.0
2013-10-22 12:15:00,21.23,21.23,21.23,21.23,149600.0,15.5861,15.5861,15.5861,15.5861,149600.0
2013-10-22 12:20:00,21.23,21.23,21.22,21.23,106000.0,15.5861,15.5861,15.5788,15.5861,106000.0
2013-10-22 12:25:00,21.23,21.24,21.21,21.24,39600.0,15.5861,15.5935,15.5714,15.5935,39600.0
2013-10-22 12:30:00,21.24,21.28,21.23,21.28,44800.0,15.5935,15.6228,15.5861,15.6228,44800.0
2013-10-22 12:35:00,21.28,21.28,21.26,21.26,42800.0,15.6228,15.6228,15.6082,15.6082,42800.0
2013-10-22 12:40:00,21.27,21.28,21.26,21.26,17600.0,15.6155,15.6228,15.6082,15.6082,17600.0
2013-10-22 12:45:00,21.27,21.31,21.25,21.27,125600.0,15.6155,15.6449,15.6008,15.6155,125600.0
2013-10-22 12:50:00,21.27,21.28,21.27,21.28,48400.0,15.6155,15.6228,15.6155,15.6228,48400.0
2013-10-22 12:55:00,21.28,21.35,21.28,21.34,96400.0,15.6228,15.6742,15.6228,15.6669,96400.0
2013-10-22 13:00:00,21.34,21.34,21.33,21.34,63600.0,15.6669,15.6669,15.6595,15.6669,63600.0
2013-10-22 13:05:00,21.34,21.35,21.33,21.35,72800.0,15.6669,15.6742,15.6595,15.6742,72800.0
2013-10-22 13:10:00,21.35,21.36,21.35,21.36,39600.0,15.6742,15.6816,15.6742,15.6816,39600.0
2013-10-22 13:15:00,21.36,21.38,21.35,21.36,73600.0,15.6816,15.6963,15.6742,15.6816,73600.0
2013-10-22 13:20:00,21.35,21.35,21.33,21.33,56400.0,15.6742,15.6742,15.6595,15.6595,56400.0
2013-10-22 13:25:00,21.33,21.35,21.33,21.33,44800.0,15.6595,15.6742,15.6595,15.6595,44800.0
2013-10-22 13:30:00,21.33,21.36,21.33,21.34,47200.0,15.6595,15.6816,15.6595,15.6669,47200.0
2013-10-22 13:35:00,21.34,21.36,21.34,21.35,25200.0,15.6669,15.6816,15.6669,15.6742,25200.0
2013-10-22 13:40:00,21.35,21.35,21.33,21.35,60800.0,15.6742,15.6742,15.6595,15.6742,60800.0
2013-10-22 13:45:00,21.35,21.36,21.35,21.36,38800.0,15.6742,15.6816,15.6742,15.6816,38800.0
2013-10-22 13:50:00,21.36,21.37,21.36,21.37,47200.0,15.6816,15.6889,15.6816,15.6889,47200.0
2013-10-22 13:55:00,21.37,21.38,21.36,21.38,94800.0,15.6889,15.6963,15.6816,15.6963,94800.0
2013-10-22 14:00:00,21.38,21.38,21.36,21.37,22000.0,15.6963,15.6963,15.6816,15.6889,22000.0
2013-10-22 14:05:00,21.38,21.38,21.35,21.35,28400.0,15.6963,15.6963,15.6742,15.6742,28400.0
2013-10-22 14:10:00,21.35,21.36,21.32,21.33,50000.0,15.6742,15.6816,15.6522,15.6595,50000.0
2013-10-22 14:15:00,21.33,21.33,21.31,21.32,43200.0,15.6595,15.6595,15.6449,15.6522,43200.0
2013-10-22 14:20:00,21.31,21.34,21.31,21.34,49200.0,15.6449,15.6669,15.6449,15.6669,49200.0
2013-10-22 14:25:00,21.34,21.34,21.3,21.3,36400.0,15.6669,15.6669,15.6375,15.6375,36400.0
2013-10-22 14:30:00,21.3,21.3,21.28,21.29,35200.0,15.6375,15.6375,15.6228,15.6302,35200.0
2013-10-22 14:35:00,21.29,21.3,21.28,21.28,64800.0,15.6302,15.6375,15.6228,15.6228,64800.0
2013-10-22 14:40:00,21.28,21.28,21.26,21.26,35200.0,15.6228,15.6228,15.6082,15.6082,35200.0
2013-10-22 14:45:00,21.26,21.29,21.26,21.26,122400.0,15.6082,15.6302,15.6082,15.6082,122400.0
2013-10-22 14:50:00,21.26,21.26,21.25,21.25,67600.0,15.6082,15.6082,15.6008,15.6008,67600.0
2013-10-22 14:55:00,21.25,21.26,21.23,21.26,50000.0,15.6008,15.6082,15.5861,15.6082,50000.0
2013-10-22 15:00:00,21.25,21.27,21.24,21.27,157600.0,15.6008,15.6155,15.5935,15.6155,157600.0
2013-10-22 15:05:00,21.27,21.28,21.25,21.26,108800.0,15.6155,15.6228,15.6008,15.6082,108800.0
2013-10-22 15:10:00,21.25,21.29,21.25,21.29,58000.0,15.6008,15.6302,15.6008,15.6302,58000.0
2013-10-22 15:15:00,21.3,21.3,21.26,21.29,47600.0,15.6375,15.6375,15.6082,15.6302,47600.0
2013-10-22 15:20:00,21.29,21.3,21.29,21.29,94000.0,15.6302,15.6375,15.6302,15.6302,94000.0
2013-10-22 15:25:00,21.29,21.29,21.27,21.27,85600.0,15.6302,15.6302,15.6155,15.6155,85600.0
2013-10-22 15:30:00,21.27,21.27,21.25,21.25,56400.0,15.6155,15.6155,15.6008,15.6008,56400.0
2013-10-22 15:35:00,21.26,21.26,21.24,21.24,55200.0,15.6082,15.6082,15.5935,15.5935,55200.0
2013-10-22 15:40:00,21.25,21.27,21.24,21.26,93200.0,15.6008,15.6155,15.5935,15.6082,93200.0
2013-10-22 15:45:00,21.26,21.27,21.24,21.25,151600.0,15.6082,15.6155,15.5935,15.6008,151600.0
2013-10-22 15:50:00,21.25,21.26,21.24,21.25,93200.0,15.6008,15.6082,15.5935,15.6008,93200.0
2013-10-22 15:55:00,21.25,21.25,21.24,21.25,230400.0,15.6008,15.6008,15.5935,15.6008,230400.0
2013-10-23 09:30:00,21.15,21.21,21.14,21.14,189600.0,15.5274,15.5714,15.5201,15.5201,189600.0
2013-10-23 09:35:00,21.16,21.23,21.15,21.19,53200.0,15.5347,15.5861,15.5274,15.5568,53200.0
2013-10-23 09:40:00,21.22,21.22,21.15,21.15,52400.0,15.5788,15.5788,15.5274,15.5274,52400.0
2013-10-23 09:45:00,21.14,21.29,21.13,21.28,53200.0,15.5201,15.6302,15.5127,15.6228,53200.0
2013-10-23 09:50:00,21.28,21.33,21.25,21.32,76000.0,15.6228,15.6595,15.6008,15.6522,76000.0
2013-10-23 09:55:00,21.32,21.37,21.31,21.36,99600.0,15.6522,15.6889,15.6449,15.6816,99600.0
2013-10-23 10:00:00,21.36,21.38,21.34,21.38,76000.0,15.6816,15.6963,15.6669,15.6963,76000.0
2013-10-23 10:05:00,21.37,21.43,21.36,21.42,111600.0,15.6889,15.733,15.6816,15.7256,111600.0
2013-10-23 10:10:00,21.42,21.44,21.4,21.43,115200.0,15.7256,15.7403,15.7109,15.733,115200.0
2013-10-23 10:15:00,21.43,21.48,21.41,21.46,72800.0,15.733,15.7697,15.7183,15.755,72800.0
2013-10-23 10:20:00,21.47,21.49,21.45,21.47,96800.0,15.7623,15.777,15.7476,15.7623,96800.0
2013-10-23 10:25:00,21.47,21.49,21.43,21.44,161600.0,15.7623,15.777,15.733,15.7403,161600.0
2013-10-23 10:30:00,21.44,21.44,21.41,21.44,92000.0,15.7403,15.7403,15.7183,15.7403,92000.0
2013-10-23 10:35:00,21.45,21.45,21.42,21.45,69200.0,15.7476,15.7476,15.7256,15.7476,69200.0
2013-10-23 10:40:00,21.46,21.48,21.45,21.45,57600.0,15.755,15.7697,15.7476,15.7476,57600.0
2013-10-23 10:45:00,21.44,21.44,21.39,21.4,88800.0,15.7403,15.7403,15.7036,15.7109,88800.0
2013-10-23 10:50:00,21.4,21.41,21.36,21.39,110400.0,15.7109,15.7183,15.6816,15.7036,110400.0
2013-10-23 10:55:00,21.39,21.39,21.37,21.38,120800.0,15.7036,15.7036,15.6889,15.6963,120800.0
2013-10-23 11:00:00,21.39,21.39,21.34,21.35,91600.0,15.7036,15.7036,15.6669,15.6742,91600.0
2013-10-23 11:05:00,21.35,21.39,21.35,21.37,53600.0,15.6742,15.7036,15.6742,15.6889,53600.0
2013-10-23 11:10:00,21.37,21.39,21.36,21.38,41600.0,15.6889,15.7036,15.6816,15.6963,41600.0
2013-10-23 11:15:00,21.38,21.43,21.38,21.43,154400.0,15.6963,15.733,15.6963,15.733,154400.0
2013-10-23 11:20:00,21.43,21.47,21.43,21.45,206000.0,15.733,15.7623,15.733,15.7476,206000.0
2013-10-23 11:25:00,21.45,21.48,21.43,21.44,203200.0,15.7476,15.7697,15.733,15.7403,203200.0
2013-10-23 11:30:00,21.43,21.48,21.41,21.43,162400.0,15.733,15.7697,15.7183,15.733,162400.0
2013-10-23 11:35:00,21.43,21.49,21.43,21.48,174000.0,15.733,15.777,15.733,15.7697,174000.0
2013-10-23 11:40:00,21.47,21.48,21.45,21.46,108800.0,15.7623,15.7697,15.7476,15.755,108800.0
2013-10-23 11:45:00,21.46,21.47,21.41,21.42,51600.0,15.755,15.7623,15.7183,15.7256,51600.0
2013-10-23 11:50:00,21.42,21.42,21.4,21.41,48000.0,15.7256,15.7256,15.7109,15.7183,48000.0
2013-10-23 11:55:00,21.4,21.42,21.4,21.41,97200.0,15.7109,15.7256,15.7109,15.7183,97200.0
2013-10-23 12:00:00,21.41,21.41,21.36,21.36,54800.0,15.7183,15.7183,15.6816,15.6816,54800.0
2013-10-23 12:05:00,21.36,21.39,21.35,21.39,96400.0,15.6816,15.7036,15.6742,15.7036,96400.0
2013-10-23 12:10:00,21.38,21.38,21.38,21.38,7600.0,15.6963,15.6963,15.6963,15.6963,7600.0
2013-10-23 12:15:00,21.38,21.39,21.35,21.35,46000.0,15.6963,15.7036,15.6742,15.6742,46000.0
2013-10-23 12:20:00,21.35,21.36,21.33,21.33,29600.0,15.6742,15.6816,15.6595,15.6595,29600.0
2013-10-23 12:25:00,21.33,21.35,21.32,21.35,51600.0,15.6595,15.6742,15.6522,15.6742,51600.0
2013-10-23 12:30:00,21.35,21.37,21.34,21.34,58000.0,15.6742,15.6889,15.6669,15.6669,58000.0
2013-10-23 12:35:00,21.34,21.35,21.34,21.35,37600.0,15.6669,15.6742,15.6669,15.6742,37600.0
2013-10-23 12:40:00,21.35,21.35,21.3,21.31,31200.0,15.6742,15.6742,15.6375,15.6449,31200.0
2013-10-23 12:45:00,21.3,21.31,21.3,21.3,28800.0,15.6375,15.6449,15.6375,15.6375,28800.0
2013-10-23 12:50:00,21.3,21.31,21.29,21.3,40000.0,15.6375,15.6449,15.6302,15.6375,40000.0
2013-10-23 12:55:00,21.3,21.34,21.3,21.33,24400.0,15.6375,15.6669,15.6375,15.6595,24400.0
2013-10-23 13:00:00,21.33,21.33,21.32,21.32,16000.0,15.6595,15.6595,15.6522,15.6522,16000.0
2013-10-23 13:05:00,21.32,21.32,21.31,21.32,20000.0,15.6522,15.6522,15.6449,15.6522,20000.0
2013-10-23 13:10:00,21.32,21.32,21.3,21.31,28800.0,15.6522,15.6522,15.6375,15.6449,28800.0
2013-10-23 13:15:00,21.31,21.35,21.31,21.34,22400.0,15.6449,15.6742,15.6449,15.6669,22400.0
2013-10-23 13:20:00,21.35,21.35,21.33,21.34,68400.0,15.6742,15.6742,15.6595,15.6669,68400.0
2013-10-23 13:25:00,21.34,21.37,21.34,21.36,36000.0,15.6669,15.6889,15.6669,15.6816,36000.0
2013-10-23 13:30:00,21.36,21.36,21.32,21.33,37200.0,15.6816,15.6816,15.6522,15.6595,37200.0
2013-10-23 13:35:00,21.33,21.33,21.31,21.33,26800.0,15.6595,15.6595,15.6449,15.6595,26800.0
2013-10-23 13:40:00,21.32,21.33,21.32,21.32,34000.0,15.6522,15.6595,15.6522,15.6522,34000.0
2013-10-23 13:45:00,21.32,21.34,21.31,21.33,30400.0,15.6522,15.6669,15.6449,15.6595,30400.0
2013-10-23 13:50:00,21.33,21.37,21.33,21.36,36800.0,15.6595,15.6889,15.6595,15.6816,36800.0
2013-10-23 13:55:00,21.36,21.38,21.35,21.36,55200.0,15.6816,15.6963,15.6742,15.6816,55200.0
2013-10-23 14:00:00,21.35,21.36,21.34,21.36,51600.0,15.6742,15.6816,15.6669,15.6816,51600.0
2013-10-23 14:05:00,21.35,21.35,21.34,21.35,46000.0,15.6742,15.6742,15.6669,15.6742,46000.0
2013-10-23 14:10:00,21.35,21.35,21.34,21.34,29200.0,15.6742,15.6742,15.6669,15.6669,29200.0
2013-10-23 14:15:00,21.34,21.35,21.32,21.33,59200.0,15.6669,15.6742,15.6522,15.6595,59200.0
2013-10-23 14:20:00,21.33,21.35,21.33,21.35,37200.0,15.6595,15.6742,15.6595,15.6742,37200.0
2013-10-23 14:25:00,21.35,21.35,21.32,21.33,92800.0,15.6742,15.6742,15.6522,15.6595,92800.0
2013-10-23 14:30:00,21.33,21.36,21.33,21.36,86000.0,15.6595,15.6816,15.6595,15.6816,86000.0
2013-10-23 14:35:00,21.36,21.36,21.35,21.35,22000.0,15.6816,15.6816,15.6742,15.6742,22000.0
2013-10-23 14:40:00,21.35,21.4,21.35,21.39,87600.0,15.6742,15.7109,15.6742,15.7036,87600.0
2013-10-23 14:45:00,21.39,21.4,21.38,21.39,34800.0,15.7036,15.7109,15.6963,15.7036,34800.0
2013-10-23 14:50:00,21.38,21.38,21.36,21.36,56800.0,15.6963,15.6963,15.6816,15.6816,56800.0
2013-10-23 14:55:00,21.36,21.36,21.35,21.35,64400.0,15.6816,15.6816,15.6742,15.6742,64400.0
2013-10-23 15:00:00,21.34,21.36,21.34,21.35,34400.0,15.6669,15.6816,15.6669,15.6742,34400.0
2013-10-23 15:05:00,21.35,21.35,21.34,21.34,57200.0,15.6742,15.6742,15.6669,15.6669,57200.0
2013-10-23 15:10:00,21.34,21.34,21.33,21.34,132000.0,15.6669,15.6669,15.6595,15.6669,132000.0
2013-10-23 15:15:00,21.34,21.35,21.33,21.34,268800.0,15.6669,15.6742,15.6595,15.6669,268800.0
2013-10-23 15:20:00,21.34,21.35,21.32,21.32,149600.0,15.6669,15.6742,15.6522,15.6522,149600.0
2013-10-23 15:25:00,21.32,21.32,21.29,21.29,60000.0,15.6522,15.6522,15.6302,15.6302,60000.0
2013-10-23 15:30:00,21.29,21.3,21.29,21.29,45600.0,15.6302,15.6375,15.6302,15.6302,45600.0
2013-10-23 15:35:00,21.29,21.31,21.28,21.28,79600.0,15.6302,15.6449,15.6228,15.6228,79600.0
2013-10-23 15:40:00,21.28,21.29,21.28,21.29,70800.0,15.6228,15.6302,15.6228,15.6302,70800.0
2013-10-23 15:45:00,21.29,21.3,21.27,21.27,101600.0,15.6302,15.6375,15.6155,15.6155,101600.0
2013-10-23 15:50:00,21.27,21.29,21.27,21.28,103600.0,15.6155,15.6302,15.6155,15.6228,103600.0
2013-10-23 15:55:00,21.28,21.28,21.26,21.28,312400.0,15.6228,15.6228,15.6082,15.6228,312400.0
2013-10-24 09:30:00,21.39,21.39,21.17,21.17,218000.0,15.7036,15.7036,15.5421,15.5421,218000.0
2013-10-24 09:35:00,21.19,21.3,21.18,21.25,53200.0,15.5568,15.6375,15.5494,15.6008,53200.0
2013-10-24 09:40:00,21.24,21.26,21.2,21.22,48800.0,15.5935,15.6082,15.5641,15.5788,48800.0
2013-10-24 09:45:00,21.22,21.25,21.19,21.21,61200.0,15.5788,15.6008,15.5568,15.5714,61200.0
2013-10-24 09:50:00,21.2,21.24,21.17,21.23,36000.0,15.5641,15.5935,15.5421,15.5861,36000.0
2013-10-24 09:55:00,21.22,21.22,21.18,21.19,32000.0,15.5788,15.5788,15.5494,15.5568,32000.0
2013-10-24 10:00:00,21.21,21.24,21.18,21.21,33600.0,15.5714,15.5935,15.5494,15.5714,33600.0
2013-10-24 10:05:00,21.21,21.25,21.21,21.22,26400.0,15.5714,15.6008,15.5714,15.5788,26400.0
2013-10-24 10:10:00,21.23,21.24,21.21,21.24,36000.0,15.5861,15.5935,15.5714,15.5935,36000.0
2013-10-24 10:15:00,21.23,21.24,21.22,21.22,18800.0,15.5861,15.5935,15.5788,15.5788,18800.0
2013-10-24 10:20:00,21.22,21.25,21.22,21.23,31200.0,15.5788,15.6008,15.5788,15.5861,31200.0
2013-10-24 10:25:00,21.22,21.23,21.19,21.19,53200.0,15.5788,15.5861,15.5568,15.5568,53200.0
2013-10-24 10:30:00,21.2,21.2,21.18,21.19,62400.0,15.5641,15.5641,15.5494,15.5568,62400.0
2013-10-24 10:35:00,21.19,21.21,21.18,21.2,25200.0,15.5568,15.5714,15.5494,15.5641,25200.0
2013-10-24 10:40:00,21.2,21.21,21.19,21.21,8000.0,15.5641,15.5714,15.5568,15.5714,8000.0
2013-10-24 10:45:00,21.2,21.21,21.2,21.21,14000.0,15.5641,15.5714,15.5641,15.5714,14000.0
2013-10-24 10:50:00,21.21,21.22,21.2,21.21,25200.0,15.5714,15.5788,15.5641,15.5714,25200.0
2013-10-24 10:55:00,21.21,21.22,21.21,21.21,35200.0,15.5714,15.5788,15.5714,15.5714,35200.0
2013-10-24 11:00:00,21.21,21.22,21.2,21.22,12800.0,15.5714,15.5788,15.5641,15.5788,12800.0
2013-10-24 11:05:00,21.22,21.22,21.21,21.21,20800.0,15.5788,15.5788,15.5714,15.5714,20800.0
2013-10-24 11:10:00,21.22,21.23,21.21,21.22,30400.0,15.5788,15.5861,15.5714,15.5788,30400.0
2013-10-24 11:15:00,21.22,21.23,21.21,21.21,18400.0,15.5788,15.5861,15.5714,15.5714,18400.0
2013-10-24 11:20:00,21.21,21.22,21.21,21.22,32000.0,15.5714,15.5788,15.5714,15.5788,32000.0
2013-10-24 11:25:00,21.22,21.24,21.22,21.24,28000.0,15.5788,15.5935,15.5788,15.5935,28000.0
2013-10-24 11:30:00,21.24,21.24,21.23,21.24,14800.0,15.5935,15.5935,15.5861,15.5935,14800.0
2013-10-24 11:35:00,21.24,21.24,21.22,21.22,11200.0,15.5935,15.5935,15.5788,15.5788,11200.0
2013-10-24 11:40:00,21.23,21.24,21.22,21.24,27200.0,15.5861,15.5935,15.5788,15.5935,27200.0
2013-10-24 11:45:00,21.23,21.23,21.22,21.23,11600.0,15.5861,15.5861,15.5788,15.5861,11600.0
2013-10-24 11:50:00,21.23,21.23,21.22,21.22,92400.0,15.5861,15.5861,15.5788,15.5788,92400.0
2013-10-24 11:55:00,21.21,21.22,21.19,21.2,311600.0,15.5714,15.5788,15.5568,15.5641,311600.0
2013-10-24 12:00:00,21.2,21.23,21.2,21.21,58800.0,15.5641,15.5861,15.5641,15.5714,58800.0
2013-10-24 12:05:00,21.21,21.22,21.21,21.22,12400.0,15.5714,15.5788,15.5714,15.5788,12400.0
2013-10-24 12:10:00,21.21,21.22,21.2,21.2,85600.0,15.5714,15.5788,15.5641,15.5641,85600.0
2013-10-24 12:15:00,21.2,21.21,21.19,21.19,18000.0,15.5641,15.5714,15.5568,15.5568,18000.0
2013-10-24 12:20:00,21.19,21.19,21.18,21.18,18000.0,15.5568,15.5568,15.5494,15.5494,18000.0
2013-10-24 12:25:00,21.18,21.19,21.18,21.18,23200.0,15.5494,15.5568,15.5494,15.5494,23200.0
2013-10-24 12:30:00,21.19,21.2,21.17,21.18,87600.0,15.5568,15.5641,15.5421,15.5494,87600.0
2013-10-24 12:35:00,21.18,21.18,21.16,21.16,12000.0,15.5494,15.5494,15.5347,15.5347,12000.0
2013-10-24 12:40:00,21.16,21.17,21.14,21.14,282400.0,15.5347,15.5421,15.5201,15.5201,282400.0
2013-10-24 12:45:00,21.14,21.15,21.13,21.14,94800.0,15.5201,15.5274,15.5127,15.5201,94800.0
2013-10-24 12:50:00,21.14,21.17,21.14,21.17,22800.0,15.5201,15.5421,15.5201,15.5421,22800.0
2013-10-24 12:55:00,21.18,21.2,21.18,21.2,20400.0,15.5494,15.5641,15.5494,15.5641,20400.0
2013-10-24 13:00:00,21.2,21.22,21.19,21.21,25600.0,15.5641,15.5788,15.5568,15.5714,25600.0
2013-10-24 13:05:00,21.21,21.23,21.21,21.23,22000.0,15.5714,15.5861,15.5714,15.5861,22000.0
2013-10-24 13:10:00,21.23,21.23,21.21,21.21,27200.0,15.5861,15.5861,15.5714,15.5714,27200.0
2013-10-24 13:15:00,21.21,21.22,21.21,21.21,67600.0,15.5714,15.5788,15.5714,15.5714,67600.0
2013-10-24 13:20:00,21.21,21.24,21.21,21.24,27200.0,15.5714,15.5935,15.5714,15.5935,27200.0
2013-10-24 13:25:00,21.23,21.23,21.21,21.23,14400.0,15.5861,15.5861,15.5714,15.5861,14400.0
2013-10-24 13:30:00,21.23,21.24,21.23,21.23,13600.0,15.5861,15.5935,15.5861,15.5861,13600.0
2013-10-24 13:35:00,21.23,21.23,21.22,21.22,17600.0,15.5861,15.5861,15.5788,15.5788,17600.0
2013-10-24 13:40:00,21.22,21.23,21.2,21.2,39600.0,15.5788,15.5861,15.5641,15.5641,39600.0
2013-10-24 13:45:00,21.2,21.22,21.2,21.21,43200.0,15.5641,15.5788,15.5641,15.5714,43200.0
2013-10-24 13:50:00,21.21,21.21,21.2,21.2,18400.0,15.5714,15.5714,15.5641,15.5641,18400.0
2013-10-24 13:55:00,21.2,21.23,21.2,21.22,18000.0,15.5641,15.5861,15.5641,15.5788,18000.0
2013-10-24 14:00:00,21.22,21.23,21.21,21.21,18400.0,15.5788,15.5861,15.5714,15.5714,18400.0
2013-10-24 14:05:00,21.21,21.21,21.2,21.2,16000.0,15.5714,15.5714,15.5641,15.5641,16000.0
2013-10-24 14:10:00,21.2,21.23,21.2,21.22,34400.0,15.5641,15.5861,15.5641,15.5788,34400.0
2013-10-24 14:15:00,21.22,21.22,21.21,21.22,34400.0,15.5788,15.5788,15.5714,15.5788,34400.0
2013-10-24 14:20:00,21.22,21.23,21.22,21.22,94400.0,15.5788,15.5861,15.5788,15.5788,94400.0
2013-10-24 14:25:00,21.22,21.22,21.2,21.21,48000.0,15.5788,15.5788,15.5641,15.5714,48000.0
2013-10-24 14:30:00,21.21,21.22,21.21,21.22,17600.0,15.5714,15.5788,15.5714,15.5788,17600.0
2013-10-24 14:35:00,21.22,21.24,21.22,21.24,104400.0,15.5788,15.5935,15.5788,15.5935,104400.0
2013-10-24 14:40:00,21.24,21.27,21.24,21.27,61200.0,15.5935,15.6155,15.5935,15.6155,61200.0
2013-10-24 14:45:00,21.27,21.28,21.26,21.27,64000.0,15.6155,15.6228,15.6082,15.6155,64000.0
2013-10-24 14:50:00,21.27,21.29,21.27,21.29,30800.0,15.6155,15.6302,15.6155,15.6302,30800.0
2013-10-24 14:55:00,21.28,21.31,21.28,21.31,50000.0,15.6228,15.6449,15.6228,15.6449,50000.0
2013-10-24 15:00:00,21.31,21.31,21.3,21.31,91200.0,15.6449,15.6449,15.6375,15.6449,91200.0
2013-10-24 15:05:00,21.31,21.32,21.31,21.32,75200.0,15.6449,15.6522,15.6449,15.6522,75200.0
2013-10-24 15:10:00,21.32,21.33,21.31,21.32,60800.0,15.6522,15.6595,15.6449,15.6522,60800.0
2013-10-24 15:15:00,21.32,21.33,21.31,21.31,42400.0,15.6522,15.6595,15.6449,15.6449,42400.0
2013-10-24 15:20:00,21.31,21.32,21.31,21.31,48000.0,15.6449,15.6522,15.6449,15.6449,48000.0
2013-10-24 15:25:00,21.32,21.32,21.31,21.31,58000.0,15.6522,15.6522,15.6449,15.6449,58000.0
2013-10-24 15:30:00,21.31,21.32,21.3,21.3,55600.0,15.6449,15.6522,15.6375,15.6375,55600.0
2013-10-24 15:35:00,21.31,21.31,21.27,21.27,52400.0,15.6449,15.6449,15.6155,15.6155,52400.0
2013-10-24 15:40:00,21.27,21.28,21.27,21.27,33600.0,15.6155,15.6228,15.6155,15.6155,33600.0
2013-10-24 15:45:00,21.27,21.29,21.27,21.29,102800.0,15.6155,15.6302,15.6155,15.6302,102800.0
2013-10-24 15:50:00,21.28,21.3,21.28,21.29,123200.0,15.6228,15.6375,15.6228,15.6302,123200.0
2013-10-24 15:55:00,21.29,21.31,21.29,21.29,153200.0,15.6302,15.6449,15.6302,15.6302,153200.0
2013-10-25 09:30:00,21.25,21.31,21.17,21.18,127600.0,15.6008,15.6449,15.5421,15.5494,127600.0
2013-10-25 09:35:00,21.21,21.23,21.14,21.2,63200.0,15.5714,15.5861,15.5201,15.5641,63200.0
2013-10-25 09:40:00,21.2,21.2,21.13,21.14,77200.0,15.5641,15.5641,15.5127,15.5201,77200.0
2013-10-25 09:45:00,21.14,21.22,21.14,21.2,86000.0,15.5201,15.5788,15.5201,15.5641,86000.0
2013-10-25 09:50:00,21.2,21.23,21.19,21.2,55200.0,15.5641,15.5861,15.5568,15.5641,55200.0
2013-10-25 09:55:00,21.2,21.25,21.2,21.24,20000.0,15.5641,15.6008,15.5641,15.5935,20000.0
2013-10-25 10:00:00,21.25,21.27,21.23,21.25,19200.0,15.6008,15.6155,15.5861,15.6008,19200.0
2013-10-25 10:05:00,21.25,21.25,21.22,21.24,14000.0,15.6008,15.6008,15.5788,15.5935,14000.0
2013-10-25 10:10:00,21.23,21.23,21.2,21.2,43200.0,15.5861,15.5861,15.5641,15.5641,43200.0
2013-10-25 10:15:00,21.21,21.25,21.2,21.24,50800.0,15.5714,15.6008,15.5641,15.5935,50800.0
2013-10-25 10:20:00,21.24,21.26,21.24,21.25,86800.0,15.5935,15.6082,15.5935,15.6008,86800.0
2013-10-25 10:25:00,21.26,21.26,21.23,21.25,16000.0,15.6082,15.6082,15.5861,15.6008,16000.0
2013-10-25 10:30:00,21.23,21.24,21.22,21.23,32000.0,15.5861,15.5935,15.5788,15.5861,32000.0
2013-10-25 10:35:00,21.24,21.25,21.23,21.23,55200.0,15.5935,15.6008,15.5861,15.5861,55200.0
2013-10-25 10:40:00,21.23,21.24,21.2,21.2,25200.0,15.5861,15.5935,15.5641,15.5641,25200.0
2013-10-25 10:45:00,21.21,21.25,21.21,21.23,24400.0,15.5714,15.6008,15.5714,15.5861,24400.0
2013-10-25 10:50:00,21.24,21.29,21.24,21.28,40000.0,15.5935,15.6302,15.5935,15.6228,40000.0
2013-10-25 10:55:00,21.29,21.31,21.28,21.29,71600.0,15.6302,15.6449,15.6228,15.6302,71600.0
2013-10-25 11:00:00,21.29,21.31,21.28,21.3,38400.0,15.6302,15.6449,15.6228,15.6375,38400.0
2013-10-25 11:05:00,21.3,21.31,21.29,21.3,55600.0,15.6375,15.6449,15.6302,15.6375,55600.0
2013-10-25 11:10:00,21.3,21.3,21.28,21.28,16000.0,15.6375,15.6375,15.6228,15.6228,16000.0
2013-10-25 11:15:00,21.29,21.3,21.29,21.29,18000.0,15.6302,15.6375,15.6302,15.6302,18000.0
2013-10-25 11:20:00,21.29,21.31,21.29,21.3,12000.0,15.6302,15.6449,15.6302,15.6375,12000.0
2013-10-25 11:25:00,21.31,21.33,21.3,21.33,26400.0,15.6449,15.6595,15.6375,15.6595,26400.0
2013-10-25 11:30:00,21.32,21.35,21.32,21.34,20800.0,15.6522,15.6742,15.6522,15.6669,20800.0
2013-10-25 11:35:00,21.34,21.34,21.31,21.32,24400.0,15.6669,15.6669,15.6449,15.6522,24400.0
2013-10-25 11:40:00,21.33,21.33,21.32,21.33,14000.0,15.6595,15.6595,15.6522,15.6595,14000.0
2013-10-25 11:45:00,21.33,21.34,21.32,21.33,21200.0,15.6595,15.6669,15.6522,15.6595,21200.0
2013-10-25 11:50:00,21.32,21.32,21.31,21.31,16400.0,15.6522,15.6522,15.6449,15.6449,16400.0
2013-10-25 11:55:00,21.32,21.32,21.31,21.32,60800.0,15.6522,15.6522,15.6449,15.6522,60800.0
2013-10-25 12:00:00,21.32,21.34,21.32,21.33,18800.0,15.6522,15.6669,15.6522,15.6595,18800.0
2013-10-25 12:05:00,21.33,21.34,21.33,21.33,14400.0,15.6595,15.6669,15.6595,15.6595,14400.0
2013-10-25 12:10:00,21.33,21.33,21.32,21.32,9200.0,15.6595,15.6595,15.6522,15.6522,9200.0
2013-10-25 12:15:00,21.32,21.34,21.32,21.32,19200.0,15.6522,15.6669,15.6522,15.6522,19200.0
2013-10-25 12:20:00,21.33,21.34,21.32,21.32,45600.0,15.6595,15.6669,15.6522,15.6522,45600.0
2013-10-25 12:25:00,21.32,21.32,21.31,21.32,12000.0,15.6522,15.6522,15.6449,15.6522,12000.0
2013-10-25 12:30:00,21.32,21.32,21.29,21.3,17600.0,15.6522,15.6522,15.6302,15.6375,17600.0
2013-10-25 12:35:00,21.3,21.32,21.3,21.32,19200.0,15.6375,15.6522,15.6375,15.6522,19200.0
2013-10-25 12:40:00,21.32,21.33,21.31,21.31,9600.0,15.6522,15.6595,15.6449,15.6449,9600.0
2013-10-25 12:45:00,21.31,21.34,21.31,21.34,40000.0,15.6449,15.6669,15.6449,15.6669,40000.0
2013-10-25 12:50:00,21.34,21.34,21.33,21.33,8800.0,15.6669,15.6669,15.6595,15.6595,8800.0
2013-10-25 12:55:00,21.33,21.35,21.33,21.35,27200.0,15.6595,15.6742,15.6595,15.6742,27200.0
2013-10-25 13:00:00,21.35,21.36,21.32,21.32,16800.0,15.6742,15.6816,15.6522,15.6522,16800.0
2013-10-25 13:05:00,21.32,21.34,21.32,21.33,24400.0,15.6522,15.6669,15.6522,15.6595,24400.0
2013-10-25 13:10:00,21.33,21.33,21.3,21.31,12000.0,15.6595,15.6595,15.6375,15.6449,12000.0
2013-10-25 13:15:00,21.3,21.33,21.3,21.31,24400.0,15.6375,15.6595,15.6375,15.6449,24400.0
2013-10-25 13:20:00,21.32,21.32,21.3,21.31,16800.0,15.6522,15.6522,15.6375,15.6449,16800.0
2013-10-25 13:25:00,21.3,21.33,21.3,21.32,18000.0,15.6375,15.6595,15.6375,15.6522,18000.0
2013-10-25 13:30:00,21.32,21.32,21.31,21.31,27200.0,15.6522,15.6522,15.6449,15.6449,27200.0
2013-10-25 13:35:00,21.32,21.32,21.31,21.32,27200.0,15.6522,15.6522,15.6449,15.6522,27200.0
2013-10-25 13:40:00,21.32,21.32,21.31,21.32,226400.0,15.6522,15.6522,15.6449,15.6522,226400.0
2013-10-25 13:45:00,21.32,21.38,21.32,21.36,272000.0,15.6522,15.6963,15.6522,15.6816,272000.0
2013-10-25 13:50:00,21.37,21.38,21.37,21.38,23600.0,15.6889,15.6963,15.6889,15.6963,23600.0
2013-10-25 13:55:00,21.37,21.37,21.34,21.35,23200.0,15.6889,15.6889,15.6669,15.6742,23200.0
2013-10-25 14:00:00,21.36,21.36,21.35,21.35,24400.0,15.6816,15.6816,15.6742,15.6742,24400.0
2013-10-25 14:05:00,21.35,21.37,21.35,21.37,59200.0,15.6742,15.6889,15.6742,15.6889,59200.0
2013-10-25 14:10:00,21.37,21.38,21.37,21.38,41200.0,15.6889,15.6963,15.6889,15.6963,41200.0
2013-10-25 14:15:00,21.38,21.39,21.38,21.39,30800.0,15.6963,15.7036,15.6963,15.7036,30800.0
2013-10-25 14:20:00,21.39,21.39,21.38,21.38,47200.0,15.7036,15.7036,15.6963,15.6963,47200.0
2013-10-25 14:25:00,21.38,21.38,21.38,21.38,32000.0,15.6963,15.6963,15.6963,15.6963,32000.0
2013-10-25 14:30:00,21.38,21.38,21.38,21.38,27600.0,15.6963,15.6963,15.6963,15.6963,27600.0
2013-10-25 14:35:00,21.38,21.39,21.38,21.39,64400.0,15.6963,15.7036,15.6963,15.7036,64400.0
2013-10-25 14:40:00,21.39,21.4,21.38,21.4,29200.0,15.7036,15.7109,15.6963,15.7109,29200.0
2013-10-25 14:45:00,21.4,21.41,21.4,21.41,14400.0,15.7109,15.7183,15.7109,15.7183,14400.0
2013-10-25 14:50:00,21.41,21.41,21.4,21.4,26800.0,15.7183,15.7183,15.7109,15.7109,26800.0
2013-10-25 14:55:00,21.4,21.4,21.39,21.39,26000.0,15.7109,15.7109,15.7036,15.7036,26000.0
2013-10-25 15:00:00,21.39,21.4,21.39,21.39,38400.0,15.7036,15.7109,15.7036,15.7036,38400.0
2013-10-25 15:05:00,21.39,21.41,21.39,21.4,51200.0,15.7036,15.7183,15.7036,15.7109,51200.0
2013-10-25 15:10:00,21.41,21.43,21.41,21.43,50000.0,15.7183,15.733,15.7183,15.733,50000.0
2013-10-25 15:15:00,21.42,21.43,21.41,21.43,76000.0,15.7256,15.733,15.7183,15.733,76000.0
2013-10-25 15:20:00,21.43,21.43,21.42,21.42,46800.0,15.733,15.733,15.7256,15.7256,46800.0
2013-10-25 15:25:00,21.42,21.44,21.42,21.44,39200.0,15.7256,15.7403,15.7256,15.7403,39200.0
2013-10-25 15:30:00,21.44,21.46,21.44,21.44,75600.0,15.7403,15.755,15.7403,15.7403,75600.0
2013-10-25 15:35:00,21.44,21.45,21.43,21.43,49600.0,15.7403,15.7476,15.733,15.733,49600.0
2013-10-25 15:40:00,21.43,21.47,21.43,21.47,67200.0,15.733,15.7623,15.733,15.7623,67200.0
2013-10-25 15:45:00,21.47,21.49,21.47,21.48,104800.0,15.7623,15.777,15.7623,15.7697,104800.0
2013-10-25 15:50:00,21.48,21.49,21.46,21.47,144800.0,15.7697,15.777,15.755,15.7623,144800.0
2013-10-25 15:55:00,21.47,21.49,21.47,21.49,321200.0,15.7623,15.777,15.7623,15.777,321200.0
2013-10-28 09:30:00,21.39,21.5,21.37,21.47,217200.0,15.7036,15.7844,15.6889,15.7623,217200.0
2013-10-28 09:35:00,21.47,21.51,21.42,21.45,96400.0,15.7623,15.7917,15.7256,15.7476,96400.0
2013-10-28 09:40:00,21.45,21.48,21.37,21.38,104000.0,15.7476,15.7697,15.6889,15.6963,104000.0
2013-10-28 09:45:00,21.4,21.45,21.39,21.44,115200.0,15.7109,15.7476,15.7036,15.7403,115200.0
2013-10-28 09:50:00,21.45,21.47,21.43,21.43,98000.0,15.7476,15.7623,15.733,15.733,98000.0
2013-10-28 09:55:00,21.45,21.47,21.42,21.46,164000.0,15.7476,15.7623,15.7256,15.755,164000.0
2013-10-28 10:00:00,21.47,21.5,21.43,21.45,132800.0,15.7623,15.7844,15.733,15.7476,132800.0
2013-10-28 10:05:00,21.46,21.46,21.43,21.43,125200.0,15.755,15.755,15.733,15.733,125200.0
2013-10-28 10:10:00,21.44,21.49,21.44,21.46,60000.0,15.7403,15.777,15.7403,15.755,60000.0
2013-10-28 10:15:00,21.46,21.5,21.46,21.49,154000.0,15.755,15.7844,15.755,15.777,154000.0
2013-10-28 10:20:00,21.49,21.49,21.42,21.42,190400.0,15.777,15.777,15.7256,15.7256,190400.0
2013-10-28 10:25:00,21.42,21.43,21.39,21.39,92800.0,15.7256,15.733,15.7036,15.7036,92800.0
2013-10-28 10:30:00,21.39,21.43,21.36,21.36,122800.0,15.7036,15.733,15.6816,15.6816,122800.0
2013-10-28 10:35:00,21.37,21.38,21.32,21.33,142400.0,15.6889,15.6963,15.6522,15.6595,142400.0
2013-10-28 10:40:00,21.33,21.34,21.31,21.32,101200.0,15.6595,15.6669,15.6449,15.6522,101200.0
2013-10-28 10:45:00,21.31,21.31,21.26,21.28,103200.0,15.6449,15.6449,15.6082,15.6228,103200.0
2013-10-28 10:50:00,21.28,21.32,21.28,21.31,88000.0,15.6228,15.6522,15.6228,15.6449,88000.0
2013-10-28 10:55:00,21.31,21.35,21.31,21.31,116400.0,15.6449,15.6742,15.6449,15.6449,116400.0
2013-10-28 11:00:00,21.31,21.39,21.31,21.38,61600.0,15.6449,15.7036,15.6449,15.6963,61600.0
2013-10-28 11:05:00,21.38,21.38,21.35,21.35,194000.0,15.6963,15.6963,15.6742,15.6742,194000.0
2013-10-28 11:10:00,21.35,21.36,21.31,21.32,106000.0,15.6742,15.6816,15.6449,15.6522,106000.0
2013-10-28 11:15:00,21.32,21.33,21.31,21.33,67600.0,15.6522,15.6595,15.6449,15.6595,67600.0
2013-10-28 11:20:00,21.32,21.34,21.32,21.34,54000.0,15.6522,15.6669,15.6522,15.6669,54000.0
2013-10-28 11:25:00,21.34,21.37,21.33,21.36,103600.0,15.6669,15.6889,15.6595,15.6816,103600.0
2013-10-28 11:30:00,21.36,21.37,21.35,21.36,84800.0,15.6816,15.6889,15.6742,15.6816,84800.0
2013-10-28 11:35:00,21.36,21.38,21.36,21.36,95200.0,15.6816,15.6963,15.6816,15.6816,95200.0
2013-10-28 11:40:00,21.37,21.39,21.36,21.38,80800.0,15.6889,15.7036,15.6816,15.6963,80800.0
2013-10-28 11:45:00,21.39,21.4,21.38,21.39,38000.0,15.7036,15.7109,15.6963,15.7036,38000.0
2013-10-28 11:50:00,21.39,21.4,21.39,21.39,63200.0,15.7036,15.7109,15.7036,15.7036,63200.0
2013-10-28 11:55:00,21.39,21.42,21.39,21.4,162800.0,15.7036,15.7256,15.7036,15.7109,162800.0
2013-10-28 12:00:00,21.4,21.4,21.36,21.37,71600.0,15.7109,15.7109,15.6816,15.6889,71600.0
2013-10-28 12:05:00,21.37,21.39,21.37,21.39,62400.0,15.6889,15.7036,15.6889,15.7036,62400.0
2013-10-28 12:10:00,21.39,21.4,21.38,21.4,57600.0,15.7036,15.7109,15.6963,15.7109,57600.0
2013-10-28 12:15:00,21.4,21.4,21.36,21.36,130800.0,15.7109,15.7109,15.6816,15.6816,130800.0
2013-10-28 12:20:00,21.36,21.38,21.34,21.34,247600.0,15.6816,15.6963,15.6669,15.6669,247600.0
2013-10-28 12:25:00,21.34,21.34,21.29,21.29,36800.0,15.6669,15.6669,15.6302,15.6302,36800.0
2013-10-28 12:30:00,21.29,21.31,21.29,21.31,50400.0,15.6302,15.6449,15.6302,15.6449,50400.0
2013-10-28 12:35:00,21.31,21.33,21.3,21.3,35200.0,15.6449,15.6595,15.6375,15.6375,35200.0
2013-10-28 12:40:00,21.31,21.32,21.3,21.31,22800.0,15.6449,15.6522,15.6375,15.6449,22800.0
2013-10-28 12:45:00,21.31,21.34,21.31,21.34,50000.0,15.6449,15.6669,15.6449,15.6669,50000.0
2013-10-28 12:50:00,21.35,21.35,21.32,21.32,56000.0,15.6742,15.6742,15.6522,15.6522,56000.0
2013-10-28 12:55:00,21.32,21.32,21.29,21.31,66000.0,15.6522,15.6522,15.6302,15.6449,66000.0
2013-10-28 13:00:00,21.31,21.32,21.3,21.31,44800.0,15.6449,15.6522,15.6375,15.6449,44800.0
2013-10-28 13:05:00,21.31,21.31,21.29,21.31,41600.0,15.6449,15.6449,15.6302,15.6449,41600.0
2013-10-28 13:10:00,21.31,21.31,21.3,21.31,30000.0,15.6449,15.6449,15.6375,15.6449,30000.0
2013-10-28 13:15:00,21.3,21.3,21.29,21.3,10800.0,15.6375,15.6375,15.6302,15.6375,10800.0
2013-10-28 13:20:00,21.3,21.31,21.29,21.29,29600.0,15.6375,15.6449,15.6302,15.6302,29600.0
2013-10-28 13:25:00,21.3,21.3,21.28,21.28,25600.0,15.6375,15.6375,15.6228,15.6228,25600.0
2013-10-28 13:30:00,21.28,21.29,21.28,21.28,31600.0,15.6228,15.6302,15.6228,15.6228,31600.0
2013-10-28 13:35:00,21.28,21.28,21.26,21.26,41200.0,15.6228,15.6228,15.6082,15.6082,41200.0
2013-10-28 13:40:00,21.26,21.26,21.25,21.26,26800.0,15.6082,15.6082,15.6008,15.6082,26800.0
2013-10-28 13:45:00,21.26,21.26,21.24,21.24,98000.0,15.6082,15.6082,15.5935,15.5935,98000.0
2013-10-28 13:50:00,21.25,21.25,21.21,21.21,230000.0,15.6008,15.6008,15.5714,15.5714,230000.0
2013-10-28 13:55:00,21.21,21.23,21.17,21.18,194000.0,15.5714,15.5861,15.5421,15.5494,194000.0
2013-10-28 14:00:00,21.18,21.22,21.18,21.19,67200.0,15.5494,15.5788,15.5494,15.5568,67200.0
2013-10-28 14:05:00,21.19,21.23,21.19,21.21,140800.0,15.5568,15.5861,15.5568,15.5714,140800.0
2013-10-28 14:10:00,21.21,21.21,21.2,21.2,53200.0,15.5714,15.5714,15.5641,15.5641,53200.0
2013-10-28 14:15:00,21.21,21.23,21.21,21.21,40000.0,15.5714,15.5861,15.5714,15.5714,40000.0
2013-10-28 14:20:00,21.21,21.24,21.2,21.23,61200.0,15.5714,15.5935,15.5641,15.5861,61200.0
2013-10-28 14:25:00,21.23,21.25,21.23,21.24,39600.0,15.5861,15.6008,15.5861,15.5935,39600.0
2013-10-28 14:30:00,21.24,21.29,21.24,21.29,86800.0,15.5935,15.6302,15.5935,15.6302,86800.0
2013-10-28 14:35:00,21.29,21.29,21.26,21.28,62800.0,15.6302,15.6302,15.6082,15.6228,62800.0
2013-10-28 14:40:00,21.28,21.3,21.28,21.28,38000.0,15.6228,15.6375,15.6228,15.6228,38000.0
2013-10-28 14:45:00,21.28,21.29,21.28,21.28,34000.0,15.6228,15.6302,15.6228,15.6228,34000.0
2013-10-28 14:50:00,21.28,21.29,21.25,21.25,51600.0,15.6228,15.6302,15.6008,15.6008,51600.0
2013-10-28 14:55:00,21.25,21.26,21.24,21.25,39600.0,15.6008,15.6082,15.5935,15.6008,39600.0
2013-10-28 15:00:00,21.25,21.25,21.24,21.25,101600.0,15.6008,15.6008,15.5935,15.6008,101600.0
2013-10-28 15:05:00,21.25,21.25,21.23,21.23,74400.0,15.6008,15.6008,15.5861,15.5861,74400.0
2013-10-28 15:10:00,21.23,21.23,21.22,21.23,74000.0,15.5861,15.5861,15.5788,15.5861,74000.0
2013-10-28 15:15:00,21.23,21.23,21.2,21.2,157200.0,15.5861,15.5861,15.5641,15.5641,157200.0
2013-10-28 15:20:00,21.2,21.2,21.19,21.2,322800.0,15.5641,15.5641,15.5568,15.5641,322800.0
2013-10-28 15:25:00,21.19,21.21,21.19,21.21,80000.0,15.5568,15.5714,15.5568,15.5714,80000.0
2013-10-28 15:30:00,21.21,21.21,21.2,21.21,159600.0,15.5714,15.5714,15.5641,15.5714,159600.0
2013-10-28 15:35:00,21.21,21.22,21.19,21.22,124800.0,15.5714,15.5788,15.5568,15.5788,124800.0
2013-10-28 15:40:00,21.22,21.25,21.22,21.25,149600.0,15.5788,15.6008,15.5788,15.6008,149600.0
2013-10-28 15:45:00,21.25,21.26,21.24,21.25,300800.0,15.6008,15.6082,15.5935,15.6008,300800.0
2013-10-28 15:50:00,21.25,21.28,21.25,21.27,372000.0,15.6008,15.6228,15.6008,15.6155,372000.0
2013-10-28 15:55:00,21.27,21.29,21.26,21.29,252800.0,15.6155,15.6302,15.6082,15.6302,252800.0
2013-10-29 09:30:00,21.29,21.31,21.23,21.3,100000.0,15.6302,15.6449,15.5861,15.6375,100000.0
2013-10-29 09:35:00,21.31,21.36,21.28,21.33,43200.0,15.6449,15.6816,15.6228,15.6595,43200.0
2013-10-29 09:40:00,21.32,21.39,21.32,21.36,42800.0,15.6522,15.7036,15.6522,15.6816,42800.0
2013-10-29 09:45:00,21.36,21.38,21.34,21.36,53600.0,15.6816,15.6963,15.6669,15.6816,53600.0
2013-10-29 09:50:00,21.36,21.36,21.31,21.35,78800.0,15.6816,15.6816,15.6449,15.6742,78800.0
2013-10-29 09:55:00,21.36,21.37,21.34,21.36,41200.0,15.6816,15.6889,15.6669,15.6816,41200.0
2013-10-29 10:00:00,21.36,21.36,21.32,21.36,77200.0,15.6816,15.6816,15.6522,15.6816,77200.0
2013-10-29 10:05:00,21.36,21.37,21.32,21.34,71600.0,15.6816,15.6889,15.6522,15.6669,71600.0
2013-10-29 10:10:00,21.35,21.39,21.34,21.39,40800.0,15.6742,15.7036,15.6669,15.7036,40800.0
2013-10-29 10:15:00,21.38,21.38,21.32,21.36,89600.0,15.6963,15.6963,15.6522,15.6816,89600.0
2013-10-29 10:20:00,21.35,21.4,21.35,21.4,50400.0,15.6742,15.7109,15.6742,15.7109,50400.0
2013-10-29 10:25:00,21.4,21.42,21.38,21.38,34400.0,15.7109,15.7256,15.6963,15.6963,34400.0
2013-10-29 10:30:00,21.39,21.4,21.38,21.39,20800.0,15.7036,15.7109,15.6963,15.7036,20800.0
2013-10-29 10:35:00,21.4,21.4,21.36,21.36,24000.0,15.7109,15.7109,15.6816,15.6816,24000.0
2013-10-29 10:40:00,21.36,21.4,21.35,21.4,28000.0,15.6816,15.7109,15.6742,15.7109,28000.0
2013-10-29 10:45:00,21.4,21.41,21.36,21.39,148400.0,15.7109,15.7183,15.6816,15.7036,148400.0
2013-10-29 10:50:00,21.39,21.4,21.38,21.39,42400.0,15.7036,15.7109,15.6963,15.7036,42400.0
2013-10-29 10:55:00,21.39,21.39,21.37,21.38,35600.0,15.7036,15.7036,15.6889,15.6963,35600.0
2013-10-29 11:00:00,21.38,21.38,21.36,21.38,23600.0,15.6963,15.6963,15.6816,15.6963,23600.0
2013-10-29 11:05:00,21.37,21.37,21.34,21.35,49200.0,15.6889,15.6889,15.6669,15.6742,49200.0
2013-10-29 11:10:00,21.35,21.36,21.35,21.35,22800.0,15.6742,15.6816,15.6742,15.6742,22800.0
2013-10-29 11:15:00,21.36,21.36,21.33,21.34,50800.0,15.6816,15.6816,15.6595,15.6669,50800.0
2013-10-29 11:20:00,21.34,21.35,21.33,21.33,22800.0,15.6669,15.6742,15.6595,15.6595,22800.0
2013-10-29 11:25:00,21.34,21.36,21.34,21.35,44800.0,15.6669,15.6816,15.6669,15.6742,44800.0
2013-10-29 11:30:00,21.35,21.38,21.35,21.36,70000.0,15.6742,15.6963,15.6742,15.6816,70000.0
2013-10-29 11:35:00,21.36,21.39,21.35,21.37,26800.0,15.6816,15.7036,15.6742,15.6889,26800.0
2013-10-29 11:40:00,21.37,21.37,21.36,21.37,32400.0,15.6889,15.6889,15.6816,15.6889,32400.0
2013-10-29 11:45:00,21.37,21.38,21.36,21.38,19200.0,15.6889,15.6963,15.6816,15.6963,19200.0
2013-10-29 11:50:00,21.38,21.4,21.38,21.4,36800.0,15.6963,15.7109,15.6963,15.7109,36800.0
2013-10-29 11:55:00,21.4,21.4,21.39,21.39,30000.0,15.7109,15.7109,15.7036,15.7036,30000.0
2013-10-29 12:00:00,21.4,21.41,21.39,21.39,27600.0,15.7109,15.7183,15.7036,15.7036,27600.0
2013-10-29 12:05:00,21.39,21.41,21.39,21.41,18800.0,15.7036,15.7183,15.7036,15.7183,18800.0
2013-10-29 12:10:00,21.41,21.42,21.4,21.4,31600.0,15.7183,15.7256,15.7109,15.7109,31600.0
2013-10-29 12:15:00,21.4,21.41,21.39,21.39,15600.0,15.7109,15.7183,15.7036,15.7036,15600.0
2013-10-29 12:20:00,21.39,21.41,21.39,21.4,22800.0,15.7036,15.7183,15.7036,15.7109,22800.0
2013-10-29 12:25:00,21.4,21.42,21.4,21.41,231200.0,15.7109,15.7256,15.7109,15.7183,231200.0
2013-10-29 12:30:00,21.42,21.42,21.4,21.41,21200.0,15.7256,15.7256,15.7109,15.7183,21200.0
2013-10-29 12:35:00,21.41,21.41,21.39,21.4,26400.0,15.7183,15.7183,15.7036,15.7109,26400.0
2013-10-29 12:40:00,21.4,21.41,21.39,21.39,60400.0,15.7109,15.7183,15.7036,15.7036,60400.0
2013-10-29 12:45:00,21.4,21.41,21.39,21.4,28800.0,15.7109,15.7183,15.7036,15.7109,28800.0
2013-10-29 12:50:00,21.41,21.41,21.4,21.41,18800.0,15.7183,15.7183,15.7109,15.7183,18800.0
2013-10-29 12:55:00,21.41,21.42,21.4,21.41,32000.0,15.7183,15.7256,15.7109,15.7183,32000.0
2013-10-29 13:00:00,21.4,21.42,21.4,21.41,22000.0,15.7109,15.7256,15.7109,15.7183,22000.0
2013-10-29 13:05:00,21.41,21.45,21.41,21.45,25600.0,15.7183,15.7476,15.7183,15.7476,25600.0
2013-10-29 13:10:00,21.45,21.45,21.43,21.45,49200.0,15.7476,15.7476,15.733,15.7476,49200.0
2013-10-29 13:15:00,21.46,21.46,21.45,21.46,86000.0,15.755,15.755,15.7476,15.755,86000.0
2013-10-29 13:20:00,21.46,21.48,21.46,21.48,42000.0,15.755,15.7697,15.755,15.7697,42000.0
2013-10-29 13:25:00,21.47,21.48,21.46,21.46,24400.0,15.7623,15.7697,15.755,15.755,24400.0
2013-10-29 13:30:00,21.46,21.47,21.46,21.46,26000.0,15.755,15.7623,15.755,15.755,26000.0
2013-10-29 13:35:00,21.46,21.47,21.46,21.47,24400.0,15.755,15.7623,15.755,15.7623,24400.0
2013-10-29 13:40:00,21.46,21.47,21.46,21.47,46800.0,15.755,15.7623,15.755,15.7623,46800.0
2013-10-29 13:45:00,21.47,21.47,21.45,21.46,21200.0,15.7623,15.7623,15.7476,15.755,21200.0
2013-10-29 13:50:00,21.46,21.48,21.45,21.47,34000.0,15.755,15.7697,15.7476,15.7623,34000.0
2013-10-29 13:55:00,21.47,21.47,21.46,21.46,54400.0,15.7623,15.7623,15.755,15.755,54400.0
2013-10-29 14:00:00,21.46,21.49,21.46,21.49,52800.0,15.755,15.777,15.755,15.777,52800.0
2013-10-29 14:05:00,21.49,21.49,21.48,21.48,108800.0,15.777,15.777,15.7697,15.7697,108800.0
2013-10-29 14:10:00,21.48,21.49,21.47,21.48,66800.0,15.7697,15.777,15.7623,15.7697,66800.0
2013-10-29 14:15:00,21.47,21.48,21.44,21.44,82800.0,15.7623,15.7697,15.7403,15.7403,82800.0
2013-10-29 14:20:00,21.44,21.45,21.43,21.44,40400.0,15.7403,15.7476,15.733,15.7403,40400.0
2013-10-29 14:25:00,21.44,21.45,21.43,21.44,23200.0,15.7403,15.7476,15.733,15.7403,23200.0
2013-10-29 14:30:00,21.44,21.45,21.43,21.45,32400.0,15.7403,15.7476,15.733,15.7476,32400.0
2013-10-29 14:35:00,21.45,21.46,21.43,21.45,30400.0,15.7476,15.755,15.733,15.7476,30400.0
2013-10-29 14:40:00,21.45,21.47,21.45,21.47,59600.0,15.7476,15.7623,15.7476,15.7623,59600.0
2013-10-29 14:45:00,21.47,21.48,21.46,21.46,31200.0,15.7623,15.7697,15.755,15.755,31200.0
2013-10-29 14:50:00,21.46,21.47,21.45,21.47,53200.0,15.755,15.7623,15.7476,15.7623,53200.0
2013-10-29 14:55:00,21.47,21.48,21.47,21.48,28400.0,15.7623,15.7697,15.7623,15.7697,28400.0
2013-10-29 15:00:00,21.48,21.48,21.47,21.48,36000.0,15.7697,15.7697,15.7623,15.7697,36000.0
2013-10-29 15:05:00,21.48,21.49,21.48,21.49,68000.0,15.7697,15.777,15.7697,15.777,68000.0
2013-10-29 15:10:00,21.49,21.49,21.48,21.49,43600.0,15.777,15.777,15.7697,15.777,43600.0
2013-10-29 15:15:00,21.49,21.5,21.49,21.49,41600.0,15.777,15.7844,15.777,15.777,41600.0
2013-10-29 15:20:00,21.49,21.49,21.46,21.47,34400.0,15.777,15.777,15.755,15.7623,34400.0
2013-10-29 15:25:00,21.47,21.47,21.45,21.46,40000.0,15.7623,15.7623,15.7476,15.755,40000.0
2013-10-29 15:30:00,21.45,21.45,21.43,21.43,72400.0,15.7476,15.7476,15.733,15.733,72400.0
2013-10-29 15:35:00,21.43,21.44,21.43,21.43,100000.0,15.733,15.7403,15.733,15.733,100000.0
2013-10-29 15:40:00,21.43,21.44,21.43,21.44,62800.0,15.733,15.7403,15.733,15.7403,62800.0
2013-10-29 15:45:00,21.44,21.45,21.43,21.45,109200.0,15.7403,15.7476,15.733,15.7476,109200.0
2013-10-29 15:50:00,21.45,21.48,21.44,21.48,124400.0,15.7476,15.7697,15.7403,15.7697,124400.0
2013-10-29 15:55:00,21.48,21.51,21.48,21.5,349600.0,15.7697,15.7917,15.7697,15.7844,349600.0
2013-10-30 09:30:00,21.55,21.61,21.53,21.54,114000.0,15.8211,15.8651,15.8064,15.8137,114000.0
2013-10-30 09:35:00,21.52,21.6,21.48,21.49,74400.0,15.799,15.8578,15.7697,15.777,74400.0
2013-10-30 09:40:00,21.47,21.51,21.42,21.46,109200.0,15.7623,15.7917,15.7256,15.755,109200.0
2013-10-30 09:45:00,21.46,21.48,21.4,21.48,92000.0,15.755,15.7697,15.7109,15.7697,92000.0
2013-10-30 09:50:00,21.48,21.51,21.45,21.48,99200.0,15.7697,15.7917,15.7476,15.7697,99200.0
2013-10-30 09:55:00,21.5,21.51,21.45,21.51,92400.0,15.7844,15.7917,15.7476,15.7917,92400.0
2013-10-30 10:00:00,21.51,21.6,21.51,21.59,61600.0,15.7917,15.8578,15.7917,15.8504,61600.0
2013-10-30 10:05:00,21.59,21.64,21.57,21.57,99600.0,15.8504,15.8871,15.8357,15.8357,99600.0
2013-10-30 10:10:00,21.57,21.6,21.55,21.6,87600.0,15.8357,15.8578,15.8211,15.8578,87600.0
2013-10-30 10:15:00,21.6,21.61,21.54,21.55,68000.0,15.8578,15.8651,15.8137,15.8211,68000.0
2013-10-30 10:20:00,21.55,21.56,21.54,21.56,38400.0,15.8211,15.8284,15.8137,15.8284,38400.0
2013-10-30 10:25:00,21.56,21.58,21.55,21.57,27200.0,15.8284,15.8431,15.8211,15.8357,27200.0
2013-10-30 10:30:00,21.57,21.6,21.56,21.59,68800.0,15.8357,15.8578,15.8284,15.8504,68800.0
2013-10-30 10:35:00,21.59,21.6,21.56,21.56,50800.0,15.8504,15.8578,15.8284,15.8284,50800.0
2013-10-30 10:40:00,21.57,21.6,21.57,21.59,60000.0,15.8357,15.8578,15.8357,15.8504,60000.0
2013-10-30 10:45:00,21.58,21.65,21.58,21.65,181600.0,15.8431,15.8945,15.8431,15.8945,181600.0
2013-10-30 10:50:00,21.66,21.68,21.63,21.65,82400.0,15.9018,15.9165,15.8798,15.8945,82400.0
2013-10-30 10:55:00,21.65,21.68,21.65,21.66,26800.0,15.8945,15.9165,15.8945,15.9018,26800.0
2013-10-30 11:00:00,21.66,21.68,21.66,21.68,39600.0,15.9018,15.9165,15.9018,15.9165,39600.0
2013-10-30 11:05:00,21.68,21.68,21.65,21.65,92800.0,15.9165,15.9165,15.8945,15.8945,92800.0
2013-10-30 11:10:00,21.66,21.67,21.65,21.66,34400.0,15.9018,15.9092,15.8945,15.9018,34400.0
2013-10-30 11:15:00,21.66,21.67,21.65,21.65,48000.0,15.9018,15.9092,15.8945,15.8945,48000.0
2013-10-30 11:20:00,21.65,21.68,21.65,21.65,62000.0,15.8945,15.9165,15.8945,15.8945,62000.0
2013-10-30 11:25:00,21.65,21.66,21.63,21.63,28400.0,15.8945,15.9018,15.8798,15.8798,28400.0
2013-10-30 11:30:00,21.62,21.63,21.59,21.59,23200.0,15.8725,15.8798,15.8504,15.8504,23200.0
2013-10-30 11:35:00,21.59,21.61,21.57,21.6,35200.0,15.8504,15.8651,15.8357,15.8578,35200.0
2013-10-30 11:40:00,21.59,21.6,21.57,21.57,39200.0,15.8504,15.8578,15.8357,15.8357,39200.0
2013-10-30 11:45:00,21.57,21.58,21.55,21.56,32400.0,15.8357,15.8431,15.8211,15.8284,32400.0
2013-10-30 11:50:00,21.56,21.56,21.54,21.55,20400.0,15.8284,15.8284,15.8137,15.8211,20400.0
2013-10-30 11:55:00,21.55,21.56,21.54,21.55,42400.0,15.8211,15.8284,15.8137,15.8211,42400.0
2013-10-30 12:00:00,21.55,21.55,21.53,21.54,46800.0,15.8211,15.8211,15.8064,15.8137,46800.0
2013-10-30 12:05:00,21.54,21.54,21.51,21.53,48400.0,15.8137,15.8137,15.7917,15.8064,48400.0
2013-10-30 12:10:00,21.53,21.54,21.52,21.53,39600.0,15.8064,15.8137,15.799,15.8064,39600.0
2013-10-30 12:15:00,21.53,21.54,21.53,21.54,40800.0,15.8064,15.8137,15.8064,15.8137,40800.0
2013-10-30 12:20:00,21.53,21.56,21.53,21.55,50400.0,15.8064,15.8284,15.8064,15.8211,50400.0
2013-10-30 12:25:00,21.55,21.55,21.52,21.54,25200.0,15.8211,15.8211,15.799,15.8137,25200.0
2013-10-30 12:30:00,21.54,21.55,21.52,21.53,109600.0,15.8137,15.8211,15.799,15.8064,109600.0
2013-10-30 12:35:00,21.53,21.54,21.52,21.53,30400.0,15.8064,15.8137,15.799,15.8064,30400.0
2013-10-30 12:40:00,21.54,21.55,21.53,21.54,31600.0,15.8137,15.8211,15.8064,15.8137,31600.0
2013-10-30 12:45:00,21.54,21.54,21.52,21.54,57200.0,15.8137,15.8137,15.799,15.8137,57200.0
2013-10-30 12:50:00,21.54,21.55,21.52,21.52,32000.0,15.8137,15.8211,15.799,15.799,32000.0
2013-10-30 12:55:00,21.51,21.53,21.5,21.51,63600.0,15.7917,15.8064,15.7844,15.7917,63600.0
2013-10-30 13:00:00,21.52,21.54,21.52,21.54,24400.0,15.799,15.8137,15.799,15.8137,24400.0
2013-10-30 13:05:00,21.54,21.54,21.52,21.53,33600.0,15.8137,15.8137,15.799,15.8064,33600.0
2013-10-30 13:10:00,21.53,21.53,21.52,21.53,24800.0,15.8064,15.8064,15.799,15.8064,24800.0
2013-10-30 13:15:00,21.53,21.54,21.52,21.54,30400.0,15.8064,15.8137,15.799,15.8137,30400.0
2013-10-30 13:20:00,21.53,21.54,21.53,21.53,20400.0,15.8064,15.8137,15.8064,15.8064,20400.0
2013-10-30 13:25:00,21.54,21.54,21.47,21.47,38800.0,15.8137,15.8137,15.7623,15.7623,38800.0
2013-10-30 13:30:00,21.47,21.49,21.47,21.47,47600.0,15.7623,15.777,15.7623,15.7623,47600.0
2013-10-30 13:35:00,21.47,21.49,21.47,21.48,16400.0,15.7623,15.777,15.7623,15.7697,16400.0
2013-10-30 13:40:00,21.47,21.5,21.47,21.49,34400.0,15.7623,15.7844,15.7623,15.777,34400.0
2013-10-30 13:45:00,21.49,21.5,21.49,21.5,64800.0,15.777,15.7844,15.777,15.7844,64800.0
2013-10-30 13:50:00,21.5,21.51,21.5,21.51,40400.0,15.7844,15.7917,15.7844,15.7917,40400.0
2013-10-30 13:55:00,21.51,21.52,21.51,21.51,32000.0,15.7917,15.799,15.7917,15.7917,32000.0
2013-10-30 14:00:00,21.51,21.54,21.47,21.54,108000.0,15.7917,15.8137,15.7623,15.8137,108000.0
2013-10-30 14:05:00,21.54,21.56,21.45,21.47,80400.0,15.8137,15.8284,15.7476,15.7623,80400.0
2013-10-30 14:10:00,21.47,21.53,21.47,21.49,62400.0,15.7623,15.8064,15.7623,15.777,62400.0
2013-10-30 14:15:00,21.49,21.49,21.42,21.44,173200.0,15.777,15.777,15.7256,15.7403,173200.0
2013-10-30 14:20:00,21.43,21.45,21.4,21.41,127200.0,15.733,15.7476,15.7109,15.7183,127200.0
2013-10-30 14:25:00,21.4,21.41,21.37,21.41,86400.0,15.7109,15.7183,15.6889,15.7183,86400.0
2013-10-30 14:30:00,21.42,21.46,21.41,21.44,60000.0,15.7256,15.755,15.7183,15.7403,60000.0
2013-10-30 14:35:00,21.45,21.45,21.42,21.43,54400.0,15.7476,15.7476,15.7256,15.733,54400.0
2013-10-30 14:40:00,21.43,21.45,21.41,21.43,130000.0,15.733,15.7476,15.7183,15.733,130000.0
2013-10-30 14:45:00,21.43,21.45,21.43,21.45,41200.0,15.733,15.7476,15.733,15.7476,41200.0
2013-10-30 14:50:00,21.45,21.46,21.43,21.45,83600.0,15.7476,15.755,15.733,15.7476,83600.0
2013-10-30 14:55:00,21.45,21.48,21.45,21.46,42400.0,15.7476,15.7697,15.7476,15.755,42400.0
2013-10-30 15:00:00,21.47,21.48,21.45,21.46,61600.0,15.7623,15.7697,15.7476,15.755,61600.0
2013-10-30 15:05:00,21.47,21.47,21.42,21.43,48000.0,15.7623,15.7623,15.7256,15.733,48000.0
2013-10-30 15:10:00,21.43,21.45,21.42,21.43,34800.0,15.733,15.7476,15.7256,15.733,34800.0
2013-10-30 15:15:00,21.43,21.43,21.41,21.43,112400.0,15.733,15.733,15.7183,15.733,112400.0
2013-10-30 15:20:00,21.42,21.43,21.39,21.41,91200.0,15.7256,15.733,15.7036,15.7183,91200.0
2013-10-30 15:25:00,21.41,21.42,21.38,21.4,98400.0,15.7183,15.7256,15.6963,15.7109,98400.0
2013-10-30 15:30:00,21.4,21.41,21.39,21.4,146400.0,15.7109,15.7183,15.7036,15.7109,146400.0
2013-10-30 15:35:00,21.4,21.42,21.4,21.42,76800.0,15.7109,15.7256,15.7109,15.7256,76800.0
2013-10-30 15:40:00,21.42,21.44,21.41,21.42,103600.0,15.7256,15.7403,15.7183,15.7256,103600.0
2013-10-30 15:45:00,21.42,21.43,21.38,21.39,109200.0,15.7256,15.733,15.6963,15.7036,109200.0
2013-10-30 15:50:00,21.39,21.41,21.39,21.41,133600.0,15.7036,15.7183,15.7036,15.7183,133600.0
2013-10-30 15:55:00,21.41,21.43,21.39,21.4,244000.0,15.7183,15.733,15.7036,15.7109,244000.0
2013-10-31 09:30:00,21.4,21.43,21.3,21.35,96400.0,15.7109,15.733,15.6375,15.6742,96400.0
2013-10-31 09:35:00,21.35,21.37,21.27,21.28,37600.0,15.6742,15.6889,15.6155,15.6228,37600.0
2013-10-31 09:40:00,21.31,21.34,21.3,21.33,13600.0,15.6449,15.6669,15.6375,15.6595,13600.0
2013-10-31 09:45:00,21.35,21.35,21.25,21.26,80000.0,15.6742,15.6742,15.6008,15.6082,80000.0
2013-10-31 09:50:00,21.27,21.27,21.2,21.24,74400.0,15.6155,15.6155,15.5641,15.5935,74400.0
2013-10-31 09:55:00,21.25,21.25,21.16,21.22,92800.0,15.6008,15.6008,15.5347,15.5788,92800.0
2013-10-31 10:00:00,21.24,21.24,21.17,21.19,49600.0,15.5935,15.5935,15.5421,15.5568,49600.0
2013-10-31 10:05:00,21.17,21.2,21.16,21.18,47600.0,15.5421,15.5641,15.5347,15.5494,47600.0
2013-10-31 10:10:00,21.18,21.18,21.13,21.18,31200.0,15.5494,15.5494,15.5127,15.5494,31200.0
2013-10-31 10:15:00,21.18,21.2,21.16,21.16,32000.0,15.5494,15.5641,15.5347,15.5347,32000.0
2013-10-31 10:20:00,21.16,21.16,21.1,21.11,92000.0,15.5347,15.5347,15.4907,15.498,92000.0
2013-10-31 10:25:00,21.1,21.11,21.07,21.08,99600.0,15.4907,15.498,15.4687,15.476,99600.0
2013-10-31 10:30:00,21.08,21.11,21.07,21.08,65600.0,15.476,15.498,15.4687,15.476,65600.0
2013-10-31 10:35:00,21.08,21.08,21.03,21.08,121600.0,15.476,15.476,15.4393,15.476,121600.0
2013-10-31 10:40:00,21.08,21.13,21.08,21.12,44400.0,15.476,15.5127,15.476,15.5054,44400.0
2013-10-31 10:45:00,21.14,21.16,21.11,21.12,74800.0,15.5201,15.5347,15.498,15.5054,74800.0
2013-10-31 10:50:00,21.12,21.15,21.11,21.13,76800.0,15.5054,15.5274,15.498,15.5127,76800.0
2013-10-31 10:55:00,21.13,21.15,21.13,21.13,83600.0,15.5127,15.5274,15.5127,15.5127,83600.0
2013-10-31 11:00:00,21.14,21.17,21.14,21.15,60400.0,15.5201,15.5421,15.5201,15.5274,60400.0
2013-10-31 11:05:00,21.15,21.17,21.14,21.15,50400.0,15.5274,15.5421,15.5201,15.5274,50400.0
2013-10-31 11:10:00,21.16,21.17,21.14,21.16,57600.0,15.5347,15.5421,15.5201,15.5347,57600.0
2013-10-31 11:15:00,21.16,21.19,21.14,21.18,79200.0,15.5347,15.5568,15.5201,15.5494,79200.0
2013-10-31 11:20:00,21.18,21.19,21.17,21.18,76000.0,15.5494,15.5568,15.5421,15.5494,76000.0
2013-10-31 11:25:00,21.19,21.21,21.18,21.2,76400.0,15.5568,15.5714,15.5494,15.5641,76400.0
2013-10-31 11:30:00,21.21,21.22,21.18,21.18,95200.0,15.5714,15.5788,15.5494,15.5494,95200.0
2013-10-31 11:35:00,21.18,21.2,21.18,21.19,85200.0,15.5494,15.5641,15.5494,15.5568,85200.0
2013-10-31 11:40:00,21.2,21.21,21.18,21.18,36400.0,15.5641,15.5714,15.5494,15.5494,36400.0
2013-10-31 11:45:00,21.18,21.19,21.17,21.17,86800.0,15.5494,15.5568,15.5421,15.5421,86800.0
2013-10-31 11:50:00,21.17,21.17,21.15,21.15,114400.0,15.5421,15.5421,15.5274,15.5274,114400.0
2013-10-31 11:55:00,21.16,21.18,21.14,21.17,107200.0,15.5347,15.5494,15.5201,15.5421,107200.0
2013-10-31 12:00:00,21.18,21.18,21.16,21.17,30000.0,15.5494,15.5494,15.5347,15.5421,30000.0
2013-10-31 12:05:00,21.17,21.2,21.17,21.19,34800.0,15.5421,15.5641,15.5421,15.5568,34800.0
2013-10-31 12:10:00,21.18,21.2,21.18,21.2,32000.0,15.5494,15.5641,15.5494,15.5641,32000.0
2013-10-31 12:15:00,21.2,21.2,21.17,21.18,56400.0,15.5641,15.5641,15.5421,15.5494,56400.0
2013-10-31 12:20:00,21.18,21.18,21.16,21.16,46400.0,15.5494,15.5494,15.5347,15.5347,46400.0
2013-10-31 12:25:00,21.16,21.16,21.14,21.14,55600.0,15.5347,15.5347,15.5201,15.5201,55600.0
2013-10-31 12:30:00,21.14,21.19,21.14,21.19,44800.0,15.5201,15.5568,15.5201,15.5568,44800.0
2013-10-31 12:35:00,21.19,21.19,21.17,21.17,208400.0,15.5568,15.5568,15.5421,15.5421,208400.0
2013-10-31 12:40:00,21.17,21.18,21.17,21.18,30000.0,15.5421,15.5494,15.5421,15.5494,30000.0
2013-10-31 12:45:00,21.18,21.19,21.17,21.17,52400.0,15.5494,15.5568,15.5421,15.5421,52400.0
2013-10-31 12:50:00,21.17,21.18,21.16,21.17,55600.0,15.5421,15.5494,15.5347,15.5421,55600.0
2013-10-31 12:55:00,21.18,21.18,21.16,21.17,48400.0,15.5494,15.5494,15.5347,15.5421,48400.0
2013-10-31 13:00:00,21.17,21.18,21.16,21.16,72800.0,15.5421,15.5494,15.5347,15.5347,72800.0
2013-10-31 13:05:00,21.17,21.18,21.16,21.16,32000.0,15.5421,15.5494,15.5347,15.5347,32000.0
2013-10-31 13:10:00,21.16,21.18,21.16,21.17,54800.0,15.5347,15.5494,15.5347,15.5421,54800.0
2013-10-31 13:15:00,21.17,21.18,21.17,21.17,56000.0,15.5421,15.5494,15.5421,15.5421,56000.0
2013-10-31 13:20:00,21.17,21.17,21.16,21.17,56800.0,15.5421,15.5421,15.5347,15.5421,56800.0
2013-10-31 13:25:00,21.17,21.17,21.15,21.15,66800.0,15.5421,15.5421,15.5274,15.5274,66800.0
2013-10-31 13:30:00,21.15,21.18,21.15,21.17,56000.0,15.5274,15.5494,15.5274,15.5421,56000.0
2013-10-31 13:35:00,21.17,21.18,21.16,21.18,30400.0,15.5421,15.5494,15.5347,15.5494,30400.0
2013-10-31 13:40:00,21.18,21.21,21.18,21.21,148800.0,15.5494,15.5714,15.5494,15.5714,148800.0
2013-10-31 13:45:00,21.21,21.23,21.21,21.21,54400.0,15.5714,15.5861,15.5714,15.5714,54400.0
2013-10-31 13:50:00,21.21,21.25,21.21,21.24,96400.0,15.5714,15.6008,15.5714,15.5935,96400.0
2013-10-31 13:55:00,21.25,21.27,21.24,21.26,18800.0,15.6008,15.6155,15.5935,15.6082,18800.0
2013-10-31 14:00:00,21.26,21.3,21.25,21.3,75600.0,15.6082,15.6375,15.6008,15.6375,75600.0
2013-10-31 14:05:00,21.3,21.31,21.29,21.3,56000.0,15.6375,15.6449,15.6302,15.6375,56000.0
2013-10-31 14:10:00,21.31,21.34,21.31,21.33,51200.0,15.6449,15.6669,15.6449,15.6595,51200.0
2013-10-31 14:15:00,21.33,21.36,21.32,21.36,68400.0,15.6595,15.6816,15.6522,15.6816,68400.0
2013-10-31 14:20:00,21.36,21.37,21.36,21.37,76800.0,15.6816,15.6889,15.6816,15.6889,76800.0
2013-10-31 14:25:00,21.37,21.39,21.36,21.36,52000.0,15.6889,15.7036,15.6816,15.6816,52000.0
2013-10-31 14:30:00,21.36,21.39,21.36,21.38,73200.0,15.6816,15.7036,15.6816,15.6963,73200.0
2013-10-31 14:35:00,21.38,21.38,21.37,21.38,38000.0,15.6963,15.6963,15.6889,15.6963,38000.0
2013-10-31 14:40:00,21.38,21.4,21.36,21.37,58400.0,15.6963,15.7109,15.6816,15.6889,58400.0
2013-10-31 14:45:00,21.37,21.38,21.34,21.34,134000.0,15.6889,15.6963,15.6669,15.6669,134000.0
2013-10-31 14:50:00,21.34,21.34,21.3,21.32,96000.0,15.6669,15.6669,15.6375,15.6522,96000.0
2013-10-31 14:55:00,21.32,21.33,21.28,21.3,74000.0,15.6522,15.6595,15.6228,15.6375,74000.0
2013-10-31 15:00:00,21.29,21.29,21.24,21.25,119200.0,15.6302,15.6302,15.5935,15.6008,119200.0
2013-10-31 15:05:00,21.24,21.24,21.2,21.21,119600.0,15.5935,15.5935,15.5641,15.5714,119600.0
2013-10-31 15:10:00,21.2,21.25,21.19,21.25,152000.0,15.5641,15.6008,15.5568,15.6008,152000.0
2013-10-31 15:15:00,21.25,21.28,21.23,21.24,97200.0,15.6008,15.6228,15.5861,15.5935,97200.0
2013-10-31 15:20:00,21.24,21.27,21.22,21.25,141600.0,15.5935,15.6155,15.5788,15.6008,141600.0
2013-10-31 15:25:00,21.25,21.25,21.23,21.23,106400.0,15.6008,15.6008,15.5861,15.5861,106400.0
2013-10-31 15:30:00,21.23,21.25,21.2,21.21,108800.0,15.5861,15.6008,15.5641,15.5714,108800.0
2013-10-31 15:35:00,21.21,21.24,21.21,21.23,132400.0,15.5714,15.5935,15.5714,15.5861,132400.0
2013-10-31 15:40:00,21.24,21.25,21.22,21.23,149200.0,15.5935,15.6008,15.5788,15.5861,149200.0
2013-10-31 15:45:00,21.23,21.24,21.19,21.24,364400.0,15.5861,15.5935,15.5568,15.5935,364400.0
2013-10-31 15:50:00,21.24,21.26,21.23,21.26,545200.0,15.5935,15.6082,15.5861,15.6082,545200.0
2013-10-31 15:55:00,21.25,21.28,21.15,21.21,784000.0,15.6008,15.6228,15.5274,15.5714,784000.0
2013-11-01 09:30:00,21.58,21.93,21.4,21.93,672800.0,15.8431,16.1,15.7109,16.1,672800.0
2013-11-01 09:35:00,21.85,21.93,21.8,21.9,650000.0,16.0413,16.1,16.0046,16.078,650000.0
2013-11-01 09:40:00,21.91,22.36,21.9,22.12,666000.0,16.0854,16.4157,16.078,16.2395,666000.0
2013-11-01 09:45:00,22.11,22.17,22.06,22.16,825200.0,16.2322,16.2762,16.1955,16.2689,825200.0
2013-11-01 09:50:00,22.16,22.25,22.14,22.21,452800.0,16.2689,16.335,16.2542,16.3056,452800.0
2013-11-01 09:55:00,22.21,22.21,22.1,22.12,255200.0,16.3056,16.3056,16.2248,16.2395,255200.0
2013-11-01 10:00:00,22.12,22.2,22.11,22.16,444800.0,16.2395,16.2983,16.2322,16.2689,444800.0
2013-11-01 10:05:00,22.16,22.23,22.13,22.2,276000.0,16.2689,16.3203,16.2469,16.2983,276000.0
2013-11-01 10:10:00,22.2,22.2,22.12,22.14,192400.0,16.2983,16.2983,16.2395,16.2542,192400.0
2013-11-01 10:15:00,22.14,22.17,22.11,22.16,226400.0,16.2542,16.2762,16.2322,16.2689,226400.0
2013-11-01 10:20:00,22.15,22.25,22.11,22.24,323200.0,16.2616,16.335,16.2322,16.3276,323200.0
2013-11-01 10:25:00,22.24,22.25,22.21,22.24,156400.0,16.3276,16.335,16.3056,16.3276,156400.0
2013-11-01 10:30:00,22.24,22.27,22.19,22.23,191600.0,16.3276,16.3497,16.2909,16.3203,191600.0
2013-11-01 10:35:00,22.23,22.24,22.18,22.22,146000.0,16.3203,16.3276,16.2836,16.3129,146000.0
2013-11-01 10:40:00,22.22,22.3,22.21,22.28,228400.0,16.3129,16.3717,16.3056,16.357,228400.0
2013-11-01 10:45:00,22.28,22.31,22.27,22.28,184000.0,16.357,16.379,16.3497,16.357,184000.0
2013-11-01 10:50:00,22.28,22.29,22.23,22.24,144400.0,16.357,16.3643,16.3203,16.3276,144400.0
2013-11-01 10:55:00,22.24,22.25,22.19,22.19,163200.0,16.3276,16.335,16.2909,16.2909,163200.0
2013-11-01 11:00:00,22.2,22.21,22.18,22.19,238000.0,16.2983,16.3056,16.2836,16.2909,238000.0
2013-11-01 11:05:00,22.19,22.21,22.18,22.19,211200.0,16.2909,16.3056,16.2836,16.2909,211200.0
2013-11-01 11:10:00,22.19,22.22,22.18,22.21,140000.0,16.2909,16.3129,16.2836,16.3056,140000.0
2013-11-01 11:15:00,22.2,22.21,22.18,22.19,130400.0,16.2983,16.3056,16.2836,16.2909,130400.0
2013-11-01 11:20:00,22.19,22.21,22.18,22.19,126000.0,16.2909,16.3056,16.2836,16.2909,126000.0
2013-11-01 11:25:00,22.19,22.24,22.18,22.22,220000.0,16.2909,16.3276,16.2836,16.3129,220000.0
2013-11-01 11:30:00,22.23,22.3,22.22,22.3,121200.0,16.3203,16.3717,16.3129,16.3717,121200.0
2013-11-01 11:35:00,22.29,22.29,22.25,22.26,144800.0,16.3643,16.3643,16.335,16.3423,144800.0
2013-11-01 11:40:00,22.27,22.36,22.26,22.34,211200.0,16.3497,16.4157,16.3423,16.401,211200.0
2013-11-01 11:45:00,22.34,22.44,22.34,22.43,283600.0,16.401,16.4745,16.401,16.4671,283600.0
2013-11-01 11:50:00,22.43,22.43,22.32,22.32,147600.0,16.4671,16.4671,16.3864,16.3864,147600.0
2013-11-01 11:55:00,22.32,22.38,22.32,22.33,109200.0,16.3864,16.4304,16.3864,16.3937,109200.0
2013-11-01 12:00:00,22.33,22.33,22.31,22.32,149200.0,16.3937,16.3937,16.379,16.3864,149200.0
2013-11-01 12:05:00,22.32,22.32,22.28,22.31,174000.0,16.3864,16.3864,16.357,16.379,174000.0
2013-11-01 12:10:00,22.31,22.31,22.28,22.29,264000.0,16.379,16.379,16.357,16.3643,264000.0
2013-11-01 12:15:00,22.29,22.3,22.22,22.23,93200.0,16.3643,16.3717,16.3129,16.3203,93200.0
2013-11-01 12:20:00,22.23,22.24,22.17,22.24,158000.0,16.3203,16.3276,16.2762,16.3276,158000.0
2013-11-01 12:25:00,22.24,22.27,22.19,22.2,134000.0,16.3276,16.3497,16.2909,16.2983,134000.0
2013-11-01 12:30:00,22.19,22.23,22.19,22.21,125200.0,16.2909,16.3203,16.2909,16.3056,125200.0
2013-11-01 12:35:00,22.21,22.23,22.21,22.22,78000.0,16.3056,16.3203,16.3056,16.3129,78000.0
2013-11-01 12:40:00,22.22,22.23,22.2,22.23,58400.0,16.3129,16.3203,16.2983,16.3203,58400.0
2013-11-01 12:45:00,22.23,22.25,22.15,22.17,148000.0,16.3203,16.335,16.2616,16.2762,148000.0
2013-11-01 12:50:00,22.15,22.23,22.15,22.2,117600.0,16.2616,16.3203,16.2616,16.2983,117600.0
2013-11-01 12:55:00,22.2,22.24,22.2,22.22,91600.0,16.2983,16.3276,16.2983,16.3129,91600.0
2013-11-01 13:00:00,22.23,22.23,22.19,22.2,50800.0,16.3203,16.3203,16.2909,16.2983,50800.0
2013-11-01 13:05:00,22.2,22.2,22.13,22.15,67200.0,16.2983,16.2983,16.2469,16.2616,67200.0
2013-11-01 13:10:00,22.15,22.16,22.11,22.13,69600.0,16.2616,16.2689,16.2322,16.2469,69600.0
2013-11-01 13:15:00,22.12,22.15,22.12,22.14,163200.0,16.2395,16.2616,16.2395,16.2542,163200.0
2013-11-01 13:20:00,22.13,22.17,22.12,22.16,128800.0,16.2469,16.2762,16.2395,16.2689,128800.0
2013-11-01 13:25:00,22.16,22.16,22.14,22.15,64800.0,16.2689,16.2689,16.2542,16.2616,64800.0
2013-11-01 13:30:00,22.15,22.18,22.14,22.18,179600.0,16.2616,16.2836,16.2542,16.2836,179600.0
2013-11-01 13:35:00,22.17,22.18,22.14,22.15,131600.0,16.2762,16.2836,16.2542,16.2616,131600.0
2013-11-01 13:40:00,22.14,22.15,22.11,22.14,64000.0,16.2542,16.2616,16.2322,16.2542,64000.0
2013-11-01 13:45:00,22.14,22.16,22.14,22.16,55200.0,16.2542,16.2689,16.2542,16.2689,55200.0
2013-11-01 13:50:00,22.16,22.17,22.14,22.15,68800.0,16.2689,16.2762,16.2542,16.2616,68800.0
2013-11-01 13:55:00,22.15,22.16,22.09,22.1,148000.0,16.2616,16.2689,16.2175,16.2248,148000.0
2013-11-01 14:00:00,22.11,22.12,22.09,22.11,118400.0,16.2322,16.2395,16.2175,16.2322,118400.0
2013-11-01 14:05:00,22.11,22.11,22.05,22.11,161600.0,16.2322,16.2322,16.1881,16.2322,161600.0
2013-11-01 14:10:00,22.11,22.14,22.1,22.13,105600.0,16.2322,16.2542,16.2248,16.2469,105600.0
2013-11-01 14:15:00,22.13,22.15,22.11,22.13,124000.0,16.2469,16.2616,16.2322,16.2469,124000.0
2013-11-01 14:20:00,22.13,22.14,22.12,22.13,59600.0,16.2469,16.2542,16.2395,16.2469,59600.0
2013-11-01 14:25:00,22.13,22.14,22.12,22.13,65200.0,16.2469,16.2542,16.2395,16.2469,65200.0
2013-11-01 14:30:00,22.13,22.15,22.12,22.14,113200.0,16.2469,16.2616,16.2395,16.2542,113200.0
2013-11-01 14:35:00,22.13,22.15,22.13,22.13,58000.0,16.2469,16.2616,16.2469,16.2469,58000.0
2013-11-01 14:40:00,22.13,22.15,22.13,22.13,70800.0,16.2469,16.2616,16.2469,16.2469,70800.0
2013-11-01 14:45:00,22.14,22.14,22.12,22.13,59200.0,16.2542,16.2542,16.2395,16.2469,59200.0
2013-11-01 14:50:00,22.13,22.14,22.12,22.13,69600.0,16.2469,16.2542,16.2395,16.2469,69600.0
2013-11-01 14:55:00,22.13,22.14,22.11,22.12,88800.0,16.2469,16.2542,16.2322,16.2395,88800.0
2013-11-01 15:00:00,22.12,22.12,22.08,22.1,64800.0,16.2395,16.2395,16.2102,16.2248,64800.0
2013-11-01 15:05:00,22.11,22.12,22.06,22.06,74400.0,16.2322,16.2395,16.1955,16.1955,74400.0
2013-11-01 15:10:00,22.06,22.14,22.06,22.14,76800.0,16.1955,16.2542,16.1955,16.2542,76800.0
2013-11-01 15:15:00,22.14,22.14,22.09,22.1,62800.0,16.2542,16.2542,16.2175,16.2248,62800.0
2013-11-01 15:20:00,22.09,22.1,22.07,22.08,78000.0,16.2175,16.2248,16.2028,16.2102,78000.0
2013-11-01 15:25:00,22.09,22.09,22.06,22.06,113600.0,16.2175,16.2175,16.1955,16.1955,113600.0
2013-11-01 15:30:00,22.06,22.06,22.03,22.04,176800.0,16.1955,16.1955,16.1735,16.1808,176800.0
2013-11-01 15:35:00,22.04,22.04,22.0,22.0,297200.0,16.1808,16.1808,16.1514,16.1514,297200.0
2013-11-01 15:40:00,22.0,22.04,22.0,22.04,209600.0,16.1514,16.1808,16.1514,16.1808,209600.0
2013-11-01 15:45:00,22.04,22.04,22.01,22.01,264400.0,16.1808,16.1808,16.1588,16.1588,264400.0
2013-11-01 15:50:00,22.01,22.07,22.0,22.06,375600.0,16.1588,16.2028,16.1514,16.1955,375600.0
2013-11-01 15:55:00,22.06,22.06,22.05,22.05,740000.0,16.1955,16.1955,16.1881,16.1881,740000.0
2013-11-04 09:30:00,22.16,22.25,22.01,22.03,271200.0,16.2689,16.335,16.1588,16.1735,271200.0
2013-11-04 09:35:00,22.02,22.04,21.86,21.87,274400.0,16.1661,16.1808,16.0486,16.056,274400.0
2013-11-04 09:40:00,21.86,21.87,21.78,21.78,108400.0,16.0486,16.056,15.9899,15.9899,108400.0
2013-11-04 09:45:00,21.79,21.84,21.75,21.78,222800.0,15.9973,16.034,15.9679,15.9899,222800.0
2013-11-04 09:50:00,21.78,21.85,21.78,21.84,137200.0,15.9899,16.0413,15.9899,16.034,137200.0
2013-11-04 09:55:00,21.85,21.86,21.81,21.81,122400.0,16.0413,16.0486,16.0119,16.0119,122400.0
2013-11-04 10:00:00,21.8,21.83,21.78,21.79,198000.0,16.0046,16.0266,15.9899,15.9973,198000.0
2013-11-04 10:05:00,21.79,21.81,21.75,21.75,212400.0,15.9973,16.0119,15.9679,15.9679,212400.0
2013-11-04 10:10:00,21.75,21.81,21.75,21.81,225200.0,15.9679,16.0119,15.9679,16.0119,225200.0
2013-11-04 10:15:00,21.81,21.82,21.78,21.81,190800.0,16.0119,16.0193,15.9899,16.0119,190800.0
2013-11-04 10:20:00,21.81,21.84,21.79,21.83,120400.0,16.0119,16.034,15.9973,16.0266,120400.0
2013-11-04 10:25:00,21.83,21.84,21.79,21.8,110000.0,16.0266,16.034,15.9973,16.0046,110000.0
2013-11-04 10:30:00,21.8,21.83,21.8,21.82,119600.0,16.0046,16.0266,16.0046,16.0193,119600.0
2013-11-04 10:35:00,21.83,21.88,21.82,21.85,110000.0,16.0266,16.0633,16.0193,16.0413,110000.0
2013-11-04 10:40:00,21.85,21.9,21.85,21.9,139200.0,16.0413,16.078,16.0413,16.078,139200.0
2013-11-04 10:45:00,21.89,21.93,21.89,21.91,134000.0,16.0707,16.1,16.0707,16.0854,134000.0
2013-11-04 10:50:00,21.91,21.92,21.89,21.9,105600.0,16.0854,16.0927,16.0707,16.078,105600.0
2013-11-04 10:55:00,21.9,21.92,21.9,21.9,158400.0,16.078,16.0927,16.078,16.078,158400.0
2013-11-04 11:00:00,21.9,21.93,21.9,21.91,120800.0,16.078,16.1,16.078,16.0854,120800.0
2013-11-04 11:05:00,21.91,21.95,21.91,21.93,66800.0,16.0854,16.1147,16.0854,16.1,66800.0
2013-11-04 11:10:00,21.93,21.94,21.92,21.93,68800.0,16.1,16.1074,16.0927,16.1,68800.0
2013-11-04 11:15:00,21.93,21.93,21.88,21.88,341600.0,16.1,16.1,16.0633,16.0633,341600.0
2013-11-04 11:20:00,21.88,21.88,21.85,21.86,66400.0,16.0633,16.0633,16.0413,16.0486,66400.0
2013-11-04 11:25:00,21.86,21.9,21.85,21.9,52400.0,16.0486,16.078,16.0413,16.078,52400.0
2013-11-04 11:30:00,21.9,21.93,21.9,21.92,108400.0,16.078,16.1,16.078,16.0927,108400.0
2013-11-04 11:35:00,21.92,21.93,21.9,21.9,76800.0,16.0927,16.1,16.078,16.078,76800.0
2013-11-04 11:40:00,21.9,21.93,21.9,21.92,47600.0,16.078,16.1,16.078,16.0927,47600.0
2013-11-04 11:45:00,21.91,21.94,21.91,21.93,68000.0,16.0854,16.1074,16.0854,16.1,68000.0
2013-11-04 11:50:00,21.93,21.96,21.92,21.95,54800.0,16.1,16.1221,16.0927,16.1147,54800.0
2013-11-04 11:55:00,21.95,21.98,21.94,21.96,222400.0,16.1147,16.1367,16.1074,16.1221,222400.0
2013-11-04 12:00:00,21.96,21.98,21.96,21.98,159200.0,16.1221,16.1367,16.1221,16.1367,159200.0
2013-11-04 12:05:00,21.98,22.0,21.98,21.98,56000.0,16.1367,16.1514,16.1367,16.1367,56000.0
2013-11-04 12:10:00,21.98,21.98,21.95,21.96,80000.0,16.1367,16.1367,16.1147,16.1221,80000.0
2013-11-04 12:15:00,21.96,21.97,21.94,21.94,62000.0,16.1221,16.1294,16.1074,16.1074,62000.0
2013-11-04 12:20:00,21.93,21.94,21.9,21.9,32000.0,16.1,16.1074,16.078,16.078,32000.0
2013-11-04 12:25:00,21.91,21.94,21.9,21.93,59600.0,16.0854,16.1074,16.078,16.1,59600.0
2013-11-04 12:30:00,21.93,21.95,21.92,21.95,67200.0,16.1,16.1147,16.0927,16.1147,67200.0
2013-11-04 12:35:00,21.95,21.97,21.95,21.96,30800.0,16.1147,16.1294,16.1147,16.1221,30800.0
2013-11-04 12:40:00,21.97,21.97,21.95,21.95,40800.0,16.1294,16.1294,16.1147,16.1147,40800.0
2013-11-04 12:45:00,21.96,21.98,21.96,21.97,40800.0,16.1221,16.1367,16.1221,16.1294,40800.0
2013-11-04 12:50:00,21.97,21.98,21.96,21.96,29200.0,16.1294,16.1367,16.1221,16.1221,29200.0
2013-11-04 12:55:00,21.97,22.0,21.97,21.99,53200.0,16.1294,16.1514,16.1294,16.1441,53200.0
2013-11-04 13:00:00,22.0,22.0,21.99,22.0,41600.0,16.1514,16.1514,16.1441,16.1514,41600.0
2013-11-04 13:05:00,21.99,22.0,21.99,22.0,92800.0,16.1441,16.1514,16.1441,16.1514,92800.0
2013-11-04 13:10:00,22.0,22.01,22.0,22.01,51600.0,16.1514,16.1588,16.1514,16.1588,51600.0
2013-11-04 13:15:00,22.0,22.01,22.0,22.0,42800.0,16.1514,16.1588,16.1514,16.1514,42800.0
2013-11-04 13:20:00,22.0,22.0,22.0,22.0,71200.0,16.1514,16.1514,16.1514,16.1514,71200.0
2013-11-04 13:25:00,22.0,22.03,22.0,22.03,78800.0,16.1514,16.1735,16.1514,16.1735,78800.0
2013-11-04 13:30:00,22.03,22.08,22.03,22.08,115200.0,16.1735,16.2102,16.1735,16.2102,115200.0
2013-11-04 13:35:00,22.09,22.11,22.07,22.1,123600.0,16.2175,16.2322,16.2028,16.2248,123600.0
2013-11-04 13:40:00,22.1,22.11,22.1,22.1,77600.0,16.2248,16.2322,16.2248,16.2248,77600.0
2013-11-04 13:45:00,22.1,22.1,22.04,22.05,74000.0,16.2248,16.2248,16.1808,16.1881,74000.0
2013-11-04 13:50:00,22.05,22.07,22.05,22.07,36800.0,16.1881,16.2028,16.1881,16.2028,36800.0
2013-11-04 13:55:00,22.07,22.1,22.07,22.08,61600.0,16.2028,16.2248,16.2028,16.2102,61600.0
2013-11-04 14:00:00,22.07,22.08,22.06,22.08,64000.0,16.2028,16.2102,16.1955,16.2102,64000.0
2013-11-04 14:05:00,22.08,22.08,22.06,22.07,110800.0,16.2102,16.2102,16.1955,16.2028,110800.0
2013-11-04 14:10:00,22.08,22.12,22.08,22.11,85200.0,16.2102,16.2395,16.2102,16.2322,85200.0
2013-11-04 14:15:00,22.11,22.13,22.1,22.11,107200.0,16.2322,16.2469,16.2248,16.2322,107200.0
2013-11-04 14:20:00,22.11,22.13,22.1,22.12,87200.0,16.2322,16.2469,16.2248,16.2395,87200.0
2013-11-04 14:25:00,22.12,22.12,22.1,22.1,82000.0,16.2395,16.2395,16.2248,16.2248,82000.0
2013-11-04 14:30:00,22.1,22.1,22.08,22.1,40800.0,16.2248,16.2248,16.2102,16.2248,40800.0
2013-11-04 14:35:00,22.11,22.11,22.07,22.07,59600.0,16.2322,16.2322,16.2028,16.2028,59600.0
2013-11-04 14:40:00,22.08,22.08,22.06,22.07,40000.0,16.2102,16.2102,16.1955,16.2028,40000.0
2013-11-04 14:45:00,22.08,22.09,22.04,22.04,54800.0,16.2102,16.2175,16.1808,16.1808,54800.0
2013-11-04 14:50:00,22.04,22.06,22.03,22.04,70000.0,16.1808,16.1955,16.1735,16.1808,70000.0
2013-11-04 14:55:00,22.04,22.05,22.03,22.03,45600.0,16.1808,16.1881,16.1735,16.1735,45600.0
2013-11-04 15:00:00,22.03,22.03,22.0,22.01,72000.0,16.1735,16.1735,16.1514,16.1588,72000.0
2013-11-04 15:05:00,22.01,22.01,21.99,22.0,86400.0,16.1588,16.1588,16.1441,16.1514,86400.0
2013-11-04 15:10:00,22.01,22.02,22.0,22.01,76800.0,16.1588,16.1661,16.1514,16.1588,76800.0
2013-11-04 15:15:00,22.01,22.01,22.0,22.0,110400.0,16.1588,16.1588,16.1514,16.1514,110400.0
2013-11-04 15:20:00,22.0,22.01,22.0,22.0,116000.0,16.1514,16.1588,16.1514,16.1514,116000.0
2013-11-04 15:25:00,22.0,22.03,22.0,22.02,111200.0,16.1514,16.1735,16.1514,16.1661,111200.0
2013-11-04 15:30:00,22.02,22.03,22.0,22.02,84800.0,16.1661,16.1735,16.1514,16.1661,84800.0
2013-11-04 15:35:00,22.02,22.03,22.02,22.03,110800.0,16.1661,16.1735,16.1661,16.1735,110800.0
2013-11-04 15:40:00,22.03,22.03,22.02,22.02,175600.0,16.1735,16.1735,16.1661,16.1661,175600.0
2013-11-04 15:45:00,22.02,22.02,21.99,22.0,208800.0,16.1661,16.1661,16.1441,16.1514,208800.0
2013-11-04 15:50:00,22.0,22.01,21.99,21.99,230400.0,16.1514,16.1588,16.1441,16.1441,230400.0
2013-11-04 15:55:00,21.99,22.05,21.98,22.02,538400.0,16.1441,16.1881,16.1367,16.1661,538400.0
2013-11-05 09:30:00,21.99,21.99,21.95,21.98,78400.0,16.1441,16.1441,16.1147,16.1367,78400.0
2013-11-05 09:35:00,21.96,21.96,21.86,21.91,27600.0,16.1221,16.1221,16.0486,16.0854,27600.0
2013-11-05 09:40:00,21.9,21.97,21.87,21.97,334400.0,16.078,16.1294,16.056,16.1294,334400.0
2013-11-05 09:45:00,21.97,21.98,21.9,21.96,66800.0,16.1294,16.1367,16.078,16.1221,66800.0
2013-11-05 09:50:00,21.94,21.99,21.94,21.95,60400.0,16.1074,16.1441,16.1074,16.1147,60400.0
2013-11-05 09:55:00,21.96,22.0,21.94,21.98,41600.0,16.1221,16.1514,16.1074,16.1367,41600.0
2013-11-05 10:00:00,22.0,22.0,21.92,21.97,101600.0,16.1514,16.1514,16.0927,16.1294,101600.0
2013-11-05 10:05:00,21.97,22.0,21.96,22.0,60000.0,16.1294,16.1514,16.1221,16.1514,60000.0
2013-11-05 10:10:00,22.0,22.0,21.95,21.97,117200.0,16.1514,16.1514,16.1147,16.1294,117200.0
2013-11-05 10:15:00,21.98,22.04,21.98,22.03,98800.0,16.1367,16.1808,16.1367,16.1735,98800.0
2013-11-05 10:20:00,22.03,22.07,22.02,22.06,64800.0,16.1735,16.2028,16.1661,16.1955,64800.0
2013-11-05 10:25:00,22.06,22.09,22.06,22.08,29200.0,16.1955,16.2175,16.1955,16.2102,29200.0
2013-11-05 10:30:00,22.08,22.1,22.05,22.06,76000.0,16.2102,16.2248,16.1881,16.1955,76000.0
2013-11-05 10:35:00,22.06,22.06,22.02,22.05,103600.0,16.1955,16.1955,16.1661,16.1881,103600.0
2013-11-05 10:40:00,22.06,22.07,22.03,22.05,41600.0,16.1955,16.2028,16.1735,16.1881,41600.0
2013-11-05 10:45:00,22.05,22.06,22.03,22.04,40400.0,16.1881,16.1955,16.1735,16.1808,40400.0
2013-11-05 10:50:00,22.05,22.08,22.04,22.08,44800.0,16.1881,16.2102,16.1808,16.2102,44800.0
2013-11-05 10:55:00,22.08,22.11,22.07,22.11,54000.0,16.2102,16.2322,16.2028,16.2322,54000.0
2013-11-05 11:00:00,22.11,22.13,22.1,22.13,68800.0,16.2322,16.2469,16.2248,16.2469,68800.0
2013-11-05 11:05:00,22.13,22.13,22.1,22.11,39200.0,16.2469,16.2469,16.2248,16.2322,39200.0
2013-11-05 11:10:00,22.11,22.15,22.11,22.14,50800.0,16.2322,16.2616,16.2322,16.2542,50800.0
2013-11-05 11:15:00,22.14,22.15,22.12,22.12,94000.0,16.2542,16.2616,16.2395,16.2395,94000.0
2013-11-05 11:20:00,22.12,22.13,22.12,22.13,67600.0,16.2395,16.2469,16.2395,16.2469,67600.0
2013-11-05 11:25:00,22.13,22.16,22.13,22.14,91200.0,16.2469,16.2689,16.2469,16.2542,91200.0
2013-11-05 11:30:00,22.15,22.19,22.14,22.17,71600.0,16.2616,16.2909,16.2542,16.2762,71600.0
2013-11-05 11:35:00,22.18,22.19,22.16,22.17,57600.0,16.2836,16.2909,16.2689,16.2762,57600.0
2013-11-05 11:40:00,22.17,22.18,22.13,22.13,68400.0,16.2762,16.2836,16.2469,16.2469,68400.0
2013-11-05 11:45:00,22.12,22.13,22.11,22.11,59600.0,16.2395,16.2469,16.2322,16.2322,59600.0
2013-11-05 11:50:00,22.11,22.12,22.07,22.07,68800.0,16.2322,16.2395,16.2028,16.2028,68800.0
2013-11-05 11:55:00,22.08,22.1,22.07,22.07,50000.0,16.2102,16.2248,16.2028,16.2028,50000.0
2013-11-05 12:00:00,22.07,22.08,22.06,22.07,60400.0,16.2028,16.2102,16.1955,16.2028,60400.0
2013-11-05 12:05:00,22.07,22.08,22.06,22.06,36000.0,16.2028,16.2102,16.1955,16.1955,36000.0
2013-11-05 12:10:00,22.06,22.07,22.05,22.06,36000.0,16.1955,16.2028,16.1881,16.1955,36000.0
2013-11-05 12:15:00,22.06,22.06,22.05,22.06,30400.0,16.1955,16.1955,16.1881,16.1955,30400.0
2013-11-05 12:20:00,22.06,22.09,22.06,22.08,39200.0,16.1955,16.2175,16.1955,16.2102,39200.0
2013-11-05 12:25:00,22.08,22.08,22.05,22.05,99200.0,16.2102,16.2102,16.1881,16.1881,99200.0
2013-11-05 12:30:00,22.06,22.07,22.06,22.06,42400.0,16.1955,16.2028,16.1955,16.1955,42400.0
2013-11-05 12:35:00,22.06,22.06,22.04,22.04,32800.0,16.1955,16.1955,16.1808,16.1808,32800.0
2013-11-05 12:40:00,22.04,22.04,22.02,22.03,45600.0,16.1808,16.1808,16.1661,16.1735,45600.0
2013-11-05 12:45:00,22.03,22.04,22.02,22.03,41600.0,16.1735,16.1808,16.1661,16.1735,41600.0
2013-11-05 12:50:00,22.03,22.06,22.02,22.06,42000.0,16.1735,16.1955,16.1661,16.1955,42000.0
2013-11-05 12:55:00,22.06,22.06,22.04,22.04,48400.0,16.1955,16.1955,16.1808,16.1808,48400.0
2013-11-05 13:00:00,22.04,22.06,22.04,22.05,32800.0,16.1808,16.1955,16.1808,16.1881,32800.0
2013-11-05 13:05:00,22.05,22.06,22.04,22.04,28000.0,16.1881,16.1955,16.1808,16.1808,28000.0
2013-11-05 13:10:00,22.05,22.05,22.04,22.04,38400.0,16.1881,16.1881,16.1808,16.1808,38400.0
2013-11-05 13:15:00,22.05,22.06,22.04,22.05,88800.0,16.1881,16.1955,16.1808,16.1881,88800.0
2013-11-05 13:20:00,22.05,22.05,22.02,22.03,101600.0,16.1881,16.1881,16.1661,16.1735,101600.0
2013-11-05 13:25:00,22.02,22.04,22.0,22.01,111600.0,16.1661,16.1808,16.1514,16.1588,111600.0
2013-11-05 13:30:00,22.01,22.03,22.01,22.01,26400.0,16.1588,16.1735,16.1588,16.1588,26400.0
2013-11-05 13:35:00,22.01,22.01,22.0,22.01,34400.0,16.1588,16.1588,16.1514,16.1588,34400.0
2013-11-05 13:40:00,22.01,22.01,21.99,22.0,40000.0,16.1588,16.1588,16.1441,16.1514,40000.0
2013-11-05 13:45:00,22.0,22.02,22.0,22.01,29200.0,16.1514,16.1661,16.1514,16.1588,29200.0
2013-11-05 13:50:00,22.01,22.02,22.0,22.01,33600.0,16.1588,16.1661,16.1514,16.1588,33600.0
2013-11-05 13:55:00,22.01,22.02,21.98,21.99,37600.0,16.1588,16.1661,16.1367,16.1441,37600.0
2013-11-05 14:00:00,21.99,22.0,21.96,21.97,60800.0,16.1441,16.1514,16.1221,16.1294,60800.0
2013-11-05 14:05:00,21.96,21.96,21.94,21.95,68800.0,16.1221,16.1221,16.1074,16.1147,68800.0
2013-11-05 14:10:00,21.95,21.96,21.95,21.95,23200.0,16.1147,16.1221,16.1147,16.1147,23200.0
2013-11-05 14:15:00,21.96,21.98,21.96,21.97,62000.0,16.1221,16.1367,16.1221,16.1294,62000.0
2013-11-05 14:20:00,21.97,21.97,21.95,21.96,35600.0,16.1294,16.1294,16.1147,16.1221,35600.0
2013-11-05 14:25:00,21.97,21.98,21.96,21.96,63600.0,16.1294,16.1367,16.1221,16.1221,63600.0
2013-11-05 14:30:00,21.96,21.97,21.96,21.97,52000.0,16.1221,16.1294,16.1221,16.1294,52000.0
2013-11-05 14:35:00,21.97,21.97,21.95,21.96,84000.0,16.1294,16.1294,16.1147,16.1221,84000.0
2013-11-05 14:40:00,21.96,21.97,21.95,21.97,85600.0,16.1221,16.1294,16.1147,16.1294,85600.0
2013-11-05 14:45:00,21.96,21.98,21.96,21.97,115600.0,16.1221,16.1367,16.1221,16.1294,115600.0
2013-11-05 14:50:00,21.97,21.98,21.96,21.97,62800.0,16.1294,16.1367,16.1221,16.1294,62800.0
2013-11-05 14:55:00,21.98,21.98,21.97,21.97,46000.0,16.1367,16.1367,16.1294,16.1294,46000.0
2013-11-05 15:00:00,21.97,21.97,21.92,21.93,113200.0,16.1294,16.1294,16.0927,16.1,113200.0
2013-11-05 15:05:00,21.93,21.96,21.93,21.95,140400.0,16.1,16.1221,16.1,16.1147,140400.0
2013-11-05 15:10:00,21.95,21.95,21.91,21.92,139200.0,16.1147,16.1147,16.0854,16.0927,139200.0
2013-11-05 15:15:00,21.92,21.93,21.91,21.92,132400.0,16.0927,16.1,16.0854,16.0927,132400.0
2013-11-05 15:20:00,21.93,21.93,21.9,21.9,162000.0,16.1,16.1,16.078,16.078,162000.0
2013-11-05 15:25:00,21.9,21.92,21.9,21.91,97600.0,16.078,16.0927,16.078,16.0854,97600.0
2013-11-05 15:30:00,21.92,21.92,21.89,21.89,143200.0,16.0927,16.0927,16.0707,16.0707,143200.0
2013-11-05 15:35:00,21.89,21.89,21.85,21.88,190400.0,16.0707,16.0707,16.0413,16.0633,190400.0
2013-11-05 15:40:00,21.87,21.88,21.85,21.85,232400.0,16.056,16.0633,16.0413,16.0413,232400.0
2013-11-05 15:45:00,21.85,21.87,21.84,21.85,288800.0,16.0413,16.056,16.034,16.0413,288800.0
2013-11-05 15:50:00,21.85,21.85,21.83,21.83,389600.0,16.0413,16.0413,16.0266,16.0266,389600.0
2013-11-05 15:55:00,21.83,21.84,21.81,21.81,766000.0,16.0266,16.034,16.0119,16.0119,766000.0
2013-11-06 09:30:00,22.11,22.11,21.91,22.02,214800.0,16.2322,16.2322,16.0854,16.1661,214800.0
2013-11-06 09:35:00,22.0,22.03,21.93,21.98,86000.0,16.1514,16.1735,16.1,16.1367,86000.0
2013-11-06 09:40:00,21.99,21.99,21.92,21.94,81200.0,16.1441,16.1441,16.0927,16.1074,81200.0
2013-11-06 09:45:00,21.94,21.99,21.92,21.98,72400.0,16.1074,16.1441,16.0927,16.1367,72400.0
2013-11-06 09:50:00,21.99,21.99,21.94,21.95,65200.0,16.1441,16.1441,16.1074,16.1147,65200.0
2013-11-06 09:55:00,21.96,21.96,21.92,21.94,72400.0,16.1221,16.1221,16.0927,16.1074,72400.0
2013-11-06 10:00:00,21.95,21.97,21.93,21.93,61200.0,16.1147,16.1294,16.1,16.1,61200.0
2013-11-06 10:05:00,21.93,21.99,21.93,21.98,94000.0,16.1,16.1441,16.1,16.1367,94000.0
2013-11-06 10:10:00,21.98,22.02,21.98,22.01,62800.0,16.1367,16.1661,16.1367,16.1588,62800.0
2013-11-06 10:15:00,22.02,22.03,22.0,22.01,37600.0,16.1661,16.1735,16.1514,16.1588,37600.0
2013-11-06 10:20:00,22.01,22.03,21.98,22.0,300800.0,16.1588,16.1735,16.1367,16.1514,300800.0
2013-11-06 10:25:00,22.01,22.04,21.99,22.03,201600.0,16.1588,16.1808,16.1441,16.1735,201600.0
2013-11-06 10:30:00,22.02,22.06,22.02,22.03,76000.0,16.1661,16.1955,16.1661,16.1735,76000.0
2013-11-06 10:35:00,22.04,22.05,22.02,22.03,53600.0,16.1808,16.1881,16.1661,16.1735,53600.0
2013-11-06 10:40:00,22.02,22.05,22.02,22.04,61200.0,16.1661,16.1881,16.1661,16.1808,61200.0
2013-11-06 10:45:00,22.04,22.05,22.03,22.03,86800.0,16.1808,16.1881,16.1735,16.1735,86800.0
2013-11-06 10:50:00,22.03,22.04,22.0,22.01,69200.0,16.1735,16.1808,16.1514,16.1588,69200.0
2013-11-06 10:55:00,22.0,22.04,21.98,22.04,62000.0,16.1514,16.1808,16.1367,16.1808,62000.0
2013-11-06 11:00:00,22.04,22.04,22.0,22.02,72400.0,16.1808,16.1808,16.1514,16.1661,72400.0
2013-11-06 11:05:00,22.02,22.02,22.01,22.01,31600.0,16.1661,16.1661,16.1588,16.1588,31600.0
2013-11-06 11:10:00,22.0,22.01,21.99,22.01,53600.0,16.1514,16.1588,16.1441,16.1588,53600.0
2013-11-06 11:15:00,22.01,22.01,21.99,22.0,59200.0,16.1588,16.1588,16.1441,16.1514,59200.0
2013-11-06 11:20:00,22.0,22.0,21.98,21.99,46800.0,16.1514,16.1514,16.1367,16.1441,46800.0
2013-11-06 11:25:00,21.99,22.0,21.97,21.97,32800.0,16.1441,16.1514,16.1294,16.1294,32800.0
2013-11-06 11:30:00,21.98,21.99,21.97,21.99,47600.0,16.1367,16.1441,16.1294,16.1441,47600.0
2013-11-06 11:35:00,21.99,21.99,21.96,21.97,30400.0,16.1441,16.1441,16.1221,16.1294,30400.0
2013-11-06 11:40:00,21.96,22.0,21.95,21.99,49600.0,16.1221,16.1514,16.1147,16.1441,49600.0
2013-11-06 11:45:00,21.99,22.01,21.99,21.99,42800.0,16.1441,16.1588,16.1441,16.1441,42800.0
2013-11-06 11:50:00,21.99,22.01,21.98,21.99,27600.0,16.1441,16.1588,16.1367,16.1441,27600.0
2013-11-06 11:55:00,21.99,22.0,21.98,21.98,33200.0,16.1441,16.1514,16.1367,16.1367,33200.0
2013-11-06 12:00:00,21.98,22.0,21.98,21.99,17200.0,16.1367,16.1514,16.1367,16.1441,17200.0
2013-11-06 12:05:00,21.99,22.0,21.99,22.0,12800.0,16.1441,16.1514,16.1441,16.1514,12800.0
2013-11-06 12:10:00,22.0,22.05,22.0,22.05,30000.0,16.1514,16.1881,16.1514,16.1881,30000.0
2013-11-06 12:15:00,22.04,22.05,22.04,22.05,37200.0,16.1808,16.1881,16.1808,16.1881,37200.0
2013-11-06 12:20:00,22.05,22.06,22.05,22.05,61600.0,16.1881,16.1955,16.1881,16.1881,61600.0
2013-11-06 12:25:00,22.05,22.05,22.04,22.05,56800.0,16.1881,16.1881,16.1808,16.1881,56800.0
2013-11-06 12:30:00,22.04,22.05,22.03,22.04,56800.0,16.1808,16.1881,16.1735,16.1808,56800.0
2013-11-06 12:35:00,22.04,22.05,22.03,22.04,52000.0,16.1808,16.1881,16.1735,16.1808,52000.0
2013-11-06 12:40:00,22.03,22.04,22.02,22.02,34800.0,16.1735,16.1808,16.1661,16.1661,34800.0
2013-11-06 12:45:00,22.02,22.03,22.01,22.01,67200.0,16.1661,16.1735,16.1588,16.1588,67200.0
2013-11-06 12:50:00,22.01,22.02,22.0,22.0,65200.0,16.1588,16.1661,16.1514,16.1514,65200.0
2013-11-06 12:55:00,22.0,22.01,21.97,21.97,67200.0,16.1514,16.1588,16.1294,16.1294,67200.0
2013-11-06 13:00:00,21.97,22.01,21.97,22.01,58400.0,16.1294,16.1588,16.1294,16.1588,58400.0
2013-11-06 13:05:00,22.02,22.03,22.01,22.02,35200.0,16.1661,16.1735,16.1588,16.1661,35200.0
2013-11-06 13:10:00,22.02,22.04,22.02,22.03,549200.0,16.1661,16.1808,16.1661,16.1735,549200.0
2013-11-06 13:15:00,22.03,22.06,22.03,22.06,66800.0,16.1735,16.1955,16.1735,16.1955,66800.0
2013-11-06 13:20:00,22.07,22.09,22.07,22.09,51600.0,16.2028,16.2175,16.2028,16.2175,51600.0
2013-11-06 13:25:00,22.09,22.1,22.08,22.09,41200.0,16.2175,16.2248,16.2102,16.2175,41200.0
2013-11-06 13:30:00,22.09,22.1,22.08,22.08,84000.0,16.2175,16.2248,16.2102,16.2102,84000.0
2013-11-06 13:35:00,22.09,22.1,22.08,22.09,53200.0,16.2175,16.2248,16.2102,16.2175,53200.0
2013-11-06 13:40:00,22.09,22.09,22.07,22.08,44400.0,16.2175,16.2175,16.2028,16.2102,44400.0
2013-11-06 13:45:00,22.08,22.08,22.06,22.06,27200.0,16.2102,16.2102,16.1955,16.1955,27200.0
2013-11-06 13:50:00,22.06,22.07,22.05,22.06,22000.0,16.1955,16.2028,16.1881,16.1955,22000.0
2013-11-06 13:55:00,22.05,22.07,22.05,22.06,29200.0,16.1881,16.2028,16.1881,16.1955,29200.0
2013-11-06 14:00:00,22.05,22.07,22.05,22.06,16800.0,16.1881,16.2028,16.1881,16.1955,16800.0
2013-11-06 14:05:00,22.05,22.06,22.03,22.04,42000.0,16.1881,16.1955,16.1735,16.1808,42000.0
2013-11-06 14:10:00,22.04,22.04,22.01,22.01,28400.0,16.1808,16.1808,16.1588,16.1588,28400.0
2013-11-06 14:15:00,22.01,22.03,22.0,22.03,65600.0,16.1588,16.1735,16.1514,16.1735,65600.0
2013-11-06 14:20:00,22.03,22.03,21.99,21.99,62400.0,16.1735,16.1735,16.1441,16.1441,62400.0
2013-11-06 14:25:00,21.99,22.0,21.98,21.98,55600.0,16.1441,16.1514,16.1367,16.1367,55600.0
2013-11-06 14:30:00,21.98,22.02,21.98,22.02,71200.0,16.1367,16.1661,16.1367,16.1661,71200.0
2013-11-06 14:35:00,22.01,22.03,22.01,22.03,41200.0,16.1588,16.1735,16.1588,16.1735,41200.0
2013-11-06 14:40:00,22.03,22.03,22.02,22.02,62000.0,16.1735,16.1735,16.1661,16.1661,62000.0
2013-11-06 14:45:00,22.02,22.04,22.01,22.04,86000.0,16.1661,16.1808,16.1588,16.1808,86000.0
2013-11-06 14:50:00,22.04,22.05,22.03,22.05,69600.0,16.1808,16.1881,16.1735,16.1881,69600.0
2013-11-06 14:55:00,22.05,22.08,22.05,22.08,77600.0,16.1881,16.2102,16.1881,16.2102,77600.0
2013-11-06 15:00:00,22.08,22.08,22.06,22.06,49200.0,16.2102,16.2102,16.1955,16.1955,49200.0
2013-11-06 15:05:00,22.06,22.08,22.06,22.07,127600.0,16.1955,16.2102,16.1955,16.2028,127600.0
2013-11-06 15:10:00,22.07,22.07,22.04,22.05,95600.0,16.2028,16.2028,16.1808,16.1881,95600.0
2013-11-06 15:15:00,22.05,22.06,22.04,22.04,133600.0,16.1881,16.1955,16.1808,16.1808,133600.0
2013-11-06 15:20:00,22.05,22.07,22.04,22.05,87200.0,16.1881,16.2028,16.1808,16.1881,87200.0
2013-11-06 15:25:00,22.05,22.05,22.04,22.04,84800.0,16.1881,16.1881,16.1808,16.1808,84800.0
2013-11-06 15:30:00,22.04,22.05,22.03,22.04,62000.0,16.1808,16.1881,16.1735,16.1808,62000.0
2013-11-06 15:35:00,22.04,22.04,22.02,22.03,115600.0,16.1808,16.1808,16.1661,16.1735,115600.0
2013-11-06 15:40:00,22.03,22.05,22.03,22.04,70400.0,16.1735,16.1881,16.1735,16.1808,70400.0
2013-11-06 15:45:00,22.04,22.06,22.04,22.05,163200.0,16.1808,16.1955,16.1808,16.1881,163200.0
2013-11-06 15:50:00,22.06,22.08,22.05,22.08,220400.0,16.1955,16.2102,16.1881,16.2102,220400.0
2013-11-06 15:55:00,22.08,22.09,22.06,22.09,253200.0,16.2102,16.2175,16.1955,16.2175,253200.0
2013-11-07 09:30:00,22.06,22.15,22.05,22.11,212800.0,16.1955,16.2616,16.1881,16.2322,212800.0
2013-11-07 09:35:00,22.13,22.18,22.11,22.15,54800.0,16.2469,16.2836,16.2322,16.2616,54800.0
2013-11-07 09:40:00,22.14,22.15,22.09,22.11,46000.0,16.2542,16.2616,16.2175,16.2322,46000.0
2013-11-07 09:45:00,22.1,22.12,22.05,22.07,56400.0,16.2248,16.2395,16.1881,16.2028,56400.0
2013-11-07 09:50:00,22.07,22.09,22.05,22.05,40400.0,16.2028,16.2175,16.1881,16.1881,40400.0
2013-11-07 09:55:00,22.06,22.07,22.03,22.04,60000.0,16.1955,16.2028,16.1735,16.1808,60000.0
2013-11-07 10:00:00,22.04,22.07,22.02,22.05,40000.0,16.1808,16.2028,16.1661,16.1881,40000.0
2013-11-07 10:05:00,22.05,22.05,22.01,22.03,37200.0,16.1881,16.1881,16.1588,16.1735,37200.0
2013-11-07 10:10:00,22.01,22.08,22.0,22.08,64400.0,16.1588,16.2102,16.1514,16.2102,64400.0
2013-11-07 10:15:00,22.07,22.09,22.04,22.06,76400.0,16.2028,16.2175,16.1808,16.1955,76400.0
2013-11-07 10:20:00,22.06,22.07,22.04,22.07,60000.0,16.1955,16.2028,16.1808,16.2028,60000.0
2013-11-07 10:25:00,22.06,22.09,22.06,22.08,45600.0,16.1955,16.2175,16.1955,16.2102,45600.0
2013-11-07 10:30:00,22.08,22.1,22.05,22.05,75600.0,16.2102,16.2248,16.1881,16.1881,75600.0
2013-11-07 10:35:00,22.06,22.09,22.06,22.09,21600.0,16.1955,16.2175,16.1955,16.2175,21600.0
2013-11-07 10:40:00,22.08,22.09,22.04,22.04,91200.0,16.2102,16.2175,16.1808,16.1808,91200.0
2013-11-07 10:45:00,22.04,22.04,21.98,21.98,128800.0,16.1808,16.1808,16.1367,16.1367,128800.0
2013-11-07 10:50:00,21.99,21.99,21.95,21.96,80400.0,16.1441,16.1441,16.1147,16.1221,80400.0
2013-11-07 10:55:00,21.96,21.96,21.91,21.92,66400.0,16.1221,16.1221,16.0854,16.0927,66400.0
2013-11-07 11:00:00,21.92,21.93,21.89,21.91,64000.0,16.0927,16.1,16.0707,16.0854,64000.0
2013-11-07 11:05:00,21.92,21.94,21.87,21.87,81600.0,16.0927,16.1074,16.056,16.056,81600.0
2013-11-07 11:10:00,21.88,21.88,21.84,21.84,66000.0,16.0633,16.0633,16.034,16.034,66000.0
2013-11-07 11:15:00,21.84,21.84,21.8,21.83,81200.0,16.034,16.034,16.0046,16.0266,81200.0
2013-11-07 11:20:00,21.84,21.84,21.83,21.83,74800.0,16.034,16.034,16.0266,16.0266,74800.0
2013-11-07 11:25:00,21.83,21.86,21.82,21.84,64000.0,16.0266,16.0486,16.0193,16.034,64000.0
2013-11-07 11:30:00,21.85,21.89,21.84,21.88,41200.0,16.0413,16.0707,16.034,16.0633,41200.0
2013-11-07 11:35:00,21.89,21.92,21.89,21.92,55200.0,16.0707,16.0927,16.0707,16.0927,55200.0
2013-11-07 11:40:00,21.92,21.98,21.91,21.98,117600.0,16.0927,16.1367,16.0854,16.1367,117600.0
2013-11-07 11:45:00,21.98,22.0,21.95,21.95,72800.0,16.1367,16.1514,16.1147,16.1147,72800.0
2013-11-07 11:50:00,21.95,21.96,21.91,21.91,37600.0,16.1147,16.1221,16.0854,16.0854,37600.0
2013-11-07 11:55:00,21.93,21.93,21.9,21.9,23200.0,16.1,16.1,16.078,16.078,23200.0
2013-11-07 12:00:00,21.91,21.93,21.9,21.92,38800.0,16.0854,16.1,16.078,16.0927,38800.0
2013-11-07 12:05:00,21.92,21.92,21.88,21.88,37200.0,16.0927,16.0927,16.0633,16.0633,37200.0
2013-11-07 12:10:00,21.89,21.9,21.87,21.9,27600.0,16.0707,16.078,16.056,16.078,27600.0
2013-11-07 12:15:00,21.9,21.91,21.89,21.9,29600.0,16.078,16.0854,16.0707,16.078,29600.0
2013-11-07 12:20:00,21.9,21.9,21.89,21.9,16800.0,16.078,16.078,16.0707,16.078,16800.0
2013-11-07 12:25:00,21.89,21.9,21.87,21.9,58400.0,16.0707,16.078,16.056,16.078,58400.0
2013-11-07 12:30:00,21.9,21.9,21.88,21.89,45600.0,16.078,16.078,16.0633,16.0707,45600.0
2013-11-07 12:35:00,21.89,21.89,21.86,21.86,31600.0,16.0707,16.0707,16.0486,16.0486,31600.0
2013-11-07 12:40:00,21.87,21.88,21.86,21.86,22400.0,16.056,16.0633,16.0486,16.0486,22400.0
2013-11-07 12:45:00,21.87,21.88,21.85,21.85,53600.0,16.056,16.0633,16.0413,16.0413,53600.0
2013-11-07 12:50:00,21.85,21.86,21.84,21.85,42400.0,16.0413,16.0486,16.034,16.0413,42400.0
2013-11-07 12:55:00,21.85,21.88,21.84,21.87,132800.0,16.0413,16.0633,16.034,16.056,132800.0
2013-11-07 13:00:00,21.87,21.93,21.87,21.93,64400.0,16.056,16.1,16.056,16.1,64400.0
2013-11-07 13:05:00,21.93,21.93,21.88,21.89,256800.0,16.1,16.1,16.0633,16.0707,256800.0
2013-11-07 13:10:00,21.89,21.9,21.89,21.9,22800.0,16.0707,16.078,16.0707,16.078,22800.0
2013-11-07 13:15:00,21.89,21.91,21.89,21.91,26000.0,16.0707,16.0854,16.0707,16.0854,26000.0
2013-11-07 13:20:00,21.91,21.91,21.86,21.87,39200.0,16.0854,16.0854,16.0486,16.056,39200.0
2013-11-07 13:25:00,21.87,21.88,21.85,21.86,109200.0,16.056,16.0633,16.0413,16.0486,109200.0
2013-11-07 13:30:00,21.85,21.9,21.85,21.9,64000.0,16.0413,16.078,16.0413,16.078,64000.0
2013-11-07 13:35:00,21.9,21.91,21.86,21.87,191200.0,16.078,16.0854,16.0486,16.056,191200.0
2013-11-07 13:40:00,21.87,21.87,21.85,21.85,42400.0,16.056,16.056,16.0413,16.0413,42400.0
2013-11-07 13:45:00,21.85,21.88,21.82,21.82,282800.0,16.0413,16.0633,16.0193,16.0193,282800.0
2013-11-07 13:50:00,21.82,21.83,21.79,21.8,248800.0,16.0193,16.0266,15.9973,16.0046,248800.0
2013-11-07 13:55:00,21.8,21.81,21.79,21.79,134800.0,16.0046,16.0119,15.9973,15.9973,134800.0
2013-11-07 14:00:00,21.78,21.79,21.72,21.73,54800.0,15.9899,15.9973,15.9459,15.9532,54800.0
2013-11-07 14:05:00,21.73,21.75,21.72,21.73,62400.0,15.9532,15.9679,15.9459,15.9532,62400.0
2013-11-07 14:10:00,21.73,21.76,21.72,21.73,89200.0,15.9532,15.9752,15.9459,15.9532,89200.0
2013-11-07 14:15:00,21.72,21.74,21.7,21.73,73600.0,15.9459,15.9605,15.9312,15.9532,73600.0
2013-11-07 14:20:00,21.74,21.76,21.73,21.76,72800.0,15.9605,15.9752,15.9532,15.9752,72800.0
2013-11-07 14:25:00,21.76,21.78,21.75,21.76,46000.0,15.9752,15.9899,15.9679,15.9752,46000.0
2013-11-07 14:30:00,21.76,21.78,21.74,21.78,84400.0,15.9752,15.9899,15.9605,15.9899,84400.0
2013-11-07 14:35:00,21.78,21.8,21.77,21.79,189600.0,15.9899,16.0046,15.9826,15.9973,189600.0
2013-11-07 14:40:00,21.79,21.79,21.77,21.79,52400.0,15.9973,15.9973,15.9826,15.9973,52400.0
2013-11-07 14:45:00,21.78,21.81,21.78,21.81,108000.0,15.9899,16.0119,15.9899,16.0119,108000.0
2013-11-07 14:50:00,21.8,21.81,21.78,21.79,69600.0,16.0046,16.0119,15.9899,15.9973,69600.0
2013-11-07 14:55:00,21.79,21.8,21.78,21.78,82400.0,15.9973,16.0046,15.9899,15.9899,82400.0
2013-11-07 15:00:00,21.78,21.79,21.77,21.78,46400.0,15.9899,15.9973,15.9826,15.9899,46400.0
2013-11-07 15:05:00,21.78,21.79,21.75,21.75,78000.0,15.9899,15.9973,15.9679,15.9679,78000.0
2013-11-07 15:10:00,21.75,21.75,21.73,21.74,120800.0,15.9679,15.9679,15.9532,15.9605,120800.0
2013-11-07 15:15:00,21.74,21.76,21.74,21.74,94800.0,15.9605,15.9752,15.9605,15.9605,94800.0
2013-11-07 15:20:00,21.74,21.78,21.74,21.77,195200.0,15.9605,15.9899,15.9605,15.9826,195200.0
2013-11-07 15:25:00,21.77,21.78,21.73,21.73,112800.0,15.9826,15.9899,15.9532,15.9532,112800.0
2013-11-07 15:30:00,21.74,21.76,21.73,21.73,146400.0,15.9605,15.9752,15.9532,15.9532,146400.0
2013-11-07 15:35:00,21.73,21.75,21.71,21.75,149600.0,15.9532,15.9679,15.9385,15.9679,149600.0
2013-11-07 15:40:00,21.75,21.75,21.72,21.72,184000.0,15.9679,15.9679,15.9459,15.9459,184000.0
2013-11-07 15:45:00,21.72,21.74,21.72,21.73,211200.0,15.9459,15.9605,15.9459,15.9532,211200.0
2013-11-07 15:50:00,21.73,21.76,21.71,21.74,368000.0,15.9532,15.9752,15.9385,15.9605,368000.0
2013-11-07 15:55:00,21.74,21.76,21.74,21.75,510000.0,15.9605,15.9752,15.9605,15.9679,510000.0
2013-11-08 09:30:00,21.75,21.75,21.5,21.52,428000.0,15.9679,15.9679,15.7844,15.799,428000.0
2013-11-08 09:35:00,21.52,21.55,21.46,21.52,117600.0,15.799,15.8211,15.755,15.799,117600.0
2013-11-08 09:40:00,21.53,21.59,21.5,21.54,90800.0,15.8064,15.8504,15.7844,15.8137,90800.0
2013-11-08 09:45:00,21.54,21.56,21.48,21.5,102000.0,15.8137,15.8284,15.7697,15.7844,102000.0
2013-11-08 09:50:00,21.5,21.52,21.44,21.44,66800.0,15.7844,15.799,15.7403,15.7403,66800.0
2013-11-08 09:55:00,21.43,21.47,21.42,21.43,154000.0,15.733,15.7623,15.7256,15.733,154000.0
2013-11-08 10:00:00,21.43,21.46,21.39,21.39,155600.0,15.733,15.755,15.7036,15.7036,155600.0
2013-11-08 10:05:00,21.39,21.42,21.37,21.39,120400.0,15.7036,15.7256,15.6889,15.7036,120400.0
2013-11-08 10:10:00,21.4,21.43,21.38,21.38,58400.0,15.7109,15.733,15.6963,15.6963,58400.0
2013-11-08 10:15:00,21.39,21.41,21.37,21.38,126400.0,15.7036,15.7183,15.6889,15.6963,126400.0
2013-11-08 10:20:00,21.38,21.41,21.37,21.4,87200.0,15.6963,15.7183,15.6889,15.7109,87200.0
2013-11-08 10:25:00,21.39,21.42,21.38,21.41,143600.0,15.7036,15.7256,15.6963,15.7183,143600.0
2013-11-08 10:30:00,21.42,21.45,21.41,21.45,72400.0,15.7256,15.7476,15.7183,15.7476,72400.0
2013-11-08 10:35:00,21.45,21.48,21.43,21.44,185600.0,15.7476,15.7697,15.733,15.7403,185600.0
2013-11-08 10:40:00,21.45,21.51,21.44,21.51,109600.0,15.7476,15.7917,15.7403,15.7917,109600.0
2013-11-08 10:45:00,21.5,21.52,21.5,21.52,64400.0,15.7844,15.799,15.7844,15.799,64400.0
2013-11-08 10:50:00,21.52,21.56,21.52,21.54,188400.0,15.799,15.8284,15.799,15.8137,188400.0
2013-11-08 10:55:00,21.54,21.57,21.53,21.56,79200.0,15.8137,15.8357,15.8064,15.8284,79200.0
2013-11-08 11:00:00,21.55,21.57,21.55,21.55,31200.0,15.8211,15.8357,15.8211,15.8211,31200.0
2013-11-08 11:05:00,21.55,21.6,21.55,21.6,90400.0,15.8211,15.8578,15.8211,15.8578,90400.0
2013-11-08 11:10:00,21.6,21.61,21.59,21.6,136000.0,15.8578,15.8651,15.8504,15.8578,136000.0
2013-11-08 11:15:00,21.6,21.63,21.59,21.63,116000.0,15.8578,15.8798,15.8504,15.8798,116000.0
2013-11-08 11:20:00,21.63,21.65,21.63,21.64,47600.0,15.8798,15.8945,15.8798,15.8871,47600.0
2013-11-08 11:25:00,21.63,21.65,21.62,21.65,40800.0,15.8798,15.8945,15.8725,15.8945,40800.0
2013-11-08 11:30:00,21.65,21.7,21.65,21.69,47600.0,15.8945,15.9312,15.8945,15.9238,47600.0
2013-11-08 11:35:00,21.69,21.76,21.69,21.75,70400.0,15.9238,15.9752,15.9238,15.9679,70400.0
2013-11-08 11:40:00,21.75,21.79,21.75,21.75,129200.0,15.9679,15.9973,15.9679,15.9679,129200.0
2013-11-08 11:45:00,21.76,21.77,21.75,21.76,78000.0,15.9752,15.9826,15.9679,15.9752,78000.0
2013-11-08 11:50:00,21.77,21.77,21.72,21.74,221200.0,15.9826,15.9826,15.9459,15.9605,221200.0
2013-11-08 11:55:00,21.74,21.75,21.72,21.72,72800.0,15.9605,15.9679,15.9459,15.9459,72800.0
2013-11-08 12:00:00,21.72,21.75,21.71,21.73,81200.0,15.9459,15.9679,15.9385,15.9532,81200.0
2013-11-08 12:05:00,21.73,21.73,21.7,21.7,23600.0,15.9532,15.9532,15.9312,15.9312,23600.0
2013-11-08 12:10:00,21.71,21.71,21.66,21.67,65600.0,15.9385,15.9385,15.9018,15.9092,65600.0
2013-11-08 12:15:00,21.67,21.68,21.66,21.68,46000.0,15.9092,15.9165,15.9018,15.9165,46000.0
2013-11-08 12:20:00,21.66,21.68,21.63,21.64,97200.0,15.9018,15.9165,15.8798,15.8871,97200.0
2013-11-08 12:25:00,21.65,21.67,21.65,21.66,22000.0,15.8945,15.9092,15.8945,15.9018,22000.0
2013-11-08 12:30:00,21.67,21.68,21.66,21.67,614800.0,15.9092,15.9165,15.9018,15.9092,614800.0
2013-11-08 12:35:00,21.67,21.69,21.67,21.69,47600.0,15.9092,15.9238,15.9092,15.9238,47600.0
2013-11-08 12:40:00,21.69,21.69,21.67,21.69,39600.0,15.9238,15.9238,15.9092,15.9238,39600.0
2013-11-08 12:45:00,21.68,21.69,21.67,21.67,46000.0,15.9165,15.9238,15.9092,15.9092,46000.0
2013-11-08 12:50:00,21.67,21.68,21.65,21.67,22400.0,15.9092,15.9165,15.8945,15.9092,22400.0
2013-11-08 12:55:00,21.67,21.71,21.67,21.7,94000.0,15.9092,15.9385,15.9092,15.9312,94000.0
2013-11-08 13:00:00,21.7,21.71,21.67,21.67,26400.0,15.9312,15.9385,15.9092,15.9092,26400.0
2013-11-08 13:05:00,21.66,21.7,21.66,21.69,24400.0,15.9018,15.9312,15.9018,15.9238,24400.0
2013-11-08 13:10:00,21.69,21.7,21.68,21.68,21200.0,15.9238,15.9312,15.9165,15.9165,21200.0
2013-11-08 13:15:00,21.68,21.7,21.68,21.69,34800.0,15.9165,15.9312,15.9165,15.9238,34800.0
2013-11-08 13:20:00,21.69,21.72,21.68,21.71,26000.0,15.9238,15.9459,15.9165,15.9385,26000.0
2013-11-08 13:25:00,21.71,21.74,21.7,21.74,40800.0,15.9385,15.9605,15.9312,15.9605,40800.0
2013-11-08 13:30:00,21.73,21.74,21.7,21.7,32800.0,15.9532,15.9605,15.9312,15.9312,32800.0
2013-11-08 13:35:00,21.7,21.72,21.69,21.72,20000.0,15.9312,15.9459,15.9238,15.9459,20000.0
2013-11-08 13:40:00,21.72,21.73,21.71,21.71,20800.0,15.9459,15.9532,15.9385,15.9385,20800.0
2013-11-08 13:45:00,21.71,21.75,21.71,21.74,48000.0,15.9385,15.9679,15.9385,15.9605,48000.0
2013-11-08 13:50:00,21.73,21.73,21.7,21.7,46000.0,15.9532,15.9532,15.9312,15.9312,46000.0
2013-11-08 13:55:00,21.7,21.71,21.67,21.68,60400.0,15.9312,15.9385,15.9092,15.9165,60400.0
2013-11-08 14:00:00,21.69,21.71,21.68,21.71,44400.0,15.9238,15.9385,15.9165,15.9385,44400.0
2013-11-08 14:05:00,21.7,21.7,21.68,21.68,22800.0,15.9312,15.9312,15.9165,15.9165,22800.0
2013-11-08 14:10:00,21.68,21.71,21.67,21.71,46400.0,15.9165,15.9385,15.9092,15.9385,46400.0
2013-11-08 14:15:00,21.71,21.72,21.69,21.72,58400.0,15.9385,15.9459,15.9238,15.9459,58400.0
2013-11-08 14:20:00,21.73,21.74,21.7,21.71,40000.0,15.9532,15.9605,15.9312,15.9385,40000.0
2013-11-08 14:25:00,21.71,21.73,21.7,21.72,39200.0,15.9385,15.9532,15.9312,15.9459,39200.0
2013-11-08 14:30:00,21.72,21.73,21.71,21.72,74400.0,15.9459,15.9532,15.9385,15.9459,74400.0
2013-11-08 14:35:00,21.71,21.71,21.7,21.7,22000.0,15.9385,15.9385,15.9312,15.9312,22000.0
2013-11-08 14:40:00,21.7,21.7,21.69,21.69,124000.0,15.9312,15.9312,15.9238,15.9238,124000.0
2013-11-08 14:45:00,21.69,21.71,21.68,21.68,88800.0,15.9238,15.9385,15.9165,15.9165,88800.0
2013-11-08 14:50:00,21.68,21.68,21.66,21.66,60000.0,15.9165,15.9165,15.9018,15.9018,60000.0
2013-11-08 14:55:00,21.67,21.68,21.66,21.66,63200.0,15.9092,15.9165,15.9018,15.9018,63200.0
2013-11-08 15:00:00,21.66,21.66,21.63,21.64,112400.0,15.9018,15.9018,15.8798,15.8871,112400.0
2013-11-08 15:05:00,21.64,21.66,21.63,21.64,60000.0,15.8871,15.9018,15.8798,15.8871,60000.0
2013-11-08 15:10:00,21.64,21.64,21.63,21.63,58400.0,15.8871,15.8871,15.8798,15.8798,58400.0
2013-11-08 15:15:00,21.63,21.64,21.62,21.63,103600.0,15.8798,15.8871,15.8725,15.8798,103600.0
2013-11-08 15:20:00,21.63,21.64,21.62,21.64,59600.0,15.8798,15.8871,15.8725,15.8871,59600.0
2013-11-08 15:25:00,21.64,21.65,21.63,21.63,170400.0,15.8871,15.8945,15.8798,15.8798,170400.0
2013-11-08 15:30:00,21.63,21.68,21.63,21.68,111200.0,15.8798,15.9165,15.8798,15.9165,111200.0
2013-11-08 15:35:00,21.68,21.72,21.67,21.72,149200.0,15.9165,15.9459,15.9092,15.9459,149200.0
2013-11-08 15:40:00,21.72,21.75,21.71,21.75,198000.0,15.9459,15.9679,15.9385,15.9679,198000.0
2013-11-08 15:45:00,21.75,21.78,21.75,21.77,260800.0,15.9679,15.9899,15.9679,15.9826,260800.0
2013-11-08 15:50:00,21.77,21.77,21.73,21.74,208000.0,15.9826,15.9826,15.9532,15.9605,208000.0
2013-11-08 15:55:00,21.74,21.78,21.74,21.78,220400.0,15.9605,15.9899,15.9605,15.9899,220400.0
2013-11-11 09:30:00,21.78,21.79,21.71,21.75,99200.0,15.9899,15.9973,15.9385,15.9679,99200.0
2013-11-11 09:35:00,21.75,21.82,21.75,21.79,40400.0,15.9679,16.0193,15.9679,15.9973,40400.0
2013-11-11 09:40:00,21.79,21.8,21.74,21.78,28800.0,15.9973,16.0046,15.9605,15.9899,28800.0
2013-11-11 09:45:00,21.78,21.8,21.71,21.73,55600.0,15.9899,16.0046,15.9385,15.9532,55600.0
2013-11-11 09:50:00,21.73,21.73,21.67,21.7,76000.0,15.9532,15.9532,15.9092,15.9312,76000.0
2013-11-11 09:55:00,21.68,21.69,21.64,21.66,77200.0,15.9165,15.9238,15.8871,15.9018,77200.0
2013-11-11 10:00:00,21.66,21.67,21.61,21.61,71200.0,15.9018,15.9092,15.8651,15.8651,71200.0
2013-11-11 10:05:00,21.6,21.66,21.6,21.63,38400.0,15.8578,15.9018,15.8578,15.8798,38400.0
2013-11-11 10:10:00,21.63,21.66,21.61,21.62,78000.0,15.8798,15.9018,15.8651,15.8725,78000.0
2013-11-11 10:15:00,21.62,21.65,21.61,21.65,17600.0,15.8725,15.8945,15.8651,15.8945,17600.0
2013-11-11 10:20:00,21.65,21.71,21.65,21.7,31200.0,15.8945,15.9385,15.8945,15.9312,31200.0
2013-11-11 10:25:00,21.71,21.72,21.68,21.68,15200.0,15.9385,15.9459,15.9165,15.9165,15200.0
2013-11-11 10:30:00,21.67,21.71,21.67,21.71,20800.0,15.9092,15.9385,15.9092,15.9385,20800.0
2013-11-11 10:35:00,21.72,21.76,21.71,21.74,67200.0,15.9459,15.9752,15.9385,15.9605,67200.0
2013-11-11 10:40:00,21.75,21.79,21.74,21.76,116000.0,15.9679,15.9973,15.9605,15.9752,116000.0
2013-11-11 10:45:00,21.76,21.78,21.76,21.76,125200.0,15.9752,15.9899,15.9752,15.9752,125200.0
2013-11-11 10:50:00,21.77,21.77,21.75,21.76,55200.0,15.9826,15.9826,15.9679,15.9752,55200.0
2013-11-11 10:55:00,21.76,21.77,21.73,21.75,46400.0,15.9752,15.9826,15.9532,15.9679,46400.0
2013-11-11 11:00:00,21.75,21.77,21.74,21.76,23600.0,15.9679,15.9826,15.9605,15.9752,23600.0
2013-11-11 11:05:00,21.76,21.79,21.76,21.78,28000.0,15.9752,15.9973,15.9752,15.9899,28000.0
2013-11-11 11:10:00,21.77,21.79,21.77,21.78,25200.0,15.9826,15.9973,15.9826,15.9899,25200.0
2013-11-11 11:15:00,21.79,21.79,21.74,21.75,29600.0,15.9973,15.9973,15.9605,15.9679,29600.0
2013-11-11 11:20:00,21.75,21.76,21.72,21.73,32000.0,15.9679,15.9752,15.9459,15.9532,32000.0
2013-11-11 11:25:00,21.74,21.74,21.72,21.72,17600.0,15.9605,15.9605,15.9459,15.9459,17600.0
2013-11-11 11:30:00,21.72,21.72,21.7,21.71,21600.0,15.9459,15.9459,15.9312,15.9385,21600.0
2013-11-11 11:35:00,21.7,21.74,21.7,21.72,41600.0,15.9312,15.9605,15.9312,15.9459,41600.0
2013-11-11 11:40:00,21.72,21.73,21.71,21.72,24400.0,15.9459,15.9532,15.9385,15.9459,24400.0
2013-11-11 11:45:00,21.72,21.72,21.69,21.69,55600.0,15.9459,15.9459,15.9238,15.9238,55600.0
2013-11-11 11:50:00,21.69,21.69,21.65,21.66,70400.0,15.9238,15.9238,15.8945,15.9018,70400.0
2013-11-11 11:55:00,21.66,21.67,21.66,21.67,28400.0,15.9018,15.9092,15.9018,15.9092,28400.0
2013-11-11 12:00:00,21.67,21.67,21.65,21.67,21600.0,15.9092,15.9092,15.8945,15.9092,21600.0
2013-11-11 12:05:00,21.66,21.67,21.64,21.64,38800.0,15.9018,15.9092,15.8871,15.8871,38800.0
2013-11-11 12:10:00,21.64,21.65,21.63,21.63,13200.0,15.8871,15.8945,15.8798,15.8798,13200.0
2013-11-11 12:15:00,21.64,21.64,21.61,21.63,28400.0,15.8871,15.8871,15.8651,15.8798,28400.0
2013-11-11 12:20:00,21.63,21.66,21.63,21.64,24800.0,15.8798,15.9018,15.8798,15.8871,24800.0
2013-11-11 12:25:00,21.64,21.66,21.63,21.65,51600.0,15.8871,15.9018,15.8798,15.8945,51600.0
2013-11-11 12:30:00,21.65,21.65,21.64,21.64,22400.0,15.8945,15.8945,15.8871,15.8871,22400.0
2013-11-11 12:35:00,21.64,21.64,21.62,21.64,11600.0,15.8871,15.8871,15.8725,15.8871,11600.0
2013-11-11 12:40:00,21.64,21.64,21.61,21.61,13600.0,15.8871,15.8871,15.8651,15.8651,13600.0
2013-11-11 12:45:00,21.61,21.63,21.6,21.62,24800.0,15.8651,15.8798,15.8578,15.8725,24800.0
2013-11-11 12:50:00,21.62,21.64,21.62,21.64,13200.0,15.8725,15.8871,15.8725,15.8871,13200.0
2013-11-11 12:55:00,21.64,21.64,21.63,21.64,16000.0,15.8871,15.8871,15.8798,15.8871,16000.0
2013-11-11 13:00:00,21.64,21.65,21.63,21.65,16800.0,15.8871,15.8945,15.8798,15.8945,16800.0
2013-11-11 13:05:00,21.65,21.67,21.65,21.67,18000.0,15.8945,15.9092,15.8945,15.9092,18000.0
2013-11-11 13:10:00,21.68,21.68,21.68,21.68,13200.0,15.9165,15.9165,15.9165,15.9165,13200.0
2013-11-11 13:15:00,21.68,21.68,21.67,21.68,24400.0,15.9165,15.9165,15.9092,15.9165,24400.0
2013-11-11 13:20:00,21.67,21.68,21.67,21.68,12400.0,15.9092,15.9165,15.9092,15.9165,12400.0
2013-11-11 13:25:00,21.67,21.68,21.67,21.67,4400.0,15.9092,15.9165,15.9092,15.9092,4400.0
2013-11-11 13:30:00,21.68,21.68,21.66,21.66,14400.0,15.9165,15.9165,15.9018,15.9018,14400.0
2013-11-11 13:35:00,21.67,21.68,21.66,21.66,16000.0,15.9092,15.9165,15.9018,15.9018,16000.0
2013-11-11 13:40:00,21.66,21.67,21.65,21.67,10400.0,15.9018,15.9092,15.8945,15.9092,10400.0
2013-11-11 13:45:00,21.67,21.68,21.67,21.68,50400.0,15.9092,15.9165,15.9092,15.9165,50400.0
2013-11-11 13:50:00,21.67,21.68,21.67,21.67,14800.0,15.9092,15.9165,15.9092,15.9092,14800.0
2013-11-11 13:55:00,21.67,21.69,21.67,21.69,16800.0,15.9092,15.9238,15.9092,15.9238,16800.0
2013-11-11 14:00:00,21.69,21.71,21.68,21.7,23600.0,15.9238,15.9385,15.9165,15.9312,23600.0
2013-11-11 14:05:00,21.7,21.7,21.68,21.68,56000.0,15.9312,15.9312,15.9165,15.9165,56000.0
2013-11-11 14:10:00,21.68,21.68,21.67,21.67,16400.0,15.9165,15.9165,15.9092,15.9092,16400.0
2013-11-11 14:15:00,21.67,21.67,21.64,21.64,43200.0,15.9092,15.9092,15.8871,15.8871,43200.0
2013-11-11 14:20:00,21.64,21.64,21.63,21.63,50400.0,15.8871,15.8871,15.8798,15.8798,50400.0
2013-11-11 14:25:00,21.64,21.64,21.62,21.62,46400.0,15.8871,15.8871,15.8725,15.8725,46400.0
2013-11-11 14:30:00,21.62,21.63,21.61,21.62,24400.0,15.8725,15.8798,15.8651,15.8725,24400.0
2013-11-11 14:35:00,21.62,21.63,21.62,21.62,11200.0,15.8725,15.8798,15.8725,15.8725,11200.0
2013-11-11 14:40:00,21.62,21.64,21.62,21.64,18400.0,15.8725,15.8871,15.8725,15.8871,18400.0
2013-11-11 14:45:00,21.64,21.65,21.63,21.65,68800.0,15.8871,15.8945,15.8798,15.8945,68800.0
2013-11-11 14:50:00,21.65,21.67,21.65,21.67,54400.0,15.8945,15.9092,15.8945,15.9092,54400.0
2013-11-11 14:55:00,21.67,21.69,21.67,21.69,69200.0,15.9092,15.9238,15.9092,15.9238,69200.0
2013-11-11 15:00:00,21.68,21.68,21.67,21.67,37200.0,15.9165,15.9165,15.9092,15.9092,37200.0
2013-11-11 15:05:00,21.67,21.68,21.65,21.66,48000.0,15.9092,15.9165,15.8945,15.9018,48000.0
2013-11-11 15:10:00,21.66,21.67,21.65,21.66,34000.0,15.9018,15.9092,15.8945,15.9018,34000.0
2013-11-11 15:15:00,21.66,21.67,21.66,21.66,34800.0,15.9018,15.9092,15.9018,15.9018,34800.0
2013-11-11 15:20:00,21.66,21.68,21.66,21.68,21200.0,15.9018,15.9165,15.9018,15.9165,21200.0
2013-11-11 15:25:00,21.68,21.68,21.67,21.67,28000.0,15.9165,15.9165,15.9092,15.9092,28000.0
2013-11-11 15:30:00,21.67,21.68,21.66,21.67,55600.0,15.9092,15.9165,15.9018,15.9092,55600.0
2013-11-11 15:35:00,21.66,21.67,21.66,21.66,50800.0,15.9018,15.9092,15.9018,15.9018,50800.0
2013-11-11 15:40:00,21.66,21.67,21.66,21.66,88000.0,15.9018,15.9092,15.9018,15.9018,88000.0
2013-11-11 15:45:00,21.66,21.67,21.66,21.66,172400.0,15.9018,15.9092,15.9018,15.9018,172400.0
2013-11-11 15:50:00,21.66,21.66,21.64,21.65,161200.0,15.9018,15.9018,15.8871,15.8945,161200.0
2013-11-11 15:55:00,21.65,21.65,21.63,21.64,544400.0,15.8945,15.8945,15.8798,15.8871,544400.0
2013-11-12 09:30:00,21.53,21.63,21.38,21.42,168800.0,15.8064,15.8798,15.6963,15.7256,168800.0
2013-11-12 09:35:00,21.42,21.56,21.4,21.54,61200.0,15.7256,15.8284,15.7109,15.8137,61200.0
2013-11-12 09:40:00,21.52,21.57,21.5,21.52,71600.0,15.799,15.8357,15.7844,15.799,71600.0
2013-11-12 09:45:00,21.51,21.52,21.46,21.48,73600.0,15.7917,15.799,15.755,15.7697,73600.0
2013-11-12 09:50:00,21.46,21.5,21.43,21.49,83600.0,15.755,15.7844,15.733,15.777,83600.0
2013-11-12 09:55:00,21.5,21.55,21.49,21.52,57200.0,15.7844,15.8211,15.777,15.799,57200.0
2013-11-12 10:00:00,21.5,21.5,21.42,21.43,204000.0,15.7844,15.7844,15.7256,15.733,204000.0
2013-11-12 10:05:00,21.45,21.5,21.43,21.5,86800.0,15.7476,15.7844,15.733,15.7844,86800.0
2013-11-12 10:10:00,21.5,21.51,21.48,21.5,68400.0,15.7844,15.7917,15.7697,15.7844,68400.0
2013-11-12 10:15:00,21.49,21.53,21.49,21.52,102400.0,15.777,15.8064,15.777,15.799,102400.0
2013-11-12 10:20:00,21.52,21.52,21.49,21.5,127200.0,15.799,15.799,15.777,15.7844,127200.0
2013-11-12 10:25:00,21.5,21.52,21.49,21.5,93600.0,15.7844,15.799,15.777,15.7844,93600.0
2013-11-12 10:30:00,21.5,21.51,21.49,21.49,42400.0,15.7844,15.7917,15.777,15.777,42400.0
2013-11-12 10:35:00,21.49,21.51,21.49,21.5,141600.0,15.777,15.7917,15.777,15.7844,141600.0
2013-11-12 10:40:00,21.5,21.52,21.5,21.51,56800.0,15.7844,15.799,15.7844,15.7917,56800.0
2013-11-12 10:45:00,21.51,21.52,21.49,21.5,71200.0,15.7917,15.799,15.777,15.7844,71200.0
2013-11-12 10:50:00,21.5,21.51,21.49,21.49,44400.0,15.7844,15.7917,15.777,15.777,44400.0
2013-11-12 10:55:00,21.49,21.51,21.49,21.5,63600.0,15.777,15.7917,15.777,15.7844,63600.0
2013-11-12 11:00:00,21.5,21.52,21.49,21.52,70400.0,15.7844,15.799,15.777,15.799,70400.0
2013-11-12 11:05:00,21.52,21.53,21.51,21.52,47200.0,15.799,15.8064,15.7917,15.799,47200.0
2013-11-12 11:10:00,21.52,21.53,21.51,21.51,38800.0,15.799,15.8064,15.7917,15.7917,38800.0
2013-11-12 11:15:00,21.51,21.52,21.5,21.51,48400.0,15.7917,15.799,15.7844,15.7917,48400.0
2013-11-12 11:20:00,21.52,21.52,21.48,21.49,58800.0,15.799,15.799,15.7697,15.777,58800.0
2013-11-12 11:25:00,21.48,21.5,21.46,21.49,47200.0,15.7697,15.7844,15.755,15.777,47200.0
2013-11-12 11:30:00,21.5,21.5,21.48,21.49,76800.0,15.7844,15.7844,15.7697,15.777,76800.0
2013-11-12 11:35:00,21.49,21.5,21.48,21.48,85600.0,15.777,15.7844,15.7697,15.7697,85600.0
2013-11-12 11:40:00,21.48,21.49,21.46,21.48,72400.0,15.7697,15.777,15.755,15.7697,72400.0
2013-11-12 11:45:00,21.48,21.49,21.46,21.49,86400.0,15.7697,15.777,15.755,15.777,86400.0
2013-11-12 11:50:00,21.48,21.48,21.46,21.47,62000.0,15.7697,15.7697,15.755,15.7623,62000.0
2013-11-12 11:55:00,21.47,21.48,21.45,21.46,100400.0,15.7623,15.7697,15.7476,15.755,100400.0
2013-11-12 12:00:00,21.46,21.46,21.42,21.43,45600.0,15.755,15.755,15.7256,15.733,45600.0
2013-11-12 12:05:00,21.43,21.43,21.4,21.42,41200.0,15.733,15.733,15.7109,15.7256,41200.0
2013-11-12 12:10:00,21.42,21.42,21.38,21.39,48000.0,15.7256,15.7256,15.6963,15.7036,48000.0
2013-11-12 12:15:00,21.39,21.39,21.35,21.36,91600.0,15.7036,15.7036,15.6742,15.6816,91600.0
2013-11-12 12:20:00,21.35,21.39,21.35,21.36,79200.0,15.6742,15.7036,15.6742,15.6816,79200.0
2013-11-12 12:25:00,21.37,21.37,21.36,21.36,76400.0,15.6889,15.6889,15.6816,15.6816,76400.0
2013-11-12 12:30:00,21.36,21.37,21.35,21.37,73600.0,15.6816,15.6889,15.6742,15.6889,73600.0
2013-11-12 12:35:00,21.36,21.39,21.36,21.39,45600.0,15.6816,15.7036,15.6816,15.7036,45600.0
2013-11-12 12:40:00,21.39,21.4,21.38,21.39,30000.0,15.7036,15.7109,15.6963,15.7036,30000.0
2013-11-12 12:45:00,21.39,21.41,21.39,21.39,25600.0,15.7036,15.7183,15.7036,15.7036,25600.0
2013-11-12 12:50:00,21.39,21.4,21.37,21.37,74000.0,15.7036,15.7109,15.6889,15.6889,74000.0
2013-11-12 12:55:00,21.37,21.39,21.37,21.39,60400.0,15.6889,15.7036,15.6889,15.7036,60400.0
2013-11-12 13:00:00,21.38,21.4,21.38,21.39,74400.0,15.6963,15.7109,15.6963,15.7036,74400.0
2013-11-12 13:05:00,21.39,21.39,21.38,21.38,62400.0,15.7036,15.7036,15.6963,15.6963,62400.0
2013-11-12 13:10:00,21.38,21.41,21.38,21.4,37200.0,15.6963,15.7183,15.6963,15.7109,37200.0
2013-11-12 13:15:00,21.4,21.4,21.39,21.39,27600.0,15.7109,15.7109,15.7036,15.7036,27600.0
2013-11-12 13:20:00,21.39,21.4,21.38,21.38,42400.0,15.7036,15.7109,15.6963,15.6963,42400.0
2013-11-12 13:25:00,21.38,21.39,21.36,21.37,38400.0,15.6963,15.7036,15.6816,15.6889,38400.0
2013-11-12 13:30:00,21.37,21.38,21.35,21.35,48000.0,15.6889,15.6963,15.6742,15.6742,48000.0
2013-11-12 13:35:00,21.35,21.35,21.31,21.34,80000.0,15.6742,15.6742,15.6449,15.6669,80000.0
2013-11-12 13:40:00,21.33,21.34,21.33,21.34,57600.0,15.6595,15.6669,15.6595,15.6669,57600.0
2013-11-12 13:45:00,21.35,21.36,21.33,21.36,69600.0,15.6742,15.6816,15.6595,15.6816,69600.0
2013-11-12 13:50:00,21.36,21.36,21.34,21.35,74800.0,15.6816,15.6816,15.6669,15.6742,74800.0
2013-11-12 13:55:00,21.35,21.37,21.35,21.36,46000.0,15.6742,15.6889,15.6742,15.6816,46000.0
2013-11-12 14:00:00,21.36,21.37,21.35,21.35,55200.0,15.6816,15.6889,15.6742,15.6742,55200.0
2013-11-12 14:05:00,21.35,21.36,21.34,21.36,62800.0,15.6742,15.6816,15.6669,15.6816,62800.0
2013-11-12 14:10:00,21.36,21.38,21.36,21.37,50000.0,15.6816,15.6963,15.6816,15.6889,50000.0
2013-11-12 14:15:00,21.37,21.37,21.35,21.36,90000.0,15.6889,15.6889,15.6742,15.6816,90000.0
2013-11-12 14:20:00,21.36,21.39,21.36,21.39,36000.0,15.6816,15.7036,15.6816,15.7036,36000.0
2013-11-12 14:25:00,21.38,21.39,21.36,21.36,52800.0,15.6963,15.7036,15.6816,15.6816,52800.0
2013-11-12 14:30:00,21.36,21.39,21.36,21.37,45200.0,15.6816,15.7036,15.6816,15.6889,45200.0
2013-11-12 14:35:00,21.37,21.39,21.37,21.39,78000.0,15.6889,15.7036,15.6889,15.7036,78000.0
2013-11-12 14:40:00,21.39,21.41,21.39,21.41,46000.0,15.7036,15.7183,15.7036,15.7183,46000.0
2013-11-12 14:45:00,21.41,21.41,21.4,21.41,50400.0,15.7183,15.7183,15.7109,15.7183,50400.0
2013-11-12 14:50:00,21.41,21.41,21.4,21.4,34000.0,15.7183,15.7183,15.7109,15.7109,34000.0
2013-11-12 14:55:00,21.4,21.45,21.4,21.43,64800.0,15.7109,15.7476,15.7109,15.733,64800.0
2013-11-12 15:00:00,21.43,21.45,21.42,21.42,58400.0,15.733,15.7476,15.7256,15.7256,58400.0
2013-11-12 15:05:00,21.42,21.44,21.42,21.43,57600.0,15.7256,15.7403,15.7256,15.733,57600.0
2013-11-12 15:10:00,21.43,21.45,21.42,21.42,68800.0,15.733,15.7476,15.7256,15.7256,68800.0
2013-11-12 15:15:00,21.42,21.43,21.42,21.43,106400.0,15.7256,15.733,15.7256,15.733,106400.0
2013-11-12 15:20:00,21.43,21.44,21.43,21.43,58400.0,15.733,15.7403,15.733,15.733,58400.0
2013-11-12 15:25:00,21.43,21.43,21.4,21.4,105200.0,15.733,15.733,15.7109,15.7109,105200.0
2013-11-12 15:30:00,21.4,21.41,21.4,21.41,85600.0,15.7109,15.7183,15.7109,15.7183,85600.0
2013-11-12 15:35:00,21.41,21.41,21.4,21.41,88000.0,15.7183,15.7183,15.7109,15.7183,88000.0
2013-11-12 15:40:00,21.41,21.42,21.41,21.41,83200.0,15.7183,15.7256,15.7183,15.7183,83200.0
2013-11-12 15:45:00,21.41,21.41,21.38,21.38,186000.0,15.7183,15.7183,15.6963,15.6963,186000.0
2013-11-12 15:50:00,21.38,21.38,21.36,21.37,254400.0,15.6963,15.6963,15.6816,15.6889,254400.0
2013-11-12 15:55:00,21.37,21.41,21.37,21.41,512000.0,15.6889,15.7183,15.6889,15.7183,512000.0
2013-11-13 09:30:00,21.17,21.37,21.17,21.28,211200.0,15.5421,15.6889,15.5421,15.6228,211200.0
2013-11-13 09:35:00,21.27,21.27,21.19,21.21,84000.0,15.6155,15.6155,15.5568,15.5714,84000.0
2013-11-13 09:40:00,21.19,21.28,21.15,21.28,120800.0,15.5568,15.6228,15.5274,15.6228,120800.0
2013-11-13 09:45:00,21.28,21.3,21.24,21.24,76400.0,15.6228,15.6375,15.5935,15.5935,76400.0
2013-11-13 09:50:00,21.24,21.29,21.24,21.26,58000.0,15.5935,15.6302,15.5935,15.6082,58000.0
2013-11-13 09:55:00,21.28,21.29,21.23,21.28,95200.0,15.6228,15.6302,15.5861,15.6228,95200.0
2013-11-13 10:00:00,21.28,21.34,21.28,21.32,77600.0,15.6228,15.6669,15.6228,15.6522,77600.0
2013-11-13 10:05:00,21.33,21.34,21.29,21.32,56400.0,15.6595,15.6669,15.6302,15.6522,56400.0
2013-11-13 10:10:00,21.32,21.35,21.32,21.34,73200.0,15.6522,15.6742,15.6522,15.6669,73200.0
2013-11-13 10:15:00,21.34,21.38,21.33,21.38,63600.0,15.6669,15.6963,15.6595,15.6963,63600.0
2013-11-13 10:20:00,21.38,21.39,21.34,21.35,125600.0,15.6963,15.7036,15.6669,15.6742,125600.0
2013-11-13 10:25:00,21.34,21.35,21.32,21.33,69600.0,15.6669,15.6742,15.6522,15.6595,69600.0
2013-11-13 10:30:00,21.33,21.33,21.29,21.31,54800.0,15.6595,15.6595,15.6302,15.6449,54800.0
2013-11-13 10:35:00,21.3,21.32,21.29,21.31,102000.0,15.6375,15.6522,15.6302,15.6449,102000.0
2013-11-13 10:40:00,21.3,21.32,21.28,21.31,68800.0,15.6375,15.6522,15.6228,15.6449,68800.0
2013-11-13 10:45:00,21.3,21.32,21.29,21.3,63200.0,15.6375,15.6522,15.6302,15.6375,63200.0
2013-11-13 10:50:00,21.3,21.34,21.3,21.33,78400.0,15.6375,15.6669,15.6375,15.6595,78400.0
2013-11-13 10:55:00,21.33,21.34,21.31,21.33,99200.0,15.6595,15.6669,15.6449,15.6595,99200.0
2013-11-13 11:00:00,21.33,21.33,21.31,21.32,31200.0,15.6595,15.6595,15.6449,15.6522,31200.0
2013-11-13 11:05:00,21.33,21.36,21.33,21.35,40000.0,15.6595,15.6816,15.6595,15.6742,40000.0
2013-11-13 11:10:00,21.36,21.36,21.34,21.35,22400.0,15.6816,15.6816,15.6669,15.6742,22400.0
2013-11-13 11:15:00,21.35,21.36,21.34,21.36,61200.0,15.6742,15.6816,15.6669,15.6816,61200.0
2013-11-13 11:20:00,21.36,21.38,21.35,21.35,43600.0,15.6816,15.6963,15.6742,15.6742,43600.0
2013-11-13 11:25:00,21.36,21.36,21.33,21.33,36000.0,15.6816,15.6816,15.6595,15.6595,36000.0
2013-11-13 11:30:00,21.32,21.33,21.3,21.31,67200.0,15.6522,15.6595,15.6375,15.6449,67200.0
2013-11-13 11:35:00,21.31,21.32,21.3,21.3,35200.0,15.6449,15.6522,15.6375,15.6375,35200.0
2013-11-13 11:40:00,21.3,21.32,21.29,21.29,38800.0,15.6375,15.6522,15.6302,15.6302,38800.0
2013-11-13 11:45:00,21.29,21.3,21.29,21.3,30000.0,15.6302,15.6375,15.6302,15.6375,30000.0
2013-11-13 11:50:00,21.3,21.32,21.3,21.32,30800.0,15.6375,15.6522,15.6375,15.6522,30800.0
2013-11-13 11:55:00,21.32,21.33,21.3,21.33,53200.0,15.6522,15.6595,15.6375,15.6595,53200.0
2013-11-13 12:00:00,21.33,21.33,21.29,21.31,63600.0,15.6595,15.6595,15.6302,15.6449,63600.0
2013-11-13 12:05:00,21.32,21.32,21.3,21.31,28400.0,15.6522,15.6522,15.6375,15.6449,28400.0
2013-11-13 12:10:00,21.32,21.33,21.32,21.32,18000.0,15.6522,15.6595,15.6522,15.6522,18000.0
2013-11-13 12:15:00,21.32,21.32,21.31,21.32,32400.0,15.6522,15.6522,15.6449,15.6522,32400.0
2013-11-13 12:20:00,21.32,21.35,21.32,21.34,42000.0,15.6522,15.6742,15.6522,15.6669,42000.0
2013-11-13 12:25:00,21.34,21.36,21.34,21.35,37200.0,15.6669,15.6816,15.6669,15.6742,37200.0
2013-11-13 12:30:00,21.35,21.36,21.34,21.35,43600.0,15.6742,15.6816,15.6669,15.6742,43600.0
2013-11-13 12:35:00,21.35,21.35,21.33,21.35,33200.0,15.6742,15.6742,15.6595,15.6742,33200.0
2013-11-13 12:40:00,21.34,21.37,21.34,21.37,88000.0,15.6669,15.6889,15.6669,15.6889,88000.0
2013-11-13 12:45:00,21.37,21.4,21.36,21.4,24000.0,15.6889,15.7109,15.6816,15.7109,24000.0
2013-11-13 12:50:00,21.4,21.42,21.4,21.42,31200.0,15.7109,15.7256,15.7109,15.7256,31200.0
2013-11-13 12:55:00,21.42,21.43,21.4,21.42,80400.0,15.7256,15.733,15.7109,15.7256,80400.0
2013-11-13 13:00:00,21.42,21.43,21.41,21.41,34400.0,15.7256,15.733,15.7183,15.7183,34400.0
2013-11-13 13:05:00,21.41,21.43,21.41,21.42,38000.0,15.7183,15.733,15.7183,15.7256,38000.0
2013-11-13 13:10:00,21.41,21.42,21.41,21.41,32000.0,15.7183,15.7256,15.7183,15.7183,32000.0
2013-11-13 13:15:00,21.4,21.41,21.39,21.41,22800.0,15.7109,15.7183,15.7036,15.7183,22800.0
2013-11-13 13:20:00,21.41,21.43,21.41,21.43,34800.0,15.7183,15.733,15.7183,15.733,34800.0
2013-11-13 13:25:00,21.43,21.47,21.42,21.47,36800.0,15.733,15.7623,15.7256,15.7623,36800.0
2013-11-13 13:30:00,21.47,21.47,21.45,21.47,96400.0,15.7623,15.7623,15.7476,15.7623,96400.0
2013-11-13 13:35:00,21.46,21.47,21.42,21.43,70400.0,15.755,15.7623,15.7256,15.733,70400.0
2013-11-13 13:40:00,21.42,21.43,21.42,21.43,40400.0,15.7256,15.733,15.7256,15.733,40400.0
2013-11-13 13:45:00,21.43,21.47,21.43,21.47,43600.0,15.733,15.7623,15.733,15.7623,43600.0
2013-11-13 13:50:00,21.47,21.47,21.44,21.45,34000.0,15.7623,15.7623,15.7403,15.7476,34000.0
2013-11-13 13:55:00,21.45,21.47,21.45,21.46,32400.0,15.7476,15.7623,15.7476,15.755,32400.0
2013-11-13 14:00:00,21.46,21.48,21.46,21.48,37200.0,15.755,15.7697,15.755,15.7697,37200.0
2013-11-13 14:05:00,21.48,21.48,21.46,21.46,31200.0,15.7697,15.7697,15.755,15.755,31200.0
2013-11-13 14:10:00,21.46,21.48,21.45,21.48,58400.0,15.755,15.7697,15.7476,15.7697,58400.0
2013-11-13 14:15:00,21.49,21.51,21.48,21.5,67600.0,15.777,15.7917,15.7697,15.7844,67600.0
2013-11-13 14:20:00,21.51,21.53,21.5,21.52,39600.0,15.7917,15.8064,15.7844,15.799,39600.0
2013-11-13 14:25:00,21.52,21.52,21.49,21.49,47600.0,15.799,15.799,15.777,15.777,47600.0
2013-11-13 14:30:00,21.49,21.49,21.47,21.47,35200.0,15.777,15.777,15.7623,15.7623,35200.0
2013-11-13 14:35:00,21.48,21.48,21.46,21.46,17200.0,15.7697,15.7697,15.755,15.755,17200.0
2013-11-13 14:40:00,21.45,21.45,21.43,21.43,26800.0,15.7476,15.7476,15.733,15.733,26800.0
2013-11-13 14:45:00,21.43,21.45,21.43,21.45,34800.0,15.733,15.7476,15.733,15.7476,34800.0
2013-11-13 14:50:00,21.44,21.45,21.43,21.43,116400.0,15.7403,15.7476,15.733,15.733,116400.0
2013-11-13 14:55:00,21.43,21.44,21.43,21.43,54000.0,15.733,15.7403,15.733,15.733,54000.0
2013-11-13 15:00:00,21.43,21.43,21.43,21.43,44000.0,15.733,15.733,15.733,15.733,44000.0
2013-11-13 15:05:00,21.42,21.43,21.42,21.42,55200.0,15.7256,15.733,15.7256,15.7256,55200.0
2013-11-13 15:10:00,21.42,21.44,21.42,21.44,26000.0,15.7256,15.7403,15.7256,15.7403,26000.0
2013-11-13 15:15:00,21.44,21.44,21.43,21.43,54000.0,15.7403,15.7403,15.733,15.733,54000.0
2013-11-13 15:20:00,21.44,21.46,21.43,21.46,63200.0,15.7403,15.755,15.733,15.755,63200.0
2013-11-13 15:25:00,21.45,21.45,21.43,21.43,36400.0,15.7476,15.7476,15.733,15.733,36400.0
2013-11-13 15:30:00,21.43,21.44,21.43,21.43,56800.0,15.733,15.7403,15.733,15.733,56800.0
2013-11-13 15:35:00,21.44,21.47,21.44,21.47,37200.0,15.7403,15.7623,15.7403,15.7623,37200.0
2013-11-13 15:40:00,21.47,21.49,21.47,21.48,52800.0,15.7623,15.777,15.7623,15.7697,52800.0
2013-11-13 15:45:00,21.48,21.52,21.48,21.52,118400.0,15.7697,15.799,15.7697,15.799,118400.0
2013-11-13 15:50:00,21.52,21.52,21.5,21.51,185200.0,15.799,15.799,15.7844,15.7917,185200.0
2013-11-13 15:55:00,21.51,21.53,21.51,21.53,272800.0,15.7917,15.8064,15.7917,15.8064,272800.0
2013-11-14 09:30:00,21.63,21.67,21.6,21.63,146800.0,15.8798,15.9092,15.8578,15.8798,146800.0
2013-11-14 09:35:00,21.66,21.66,21.58,21.59,40800.0,15.9018,15.9018,15.8431,15.8504,40800.0
2013-11-14 09:40:00,21.59,21.65,21.57,21.59,46800.0,15.8504,15.8945,15.8357,15.8504,46800.0
2013-11-14 09:45:00,21.61,21.64,21.6,21.61,35200.0,15.8651,15.8871,15.8578,15.8651,35200.0
2013-11-14 09:50:00,21.61,21.65,21.57,21.64,44800.0,15.8651,15.8945,15.8357,15.8871,44800.0
2013-11-14 09:55:00,21.63,21.68,21.63,21.67,43600.0,15.8798,15.9165,15.8798,15.9092,43600.0
2013-11-14 10:00:00,21.67,21.72,21.64,21.72,65200.0,15.9092,15.9459,15.8871,15.9459,65200.0
2013-11-14 10:05:00,21.73,21.73,21.67,21.67,20800.0,15.9532,15.9532,15.9092,15.9092,20800.0
2013-11-14 10:10:00,21.68,21.7,21.68,21.69,19200.0,15.9165,15.9312,15.9165,15.9238,19200.0
2013-11-14 10:15:00,21.7,21.73,21.67,21.72,60800.0,15.9312,15.9532,15.9092,15.9459,60800.0
2013-11-14 10:20:00,21.73,21.77,21.72,21.76,146000.0,15.9532,15.9826,15.9459,15.9752,146000.0
2013-11-14 10:25:00,21.77,21.77,21.71,21.71,45600.0,15.9826,15.9826,15.9385,15.9385,45600.0
2013-11-14 10:30:00,21.71,21.75,21.68,21.75,54800.0,15.9385,15.9679,15.9165,15.9679,54800.0
2013-11-14 10:35:00,21.75,21.8,21.74,21.8,49600.0,15.9679,16.0046,15.9605,16.0046,49600.0
2013-11-14 10:40:00,21.79,21.79,21.76,21.76,19600.0,15.9973,15.9973,15.9752,15.9752,19600.0
2013-11-14 10:45:00,21.75,21.8,21.75,21.79,70000.0,15.9679,16.0046,15.9679,15.9973,70000.0
2013-11-14 10:50:00,21.79,21.84,21.79,21.82,64400.0,15.9973,16.034,15.9973,16.0193,64400.0
2013-11-14 10:55:00,21.82,21.82,21.79,21.81,124400.0,16.0193,16.0193,15.9973,16.0119,124400.0
2013-11-14 11:00:00,21.81,21.82,21.8,21.82,221200.0,16.0119,16.0193,16.0046,16.0193,221200.0
2013-11-14 11:05:00,21.81,21.87,21.81,21.85,137600.0,16.0119,16.056,16.0119,16.0413,137600.0
2013-11-14 11:10:00,21.85,21.86,21.83,21.84,56000.0,16.0413,16.0486,16.0266,16.034,56000.0
2013-11-14 11:15:00,21.84,21.9,21.84,21.9,65600.0,16.034,16.078,16.034,16.078,65600.0
2013-11-14 11:20:00,21.9,21.93,21.89,21.91,48000.0,16.078,16.1,16.0707,16.0854,48000.0
2013-11-14 11:25:00,21.9,21.9,21.85,21.85,90000.0,16.078,16.078,16.0413,16.0413,90000.0
2013-11-14 11:30:00,21.85,21.86,21.83,21.83,98000.0,16.0413,16.0486,16.0266,16.0266,98000.0
2013-11-14 11:35:00,21.83,21.84,21.81,21.83,78000.0,16.0266,16.034,16.0119,16.0266,78000.0
2013-11-14 11:40:00,21.84,21.86,21.83,21.86,25200.0,16.034,16.0486,16.0266,16.0486,25200.0
2013-11-14 11:45:00,21.86,21.86,21.83,21.83,22000.0,16.0486,16.0486,16.0266,16.0266,22000.0
2013-11-14 11:50:00,21.82,21.83,21.81,21.83,34000.0,16.0193,16.0266,16.0119,16.0266,34000.0
2013-11-14 11:55:00,21.83,21.84,21.81,21.81,11600.0,16.0266,16.034,16.0119,16.0119,11600.0
2013-11-14 12:00:00,21.81,21.83,21.81,21.82,20400.0,16.0119,16.0266,16.0119,16.0193,20400.0
2013-11-14 12:05:00,21.83,21.85,21.82,21.85,40000.0,16.0266,16.0413,16.0193,16.0413,40000.0
2013-11-14 12:10:00,21.85,21.86,21.85,21.85,21600.0,16.0413,16.0486,16.0413,16.0413,21600.0
2013-11-14 12:15:00,21.85,21.86,21.83,21.83,30800.0,16.0413,16.0486,16.0266,16.0266,30800.0
2013-11-14 12:20:00,21.82,21.83,21.82,21.82,68800.0,16.0193,16.0266,16.0193,16.0193,68800.0
2013-11-14 12:25:00,21.83,21.83,21.81,21.81,169600.0,16.0266,16.0266,16.0119,16.0119,169600.0
2013-11-14 12:30:00,21.81,21.83,21.81,21.83,34400.0,16.0119,16.0266,16.0119,16.0266,34400.0
2013-11-14 12:35:00,21.83,21.83,21.82,21.83,23600.0,16.0266,16.0266,16.0193,16.0266,23600.0
2013-11-14 12:40:00,21.82,21.83,21.81,21.83,39600.0,16.0193,16.0266,16.0119,16.0266,39600.0
2013-11-14 12:45:00,21.83,21.83,21.82,21.83,20800.0,16.0266,16.0266,16.0193,16.0266,20800.0
2013-11-14 12:50:00,21.83,21.84,21.83,21.83,12400.0,16.0266,16.034,16.0266,16.0266,12400.0
2013-11-14 12:55:00,21.83,21.83,21.82,21.82,24400.0,16.0266,16.0266,16.0193,16.0193,24400.0
2013-11-14 13:00:00,21.82,21.84,21.82,21.83,42400.0,16.0193,16.034,16.0193,16.0266,42400.0
2013-11-14 13:05:00,21.84,21.84,21.83,21.83,24800.0,16.034,16.034,16.0266,16.0266,24800.0
2013-11-14 13:10:00,21.83,21.83,21.82,21.82,26800.0,16.0266,16.0266,16.0193,16.0193,26800.0
2013-11-14 13:15:00,21.82,21.85,21.82,21.85,31200.0,16.0193,16.0413,16.0193,16.0413,31200.0
2013-11-14 13:20:00,21.85,21.85,21.81,21.82,29200.0,16.0413,16.0413,16.0119,16.0193,29200.0
2013-11-14 13:25:00,21.82,21.83,21.82,21.82,34400.0,16.0193,16.0266,16.0193,16.0193,34400.0
2013-11-14 13:30:00,21.82,21.83,21.82,21.82,21600.0,16.0193,16.0266,16.0193,16.0193,21600.0
2013-11-14 13:35:00,21.82,21.83,21.82,21.82,53600.0,16.0193,16.0266,16.0193,16.0193,53600.0
2013-11-14 13:40:00,21.82,21.85,21.82,21.84,66800.0,16.0193,16.0413,16.0193,16.034,66800.0
2013-11-14 13:45:00,21.85,21.86,21.83,21.83,39600.0,16.0413,16.0486,16.0266,16.0266,39600.0
2013-11-14 13:50:00,21.83,21.83,21.81,21.82,78000.0,16.0266,16.0266,16.0119,16.0193,78000.0
2013-11-14 13:55:00,21.82,21.83,21.82,21.83,105600.0,16.0193,16.0266,16.0193,16.0266,105600.0
2013-11-14 14:00:00,21.83,21.84,21.82,21.84,48000.0,16.0266,16.034,16.0193,16.034,48000.0
2013-11-14 14:05:00,21.84,21.84,21.83,21.84,18400.0,16.034,16.034,16.0266,16.034,18400.0
2013-11-14 14:10:00,21.84,21.85,21.83,21.84,60800.0,16.034,16.0413,16.0266,16.034,60800.0
2013-11-14 14:15:00,21.84,21.86,21.84,21.86,31600.0,16.034,16.0486,16.034,16.0486,31600.0
2013-11-14 14:20:00,21.85,21.86,21.85,21.85,33600.0,16.0413,16.0486,16.0413,16.0413,33600.0
2013-11-14 14:25:00,21.85,21.86,21.83,21.84,36800.0,16.0413,16.0486,16.0266,16.034,36800.0
2013-11-14 14:30:00,21.84,21.85,21.84,21.85,44000.0,16.034,16.0413,16.034,16.0413,44000.0
2013-11-14 14:35:00,21.85,21.86,21.84,21.86,28000.0,16.0413,16.0486,16.034,16.0486,28000.0
2013-11-14 14:40:00,21.86,21.86,21.85,21.85,40800.0,16.0486,16.0486,16.0413,16.0413,40800.0
2013-11-14 14:45:00,21.85,21.87,21.85,21.86,64800.0,16.0413,16.056,16.0413,16.0486,64800.0
2013-11-14 14:50:00,21.86,21.86,21.85,21.86,132000.0,16.0486,16.0486,16.0413,16.0486,132000.0
2013-11-14 14:55:00,21.86,21.88,21.85,21.88,80400.0,16.0486,16.0633,16.0413,16.0633,80400.0
2013-11-14 15:00:00,21.87,21.91,21.87,21.9,141200.0,16.056,16.0854,16.056,16.078,141200.0
2013-11-14 15:05:00,21.9,21.92,21.9,21.91,118400.0,16.078,16.0927,16.078,16.0854,118400.0
2013-11-14 15:10:00,21.92,21.93,21.9,21.92,176800.0,16.0927,16.1,16.078,16.0927,176800.0
2013-11-14 15:15:00,21.92,21.94,21.9,21.9,165200.0,16.0927,16.1074,16.078,16.078,165200.0
2013-11-14 15:20:00,21.9,21.9,21.86,21.88,126400.0,16.078,16.078,16.0486,16.0633,126400.0
2013-11-14 15:25:00,21.88,21.91,21.88,21.9,74400.0,16.0633,16.0854,16.0633,16.078,74400.0
2013-11-14 15:30:00,21.9,21.9,21.89,21.89,74000.0,16.078,16.078,16.0707,16.0707,74000.0
2013-11-14 15:35:00,21.9,21.9,21.86,21.88,117200.0,16.078,16.078,16.0486,16.0633,117200.0
2013-11-14 15:40:00,21.88,21.9,21.88,21.89,89200.0,16.0633,16.078,16.0633,16.0707,89200.0
2013-11-14 15:45:00,21.89,21.89,21.87,21.87,139200.0,16.0707,16.0707,16.056,16.056,139200.0
2013-11-14 15:50:00,21.87,21.88,21.86,21.86,206000.0,16.056,16.0633,16.0486,16.0486,206000.0
2013-11-14 15:55:00,21.86,21.88,21.86,21.88,344000.0,16.0486,16.0633,16.0486,16.0633,344000.0
2013-11-15 09:30:00,21.99,22.12,21.97,22.0,740000.0,16.1441,16.2395,16.1294,16.1514,740000.0
2013-11-15 09:35:00,22.0,22.06,22.0,22.04,83200.0,16.1514,16.1955,16.1514,16.1808,83200.0
2013-11-15 09:40:00,22.04,22.06,21.96,21.99,60400.0,16.1808,16.1955,16.1221,16.1441,60400.0
2013-11-15 09:45:00,21.97,22.03,21.95,21.99,44800.0,16.1294,16.1735,16.1147,16.1441,44800.0
2013-11-15 09:50:00,21.99,22.0,21.93,21.97,62400.0,16.1441,16.1514,16.1,16.1294,62400.0
2013-11-15 09:55:00,21.98,22.01,21.92,21.93,162800.0,16.1367,16.1588,16.0927,16.1,162800.0
2013-11-15 10:00:00,21.93,21.93,21.85,21.86,38400.0,16.1,16.1,16.0413,16.0486,38400.0
2013-11-15 10:05:00,21.85,21.9,21.85,21.88,102000.0,16.0413,16.078,16.0413,16.0633,102000.0
2013-11-15 10:10:00,21.87,21.95,21.86,21.94,72000.0,16.056,16.1147,16.0486,16.1074,72000.0
2013-11-15 10:15:00,21.95,21.98,21.93,21.93,62400.0,16.1147,16.1367,16.1,16.1,62400.0
2013-11-15 10:20:00,21.93,21.95,21.93,21.94,115200.0,16.1,16.1147,16.1,16.1074,115200.0
2013-11-15 10:25:00,21.94,21.94,21.93,21.93,36000.0,16.1074,16.1074,16.1,16.1,36000.0
2013-11-15 10:30:00,21.93,21.93,21.9,21.9,118400.0,16.1,16.1,16.078,16.078,118400.0
2013-11-15 10:35:00,21.91,21.92,21.91,21.92,92800.0,16.0854,16.0927,16.0854,16.0927,92800.0
2013-11-15 10:40:00,21.92,21.93,21.91,21.92,96000.0,16.0927,16.1,16.0854,16.0927,96000.0
2013-11-15 10:45:00,21.92,21.93,21.91,21.93,74400.0,16.0927,16.1,16.0854,16.1,74400.0
2013-11-15 10:50:00,21.93,21.94,21.91,21.91,127200.0,16.1,16.1074,16.0854,16.0854,127200.0
2013-11-15 10:55:00,21.92,21.92,21.9,21.91,59200.0,16.0927,16.0927,16.078,16.0854,59200.0
2013-11-15 11:00:00,21.9,21.92,21.9,21.91,34800.0,16.078,16.0927,16.078,16.0854,34800.0
2013-11-15 11:05:00,21.91,21.91,21.9,21.9,43200.0,16.0854,16.0854,16.078,16.078,43200.0
2013-11-15 11:10:00,21.91,21.92,21.9,21.91,54000.0,16.0854,16.0927,16.078,16.0854,54000.0
2013-11-15 11:15:00,21.91,21.95,21.91,21.93,234400.0,16.0854,16.1147,16.0854,16.1,234400.0
2013-11-15 11:20:00,21.93,21.95,21.93,21.93,42000.0,16.1,16.1147,16.1,16.1,42000.0
2013-11-15 11:25:00,21.93,21.96,21.93,21.95,39600.0,16.1,16.1221,16.1,16.1147,39600.0
2013-11-15 11:30:00,21.96,21.98,21.95,21.98,56800.0,16.1221,16.1367,16.1147,16.1367,56800.0
2013-11-15 11:35:00,21.98,22.0,21.96,21.96,38000.0,16.1367,16.1514,16.1221,16.1221,38000.0
2013-11-15 11:40:00,21.96,21.97,21.96,21.97,65600.0,16.1221,16.1294,16.1221,16.1294,65600.0
2013-11-15 11:45:00,21.97,21.98,21.96,21.96,52400.0,16.1294,16.1367,16.1221,16.1221,52400.0
2013-11-15 11:50:00,21.96,21.96,21.93,21.94,48000.0,16.1221,16.1221,16.1,16.1074,48000.0
2013-11-15 11:55:00,21.94,21.95,21.93,21.95,88800.0,16.1074,16.1147,16.1,16.1147,88800.0
2013-11-15 12:00:00,21.94,21.96,21.94,21.96,53200.0,16.1074,16.1221,16.1074,16.1221,53200.0
2013-11-15 12:05:00,21.96,21.98,21.96,21.97,74000.0,16.1221,16.1367,16.1221,16.1294,74000.0
2013-11-15 12:10:00,21.97,21.97,21.94,21.94,28800.0,16.1294,16.1294,16.1074,16.1074,28800.0
2013-11-15 12:15:00,21.95,21.96,21.94,21.94,42400.0,16.1147,16.1221,16.1074,16.1074,42400.0
2013-11-15 12:20:00,21.94,21.94,21.91,21.91,40000.0,16.1074,16.1074,16.0854,16.0854,40000.0
2013-11-15 12:25:00,21.92,21.93,21.91,21.93,32000.0,16.0927,16.1,16.0854,16.1,32000.0
2013-11-15 12:30:00,21.93,21.94,21.93,21.94,85200.0,16.1,16.1074,16.1,16.1074,85200.0
2013-11-15 12:35:00,21.94,21.95,21.93,21.94,55200.0,16.1074,16.1147,16.1,16.1074,55200.0
2013-11-15 12:40:00,21.93,21.95,21.93,21.94,74000.0,16.1,16.1147,16.1,16.1074,74000.0
2013-11-15 12:45:00,21.94,21.95,21.94,21.95,47200.0,16.1074,16.1147,16.1074,16.1147,47200.0
2013-11-15 12:50:00,21.94,21.96,21.94,21.95,72000.0,16.1074,16.1221,16.1074,16.1147,72000.0
2013-11-15 12:55:00,21.95,21.96,21.94,21.96,84000.0,16.1147,16.1221,16.1074,16.1221,84000.0
2013-11-15 13:00:00,21.96,21.96,21.95,21.96,156400.0,16.1221,16.1221,16.1147,16.1221,156400.0
2013-11-15 13:05:00,21.95,21.97,21.95,21.97,37200.0,16.1147,16.1294,16.1147,16.1294,37200.0
2013-11-15 13:10:00,21.97,21.99,21.97,21.98,27600.0,16.1294,16.1441,16.1294,16.1367,27600.0
2013-11-15 13:15:00,21.98,21.98,21.98,21.98,10800.0,16.1367,16.1367,16.1367,16.1367,10800.0
2013-11-15 13:20:00,21.97,21.99,21.97,21.98,39200.0,16.1294,16.1441,16.1294,16.1367,39200.0
2013-11-15 13:25:00,21.98,22.01,21.98,22.01,46400.0,16.1367,16.1588,16.1367,16.1588,46400.0
2013-11-15 13:30:00,22.01,22.02,22.0,22.01,38000.0,16.1588,16.1661,16.1514,16.1588,38000.0
2013-11-15 13:35:00,22.0,22.03,22.0,22.03,37600.0,16.1514,16.1735,16.1514,16.1735,37600.0
2013-11-15 13:40:00,22.03,22.04,22.03,22.04,35200.0,16.1735,16.1808,16.1735,16.1808,35200.0
2013-11-15 13:45:00,22.04,22.06,22.04,22.04,40800.0,16.1808,16.1955,16.1808,16.1808,40800.0
2013-11-15 13:50:00,22.04,22.04,22.03,22.03,25600.0,16.1808,16.1808,16.1735,16.1735,25600.0
2013-11-15 13:55:00,22.03,22.03,22.02,22.03,38000.0,16.1735,16.1735,16.1661,16.1735,38000.0
2013-11-15 14:00:00,22.03,22.05,22.03,22.04,26400.0,16.1735,16.1881,16.1735,16.1808,26400.0
2013-11-15 14:05:00,22.04,22.04,22.03,22.03,39600.0,16.1808,16.1808,16.1735,16.1735,39600.0
2013-11-15 14:10:00,22.04,22.04,22.04,22.04,41600.0,16.1808,16.1808,16.1808,16.1808,41600.0
2013-11-15 14:15:00,22.04,22.07,22.04,22.06,92000.0,16.1808,16.2028,16.1808,16.1955,92000.0
2013-11-15 14:20:00,22.06,22.07,22.06,22.07,62400.0,16.1955,16.2028,16.1955,16.2028,62400.0
2013-11-15 14:25:00,22.07,22.1,22.06,22.09,175600.0,16.2028,16.2248,16.1955,16.2175,175600.0
2013-11-15 14:30:00,22.09,22.09,22.07,22.07,34000.0,16.2175,16.2175,16.2028,16.2028,34000.0
2013-11-15 14:35:00,22.07,22.08,22.07,22.07,42400.0,16.2028,16.2102,16.2028,16.2028,42400.0
2013-11-15 14:40:00,22.07,22.07,22.07,22.07,34400.0,16.2028,16.2028,16.2028,16.2028,34400.0
2013-11-15 14:45:00,22.07,22.08,22.06,22.07,60400.0,16.2028,16.2102,16.1955,16.2028,60400.0
2013-11-15 14:50:00,22.07,22.07,22.05,22.07,56000.0,16.2028,16.2028,16.1881,16.2028,56000.0
2013-11-15 14:55:00,22.07,22.09,22.07,22.09,80400.0,16.2028,16.2175,16.2028,16.2175,80400.0
2013-11-15 15:00:00,22.09,22.09,22.07,22.08,172800.0,16.2175,16.2175,16.2028,16.2102,172800.0
2013-11-15 15:05:00,22.08,22.1,22.08,22.09,86800.0,16.2102,16.2248,16.2102,16.2175,86800.0
2013-11-15 15:10:00,22.09,22.1,22.09,22.09,26400.0,16.2175,16.2248,16.2175,16.2175,26400.0
2013-11-15 15:15:00,22.09,22.1,22.08,22.09,34800.0,16.2175,16.2248,16.2102,16.2175,34800.0
2013-11-15 15:20:00,22.09,22.09,22.08,22.09,29600.0,16.2175,16.2175,16.2102,16.2175,29600.0
2013-11-15 15:25:00,22.09,22.09,22.08,22.08,40400.0,16.2175,16.2175,16.2102,16.2102,40400.0
2013-11-15 15:30:00,22.09,22.1,22.08,22.08,49200.0,16.2175,16.2248,16.2102,16.2102,49200.0
2013-11-15 15:35:00,22.09,22.09,22.08,22.08,160400.0,16.2175,16.2175,16.2102,16.2102,160400.0
2013-11-15 15:40:00,22.08,22.11,22.08,22.11,106800.0,16.2102,16.2322,16.2102,16.2322,106800.0
2013-11-15 15:45:00,22.1,22.12,22.09,22.11,540000.0,16.2248,16.2395,16.2175,16.2322,540000.0
2013-11-15 15:50:00,22.11,22.12,22.11,22.11,246800.0,16.2322,16.2395,16.2322,16.2322,246800.0
2013-11-15 15:55:00,22.11,22.18,22.11,22.14,766800.0,16.2322,16.2836,16.2322,16.2542,766800.0
2013-11-18 09:30:00,22.24,22.24,22.15,22.2,112000.0,16.3276,16.3276,16.2616,16.2983,112000.0
2013-11-18 09:35:00,22.19,22.25,22.17,22.19,52000.0,16.2909,16.335,16.2762,16.2909,52000.0
2013-11-18 09:40:00,22.18,22.21,22.15,22.17,44000.0,16.2836,16.3056,16.2616,16.2762,44000.0
2013-11-18 09:45:00,22.18,22.22,22.16,22.21,109600.0,16.2836,16.3129,16.2689,16.3056,109600.0
2013-11-18 09:50:00,22.21,22.23,22.19,22.19,38400.0,16.3056,16.3203,16.2909,16.2909,38400.0
2013-11-18 09:55:00,22.19,22.2,22.15,22.2,70400.0,16.2909,16.2983,16.2616,16.2983,70400.0
2013-11-18 10:00:00,22.18,22.2,22.17,22.19,63600.0,16.2836,16.2983,16.2762,16.2909,63600.0
2013-11-18 10:05:00,22.19,22.19,22.14,22.16,67200.0,16.2909,16.2909,16.2542,16.2689,67200.0
2013-11-18 10:10:00,22.16,22.18,22.14,22.16,51200.0,16.2689,16.2836,16.2542,16.2689,51200.0
2013-11-18 10:15:00,22.16,22.2,22.16,22.19,59200.0,16.2689,16.2983,16.2689,16.2909,59200.0
2013-11-18 10:20:00,22.2,22.23,22.19,22.21,38000.0,16.2983,16.3203,16.2909,16.3056,38000.0
2013-11-18 10:25:00,22.21,22.22,22.19,22.19,101200.0,16.3056,16.3129,16.2909,16.2909,101200.0
2013-11-18 10:30:00,22.19,22.23,22.19,22.2,138400.0,16.2909,16.3203,16.2909,16.2983,138400.0
2013-11-18 10:35:00,22.21,22.22,22.18,22.21,175600.0,16.3056,16.3129,16.2836,16.3056,175600.0
2013-11-18 10:40:00,22.21,22.22,22.18,22.2,93600.0,16.3056,16.3129,16.2836,16.2983,93600.0
2013-11-18 10:45:00,22.19,22.2,22.19,22.2,34400.0,16.2909,16.2983,16.2909,16.2983,34400.0
2013-11-18 10:50:00,22.2,22.2,22.18,22.18,120800.0,16.2983,16.2983,16.2836,16.2836,120800.0
2013-11-18 10:55:00,22.18,22.18,22.15,22.15,65200.0,16.2836,16.2836,16.2616,16.2616,65200.0
2013-11-18 11:00:00,22.15,22.16,22.15,22.15,185600.0,16.2616,16.2689,16.2616,16.2616,185600.0
2013-11-18 11:05:00,22.15,22.16,22.15,22.15,58400.0,16.2616,16.2689,16.2616,16.2616,58400.0
2013-11-18 11:10:00,22.15,22.17,22.15,22.17,83600.0,16.2616,16.2762,16.2616,16.2762,83600.0
2013-11-18 11:15:00,22.17,22.17,22.16,22.17,180400.0,16.2762,16.2762,16.2689,16.2762,180400.0
2013-11-18 11:20:00,22.17,22.22,22.17,22.22,36800.0,16.2762,16.3129,16.2762,16.3129,36800.0
2013-11-18 11:25:00,22.21,22.22,22.2,22.21,29600.0,16.3056,16.3129,16.2983,16.3056,29600.0
2013-11-18 11:30:00,22.2,22.2,22.2,22.2,37600.0,16.2983,16.2983,16.2983,16.2983,37600.0
2013-11-18 11:35:00,22.2,22.2,22.18,22.19,67600.0,16.2983,16.2983,16.2836,16.2909,67600.0
2013-11-18 11:40:00,22.19,22.21,22.18,22.21,30800.0,16.2909,16.3056,16.2836,16.3056,30800.0
2013-11-18 11:45:00,22.21,22.22,22.21,22.21,107200.0,16.3056,16.3129,16.3056,16.3056,107200.0
2013-11-18 11:50:00,22.21,22.24,22.21,22.24,90000.0,16.3056,16.3276,16.3056,16.3276,90000.0
2013-11-18 11:55:00,22.24,22.24,22.23,22.23,35200.0,16.3276,16.3276,16.3203,16.3203,35200.0
2013-11-18 12:00:00,22.23,22.23,22.22,22.23,242000.0,16.3203,16.3203,16.3129,16.3203,242000.0
2013-11-18 12:05:00,22.23,22.24,22.23,22.23,168800.0,16.3203,16.3276,16.3203,16.3203,168800.0
2013-11-18 12:10:00,22.23,22.24,22.23,22.24,57600.0,16.3203,16.3276,16.3203,16.3276,57600.0
2013-11-18 12:15:00,22.24,22.25,22.24,22.25,149600.0,16.3276,16.335,16.3276,16.335,149600.0
2013-11-18 12:20:00,22.25,22.25,22.25,22.25,59600.0,16.335,16.335,16.335,16.335,59600.0
2013-11-18 12:25:00,22.25,22.26,22.25,22.26,56000.0,16.335,16.3423,16.335,16.3423,56000.0
2013-11-18 12:30:00,22.26,22.26,22.25,22.26,64400.0,16.3423,16.3423,16.335,16.3423,64400.0
2013-11-18 12:35:00,22.26,22.26,22.25,22.25,77600.0,16.3423,16.3423,16.335,16.335,77600.0
2013-11-18 12:40:00,22.25,22.25,22.25,22.25,42800.0,16.335,16.335,16.335,16.335,42800.0
2013-11-18 12:45:00,22.25,22.26,22.25,22.25,46800.0,16.335,16.3423,16.335,16.335,46800.0
2013-11-18 12:50:00,22.25,22.26,22.25,22.26,49200.0,16.335,16.3423,16.335,16.3423,49200.0
2013-11-18 12:55:00,22.25,22.26,22.25,22.26,57600.0,16.335,16.3423,16.335,16.3423,57600.0
2013-11-18 13:00:00,22.26,22.27,22.26,22.27,50000.0,16.3423,16.3497,16.3423,16.3497,50000.0
2013-11-18 13:05:00,22.27,22.28,22.27,22.27,37200.0,16.3497,16.357,16.3497,16.3497,37200.0
2013-11-18 13:10:00,22.27,22.27,22.26,22.26,73600.0,16.3497,16.3497,16.3423,16.3423,73600.0
2013-11-18 13:15:00,22.26,22.27,22.26,22.27,40400.0,16.3423,16.3497,16.3423,16.3497,40400.0
2013-11-18 13:20:00,22.27,22.28,22.27,22.28,32400.0,16.3497,16.357,16.3497,16.357,32400.0
2013-11-18 13:25:00,22.28,22.3,22.28,22.3,88800.0,16.357,16.3717,16.357,16.3717,88800.0
2013-11-18 13:30:00,22.3,22.3,22.29,22.29,58400.0,16.3717,16.3717,16.3643,16.3643,58400.0
2013-11-18 13:35:00,22.3,22.31,22.29,22.3,64800.0,16.3717,16.379,16.3643,16.3717,64800.0
2013-11-18 13:40:00,22.3,22.3,22.29,22.3,64800.0,16.3717,16.3717,16.3643,16.3717,64800.0
2013-11-18 13:45:00,22.3,22.32,22.3,22.3,59200.0,16.3717,16.3864,16.3717,16.3717,59200.0
2013-11-18 13:50:00,22.3,22.3,22.28,22.3,65600.0,16.3717,16.3717,16.357,16.3717,65600.0
2013-11-18 13:55:00,22.3,22.3,22.28,22.29,79600.0,16.3717,16.3717,16.357,16.3643,79600.0
2013-11-18 14:00:00,22.29,22.3,22.28,22.28,75600.0,16.3643,16.3717,16.357,16.357,75600.0
2013-11-18 14:05:00,22.28,22.29,22.27,22.28,166000.0,16.357,16.3643,16.3497,16.357,166000.0
2013-11-18 14:10:00,22.28,22.28,22.27,22.27,64800.0,16.357,16.357,16.3497,16.3497,64800.0
2013-11-18 14:15:00,22.26,22.27,22.26,22.26,72800.0,16.3423,16.3497,16.3423,16.3423,72800.0
2013-11-18 14:20:00,22.26,22.27,22.25,22.27,70400.0,16.3423,16.3497,16.335,16.3497,70400.0
2013-11-18 14:25:00,22.26,22.28,22.26,22.27,50400.0,16.3423,16.357,16.3423,16.3497,50400.0
2013-11-18 14:30:00,22.27,22.27,22.26,22.26,59200.0,16.3497,16.3497,16.3423,16.3423,59200.0
2013-11-18 14:35:00,22.25,22.26,22.25,22.25,69600.0,16.335,16.3423,16.335,16.335,69600.0
2013-11-18 14:40:00,22.25,22.25,22.24,22.24,38400.0,16.335,16.335,16.3276,16.3276,38400.0
2013-11-18 14:45:00,22.24,22.26,22.24,22.24,63600.0,16.3276,16.3423,16.3276,16.3276,63600.0
2013-11-18 14:50:00,22.24,22.25,22.24,22.24,46000.0,16.3276,16.335,16.3276,16.3276,46000.0
2013-11-18 14:55:00,22.24,22.25,22.23,22.25,68000.0,16.3276,16.335,16.3203,16.335,68000.0
2013-11-18 15:00:00,22.25,22.25,22.23,22.25,56400.0,16.335,16.335,16.3203,16.335,56400.0
2013-11-18 15:05:00,22.25,22.26,22.24,22.25,60800.0,16.335,16.3423,16.3276,16.335,60800.0
2013-11-18 15:10:00,22.25,22.26,22.24,22.25,94800.0,16.335,16.3423,16.3276,16.335,94800.0
2013-11-18 15:15:00,22.24,22.25,22.24,22.24,68000.0,16.3276,16.335,16.3276,16.3276,68000.0
2013-11-18 15:20:00,22.24,22.25,22.23,22.24,74800.0,16.3276,16.335,16.3203,16.3276,74800.0
2013-11-18 15:25:00,22.24,22.25,22.24,22.25,239600.0,16.3276,16.335,16.3276,16.335,239600.0
2013-11-18 15:30:00,22.25,22.25,22.24,22.25,166800.0,16.335,16.335,16.3276,16.335,166800.0
2013-11-18 15:35:00,22.25,22.25,22.24,22.24,120800.0,16.335,16.335,16.3276,16.3276,120800.0
2013-11-18 15:40:00,22.25,22.25,22.24,22.25,252400.0,16.335,16.335,16.3276,16.335,252400.0
2013-11-18 15:45:00,22.25,22.26,22.25,22.25,213200.0,16.335,16.3423,16.335,16.335,213200.0
2013-11-18 15:50:00,22.25,22.25,22.24,22.24,221600.0,16.335,16.335,16.3276,16.3276,221600.0
2013-11-18 15:55:00,22.24,22.26,22.24,22.26,507600.0,16.3276,16.3423,16.3276,16.3423,507600.0
2013-11-19 09:30:00,21.9,21.93,21.88,21.92,1145600.0,16.078,16.1,16.0633,16.0927,1145600.0
2013-11-19 09:35:00,21.92,21.95,21.9,21.9,778000.0,16.0927,16.1147,16.078,16.078,778000.0
2013-11-19 09:40:00,21.9,21.93,21.85,21.9,482000.0,16.078,16.1,16.0413,16.078,482000.0
2013-11-19 09:45:00,21.9,21.9,21.8,21.84,545200.0,16.078,16.078,16.0046,16.034,545200.0
2013-11-19 09:50:00,21.84,21.86,21.82,21.86,220800.0,16.034,16.0486,16.0193,16.0486,220800.0
2013-11-19 09:55:00,21.86,21.9,21.85,21.88,297200.0,16.0486,16.078,16.0413,16.0633,297200.0
2013-11-19 10:00:00,21.87,21.93,21.86,21.93,518000.0,16.056,16.1,16.0486,16.1,518000.0
2013-11-19 10:05:00,21.93,21.93,21.89,21.91,227600.0,16.1,16.1,16.0707,16.0854,227600.0
2013-11-19 10:10:00,21.92,21.95,21.91,21.95,262400.0,16.0927,16.1147,16.0854,16.1147,262400.0
2013-11-19 10:15:00,21.95,21.97,21.93,21.95,336800.0,16.1147,16.1294,16.1,16.1147,336800.0
2013-11-19 10:20:00,21.94,21.98,21.93,21.97,204400.0,16.1074,16.1367,16.1,16.1294,204400.0
2013-11-19 10:25:00,21.97,21.97,21.95,21.96,165200.0,16.1294,16.1294,16.1147,16.1221,165200.0
2013-11-19 10:30:00,21.96,21.96,21.93,21.94,108800.0,16.1221,16.1221,16.1,16.1074,108800.0
2013-11-19 10:35:00,21.94,21.95,21.92,21.95,140000.0,16.1074,16.1147,16.0927,16.1147,140000.0
2013-11-19 10:40:00,21.95,21.95,21.93,21.94,168800.0,16.1147,16.1147,16.1,16.1074,168800.0
2013-11-19 10:45:00,21.94,21.95,21.94,21.94,130800.0,16.1074,16.1147,16.1074,16.1074,130800.0
2013-11-19 10:50:00,21.94,21.95,21.93,21.94,188400.0,16.1074,16.1147,16.1,16.1074,188400.0
2013-11-19 10:55:00,21.94,21.97,21.93,21.97,459600.0,16.1074,16.1294,16.1,16.1294,459600.0
2013-11-19 11:00:00,21.97,21.97,21.89,21.9,743200.0,16.1294,16.1294,16.0707,16.078,743200.0
2013-11-19 11:05:00,21.9,21.93,21.9,21.92,105200.0,16.078,16.1,16.078,16.0927,105200.0
2013-11-19 11:10:00,21.92,21.92,21.91,21.92,227600.0,16.0927,16.0927,16.0854,16.0927,227600.0
2013-11-19 11:15:00,21.92,21.93,21.92,21.92,158400.0,16.0927,16.1,16.0927,16.0927,158400.0
2013-11-19 11:20:00,21.92,21.93,21.88,21.89,114800.0,16.0927,16.1,16.0633,16.0707,114800.0
2013-11-19 11:25:00,21.88,21.89,21.87,21.89,137200.0,16.0633,16.0707,16.056,16.0707,137200.0
2013-11-19 11:30:00,21.89,21.92,21.88,21.9,186400.0,16.0707,16.0927,16.0633,16.078,186400.0
2013-11-19 11:35:00,21.9,21.93,21.9,21.92,156800.0,16.078,16.1,16.078,16.0927,156800.0
2013-11-19 11:40:00,21.92,21.93,21.88,21.89,84800.0,16.0927,16.1,16.0633,16.0707,84800.0
2013-11-19 11:45:00,21.89,21.89,21.87,21.88,142400.0,16.0707,16.0707,16.056,16.0633,142400.0
2013-11-19 11:50:00,21.88,21.88,21.86,21.87,117200.0,16.0633,16.0633,16.0486,16.056,117200.0
2013-11-19 11:55:00,21.87,21.89,21.86,21.87,66000.0,16.056,16.0707,16.0486,16.056,66000.0
2013-11-19 12:00:00,21.88,21.89,21.87,21.89,90000.0,16.0633,16.0707,16.056,16.0707,90000.0
2013-11-19 12:05:00,21.89,21.89,21.87,21.88,98800.0,16.0707,16.0707,16.056,16.0633,98800.0
2013-11-19 12:10:00,21.87,21.87,21.81,21.83,229600.0,16.056,16.056,16.0119,16.0266,229600.0
2013-11-19 12:15:00,21.83,21.83,21.81,21.82,62000.0,16.0266,16.0266,16.0119,16.0193,62000.0
2013-11-19 12:20:00,21.81,21.84,21.81,21.84,189200.0,16.0119,16.034,16.0119,16.034,189200.0
2013-11-19 12:25:00,21.84,21.84,21.82,21.84,97600.0,16.034,16.034,16.0193,16.034,97600.0
2013-11-19 12:30:00,21.84,21.85,21.83,21.85,46000.0,16.034,16.0413,16.0266,16.0413,46000.0
2013-11-19 12:35:00,21.85,21.85,21.83,21.84,49600.0,16.0413,16.0413,16.0266,16.034,49600.0
2013-11-19 12:40:00,21.84,21.84,21.83,21.83,43600.0,16.034,16.034,16.0266,16.0266,43600.0
2013-11-19 12:45:00,21.84,21.85,21.83,21.84,100800.0,16.034,16.0413,16.0266,16.034,100800.0
2013-11-19 12:50:00,21.84,21.85,21.83,21.83,46400.0,16.034,16.0413,16.0266,16.0266,46400.0
2013-11-19 12:55:00,21.83,21.84,21.82,21.84,60000.0,16.0266,16.034,16.0193,16.034,60000.0
2013-11-19 13:00:00,21.84,21.85,21.84,21.85,84400.0,16.034,16.0413,16.034,16.0413,84400.0
2013-11-19 13:05:00,21.85,21.86,21.83,21.86,337600.0,16.0413,16.0486,16.0266,16.0486,337600.0
2013-11-19 13:10:00,21.86,21.87,21.86,21.86,69600.0,16.0486,16.056,16.0486,16.0486,69600.0
2013-11-19 13:15:00,21.86,21.87,21.85,21.85,47200.0,16.0486,16.056,16.0413,16.0413,47200.0
2013-11-19 13:20:00,21.86,21.86,21.84,21.84,70000.0,16.0486,16.0486,16.034,16.034,70000.0
2013-11-19 13:25:00,21.84,21.86,21.84,21.84,70400.0,16.034,16.0486,16.034,16.034,70400.0
2013-11-19 13:30:00,21.84,21.87,21.84,21.86,263600.0,16.034,16.056,16.034,16.0486,263600.0
2013-11-19 13:35:00,21.86,21.86,21.84,21.86,76400.0,16.0486,16.0486,16.034,16.0486,76400.0
2013-11-19 13:40:00,21.86,21.86,21.85,21.85,52000.0,16.0486,16.0486,16.0413,16.0413,52000.0
2013-11-19 13:45:00,21.85,21.85,21.82,21.83,140800.0,16.0413,16.0413,16.0193,16.0266,140800.0
2013-11-19 13:50:00,21.83,21.83,21.81,21.83,72400.0,16.0266,16.0266,16.0119,16.0266,72400.0
2013-11-19 13:55:00,21.83,21.85,21.82,21.82,56000.0,16.0266,16.0413,16.0193,16.0193,56000.0
2013-11-19 14:00:00,21.82,21.85,21.82,21.83,62000.0,16.0193,16.0413,16.0193,16.0266,62000.0
2013-11-19 14:05:00,21.83,21.83,21.8,21.8,118400.0,16.0266,16.0266,16.0046,16.0046,118400.0
2013-11-19 14:10:00,21.8,21.83,21.8,21.83,92400.0,16.0046,16.0266,16.0046,16.0266,92400.0
2013-11-19 14:15:00,21.82,21.84,21.82,21.83,60400.0,16.0193,16.034,16.0193,16.0266,60400.0
2013-11-19 14:20:00,21.83,21.83,21.82,21.82,43200.0,16.0266,16.0266,16.0193,16.0193,43200.0
2013-11-19 14:25:00,21.82,21.83,21.8,21.81,77200.0,16.0193,16.0266,16.0046,16.0119,77200.0
2013-11-19 14:30:00,21.81,21.82,21.8,21.81,98400.0,16.0119,16.0193,16.0046,16.0119,98400.0
2013-11-19 14:35:00,21.82,21.82,21.81,21.81,68400.0,16.0193,16.0193,16.0119,16.0119,68400.0
2013-11-19 14:40:00,21.82,21.82,21.8,21.8,84800.0,16.0193,16.0193,16.0046,16.0046,84800.0
2013-11-19 14:45:00,21.8,21.81,21.8,21.81,80000.0,16.0046,16.0119,16.0046,16.0119,80000.0
2013-11-19 14:50:00,21.81,21.81,21.8,21.81,75200.0,16.0119,16.0119,16.0046,16.0119,75200.0
2013-11-19 14:55:00,21.81,21.82,21.81,21.81,34800.0,16.0119,16.0193,16.0119,16.0119,34800.0
2013-11-19 15:00:00,21.81,21.83,21.81,21.82,74800.0,16.0119,16.0266,16.0119,16.0193,74800.0
2013-11-19 15:05:00,21.81,21.83,21.81,21.83,167600.0,16.0119,16.0266,16.0119,16.0266,167600.0
2013-11-19 15:10:00,21.83,21.83,21.82,21.83,153600.0,16.0266,16.0266,16.0193,16.0266,153600.0
2013-11-19 15:15:00,21.82,21.84,21.82,21.84,88800.0,16.0193,16.034,16.0193,16.034,88800.0
2013-11-19 15:20:00,21.84,21.86,21.83,21.86,134800.0,16.034,16.0486,16.0266,16.0486,134800.0
2013-11-19 15:25:00,21.85,21.88,21.84,21.88,322000.0,16.0413,16.0633,16.034,16.0633,322000.0
2013-11-19 15:30:00,21.87,21.88,21.83,21.84,139600.0,16.056,16.0633,16.0266,16.034,139600.0
2013-11-19 15:35:00,21.84,21.86,21.84,21.85,99600.0,16.034,16.0486,16.034,16.0413,99600.0
2013-11-19 15:40:00,21.85,21.86,21.83,21.83,218000.0,16.0413,16.0486,16.0266,16.0266,218000.0
2013-11-19 15:45:00,21.83,21.84,21.82,21.84,304400.0,16.0266,16.034,16.0193,16.034,304400.0
2013-11-19 15:50:00,21.84,21.85,21.82,21.83,378800.0,16.034,16.0413,16.0193,16.0266,378800.0
2013-11-19 15:55:00,21.82,21.83,21.82,21.83,635600.0,16.0193,16.0266,16.0193,16.0266,635600.0
2013-11-20 09:30:00,21.85,21.95,21.84,21.88,211200.0,16.0413,16.1147,16.034,16.0633,211200.0
2013-11-20 09:35:00,21.87,21.89,21.82,21.84,78800.0,16.056,16.0707,16.0193,16.034,78800.0
2013-11-20 09:40:00,21.85,21.91,21.85,21.91,48000.0,16.0413,16.0854,16.0413,16.0854,48000.0
2013-11-20 09:45:00,21.91,21.93,21.87,21.88,72000.0,16.0854,16.1,16.056,16.0633,72000.0
2013-11-20 09:50:00,21.88,21.92,21.88,21.9,43600.0,16.0633,16.0927,16.0633,16.078,43600.0
2013-11-20 09:55:00,21.92,21.95,21.9,21.95,84800.0,16.0927,16.1147,16.078,16.1147,84800.0
2013-11-20 10:00:00,21.94,21.94,21.9,21.9,45200.0,16.1074,16.1074,16.078,16.078,45200.0
2013-11-20 10:05:00,21.92,21.93,21.91,21.91,62000.0,16.0927,16.1,16.0854,16.0854,62000.0
2013-11-20 10:10:00,21.92,21.92,21.88,21.9,100400.0,16.0927,16.0927,16.0633,16.078,100400.0
2013-11-20 10:15:00,21.91,21.91,21.88,21.91,56000.0,16.0854,16.0854,16.0633,16.0854,56000.0
2013-11-20 10:20:00,21.91,21.95,21.89,21.92,141600.0,16.0854,16.1147,16.0707,16.0927,141600.0
2013-11-20 10:25:00,21.92,21.92,21.87,21.89,88800.0,16.0927,16.0927,16.056,16.0707,88800.0
2013-11-20 10:30:00,21.89,21.91,21.85,21.85,127600.0,16.0707,16.0854,16.0413,16.0413,127600.0
2013-11-20 10:35:00,21.86,21.86,21.8,21.82,77200.0,16.0486,16.0486,16.0046,16.0193,77200.0
2013-11-20 10:40:00,21.81,21.85,21.81,21.82,46400.0,16.0119,16.0413,16.0119,16.0193,46400.0
2013-11-20 10:45:00,21.82,21.86,21.82,21.86,38000.0,16.0193,16.0486,16.0193,16.0486,38000.0
2013-11-20 10:50:00,21.85,21.86,21.82,21.82,35200.0,16.0413,16.0486,16.0193,16.0193,35200.0
2013-11-20 10:55:00,21.83,21.84,21.81,21.83,41200.0,16.0266,16.034,16.0119,16.0266,41200.0
2013-11-20 11:00:00,21.82,21.82,21.76,21.78,63600.0,16.0193,16.0193,15.9752,15.9899,63600.0
2013-11-20 11:05:00,21.8,21.82,21.77,21.79,38400.0,16.0046,16.0193,15.9826,15.9973,38400.0
2013-11-20 11:10:00,21.78,21.8,21.77,21.78,37200.0,15.9899,16.0046,15.9826,15.9899,37200.0
2013-11-20 11:15:00,21.78,21.78,21.76,21.77,43600.0,15.9899,15.9899,15.9752,15.9826,43600.0
2013-11-20 11:20:00,21.77,21.78,21.75,21.75,64400.0,15.9826,15.9899,15.9679,15.9679,64400.0
2013-11-20 11:25:00,21.76,21.79,21.76,21.78,23200.0,15.9752,15.9973,15.9752,15.9899,23200.0
2013-11-20 11:30:00,21.78,21.78,21.75,21.76,28800.0,15.9899,15.9899,15.9679,15.9752,28800.0
2013-11-20 11:35:00,21.77,21.78,21.75,21.76,28000.0,15.9826,15.9899,15.9679,15.9752,28000.0
2013-11-20 11:40:00,21.76,21.76,21.73,21.74,47200.0,15.9752,15.9752,15.9532,15.9605,47200.0
2013-11-20 11:45:00,21.74,21.74,21.7,21.72,39200.0,15.9605,15.9605,15.9312,15.9459,39200.0
2013-11-20 11:50:00,21.72,21.74,21.72,21.73,30800.0,15.9459,15.9605,15.9459,15.9532,30800.0
2013-11-20 11:55:00,21.72,21.73,21.71,21.73,22000.0,15.9459,15.9532,15.9385,15.9532,22000.0
2013-11-20 12:00:00,21.72,21.72,21.68,21.68,46000.0,15.9459,15.9459,15.9165,15.9165,46000.0
2013-11-20 12:05:00,21.68,21.69,21.67,21.67,28400.0,15.9165,15.9238,15.9092,15.9092,28400.0
2013-11-20 12:10:00,21.68,21.68,21.65,21.67,70000.0,15.9165,15.9165,15.8945,15.9092,70000.0
2013-11-20 12:15:00,21.67,21.68,21.65,21.66,124400.0,15.9092,15.9165,15.8945,15.9018,124400.0
2013-11-20 12:20:00,21.66,21.68,21.66,21.67,35600.0,15.9018,15.9165,15.9018,15.9092,35600.0
2013-11-20 12:25:00,21.67,21.68,21.67,21.67,39200.0,15.9092,15.9165,15.9092,15.9092,39200.0
2013-11-20 12:30:00,21.67,21.68,21.67,21.67,20000.0,15.9092,15.9165,15.9092,15.9092,20000.0
2013-11-20 12:35:00,21.67,21.68,21.67,21.68,92400.0,15.9092,15.9165,15.9092,15.9165,92400.0
2013-11-20 12:40:00,21.68,21.72,21.68,21.72,215200.0,15.9165,15.9459,15.9165,15.9459,215200.0
2013-11-20 12:45:00,21.72,21.73,21.69,21.72,126000.0,15.9459,15.9532,15.9238,15.9459,126000.0
2013-11-20 12:50:00,21.72,21.72,21.7,21.72,78400.0,15.9459,15.9459,15.9312,15.9459,78400.0
2013-11-20 12:55:00,21.71,21.72,21.7,21.7,189600.0,15.9385,15.9459,15.9312,15.9312,189600.0
2013-11-20 13:00:00,21.7,21.7,21.69,21.7,41200.0,15.9312,15.9312,15.9238,15.9312,41200.0
2013-11-20 13:05:00,21.7,21.7,21.69,21.7,23200.0,15.9312,15.9312,15.9238,15.9312,23200.0
2013-11-20 13:10:00,21.7,21.72,21.7,21.71,19600.0,15.9312,15.9459,15.9312,15.9385,19600.0
2013-11-20 13:15:00,21.72,21.72,21.71,21.71,12000.0,15.9459,15.9459,15.9385,15.9385,12000.0
2013-11-20 13:20:00,21.71,21.71,21.68,21.69,35600.0,15.9385,15.9385,15.9165,15.9238,35600.0
2013-11-20 13:25:00,21.69,21.7,21.68,21.7,16000.0,15.9238,15.9312,15.9165,15.9312,16000.0
2013-11-20 13:30:00,21.7,21.72,21.7,21.72,28000.0,15.9312,15.9459,15.9312,15.9459,28000.0
2013-11-20 13:35:00,21.72,21.72,21.7,21.7,27200.0,15.9459,15.9459,15.9312,15.9312,27200.0
2013-11-20 13:40:00,21.7,21.72,21.7,21.71,32000.0,15.9312,15.9459,15.9312,15.9385,32000.0
2013-11-20 13:45:00,21.71,21.72,21.71,21.72,43600.0,15.9385,15.9459,15.9385,15.9459,43600.0
2013-11-20 13:50:00,21.72,21.74,21.72,21.74,34400.0,15.9459,15.9605,15.9459,15.9605,34400.0
2013-11-20 13:55:00,21.74,21.74,21.72,21.73,46800.0,15.9605,15.9605,15.9459,15.9532,46800.0
2013-11-20 14:00:00,21.73,21.73,21.68,21.72,334800.0,15.9532,15.9532,15.9165,15.9459,334800.0
2013-11-20 14:05:00,21.72,21.73,21.68,21.7,81200.0,15.9459,15.9532,15.9165,15.9312,81200.0
2013-11-20 14:10:00,21.69,21.7,21.63,21.64,171200.0,15.9238,15.9312,15.8798,15.8871,171200.0
2013-11-20 14:15:00,21.64,21.67,21.62,21.67,150000.0,15.8871,15.9092,15.8725,15.9092,150000.0
2013-11-20 14:20:00,21.67,21.67,21.64,21.66,54000.0,15.9092,15.9092,15.8871,15.9018,54000.0
2013-11-20 14:25:00,21.66,21.67,21.64,21.64,70400.0,15.9018,15.9092,15.8871,15.8871,70400.0
2013-11-20 14:30:00,21.64,21.68,21.64,21.65,92000.0,15.8871,15.9165,15.8871,15.8945,92000.0
2013-11-20 14:35:00,21.65,21.67,21.64,21.64,54400.0,15.8945,15.9092,15.8871,15.8871,54400.0
2013-11-20 14:40:00,21.63,21.67,21.62,21.65,106000.0,15.8798,15.9092,15.8725,15.8945,106000.0
2013-11-20 14:45:00,21.65,21.66,21.61,21.64,64400.0,15.8945,15.9018,15.8651,15.8871,64400.0
2013-11-20 14:50:00,21.63,21.64,21.61,21.62,149600.0,15.8798,15.8871,15.8651,15.8725,149600.0
2013-11-20 14:55:00,21.62,21.63,21.61,21.62,26400.0,15.8725,15.8798,15.8651,15.8725,26400.0
2013-11-20 15:00:00,21.62,21.63,21.59,21.59,132800.0,15.8725,15.8798,15.8504,15.8504,132800.0
2013-11-20 15:05:00,21.59,21.61,21.58,21.58,57600.0,15.8504,15.8651,15.8431,15.8431,57600.0
2013-11-20 15:10:00,21.59,21.6,21.58,21.59,124800.0,15.8504,15.8578,15.8431,15.8504,124800.0
2013-11-20 15:15:00,21.59,21.61,21.59,21.59,94400.0,15.8504,15.8651,15.8504,15.8504,94400.0
2013-11-20 15:20:00,21.59,21.62,21.59,21.6,46000.0,15.8504,15.8725,15.8504,15.8578,46000.0
2013-11-20 15:25:00,21.61,21.61,21.59,21.59,86400.0,15.8651,15.8651,15.8504,15.8504,86400.0
2013-11-20 15:30:00,21.59,21.6,21.57,21.58,147600.0,15.8504,15.8578,15.8357,15.8431,147600.0
2013-11-20 15:35:00,21.58,21.61,21.58,21.61,89200.0,15.8431,15.8651,15.8431,15.8651,89200.0
2013-11-20 15:40:00,21.61,21.62,21.59,21.59,106000.0,15.8651,15.8725,15.8504,15.8504,106000.0
2013-11-20 15:45:00,21.6,21.61,21.58,21.59,185600.0,15.8578,15.8651,15.8431,15.8504,185600.0
2013-11-20 15:50:00,21.59,21.6,21.56,21.56,240800.0,15.8504,15.8578,15.8284,15.8284,240800.0
2013-11-20 15:55:00,21.56,21.59,21.55,21.56,368000.0,15.8284,15.8504,15.8211,15.8284,368000.0
2013-11-21 09:30:00,21.62,21.62,21.52,21.53,154000.0,15.8725,15.8725,15.799,15.8064,154000.0
2013-11-21 09:35:00,21.53,21.59,21.53,21.56,58800.0,15.8064,15.8504,15.8064,15.8284,58800.0
2013-11-21 09:40:00,21.57,21.6,21.57,21.6,40400.0,15.8357,15.8578,15.8357,15.8578,40400.0
2013-11-21 09:45:00,21.6,21.62,21.57,21.59,51200.0,15.8578,15.8725,15.8357,15.8504,51200.0
2013-11-21 09:50:00,21.59,21.59,21.55,21.57,47200.0,15.8504,15.8504,15.8211,15.8357,47200.0
2013-11-21 09:55:00,21.57,21.62,21.57,21.61,39600.0,15.8357,15.8725,15.8357,15.8651,39600.0
2013-11-21 10:00:00,21.62,21.62,21.57,21.59,100000.0,15.8725,15.8725,15.8357,15.8504,100000.0
2013-11-21 10:05:00,21.6,21.61,21.59,21.6,74800.0,15.8578,15.8651,15.8504,15.8578,74800.0
2013-11-21 10:10:00,21.6,21.62,21.59,21.62,123600.0,15.8578,15.8725,15.8504,15.8725,123600.0
2013-11-21 10:15:00,21.62,21.62,21.59,21.59,84000.0,15.8725,15.8725,15.8504,15.8504,84000.0
2013-11-21 10:20:00,21.59,21.6,21.56,21.57,143600.0,15.8504,15.8578,15.8284,15.8357,143600.0
2013-11-21 10:25:00,21.57,21.6,21.56,21.59,81600.0,15.8357,15.8578,15.8284,15.8504,81600.0
2013-11-21 10:30:00,21.6,21.63,21.6,21.61,47200.0,15.8578,15.8798,15.8578,15.8651,47200.0
2013-11-21 10:35:00,21.61,21.63,21.61,21.61,26800.0,15.8651,15.8798,15.8651,15.8651,26800.0
2013-11-21 10:40:00,21.61,21.62,21.6,21.61,65600.0,15.8651,15.8725,15.8578,15.8651,65600.0
2013-11-21 10:45:00,21.62,21.63,21.61,21.62,97600.0,15.8725,15.8798,15.8651,15.8725,97600.0
2013-11-21 10:50:00,21.62,21.62,21.6,21.6,41200.0,15.8725,15.8725,15.8578,15.8578,41200.0
2013-11-21 10:55:00,21.6,21.62,21.59,21.62,68000.0,15.8578,15.8725,15.8504,15.8725,68000.0
2013-11-21 11:00:00,21.63,21.63,21.61,21.63,44000.0,15.8798,15.8798,15.8651,15.8798,44000.0
2013-11-21 11:05:00,21.63,21.65,21.61,21.64,119600.0,15.8798,15.8945,15.8651,15.8871,119600.0
2013-11-21 11:10:00,21.64,21.66,21.63,21.65,52400.0,15.8871,15.9018,15.8798,15.8945,52400.0
2013-11-21 11:15:00,21.65,21.66,21.64,21.65,33200.0,15.8945,15.9018,15.8871,15.8945,33200.0
2013-11-21 11:20:00,21.66,21.67,21.65,21.66,74000.0,15.9018,15.9092,15.8945,15.9018,74000.0
2013-11-21 11:25:00,21.66,21.68,21.66,21.68,48400.0,15.9018,15.9165,15.9018,15.9165,48400.0
2013-11-21 11:30:00,21.68,21.68,21.66,21.66,58800.0,15.9165,15.9165,15.9018,15.9018,58800.0
2013-11-21 11:35:00,21.67,21.67,21.65,21.67,102000.0,15.9092,15.9092,15.8945,15.9092,102000.0
2013-11-21 11:40:00,21.67,21.69,21.67,21.68,79600.0,15.9092,15.9238,15.9092,15.9165,79600.0
2013-11-21 11:45:00,21.69,21.71,21.68,21.69,118800.0,15.9238,15.9385,15.9165,15.9238,118800.0
2013-11-21 11:50:00,21.69,21.7,21.69,21.69,24400.0,15.9238,15.9312,15.9238,15.9238,24400.0
2013-11-21 11:55:00,21.69,21.69,21.68,21.68,52000.0,15.9238,15.9238,15.9165,15.9165,52000.0
2013-11-21 12:00:00,21.68,21.7,21.68,21.69,35600.0,15.9165,15.9312,15.9165,15.9238,35600.0
2013-11-21 12:05:00,21.69,21.7,21.69,21.7,31200.0,15.9238,15.9312,15.9238,15.9312,31200.0
2013-11-21 12:10:00,21.7,21.7,21.7,21.7,79200.0,15.9312,15.9312,15.9312,15.9312,79200.0
2013-11-21 12:15:00,21.7,21.7,21.7,21.7,24000.0,15.9312,15.9312,15.9312,15.9312,24000.0
2013-11-21 12:20:00,21.7,21.7,21.68,21.68,25200.0,15.9312,15.9312,15.9165,15.9165,25200.0
2013-11-21 12:25:00,21.68,21.68,21.67,21.67,23600.0,15.9165,15.9165,15.9092,15.9092,23600.0
2013-11-21 12:30:00,21.68,21.68,21.65,21.66,42800.0,15.9165,15.9165,15.8945,15.9018,42800.0
2013-11-21 12:35:00,21.66,21.67,21.66,21.66,18400.0,15.9018,15.9092,15.9018,15.9018,18400.0
2013-11-21 12:40:00,21.66,21.67,21.66,21.66,16400.0,15.9018,15.9092,15.9018,15.9018,16400.0
2013-11-21 12:45:00,21.66,21.7,21.66,21.7,74000.0,15.9018,15.9312,15.9018,15.9312,74000.0
2013-11-21 12:50:00,21.7,21.72,21.7,21.71,120400.0,15.9312,15.9459,15.9312,15.9385,120400.0
2013-11-21 12:55:00,21.71,21.72,21.69,21.69,133600.0,15.9385,15.9459,15.9238,15.9238,133600.0
2013-11-21 13:00:00,21.69,21.7,21.69,21.7,26400.0,15.9238,15.9312,15.9238,15.9312,26400.0
2013-11-21 13:05:00,21.7,21.7,21.7,21.7,18800.0,15.9312,15.9312,15.9312,15.9312,18800.0
2013-11-21 13:10:00,21.7,21.7,21.68,21.68,33200.0,15.9312,15.9312,15.9165,15.9165,33200.0
2013-11-21 13:15:00,21.68,21.7,21.68,21.7,40000.0,15.9165,15.9312,15.9165,15.9312,40000.0
2013-11-21 13:20:00,21.69,21.74,21.69,21.74,54800.0,15.9238,15.9605,15.9238,15.9605,54800.0
2013-11-21 13:25:00,21.74,21.75,21.73,21.73,32000.0,15.9605,15.9679,15.9532,15.9532,32000.0
2013-11-21 13:30:00,21.73,21.75,21.73,21.74,92000.0,15.9532,15.9679,15.9532,15.9605,92000.0
2013-11-21 13:35:00,21.74,21.76,21.73,21.75,89200.0,15.9605,15.9752,15.9532,15.9679,89200.0
2013-11-21 13:40:00,21.75,21.77,21.75,21.76,90400.0,15.9679,15.9826,15.9679,15.9752,90400.0
2013-11-21 13:45:00,21.77,21.8,21.77,21.78,113600.0,15.9826,16.0046,15.9826,15.9899,113600.0
2013-11-21 13:50:00,21.79,21.79,21.78,21.78,52800.0,15.9973,15.9973,15.9899,15.9899,52800.0
2013-11-21 13:55:00,21.79,21.79,21.76,21.76,73600.0,15.9973,15.9973,15.9752,15.9752,73600.0
2013-11-21 14:00:00,21.76,21.76,21.74,21.74,28000.0,15.9752,15.9752,15.9605,15.9605,28000.0
2013-11-21 14:05:00,21.74,21.74,21.72,21.72,67200.0,15.9605,15.9605,15.9459,15.9459,67200.0
2013-11-21 14:10:00,21.72,21.73,21.72,21.73,38400.0,15.9459,15.9532,15.9459,15.9532,38400.0
2013-11-21 14:15:00,21.73,21.73,21.72,21.72,17600.0,15.9532,15.9532,15.9459,15.9459,17600.0
2013-11-21 14:20:00,21.73,21.74,21.72,21.72,22000.0,15.9532,15.9605,15.9459,15.9459,22000.0
2013-11-21 14:25:00,21.72,21.72,21.71,21.71,12800.0,15.9459,15.9459,15.9385,15.9385,12800.0
2013-11-21 14:30:00,21.7,21.71,21.7,21.7,17200.0,15.9312,15.9385,15.9312,15.9312,17200.0
2013-11-21 14:35:00,21.7,21.7,21.69,21.7,26000.0,15.9312,15.9312,15.9238,15.9312,26000.0
2013-11-21 14:40:00,21.71,21.73,21.7,21.72,58000.0,15.9385,15.9532,15.9312,15.9459,58000.0
2013-11-21 14:45:00,21.73,21.73,21.7,21.7,22000.0,15.9532,15.9532,15.9312,15.9312,22000.0
2013-11-21 14:50:00,21.7,21.71,21.7,21.7,38000.0,15.9312,15.9385,15.9312,15.9312,38000.0
2013-11-21 14:55:00,21.7,21.71,21.69,21.7,78800.0,15.9312,15.9385,15.9238,15.9312,78800.0
2013-11-21 15:00:00,21.7,21.71,21.7,21.71,44800.0,15.9312,15.9385,15.9312,15.9385,44800.0
2013-11-21 15:05:00,21.71,21.72,21.7,21.7,55200.0,15.9385,15.9459,15.9312,15.9312,55200.0
2013-11-21 15:10:00,21.7,21.72,21.7,21.72,80000.0,15.9312,15.9459,15.9312,15.9459,80000.0
2013-11-21 15:15:00,21.72,21.73,21.72,21.73,59600.0,15.9459,15.9532,15.9459,15.9532,59600.0
2013-11-21 15:20:00,21.73,21.73,21.72,21.72,57200.0,15.9532,15.9532,15.9459,15.9459,57200.0
2013-11-21 15:25:00,21.73,21.73,21.7,21.7,97200.0,15.9532,15.9532,15.9312,15.9312,97200.0
2013-11-21 15:30:00,21.7,21.7,21.68,21.68,115600.0,15.9312,15.9312,15.9165,15.9165,115600.0
2013-11-21 15:35:00,21.68,21.7,21.68,21.7,86800.0,15.9165,15.9312,15.9165,15.9312,86800.0
2013-11-21 15:40:00,21.7,21.7,21.68,21.68,119600.0,15.9312,15.9312,15.9165,15.9165,119600.0
2013-11-21 15:45:00,21.68,21.68,21.66,21.67,189200.0,15.9165,15.9165,15.9018,15.9092,189200.0
2013-11-21 15:50:00,21.67,21.67,21.66,21.66,237600.0,15.9092,15.9092,15.9018,15.9018,237600.0
2013-11-21 15:55:00,21.66,21.68,21.64,21.65,973200.0,15.9018,15.9165,15.8871,15.8945,973200.0
2013-11-22 09:30:00,21.61,21.65,21.56,21.56,100400.0,15.8651,15.8945,15.8284,15.8284,100400.0
2013-11-22 09:35:00,21.56,21.65,21.56,21.6,42000.0,15.8284,15.8945,15.8284,15.8578,42000.0
2013-11-22 09:40:00,21.61,21.61,21.54,21.57,91600.0,15.8651,15.8651,15.8137,15.8357,91600.0
2013-11-22 09:45:00,21.54,21.59,21.54,21.56,29600.0,15.8137,15.8504,15.8137,15.8284,29600.0
2013-11-22 09:50:00,21.57,21.61,21.57,21.57,44000.0,15.8357,15.8651,15.8357,15.8357,44000.0
2013-11-22 09:55:00,21.59,21.62,21.59,21.61,30000.0,15.8504,15.8725,15.8504,15.8651,30000.0
2013-11-22 10:00:00,21.61,21.69,21.61,21.63,98000.0,15.8651,15.9238,15.8651,15.8798,98000.0
2013-11-22 10:05:00,21.63,21.65,21.61,21.62,58400.0,15.8798,15.8945,15.8651,15.8725,58400.0
2013-11-22 10:10:00,21.61,21.63,21.59,21.63,73600.0,15.8651,15.8798,15.8504,15.8798,73600.0
2013-11-22 10:15:00,21.63,21.65,21.63,21.64,64400.0,15.8798,15.8945,15.8798,15.8871,64400.0
2013-11-22 10:20:00,21.63,21.66,21.61,21.66,49600.0,15.8798,15.9018,15.8651,15.9018,49600.0
2013-11-22 10:25:00,21.65,21.67,21.62,21.62,35200.0,15.8945,15.9092,15.8725,15.8725,35200.0
2013-11-22 10:30:00,21.62,21.64,21.61,21.61,26800.0,15.8725,15.8871,15.8651,15.8651,26800.0
2013-11-22 10:35:00,21.61,21.63,21.6,21.6,29200.0,15.8651,15.8798,15.8578,15.8578,29200.0
2013-11-22 10:40:00,21.6,21.63,21.59,21.63,44000.0,15.8578,15.8798,15.8504,15.8798,44000.0
2013-11-22 10:45:00,21.62,21.64,21.61,21.64,168400.0,15.8725,15.8871,15.8651,15.8871,168400.0
2013-11-22 10:50:00,21.64,21.65,21.62,21.64,176400.0,15.8871,15.8945,15.8725,15.8871,176400.0
2013-11-22 10:55:00,21.65,21.67,21.64,21.66,24000.0,15.8945,15.9092,15.8871,15.9018,24000.0
2013-11-22 11:00:00,21.67,21.69,21.67,21.68,38000.0,15.9092,15.9238,15.9092,15.9165,38000.0
2013-11-22 11:05:00,21.68,21.7,21.68,21.7,74800.0,15.9165,15.9312,15.9165,15.9312,74800.0
2013-11-22 11:10:00,21.7,21.71,21.69,21.71,32400.0,15.9312,15.9385,15.9238,15.9385,32400.0
2013-11-22 11:15:00,21.7,21.7,21.68,21.69,18800.0,15.9312,15.9312,15.9165,15.9238,18800.0
2013-11-22 11:20:00,21.7,21.71,21.69,21.69,13600.0,15.9312,15.9385,15.9238,15.9238,13600.0
2013-11-22 11:25:00,21.7,21.71,21.69,21.71,25600.0,15.9312,15.9385,15.9238,15.9385,25600.0
2013-11-22 11:30:00,21.71,21.71,21.69,21.7,24000.0,15.9385,15.9385,15.9238,15.9312,24000.0
2013-11-22 11:35:00,21.69,21.7,21.68,21.7,23600.0,15.9238,15.9312,15.9165,15.9312,23600.0
2013-11-22 11:40:00,21.68,21.71,21.68,21.69,29200.0,15.9165,15.9385,15.9165,15.9238,29200.0
2013-11-22 11:45:00,21.7,21.7,21.69,21.7,10800.0,15.9312,15.9312,15.9238,15.9312,10800.0
2013-11-22 11:50:00,21.7,21.71,21.7,21.71,16800.0,15.9312,15.9385,15.9312,15.9385,16800.0
2013-11-22 11:55:00,21.71,21.71,21.7,21.7,41600.0,15.9385,15.9385,15.9312,15.9312,41600.0
2013-11-22 12:00:00,21.7,21.7,21.68,21.68,39600.0,15.9312,15.9312,15.9165,15.9165,39600.0
2013-11-22 12:05:00,21.68,21.71,21.68,21.69,30000.0,15.9165,15.9385,15.9165,15.9238,30000.0
2013-11-22 12:10:00,21.69,21.7,21.69,21.69,14400.0,15.9238,15.9312,15.9238,15.9238,14400.0
2013-11-22 12:15:00,21.69,21.69,21.67,21.68,34800.0,15.9238,15.9238,15.9092,15.9165,34800.0
2013-11-22 12:20:00,21.68,21.7,21.68,21.7,13200.0,15.9165,15.9312,15.9165,15.9312,13200.0
2013-11-22 12:25:00,21.7,21.71,21.68,21.69,14000.0,15.9312,15.9385,15.9165,15.9238,14000.0
2013-11-22 12:30:00,21.68,21.69,21.68,21.68,35200.0,15.9165,15.9238,15.9165,15.9165,35200.0
2013-11-22 12:35:00,21.69,21.69,21.68,21.68,15600.0,15.9238,15.9238,15.9165,15.9165,15600.0
2013-11-22 12:40:00,21.68,21.68,21.67,21.68,24400.0,15.9165,15.9165,15.9092,15.9165,24400.0
2013-11-22 12:45:00,21.68,21.69,21.67,21.68,25600.0,15.9165,15.9238,15.9092,15.9165,25600.0
2013-11-22 12:50:00,21.68,21.68,21.67,21.67,31200.0,15.9165,15.9165,15.9092,15.9092,31200.0
2013-11-22 12:55:00,21.67,21.68,21.67,21.68,21200.0,15.9092,15.9165,15.9092,15.9165,21200.0
2013-11-22 13:00:00,21.68,21.68,21.68,21.68,17600.0,15.9165,15.9165,15.9165,15.9165,17600.0
2013-11-22 13:05:00,21.68,21.71,21.68,21.7,34800.0,15.9165,15.9385,15.9165,15.9312,34800.0
2013-11-22 13:10:00,21.7,21.71,21.7,21.7,17600.0,15.9312,15.9385,15.9312,15.9312,17600.0
2013-11-22 13:15:00,21.7,21.7,21.68,21.69,24000.0,15.9312,15.9312,15.9165,15.9238,24000.0
2013-11-22 13:20:00,21.7,21.71,21.69,21.7,17600.0,15.9312,15.9385,15.9238,15.9312,17600.0
2013-11-22 13:25:00,21.7,21.72,21.69,21.72,35200.0,15.9312,15.9459,15.9238,15.9459,35200.0
2013-11-22 13:30:00,21.71,21.72,21.7,21.7,48400.0,15.9385,15.9459,15.9312,15.9312,48400.0
2013-11-22 13:35:00,21.7,21.72,21.7,21.71,24800.0,15.9312,15.9459,15.9312,15.9385,24800.0
2013-11-22 13:40:00,21.71,21.72,21.7,21.71,26400.0,15.9385,15.9459,15.9312,15.9385,26400.0
2013-11-22 13:45:00,21.71,21.72,21.7,21.71,36400.0,15.9385,15.9459,15.9312,15.9385,36400.0
2013-11-22 13:50:00,21.71,21.72,21.7,21.71,22800.0,15.9385,15.9459,15.9312,15.9385,22800.0
2013-11-22 13:55:00,21.71,21.72,21.7,21.71,25200.0,15.9385,15.9459,15.9312,15.9385,25200.0
2013-11-22 14:00:00,21.71,21.73,21.71,21.73,38400.0,15.9385,15.9532,15.9385,15.9532,38400.0
2013-11-22 14:05:00,21.72,21.73,21.71,21.72,23200.0,15.9459,15.9532,15.9385,15.9459,23200.0
2013-11-22 14:10:00,21.72,21.73,21.69,21.69,124400.0,15.9459,15.9532,15.9238,15.9238,124400.0
2013-11-22 14:15:00,21.69,21.71,21.69,21.69,132000.0,15.9238,15.9385,15.9238,15.9238,132000.0
2013-11-22 14:20:00,21.69,21.7,21.68,21.68,104800.0,15.9238,15.9312,15.9165,15.9165,104800.0
2013-11-22 14:25:00,21.69,21.75,21.68,21.73,163600.0,15.9238,15.9679,15.9165,15.9532,163600.0
2013-11-22 14:30:00,21.73,21.76,21.73,21.75,694800.0,15.9532,15.9752,15.9532,15.9679,694800.0
2013-11-22 14:35:00,21.75,21.75,21.73,21.74,50000.0,15.9679,15.9679,15.9532,15.9605,50000.0
2013-11-22 14:40:00,21.75,21.77,21.74,21.74,35600.0,15.9679,15.9826,15.9605,15.9605,35600.0
2013-11-22 14:45:00,21.75,21.75,21.73,21.75,62800.0,15.9679,15.9679,15.9532,15.9679,62800.0
2013-11-22 14:50:00,21.75,21.77,21.75,21.75,60400.0,15.9679,15.9826,15.9679,15.9679,60400.0
2013-11-22 14:55:00,21.75,21.75,21.7,21.7,124000.0,15.9679,15.9679,15.9312,15.9312,124000.0
2013-11-22 15:00:00,21.71,21.74,21.71,21.73,150400.0,15.9385,15.9605,15.9385,15.9532,150400.0
2013-11-22 15:05:00,21.73,21.75,21.71,21.72,180400.0,15.9532,15.9679,15.9385,15.9459,180400.0
2013-11-22 15:10:00,21.73,21.73,21.7,21.71,46800.0,15.9532,15.9532,15.9312,15.9385,46800.0
2013-11-22 15:15:00,21.71,21.72,21.71,21.71,50000.0,15.9385,15.9459,15.9385,15.9385,50000.0
2013-11-22 15:20:00,21.71,21.72,21.7,21.72,60400.0,15.9385,15.9459,15.9312,15.9459,60400.0
2013-11-22 15:25:00,21.71,21.72,21.68,21.69,162400.0,15.9385,15.9459,15.9165,15.9238,162400.0
2013-11-22 15:30:00,21.69,21.69,21.67,21.67,107600.0,15.9238,15.9238,15.9092,15.9092,107600.0
2013-11-22 15:35:00,21.68,21.68,21.67,21.68,78800.0,15.9165,15.9165,15.9092,15.9165,78800.0
2013-11-22 15:40:00,21.68,21.68,21.66,21.67,72400.0,15.9165,15.9165,15.9018,15.9092,72400.0
2013-11-22 15:45:00,21.67,21.69,21.66,21.67,156000.0,15.9092,15.9238,15.9018,15.9092,156000.0
2013-11-22 15:50:00,21.67,21.68,21.66,21.67,117200.0,15.9092,15.9165,15.9018,15.9092,117200.0
2013-11-22 15:55:00,21.67,21.67,21.63,21.65,414800.0,15.9092,15.9092,15.8798,15.8945,414800.0
2013-11-25 09:30:00,21.68,21.78,21.68,21.75,163200.0,15.9165,15.9899,15.9165,15.9679,163200.0
2013-11-25 09:35:00,21.75,21.75,21.65,21.67,73600.0,15.9679,15.9679,15.8945,15.9092,73600.0
2013-11-25 09:40:00,21.67,21.68,21.66,21.68,42400.0,15.9092,15.9165,15.9018,15.9165,42400.0
2013-11-25 09:45:00,21.67,21.68,21.63,21.67,40800.0,15.9092,15.9165,15.8798,15.9092,40800.0
2013-11-25 09:50:00,21.66,21.69,21.64,21.68,53600.0,15.9018,15.9238,15.8871,15.9165,53600.0
2013-11-25 09:55:00,21.68,21.69,21.65,21.67,26400.0,15.9165,15.9238,15.8945,15.9092,26400.0
2013-11-25 10:00:00,21.68,21.68,21.66,21.68,29200.0,15.9165,15.9165,15.9018,15.9165,29200.0
2013-11-25 10:05:00,21.68,21.72,21.68,21.72,31600.0,15.9165,15.9459,15.9165,15.9459,31600.0
2013-11-25 10:10:00,21.71,21.73,21.7,21.71,39600.0,15.9385,15.9532,15.9312,15.9385,39600.0
2013-11-25 10:15:00,21.7,21.71,21.68,21.7,23600.0,15.9312,15.9385,15.9165,15.9312,23600.0
2013-11-25 10:20:00,21.7,21.72,21.7,21.72,13600.0,15.9312,15.9459,15.9312,15.9459,13600.0
2013-11-25 10:25:00,21.72,21.72,21.7,21.72,16400.0,15.9459,15.9459,15.9312,15.9459,16400.0
2013-11-25 10:30:00,21.72,21.72,21.68,21.7,127200.0,15.9459,15.9459,15.9165,15.9312,127200.0
2013-11-25 10:35:00,21.7,21.71,21.69,21.69,67200.0,15.9312,15.9385,15.9238,15.9238,67200.0
2013-11-25 10:40:00,21.69,21.7,21.68,21.7,56000.0,15.9238,15.9312,15.9165,15.9312,56000.0
2013-11-25 10:45:00,21.69,21.7,21.68,21.69,38000.0,15.9238,15.9312,15.9165,15.9238,38000.0
2013-11-25 10:50:00,21.68,21.71,21.68,21.71,41600.0,15.9165,15.9385,15.9165,15.9385,41600.0
2013-11-25 10:55:00,21.7,21.71,21.7,21.71,27200.0,15.9312,15.9385,15.9312,15.9385,27200.0
2013-11-25 11:00:00,21.7,21.7,21.68,21.68,45200.0,15.9312,15.9312,15.9165,15.9165,45200.0
2013-11-25 11:05:00,21.68,21.7,21.68,21.7,40400.0,15.9165,15.9312,15.9165,15.9312,40400.0
2013-11-25 11:10:00,21.7,21.71,21.7,21.7,32000.0,15.9312,15.9385,15.9312,15.9312,32000.0
2013-11-25 11:15:00,21.7,21.74,21.7,21.74,49600.0,15.9312,15.9605,15.9312,15.9605,49600.0
2013-11-25 11:20:00,21.74,21.74,21.7,21.7,24000.0,15.9605,15.9605,15.9312,15.9312,24000.0
2013-11-25 11:25:00,21.71,21.71,21.68,21.69,45200.0,15.9385,15.9385,15.9165,15.9238,45200.0
2013-11-25 11:30:00,21.69,21.7,21.68,21.68,51600.0,15.9238,15.9312,15.9165,15.9165,51600.0
2013-11-25 11:35:00,21.68,21.69,21.65,21.65,27600.0,15.9165,15.9238,15.8945,15.8945,27600.0
2013-11-25 11:40:00,21.65,21.67,21.65,21.67,40000.0,15.8945,15.9092,15.8945,15.9092,40000.0
2013-11-25 11:45:00,21.66,21.68,21.66,21.68,21600.0,15.9018,15.9165,15.9018,15.9165,21600.0
2013-11-25 11:50:00,21.68,21.71,21.67,21.71,56000.0,15.9165,15.9385,15.9092,15.9385,56000.0
2013-11-25 11:55:00,21.71,21.71,21.7,21.7,56000.0,15.9385,15.9385,15.9312,15.9312,56000.0
2013-11-25 12:00:00,21.7,21.7,21.68,21.7,35600.0,15.9312,15.9312,15.9165,15.9312,35600.0
2013-11-25 12:05:00,21.69,21.7,21.68,21.68,23600.0,15.9238,15.9312,15.9165,15.9165,23600.0
2013-11-25 12:10:00,21.68,21.68,21.66,21.67,28800.0,15.9165,15.9165,15.9018,15.9092,28800.0
2013-11-25 12:15:00,21.67,21.67,21.66,21.66,37600.0,15.9092,15.9092,15.9018,15.9018,37600.0
2013-11-25 12:20:00,21.67,21.67,21.65,21.66,32400.0,15.9092,15.9092,15.8945,15.9018,32400.0
2013-11-25 12:25:00,21.67,21.67,21.66,21.66,23200.0,15.9092,15.9092,15.9018,15.9018,23200.0
2013-11-25 12:30:00,21.66,21.66,21.65,21.65,26800.0,15.9018,15.9018,15.8945,15.8945,26800.0
2013-11-25 12:35:00,21.65,21.65,21.64,21.65,25600.0,15.8945,15.8945,15.8871,15.8945,25600.0
2013-11-25 12:40:00,21.65,21.65,21.64,21.64,28400.0,15.8945,15.8945,15.8871,15.8871,28400.0
2013-11-25 12:45:00,21.65,21.65,21.64,21.64,23200.0,15.8945,15.8945,15.8871,15.8871,23200.0
2013-11-25 12:50:00,21.63,21.64,21.63,21.64,9600.0,15.8798,15.8871,15.8798,15.8871,9600.0
2013-11-25 12:55:00,21.64,21.65,21.64,21.65,44800.0,15.8871,15.8945,15.8871,15.8945,44800.0
2013-11-25 13:00:00,21.65,21.65,21.64,21.65,26800.0,15.8945,15.8945,15.8871,15.8945,26800.0
2013-11-25 13:05:00,21.64,21.64,21.63,21.63,22800.0,15.8871,15.8871,15.8798,15.8798,22800.0
2013-11-25 13:10:00,21.63,21.64,21.62,21.63,27600.0,15.8798,15.8871,15.8725,15.8798,27600.0
2013-11-25 13:15:00,21.63,21.64,21.62,21.63,62400.0,15.8798,15.8871,15.8725,15.8798,62400.0
2013-11-25 13:20:00,21.63,21.63,21.59,21.6,95600.0,15.8798,15.8798,15.8504,15.8578,95600.0
2013-11-25 13:25:00,21.6,21.61,21.59,21.61,36000.0,15.8578,15.8651,15.8504,15.8651,36000.0
2013-11-25 13:30:00,21.61,21.61,21.6,21.6,24400.0,15.8651,15.8651,15.8578,15.8578,24400.0
2013-11-25 13:35:00,21.6,21.6,21.59,21.59,24000.0,15.8578,15.8578,15.8504,15.8504,24000.0
2013-11-25 13:40:00,21.59,21.6,21.59,21.6,22000.0,15.8504,15.8578,15.8504,15.8578,22000.0
2013-11-25 13:45:00,21.61,21.61,21.6,21.61,25600.0,15.8651,15.8651,15.8578,15.8651,25600.0
2013-11-25 13:50:00,21.61,21.62,21.61,21.62,55200.0,15.8651,15.8725,15.8651,15.8725,55200.0
2013-11-25 13:55:00,21.62,21.63,21.61,21.62,29600.0,15.8725,15.8798,15.8651,15.8725,29600.0
2013-11-25 14:00:00,21.62,21.63,21.61,21.63,42400.0,15.8725,15.8798,15.8651,15.8798,42400.0
2013-11-25 14:05:00,21.63,21.65,21.63,21.64,87200.0,15.8798,15.8945,15.8798,15.8871,87200.0
2013-11-25 14:10:00,21.64,21.66,21.64,21.65,56000.0,15.8871,15.9018,15.8871,15.8945,56000.0
2013-11-25 14:15:00,21.65,21.65,21.63,21.63,39200.0,15.8945,15.8945,15.8798,15.8798,39200.0
2013-11-25 14:20:00,21.63,21.63,21.61,21.61,58000.0,15.8798,15.8798,15.8651,15.8651,58000.0
2013-11-25 14:25:00,21.61,21.61,21.59,21.59,38000.0,15.8651,15.8651,15.8504,15.8504,38000.0
2013-11-25 14:30:00,21.59,21.61,21.59,21.61,42000.0,15.8504,15.8651,15.8504,15.8651,42000.0
2013-11-25 14:35:00,21.61,21.61,21.6,21.6,34000.0,15.8651,15.8651,15.8578,15.8578,34000.0
2013-11-25 14:40:00,21.6,21.61,21.6,21.6,30400.0,15.8578,15.8651,15.8578,15.8578,30400.0
2013-11-25 14:45:00,21.61,21.61,21.59,21.59,28400.0,15.8651,15.8651,15.8504,15.8504,28400.0
2013-11-25 14:50:00,21.59,21.59,21.57,21.58,41200.0,15.8504,15.8504,15.8357,15.8431,41200.0
2013-11-25 14:55:00,21.57,21.58,21.57,21.58,38400.0,15.8357,15.8431,15.8357,15.8431,38400.0
2013-11-25 15:00:00,21.58,21.58,21.55,21.56,70400.0,15.8431,15.8431,15.8211,15.8284,70400.0
2013-11-25 15:05:00,21.56,21.57,21.53,21.53,68000.0,15.8284,15.8357,15.8064,15.8064,68000.0
2013-11-25 15:10:00,21.53,21.54,21.52,21.53,94000.0,15.8064,15.8137,15.799,15.8064,94000.0
2013-11-25 15:15:00,21.53,21.53,21.51,21.51,95600.0,15.8064,15.8064,15.7917,15.7917,95600.0
2013-11-25 15:20:00,21.51,21.52,21.5,21.52,86800.0,15.7917,15.799,15.7844,15.799,86800.0
2013-11-25 15:25:00,21.51,21.54,21.51,21.53,121600.0,15.7917,15.8137,15.7917,15.8064,121600.0
2013-11-25 15:30:00,21.54,21.54,21.5,21.51,120800.0,15.8137,15.8137,15.7844,15.7917,120800.0
2013-11-25 15:35:00,21.51,21.53,21.5,21.53,147600.0,15.7917,15.8064,15.7844,15.8064,147600.0
2013-11-25 15:40:00,21.53,21.54,21.52,21.53,111200.0,15.8064,15.8137,15.799,15.8064,111200.0
2013-11-25 15:45:00,21.52,21.54,21.51,21.54,237600.0,15.799,15.8137,15.7917,15.8137,237600.0
2013-11-25 15:50:00,21.54,21.54,21.52,21.52,188800.0,15.8137,15.8137,15.799,15.799,188800.0
2013-11-25 15:55:00,21.52,21.54,21.51,21.53,740400.0,15.799,15.8137,15.7917,15.8064,740400.0
2013-11-26 09:30:00,21.39,21.43,21.31,21.32,98400.0,15.8253,15.8549,15.7662,15.7736,98400.0
2013-11-26 09:35:00,21.32,21.38,21.3,21.36,101600.0,15.7736,15.8179,15.7588,15.8031,101600.0
2013-11-26 09:40:00,21.36,21.38,21.26,21.31,146000.0,15.8031,15.8179,15.7292,15.7662,146000.0
2013-11-26 09:45:00,21.31,21.33,21.29,21.3,80000.0,15.7662,15.781,15.7514,15.7588,80000.0
2013-11-26 09:50:00,21.3,21.31,21.29,21.3,58000.0,15.7588,15.7662,15.7514,15.7588,58000.0
2013-11-26 09:55:00,21.29,21.32,21.29,21.31,42000.0,15.7514,15.7736,15.7514,15.7662,42000.0
2013-11-26 10:00:00,21.3,21.33,21.3,21.3,46400.0,15.7588,15.781,15.7588,15.7588,46400.0
2013-11-26 10:05:00,21.31,21.31,21.28,21.29,44000.0,15.7662,15.7662,15.744,15.7514,44000.0
2013-11-26 10:10:00,21.29,21.29,21.27,21.28,63200.0,15.7514,15.7514,15.7366,15.744,63200.0
2013-11-26 10:15:00,21.27,21.28,21.25,21.26,62000.0,15.7366,15.744,15.7218,15.7292,62000.0
2013-11-26 10:20:00,21.27,21.27,21.26,21.27,47600.0,15.7366,15.7366,15.7292,15.7366,47600.0
2013-11-26 10:25:00,21.27,21.28,21.26,21.28,45600.0,15.7366,15.744,15.7292,15.744,45600.0
2013-11-26 10:30:00,21.28,21.29,21.28,21.28,96800.0,15.744,15.7514,15.744,15.744,96800.0
2013-11-26 10:35:00,21.28,21.28,21.26,21.27,47200.0,15.744,15.744,15.7292,15.7366,47200.0
2013-11-26 10:40:00,21.27,21.29,21.27,21.28,42000.0,15.7366,15.7514,15.7366,15.744,42000.0
2013-11-26 10:45:00,21.28,21.29,21.28,21.29,69600.0,15.744,15.7514,15.744,15.7514,69600.0
2013-11-26 10:50:00,21.29,21.31,21.29,21.3,55200.0,15.7514,15.7662,15.7514,15.7588,55200.0
2013-11-26 10:55:00,21.3,21.31,21.29,21.31,50400.0,15.7588,15.7662,15.7514,15.7662,50400.0
2013-11-26 11:00:00,21.31,21.31,21.3,21.31,39200.0,15.7662,15.7662,15.7588,15.7662,39200.0
2013-11-26 11:05:00,21.31,21.31,21.3,21.3,39200.0,15.7662,15.7662,15.7588,15.7588,39200.0
2013-11-26 11:10:00,21.3,21.31,21.29,21.29,33200.0,15.7588,15.7662,15.7514,15.7514,33200.0
2013-11-26 11:15:00,21.3,21.3,21.28,21.28,58800.0,15.7588,15.7588,15.744,15.744,58800.0
2013-11-26 11:20:00,21.28,21.28,21.26,21.27,16400.0,15.744,15.744,15.7292,15.7366,16400.0
2013-11-26 11:25:00,21.27,21.28,21.24,21.25,39200.0,15.7366,15.744,15.7144,15.7218,39200.0
2013-11-26 11:30:00,21.25,21.25,21.24,21.24,54000.0,15.7218,15.7218,15.7144,15.7144,54000.0
2013-11-26 11:35:00,21.24,21.24,21.23,21.23,34400.0,15.7144,15.7144,15.707,15.707,34400.0
2013-11-26 11:40:00,21.24,21.24,21.22,21.22,29600.0,15.7144,15.7144,15.6996,15.6996,29600.0
2013-11-26 11:45:00,21.22,21.23,21.22,21.23,24800.0,15.6996,15.707,15.6996,15.707,24800.0
2013-11-26 11:50:00,21.23,21.25,21.23,21.25,43600.0,15.707,15.7218,15.707,15.7218,43600.0
2013-11-26 11:55:00,21.25,21.27,21.25,21.25,39200.0,15.7218,15.7366,15.7218,15.7218,39200.0
2013-11-26 12:00:00,21.25,21.26,21.25,21.25,20000.0,15.7218,15.7292,15.7218,15.7218,20000.0
2013-11-26 12:05:00,21.25,21.27,21.25,21.27,19600.0,15.7218,15.7366,15.7218,15.7366,19600.0
2013-11-26 12:10:00,21.27,21.31,21.27,21.31,192400.0,15.7366,15.7662,15.7366,15.7662,192400.0
2013-11-26 12:15:00,21.3,21.32,21.3,21.31,48800.0,15.7588,15.7736,15.7588,15.7662,48800.0
2013-11-26 12:20:00,21.31,21.34,21.31,21.33,64400.0,15.7662,15.7884,15.7662,15.781,64400.0
2013-11-26 12:25:00,21.34,21.36,21.32,21.35,88800.0,15.7884,15.8031,15.7736,15.7957,88800.0
2013-11-26 12:30:00,21.35,21.35,21.35,21.35,56000.0,15.7957,15.7957,15.7957,15.7957,56000.0
2013-11-26 12:35:00,21.35,21.35,21.33,21.35,40800.0,15.7957,15.7957,15.781,15.7957,40800.0
2013-11-26 12:40:00,21.35,21.36,21.34,21.34,37200.0,15.7957,15.8031,15.7884,15.7884,37200.0
2013-11-26 12:45:00,21.34,21.35,21.34,21.34,29600.0,15.7884,15.7957,15.7884,15.7884,29600.0
2013-11-26 12:50:00,21.34,21.35,21.34,21.35,56000.0,15.7884,15.7957,15.7884,15.7957,56000.0
2013-11-26 12:55:00,21.35,21.35,21.34,21.34,51200.0,15.7957,15.7957,15.7884,15.7884,51200.0
2013-11-26 13:00:00,21.34,21.34,21.34,21.34,66800.0,15.7884,15.7884,15.7884,15.7884,66800.0
2013-11-26 13:05:00,21.34,21.34,21.33,21.33,54000.0,15.7884,15.7884,15.781,15.781,54000.0
2013-11-26 13:10:00,21.33,21.34,21.33,21.33,38000.0,15.781,15.7884,15.781,15.781,38000.0
2013-11-26 13:15:00,21.33,21.34,21.33,21.34,46400.0,15.781,15.7884,15.781,15.7884,46400.0
2013-11-26 13:20:00,21.33,21.34,21.32,21.34,78400.0,15.781,15.7884,15.7736,15.7884,78400.0
2013-11-26 13:25:00,21.34,21.34,21.34,21.34,18800.0,15.7884,15.7884,15.7884,15.7884,18800.0
2013-11-26 13:30:00,21.34,21.36,21.34,21.35,60800.0,15.7884,15.8031,15.7884,15.7957,60800.0
2013-11-26 13:35:00,21.35,21.35,21.35,21.35,73200.0,15.7957,15.7957,15.7957,15.7957,73200.0
2013-11-26 13:40:00,21.35,21.37,21.35,21.36,48800.0,15.7957,15.8105,15.7957,15.8031,48800.0
2013-11-26 13:45:00,21.36,21.38,21.36,21.37,36000.0,15.8031,15.8179,15.8031,15.8105,36000.0
2013-11-26 13:50:00,21.37,21.38,21.37,21.38,47200.0,15.8105,15.8179,15.8105,15.8179,47200.0
2013-11-26 13:55:00,21.38,21.38,21.37,21.37,48800.0,15.8179,15.8179,15.8105,15.8105,48800.0
2013-11-26 14:00:00,21.38,21.38,21.36,21.38,76800.0,15.8179,15.8179,15.8031,15.8179,76800.0
2013-11-26 14:05:00,21.38,21.38,21.36,21.37,38800.0,15.8179,15.8179,15.8031,15.8105,38800.0
2013-11-26 14:10:00,21.37,21.37,21.35,21.35,52800.0,15.8105,15.8105,15.7957,15.7957,52800.0
2013-11-26 14:15:00,21.35,21.36,21.34,21.35,74000.0,15.7957,15.8031,15.7884,15.7957,74000.0
2013-11-26 14:20:00,21.35,21.36,21.34,21.34,76400.0,15.7957,15.8031,15.7884,15.7884,76400.0
2013-11-26 14:25:00,21.34,21.34,21.34,21.34,21600.0,15.7884,15.7884,15.7884,15.7884,21600.0
2013-11-26 14:30:00,21.34,21.35,21.34,21.34,38000.0,15.7884,15.7957,15.7884,15.7884,38000.0
2013-11-26 14:35:00,21.34,21.35,21.33,21.35,19600.0,15.7884,15.7957,15.781,15.7957,19600.0
2013-11-26 14:40:00,21.35,21.36,21.33,21.33,56400.0,15.7957,15.8031,15.781,15.781,56400.0
2013-11-26 14:45:00,21.33,21.34,21.33,21.34,28000.0,15.781,15.7884,15.781,15.7884,28000.0
2013-11-26 14:50:00,21.34,21.34,21.34,21.34,26400.0,15.7884,15.7884,15.7884,15.7884,26400.0
2013-11-26 14:55:00,21.34,21.36,21.34,21.35,44000.0,15.7884,15.8031,15.7884,15.7957,44000.0
2013-11-26 15:00:00,21.35,21.35,21.34,21.35,56000.0,15.7957,15.7957,15.7884,15.7957,56000.0
2013-11-26 15:05:00,21.34,21.34,21.33,21.34,48400.0,15.7884,15.7884,15.781,15.7884,48400.0
2013-11-26 15:10:00,21.34,21.35,21.33,21.33,40000.0,15.7884,15.7957,15.781,15.781,40000.0
2013-11-26 15:15:00,21.33,21.35,21.33,21.35,52800.0,15.781,15.7957,15.781,15.7957,52800.0
2013-11-26 15:20:00,21.35,21.35,21.34,21.35,50800.0,15.7957,15.7957,15.7884,15.7957,50800.0
2013-11-26 15:25:00,21.34,21.36,21.34,21.36,56400.0,15.7884,15.8031,15.7884,15.8031,56400.0
2013-11-26 15:30:00,21.36,21.36,21.34,21.34,211200.0,15.8031,15.8031,15.7884,15.7884,211200.0
2013-11-26 15:35:00,21.35,21.35,21.34,21.35,96400.0,15.7957,15.7957,15.7884,15.7957,96400.0
2013-11-26 15:40:00,21.35,21.35,21.34,21.34,106000.0,15.7957,15.7957,15.7884,15.7884,106000.0
2013-11-26 15:45:00,21.34,21.34,21.29,21.29,524800.0,15.7884,15.7884,15.7514,15.7514,524800.0
2013-11-26 15:50:00,21.29,21.31,21.28,21.31,334000.0,15.7514,15.7662,15.744,15.7662,334000.0
2013-11-26 15:55:00,21.31,21.31,21.28,21.29,328000.0,15.7662,15.7662,15.744,15.7514,328000.0
2013-11-27 09:30:00,21.31,21.36,21.28,21.29,95200.0,15.7662,15.8031,15.744,15.7514,95200.0
2013-11-27 09:35:00,21.3,21.37,21.28,21.34,75600.0,15.7588,15.8105,15.744,15.7884,75600.0
2013-11-27 09:40:00,21.34,21.36,21.25,21.27,155600.0,15.7884,15.8031,15.7218,15.7366,155600.0
2013-11-27 09:45:00,21.27,21.32,21.25,21.32,57200.0,15.7366,15.7736,15.7218,15.7736,57200.0
2013-11-27 09:50:00,21.32,21.32,21.27,21.27,42400.0,15.7736,15.7736,15.7366,15.7366,42400.0
2013-11-27 09:55:00,21.27,21.33,21.26,21.33,56400.0,15.7366,15.781,15.7292,15.781,56400.0
2013-11-27 10:00:00,21.33,21.36,21.3,21.31,64000.0,15.781,15.8031,15.7588,15.7662,64000.0
2013-11-27 10:05:00,21.31,21.32,21.3,21.3,46800.0,15.7662,15.7736,15.7588,15.7588,46800.0
2013-11-27 10:10:00,21.3,21.3,21.28,21.28,59600.0,15.7588,15.7588,15.744,15.744,59600.0
2013-11-27 10:15:00,21.28,21.28,21.24,21.25,60400.0,15.744,15.744,15.7144,15.7218,60400.0
2013-11-27 10:20:00,21.25,21.26,21.2,21.21,636800.0,15.7218,15.7292,15.6848,15.6922,636800.0
2013-11-27 10:25:00,21.21,21.23,21.2,21.2,107200.0,15.6922,15.707,15.6848,15.6848,107200.0
2013-11-27 10:30:00,21.2,21.22,21.18,21.18,62000.0,15.6848,15.6996,15.67,15.67,62000.0
2013-11-27 10:35:00,21.18,21.19,21.17,21.19,70800.0,15.67,15.6774,15.6626,15.6774,70800.0
2013-11-27 10:40:00,21.19,21.2,21.17,21.2,90400.0,15.6774,15.6848,15.6626,15.6848,90400.0
2013-11-27 10:45:00,21.2,21.24,21.2,21.24,69200.0,15.6848,15.7144,15.6848,15.7144,69200.0
2013-11-27 10:50:00,21.24,21.25,21.22,21.25,192000.0,15.7144,15.7218,15.6996,15.7218,192000.0
2013-11-27 10:55:00,21.25,21.25,21.24,21.24,81200.0,15.7218,15.7218,15.7144,15.7144,81200.0
2013-11-27 11:00:00,21.24,21.25,21.23,21.23,69200.0,15.7144,15.7218,15.707,15.707,69200.0
2013-11-27 11:05:00,21.24,21.24,21.23,21.24,46000.0,15.7144,15.7144,15.707,15.7144,46000.0
2013-11-27 11:10:00,21.23,21.23,21.2,21.21,65200.0,15.707,15.707,15.6848,15.6922,65200.0
2013-11-27 11:15:00,21.21,21.24,21.21,21.23,57600.0,15.6922,15.7144,15.6922,15.707,57600.0
2013-11-27 11:20:00,21.23,21.24,21.22,21.23,52000.0,15.707,15.7144,15.6996,15.707,52000.0
2013-11-27 11:25:00,21.23,21.23,21.22,21.22,47600.0,15.707,15.707,15.6996,15.6996,47600.0
2013-11-27 11:30:00,21.22,21.24,21.21,21.23,146000.0,15.6996,15.7144,15.6922,15.707,146000.0
2013-11-27 11:35:00,21.23,21.24,21.23,21.24,45200.0,15.707,15.7144,15.707,15.7144,45200.0
2013-11-27 11:40:00,21.24,21.24,21.22,21.22,52800.0,15.7144,15.7144,15.6996,15.6996,52800.0
2013-11-27 11:45:00,21.23,21.23,21.21,21.21,28400.0,15.707,15.707,15.6922,15.6922,28400.0
2013-11-27 11:50:00,21.21,21.23,21.2,21.21,34400.0,15.6922,15.707,15.6848,15.6922,34400.0
2013-11-27 11:55:00,21.21,21.22,21.19,21.2,28000.0,15.6922,15.6996,15.6774,15.6848,28000.0
2013-11-27 12:00:00,21.19,21.2,21.17,21.18,266400.0,15.6774,15.6848,15.6626,15.67,266400.0
2013-11-27 12:05:00,21.17,21.18,21.16,21.17,49200.0,15.6626,15.67,15.6552,15.6626,49200.0
2013-11-27 12:10:00,21.17,21.17,21.15,21.15,46400.0,15.6626,15.6626,15.6478,15.6478,46400.0
2013-11-27 12:15:00,21.15,21.15,21.14,21.14,30400.0,15.6478,15.6478,15.6404,15.6404,30400.0
2013-11-27 12:20:00,21.14,21.15,21.14,21.15,30000.0,15.6404,15.6478,15.6404,15.6478,30000.0
2013-11-27 12:25:00,21.15,21.15,21.13,21.15,32800.0,15.6478,15.6478,15.633,15.6478,32800.0
2013-11-27 12:30:00,21.15,21.16,21.14,21.16,22800.0,15.6478,15.6552,15.6404,15.6552,22800.0
2013-11-27 12:35:00,21.16,21.18,21.16,21.17,22000.0,15.6552,15.67,15.6552,15.6626,22000.0
2013-11-27 12:40:00,21.17,21.18,21.16,21.16,90400.0,15.6626,15.67,15.6552,15.6552,90400.0
2013-11-27 12:45:00,21.16,21.18,21.15,21.16,58800.0,15.6552,15.67,15.6478,15.6552,58800.0
2013-11-27 12:50:00,21.16,21.17,21.15,21.15,52400.0,15.6552,15.6626,15.6478,15.6478,52400.0
2013-11-27 12:55:00,21.15,21.17,21.13,21.14,68000.0,15.6478,15.6626,15.633,15.6404,68000.0
2013-11-27 13:00:00,21.14,21.16,21.13,21.15,49600.0,15.6404,15.6552,15.633,15.6478,49600.0
2013-11-27 13:05:00,21.16,21.16,21.14,21.15,34800.0,15.6552,15.6552,15.6404,15.6478,34800.0
2013-11-27 13:10:00,21.16,21.16,21.15,21.15,34800.0,15.6552,15.6552,15.6478,15.6478,34800.0
2013-11-27 13:15:00,21.15,21.16,21.13,21.16,85600.0,15.6478,15.6552,15.633,15.6552,85600.0
2013-11-27 13:20:00,21.16,21.18,21.15,21.18,30400.0,15.6552,15.67,15.6478,15.67,30400.0
2013-11-27 13:25:00,21.17,21.19,21.17,21.18,26800.0,15.6626,15.6774,15.6626,15.67,26800.0
2013-11-27 13:30:00,21.18,21.19,21.18,21.19,66400.0,15.67,15.6774,15.67,15.6774,66400.0
2013-11-27 13:35:00,21.19,21.2,21.19,21.2,65200.0,15.6774,15.6848,15.6774,15.6848,65200.0
2013-11-27 13:40:00,21.19,21.2,21.19,21.2,69200.0,15.6774,15.6848,15.6774,15.6848,69200.0
2013-11-27 13:45:00,21.2,21.2,21.19,21.19,37200.0,15.6848,15.6848,15.6774,15.6774,37200.0
2013-11-27 13:50:00,21.19,21.19,21.18,21.18,44800.0,15.6774,15.6774,15.67,15.67,44800.0
2013-11-27 13:55:00,21.18,21.18,21.17,21.18,34800.0,15.67,15.67,15.6626,15.67,34800.0
2013-11-27 14:00:00,21.18,21.18,21.17,21.18,60800.0,15.67,15.67,15.6626,15.67,60800.0
2013-11-27 14:05:00,21.18,21.18,21.18,21.18,37600.0,15.67,15.67,15.67,15.67,37600.0
2013-11-27 14:10:00,21.18,21.19,21.18,21.19,23600.0,15.67,15.6774,15.67,15.6774,23600.0
2013-11-27 14:15:00,21.19,21.2,21.18,21.2,54000.0,15.6774,15.6848,15.67,15.6848,54000.0
2013-11-27 14:20:00,21.2,21.2,21.19,21.19,31200.0,15.6848,15.6848,15.6774,15.6774,31200.0
2013-11-27 14:25:00,21.19,21.2,21.19,21.2,29200.0,15.6774,15.6848,15.6774,15.6848,29200.0
2013-11-27 14:30:00,21.2,21.2,21.2,21.2,80400.0,15.6848,15.6848,15.6848,15.6848,80400.0
2013-11-27 14:35:00,21.2,21.21,21.2,21.21,49200.0,15.6848,15.6922,15.6848,15.6922,49200.0
2013-11-27 14:40:00,21.21,21.22,21.2,21.21,22000.0,15.6922,15.6996,15.6848,15.6922,22000.0
2013-11-27 14:45:00,21.21,21.22,21.21,21.22,32800.0,15.6922,15.6996,15.6922,15.6996,32800.0
2013-11-27 14:50:00,21.22,21.24,21.22,21.22,72000.0,15.6996,15.7144,15.6996,15.6996,72000.0
2013-11-27 14:55:00,21.22,21.24,21.22,21.23,49200.0,15.6996,15.7144,15.6996,15.707,49200.0
2013-11-27 15:00:00,21.23,21.23,21.22,21.23,36400.0,15.707,15.707,15.6996,15.707,36400.0
2013-11-27 15:05:00,21.23,21.25,21.23,21.24,54400.0,15.707,15.7218,15.707,15.7144,54400.0
2013-11-27 15:10:00,21.24,21.24,21.23,21.24,27200.0,15.7144,15.7144,15.707,15.7144,27200.0
2013-11-27 15:15:00,21.24,21.24,21.22,21.22,56400.0,15.7144,15.7144,15.6996,15.6996,56400.0
2013-11-27 15:20:00,21.22,21.22,21.22,21.22,48400.0,15.6996,15.6996,15.6996,15.6996,48400.0
2013-11-27 15:25:00,21.22,21.23,21.22,21.23,56800.0,15.6996,15.707,15.6996,15.707,56800.0
2013-11-27 15:30:00,21.23,21.25,21.23,21.25,76400.0,15.707,15.7218,15.707,15.7218,76400.0
2013-11-27 15:35:00,21.25,21.25,21.22,21.23,91200.0,15.7218,15.7218,15.6996,15.707,91200.0
2013-11-27 15:40:00,21.23,21.25,21.23,21.24,93200.0,15.707,15.7218,15.707,15.7144,93200.0
2013-11-27 15:45:00,21.24,21.24,21.22,21.24,123600.0,15.7144,15.7144,15.6996,15.7144,123600.0
2013-11-27 15:50:00,21.24,21.24,21.22,21.23,124800.0,15.7144,15.7144,15.6996,15.707,124800.0
2013-11-27 15:55:00,21.23,21.25,21.23,21.24,304000.0,15.707,15.7218,15.707,15.7144,304000.0
2013-11-29 09:30:00,21.1,21.31,21.1,21.18,68000.0,15.6108,15.7662,15.6108,15.67,68000.0
2013-11-29 09:35:00,21.2,21.3,21.2,21.23,38000.0,15.6848,15.7588,15.6848,15.707,38000.0
2013-11-29 09:40:00,21.21,21.28,21.21,21.26,36800.0,15.6922,15.744,15.6922,15.7292,36800.0
2013-11-29 09:45:00,21.26,21.31,21.25,21.3,50000.0,15.7292,15.7662,15.7218,15.7588,50000.0
2013-11-29 09:50:00,21.3,21.33,21.29,21.32,34000.0,15.7588,15.781,15.7514,15.7736,34000.0
2013-11-29 09:55:00,21.32,21.33,21.3,21.3,39200.0,15.7736,15.781,15.7588,15.7588,39200.0
2013-11-29 10:00:00,21.31,21.32,21.28,21.31,63600.0,15.7662,15.7736,15.744,15.7662,63600.0
2013-11-29 10:05:00,21.3,21.31,21.29,21.29,33200.0,15.7588,15.7662,15.7514,15.7514,33200.0
2013-11-29 10:10:00,21.3,21.35,21.3,21.31,28400.0,15.7588,15.7957,15.7588,15.7662,28400.0
2013-11-29 10:15:00,21.31,21.31,21.29,21.3,32400.0,15.7662,15.7662,15.7514,15.7588,32400.0
2013-11-29 10:20:00,21.31,21.31,21.25,21.26,31200.0,15.7662,15.7662,15.7218,15.7292,31200.0
2013-11-29 10:25:00,21.26,21.27,21.25,21.25,37600.0,15.7292,15.7366,15.7218,15.7218,37600.0
2013-11-29 10:30:00,21.25,21.26,21.25,21.26,28800.0,15.7218,15.7292,15.7218,15.7292,28800.0
2013-11-29 10:35:00,21.27,21.3,21.27,21.28,20400.0,15.7366,15.7588,15.7366,15.744,20400.0
2013-11-29 10:40:00,21.28,21.28,21.26,21.28,16800.0,15.744,15.744,15.7292,15.744,16800.0
2013-11-29 10:45:00,21.28,21.3,21.28,21.28,14400.0,15.744,15.7588,15.744,15.744,14400.0
2013-11-29 10:50:00,21.29,21.3,21.27,21.28,31600.0,15.7514,15.7588,15.7366,15.744,31600.0
2013-11-29 10:55:00,21.28,21.29,21.27,21.29,26000.0,15.744,15.7514,15.7366,15.7514,26000.0
2013-11-29 11:00:00,21.29,21.3,21.29,21.3,26400.0,15.7514,15.7588,15.7514,15.7588,26400.0
2013-11-29 11:05:00,21.3,21.31,21.29,21.29,40400.0,15.7588,15.7662,15.7514,15.7514,40400.0
2013-11-29 11:10:00,21.29,21.29,21.25,21.27,27200.0,15.7514,15.7514,15.7218,15.7366,27200.0
2013-11-29 11:15:00,21.27,21.27,21.25,21.25,24000.0,15.7366,15.7366,15.7218,15.7218,24000.0
2013-11-29 11:20:00,21.25,21.25,21.23,21.23,30000.0,15.7218,15.7218,15.707,15.707,30000.0
2013-11-29 11:25:00,21.23,21.25,21.23,21.23,27200.0,15.707,15.7218,15.707,15.707,27200.0
2013-11-29 11:30:00,21.22,21.23,21.22,21.22,41200.0,15.6996,15.707,15.6996,15.6996,41200.0
2013-11-29 11:35:00,21.22,21.24,21.22,21.23,18000.0,15.6996,15.7144,15.6996,15.707,18000.0
2013-11-29 11:40:00,21.23,21.24,21.22,21.22,42000.0,15.707,15.7144,15.6996,15.6996,42000.0
2013-11-29 11:45:00,21.22,21.22,21.2,21.21,52400.0,15.6996,15.6996,15.6848,15.6922,52400.0
2013-11-29 11:50:00,21.21,21.22,21.2,21.2,32800.0,15.6922,15.6996,15.6848,15.6848,32800.0
2013-11-29 11:55:00,21.2,21.2,21.19,21.2,32000.0,15.6848,15.6848,15.6774,15.6848,32000.0
2013-11-29 12:00:00,21.2,21.2,21.18,21.19,51200.0,15.6848,15.6848,15.67,15.6774,51200.0
2013-11-29 12:05:00,21.19,21.19,21.17,21.17,33600.0,15.6774,15.6774,15.6626,15.6626,33600.0
2013-11-29 12:10:00,21.18,21.2,21.18,21.19,40800.0,15.67,15.6848,15.67,15.6774,40800.0
2013-11-29 12:15:00,21.2,21.21,21.2,21.21,29200.0,15.6848,15.6922,15.6848,15.6922,29200.0
2013-11-29 12:20:00,21.21,21.21,21.17,21.18,49200.0,15.6922,15.6922,15.6626,15.67,49200.0
2013-11-29 12:25:00,21.19,21.21,21.19,21.21,34800.0,15.6774,15.6922,15.6774,15.6922,34800.0
2013-11-29 12:30:00,21.22,21.22,21.2,21.2,40800.0,15.6996,15.6996,15.6848,15.6848,40800.0
2013-11-29 12:35:00,21.2,21.2,21.18,21.19,35200.0,15.6848,15.6848,15.67,15.6774,35200.0
2013-11-29 12:40:00,21.19,21.22,21.19,21.22,81200.0,15.6774,15.6996,15.6774,15.6996,81200.0
2013-11-29 12:45:00,21.21,21.22,21.16,21.17,116800.0,15.6922,15.6996,15.6552,15.6626,116800.0
2013-11-29 12:50:00,21.16,21.17,21.13,21.15,93600.0,15.6552,15.6626,15.633,15.6478,93600.0
2013-11-29 12:55:00,21.15,21.17,21.13,21.16,362400.0,15.6478,15.6626,15.633,15.6552,362400.0
2013-12-02 09:30:00,21.21,21.21,21.11,21.11,172800.0,15.6922,15.6922,15.6182,15.6182,172800.0
2013-12-02 09:35:00,21.1,21.13,21.06,21.06,276800.0,15.6108,15.633,15.5812,15.5812,276800.0
2013-12-02 09:40:00,21.06,21.06,21.01,21.01,184800.0,15.5812,15.5812,15.5442,15.5442,184800.0
2013-12-02 09:45:00,21.01,21.04,20.98,21.03,167200.0,15.5442,15.5664,15.522,15.559,167200.0
2013-12-02 09:50:00,21.01,21.03,20.99,20.99,39200.0,15.5442,15.559,15.5294,15.5294,39200.0
2013-12-02 09:55:00,20.99,21.0,20.95,20.98,80400.0,15.5294,15.5368,15.4998,15.522,80400.0
2013-12-02 10:00:00,20.98,20.99,20.97,20.98,66400.0,15.522,15.5294,15.5146,15.522,66400.0
2013-12-02 10:05:00,20.98,21.0,20.98,20.98,111600.0,15.522,15.5368,15.522,15.522,111600.0
2013-12-02 10:10:00,20.98,20.99,20.93,20.93,103600.0,15.522,15.5294,15.485,15.485,103600.0
2013-12-02 10:15:00,20.94,20.96,20.92,20.93,58000.0,15.4924,15.5072,15.4776,15.485,58000.0
2013-12-02 10:20:00,20.93,20.96,20.92,20.95,53600.0,15.485,15.5072,15.4776,15.4998,53600.0
2013-12-02 10:25:00,20.95,20.98,20.94,20.95,72000.0,15.4998,15.522,15.4924,15.4998,72000.0
2013-12-02 10:30:00,20.95,20.98,20.95,20.98,55200.0,15.4998,15.522,15.4998,15.522,55200.0
2013-12-02 10:35:00,20.98,21.0,20.97,21.0,18400.0,15.522,15.5368,15.5146,15.5368,18400.0
2013-12-02 10:40:00,21.0,21.04,21.0,21.02,53200.0,15.5368,15.5664,15.5368,15.5516,53200.0
2013-12-02 10:45:00,21.03,21.03,21.01,21.01,42800.0,15.559,15.559,15.5442,15.5442,42800.0
2013-12-02 10:50:00,21.01,21.04,21.0,21.03,55600.0,15.5442,15.5664,15.5368,15.559,55600.0
2013-12-02 10:55:00,21.03,21.08,21.03,21.08,39200.0,15.559,15.596,15.559,15.596,39200.0
2013-12-02 11:00:00,21.08,21.08,21.06,21.06,34800.0,15.596,15.596,15.5812,15.5812,34800.0
2013-12-02 11:05:00,21.06,21.09,21.06,21.07,79200.0,15.5812,15.6034,15.5812,15.5886,79200.0
2013-12-02 11:10:00,21.07,21.14,21.06,21.14,57600.0,15.5886,15.6404,15.5812,15.6404,57600.0
2013-12-02 11:15:00,21.13,21.13,21.07,21.07,66800.0,15.633,15.633,15.5886,15.5886,66800.0
2013-12-02 11:20:00,21.07,21.09,21.05,21.09,31600.0,15.5886,15.6034,15.5738,15.6034,31600.0
2013-12-02 11:25:00,21.08,21.12,21.07,21.11,46800.0,15.596,15.6256,15.5886,15.6182,46800.0
2013-12-02 11:30:00,21.12,21.12,21.07,21.08,59600.0,15.6256,15.6256,15.5886,15.596,59600.0
2013-12-02 11:35:00,21.07,21.09,21.06,21.08,39600.0,15.5886,15.6034,15.5812,15.596,39600.0
2013-12-02 11:40:00,21.08,21.09,21.07,21.09,43600.0,15.596,15.6034,15.5886,15.6034,43600.0
2013-12-02 11:45:00,21.09,21.11,21.09,21.1,68400.0,15.6034,15.6182,15.6034,15.6108,68400.0
2013-12-02 11:50:00,21.11,21.11,21.09,21.09,21200.0,15.6182,15.6182,15.6034,15.6034,21200.0
2013-12-02 11:55:00,21.1,21.11,21.1,21.11,17600.0,15.6108,15.6182,15.6108,15.6182,17600.0
2013-12-02 12:00:00,21.11,21.11,21.09,21.09,24800.0,15.6182,15.6182,15.6034,15.6034,24800.0
2013-12-02 12:05:00,21.09,21.1,21.09,21.1,18400.0,15.6034,15.6108,15.6034,15.6108,18400.0
2013-12-02 12:10:00,21.11,21.11,21.1,21.11,30400.0,15.6182,15.6182,15.6108,15.6182,30400.0
2013-12-02 12:15:00,21.11,21.14,21.11,21.14,22800.0,15.6182,15.6404,15.6182,15.6404,22800.0
2013-12-02 12:20:00,21.14,21.17,21.14,21.17,56000.0,15.6404,15.6626,15.6404,15.6626,56000.0
2013-12-02 12:25:00,21.17,21.18,21.15,21.15,51600.0,15.6626,15.67,15.6478,15.6478,51600.0
2013-12-02 12:30:00,21.15,21.15,21.11,21.11,47600.0,15.6478,15.6478,15.6182,15.6182,47600.0
2013-12-02 12:35:00,21.12,21.12,21.1,21.11,21200.0,15.6256,15.6256,15.6108,15.6182,21200.0
2013-12-02 12:40:00,21.11,21.11,21.09,21.11,48000.0,15.6182,15.6182,15.6034,15.6182,48000.0
2013-12-02 12:45:00,21.11,21.11,21.11,21.11,19200.0,15.6182,15.6182,15.6182,15.6182,19200.0
2013-12-02 12:50:00,21.11,21.12,21.1,21.1,34000.0,15.6182,15.6256,15.6108,15.6108,34000.0
2013-12-02 12:55:00,21.1,21.11,21.09,21.09,26800.0,15.6108,15.6182,15.6034,15.6034,26800.0
2013-12-02 13:00:00,21.09,21.11,21.08,21.1,32000.0,15.6034,15.6182,15.596,15.6108,32000.0
2013-12-02 13:05:00,21.09,21.09,21.08,21.08,15200.0,15.6034,15.6034,15.596,15.596,15200.0
2013-12-02 13:10:00,21.09,21.09,21.06,21.07,43200.0,15.6034,15.6034,15.5812,15.5886,43200.0
2013-12-02 13:15:00,21.07,21.07,21.05,21.05,46000.0,15.5886,15.5886,15.5738,15.5738,46000.0
2013-12-02 13:20:00,21.06,21.07,21.05,21.07,21200.0,15.5812,15.5886,15.5738,15.5886,21200.0
2013-12-02 13:25:00,21.08,21.08,21.07,21.08,30000.0,15.596,15.596,15.5886,15.596,30000.0
2013-12-02 13:30:00,21.08,21.08,21.05,21.05,31600.0,15.596,15.596,15.5738,15.5738,31600.0
2013-12-02 13:35:00,21.05,21.06,21.03,21.05,72800.0,15.5738,15.5812,15.559,15.5738,72800.0
2013-12-02 13:40:00,21.05,21.07,21.05,21.07,28400.0,15.5738,15.5886,15.5738,15.5886,28400.0
2013-12-02 13:45:00,21.06,21.07,21.06,21.06,29600.0,15.5812,15.5886,15.5812,15.5812,29600.0
2013-12-02 13:50:00,21.06,21.07,21.05,21.07,30800.0,15.5812,15.5886,15.5738,15.5886,30800.0
2013-12-02 13:55:00,21.07,21.07,21.06,21.06,16800.0,15.5886,15.5886,15.5812,15.5812,16800.0
2013-12-02 14:00:00,21.06,21.06,21.05,21.06,26400.0,15.5812,15.5812,15.5738,15.5812,26400.0
2013-12-02 14:05:00,21.05,21.07,21.05,21.06,32400.0,15.5738,15.5886,15.5738,15.5812,32400.0
2013-12-02 14:10:00,21.06,21.06,21.05,21.06,41600.0,15.5812,15.5812,15.5738,15.5812,41600.0
2013-12-02 14:15:00,21.05,21.05,20.97,21.04,114800.0,15.5738,15.5738,15.5146,15.5664,114800.0
2013-12-02 14:20:00,21.04,21.05,21.03,21.05,38000.0,15.5664,15.5738,15.559,15.5738,38000.0
2013-12-02 14:25:00,21.05,21.06,21.04,21.05,20000.0,15.5738,15.5812,15.5664,15.5738,20000.0
2013-12-02 14:30:00,21.06,21.06,21.04,21.04,35600.0,15.5812,15.5812,15.5664,15.5664,35600.0
2013-12-02 14:35:00,21.04,21.04,21.03,21.03,42800.0,15.5664,15.5664,15.559,15.559,42800.0
2013-12-02 14:40:00,21.03,21.04,21.02,21.02,33600.0,15.559,15.5664,15.5516,15.5516,33600.0
2013-12-02 14:45:00,21.03,21.03,21.01,21.02,114400.0,15.559,15.559,15.5442,15.5516,114400.0
2013-12-02 14:50:00,21.02,21.04,21.02,21.03,36000.0,15.5516,15.5664,15.5516,15.559,36000.0
2013-12-02 14:55:00,21.04,21.04,21.01,21.02,46400.0,15.5664,15.5664,15.5442,15.5516,46400.0
2013-12-02 15:00:00,21.02,21.02,21.0,21.0,146400.0,15.5516,15.5516,15.5368,15.5368,146400.0
2013-12-02 15:05:00,21.0,21.01,21.0,21.0,90000.0,15.5368,15.5442,15.5368,15.5368,90000.0
2013-12-02 15:10:00,21.0,21.02,21.0,21.01,51200.0,15.5368,15.5516,15.5368,15.5442,51200.0
2013-12-02 15:15:00,21.01,21.03,21.01,21.02,98400.0,15.5442,15.559,15.5442,15.5516,98400.0
2013-12-02 15:20:00,21.02,21.03,21.02,21.02,113200.0,15.5516,15.559,15.5516,15.5516,113200.0
2013-12-02 15:25:00,21.02,21.03,20.98,20.98,82400.0,15.5516,15.559,15.522,15.522,82400.0
2013-12-02 15:30:00,20.98,20.99,20.97,20.98,90800.0,15.522,15.5294,15.5146,15.522,90800.0
2013-12-02 15:35:00,20.98,21.0,20.98,20.99,74400.0,15.522,15.5368,15.522,15.5294,74400.0
2013-12-02 15:40:00,21.0,21.0,20.96,20.98,116400.0,15.5368,15.5368,15.5072,15.522,116400.0
2013-12-02 15:45:00,20.98,20.98,20.97,20.97,125200.0,15.522,15.522,15.5146,15.5146,125200.0
2013-12-02 15:50:00,20.97,20.97,20.95,20.96,203600.0,15.5146,15.5146,15.4998,15.5072,203600.0
2013-12-02 15:55:00,20.96,20.98,20.95,20.98,502400.0,15.5072,15.522,15.4998,15.522,502400.0
2013-12-03 09:30:00,20.93,20.97,20.87,20.97,132800.0,15.485,15.5146,15.4406,15.5146,132800.0
2013-12-03 09:35:00,20.95,21.04,20.94,21.02,164800.0,15.4998,15.5664,15.4924,15.5516,164800.0
2013-12-03 09:40:00,21.03,21.07,21.03,21.06,78000.0,15.559,15.5886,15.559,15.5812,78000.0
2013-12-03 09:45:00,21.05,21.05,21.03,21.04,62800.0,15.5738,15.5738,15.559,15.5664,62800.0
2013-12-03 09:50:00,21.03,21.1,21.03,21.07,86000.0,15.559,15.6108,15.559,15.5886,86000.0
2013-12-03 09:55:00,21.07,21.12,21.07,21.09,109600.0,15.5886,15.6256,15.5886,15.6034,109600.0
2013-12-03 10:00:00,21.09,21.13,21.08,21.09,71200.0,15.6034,15.633,15.596,15.6034,71200.0
2013-12-03 10:05:00,21.1,21.13,21.1,21.13,49600.0,15.6108,15.633,15.6108,15.633,49600.0
2013-12-03 10:10:00,21.12,21.14,21.11,21.12,79600.0,15.6256,15.6404,15.6182,15.6256,79600.0
2013-12-03 10:15:00,21.11,21.13,21.11,21.11,60800.0,15.6182,15.633,15.6182,15.6182,60800.0
2013-12-03 10:20:00,21.1,21.11,21.06,21.08,100400.0,15.6108,15.6182,15.5812,15.596,100400.0
2013-12-03 10:25:00,21.08,21.1,21.07,21.09,71200.0,15.596,15.6108,15.5886,15.6034,71200.0
2013-12-03 10:30:00,21.08,21.13,21.07,21.1,75600.0,15.596,15.633,15.5886,15.6108,75600.0
2013-12-03 10:35:00,21.1,21.11,21.08,21.09,58400.0,15.6108,15.6182,15.596,15.6034,58400.0
2013-12-03 10:40:00,21.09,21.1,21.07,21.08,54400.0,15.6034,15.6108,15.5886,15.596,54400.0
2013-12-03 10:45:00,21.07,21.1,21.07,21.1,64400.0,15.5886,15.6108,15.5886,15.6108,64400.0
2013-12-03 10:50:00,21.1,21.1,21.07,21.09,64400.0,15.6108,15.6108,15.5886,15.6034,64400.0
2013-12-03 10:55:00,21.08,21.1,21.08,21.09,70000.0,15.596,15.6108,15.596,15.6034,70000.0
2013-12-03 11:00:00,21.09,21.09,21.07,21.08,108400.0,15.6034,15.6034,15.5886,15.596,108400.0
2013-12-03 11:05:00,21.08,21.1,21.07,21.07,39600.0,15.596,15.6108,15.5886,15.5886,39600.0
2013-12-03 11:10:00,21.08,21.08,21.05,21.06,47600.0,15.596,15.596,15.5738,15.5812,47600.0
2013-12-03 11:15:00,21.05,21.05,21.01,21.02,44400.0,15.5738,15.5738,15.5442,15.5516,44400.0
2013-12-03 11:20:00,21.02,21.02,21.0,21.0,36800.0,15.5516,15.5516,15.5368,15.5368,36800.0
2013-12-03 11:25:00,21.0,21.01,20.98,20.98,99200.0,15.5368,15.5442,15.522,15.522,99200.0
2013-12-03 11:30:00,20.98,21.01,20.98,21.0,55200.0,15.522,15.5442,15.522,15.5368,55200.0
2013-12-03 11:35:00,20.99,21.0,20.98,20.99,28800.0,15.5294,15.5368,15.522,15.5294,28800.0
2013-12-03 11:40:00,20.99,21.01,20.98,21.01,64800.0,15.5294,15.5442,15.522,15.5442,64800.0
2013-12-03 11:45:00,21.0,21.01,21.0,21.0,127200.0,15.5368,15.5442,15.5368,15.5368,127200.0
2013-12-03 11:50:00,21.0,21.02,21.0,21.0,90800.0,15.5368,15.5516,15.5368,15.5368,90800.0
2013-12-03 11:55:00,21.01,21.03,21.0,21.02,148000.0,15.5442,15.559,15.5368,15.5516,148000.0
2013-12-03 12:00:00,21.02,21.03,21.0,21.03,73600.0,15.5516,15.559,15.5368,15.559,73600.0
2013-12-03 12:05:00,21.03,21.04,21.01,21.01,110400.0,15.559,15.5664,15.5442,15.5442,110400.0
2013-12-03 12:10:00,21.02,21.03,21.01,21.03,30000.0,15.5516,15.559,15.5442,15.559,30000.0
2013-12-03 12:15:00,21.03,21.04,21.02,21.02,69600.0,15.559,15.5664,15.5516,15.5516,69600.0
2013-12-03 12:20:00,21.02,21.03,21.02,21.02,25600.0,15.5516,15.559,15.5516,15.5516,25600.0
2013-12-03 12:25:00,21.03,21.03,21.03,21.03,20800.0,15.559,15.559,15.559,15.559,20800.0
2013-12-03 12:30:00,21.03,21.04,21.02,21.03,46400.0,15.559,15.5664,15.5516,15.559,46400.0
2013-12-03 12:35:00,21.03,21.05,21.03,21.04,38400.0,15.559,15.5738,15.559,15.5664,38400.0
2013-12-03 12:40:00,21.05,21.06,21.04,21.05,22000.0,15.5738,15.5812,15.5664,15.5738,22000.0
2013-12-03 12:45:00,21.06,21.07,21.03,21.05,206400.0,15.5812,15.5886,15.559,15.5738,206400.0
2013-12-03 12:50:00,21.04,21.04,21.03,21.04,34000.0,15.5664,15.5664,15.559,15.5664,34000.0
2013-12-03 12:55:00,21.04,21.04,21.01,21.02,33600.0,15.5664,15.5664,15.5442,15.5516,33600.0
2013-12-03 13:00:00,21.02,21.03,21.01,21.01,25600.0,15.5516,15.559,15.5442,15.5442,25600.0
2013-12-03 13:05:00,21.01,21.01,20.99,21.0,48000.0,15.5442,15.5442,15.5294,15.5368,48000.0
2013-12-03 13:10:00,21.0,21.0,21.0,21.0,40000.0,15.5368,15.5368,15.5368,15.5368,40000.0
2013-12-03 13:15:00,21.0,21.01,21.0,21.0,67600.0,15.5368,15.5442,15.5368,15.5368,67600.0
2013-12-03 13:20:00,21.0,21.0,20.99,21.0,50800.0,15.5368,15.5368,15.5294,15.5368,50800.0
2013-12-03 13:25:00,21.0,21.0,20.98,20.99,42000.0,15.5368,15.5368,15.522,15.5294,42000.0
2013-12-03 13:30:00,20.99,21.0,20.98,20.99,32800.0,15.5294,15.5368,15.522,15.5294,32800.0
2013-12-03 13:35:00,20.99,21.0,20.97,21.0,76000.0,15.5294,15.5368,15.5146,15.5368,76000.0
2013-12-03 13:40:00,21.0,21.0,20.98,20.98,71600.0,15.5368,15.5368,15.522,15.522,71600.0
2013-12-03 13:45:00,20.98,20.99,20.98,20.99,46000.0,15.522,15.5294,15.522,15.5294,46000.0
2013-12-03 13:50:00,20.98,20.98,20.97,20.98,24400.0,15.522,15.522,15.5146,15.522,24400.0
2013-12-03 13:55:00,20.98,20.99,20.96,20.97,31600.0,15.522,15.5294,15.5072,15.5146,31600.0
2013-12-03 14:00:00,20.97,20.98,20.96,20.97,34000.0,15.5146,15.522,15.5072,15.5146,34000.0
2013-12-03 14:05:00,20.97,20.99,20.97,20.98,51600.0,15.5146,15.5294,15.5146,15.522,51600.0
2013-12-03 14:10:00,20.98,20.99,20.97,20.99,38000.0,15.522,15.5294,15.5146,15.5294,38000.0
2013-12-03 14:15:00,20.98,20.98,20.96,20.96,51600.0,15.522,15.522,15.5072,15.5072,51600.0
2013-12-03 14:20:00,20.96,20.99,20.96,20.98,43600.0,15.5072,15.5294,15.5072,15.522,43600.0
2013-12-03 14:25:00,20.98,20.99,20.98,20.99,18000.0,15.522,15.5294,15.522,15.5294,18000.0
2013-12-03 14:30:00,20.99,21.01,20.98,21.0,49600.0,15.5294,15.5442,15.522,15.5368,49600.0
2013-12-03 14:35:00,21.0,21.01,21.0,21.0,47200.0,15.5368,15.5442,15.5368,15.5368,47200.0
2013-12-03 14:40:00,21.0,21.02,21.0,21.02,40800.0,15.5368,15.5516,15.5368,15.5516,40800.0
2013-12-03 14:45:00,21.02,21.03,21.01,21.01,172000.0,15.5516,15.559,15.5442,15.5442,172000.0
2013-12-03 14:50:00,21.01,21.02,21.0,21.02,83200.0,15.5442,15.5516,15.5368,15.5516,83200.0
2013-12-03 14:55:00,21.02,21.03,21.01,21.02,60400.0,15.5516,15.559,15.5442,15.5516,60400.0
2013-12-03 15:00:00,21.02,21.03,21.02,21.03,79600.0,15.5516,15.559,15.5516,15.559,79600.0
2013-12-03 15:05:00,21.03,21.03,21.02,21.02,108000.0,15.559,15.559,15.5516,15.5516,108000.0
2013-12-03 15:10:00,21.03,21.03,21.02,21.02,87600.0,15.559,15.559,15.5516,15.5516,87600.0
2013-12-03 15:15:00,21.03,21.03,21.02,21.03,74800.0,15.559,15.559,15.5516,15.559,74800.0
2013-12-03 15:20:00,21.03,21.03,21.01,21.02,134800.0,15.559,15.559,15.5442,15.5516,134800.0
2013-12-03 15:25:00,21.02,21.04,21.01,21.03,107600.0,15.5516,15.5664,15.5442,15.559,107600.0
2013-12-03 15:30:00,21.03,21.03,21.02,21.03,65600.0,15.559,15.559,15.5516,15.559,65600.0
2013-12-03 15:35:00,21.03,21.03,21.01,21.01,110400.0,15.559,15.559,15.5442,15.5442,110400.0
2013-12-03 15:40:00,21.02,21.02,21.01,21.02,88400.0,15.5516,15.5516,15.5442,15.5516,88400.0
2013-12-03 15:45:00,21.02,21.04,21.01,21.04,149600.0,15.5516,15.5664,15.5442,15.5664,149600.0
2013-12-03 15:50:00,21.04,21.04,21.01,21.02,188000.0,15.5664,15.5664,15.5442,15.5516,188000.0
2013-12-03 15:55:00,21.02,21.04,21.01,21.01,1946800.0,15.5516,15.5664,15.5442,15.5442,1946800.0
2013-12-04 09:30:00,20.93,20.96,20.88,20.96,184000.0,15.485,15.5072,15.448,15.5072,184000.0
2013-12-04 09:35:00,20.95,21.0,20.92,21.0,186000.0,15.4998,15.5368,15.4776,15.5368,186000.0
2013-12-04 09:40:00,21.01,21.02,20.98,21.02,106400.0,15.5442,15.5516,15.522,15.5516,106400.0
2013-12-04 09:45:00,21.02,21.02,20.99,20.99,116800.0,15.5516,15.5516,15.5294,15.5294,116800.0
2013-12-04 09:50:00,20.98,21.04,20.98,21.03,55200.0,15.522,15.5664,15.522,15.559,55200.0
2013-12-04 09:55:00,21.04,21.05,21.03,21.04,58800.0,15.5664,15.5738,15.559,15.5664,58800.0
2013-12-04 10:00:00,21.04,21.11,21.04,21.09,124800.0,15.5664,15.6182,15.5664,15.6034,124800.0
2013-12-04 10:05:00,21.09,21.13,21.09,21.11,86000.0,15.6034,15.633,15.6034,15.6182,86000.0
2013-12-04 10:10:00,21.11,21.15,21.1,21.11,166400.0,15.6182,15.6478,15.6108,15.6182,166400.0
2013-12-04 10:15:00,21.12,21.16,21.11,21.13,93600.0,15.6256,15.6552,15.6182,15.633,93600.0
2013-12-04 10:20:00,21.14,21.16,21.13,21.14,64800.0,15.6404,15.6552,15.633,15.6404,64800.0
2013-12-04 10:25:00,21.14,21.18,21.14,21.18,110400.0,15.6404,15.67,15.6404,15.67,110400.0
2013-12-04 10:30:00,21.18,21.19,21.17,21.17,85600.0,15.67,15.6774,15.6626,15.6626,85600.0
2013-12-04 10:35:00,21.17,21.18,21.17,21.18,152400.0,15.6626,15.67,15.6626,15.67,152400.0
2013-12-04 10:40:00,21.17,21.18,21.16,21.18,83200.0,15.6626,15.67,15.6552,15.67,83200.0
2013-12-04 10:45:00,21.17,21.17,21.1,21.12,137600.0,15.6626,15.6626,15.6108,15.6256,137600.0
2013-12-04 10:50:00,21.11,21.15,21.11,21.14,66000.0,15.6182,15.6478,15.6182,15.6404,66000.0
2013-12-04 10:55:00,21.14,21.14,21.12,21.14,42000.0,15.6404,15.6404,15.6256,15.6404,42000.0
2013-12-04 11:00:00,21.13,21.13,21.1,21.11,60400.0,15.633,15.633,15.6108,15.6182,60400.0
2013-12-04 11:05:00,21.11,21.11,21.1,21.1,44000.0,15.6182,15.6182,15.6108,15.6108,44000.0
2013-12-04 11:10:00,21.11,21.13,21.11,21.11,35600.0,15.6182,15.633,15.6182,15.6182,35600.0
2013-12-04 11:15:00,21.1,21.11,21.09,21.09,39600.0,15.6108,15.6182,15.6034,15.6034,39600.0
2013-12-04 11:20:00,21.09,21.11,21.09,21.1,41600.0,15.6034,15.6182,15.6034,15.6108,41600.0
2013-12-04 11:25:00,21.09,21.1,21.06,21.08,44800.0,15.6034,15.6108,15.5812,15.596,44800.0
2013-12-04 11:30:00,21.08,21.09,21.05,21.05,25200.0,15.596,15.6034,15.5738,15.5738,25200.0
2013-12-04 11:35:00,21.06,21.07,21.05,21.07,18800.0,15.5812,15.5886,15.5738,15.5886,18800.0
2013-12-04 11:40:00,21.07,21.07,21.05,21.07,28800.0,15.5886,15.5886,15.5738,15.5886,28800.0
2013-12-04 11:45:00,21.07,21.09,21.06,21.06,23200.0,15.5886,15.6034,15.5812,15.5812,23200.0
2013-12-04 11:50:00,21.06,21.08,21.06,21.07,18400.0,15.5812,15.596,15.5812,15.5886,18400.0
2013-12-04 11:55:00,21.07,21.07,21.06,21.07,10000.0,15.5886,15.5886,15.5812,15.5886,10000.0
2013-12-04 12:00:00,21.06,21.06,21.02,21.02,34000.0,15.5812,15.5812,15.5516,15.5516,34000.0
2013-12-04 12:05:00,21.02,21.02,20.99,21.0,39200.0,15.5516,15.5516,15.5294,15.5368,39200.0
2013-12-04 12:10:00,21.0,21.01,21.0,21.0,98400.0,15.5368,15.5442,15.5368,15.5368,98400.0
2013-12-04 12:15:00,21.0,21.01,21.0,21.01,61200.0,15.5368,15.5442,15.5368,15.5442,61200.0
2013-12-04 12:20:00,21.01,21.02,21.0,21.0,71600.0,15.5442,15.5516,15.5368,15.5368,71600.0
2013-12-04 12:25:00,21.01,21.02,21.0,21.01,66800.0,15.5442,15.5516,15.5368,15.5442,66800.0
2013-12-04 12:30:00,21.01,21.02,21.0,21.01,24400.0,15.5442,15.5516,15.5368,15.5442,24400.0
2013-12-04 12:35:00,21.02,21.05,21.01,21.04,196400.0,15.5516,15.5738,15.5442,15.5664,196400.0
2013-12-04 12:40:00,21.04,21.06,21.03,21.03,75600.0,15.5664,15.5812,15.559,15.559,75600.0
2013-12-04 12:45:00,21.04,21.06,21.04,21.05,30000.0,15.5664,15.5812,15.5664,15.5738,30000.0
2013-12-04 12:50:00,21.05,21.06,21.05,21.06,23200.0,15.5738,15.5812,15.5738,15.5812,23200.0
2013-12-04 12:55:00,21.05,21.06,21.04,21.04,27200.0,15.5738,15.5812,15.5664,15.5664,27200.0
2013-12-04 13:00:00,21.03,21.06,21.03,21.05,39600.0,15.559,15.5812,15.559,15.5738,39600.0
2013-12-04 13:05:00,21.05,21.07,21.03,21.03,46000.0,15.5738,15.5886,15.559,15.559,46000.0
2013-12-04 13:10:00,21.03,21.03,21.0,21.0,66400.0,15.559,15.559,15.5368,15.5368,66400.0
2013-12-04 13:15:00,21.0,21.01,20.99,21.0,50400.0,15.5368,15.5442,15.5294,15.5368,50400.0
2013-12-04 13:20:00,21.0,21.0,20.96,20.96,54000.0,15.5368,15.5368,15.5072,15.5072,54000.0
2013-12-04 13:25:00,20.96,20.97,20.95,20.95,99200.0,15.5072,15.5146,15.4998,15.4998,99200.0
2013-12-04 13:30:00,20.95,20.96,20.92,20.94,100800.0,15.4998,15.5072,15.4776,15.4924,100800.0
2013-12-04 13:35:00,20.94,20.96,20.93,20.95,198800.0,15.4924,15.5072,15.485,15.4998,198800.0
2013-12-04 13:40:00,20.95,20.96,20.93,20.95,290800.0,15.4998,15.5072,15.485,15.4998,290800.0
2013-12-04 13:45:00,20.95,20.97,20.95,20.96,213200.0,15.4998,15.5146,15.4998,15.5072,213200.0
2013-12-04 13:50:00,20.96,20.96,20.94,20.95,78000.0,15.5072,15.5072,15.4924,15.4998,78000.0
2013-12-04 13:55:00,20.95,20.95,20.93,20.94,50800.0,15.4998,15.4998,15.485,15.4924,50800.0
2013-12-04 14:00:00,20.94,20.96,20.94,20.95,59600.0,15.4924,15.5072,15.4924,15.4998,59600.0
2013-12-04 14:05:00,20.95,20.95,20.92,20.93,126800.0,15.4998,15.4998,15.4776,15.485,126800.0
2013-12-04 14:10:00,20.92,20.95,20.91,20.94,200800.0,15.4776,15.4998,15.4702,15.4924,200800.0
2013-12-04 14:15:00,20.94,20.96,20.92,20.96,74400.0,15.4924,15.5072,15.4776,15.5072,74400.0
2013-12-04 14:20:00,20.96,20.98,20.95,20.96,245200.0,15.5072,15.522,15.4998,15.5072,245200.0
2013-12-04 14:25:00,20.96,20.99,20.95,20.99,201600.0,15.5072,15.5294,15.4998,15.5294,201600.0
2013-12-04 14:30:00,20.98,21.01,20.98,21.0,44800.0,15.522,15.5442,15.522,15.5368,44800.0
2013-12-04 14:35:00,21.0,21.02,20.99,21.02,66000.0,15.5368,15.5516,15.5294,15.5516,66000.0
2013-12-04 14:40:00,21.01,21.02,21.0,21.0,49200.0,15.5442,15.5516,15.5368,15.5368,49200.0
2013-12-04 14:45:00,21.0,21.01,20.99,21.0,118800.0,15.5368,15.5442,15.5294,15.5368,118800.0
2013-12-04 14:50:00,21.0,21.01,20.99,21.0,100000.0,15.5368,15.5442,15.5294,15.5368,100000.0
2013-12-04 14:55:00,21.0,21.01,20.98,21.0,146000.0,15.5368,15.5442,15.522,15.5368,146000.0
2013-12-04 15:00:00,21.0,21.0,20.99,21.0,60800.0,15.5368,15.5368,15.5294,15.5368,60800.0
2013-12-04 15:05:00,21.0,21.01,21.0,21.0,58800.0,15.5368,15.5442,15.5368,15.5368,58800.0
2013-12-04 15:10:00,21.0,21.03,21.0,21.03,53200.0,15.5368,15.559,15.5368,15.559,53200.0
2013-12-04 15:15:00,21.03,21.05,21.03,21.04,44000.0,15.559,15.5738,15.559,15.5664,44000.0
2013-12-04 15:20:00,21.04,21.04,21.03,21.04,76800.0,15.5664,15.5664,15.559,15.5664,76800.0
2013-12-04 15:25:00,21.04,21.06,21.04,21.06,64000.0,15.5664,15.5812,15.5664,15.5812,64000.0
2013-12-04 15:30:00,21.06,21.08,21.04,21.07,94800.0,15.5812,15.596,15.5664,15.5886,94800.0
2013-12-04 15:35:00,21.07,21.08,21.05,21.05,129200.0,15.5886,15.596,15.5738,15.5738,129200.0
2013-12-04 15:40:00,21.06,21.09,21.05,21.05,124400.0,15.5812,15.6034,15.5738,15.5738,124400.0
2013-12-04 15:45:00,21.06,21.08,21.06,21.06,142800.0,15.5812,15.596,15.5812,15.5812,142800.0
2013-12-04 15:50:00,21.06,21.07,21.05,21.05,330400.0,15.5812,15.5886,15.5738,15.5738,330400.0
2013-12-04 15:55:00,21.05,21.06,21.05,21.05,580800.0,15.5738,15.5812,15.5738,15.5738,580800.0
2013-12-05 09:30:00,21.01,21.04,20.96,21.0,146800.0,15.5442,15.5664,15.5072,15.5368,146800.0
2013-12-05 09:35:00,21.0,21.06,20.99,21.02,77200.0,15.5368,15.5812,15.5294,15.5516,77200.0
2013-12-05 09:40:00,21.02,21.02,20.97,20.99,101600.0,15.5516,15.5516,15.5146,15.5294,101600.0
2013-12-05 09:45:00,20.99,21.03,20.97,21.02,118400.0,15.5294,15.559,15.5146,15.5516,118400.0
2013-12-05 09:50:00,21.04,21.04,21.0,21.03,236000.0,15.5664,15.5664,15.5368,15.559,236000.0
2013-12-05 09:55:00,21.03,21.05,21.0,21.0,115200.0,15.559,15.5738,15.5368,15.5368,115200.0
2013-12-05 10:00:00,21.0,21.04,20.99,21.0,188000.0,15.5368,15.5664,15.5294,15.5368,188000.0
2013-12-05 10:05:00,21.0,21.04,21.0,21.01,216800.0,15.5368,15.5664,15.5368,15.5442,216800.0
2013-12-05 10:10:00,21.01,21.09,21.0,21.07,215600.0,15.5442,15.6034,15.5368,15.5886,215600.0
2013-12-05 10:15:00,21.06,21.09,21.05,21.08,464800.0,15.5812,15.6034,15.5738,15.596,464800.0
2013-12-05 10:20:00,21.08,21.15,21.08,21.14,439200.0,15.596,15.6478,15.596,15.6404,439200.0
2013-12-05 10:25:00,21.14,21.18,21.14,21.15,504400.0,15.6404,15.67,15.6404,15.6478,504400.0
2013-12-05 10:30:00,21.15,21.16,21.13,21.13,188800.0,15.6478,15.6552,15.633,15.633,188800.0
2013-12-05 10:35:00,21.13,21.15,21.13,21.13,193600.0,15.633,15.6478,15.633,15.633,193600.0
2013-12-05 10:40:00,21.14,21.14,21.11,21.13,41200.0,15.6404,15.6404,15.6182,15.633,41200.0
2013-12-05 10:45:00,21.12,21.14,21.11,21.13,98000.0,15.6256,15.6404,15.6182,15.633,98000.0
2013-12-05 10:50:00,21.14,21.14,21.11,21.12,48000.0,15.6404,15.6404,15.6182,15.6256,48000.0
2013-12-05 10:55:00,21.13,21.14,21.11,21.13,56000.0,15.633,15.6404,15.6182,15.633,56000.0
2013-12-05 11:00:00,21.13,21.13,21.11,21.11,116000.0,15.633,15.633,15.6182,15.6182,116000.0
2013-12-05 11:05:00,21.11,21.12,21.09,21.11,72800.0,15.6182,15.6256,15.6034,15.6182,72800.0
2013-12-05 11:10:00,21.11,21.12,21.1,21.1,62800.0,15.6182,15.6256,15.6108,15.6108,62800.0
2013-12-05 11:15:00,21.1,21.1,21.07,21.08,34400.0,15.6108,15.6108,15.5886,15.596,34400.0
2013-12-05 11:20:00,21.08,21.08,21.06,21.08,44000.0,15.596,15.596,15.5812,15.596,44000.0
2013-12-05 11:25:00,21.08,21.08,21.04,21.04,40400.0,15.596,15.596,15.5664,15.5664,40400.0
2013-12-05 11:30:00,21.04,21.04,20.99,21.0,54800.0,15.5664,15.5664,15.5294,15.5368,54800.0
2013-12-05 11:35:00,20.99,21.03,20.99,21.01,43200.0,15.5294,15.559,15.5294,15.5442,43200.0
2013-12-05 11:40:00,21.0,21.01,20.99,21.0,40400.0,15.5368,15.5442,15.5294,15.5368,40400.0
2013-12-05 11:45:00,21.0,21.0,20.98,20.98,52400.0,15.5368,15.5368,15.522,15.522,52400.0
2013-12-05 11:50:00,20.97,21.0,20.97,21.0,66400.0,15.5146,15.5368,15.5146,15.5368,66400.0
2013-12-05 11:55:00,21.0,21.0,20.99,21.0,36400.0,15.5368,15.5368,15.5294,15.5368,36400.0
2013-12-05 12:00:00,21.0,21.01,21.0,21.01,94400.0,15.5368,15.5442,15.5368,15.5442,94400.0
2013-12-05 12:05:00,21.01,21.01,21.0,21.0,62400.0,15.5442,15.5442,15.5368,15.5368,62400.0
2013-12-05 12:10:00,21.0,21.01,21.0,21.0,78800.0,15.5368,15.5442,15.5368,15.5368,78800.0
2013-12-05 12:15:00,21.0,21.01,21.0,21.01,82400.0,15.5368,15.5442,15.5368,15.5442,82400.0
2013-12-05 12:20:00,21.0,21.01,21.0,21.0,76800.0,15.5368,15.5442,15.5368,15.5368,76800.0
2013-12-05 12:25:00,21.0,21.0,21.0,21.0,66800.0,15.5368,15.5368,15.5368,15.5368,66800.0
2013-12-05 12:30:00,21.0,21.01,20.99,20.99,55200.0,15.5368,15.5442,15.5294,15.5294,55200.0
2013-12-05 12:35:00,21.0,21.05,20.99,21.04,570800.0,15.5368,15.5738,15.5294,15.5664,570800.0
2013-12-05 12:40:00,21.05,21.05,21.01,21.04,202000.0,15.5738,15.5738,15.5442,15.5664,202000.0
2013-12-05 12:45:00,21.03,21.04,21.02,21.02,59200.0,15.559,15.5664,15.5516,15.5516,59200.0
2013-12-05 12:50:00,21.02,21.03,21.0,21.02,118000.0,15.5516,15.559,15.5368,15.5516,118000.0
2013-12-05 12:55:00,21.03,21.04,21.01,21.01,78800.0,15.559,15.5664,15.5442,15.5442,78800.0
2013-12-05 13:00:00,21.01,21.05,21.0,21.05,56800.0,15.5442,15.5738,15.5368,15.5738,56800.0
2013-12-05 13:05:00,21.05,21.05,21.04,21.05,43600.0,15.5738,15.5738,15.5664,15.5738,43600.0
2013-12-05 13:10:00,21.05,21.06,21.05,21.06,37200.0,15.5738,15.5812,15.5738,15.5812,37200.0
2013-12-05 13:15:00,21.05,21.05,21.0,21.01,55200.0,15.5738,15.5738,15.5368,15.5442,55200.0
2013-12-05 13:20:00,21.01,21.02,21.0,21.0,26000.0,15.5442,15.5516,15.5368,15.5368,26000.0
2013-12-05 13:25:00,21.0,21.0,20.97,20.99,40000.0,15.5368,15.5368,15.5146,15.5294,40000.0
2013-12-05 13:30:00,20.99,21.0,20.98,21.0,64800.0,15.5294,15.5368,15.522,15.5368,64800.0
2013-12-05 13:35:00,21.0,21.02,21.0,21.0,52800.0,15.5368,15.5516,15.5368,15.5368,52800.0
2013-12-05 13:40:00,21.0,21.0,20.97,20.97,94400.0,15.5368,15.5368,15.5146,15.5146,94400.0
2013-12-05 13:45:00,20.97,20.98,20.96,20.97,38400.0,15.5146,15.522,15.5072,15.5146,38400.0
2013-12-05 13:50:00,20.97,20.97,20.95,20.95,24400.0,15.5146,15.5146,15.4998,15.4998,24400.0
2013-12-05 13:55:00,20.96,20.97,20.95,20.96,56000.0,15.5072,15.5146,15.4998,15.5072,56000.0
2013-12-05 14:00:00,20.95,20.98,20.95,20.98,64000.0,15.4998,15.522,15.4998,15.522,64000.0
2013-12-05 14:05:00,20.98,20.99,20.97,20.97,32400.0,15.522,15.5294,15.5146,15.5146,32400.0
2013-12-05 14:10:00,20.97,20.97,20.96,20.97,58800.0,15.5146,15.5146,15.5072,15.5146,58800.0
2013-12-05 14:15:00,20.97,20.97,20.95,20.96,118800.0,15.5146,15.5146,15.4998,15.5072,118800.0
2013-12-05 14:20:00,20.96,20.98,20.96,20.98,247600.0,15.5072,15.522,15.5072,15.522,247600.0
2013-12-05 14:25:00,20.98,20.99,20.95,20.98,97600.0,15.522,15.5294,15.4998,15.522,97600.0
2013-12-05 14:30:00,20.98,20.99,20.95,20.95,170800.0,15.522,15.5294,15.4998,15.4998,170800.0
2013-12-05 14:35:00,20.95,20.98,20.95,20.98,68000.0,15.4998,15.522,15.4998,15.522,68000.0
2013-12-05 14:40:00,20.98,20.98,20.95,20.96,133200.0,15.522,15.522,15.4998,15.5072,133200.0
2013-12-05 14:45:00,20.97,20.98,20.97,20.98,83600.0,15.5146,15.522,15.5146,15.522,83600.0
2013-12-05 14:50:00,20.98,20.98,20.95,20.96,190800.0,15.522,15.522,15.4998,15.5072,190800.0
2013-12-05 14:55:00,20.96,20.97,20.95,20.95,75600.0,15.5072,15.5146,15.4998,15.4998,75600.0
2013-12-05 15:00:00,20.95,20.97,20.95,20.96,81200.0,15.4998,15.5146,15.4998,15.5072,81200.0
2013-12-05 15:05:00,20.96,20.97,20.95,20.97,72400.0,15.5072,15.5146,15.4998,15.5146,72400.0
2013-12-05 15:10:00,20.97,20.97,20.95,20.96,225600.0,15.5146,15.5146,15.4998,15.5072,225600.0
2013-12-05 15:15:00,20.96,20.96,20.95,20.96,67600.0,15.5072,15.5072,15.4998,15.5072,67600.0
2013-12-05 15:20:00,20.95,20.96,20.95,20.96,114800.0,15.4998,15.5072,15.4998,15.5072,114800.0
2013-12-05 15:25:00,20.95,20.96,20.95,20.95,89600.0,15.4998,15.5072,15.4998,15.4998,89600.0
2013-12-05 15:30:00,20.95,20.96,20.95,20.96,114400.0,15.4998,15.5072,15.4998,15.5072,114400.0
2013-12-05 15:35:00,20.96,20.96,20.93,20.94,146400.0,15.5072,15.5072,15.485,15.4924,146400.0
2013-12-05 15:40:00,20.94,20.95,20.92,20.93,106800.0,15.4924,15.4998,15.4776,15.485,106800.0
2013-12-05 15:45:00,20.92,20.92,20.91,20.92,184000.0,15.4776,15.4776,15.4702,15.4776,184000.0
2013-12-05 15:50:00,20.92,20.92,20.9,20.91,226800.0,15.4776,15.4776,15.4628,15.4702,226800.0
2013-12-05 15:55:00,20.91,20.91,20.88,20.9,508800.0,15.4702,15.4702,15.448,15.4628,508800.0
2013-12-06 09:30:00,21.06,21.08,21.01,21.01,124800.0,15.5812,15.596,15.5442,15.5442,124800.0
2013-12-06 09:35:00,21.03,21.06,20.99,21.0,31600.0,15.559,15.5812,15.5294,15.5368,31600.0
2013-12-06 09:40:00,21.0,21.03,20.98,21.0,68800.0,15.5368,15.559,15.522,15.5368,68800.0
2013-12-06 09:45:00,21.0,21.07,21.0,21.06,228400.0,15.5368,15.5886,15.5368,15.5812,228400.0
2013-12-06 09:50:00,21.06,21.13,21.05,21.13,77600.0,15.5812,15.633,15.5738,15.633,77600.0
2013-12-06 09:55:00,21.12,21.12,21.08,21.11,57200.0,15.6256,15.6256,15.596,15.6182,57200.0
2013-12-06 10:00:00,21.12,21.13,21.09,21.11,143600.0,15.6256,15.633,15.6034,15.6182,143600.0
2013-12-06 10:05:00,21.11,21.14,21.1,21.13,239200.0,15.6182,15.6404,15.6108,15.633,239200.0
2013-12-06 10:10:00,21.13,21.14,21.11,21.14,201200.0,15.633,15.6404,15.6182,15.6404,201200.0
2013-12-06 10:15:00,21.14,21.18,21.13,21.13,216800.0,15.6404,15.67,15.633,15.633,216800.0
2013-12-06 10:20:00,21.12,21.15,21.11,21.13,218800.0,15.6256,15.6478,15.6182,15.633,218800.0
2013-12-06 10:25:00,21.13,21.13,21.07,21.09,235600.0,15.633,15.633,15.5886,15.6034,235600.0
2013-12-06 10:30:00,21.08,21.11,21.08,21.08,57600.0,15.596,15.6182,15.596,15.596,57600.0
2013-12-06 10:35:00,21.08,21.1,21.07,21.08,88800.0,15.596,15.6108,15.5886,15.596,88800.0
2013-12-06 10:40:00,21.08,21.1,21.07,21.08,174800.0,15.596,15.6108,15.5886,15.596,174800.0
2013-12-06 10:45:00,21.08,21.08,21.04,21.04,143600.0,15.596,15.596,15.5664,15.5664,143600.0
2013-12-06 10:50:00,21.05,21.05,21.03,21.04,88800.0,15.5738,15.5738,15.559,15.5664,88800.0
2013-12-06 10:55:00,21.05,21.07,21.05,21.07,35200.0,15.5738,15.5886,15.5738,15.5886,35200.0
2013-12-06 11:00:00,21.07,21.07,21.06,21.06,101200.0,15.5886,15.5886,15.5812,15.5812,101200.0
2013-12-06 11:05:00,21.06,21.07,21.04,21.05,101600.0,15.5812,15.5886,15.5664,15.5738,101600.0
2013-12-06 11:10:00,21.06,21.06,21.04,21.04,25200.0,15.5812,15.5812,15.5664,15.5664,25200.0
2013-12-06 11:15:00,21.04,21.05,21.03,21.03,127200.0,15.5664,15.5738,15.559,15.559,127200.0
2013-12-06 11:20:00,21.04,21.05,21.03,21.05,39600.0,15.5664,15.5738,15.559,15.5738,39600.0
2013-12-06 11:25:00,21.05,21.06,21.03,21.03,64800.0,15.5738,15.5812,15.559,15.559,64800.0
2013-12-06 11:30:00,21.03,21.06,21.03,21.04,54000.0,15.559,15.5812,15.559,15.5664,54000.0
2013-12-06 11:35:00,21.05,21.05,21.04,21.04,84800.0,15.5738,15.5738,15.5664,15.5664,84800.0
2013-12-06 11:40:00,21.04,21.04,21.0,21.01,20000.0,15.5664,15.5664,15.5368,15.5442,20000.0
2013-12-06 11:45:00,21.02,21.02,21.0,21.02,51200.0,15.5516,15.5516,15.5368,15.5516,51200.0
2013-12-06 11:50:00,21.02,21.02,20.98,20.98,41200.0,15.5516,15.5516,15.522,15.522,41200.0
2013-12-06 11:55:00,20.99,21.02,20.98,21.0,85200.0,15.5294,15.5516,15.522,15.5368,85200.0
2013-12-06 12:00:00,21.0,21.01,21.0,21.0,118800.0,15.5368,15.5442,15.5368,15.5368,118800.0
2013-12-06 12:05:00,21.0,21.01,21.0,21.0,38400.0,15.5368,15.5442,15.5368,15.5368,38400.0
2013-12-06 12:10:00,21.0,21.06,21.0,21.06,191200.0,15.5368,15.5812,15.5368,15.5812,191200.0
2013-12-06 12:15:00,21.05,21.07,21.04,21.07,48000.0,15.5738,15.5886,15.5664,15.5886,48000.0
2013-12-06 12:20:00,21.06,21.07,21.05,21.05,46000.0,15.5812,15.5886,15.5738,15.5738,46000.0
2013-12-06 12:25:00,21.05,21.06,21.03,21.05,87600.0,15.5738,15.5812,15.559,15.5738,87600.0
2013-12-06 12:30:00,21.05,21.07,21.05,21.06,45200.0,15.5738,15.5886,15.5738,15.5812,45200.0
2013-12-06 12:35:00,21.06,21.06,21.04,21.05,174400.0,15.5812,15.5812,15.5664,15.5738,174400.0
2013-12-06 12:40:00,21.05,21.06,21.03,21.04,158000.0,15.5738,15.5812,15.559,15.5664,158000.0
2013-12-06 12:45:00,21.04,21.06,21.03,21.03,127600.0,15.5664,15.5812,15.559,15.559,127600.0
2013-12-06 12:50:00,21.03,21.06,21.03,21.04,74000.0,15.559,15.5812,15.559,15.5664,74000.0
2013-12-06 12:55:00,21.04,21.06,21.02,21.06,301600.0,15.5664,15.5812,15.5516,15.5812,301600.0
2013-12-06 13:00:00,21.07,21.1,21.06,21.07,90000.0,15.5886,15.6108,15.5812,15.5886,90000.0
2013-12-06 13:05:00,21.07,21.08,21.06,21.06,94400.0,15.5886,15.596,15.5812,15.5812,94400.0
2013-12-06 13:10:00,21.06,21.07,21.05,21.05,107600.0,15.5812,15.5886,15.5738,15.5738,107600.0
2013-12-06 13:15:00,21.05,21.06,21.05,21.05,70400.0,15.5738,15.5812,15.5738,15.5738,70400.0
2013-12-06 13:20:00,21.05,21.07,21.05,21.05,226400.0,15.5738,15.5886,15.5738,15.5738,226400.0
2013-12-06 13:25:00,21.05,21.06,21.04,21.05,43600.0,15.5738,15.5812,15.5664,15.5738,43600.0
2013-12-06 13:30:00,21.05,21.06,21.05,21.05,56000.0,15.5738,15.5812,15.5738,15.5738,56000.0
2013-12-06 13:35:00,21.05,21.06,21.05,21.06,94000.0,15.5738,15.5812,15.5738,15.5812,94000.0
2013-12-06 13:40:00,21.06,21.07,21.05,21.05,166800.0,15.5812,15.5886,15.5738,15.5738,166800.0
2013-12-06 13:45:00,21.05,21.06,21.05,21.05,53600.0,15.5738,15.5812,15.5738,15.5738,53600.0
2013-12-06 13:50:00,21.05,21.06,21.05,21.05,52400.0,15.5738,15.5812,15.5738,15.5738,52400.0
2013-12-06 13:55:00,21.05,21.07,21.05,21.05,170400.0,15.5738,15.5886,15.5738,15.5738,170400.0
2013-12-06 14:00:00,21.06,21.1,21.05,21.1,71600.0,15.5812,15.6108,15.5738,15.6108,71600.0
2013-12-06 14:05:00,21.1,21.13,21.1,21.11,53600.0,15.6108,15.633,15.6108,15.6182,53600.0
2013-12-06 14:10:00,21.12,21.12,21.1,21.11,43600.0,15.6256,15.6256,15.6108,15.6182,43600.0
2013-12-06 14:15:00,21.11,21.12,21.1,21.12,48400.0,15.6182,15.6256,15.6108,15.6256,48400.0
2013-12-06 14:20:00,21.12,21.14,21.12,21.13,59200.0,15.6256,15.6404,15.6256,15.633,59200.0
2013-12-06 14:25:00,21.13,21.15,21.13,21.15,38400.0,15.633,15.6478,15.633,15.6478,38400.0
2013-12-06 14:30:00,21.14,21.15,21.14,21.15,43200.0,15.6404,15.6478,15.6404,15.6478,43200.0
2013-12-06 14:35:00,21.14,21.16,21.14,21.16,46400.0,15.6404,15.6552,15.6404,15.6552,46400.0
2013-12-06 14:40:00,21.16,21.17,21.15,21.17,29200.0,15.6552,15.6626,15.6478,15.6626,29200.0
2013-12-06 14:45:00,21.17,21.17,21.16,21.16,36000.0,15.6626,15.6626,15.6552,15.6552,36000.0
2013-12-06 14:50:00,21.16,21.17,21.15,21.17,82400.0,15.6552,15.6626,15.6478,15.6626,82400.0
2013-12-06 14:55:00,21.16,21.17,21.15,21.15,892800.0,15.6552,15.6626,15.6478,15.6478,892800.0
2013-12-06 15:00:00,21.15,21.15,21.13,21.14,70000.0,15.6478,15.6478,15.633,15.6404,70000.0
2013-12-06 15:05:00,21.14,21.17,21.14,21.16,77200.0,15.6404,15.6626,15.6404,15.6552,77200.0
2013-12-06 15:10:00,21.16,21.17,21.15,21.16,101600.0,15.6552,15.6626,15.6478,15.6552,101600.0
2013-12-06 15:15:00,21.15,21.15,21.11,21.12,78000.0,15.6478,15.6478,15.6182,15.6256,78000.0
2013-12-06 15:20:00,21.11,21.13,21.11,21.11,108800.0,15.6182,15.633,15.6182,15.6182,108800.0
2013-12-06 15:25:00,21.11,21.12,21.11,21.11,61200.0,15.6182,15.6256,15.6182,15.6182,61200.0
2013-12-06 15:30:00,21.11,21.14,21.11,21.13,165600.0,15.6182,15.6404,15.6182,15.633,165600.0
2013-12-06 15:35:00,21.13,21.13,21.11,21.13,196800.0,15.633,15.633,15.6182,15.633,196800.0
2013-12-06 15:40:00,21.13,21.14,21.11,21.11,180000.0,15.633,15.6404,15.6182,15.6182,180000.0
2013-12-06 15:45:00,21.11,21.14,21.1,21.12,166400.0,15.6182,15.6404,15.6108,15.6256,166400.0
2013-12-06 15:50:00,21.12,21.15,21.12,21.14,278400.0,15.6256,15.6478,15.6256,15.6404,278400.0
2013-12-06 15:55:00,21.14,21.16,21.12,21.16,820400.0,15.6404,15.6552,15.6256,15.6552,820400.0
2013-12-09 09:30:00,21.07,21.11,21.03,21.03,235600.0,15.5886,15.6182,15.559,15.559,235600.0
2013-12-09 09:35:00,21.05,21.08,21.02,21.04,104400.0,15.5738,15.596,15.5516,15.5664,104400.0
2013-12-09 09:40:00,21.04,21.04,20.98,20.98,221600.0,15.5664,15.5664,15.522,15.522,221600.0
2013-12-09 09:45:00,20.97,21.0,20.95,20.99,133600.0,15.5146,15.5368,15.4998,15.5294,133600.0
2013-12-09 09:50:00,20.99,21.02,20.97,21.0,268000.0,15.5294,15.5516,15.5146,15.5368,268000.0
2013-12-09 09:55:00,21.0,21.03,20.99,21.02,170000.0,15.5368,15.559,15.5294,15.5516,170000.0
2013-12-09 10:00:00,21.03,21.03,21.01,21.02,168000.0,15.559,15.559,15.5442,15.5516,168000.0
2013-12-09 10:05:00,21.01,21.02,21.0,21.0,107200.0,15.5442,15.5516,15.5368,15.5368,107200.0
2013-12-09 10:10:00,21.0,21.03,21.0,21.02,140400.0,15.5368,15.559,15.5368,15.5516,140400.0
2013-12-09 10:15:00,21.02,21.02,21.0,21.0,76000.0,15.5516,15.5516,15.5368,15.5368,76000.0
2013-12-09 10:20:00,21.0,21.02,21.0,21.0,83200.0,15.5368,15.5516,15.5368,15.5368,83200.0
2013-12-09 10:25:00,21.0,21.03,21.0,21.02,66400.0,15.5368,15.559,15.5368,15.5516,66400.0
2013-12-09 10:30:00,21.01,21.02,20.98,20.99,109200.0,15.5442,15.5516,15.522,15.5294,109200.0
2013-12-09 10:35:00,20.99,20.99,20.95,20.98,158400.0,15.5294,15.5294,15.4998,15.522,158400.0
2013-12-09 10:40:00,20.99,20.99,20.96,20.99,138000.0,15.5294,15.5294,15.5072,15.5294,138000.0
2013-12-09 10:45:00,20.98,21.0,20.98,21.0,78400.0,15.522,15.5368,15.522,15.5368,78400.0
2013-12-09 10:50:00,21.0,21.01,20.97,21.01,248400.0,15.5368,15.5442,15.5146,15.5442,248400.0
2013-12-09 10:55:00,21.0,21.04,21.0,21.02,113200.0,15.5368,15.5664,15.5368,15.5516,113200.0
2013-12-09 11:00:00,21.01,21.02,20.98,20.98,92400.0,15.5442,15.5516,15.522,15.522,92400.0
2013-12-09 11:05:00,20.99,21.01,20.98,21.0,107600.0,15.5294,15.5442,15.522,15.5368,107600.0
2013-12-09 11:10:00,20.99,21.0,20.99,21.0,122000.0,15.5294,15.5368,15.5294,15.5368,122000.0
2013-12-09 11:15:00,21.0,21.01,20.99,21.0,122800.0,15.5368,15.5442,15.5294,15.5368,122800.0
2013-12-09 11:20:00,21.0,21.0,20.98,21.0,211200.0,15.5368,15.5368,15.522,15.5368,211200.0
2013-12-09 11:25:00,21.0,21.03,20.99,21.01,167600.0,15.5368,15.559,15.5294,15.5442,167600.0
2013-12-09 11:30:00,21.02,21.03,21.01,21.02,22800.0,15.5516,15.559,15.5442,15.5516,22800.0
2013-12-09 11:35:00,21.02,21.04,21.02,21.04,45200.0,15.5516,15.5664,15.5516,15.5664,45200.0
2013-12-09 11:40:00,21.04,21.04,21.02,21.04,55200.0,15.5664,15.5664,15.5516,15.5664,55200.0
2013-12-09 11:45:00,21.03,21.05,21.03,21.05,36000.0,15.559,15.5738,15.559,15.5738,36000.0
2013-12-09 11:50:00,21.05,21.05,21.04,21.05,43200.0,15.5738,15.5738,15.5664,15.5738,43200.0
2013-12-09 11:55:00,21.05,21.05,21.04,21.04,43200.0,15.5738,15.5738,15.5664,15.5664,43200.0
2013-12-09 12:00:00,21.04,21.05,21.03,21.05,90400.0,15.5664,15.5738,15.559,15.5738,90400.0
2013-12-09 12:05:00,21.05,21.05,21.03,21.03,96400.0,15.5738,15.5738,15.559,15.559,96400.0
2013-12-09 12:10:00,21.03,21.04,21.01,21.02,26000.0,15.559,15.5664,15.5442,15.5516,26000.0
2013-12-09 12:15:00,21.02,21.03,21.0,21.03,42800.0,15.5516,15.559,15.5368,15.559,42800.0
2013-12-09 12:20:00,21.03,21.03,21.02,21.02,63200.0,15.559,15.559,15.5516,15.5516,63200.0
2013-12-09 12:25:00,21.02,21.03,21.0,21.0,183600.0,15.5516,15.559,15.5368,15.5368,183600.0
2013-12-09 12:30:00,21.0,21.02,21.0,21.02,212000.0,15.5368,15.5516,15.5368,15.5516,212000.0
2013-12-09 12:35:00,21.02,21.03,21.01,21.01,86000.0,15.5516,15.559,15.5442,15.5442,86000.0
2013-12-09 12:40:00,21.01,21.02,21.0,21.02,68000.0,15.5442,15.5516,15.5368,15.5516,68000.0
2013-12-09 12:45:00,21.02,21.02,21.01,21.01,60000.0,15.5516,15.5516,15.5442,15.5442,60000.0
2013-12-09 12:50:00,21.01,21.01,20.99,21.0,78400.0,15.5442,15.5442,15.5294,15.5368,78400.0
2013-12-09 12:55:00,21.0,21.02,20.99,21.02,98400.0,15.5368,15.5516,15.5294,15.5516,98400.0
2013-12-09 13:00:00,21.02,21.03,21.01,21.03,182000.0,15.5516,15.559,15.5442,15.559,182000.0
2013-12-09 13:05:00,21.03,21.04,21.03,21.04,28400.0,15.559,15.5664,15.559,15.5664,28400.0
2013-12-09 13:10:00,21.04,21.05,21.04,21.05,111600.0,15.5664,15.5738,15.5664,15.5738,111600.0
2013-12-09 13:15:00,21.04,21.06,21.04,21.06,92400.0,15.5664,15.5812,15.5664,15.5812,92400.0
2013-12-09 13:20:00,21.06,21.08,21.06,21.07,102400.0,15.5812,15.596,15.5812,15.5886,102400.0
2013-12-09 13:25:00,21.08,21.1,21.08,21.09,79600.0,15.596,15.6108,15.596,15.6034,79600.0
2013-12-09 13:30:00,21.09,21.11,21.09,21.11,58800.0,15.6034,15.6182,15.6034,15.6182,58800.0
2013-12-09 13:35:00,21.11,21.11,21.09,21.1,87600.0,15.6182,15.6182,15.6034,15.6108,87600.0
2013-12-09 13:40:00,21.09,21.11,21.09,21.1,70000.0,15.6034,15.6182,15.6034,15.6108,70000.0
2013-12-09 13:45:00,21.1,21.1,21.09,21.09,60400.0,15.6108,15.6108,15.6034,15.6034,60400.0
2013-12-09 13:50:00,21.09,21.1,21.06,21.07,88800.0,15.6034,15.6108,15.5812,15.5886,88800.0
2013-12-09 13:55:00,21.07,21.08,21.07,21.08,63200.0,15.5886,15.596,15.5886,15.596,63200.0
2013-12-09 14:00:00,21.07,21.07,21.05,21.05,74800.0,15.5886,15.5886,15.5738,15.5738,74800.0
2013-12-09 14:05:00,21.05,21.05,21.04,21.05,97600.0,15.5738,15.5738,15.5664,15.5738,97600.0
2013-12-09 14:10:00,21.05,21.06,21.05,21.06,88400.0,15.5738,15.5812,15.5738,15.5812,88400.0
2013-12-09 14:15:00,21.06,21.08,21.06,21.07,187600.0,15.5812,15.596,15.5812,15.5886,187600.0
2013-12-09 14:20:00,21.07,21.07,21.05,21.05,140800.0,15.5886,15.5886,15.5738,15.5738,140800.0
2013-12-09 14:25:00,21.05,21.05,21.03,21.04,116400.0,15.5738,15.5738,15.559,15.5664,116400.0
2013-12-09 14:30:00,21.04,21.06,21.03,21.06,106400.0,15.5664,15.5812,15.559,15.5812,106400.0
2013-12-09 14:35:00,21.06,21.07,21.05,21.07,49600.0,15.5812,15.5886,15.5738,15.5886,49600.0
2013-12-09 14:40:00,21.07,21.08,21.06,21.06,67200.0,15.5886,15.596,15.5812,15.5812,67200.0
2013-12-09 14:45:00,21.06,21.07,21.04,21.06,140000.0,15.5812,15.5886,15.5664,15.5812,140000.0
2013-12-09 14:50:00,21.06,21.06,21.04,21.05,105200.0,15.5812,15.5812,15.5664,15.5738,105200.0
2013-12-09 14:55:00,21.05,21.05,21.02,21.03,57200.0,15.5738,15.5738,15.5516,15.559,57200.0
2013-12-09 15:00:00,21.02,21.03,21.02,21.03,80000.0,15.5516,15.559,15.5516,15.559,80000.0
2013-12-09 15:05:00,21.03,21.03,21.01,21.03,63200.0,15.559,15.559,15.5442,15.559,63200.0
2013-12-09 15:10:00,21.03,21.03,21.02,21.03,65200.0,15.559,15.559,15.5516,15.559,65200.0
2013-12-09 15:15:00,21.03,21.03,21.01,21.03,60000.0,15.559,15.559,15.5442,15.559,60000.0
2013-12-09 15:20:00,21.02,21.03,21.0,21.01,96000.0,15.5516,15.559,15.5368,15.5442,96000.0
2013-12-09 15:25:00,21.01,21.02,21.0,21.01,85200.0,15.5442,15.5516,15.5368,15.5442,85200.0
2013-12-09 15:30:00,21.01,21.02,21.01,21.02,90800.0,15.5442,15.5516,15.5442,15.5516,90800.0
2013-12-09 15:35:00,21.02,21.03,21.01,21.02,101200.0,15.5516,15.559,15.5442,15.5516,101200.0
2013-12-09 15:40:00,21.01,21.02,21.0,21.01,114400.0,15.5442,15.5516,15.5368,15.5442,114400.0
2013-12-09 15:45:00,21.01,21.04,21.01,21.04,160000.0,15.5442,15.5664,15.5442,15.5664,160000.0
2013-12-09 15:50:00,21.04,21.05,21.04,21.04,221200.0,15.5664,15.5738,15.5664,15.5664,221200.0
2013-12-09 15:55:00,21.04,21.04,21.0,21.03,667600.0,15.5664,15.5664,15.5368,15.559,667600.0
2013-12-10 09:30:00,21.02,21.07,20.98,21.03,188000.0,15.5516,15.5886,15.522,15.559,188000.0
2013-12-10 09:35:00,21.0,21.03,20.9,20.93,403200.0,15.5368,15.559,15.4628,15.485,403200.0
2013-12-10 09:40:00,20.92,20.95,20.88,20.91,128400.0,15.4776,15.4998,15.448,15.4702,128400.0
2013-12-10 09:45:00,20.91,20.93,20.85,20.91,354000.0,15.4702,15.485,15.4258,15.4702,354000.0
2013-12-10 09:50:00,20.91,20.94,20.84,20.84,96800.0,15.4702,15.4924,15.4184,15.4184,96800.0
2013-12-10 09:55:00,20.84,20.89,20.83,20.89,146800.0,15.4184,15.4554,15.411,15.4554,146800.0
2013-12-10 10:00:00,20.88,20.93,20.82,20.82,113600.0,15.448,15.485,15.4036,15.4036,113600.0
2013-12-10 10:05:00,20.83,20.89,20.8,20.88,218800.0,15.411,15.4554,15.3888,15.448,218800.0
2013-12-10 10:10:00,20.88,20.9,20.86,20.88,154800.0,15.448,15.4628,15.4332,15.448,154800.0
2013-12-10 10:15:00,20.88,20.92,20.88,20.91,162000.0,15.448,15.4776,15.448,15.4702,162000.0
2013-12-10 10:20:00,20.91,20.99,20.91,20.97,200800.0,15.4702,15.5294,15.4702,15.5146,200800.0
2013-12-10 10:25:00,20.96,20.97,20.94,20.95,77600.0,15.5072,15.5146,15.4924,15.4998,77600.0
2013-12-10 10:30:00,20.95,20.95,20.93,20.93,134800.0,15.4998,15.4998,15.485,15.485,134800.0
2013-12-10 10:35:00,20.93,20.96,20.93,20.95,328400.0,15.485,15.5072,15.485,15.4998,328400.0
2013-12-10 10:40:00,20.95,20.96,20.93,20.94,330800.0,15.4998,15.5072,15.485,15.4924,330800.0
2013-12-10 10:45:00,20.94,20.95,20.93,20.94,240400.0,15.4924,15.4998,15.485,15.4924,240400.0
2013-12-10 10:50:00,20.94,20.96,20.93,20.96,298000.0,15.4924,15.5072,15.485,15.5072,298000.0
2013-12-10 10:55:00,20.95,20.96,20.93,20.95,232400.0,15.4998,15.5072,15.485,15.4998,232400.0
2013-12-10 11:00:00,20.94,20.95,20.93,20.93,67600.0,15.4924,15.4998,15.485,15.485,67600.0
2013-12-10 11:05:00,20.93,20.94,20.93,20.93,96400.0,15.485,15.4924,15.485,15.485,96400.0
2013-12-10 11:10:00,20.93,20.93,20.86,20.91,360000.0,15.485,15.485,15.4332,15.4702,360000.0
2013-12-10 11:15:00,20.92,20.92,20.85,20.86,370400.0,15.4776,15.4776,15.4258,15.4332,370400.0
2013-12-10 11:20:00,20.87,20.88,20.85,20.85,168400.0,15.4406,15.448,15.4258,15.4258,168400.0
2013-12-10 11:25:00,20.85,20.87,20.82,20.82,203600.0,15.4258,15.4406,15.4036,15.4036,203600.0
2013-12-10 11:30:00,20.82,20.83,20.8,20.81,486800.0,15.4036,15.411,15.3888,15.3962,486800.0
2013-12-10 11:35:00,20.8,20.81,20.75,20.77,534400.0,15.3888,15.3962,15.3518,15.3666,534400.0
2013-12-10 11:40:00,20.77,20.78,20.73,20.78,320400.0,15.3666,15.374,15.337,15.374,320400.0
2013-12-10 11:45:00,20.79,20.79,20.73,20.78,356800.0,15.3814,15.3814,15.337,15.374,356800.0
2013-12-10 11:50:00,20.78,20.78,20.74,20.74,220400.0,15.374,15.374,15.3444,15.3444,220400.0
2013-12-10 11:55:00,20.74,20.78,20.74,20.74,204400.0,15.3444,15.374,15.3444,15.3444,204400.0
2013-12-10 12:00:00,20.74,20.79,20.74,20.78,175200.0,15.3444,15.3814,15.3444,15.374,175200.0
2013-12-10 12:05:00,20.77,20.79,20.77,20.78,234000.0,15.3666,15.3814,15.3666,15.374,234000.0
2013-12-10 12:10:00,20.78,20.78,20.76,20.77,126400.0,15.374,15.374,15.3592,15.3666,126400.0
2013-12-10 12:15:00,20.77,20.79,20.75,20.78,115600.0,15.3666,15.3814,15.3518,15.374,115600.0
2013-12-10 12:20:00,20.78,20.79,20.77,20.78,108000.0,15.374,15.3814,15.3666,15.374,108000.0
2013-12-10 12:25:00,20.77,20.78,20.76,20.78,84000.0,15.3666,15.374,15.3592,15.374,84000.0
2013-12-10 12:30:00,20.78,20.78,20.77,20.77,79200.0,15.374,15.374,15.3666,15.3666,79200.0
2013-12-10 12:35:00,20.77,20.79,20.77,20.78,80400.0,15.3666,15.3814,15.3666,15.374,80400.0
2013-12-10 12:40:00,20.78,20.81,20.78,20.8,340000.0,15.374,15.3962,15.374,15.3888,340000.0
2013-12-10 12:45:00,20.8,20.83,20.8,20.83,73200.0,15.3888,15.411,15.3888,15.411,73200.0
2013-12-10 12:50:00,20.83,20.84,20.81,20.82,91600.0,15.411,15.4184,15.3962,15.4036,91600.0
2013-12-10 12:55:00,20.82,20.85,20.82,20.84,112800.0,15.4036,15.4258,15.4036,15.4184,112800.0
2013-12-10 13:00:00,20.84,20.86,20.84,20.85,120000.0,15.4184,15.4332,15.4184,15.4258,120000.0
2013-12-10 13:05:00,20.85,20.85,20.83,20.85,88800.0,15.4258,15.4258,15.411,15.4258,88800.0
2013-12-10 13:10:00,20.84,20.85,20.83,20.84,58800.0,15.4184,15.4258,15.411,15.4184,58800.0
2013-12-10 13:15:00,20.84,20.84,20.83,20.84,68800.0,15.4184,15.4184,15.411,15.4184,68800.0
2013-12-10 13:20:00,20.84,20.84,20.83,20.84,96400.0,15.4184,15.4184,15.411,15.4184,96400.0
2013-12-10 13:25:00,20.84,20.85,20.83,20.84,82000.0,15.4184,15.4258,15.411,15.4184,82000.0
2013-12-10 13:30:00,20.84,20.85,20.83,20.84,98000.0,15.4184,15.4258,15.411,15.4184,98000.0
2013-12-10 13:35:00,20.84,20.84,20.82,20.83,74800.0,15.4184,15.4184,15.4036,15.411,74800.0
2013-12-10 13:40:00,20.83,20.84,20.82,20.82,111200.0,15.411,15.4184,15.4036,15.4036,111200.0
2013-12-10 13:45:00,20.82,20.83,20.81,20.83,29600.0,15.4036,15.411,15.3962,15.411,29600.0
2013-12-10 13:50:00,20.83,20.83,20.8,20.81,52800.0,15.411,15.411,15.3888,15.3962,52800.0
2013-12-10 13:55:00,20.8,20.83,20.8,20.82,76400.0,15.3888,15.411,15.3888,15.4036,76400.0
2013-12-10 14:00:00,20.82,20.82,20.81,20.81,67600.0,15.4036,15.4036,15.3962,15.3962,67600.0
2013-12-10 14:05:00,20.81,20.82,20.81,20.82,47600.0,15.3962,15.4036,15.3962,15.4036,47600.0
2013-12-10 14:10:00,20.81,20.82,20.81,20.82,71600.0,15.3962,15.4036,15.3962,15.4036,71600.0
2013-12-10 14:15:00,20.82,20.83,20.8,20.81,55600.0,15.4036,15.411,15.3888,15.3962,55600.0
2013-12-10 14:20:00,20.81,20.81,20.8,20.8,105600.0,15.3962,15.3962,15.3888,15.3888,105600.0
2013-12-10 14:25:00,20.8,20.8,20.79,20.8,66400.0,15.3888,15.3888,15.3814,15.3888,66400.0
2013-12-10 14:30:00,20.8,20.83,20.8,20.82,150800.0,15.3888,15.411,15.3888,15.4036,150800.0
2013-12-10 14:35:00,20.82,20.83,20.81,20.82,135600.0,15.4036,15.411,15.3962,15.4036,135600.0
2013-12-10 14:40:00,20.82,20.82,20.78,20.79,126000.0,15.4036,15.4036,15.374,15.3814,126000.0
2013-12-10 14:45:00,20.79,20.79,20.75,20.75,137200.0,15.3814,15.3814,15.3518,15.3518,137200.0
2013-12-10 14:50:00,20.75,20.77,20.75,20.77,119200.0,15.3518,15.3666,15.3518,15.3666,119200.0
2013-12-10 14:55:00,20.77,20.79,20.76,20.78,247600.0,15.3666,15.3814,15.3592,15.374,247600.0
2013-12-10 15:00:00,20.78,20.79,20.77,20.79,227600.0,15.374,15.3814,15.3666,15.3814,227600.0
2013-12-10 15:05:00,20.79,20.79,20.76,20.76,104800.0,15.3814,15.3814,15.3592,15.3592,104800.0
2013-12-10 15:10:00,20.77,20.77,20.76,20.77,134000.0,15.3666,15.3666,15.3592,15.3666,134000.0
2013-12-10 15:15:00,20.76,20.76,20.74,20.74,140800.0,15.3592,15.3592,15.3444,15.3444,140800.0
2013-12-10 15:20:00,20.74,20.75,20.74,20.75,268800.0,15.3444,15.3518,15.3444,15.3518,268800.0
2013-12-10 15:25:00,20.75,20.75,20.73,20.73,165600.0,15.3518,15.3518,15.337,15.337,165600.0
2013-12-10 15:30:00,20.73,20.73,20.72,20.72,211600.0,15.337,15.337,15.3296,15.3296,211600.0
2013-12-10 15:35:00,20.72,20.73,20.7,20.73,482800.0,15.3296,15.337,15.3148,15.337,482800.0
2013-12-10 15:40:00,20.73,20.75,20.73,20.74,226000.0,15.337,15.3518,15.337,15.3444,226000.0
2013-12-10 15:45:00,20.74,20.74,20.71,20.72,210000.0,15.3444,15.3444,15.3222,15.3296,210000.0
2013-12-10 15:50:00,20.71,20.73,20.71,20.73,267600.0,15.3222,15.337,15.3222,15.337,267600.0
2013-12-10 15:55:00,20.72,20.73,20.71,20.71,409600.0,15.3296,15.337,15.3222,15.3222,409600.0
2013-12-11 09:30:00,20.62,20.71,20.59,20.66,270400.0,15.2557,15.3222,15.2335,15.2853,270400.0
2013-12-11 09:35:00,20.65,20.67,20.6,20.64,93600.0,15.2779,15.2927,15.2409,15.2705,93600.0
2013-12-11 09:40:00,20.64,20.65,20.61,20.65,102400.0,15.2705,15.2779,15.2483,15.2779,102400.0
2013-12-11 09:45:00,20.65,20.66,20.6,20.61,123200.0,15.2779,15.2853,15.2409,15.2483,123200.0
2013-12-11 09:50:00,20.6,20.6,20.49,20.51,382400.0,15.2409,15.2409,15.1595,15.1743,382400.0
2013-12-11 09:55:00,20.51,20.57,20.51,20.57,156000.0,15.1743,15.2187,15.1743,15.2187,156000.0
2013-12-11 10:00:00,20.55,20.59,20.54,20.57,127600.0,15.2039,15.2335,15.1965,15.2187,127600.0
2013-12-11 10:05:00,20.56,20.57,20.51,20.54,132400.0,15.2113,15.2187,15.1743,15.1965,132400.0
2013-12-11 10:10:00,20.54,20.55,20.5,20.51,159600.0,15.1965,15.2039,15.1669,15.1743,159600.0
2013-12-11 10:15:00,20.52,20.53,20.5,20.5,159200.0,15.1817,15.1891,15.1669,15.1669,159200.0
2013-12-11 10:20:00,20.5,20.53,20.48,20.51,108000.0,15.1669,15.1891,15.1521,15.1743,108000.0
2013-12-11 10:25:00,20.52,20.52,20.49,20.52,64000.0,15.1817,15.1817,15.1595,15.1817,64000.0
2013-12-11 10:30:00,20.51,20.55,20.5,20.53,98800.0,15.1743,15.2039,15.1669,15.1891,98800.0
2013-12-11 10:35:00,20.53,20.54,20.5,20.51,209600.0,15.1891,15.1965,15.1669,15.1743,209600.0
2013-12-11 10:40:00,20.52,20.52,20.5,20.52,132800.0,15.1817,15.1817,15.1669,15.1817,132800.0
2013-12-11 10:45:00,20.51,20.52,20.5,20.51,159600.0,15.1743,15.1817,15.1669,15.1743,159600.0
2013-12-11 10:50:00,20.51,20.53,20.51,20.51,152000.0,15.1743,15.1891,15.1743,15.1743,152000.0
2013-12-11 10:55:00,20.51,20.58,20.5,20.57,96400.0,15.1743,15.2261,15.1669,15.2187,96400.0
2013-12-11 11:00:00,20.58,20.61,20.58,20.61,70000.0,15.2261,15.2483,15.2261,15.2483,70000.0
2013-12-11 11:05:00,20.61,20.62,20.57,20.58,79600.0,15.2483,15.2557,15.2187,15.2261,79600.0
2013-12-11 11:10:00,20.58,20.61,20.58,20.61,54800.0,15.2261,15.2483,15.2261,15.2483,54800.0
2013-12-11 11:15:00,20.61,20.62,20.61,20.61,130000.0,15.2483,15.2557,15.2483,15.2483,130000.0
2013-12-11 11:20:00,20.61,20.62,20.6,20.61,113600.0,15.2483,15.2557,15.2409,15.2483,113600.0
2013-12-11 11:25:00,20.61,20.63,20.61,20.63,118400.0,15.2483,15.2631,15.2483,15.2631,118400.0
2013-12-11 11:30:00,20.63,20.64,20.62,20.62,176800.0,15.2631,15.2705,15.2557,15.2557,176800.0
2013-12-11 11:35:00,20.63,20.64,20.62,20.63,42800.0,15.2631,15.2705,15.2557,15.2631,42800.0
2013-12-11 11:40:00,20.64,20.66,20.64,20.65,111600.0,15.2705,15.2853,15.2705,15.2779,111600.0
2013-12-11 11:45:00,20.65,20.65,20.63,20.65,310400.0,15.2779,15.2779,15.2631,15.2779,310400.0
2013-12-11 11:50:00,20.65,20.67,20.63,20.63,110000.0,15.2779,15.2927,15.2631,15.2631,110000.0
2013-12-11 11:55:00,20.63,20.66,20.62,20.65,111200.0,15.2631,15.2853,15.2557,15.2779,111200.0
2013-12-11 12:00:00,20.65,20.67,20.65,20.65,90400.0,15.2779,15.2927,15.2779,15.2779,90400.0
2013-12-11 12:05:00,20.65,20.68,20.64,20.67,193600.0,15.2779,15.3001,15.2705,15.2927,193600.0
2013-12-11 12:10:00,20.67,20.69,20.67,20.69,59600.0,15.2927,15.3074,15.2927,15.3074,59600.0
2013-12-11 12:15:00,20.69,20.69,20.66,20.68,80000.0,15.3074,15.3074,15.2853,15.3001,80000.0
2013-12-11 12:20:00,20.68,20.7,20.67,20.68,210800.0,15.3001,15.3148,15.2927,15.3001,210800.0
2013-12-11 12:25:00,20.67,20.7,20.67,20.7,396400.0,15.2927,15.3148,15.2927,15.3148,396400.0
2013-12-11 12:30:00,20.69,20.7,20.68,20.7,63600.0,15.3074,15.3148,15.3001,15.3148,63600.0
2013-12-11 12:35:00,20.7,20.72,20.69,20.71,64800.0,15.3148,15.3296,15.3074,15.3222,64800.0
2013-12-11 12:40:00,20.71,20.73,20.7,20.7,460000.0,15.3222,15.337,15.3148,15.3148,460000.0
2013-12-11 12:45:00,20.7,20.7,20.68,20.69,76000.0,15.3148,15.3148,15.3001,15.3074,76000.0
2013-12-11 12:50:00,20.69,20.7,20.68,20.69,58000.0,15.3074,15.3148,15.3001,15.3074,58000.0
2013-12-11 12:55:00,20.69,20.72,20.69,20.71,146000.0,15.3074,15.3296,15.3074,15.3222,146000.0
2013-12-11 13:00:00,20.72,20.72,20.7,20.7,457600.0,15.3296,15.3296,15.3148,15.3148,457600.0
2013-12-11 13:05:00,20.71,20.74,20.7,20.74,91600.0,15.3222,15.3444,15.3148,15.3444,91600.0
2013-12-11 13:10:00,20.74,20.75,20.72,20.72,157600.0,15.3444,15.3518,15.3296,15.3296,157600.0
2013-12-11 13:15:00,20.72,20.75,20.71,20.75,238400.0,15.3296,15.3518,15.3222,15.3518,238400.0
2013-12-11 13:20:00,20.74,20.77,20.74,20.77,60800.0,15.3444,15.3666,15.3444,15.3666,60800.0
2013-12-11 13:25:00,20.77,20.79,20.77,20.79,98400.0,15.3666,15.3814,15.3666,15.3814,98400.0
2013-12-11 13:30:00,20.79,20.79,20.77,20.78,78800.0,15.3814,15.3814,15.3666,15.374,78800.0
2013-12-11 13:35:00,20.78,20.79,20.77,20.78,67600.0,15.374,15.3814,15.3666,15.374,67600.0
2013-12-11 13:40:00,20.79,20.79,20.78,20.79,76000.0,15.3814,15.3814,15.374,15.3814,76000.0
2013-12-11 13:45:00,20.79,20.79,20.75,20.76,91200.0,15.3814,15.3814,15.3518,15.3592,91200.0
2013-12-11 13:50:00,20.75,20.76,20.74,20.75,62800.0,15.3518,15.3592,15.3444,15.3518,62800.0
2013-12-11 13:55:00,20.76,20.76,20.75,20.76,54000.0,15.3592,15.3592,15.3518,15.3592,54000.0
2013-12-11 14:00:00,20.76,20.76,20.74,20.75,66800.0,15.3592,15.3592,15.3444,15.3518,66800.0
2013-12-11 14:05:00,20.75,20.76,20.75,20.75,93200.0,15.3518,15.3592,15.3518,15.3518,93200.0
2013-12-11 14:10:00,20.75,20.75,20.73,20.73,82000.0,15.3518,15.3518,15.337,15.337,82000.0
2013-12-11 14:15:00,20.73,20.73,20.71,20.73,52400.0,15.337,15.337,15.3222,15.337,52400.0
2013-12-11 14:20:00,20.73,20.74,20.72,20.74,73600.0,15.337,15.3444,15.3296,15.3444,73600.0
2013-12-11 14:25:00,20.73,20.74,20.71,20.73,66400.0,15.337,15.3444,15.3222,15.337,66400.0
2013-12-11 14:30:00,20.73,20.73,20.7,20.72,53600.0,15.337,15.337,15.3148,15.3296,53600.0
2013-12-11 14:35:00,20.72,20.74,20.72,20.74,63200.0,15.3296,15.3444,15.3296,15.3444,63200.0
2013-12-11 14:40:00,20.74,20.75,20.74,20.75,39600.0,15.3444,15.3518,15.3444,15.3518,39600.0
2013-12-11 14:45:00,20.75,20.76,20.75,20.75,55600.0,15.3518,15.3592,15.3518,15.3518,55600.0
2013-12-11 14:50:00,20.75,20.75,20.73,20.73,102800.0,15.3518,15.3518,15.337,15.337,102800.0
2013-12-11 14:55:00,20.73,20.73,20.7,20.7,64000.0,15.337,15.337,15.3148,15.3148,64000.0
2013-12-11 15:00:00,20.7,20.72,20.7,20.7,96000.0,15.3148,15.3296,15.3148,15.3148,96000.0
2013-12-11 15:05:00,20.7,20.7,20.69,20.69,52800.0,15.3148,15.3148,15.3074,15.3074,52800.0
2013-12-11 15:10:00,20.7,20.71,20.67,20.68,103600.0,15.3148,15.3222,15.2927,15.3001,103600.0
2013-12-11 15:15:00,20.68,20.68,20.66,20.66,120800.0,15.3001,15.3001,15.2853,15.2853,120800.0
2013-12-11 15:20:00,20.66,20.67,20.63,20.67,123600.0,15.2853,15.2927,15.2631,15.2927,123600.0
2013-12-11 15:25:00,20.67,20.68,20.67,20.67,64000.0,15.2927,15.3001,15.2927,15.2927,64000.0
2013-12-11 15:30:00,20.67,20.68,20.65,20.65,98800.0,15.2927,15.3001,15.2779,15.2779,98800.0
2013-12-11 15:35:00,20.65,20.66,20.63,20.63,77200.0,15.2779,15.2853,15.2631,15.2631,77200.0
2013-12-11 15:40:00,20.63,20.64,20.6,20.6,232000.0,15.2631,15.2705,15.2409,15.2409,232000.0
2013-12-11 15:45:00,20.6,20.6,20.58,20.6,247200.0,15.2409,15.2409,15.2261,15.2409,247200.0
2013-12-11 15:50:00,20.6,20.61,20.59,20.6,294400.0,15.2409,15.2483,15.2335,15.2409,294400.0
2013-12-11 15:55:00,20.6,20.61,20.59,20.6,695600.0,15.2409,15.2483,15.2335,15.2409,695600.0
2013-12-12 09:30:00,20.66,20.73,20.61,20.68,210000.0,15.2853,15.337,15.2483,15.3001,210000.0
2013-12-12 09:35:00,20.69,20.75,20.67,20.67,163200.0,15.3074,15.3518,15.2927,15.2927,163200.0
2013-12-12 09:40:00,20.67,20.75,20.66,20.72,192400.0,15.2927,15.3518,15.2853,15.3296,192400.0
2013-12-12 09:45:00,20.71,20.78,20.69,20.77,246000.0,15.3222,15.374,15.3074,15.3666,246000.0
2013-12-12 09:50:00,20.76,20.77,20.7,20.74,252400.0,15.3592,15.3666,15.3148,15.3444,252400.0
2013-12-12 09:55:00,20.73,20.76,20.71,20.71,239600.0,15.337,15.3592,15.3222,15.3222,239600.0
2013-12-12 10:00:00,20.71,20.72,20.67,20.67,196000.0,15.3222,15.3296,15.2927,15.2927,196000.0
2013-12-12 10:05:00,20.68,20.68,20.64,20.65,124000.0,15.3001,15.3001,15.2705,15.2779,124000.0
2013-12-12 10:10:00,20.64,20.68,20.62,20.67,150000.0,15.2705,15.3001,15.2557,15.2927,150000.0
2013-12-12 10:15:00,20.67,20.68,20.65,20.67,124400.0,15.2927,15.3001,15.2779,15.2927,124400.0
2013-12-12 10:20:00,20.66,20.69,20.66,20.67,59600.0,15.2853,15.3074,15.2853,15.2927,59600.0
2013-12-12 10:25:00,20.67,20.68,20.67,20.68,50000.0,15.2927,15.3001,15.2927,15.3001,50000.0
2013-12-12 10:30:00,20.69,20.7,20.66,20.67,82400.0,15.3074,15.3148,15.2853,15.2927,82400.0
2013-12-12 10:35:00,20.67,20.68,20.65,20.68,68800.0,15.2927,15.3001,15.2779,15.3001,68800.0
2013-12-12 10:40:00,20.67,20.67,20.63,20.63,95600.0,15.2927,15.2927,15.2631,15.2631,95600.0
2013-12-12 10:45:00,20.63,20.65,20.63,20.64,53200.0,15.2631,15.2779,15.2631,15.2705,53200.0
2013-12-12 10:50:00,20.64,20.67,20.63,20.66,88000.0,15.2705,15.2927,15.2631,15.2853,88000.0
2013-12-12 10:55:00,20.67,20.7,20.65,20.69,129200.0,15.2927,15.3148,15.2779,15.3074,129200.0
2013-12-12 11:00:00,20.69,20.72,20.69,20.71,277600.0,15.3074,15.3296,15.3074,15.3222,277600.0
2013-12-12 11:05:00,20.71,20.75,20.71,20.75,153600.0,15.3222,15.3518,15.3222,15.3518,153600.0
2013-12-12 11:10:00,20.75,20.76,20.75,20.75,145600.0,15.3518,15.3592,15.3518,15.3518,145600.0
2013-12-12 11:15:00,20.75,20.8,20.75,20.8,212400.0,15.3518,15.3888,15.3518,15.3888,212400.0
2013-12-12 11:20:00,20.8,20.81,20.78,20.78,205200.0,15.3888,15.3962,15.374,15.374,205200.0
2013-12-12 11:25:00,20.78,20.78,20.74,20.76,141200.0,15.374,15.374,15.3444,15.3592,141200.0
2013-12-12 11:30:00,20.76,20.78,20.76,20.77,123200.0,15.3592,15.374,15.3592,15.3666,123200.0
2013-12-12 11:35:00,20.77,20.79,20.77,20.78,106400.0,15.3666,15.3814,15.3666,15.374,106400.0
2013-12-12 11:40:00,20.78,20.8,20.77,20.79,96400.0,15.374,15.3888,15.3666,15.3814,96400.0
2013-12-12 11:45:00,20.8,20.81,20.79,20.8,100000.0,15.3888,15.3962,15.3814,15.3888,100000.0
2013-12-12 11:50:00,20.81,20.82,20.81,20.81,92400.0,15.3962,15.4036,15.3962,15.3962,92400.0
2013-12-12 11:55:00,20.81,20.82,20.81,20.81,66800.0,15.3962,15.4036,15.3962,15.3962,66800.0
2013-12-12 12:00:00,20.81,20.81,20.79,20.79,61600.0,15.3962,15.3962,15.3814,15.3814,61600.0
2013-12-12 12:05:00,20.79,20.82,20.79,20.79,177200.0,15.3814,15.4036,15.3814,15.3814,177200.0
2013-12-12 12:10:00,20.79,20.81,20.77,20.77,67200.0,15.3814,15.3962,15.3666,15.3666,67200.0
2013-12-12 12:15:00,20.77,20.77,20.75,20.76,107200.0,15.3666,15.3666,15.3518,15.3592,107200.0
2013-12-12 12:20:00,20.76,20.76,20.71,20.71,96400.0,15.3592,15.3592,15.3222,15.3222,96400.0
2013-12-12 12:25:00,20.71,20.72,20.7,20.72,84800.0,15.3222,15.3296,15.3148,15.3296,84800.0
2013-12-12 12:30:00,20.72,20.74,20.72,20.73,79200.0,15.3296,15.3444,15.3296,15.337,79200.0
2013-12-12 12:35:00,20.73,20.74,20.7,20.7,85200.0,15.337,15.3444,15.3148,15.3148,85200.0
2013-12-12 12:40:00,20.7,20.71,20.68,20.71,93600.0,15.3148,15.3222,15.3001,15.3222,93600.0
2013-12-12 12:45:00,20.71,20.73,20.71,20.71,124400.0,15.3222,15.337,15.3222,15.3222,124400.0
2013-12-12 12:50:00,20.71,20.73,20.71,20.72,70400.0,15.3222,15.337,15.3222,15.3296,70400.0
2013-12-12 12:55:00,20.72,20.74,20.72,20.74,71200.0,15.3296,15.3444,15.3296,15.3444,71200.0
2013-12-12 13:00:00,20.74,20.77,20.74,20.76,70800.0,15.3444,15.3666,15.3444,15.3592,70800.0
2013-12-12 13:05:00,20.76,20.77,20.76,20.77,60800.0,15.3592,15.3666,15.3592,15.3666,60800.0
2013-12-12 13:10:00,20.76,20.78,20.76,20.77,78400.0,15.3592,15.374,15.3592,15.3666,78400.0
2013-12-12 13:15:00,20.76,20.78,20.76,20.77,72400.0,15.3592,15.374,15.3592,15.3666,72400.0
2013-12-12 13:20:00,20.77,20.78,20.77,20.77,60400.0,15.3666,15.374,15.3666,15.3666,60400.0
2013-12-12 13:25:00,20.77,20.8,20.77,20.8,83200.0,15.3666,15.3888,15.3666,15.3888,83200.0
2013-12-12 13:30:00,20.8,20.81,20.78,20.79,82000.0,15.3888,15.3962,15.374,15.3814,82000.0
2013-12-12 13:35:00,20.79,20.81,20.79,20.8,100000.0,15.3814,15.3962,15.3814,15.3888,100000.0
2013-12-12 13:40:00,20.8,20.81,20.8,20.8,88400.0,15.3888,15.3962,15.3888,15.3888,88400.0
2013-12-12 13:45:00,20.8,20.8,20.79,20.79,78800.0,15.3888,15.3888,15.3814,15.3814,78800.0
2013-12-12 13:50:00,20.79,20.79,20.78,20.79,95600.0,15.3814,15.3814,15.374,15.3814,95600.0
2013-12-12 13:55:00,20.79,20.79,20.77,20.77,63600.0,15.3814,15.3814,15.3666,15.3666,63600.0
2013-12-12 14:00:00,20.77,20.79,20.77,20.78,78800.0,15.3666,15.3814,15.3666,15.374,78800.0
2013-12-12 14:05:00,20.78,20.8,20.78,20.79,108400.0,15.374,15.3888,15.374,15.3814,108400.0
2013-12-12 14:10:00,20.78,20.82,20.78,20.81,302400.0,15.374,15.4036,15.374,15.3962,302400.0
2013-12-12 14:15:00,20.81,20.81,20.8,20.81,515600.0,15.3962,15.3962,15.3888,15.3962,515600.0
2013-12-12 14:20:00,20.81,20.81,20.8,20.81,72800.0,15.3962,15.3962,15.3888,15.3962,72800.0
2013-12-12 14:25:00,20.8,20.81,20.79,20.8,105600.0,15.3888,15.3962,15.3814,15.3888,105600.0
2013-12-12 14:30:00,20.79,20.81,20.79,20.81,75200.0,15.3814,15.3962,15.3814,15.3962,75200.0
2013-12-12 14:35:00,20.81,20.85,20.8,20.85,160000.0,15.3962,15.4258,15.3888,15.4258,160000.0
2013-12-12 14:40:00,20.85,20.87,20.85,20.85,132400.0,15.4258,15.4406,15.4258,15.4258,132400.0
2013-12-12 14:45:00,20.85,20.85,20.81,20.82,60400.0,15.4258,15.4258,15.3962,15.4036,60400.0
2013-12-12 14:50:00,20.82,20.85,20.8,20.83,176400.0,15.4036,15.4258,15.3888,15.411,176400.0
2013-12-12 14:55:00,20.83,20.84,20.82,20.82,121200.0,15.411,15.4184,15.4036,15.4036,121200.0
2013-12-12 15:00:00,20.82,20.82,20.8,20.8,182800.0,15.4036,15.4036,15.3888,15.3888,182800.0
2013-12-12 15:05:00,20.8,20.8,20.79,20.8,89200.0,15.3888,15.3888,15.3814,15.3888,89200.0
2013-12-12 15:10:00,20.8,20.81,20.78,20.78,87200.0,15.3888,15.3962,15.374,15.374,87200.0
2013-12-12 15:15:00,20.78,20.79,20.78,20.79,103600.0,15.374,15.3814,15.374,15.3814,103600.0
2013-12-12 15:20:00,20.79,20.79,20.78,20.78,95200.0,15.3814,15.3814,15.374,15.374,95200.0
2013-12-12 15:25:00,20.78,20.78,20.76,20.77,87600.0,15.374,15.374,15.3592,15.3666,87600.0
2013-12-12 15:30:00,20.77,20.78,20.76,20.78,96800.0,15.3666,15.374,15.3592,15.374,96800.0
2013-12-12 15:35:00,20.78,20.78,20.72,20.73,128000.0,15.374,15.374,15.3296,15.337,128000.0
2013-12-12 15:40:00,20.73,20.73,20.71,20.71,130000.0,15.337,15.337,15.3222,15.3222,130000.0
2013-12-12 15:45:00,20.71,20.74,20.71,20.73,272000.0,15.3222,15.3444,15.3222,15.337,272000.0
2013-12-12 15:50:00,20.73,20.73,20.7,20.7,258000.0,15.337,15.337,15.3148,15.3148,258000.0
2013-12-12 15:55:00,20.7,20.71,20.68,20.69,448800.0,15.3148,15.3222,15.3001,15.3074,448800.0
2013-12-13 09:30:00,20.72,20.78,20.68,20.72,108800.0,15.3296,15.374,15.3001,15.3296,108800.0
2013-12-13 09:35:00,20.72,20.75,20.68,20.68,86800.0,15.3296,15.3518,15.3001,15.3001,86800.0
2013-12-13 09:40:00,20.68,20.71,20.66,20.67,144400.0,15.3001,15.3222,15.2853,15.2927,144400.0
2013-12-13 09:45:00,20.67,20.69,20.67,20.67,110800.0,15.2927,15.3074,15.2927,15.2927,110800.0
2013-12-13 09:50:00,20.67,20.67,20.61,20.61,120000.0,15.2927,15.2927,15.2483,15.2483,120000.0
2013-12-13 09:55:00,20.61,20.62,20.58,20.58,118400.0,15.2483,15.2557,15.2261,15.2261,118400.0
2013-12-13 10:00:00,20.58,20.65,20.58,20.65,144800.0,15.2261,15.2779,15.2261,15.2779,144800.0
2013-12-13 10:05:00,20.64,20.65,20.61,20.62,101600.0,15.2705,15.2779,15.2483,15.2557,101600.0
2013-12-13 10:10:00,20.62,20.63,20.61,20.63,214400.0,15.2557,15.2631,15.2483,15.2631,214400.0
2013-12-13 10:15:00,20.63,20.64,20.61,20.62,74800.0,15.2631,15.2705,15.2483,15.2557,74800.0
2013-12-13 10:20:00,20.63,20.64,20.61,20.62,96400.0,15.2631,15.2705,15.2483,15.2557,96400.0
2013-12-13 10:25:00,20.61,20.64,20.61,20.63,71200.0,15.2483,15.2705,15.2483,15.2631,71200.0
2013-12-13 10:30:00,20.63,20.68,20.63,20.68,99200.0,15.2631,15.3001,15.2631,15.3001,99200.0
2013-12-13 10:35:00,20.68,20.69,20.65,20.68,463600.0,15.3001,15.3074,15.2779,15.3001,463600.0
2013-12-13 10:40:00,20.68,20.7,20.68,20.69,118400.0,15.3001,15.3148,15.3001,15.3074,118400.0
2013-12-13 10:45:00,20.7,20.72,20.68,20.69,471600.0,15.3148,15.3296,15.3001,15.3074,471600.0
2013-12-13 10:50:00,20.69,20.69,20.66,20.68,97200.0,15.3074,15.3074,15.2853,15.3001,97200.0
2013-12-13 10:55:00,20.69,20.7,20.68,20.7,126000.0,15.3074,15.3148,15.3001,15.3148,126000.0
2013-12-13 11:00:00,20.7,20.71,20.68,20.69,61200.0,15.3148,15.3222,15.3001,15.3074,61200.0
2013-12-13 11:05:00,20.69,20.71,20.66,20.67,628400.0,15.3074,15.3222,15.2853,15.2927,628400.0
2013-12-13 11:10:00,20.67,20.68,20.67,20.68,67600.0,15.2927,15.3001,15.2927,15.3001,67600.0
2013-12-13 11:15:00,20.67,20.71,20.67,20.71,83600.0,15.2927,15.3222,15.2927,15.3222,83600.0
2013-12-13 11:20:00,20.71,20.73,20.7,20.73,59200.0,15.3222,15.337,15.3148,15.337,59200.0
2013-12-13 11:25:00,20.73,20.74,20.71,20.72,70000.0,15.337,15.3444,15.3222,15.3296,70000.0
2013-12-13 11:30:00,20.72,20.72,20.7,20.7,49600.0,15.3296,15.3296,15.3148,15.3148,49600.0
2013-12-13 11:35:00,20.7,20.7,20.68,20.7,40800.0,15.3148,15.3148,15.3001,15.3148,40800.0
2013-12-13 11:40:00,20.7,20.7,20.69,20.7,29600.0,15.3148,15.3148,15.3074,15.3148,29600.0
2013-12-13 11:45:00,20.7,20.71,20.7,20.71,55600.0,15.3148,15.3222,15.3148,15.3222,55600.0
2013-12-13 11:50:00,20.7,20.7,20.69,20.7,28800.0,15.3148,15.3148,15.3074,15.3148,28800.0
2013-12-13 11:55:00,20.69,20.7,20.68,20.69,75200.0,15.3074,15.3148,15.3001,15.3074,75200.0
2013-12-13 12:00:00,20.69,20.71,20.69,20.7,37200.0,15.3074,15.3222,15.3074,15.3148,37200.0
2013-12-13 12:05:00,20.7,20.71,20.69,20.69,68800.0,15.3148,15.3222,15.3074,15.3074,68800.0
2013-12-13 12:10:00,20.69,20.7,20.69,20.7,52400.0,15.3074,15.3148,15.3074,15.3148,52400.0
2013-12-13 12:15:00,20.7,20.71,20.7,20.7,168800.0,15.3148,15.3222,15.3148,15.3148,168800.0
2013-12-13 12:20:00,20.7,20.7,20.69,20.7,144800.0,15.3148,15.3148,15.3074,15.3148,144800.0
2013-12-13 12:25:00,20.7,20.74,20.7,20.73,376000.0,15.3148,15.3444,15.3148,15.337,376000.0
2013-12-13 12:30:00,20.73,20.75,20.73,20.75,113200.0,15.337,15.3518,15.337,15.3518,113200.0
2013-12-13 12:35:00,20.75,20.76,20.75,20.76,48000.0,15.3518,15.3592,15.3518,15.3592,48000.0
2013-12-13 12:40:00,20.76,20.77,20.75,20.76,55200.0,15.3592,15.3666,15.3518,15.3592,55200.0
2013-12-13 12:45:00,20.76,20.77,20.76,20.77,52000.0,15.3592,15.3666,15.3592,15.3666,52000.0
2013-12-13 12:50:00,20.77,20.78,20.77,20.78,70400.0,15.3666,15.374,15.3666,15.374,70400.0
2013-12-13 12:55:00,20.78,20.79,20.77,20.79,112400.0,15.374,15.3814,15.3666,15.3814,112400.0
2013-12-13 13:00:00,20.79,20.79,20.78,20.78,51600.0,15.3814,15.3814,15.374,15.374,51600.0
2013-12-13 13:05:00,20.78,20.79,20.77,20.77,84800.0,15.374,15.3814,15.3666,15.3666,84800.0
2013-12-13 13:10:00,20.77,20.79,20.77,20.78,51200.0,15.3666,15.3814,15.3666,15.374,51200.0
2013-12-13 13:15:00,20.78,20.78,20.75,20.76,110000.0,15.374,15.374,15.3518,15.3592,110000.0
2013-12-13 13:20:00,20.76,20.76,20.74,20.74,45600.0,15.3592,15.3592,15.3444,15.3444,45600.0
2013-12-13 13:25:00,20.74,20.76,20.74,20.75,140800.0,15.3444,15.3592,15.3444,15.3518,140800.0
2013-12-13 13:30:00,20.75,20.77,20.75,20.75,114400.0,15.3518,15.3666,15.3518,15.3518,114400.0
2013-12-13 13:35:00,20.76,20.76,20.75,20.76,36800.0,15.3592,15.3592,15.3518,15.3592,36800.0
2013-12-13 13:40:00,20.76,20.77,20.75,20.75,82800.0,15.3592,15.3666,15.3518,15.3518,82800.0
2013-12-13 13:45:00,20.76,20.77,20.75,20.77,45200.0,15.3592,15.3666,15.3518,15.3666,45200.0
2013-12-13 13:50:00,20.77,20.78,20.76,20.76,32400.0,15.3666,15.374,15.3592,15.3592,32400.0
2013-12-13 13:55:00,20.77,20.78,20.75,20.75,84400.0,15.3666,15.374,15.3518,15.3518,84400.0
2013-12-13 14:00:00,20.75,20.77,20.74,20.74,68800.0,15.3518,15.3666,15.3444,15.3444,68800.0
2013-12-13 14:05:00,20.73,20.74,20.72,20.72,74800.0,15.337,15.3444,15.3296,15.3296,74800.0
2013-12-13 14:10:00,20.72,20.73,20.71,20.72,79600.0,15.3296,15.337,15.3222,15.3296,79600.0
2013-12-13 14:15:00,20.72,20.72,20.68,20.68,73200.0,15.3296,15.3296,15.3001,15.3001,73200.0
2013-12-13 14:20:00,20.68,20.69,20.68,20.68,62400.0,15.3001,15.3074,15.3001,15.3001,62400.0
2013-12-13 14:25:00,20.68,20.68,20.67,20.68,60000.0,15.3001,15.3001,15.2927,15.3001,60000.0
2013-12-13 14:30:00,20.67,20.69,20.67,20.69,36000.0,15.2927,15.3074,15.2927,15.3074,36000.0
2013-12-13 14:35:00,20.68,20.69,20.68,20.69,56000.0,15.3001,15.3074,15.3001,15.3074,56000.0
2013-12-13 14:40:00,20.69,20.7,20.69,20.7,46800.0,15.3074,15.3148,15.3074,15.3148,46800.0
2013-12-13 14:45:00,20.7,20.72,20.7,20.72,44400.0,15.3148,15.3296,15.3148,15.3296,44400.0
2013-12-13 14:50:00,20.72,20.74,20.72,20.73,84800.0,15.3296,15.3444,15.3296,15.337,84800.0
2013-12-13 14:55:00,20.73,20.74,20.72,20.73,56800.0,15.337,15.3444,15.3296,15.337,56800.0
2013-12-13 15:00:00,20.73,20.74,20.71,20.71,79200.0,15.337,15.3444,15.3222,15.3222,79200.0
2013-12-13 15:05:00,20.71,20.71,20.7,20.7,79200.0,15.3222,15.3222,15.3148,15.3148,79200.0
2013-12-13 15:10:00,20.7,20.71,20.7,20.71,60800.0,15.3148,15.3222,15.3148,15.3222,60800.0
2013-12-13 15:15:00,20.71,20.73,20.71,20.73,130000.0,15.3222,15.337,15.3222,15.337,130000.0
2013-12-13 15:20:00,20.73,20.73,20.71,20.72,104800.0,15.337,15.337,15.3222,15.3296,104800.0
2013-12-13 15:25:00,20.72,20.74,20.72,20.73,188400.0,15.3296,15.3444,15.3296,15.337,188400.0
2013-12-13 15:30:00,20.73,20.74,20.71,20.71,133200.0,15.337,15.3444,15.3222,15.3222,133200.0
2013-12-13 15:35:00,20.71,20.71,20.69,20.7,90000.0,15.3222,15.3222,15.3074,15.3148,90000.0
2013-12-13 15:40:00,20.7,20.72,20.7,20.72,155200.0,15.3148,15.3296,15.3148,15.3296,155200.0
2013-12-13 15:45:00,20.72,20.72,20.7,20.71,165600.0,15.3296,15.3296,15.3148,15.3222,165600.0
2013-12-13 15:50:00,20.71,20.72,20.7,20.7,238800.0,15.3222,15.3296,15.3148,15.3148,238800.0
2013-12-13 15:55:00,20.7,20.7,20.68,20.68,390000.0,15.3148,15.3148,15.3001,15.3001,390000.0
2013-12-16 09:30:00,20.85,20.92,20.75,20.92,253200.0,15.4258,15.4776,15.3518,15.4776,253200.0
2013-12-16 09:35:00,20.91,20.92,20.86,20.88,150400.0,15.4702,15.4776,15.4332,15.448,150400.0
2013-12-16 09:40:00,20.9,20.91,20.88,20.9,166800.0,15.4628,15.4702,15.448,15.4628,166800.0
2013-12-16 09:45:00,20.91,20.93,20.88,20.93,126000.0,15.4702,15.485,15.448,15.485,126000.0
2013-12-16 09:50:00,20.93,20.95,20.92,20.95,227600.0,15.485,15.4998,15.4776,15.4998,227600.0
2013-12-16 09:55:00,20.95,20.96,20.92,20.93,420400.0,15.4998,15.5072,15.4776,15.485,420400.0
2013-12-16 10:00:00,20.93,20.94,20.9,20.93,274000.0,15.485,15.4924,15.4628,15.485,274000.0
2013-12-16 10:05:00,20.93,20.93,20.88,20.88,203200.0,15.485,15.485,15.448,15.448,203200.0
2013-12-16 10:10:00,20.88,20.89,20.85,20.86,194800.0,15.448,15.4554,15.4258,15.4332,194800.0
2013-12-16 10:15:00,20.86,20.87,20.86,20.86,119200.0,15.4332,15.4406,15.4332,15.4332,119200.0
2013-12-16 10:20:00,20.86,20.88,20.86,20.88,108800.0,15.4332,15.448,15.4332,15.448,108800.0
2013-12-16 10:25:00,20.88,20.89,20.86,20.87,129200.0,15.448,15.4554,15.4332,15.4406,129200.0
2013-12-16 10:30:00,20.87,20.87,20.8,20.81,158000.0,15.4406,15.4406,15.3888,15.3962,158000.0
2013-12-16 10:35:00,20.82,20.85,20.82,20.85,105600.0,15.4036,15.4258,15.4036,15.4258,105600.0
2013-12-16 10:40:00,20.85,20.86,20.83,20.86,64800.0,15.4258,15.4332,15.411,15.4332,64800.0
2013-12-16 10:45:00,20.86,20.86,20.82,20.85,138400.0,15.4332,15.4332,15.4036,15.4258,138400.0
2013-12-16 10:50:00,20.84,20.88,20.84,20.88,152000.0,15.4184,15.448,15.4184,15.448,152000.0
2013-12-16 10:55:00,20.88,20.9,20.85,20.85,38000.0,15.448,15.4628,15.4258,15.4258,38000.0
2013-12-16 11:00:00,20.85,20.86,20.83,20.84,92800.0,15.4258,15.4332,15.411,15.4184,92800.0
2013-12-16 11:05:00,20.85,20.86,20.83,20.85,126000.0,15.4258,15.4332,15.411,15.4258,126000.0
2013-12-16 11:10:00,20.85,20.88,20.85,20.86,98800.0,15.4258,15.448,15.4258,15.4332,98800.0
2013-12-16 11:15:00,20.86,20.86,20.82,20.82,45200.0,15.4332,15.4332,15.4036,15.4036,45200.0
2013-12-16 11:20:00,20.82,20.83,20.8,20.83,113200.0,15.4036,15.411,15.3888,15.411,113200.0
2013-12-16 11:25:00,20.83,20.83,20.81,20.83,52800.0,15.411,15.411,15.3962,15.411,52800.0
2013-12-16 11:30:00,20.83,20.84,20.82,20.82,46400.0,15.411,15.4184,15.4036,15.4036,46400.0
2013-12-16 11:35:00,20.82,20.82,20.78,20.79,194800.0,15.4036,15.4036,15.374,15.3814,194800.0
2013-12-16 11:40:00,20.79,20.79,20.77,20.78,114000.0,15.3814,15.3814,15.3666,15.374,114000.0
2013-12-16 11:45:00,20.78,20.8,20.78,20.79,111600.0,15.374,15.3888,15.374,15.3814,111600.0
2013-12-16 11:50:00,20.79,20.79,20.78,20.78,81200.0,15.3814,15.3814,15.374,15.374,81200.0
2013-12-16 11:55:00,20.78,20.79,20.78,20.79,50000.0,15.374,15.3814,15.374,15.3814,50000.0
2013-12-16 12:00:00,20.79,20.79,20.76,20.76,52000.0,15.3814,15.3814,15.3592,15.3592,52000.0
2013-12-16 12:05:00,20.75,20.79,20.75,20.78,88800.0,15.3518,15.3814,15.3518,15.374,88800.0
2013-12-16 12:10:00,20.78,20.78,20.77,20.78,56000.0,15.374,15.374,15.3666,15.374,56000.0
2013-12-16 12:15:00,20.78,20.78,20.76,20.77,74800.0,15.374,15.374,15.3592,15.3666,74800.0
2013-12-16 12:20:00,20.76,20.77,20.76,20.76,88000.0,15.3592,15.3666,15.3592,15.3592,88000.0
2013-12-16 12:25:00,20.77,20.77,20.75,20.76,119200.0,15.3666,15.3666,15.3518,15.3592,119200.0
2013-12-16 12:30:00,20.77,20.77,20.75,20.75,94000.0,15.3666,15.3666,15.3518,15.3518,94000.0
2013-12-16 12:35:00,20.75,20.77,20.75,20.76,44800.0,15.3518,15.3666,15.3518,15.3592,44800.0
2013-12-16 12:40:00,20.75,20.76,20.73,20.74,86400.0,15.3518,15.3592,15.337,15.3444,86400.0
2013-12-16 12:45:00,20.74,20.74,20.71,20.71,78000.0,15.3444,15.3444,15.3222,15.3222,78000.0
2013-12-16 12:50:00,20.7,20.71,20.7,20.7,75600.0,15.3148,15.3222,15.3148,15.3148,75600.0
2013-12-16 12:55:00,20.7,20.71,20.7,20.71,138000.0,15.3148,15.3222,15.3148,15.3222,138000.0
2013-12-16 13:00:00,20.71,20.72,20.7,20.71,58400.0,15.3222,15.3296,15.3148,15.3222,58400.0
2013-12-16 13:05:00,20.71,20.72,20.7,20.71,58400.0,15.3222,15.3296,15.3148,15.3222,58400.0
2013-12-16 13:10:00,20.71,20.71,20.7,20.7,46800.0,15.3222,15.3222,15.3148,15.3148,46800.0
2013-12-16 13:15:00,20.7,20.71,20.7,20.71,41200.0,15.3148,15.3222,15.3148,15.3222,41200.0
2013-12-16 13:20:00,20.71,20.72,20.7,20.72,55200.0,15.3222,15.3296,15.3148,15.3296,55200.0
2013-12-16 13:25:00,20.71,20.72,20.71,20.71,61600.0,15.3222,15.3296,15.3222,15.3222,61600.0
2013-12-16 13:30:00,20.71,20.71,20.69,20.69,76400.0,15.3222,15.3222,15.3074,15.3074,76400.0
2013-12-16 13:35:00,20.69,20.7,20.67,20.67,62800.0,15.3074,15.3148,15.2927,15.2927,62800.0
2013-12-16 13:40:00,20.67,20.68,20.67,20.68,79200.0,15.2927,15.3001,15.2927,15.3001,79200.0
2013-12-16 13:45:00,20.68,20.69,20.67,20.69,50400.0,15.3001,15.3074,15.2927,15.3074,50400.0
2013-12-16 13:50:00,20.69,20.72,20.69,20.72,45600.0,15.3074,15.3296,15.3074,15.3296,45600.0
2013-12-16 13:55:00,20.72,20.75,20.72,20.74,57600.0,15.3296,15.3518,15.3296,15.3444,57600.0
2013-12-16 14:00:00,20.74,20.75,20.73,20.74,65600.0,15.3444,15.3518,15.337,15.3444,65600.0
2013-12-16 14:05:00,20.74,20.77,20.74,20.77,72400.0,15.3444,15.3666,15.3444,15.3666,72400.0
2013-12-16 14:10:00,20.77,20.77,20.76,20.77,54800.0,15.3666,15.3666,15.3592,15.3666,54800.0
2013-12-16 14:15:00,20.76,20.77,20.74,20.74,118000.0,15.3592,15.3666,15.3444,15.3444,118000.0
2013-12-16 14:20:00,20.74,20.75,20.74,20.75,88000.0,15.3444,15.3518,15.3444,15.3518,88000.0
2013-12-16 14:25:00,20.74,20.76,20.74,20.76,70400.0,15.3444,15.3592,15.3444,15.3592,70400.0
2013-12-16 14:30:00,20.76,20.78,20.75,20.77,99200.0,15.3592,15.374,15.3518,15.3666,99200.0
2013-12-16 14:35:00,20.77,20.78,20.77,20.78,62800.0,15.3666,15.374,15.3666,15.374,62800.0
2013-12-16 14:40:00,20.78,20.8,20.78,20.8,59200.0,15.374,15.3888,15.374,15.3888,59200.0
2013-12-16 14:45:00,20.79,20.8,20.78,20.78,82400.0,15.3814,15.3888,15.374,15.374,82400.0
2013-12-16 14:50:00,20.78,20.8,20.78,20.8,65200.0,15.374,15.3888,15.374,15.3888,65200.0
2013-12-16 14:55:00,20.8,20.81,20.77,20.77,95200.0,15.3888,15.3962,15.3666,15.3666,95200.0
2013-12-16 15:00:00,20.77,20.78,20.76,20.78,62800.0,15.3666,15.374,15.3592,15.374,62800.0
2013-12-16 15:05:00,20.78,20.78,20.76,20.76,136800.0,15.374,15.374,15.3592,15.3592,136800.0
2013-12-16 15:10:00,20.76,20.77,20.76,20.76,175200.0,15.3592,15.3666,15.3592,15.3592,175200.0
2013-12-16 15:15:00,20.76,20.79,20.76,20.78,89600.0,15.3592,15.3814,15.3592,15.374,89600.0
2013-12-16 15:20:00,20.79,20.79,20.75,20.75,164000.0,15.3814,15.3814,15.3518,15.3518,164000.0
2013-12-16 15:25:00,20.75,20.77,20.74,20.77,73200.0,15.3518,15.3666,15.3444,15.3666,73200.0
2013-12-16 15:30:00,20.77,20.77,20.76,20.76,64800.0,15.3666,15.3666,15.3592,15.3592,64800.0
2013-12-16 15:35:00,20.76,20.77,20.76,20.77,139600.0,15.3592,15.3666,15.3592,15.3666,139600.0
2013-12-16 15:40:00,20.77,20.78,20.76,20.78,202800.0,15.3666,15.374,15.3592,15.374,202800.0
2013-12-16 15:45:00,20.78,20.78,20.75,20.75,296000.0,15.374,15.374,15.3518,15.3518,296000.0
2013-12-16 15:50:00,20.75,20.76,20.74,20.75,210000.0,15.3518,15.3592,15.3444,15.3518,210000.0
2013-12-16 15:55:00,20.74,20.75,20.71,20.71,684000.0,15.3444,15.3518,15.3222,15.3222,684000.0
2013-12-17 09:30:00,20.62,20.8,20.62,20.79,157600.0,15.2557,15.3888,15.2557,15.3814,157600.0
2013-12-17 09:35:00,20.79,20.79,20.67,20.7,91200.0,15.3814,15.3814,15.2927,15.3148,91200.0
2013-12-17 09:40:00,20.7,20.72,20.63,20.71,132800.0,15.3148,15.3296,15.2631,15.3222,132800.0
2013-12-17 09:45:00,20.72,20.72,20.66,20.7,102000.0,15.3296,15.3296,15.2853,15.3148,102000.0
2013-12-17 09:50:00,20.7,20.7,20.64,20.65,129200.0,15.3148,15.3148,15.2705,15.2779,129200.0
2013-12-17 09:55:00,20.64,20.68,20.6,20.66,100400.0,15.2705,15.3001,15.2409,15.2853,100400.0
2013-12-17 10:00:00,20.66,20.7,20.63,20.65,228000.0,15.2853,15.3148,15.2631,15.2779,228000.0
2013-12-17 10:05:00,20.64,20.67,20.63,20.66,157600.0,15.2705,15.2927,15.2631,15.2853,157600.0
2013-12-17 10:10:00,20.66,20.67,20.64,20.67,86800.0,15.2853,15.2927,15.2705,15.2927,86800.0
2013-12-17 10:15:00,20.67,20.67,20.64,20.65,87200.0,15.2927,15.2927,15.2705,15.2779,87200.0
2013-12-17 10:20:00,20.65,20.68,20.64,20.68,94000.0,15.2779,15.3001,15.2705,15.3001,94000.0
2013-12-17 10:25:00,20.68,20.7,20.67,20.67,91600.0,15.3001,15.3148,15.2927,15.2927,91600.0
2013-12-17 10:30:00,20.67,20.68,20.66,20.68,68000.0,15.2927,15.3001,15.2853,15.3001,68000.0
2013-12-17 10:35:00,20.68,20.71,20.68,20.7,106000.0,15.3001,15.3222,15.3001,15.3148,106000.0
2013-12-17 10:40:00,20.7,20.7,20.69,20.7,72800.0,15.3148,15.3148,15.3074,15.3148,72800.0
2013-12-17 10:45:00,20.7,20.71,20.68,20.68,291600.0,15.3148,15.3222,15.3001,15.3001,291600.0
2013-12-17 10:50:00,20.68,20.68,20.67,20.68,72400.0,15.3001,15.3001,15.2927,15.3001,72400.0
2013-12-17 10:55:00,20.68,20.7,20.67,20.7,149600.0,15.3001,15.3148,15.2927,15.3148,149600.0
2013-12-17 11:00:00,20.7,20.72,20.68,20.72,80800.0,15.3148,15.3296,15.3001,15.3296,80800.0
2013-12-17 11:05:00,20.72,20.72,20.71,20.72,62000.0,15.3296,15.3296,15.3222,15.3296,62000.0
2013-12-17 11:10:00,20.72,20.72,20.7,20.71,120400.0,15.3296,15.3296,15.3148,15.3222,120400.0
2013-12-17 11:15:00,20.71,20.71,20.7,20.7,82000.0,15.3222,15.3222,15.3148,15.3148,82000.0
2013-12-17 11:20:00,20.7,20.72,20.69,20.7,87200.0,15.3148,15.3296,15.3074,15.3148,87200.0
2013-12-17 11:25:00,20.7,20.7,20.67,20.67,121600.0,15.3148,15.3148,15.2927,15.2927,121600.0
2013-12-17 11:30:00,20.68,20.68,20.67,20.68,61600.0,15.3001,15.3001,15.2927,15.3001,61600.0
2013-12-17 11:35:00,20.68,20.68,20.67,20.68,47200.0,15.3001,15.3001,15.2927,15.3001,47200.0
2013-12-17 11:40:00,20.68,20.69,20.68,20.69,66000.0,15.3001,15.3074,15.3001,15.3074,66000.0
2013-12-17 11:45:00,20.68,20.7,20.68,20.68,225600.0,15.3001,15.3148,15.3001,15.3001,225600.0
2013-12-17 11:50:00,20.69,20.7,20.68,20.69,116000.0,15.3074,15.3148,15.3001,15.3074,116000.0
2013-12-17 11:55:00,20.69,20.69,20.67,20.68,54800.0,15.3074,15.3074,15.2927,15.3001,54800.0
2013-12-17 12:00:00,20.67,20.68,20.67,20.68,45200.0,15.2927,15.3001,15.2927,15.3001,45200.0
2013-12-17 12:05:00,20.68,20.68,20.66,20.66,241200.0,15.3001,15.3001,15.2853,15.2853,241200.0
2013-12-17 12:10:00,20.66,20.67,20.66,20.67,62800.0,15.2853,15.2927,15.2853,15.2927,62800.0
2013-12-17 12:15:00,20.67,20.67,20.66,20.66,51600.0,15.2927,15.2927,15.2853,15.2853,51600.0
2013-12-17 12:20:00,20.66,20.66,20.65,20.65,204800.0,15.2853,15.2853,15.2779,15.2779,204800.0
2013-12-17 12:25:00,20.65,20.66,20.65,20.65,73200.0,15.2779,15.2853,15.2779,15.2779,73200.0
2013-12-17 12:30:00,20.66,20.66,20.65,20.65,50400.0,15.2853,15.2853,15.2779,15.2779,50400.0
2013-12-17 12:35:00,20.65,20.66,20.65,20.66,77200.0,15.2779,15.2853,15.2779,15.2853,77200.0
2013-12-17 12:40:00,20.66,20.67,20.66,20.67,69200.0,15.2853,15.2927,15.2853,15.2927,69200.0
2013-12-17 12:45:00,20.67,20.71,20.67,20.71,137200.0,15.2927,15.3222,15.2927,15.3222,137200.0
2013-12-17 12:50:00,20.71,20.72,20.7,20.71,88400.0,15.3222,15.3296,15.3148,15.3222,88400.0
2013-12-17 12:55:00,20.71,20.73,20.7,20.72,50400.0,15.3222,15.337,15.3148,15.3296,50400.0
2013-12-17 13:00:00,20.72,20.73,20.71,20.73,63200.0,15.3296,15.337,15.3222,15.337,63200.0
2013-12-17 13:05:00,20.73,20.73,20.71,20.71,52800.0,15.337,15.337,15.3222,15.3222,52800.0
2013-12-17 13:10:00,20.71,20.72,20.7,20.7,72400.0,15.3222,15.3296,15.3148,15.3148,72400.0
2013-12-17 13:15:00,20.7,20.71,20.69,20.7,52800.0,15.3148,15.3222,15.3074,15.3148,52800.0
2013-12-17 13:20:00,20.7,20.71,20.69,20.69,50400.0,15.3148,15.3222,15.3074,15.3074,50400.0
2013-12-17 13:25:00,20.69,20.7,20.68,20.7,92000.0,15.3074,15.3148,15.3001,15.3148,92000.0
2013-12-17 13:30:00,20.7,20.7,20.69,20.7,33200.0,15.3148,15.3148,15.3074,15.3148,33200.0
2013-12-17 13:35:00,20.7,20.7,20.69,20.69,65600.0,15.3148,15.3148,15.3074,15.3074,65600.0
2013-12-17 13:40:00,20.7,20.7,20.68,20.68,57600.0,15.3148,15.3148,15.3001,15.3001,57600.0
2013-12-17 13:45:00,20.68,20.68,20.68,20.68,58400.0,15.3001,15.3001,15.3001,15.3001,58400.0
2013-12-17 13:50:00,20.68,20.69,20.68,20.69,50800.0,15.3001,15.3074,15.3001,15.3074,50800.0
2013-12-17 13:55:00,20.69,20.7,20.69,20.7,44000.0,15.3074,15.3148,15.3074,15.3148,44000.0
2013-12-17 14:00:00,20.7,20.7,20.69,20.69,76800.0,15.3148,15.3148,15.3074,15.3074,76800.0
2013-12-17 14:05:00,20.69,20.74,20.69,20.74,75600.0,15.3074,15.3444,15.3074,15.3444,75600.0
2013-12-17 14:10:00,20.74,20.76,20.74,20.75,83200.0,15.3444,15.3592,15.3444,15.3518,83200.0
2013-12-17 14:15:00,20.75,20.75,20.73,20.73,95600.0,15.3518,15.3518,15.337,15.337,95600.0
2013-12-17 14:20:00,20.73,20.73,20.73,20.73,94400.0,15.337,15.337,15.337,15.337,94400.0
2013-12-17 14:25:00,20.73,20.73,20.72,20.73,81200.0,15.337,15.337,15.3296,15.337,81200.0
2013-12-17 14:30:00,20.73,20.74,20.72,20.73,152800.0,15.337,15.3444,15.3296,15.337,152800.0
2013-12-17 14:35:00,20.73,20.74,20.72,20.73,115600.0,15.337,15.3444,15.3296,15.337,115600.0
2013-12-17 14:40:00,20.73,20.73,20.7,20.72,88000.0,15.337,15.337,15.3148,15.3296,88000.0
2013-12-17 14:45:00,20.72,20.72,20.71,20.72,50800.0,15.3296,15.3296,15.3222,15.3296,50800.0
2013-12-17 14:50:00,20.72,20.72,20.69,20.7,78400.0,15.3296,15.3296,15.3074,15.3148,78400.0
2013-12-17 14:55:00,20.7,20.7,20.69,20.7,39200.0,15.3148,15.3148,15.3074,15.3148,39200.0
2013-12-17 15:00:00,20.7,20.71,20.7,20.7,77200.0,15.3148,15.3222,15.3148,15.3148,77200.0
2013-12-17 15:05:00,20.7,20.7,20.69,20.69,56000.0,15.3148,15.3148,15.3074,15.3074,56000.0
2013-12-17 15:10:00,20.7,20.7,20.68,20.68,80000.0,15.3148,15.3148,15.3001,15.3001,80000.0
2013-12-17 15:15:00,20.69,20.7,20.68,20.7,89200.0,15.3074,15.3148,15.3001,15.3148,89200.0
2013-12-17 15:20:00,20.7,20.71,20.7,20.71,162800.0,15.3148,15.3222,15.3148,15.3222,162800.0
2013-12-17 15:25:00,20.7,20.71,20.7,20.71,103600.0,15.3148,15.3222,15.3148,15.3222,103600.0
2013-12-17 15:30:00,20.71,20.71,20.69,20.7,130800.0,15.3222,15.3222,15.3074,15.3148,130800.0
2013-12-17 15:35:00,20.7,20.7,20.68,20.69,101600.0,15.3148,15.3148,15.3001,15.3074,101600.0
2013-12-17 15:40:00,20.69,20.69,20.68,20.69,252400.0,15.3074,15.3074,15.3001,15.3074,252400.0
2013-12-17 15:45:00,20.69,20.69,20.68,20.68,241200.0,15.3074,15.3074,15.3001,15.3001,241200.0
2013-12-17 15:50:00,20.68,20.68,20.67,20.67,216000.0,15.3001,15.3001,15.2927,15.2927,216000.0
2013-12-17 15:55:00,20.67,20.67,20.66,20.66,504000.0,15.2927,15.2927,15.2853,15.2853,504000.0
2013-12-18 09:30:00,20.65,20.73,20.64,20.67,188000.0,15.2779,15.337,15.2705,15.2927,188000.0
2013-12-18 09:35:00,20.67,20.74,20.66,20.69,73200.0,15.2927,15.3444,15.2853,15.3074,73200.0
2013-12-18 09:40:00,20.68,20.74,20.66,20.74,45200.0,15.3001,15.3444,15.2853,15.3444,45200.0
2013-12-18 09:45:00,20.74,20.79,20.73,20.75,102000.0,15.3444,15.3814,15.337,15.3518,102000.0
2013-12-18 09:50:00,20.75,20.78,20.75,20.77,80000.0,15.3518,15.374,15.3518,15.3666,80000.0
2013-12-18 09:55:00,20.76,20.83,20.76,20.82,145200.0,15.3592,15.411,15.3592,15.4036,145200.0
2013-12-18 10:00:00,20.82,20.84,20.77,20.77,168000.0,15.4036,15.4184,15.3666,15.3666,168000.0
2013-12-18 10:05:00,20.77,20.78,20.77,20.77,74000.0,15.3666,15.374,15.3666,15.3666,74000.0
2013-12-18 10:10:00,20.78,20.79,20.75,20.76,100000.0,15.374,15.3814,15.3518,15.3592,100000.0
2013-12-18 10:15:00,20.76,20.78,20.75,20.76,53200.0,15.3592,15.374,15.3518,15.3592,53200.0
2013-12-18 10:20:00,20.75,20.78,20.74,20.76,67200.0,15.3518,15.374,15.3444,15.3592,67200.0
2013-12-18 10:25:00,20.77,20.78,20.76,20.76,90800.0,15.3666,15.374,15.3592,15.3592,90800.0
2013-12-18 10:30:00,20.76,20.78,20.75,20.77,90400.0,15.3592,15.374,15.3518,15.3666,90400.0
2013-12-18 10:35:00,20.77,20.78,20.75,20.75,39200.0,15.3666,15.374,15.3518,15.3518,39200.0
2013-12-18 10:40:00,20.76,20.77,20.76,20.77,60800.0,15.3592,15.3666,15.3592,15.3666,60800.0
2013-12-18 10:45:00,20.77,20.77,20.74,20.75,237200.0,15.3666,15.3666,15.3444,15.3518,237200.0
2013-12-18 10:50:00,20.75,20.75,20.71,20.72,66400.0,15.3518,15.3518,15.3222,15.3296,66400.0
2013-12-18 10:55:00,20.72,20.73,20.71,20.73,67600.0,15.3296,15.337,15.3222,15.337,67600.0
2013-12-18 11:00:00,20.73,20.73,20.71,20.72,72400.0,15.337,15.337,15.3222,15.3296,72400.0
2013-12-18 11:05:00,20.72,20.72,20.71,20.72,62400.0,15.3296,15.3296,15.3222,15.3296,62400.0
2013-12-18 11:10:00,20.72,20.72,20.7,20.7,46000.0,15.3296,15.3296,15.3148,15.3148,46000.0
2013-12-18 11:15:00,20.7,20.71,20.69,20.7,184400.0,15.3148,15.3222,15.3074,15.3148,184400.0
2013-12-18 11:20:00,20.7,20.7,20.69,20.69,34800.0,15.3148,15.3148,15.3074,15.3074,34800.0
2013-12-18 11:25:00,20.69,20.7,20.69,20.7,36400.0,15.3074,15.3148,15.3074,15.3148,36400.0
2013-12-18 11:30:00,20.7,20.7,20.68,20.68,72000.0,15.3148,15.3148,15.3001,15.3001,72000.0
2013-12-18 11:35:00,20.68,20.71,20.68,20.7,58400.0,15.3001,15.3222,15.3001,15.3148,58400.0
2013-12-18 11:40:00,20.7,20.7,20.68,20.68,89200.0,15.3148,15.3148,15.3001,15.3001,89200.0
2013-12-18 11:45:00,20.69,20.7,20.68,20.68,69600.0,15.3074,15.3148,15.3001,15.3001,69600.0
2013-12-18 11:50:00,20.68,20.69,20.68,20.68,56000.0,15.3001,15.3074,15.3001,15.3001,56000.0
2013-12-18 11:55:00,20.68,20.68,20.66,20.67,64000.0,15.3001,15.3001,15.2853,15.2927,64000.0
2013-12-18 12:00:00,20.67,20.67,20.65,20.66,66400.0,15.2927,15.2927,15.2779,15.2853,66400.0
2013-12-18 12:05:00,20.66,20.67,20.65,20.66,55600.0,15.2853,15.2927,15.2779,15.2853,55600.0
2013-12-18 12:10:00,20.66,20.66,20.65,20.65,87600.0,15.2853,15.2853,15.2779,15.2779,87600.0
2013-12-18 12:15:00,20.65,20.65,20.64,20.64,84000.0,15.2779,15.2779,15.2705,15.2705,84000.0
2013-12-18 12:20:00,20.64,20.65,20.64,20.65,69600.0,15.2705,15.2779,15.2705,15.2779,69600.0
2013-12-18 12:25:00,20.65,20.66,20.64,20.65,56800.0,15.2779,15.2853,15.2705,15.2779,56800.0
2013-12-18 12:30:00,20.66,20.67,20.66,20.67,75600.0,15.2853,15.2927,15.2853,15.2927,75600.0
2013-12-18 12:35:00,20.67,20.68,20.67,20.68,45600.0,15.2927,15.3001,15.2927,15.3001,45600.0
2013-12-18 12:40:00,20.68,20.68,20.67,20.68,38400.0,15.3001,15.3001,15.2927,15.3001,38400.0
2013-12-18 12:45:00,20.68,20.68,20.68,20.68,59200.0,15.3001,15.3001,15.3001,15.3001,59200.0
2013-12-18 12:50:00,20.68,20.69,20.68,20.68,50400.0,15.3001,15.3074,15.3001,15.3001,50400.0
2013-12-18 12:55:00,20.68,20.68,20.62,20.63,117600.0,15.3001,15.3001,15.2557,15.2631,117600.0
2013-12-18 13:00:00,20.63,20.63,20.6,20.61,100000.0,15.2631,15.2631,15.2409,15.2483,100000.0
2013-12-18 13:05:00,20.61,20.61,20.59,20.59,56400.0,15.2483,15.2483,15.2335,15.2335,56400.0
2013-12-18 13:10:00,20.59,20.59,20.52,20.53,171600.0,15.2335,15.2335,15.1817,15.1891,171600.0
2013-12-18 13:15:00,20.53,20.55,20.52,20.55,87600.0,15.1891,15.2039,15.1817,15.2039,87600.0
2013-12-18 13:20:00,20.55,20.57,20.54,20.56,79600.0,15.2039,15.2187,15.1965,15.2113,79600.0
2013-12-18 13:25:00,20.57,20.57,20.54,20.55,108800.0,15.2187,15.2187,15.1965,15.2039,108800.0
2013-12-18 13:30:00,20.55,20.56,20.53,20.53,85200.0,15.2039,15.2113,15.1891,15.1891,85200.0
2013-12-18 13:35:00,20.53,20.53,20.52,20.52,76400.0,15.1891,15.1891,15.1817,15.1817,76400.0
2013-12-18 13:40:00,20.52,20.53,20.52,20.52,56000.0,15.1817,15.1891,15.1817,15.1817,56000.0
2013-12-18 13:45:00,20.52,20.52,20.51,20.52,70000.0,15.1817,15.1817,15.1743,15.1817,70000.0
2013-12-18 13:50:00,20.52,20.52,20.5,20.51,149600.0,15.1817,15.1817,15.1669,15.1743,149600.0
2013-12-18 13:55:00,20.51,20.59,20.5,20.55,144800.0,15.1743,15.2335,15.1669,15.2039,144800.0
2013-12-18 14:00:00,20.54,20.63,20.38,20.61,394400.0,15.1965,15.2631,15.0781,15.2483,394400.0
2013-12-18 14:05:00,20.61,20.82,20.6,20.75,267600.0,15.2483,15.4036,15.2409,15.3518,267600.0
2013-12-18 14:10:00,20.75,20.8,20.7,20.72,212000.0,15.3518,15.3888,15.3148,15.3296,212000.0
2013-12-18 14:15:00,20.71,20.71,20.64,20.71,154400.0,15.3222,15.3222,15.2705,15.3222,154400.0
2013-12-18 14:20:00,20.71,20.81,20.68,20.76,246000.0,15.3222,15.3962,15.3001,15.3592,246000.0
2013-12-18 14:25:00,20.78,20.79,20.75,20.77,175200.0,15.374,15.3814,15.3518,15.3666,175200.0
2013-12-18 14:30:00,20.77,20.81,20.76,20.81,246000.0,15.3666,15.3962,15.3592,15.3962,246000.0
2013-12-18 14:35:00,20.8,20.93,20.8,20.93,497200.0,15.3888,15.485,15.3888,15.485,497200.0
2013-12-18 14:40:00,20.93,20.95,20.87,20.9,447200.0,15.485,15.4998,15.4406,15.4628,447200.0
2013-12-18 14:45:00,20.9,20.91,20.86,20.88,316400.0,15.4628,15.4702,15.4332,15.448,316400.0
2013-12-18 14:50:00,20.88,20.9,20.85,20.85,258000.0,15.448,15.4628,15.4258,15.4258,258000.0
2013-12-18 14:55:00,20.86,20.91,20.85,20.89,160800.0,15.4332,15.4702,15.4258,15.4554,160800.0
2013-12-18 15:00:00,20.89,20.9,20.86,20.88,155600.0,15.4554,15.4628,15.4332,15.448,155600.0
2013-12-18 15:05:00,20.88,20.91,20.88,20.89,217600.0,15.448,15.4702,15.448,15.4554,217600.0
2013-12-18 15:10:00,20.89,20.94,20.89,20.93,296800.0,15.4554,15.4924,15.4554,15.485,296800.0
2013-12-18 15:15:00,20.93,20.93,20.91,20.92,265600.0,15.485,15.485,15.4702,15.4776,265600.0
2013-12-18 15:20:00,20.92,20.94,20.9,20.9,206800.0,15.4776,15.4924,15.4628,15.4628,206800.0
2013-12-18 15:25:00,20.91,20.92,20.85,20.87,169600.0,15.4702,15.4776,15.4258,15.4406,169600.0
2013-12-18 15:30:00,20.88,20.89,20.86,20.88,202800.0,15.448,15.4554,15.4332,15.448,202800.0
2013-12-18 15:35:00,20.88,20.96,20.87,20.96,216400.0,15.448,15.5072,15.4406,15.5072,216400.0
2013-12-18 15:40:00,20.96,20.98,20.94,20.95,314400.0,15.5072,15.522,15.4924,15.4998,314400.0
2013-12-18 15:45:00,20.95,20.95,20.9,20.9,1014400.0,15.4998,15.4998,15.4628,15.4628,1014400.0
2013-12-18 15:50:00,20.9,20.93,20.9,20.92,343600.0,15.4628,15.485,15.4628,15.4776,343600.0
2013-12-18 15:55:00,20.92,20.97,20.9,20.91,2822000.0,15.4776,15.5146,15.4628,15.4702,2822000.0
2013-12-19 09:30:00,20.81,20.82,20.6,20.64,194400.0,15.3962,15.4036,15.2409,15.2705,194400.0
2013-12-19 09:35:00,20.65,20.73,20.63,20.65,158000.0,15.2779,15.337,15.2631,15.2779,158000.0
2013-12-19 09:40:00,20.64,20.68,20.61,20.67,176400.0,15.2705,15.3001,15.2483,15.2927,176400.0
2013-12-19 09:45:00,20.68,20.69,20.65,20.67,246800.0,15.3001,15.3074,15.2779,15.2927,246800.0
2013-12-19 09:50:00,20.68,20.69,20.63,20.64,154000.0,15.3001,15.3074,15.2631,15.2705,154000.0
2013-12-19 09:55:00,20.64,20.73,20.64,20.73,112400.0,15.2705,15.337,15.2705,15.337,112400.0
2013-12-19 10:00:00,20.73,20.74,20.66,20.72,180000.0,15.337,15.3444,15.2853,15.3296,180000.0
2013-12-19 10:05:00,20.72,20.74,20.68,20.68,139600.0,15.3296,15.3444,15.3001,15.3001,139600.0
2013-12-19 10:10:00,20.68,20.7,20.68,20.68,155600.0,15.3001,15.3148,15.3001,15.3001,155600.0
2013-12-19 10:15:00,20.68,20.69,20.68,20.69,111600.0,15.3001,15.3074,15.3001,15.3074,111600.0
2013-12-19 10:20:00,20.68,20.73,20.68,20.73,74800.0,15.3001,15.337,15.3001,15.337,74800.0
2013-12-19 10:25:00,20.73,20.75,20.7,20.71,197200.0,15.337,15.3518,15.3148,15.3222,197200.0
2013-12-19 10:30:00,20.71,20.73,20.7,20.73,82400.0,15.3222,15.337,15.3148,15.337,82400.0
2013-12-19 10:35:00,20.73,20.79,20.73,20.79,82000.0,15.337,15.3814,15.337,15.3814,82000.0
2013-12-19 10:40:00,20.78,20.79,20.75,20.77,231200.0,15.374,15.3814,15.3518,15.3666,231200.0
2013-12-19 10:45:00,20.77,20.84,20.77,20.84,109600.0,15.3666,15.4184,15.3666,15.4184,109600.0
2013-12-19 10:50:00,20.83,20.86,20.81,20.86,101600.0,15.411,15.4332,15.3962,15.4332,101600.0
2013-12-19 10:55:00,20.86,20.88,20.86,20.88,160800.0,15.4332,15.448,15.4332,15.448,160800.0
2013-12-19 11:00:00,20.88,20.88,20.86,20.87,116000.0,15.448,15.448,15.4332,15.4406,116000.0
2013-12-19 11:05:00,20.87,20.89,20.87,20.88,118400.0,15.4406,15.4554,15.4406,15.448,118400.0
2013-12-19 11:10:00,20.89,20.92,20.88,20.91,131600.0,15.4554,15.4776,15.448,15.4702,131600.0
2013-12-19 11:15:00,20.91,20.91,20.9,20.91,88000.0,15.4702,15.4702,15.4628,15.4702,88000.0
2013-12-19 11:20:00,20.91,20.91,20.89,20.91,82800.0,15.4702,15.4702,15.4554,15.4702,82800.0
2013-12-19 11:25:00,20.91,20.94,20.91,20.94,88000.0,15.4702,15.4924,15.4702,15.4924,88000.0
2013-12-19 11:30:00,20.94,20.94,20.91,20.93,120000.0,15.4924,15.4924,15.4702,15.485,120000.0
2013-12-19 11:35:00,20.93,20.94,20.92,20.94,66400.0,15.485,15.4924,15.4776,15.4924,66400.0
2013-12-19 11:40:00,20.93,20.95,20.93,20.95,81200.0,15.485,15.4998,15.485,15.4998,81200.0
2013-12-19 11:45:00,20.95,20.97,20.94,20.97,115200.0,15.4998,15.5146,15.4924,15.5146,115200.0
2013-12-19 11:50:00,20.97,20.99,20.96,20.98,86400.0,15.5146,15.5294,15.5072,15.522,86400.0
2013-12-19 11:55:00,20.98,20.99,20.96,20.96,64800.0,15.522,15.5294,15.5072,15.5072,64800.0
2013-12-19 12:00:00,20.96,20.96,20.92,20.92,163600.0,15.5072,15.5072,15.4776,15.4776,163600.0
2013-12-19 12:05:00,20.93,20.93,20.91,20.92,58400.0,15.485,15.485,15.4702,15.4776,58400.0
2013-12-19 12:10:00,20.92,20.93,20.9,20.9,54800.0,15.4776,15.485,15.4628,15.4628,54800.0
2013-12-19 12:15:00,20.91,20.94,20.9,20.93,79600.0,15.4702,15.4924,15.4628,15.485,79600.0
2013-12-19 12:20:00,20.94,20.95,20.93,20.95,74800.0,15.4924,15.4998,15.485,15.4998,74800.0
2013-12-19 12:25:00,20.95,20.95,20.92,20.92,57200.0,15.4998,15.4998,15.4776,15.4776,57200.0
2013-12-19 12:30:00,20.92,20.92,20.91,20.92,34800.0,15.4776,15.4776,15.4702,15.4776,34800.0
2013-12-19 12:35:00,20.92,20.93,20.89,20.89,72800.0,15.4776,15.485,15.4554,15.4554,72800.0
2013-12-19 12:40:00,20.89,20.91,20.89,20.91,59600.0,15.4554,15.4702,15.4554,15.4702,59600.0
2013-12-19 12:45:00,20.91,20.94,20.91,20.93,72800.0,15.4702,15.4924,15.4702,15.485,72800.0
2013-12-19 12:50:00,20.93,20.94,20.9,20.9,61200.0,15.485,15.4924,15.4628,15.4628,61200.0
2013-12-19 12:55:00,20.9,20.91,20.9,20.91,34800.0,15.4628,15.4702,15.4628,15.4702,34800.0
2013-12-19 13:00:00,20.91,20.91,20.89,20.89,52400.0,15.4702,15.4702,15.4554,15.4554,52400.0
2013-12-19 13:05:00,20.88,20.93,20.88,20.93,79200.0,15.448,15.485,15.448,15.485,79200.0
2013-12-19 13:10:00,20.93,20.94,20.92,20.93,61200.0,15.485,15.4924,15.4776,15.485,61200.0
2013-12-19 13:15:00,20.92,20.94,20.92,20.94,43200.0,15.4776,15.4924,15.4776,15.4924,43200.0
2013-12-19 13:20:00,20.94,20.94,20.91,20.92,78400.0,15.4924,15.4924,15.4702,15.4776,78400.0
2013-12-19 13:25:00,20.91,20.92,20.91,20.92,71600.0,15.4702,15.4776,15.4702,15.4776,71600.0
2013-12-19 13:30:00,20.92,20.94,20.92,20.94,190800.0,15.4776,15.4924,15.4776,15.4924,190800.0
2013-12-19 13:35:00,20.94,20.95,20.93,20.95,46800.0,15.4924,15.4998,15.485,15.4998,46800.0
2013-12-19 13:40:00,20.95,20.95,20.93,20.94,76800.0,15.4998,15.4998,15.485,15.4924,76800.0
2013-12-19 13:45:00,20.94,20.95,20.93,20.94,94000.0,15.4924,15.4998,15.485,15.4924,94000.0
2013-12-19 13:50:00,20.94,20.95,20.94,20.95,83600.0,15.4924,15.4998,15.4924,15.4998,83600.0
2013-12-19 13:55:00,20.95,20.96,20.94,20.96,96400.0,15.4998,15.5072,15.4924,15.5072,96400.0
2013-12-19 14:00:00,20.96,20.96,20.93,20.94,92000.0,15.5072,15.5072,15.485,15.4924,92000.0
2013-12-19 14:05:00,20.93,20.96,20.93,20.94,73200.0,15.485,15.5072,15.485,15.4924,73200.0
2013-12-19 14:10:00,20.94,20.94,20.93,20.93,64400.0,15.4924,15.4924,15.485,15.485,64400.0
2013-12-19 14:15:00,20.93,20.93,20.91,20.91,164800.0,15.485,15.485,15.4702,15.4702,164800.0
2013-12-19 14:20:00,20.91,20.92,20.88,20.89,81200.0,15.4702,15.4776,15.448,15.4554,81200.0
2013-12-19 14:25:00,20.89,20.89,20.86,20.86,84800.0,15.4554,15.4554,15.4332,15.4332,84800.0
2013-12-19 14:30:00,20.86,20.9,20.86,20.9,103200.0,15.4332,15.4628,15.4332,15.4628,103200.0
2013-12-19 14:35:00,20.9,20.91,20.89,20.91,78800.0,15.4628,15.4702,15.4554,15.4702,78800.0
2013-12-19 14:40:00,20.91,20.92,20.9,20.9,88400.0,15.4702,15.4776,15.4628,15.4628,88400.0
2013-12-19 14:45:00,20.9,20.92,20.9,20.9,82000.0,15.4628,15.4776,15.4628,15.4628,82000.0
2013-12-19 14:50:00,20.9,20.92,20.9,20.92,99600.0,15.4628,15.4776,15.4628,15.4776,99600.0
2013-12-19 14:55:00,20.92,20.94,20.91,20.93,83200.0,15.4776,15.4924,15.4702,15.485,83200.0
2013-12-19 15:00:00,20.93,20.96,20.92,20.95,107200.0,15.485,15.5072,15.4776,15.4998,107200.0
2013-12-19 15:05:00,20.95,20.95,20.94,20.94,88800.0,15.4998,15.4998,15.4924,15.4924,88800.0
2013-12-19 15:10:00,20.94,20.96,20.94,20.95,67600.0,15.4924,15.5072,15.4924,15.4998,67600.0
2013-12-19 15:15:00,20.95,20.96,20.95,20.95,76000.0,15.4998,15.5072,15.4998,15.4998,76000.0
2013-12-19 15:20:00,20.96,20.96,20.94,20.94,78000.0,15.5072,15.5072,15.4924,15.4924,78000.0
2013-12-19 15:25:00,20.94,20.94,20.93,20.94,106800.0,15.4924,15.4924,15.485,15.4924,106800.0
2013-12-19 15:30:00,20.94,20.96,20.93,20.96,153600.0,15.4924,15.5072,15.485,15.5072,153600.0
2013-12-19 15:35:00,20.96,21.0,20.96,20.99,192400.0,15.5072,15.5368,15.5072,15.5294,192400.0
2013-12-19 15:40:00,20.99,20.99,20.98,20.98,214800.0,15.5294,15.5294,15.522,15.522,214800.0
2013-12-19 15:45:00,20.98,20.98,20.92,20.92,341600.0,15.522,15.522,15.4776,15.4776,341600.0
2013-12-19 15:50:00,20.92,20.93,20.92,20.92,329600.0,15.4776,15.485,15.4776,15.4776,329600.0
2013-12-19 15:55:00,20.92,20.94,20.91,20.93,523600.0,15.4776,15.4924,15.4702,15.485,523600.0
2013-12-20 09:30:00,20.95,20.98,20.94,20.98,1576000.0,15.4998,15.522,15.4924,15.522,1576000.0
2013-12-20 09:35:00,20.97,21.1,20.97,21.04,94000.0,15.5146,15.6108,15.5146,15.5664,94000.0
2013-12-20 09:40:00,21.04,21.09,21.02,21.08,46000.0,15.5664,15.6034,15.5516,15.596,46000.0
2013-12-20 09:45:00,21.08,21.14,21.08,21.12,83200.0,15.596,15.6404,15.596,15.6256,83200.0
2013-12-20 09:50:00,21.13,21.17,21.11,21.16,58000.0,15.633,15.6626,15.6182,15.6552,58000.0
2013-12-20 09:55:00,21.15,21.19,21.14,21.19,110800.0,15.6478,15.6774,15.6404,15.6774,110800.0
2013-12-20 10:00:00,21.19,21.19,21.15,21.17,126800.0,15.6774,15.6774,15.6478,15.6626,126800.0
2013-12-20 10:05:00,21.17,21.19,21.15,21.19,56800.0,15.6626,15.6774,15.6478,15.6774,56800.0
2013-12-20 10:10:00,21.18,21.18,21.16,21.17,112000.0,15.67,15.67,15.6552,15.6626,112000.0
2013-12-20 10:15:00,21.17,21.18,21.16,21.16,101200.0,15.6626,15.67,15.6552,15.6552,101200.0
2013-12-20 10:20:00,21.16,21.19,21.16,21.18,101200.0,15.6552,15.6774,15.6552,15.67,101200.0
2013-12-20 10:25:00,21.19,21.19,21.15,21.15,134400.0,15.6774,15.6774,15.6478,15.6478,134400.0
2013-12-20 10:30:00,21.15,21.18,21.15,21.18,81200.0,15.6478,15.67,15.6478,15.67,81200.0
2013-12-20 10:35:00,21.18,21.19,21.17,21.17,151600.0,15.67,15.6774,15.6626,15.6626,151600.0
2013-12-20 10:40:00,21.17,21.2,21.17,21.18,109200.0,15.6626,15.6848,15.6626,15.67,109200.0
2013-12-20 10:45:00,21.19,21.21,21.18,21.19,125600.0,15.6774,15.6922,15.67,15.6774,125600.0
2013-12-20 10:50:00,21.19,21.21,21.15,21.15,56000.0,15.6774,15.6922,15.6478,15.6478,56000.0
2013-12-20 10:55:00,21.16,21.16,21.14,21.15,66800.0,15.6552,15.6552,15.6404,15.6478,66800.0
2013-12-20 11:00:00,21.15,21.19,21.15,21.19,52800.0,15.6478,15.6774,15.6478,15.6774,52800.0
2013-12-20 11:05:00,21.18,21.21,21.18,21.21,83600.0,15.67,15.6922,15.67,15.6922,83600.0
2013-12-20 11:10:00,21.21,21.22,21.21,21.22,68800.0,15.6922,15.6996,15.6922,15.6996,68800.0
2013-12-20 11:15:00,21.22,21.24,21.22,21.24,82800.0,15.6996,15.7144,15.6996,15.7144,82800.0
2013-12-20 11:20:00,21.24,21.25,21.23,21.25,198800.0,15.7144,15.7218,15.707,15.7218,198800.0
2013-12-20 11:25:00,21.25,21.25,21.24,21.25,158400.0,15.7218,15.7218,15.7144,15.7218,158400.0
2013-12-20 11:30:00,21.25,21.27,21.25,21.26,196400.0,15.7218,15.7366,15.7218,15.7292,196400.0
2013-12-20 11:35:00,21.26,21.27,21.25,21.27,53600.0,15.7292,15.7366,15.7218,15.7366,53600.0
2013-12-20 11:40:00,21.26,21.28,21.26,21.28,81200.0,15.7292,15.744,15.7292,15.744,81200.0
2013-12-20 11:45:00,21.28,21.3,21.28,21.3,60400.0,15.744,15.7588,15.744,15.7588,60400.0
2013-12-20 11:50:00,21.29,21.33,21.29,21.32,109200.0,15.7514,15.781,15.7514,15.7736,109200.0
2013-12-20 11:55:00,21.32,21.32,21.27,21.28,87600.0,15.7736,15.7736,15.7366,15.744,87600.0
2013-12-20 12:00:00,21.28,21.29,21.26,21.26,74800.0,15.744,15.7514,15.7292,15.7292,74800.0
2013-12-20 12:05:00,21.25,21.31,21.25,21.31,94000.0,15.7218,15.7662,15.7218,15.7662,94000.0
2013-12-20 12:10:00,21.31,21.32,21.3,21.31,158000.0,15.7662,15.7736,15.7588,15.7662,158000.0
2013-12-20 12:15:00,21.31,21.32,21.3,21.32,148000.0,15.7662,15.7736,15.7588,15.7736,148000.0
2013-12-20 12:20:00,21.31,21.32,21.3,21.32,60400.0,15.7662,15.7736,15.7588,15.7736,60400.0
2013-12-20 12:25:00,21.32,21.34,21.31,21.33,48800.0,15.7736,15.7884,15.7662,15.781,48800.0
2013-12-20 12:30:00,21.33,21.33,21.29,21.31,78400.0,15.781,15.781,15.7514,15.7662,78400.0
2013-12-20 12:35:00,21.3,21.31,21.29,21.3,44800.0,15.7588,15.7662,15.7514,15.7588,44800.0
2013-12-20 12:40:00,21.3,21.33,21.29,21.32,130000.0,15.7588,15.781,15.7514,15.7736,130000.0
2013-12-20 12:45:00,21.32,21.33,21.3,21.33,46000.0,15.7736,15.781,15.7588,15.781,46000.0
2013-12-20 12:50:00,21.33,21.34,21.32,21.33,50800.0,15.781,15.7884,15.7736,15.781,50800.0
2013-12-20 12:55:00,21.34,21.36,21.33,21.35,113600.0,15.7884,15.8031,15.781,15.7957,113600.0
2013-12-20 13:00:00,21.34,21.35,21.33,21.33,81600.0,15.7884,15.7957,15.781,15.781,81600.0
2013-12-20 13:05:00,21.33,21.33,21.3,21.3,81600.0,15.781,15.781,15.7588,15.7588,81600.0
2013-12-20 13:10:00,21.3,21.33,21.3,21.32,106800.0,15.7588,15.781,15.7588,15.7736,106800.0
2013-12-20 13:15:00,21.33,21.33,21.32,21.32,42800.0,15.781,15.781,15.7736,15.7736,42800.0
2013-12-20 13:20:00,21.32,21.32,21.3,21.31,39200.0,15.7736,15.7736,15.7588,15.7662,39200.0
2013-12-20 13:25:00,21.31,21.34,21.31,21.32,73200.0,15.7662,15.7884,15.7662,15.7736,73200.0
2013-12-20 13:30:00,21.32,21.33,21.3,21.3,56800.0,15.7736,15.781,15.7588,15.7588,56800.0
2013-12-20 13:35:00,21.3,21.32,21.3,21.32,60000.0,15.7588,15.7736,15.7588,15.7736,60000.0
2013-12-20 13:40:00,21.32,21.32,21.31,21.31,34400.0,15.7736,15.7736,15.7662,15.7662,34400.0
2013-12-20 13:45:00,21.31,21.32,21.3,21.32,54800.0,15.7662,15.7736,15.7588,15.7736,54800.0
2013-12-20 13:50:00,21.32,21.33,21.3,21.31,58400.0,15.7736,15.781,15.7588,15.7662,58400.0
2013-12-20 13:55:00,21.31,21.32,21.3,21.3,66800.0,15.7662,15.7736,15.7588,15.7588,66800.0
2013-12-20 14:00:00,21.3,21.3,21.28,21.29,152000.0,15.7588,15.7588,15.744,15.7514,152000.0
2013-12-20 14:05:00,21.29,21.3,21.29,21.3,72800.0,15.7514,15.7588,15.7514,15.7588,72800.0
2013-12-20 14:10:00,21.3,21.31,21.29,21.29,94000.0,15.7588,15.7662,15.7514,15.7514,94000.0
2013-12-20 14:15:00,21.29,21.29,21.27,21.29,94400.0,15.7514,15.7514,15.7366,15.7514,94400.0
2013-12-20 14:20:00,21.29,21.29,21.28,21.29,81200.0,15.7514,15.7514,15.744,15.7514,81200.0
2013-12-20 14:25:00,21.28,21.29,21.24,21.24,120000.0,15.744,15.7514,15.7144,15.7144,120000.0
2013-12-20 14:30:00,21.24,21.25,21.22,21.22,140400.0,15.7144,15.7218,15.6996,15.6996,140400.0
2013-12-20 14:35:00,21.22,21.23,21.18,21.2,121200.0,15.6996,15.707,15.67,15.6848,121200.0
2013-12-20 14:40:00,21.21,21.21,21.18,21.18,204000.0,15.6922,15.6922,15.67,15.67,204000.0
2013-12-20 14:45:00,21.18,21.21,21.18,21.2,157200.0,15.67,15.6922,15.67,15.6848,157200.0
2013-12-20 14:50:00,21.21,21.21,21.17,21.17,206800.0,15.6922,15.6922,15.6626,15.6626,206800.0
2013-12-20 14:55:00,21.17,21.19,21.16,21.18,193200.0,15.6626,15.6774,15.6552,15.67,193200.0
2013-12-20 15:00:00,21.18,21.18,21.17,21.18,254000.0,15.67,15.67,15.6626,15.67,254000.0
2013-12-20 15:05:00,21.18,21.21,21.17,21.19,232000.0,15.67,15.6922,15.6626,15.6774,232000.0
2013-12-20 15:10:00,21.19,21.21,21.19,21.21,166000.0,15.6774,15.6922,15.6774,15.6922,166000.0
2013-12-20 15:15:00,21.21,21.22,21.2,21.21,248000.0,15.6922,15.6996,15.6848,15.6922,248000.0
2013-12-20 15:20:00,21.21,21.21,21.18,21.19,179200.0,15.6922,15.6922,15.67,15.6774,179200.0
2013-12-20 15:25:00,21.19,21.19,21.14,21.15,200000.0,15.6774,15.6774,15.6404,15.6478,200000.0
2013-12-20 15:30:00,21.16,21.17,21.16,21.17,228000.0,15.6552,15.6626,15.6552,15.6626,228000.0
2013-12-20 15:35:00,21.17,21.19,21.15,21.18,329600.0,15.6626,15.6774,15.6478,15.67,329600.0
2013-12-20 15:40:00,21.19,21.2,21.17,21.17,227200.0,15.6774,15.6848,15.6626,15.6626,227200.0
2013-12-20 15:45:00,21.17,21.2,21.15,21.2,580000.0,15.6626,15.6848,15.6478,15.6848,580000.0
2013-12-20 15:50:00,21.19,21.22,21.18,21.19,567600.0,15.6774,15.6996,15.67,15.6774,567600.0
2013-12-20 15:55:00,21.19,21.22,21.19,21.21,1040000.0,15.6774,15.6996,15.6774,15.6922,1040000.0
2013-12-23 09:30:00,21.33,21.34,21.25,21.27,187600.0,15.781,15.7884,15.7218,15.7366,187600.0
2013-12-23 09:35:00,21.25,21.31,21.24,21.3,120400.0,15.7218,15.7662,15.7144,15.7588,120400.0
2013-12-23 09:40:00,21.33,21.33,21.27,21.29,122400.0,15.781,15.781,15.7366,15.7514,122400.0
2013-12-23 09:45:00,21.29,21.33,21.29,21.3,135200.0,15.7514,15.781,15.7514,15.7588,135200.0
2013-12-23 09:50:00,21.3,21.32,21.28,21.32,92000.0,15.7588,15.7736,15.744,15.7736,92000.0
2013-12-23 09:55:00,21.31,21.32,21.27,21.29,96000.0,15.7662,15.7736,15.7366,15.7514,96000.0
2013-12-23 10:00:00,21.3,21.3,21.27,21.29,103200.0,15.7588,15.7588,15.7366,15.7514,103200.0
2013-12-23 10:05:00,21.28,21.29,21.26,21.29,197600.0,15.744,15.7514,15.7292,15.7514,197600.0
2013-12-23 10:10:00,21.29,21.31,21.27,21.29,118800.0,15.7514,15.7662,15.7366,15.7514,118800.0
2013-12-23 10:15:00,21.28,21.31,21.27,21.28,68800.0,15.744,15.7662,15.7366,15.744,68800.0
2013-12-23 10:20:00,21.28,21.31,21.28,21.3,42800.0,15.744,15.7662,15.744,15.7588,42800.0
2013-12-23 10:25:00,21.3,21.3,21.23,21.25,227200.0,15.7588,15.7588,15.707,15.7218,227200.0
2013-12-23 10:30:00,21.25,21.28,21.24,21.25,75200.0,15.7218,15.744,15.7144,15.7218,75200.0
2013-12-23 10:35:00,21.26,21.26,21.23,21.24,59200.0,15.7292,15.7292,15.707,15.7144,59200.0
2013-12-23 10:40:00,21.25,21.28,21.24,21.28,42000.0,15.7218,15.744,15.7144,15.744,42000.0
2013-12-23 10:45:00,21.27,21.29,21.26,21.27,48000.0,15.7366,15.7514,15.7292,15.7366,48000.0
2013-12-23 10:50:00,21.26,21.29,21.26,21.28,110800.0,15.7292,15.7514,15.7292,15.744,110800.0
2013-12-23 10:55:00,21.28,21.31,21.28,21.31,62400.0,15.744,15.7662,15.744,15.7662,62400.0
2013-12-23 11:00:00,21.31,21.34,21.31,21.33,66800.0,15.7662,15.7884,15.7662,15.781,66800.0
2013-12-23 11:05:00,21.33,21.33,21.28,21.3,73200.0,15.781,15.781,15.744,15.7588,73200.0
2013-12-23 11:10:00,21.3,21.31,21.29,21.29,40000.0,15.7588,15.7662,15.7514,15.7514,40000.0
2013-12-23 11:15:00,21.3,21.31,21.28,21.31,66000.0,15.7588,15.7662,15.744,15.7662,66000.0
2013-12-23 11:20:00,21.3,21.31,21.29,21.3,85200.0,15.7588,15.7662,15.7514,15.7588,85200.0
2013-12-23 11:25:00,21.31,21.31,21.29,21.3,94000.0,15.7662,15.7662,15.7514,15.7588,94000.0
2013-12-23 11:30:00,21.3,21.3,21.29,21.3,36400.0,15.7588,15.7588,15.7514,15.7588,36400.0
2013-12-23 11:35:00,21.3,21.3,21.28,21.28,57600.0,15.7588,15.7588,15.744,15.744,57600.0
2013-12-23 11:40:00,21.28,21.3,21.28,21.29,60800.0,15.744,15.7588,15.744,15.7514,60800.0
2013-12-23 11:45:00,21.28,21.29,21.27,21.27,48400.0,15.744,15.7514,15.7366,15.7366,48400.0
2013-12-23 11:50:00,21.28,21.28,21.25,21.25,55200.0,15.744,15.744,15.7218,15.7218,55200.0
2013-12-23 11:55:00,21.25,21.29,21.25,21.28,54800.0,15.7218,15.7514,15.7218,15.744,54800.0
2013-12-23 12:00:00,21.29,21.3,21.27,21.29,33200.0,15.7514,15.7588,15.7366,15.7514,33200.0
2013-12-23 12:05:00,21.3,21.32,21.29,21.3,58000.0,15.7588,15.7736,15.7514,15.7588,58000.0
2013-12-23 12:10:00,21.3,21.3,21.28,21.28,46400.0,15.7588,15.7588,15.744,15.744,46400.0
2013-12-23 12:15:00,21.28,21.29,21.27,21.29,41600.0,15.744,15.7514,15.7366,15.7514,41600.0
2013-12-23 12:20:00,21.28,21.3,21.28,21.29,26000.0,15.744,15.7588,15.744,15.7514,26000.0
2013-12-23 12:25:00,21.29,21.29,21.28,21.29,24400.0,15.7514,15.7514,15.744,15.7514,24400.0
2013-12-23 12:30:00,21.29,21.29,21.28,21.29,26400.0,15.7514,15.7514,15.744,15.7514,26400.0
2013-12-23 12:35:00,21.29,21.29,21.27,21.27,46800.0,15.7514,15.7514,15.7366,15.7366,46800.0
2013-12-23 12:40:00,21.27,21.27,21.26,21.27,44800.0,15.7366,15.7366,15.7292,15.7366,44800.0
2013-12-23 12:45:00,21.27,21.29,21.27,21.28,38800.0,15.7366,15.7514,15.7366,15.744,38800.0
2013-12-23 12:50:00,21.29,21.3,21.29,21.3,61200.0,15.7514,15.7588,15.7514,15.7588,61200.0
2013-12-23 12:55:00,21.3,21.3,21.27,21.28,32400.0,15.7588,15.7588,15.7366,15.744,32400.0
2013-12-23 13:00:00,21.28,21.29,21.27,21.28,73600.0,15.744,15.7514,15.7366,15.744,73600.0
2013-12-23 13:05:00,21.28,21.28,21.27,21.28,54800.0,15.744,15.744,15.7366,15.744,54800.0
2013-12-23 13:10:00,21.28,21.28,21.27,21.27,50800.0,15.744,15.744,15.7366,15.7366,50800.0
2013-12-23 13:15:00,21.28,21.28,21.27,21.27,56000.0,15.744,15.744,15.7366,15.7366,56000.0
2013-12-23 13:20:00,21.27,21.29,21.27,21.27,61200.0,15.7366,15.7514,15.7366,15.7366,61200.0
2013-12-23 13:25:00,21.28,21.28,21.27,21.27,78400.0,15.744,15.744,15.7366,15.7366,78400.0
2013-12-23 13:30:00,21.28,21.3,21.27,21.3,82400.0,15.744,15.7588,15.7366,15.7588,82400.0
2013-12-23 13:35:00,21.3,21.3,21.28,21.28,53600.0,15.7588,15.7588,15.744,15.744,53600.0
2013-12-23 13:40:00,21.28,21.31,21.28,21.3,98400.0,15.744,15.7662,15.744,15.7588,98400.0
2013-12-23 13:45:00,21.3,21.3,21.29,21.3,81600.0,15.7588,15.7588,15.7514,15.7588,81600.0
2013-12-23 13:50:00,21.3,21.3,21.28,21.29,107200.0,15.7588,15.7588,15.744,15.7514,107200.0
2013-12-23 13:55:00,21.29,21.3,21.28,21.3,44400.0,15.7514,15.7588,15.744,15.7588,44400.0
2013-12-23 14:00:00,21.3,21.3,21.28,21.29,49200.0,15.7588,15.7588,15.744,15.7514,49200.0
2013-12-23 14:05:00,21.28,21.28,21.26,21.27,75600.0,15.744,15.744,15.7292,15.7366,75600.0
2013-12-23 14:10:00,21.27,21.3,21.26,21.26,54800.0,15.7366,15.7588,15.7292,15.7292,54800.0
2013-12-23 14:15:00,21.27,21.28,21.25,21.26,64000.0,15.7366,15.744,15.7218,15.7292,64000.0
2013-12-23 14:20:00,21.27,21.27,21.24,21.24,50800.0,15.7366,15.7366,15.7144,15.7144,50800.0
2013-12-23 14:25:00,21.24,21.24,21.19,21.19,77200.0,15.7144,15.7144,15.6774,15.6774,77200.0
2013-12-23 14:30:00,21.2,21.21,21.2,21.21,66400.0,15.6848,15.6922,15.6848,15.6922,66400.0
2013-12-23 14:35:00,21.21,21.22,21.19,21.21,44000.0,15.6922,15.6996,15.6774,15.6922,44000.0
2013-12-23 14:40:00,21.21,21.21,21.19,21.19,42000.0,15.6922,15.6922,15.6774,15.6774,42000.0
2013-12-23 14:45:00,21.2,21.2,21.18,21.19,47200.0,15.6848,15.6848,15.67,15.6774,47200.0
2013-12-23 14:50:00,21.19,21.2,21.18,21.19,47600.0,15.6774,15.6848,15.67,15.6774,47600.0
2013-12-23 14:55:00,21.2,21.2,21.18,21.18,75600.0,15.6848,15.6848,15.67,15.67,75600.0
2013-12-23 15:00:00,21.18,21.19,21.17,21.18,53600.0,15.67,15.6774,15.6626,15.67,53600.0
2013-12-23 15:05:00,21.18,21.19,21.17,21.18,52400.0,15.67,15.6774,15.6626,15.67,52400.0
2013-12-23 15:10:00,21.17,21.19,21.17,21.18,71600.0,15.6626,15.6774,15.6626,15.67,71600.0
2013-12-23 15:15:00,21.18,21.2,21.17,21.2,118000.0,15.67,15.6848,15.6626,15.6848,118000.0
2013-12-23 15:20:00,21.2,21.2,21.18,21.19,84000.0,15.6848,15.6848,15.67,15.6774,84000.0
2013-12-23 15:25:00,21.19,21.21,21.19,21.2,61600.0,15.6774,15.6922,15.6774,15.6848,61600.0
2013-12-23 15:30:00,21.2,21.21,21.2,21.2,56000.0,15.6848,15.6922,15.6848,15.6848,56000.0
2013-12-23 15:35:00,21.2,21.2,21.18,21.2,152000.0,15.6848,15.6848,15.67,15.6848,152000.0
2013-12-23 15:40:00,21.2,21.2,21.19,21.2,95600.0,15.6848,15.6848,15.6774,15.6848,95600.0
2013-12-23 15:45:00,21.2,21.2,21.15,21.17,302800.0,15.6848,15.6848,15.6478,15.6626,302800.0
2013-12-23 15:50:00,21.17,21.18,21.17,21.18,350800.0,15.6626,15.67,15.6626,15.67,350800.0
2013-12-23 15:55:00,21.18,21.18,21.16,21.18,635600.0,15.67,15.67,15.6552,15.67,635600.0
2013-12-24 09:30:00,21.18,21.19,21.08,21.09,131600.0,15.67,15.6774,15.596,15.6034,131600.0
2013-12-24 09:35:00,21.08,21.11,21.01,21.08,92800.0,15.596,15.6182,15.5442,15.596,92800.0
2013-12-24 09:40:00,21.09,21.16,21.08,21.12,110000.0,15.6034,15.6552,15.596,15.6256,110000.0
2013-12-24 09:45:00,21.11,21.15,21.1,21.14,75200.0,15.6182,15.6478,15.6108,15.6404,75200.0
2013-12-24 09:50:00,21.14,21.14,21.1,21.11,60800.0,15.6404,15.6404,15.6108,15.6182,60800.0
2013-12-24 09:55:00,21.13,21.15,21.1,21.13,73600.0,15.633,15.6478,15.6108,15.633,73600.0
2013-12-24 10:00:00,21.13,21.16,21.12,21.16,75600.0,15.633,15.6552,15.6256,15.6552,75600.0
2013-12-24 10:05:00,21.15,21.18,21.15,21.17,74800.0,15.6478,15.67,15.6478,15.6626,74800.0
2013-12-24 10:10:00,21.18,21.18,21.13,21.17,58800.0,15.67,15.67,15.633,15.6626,58800.0
2013-12-24 10:15:00,21.16,21.18,21.12,21.13,64400.0,15.6552,15.67,15.6256,15.633,64400.0
2013-12-24 10:20:00,21.12,21.15,21.12,21.15,54400.0,15.6256,15.6478,15.6256,15.6478,54400.0
2013-12-24 10:25:00,21.13,21.19,21.13,21.17,56400.0,15.633,15.6774,15.633,15.6626,56400.0
2013-12-24 10:30:00,21.17,21.23,21.17,21.22,107600.0,15.6626,15.707,15.6626,15.6996,107600.0
2013-12-24 10:35:00,21.22,21.24,21.2,21.2,42800.0,15.6996,15.7144,15.6848,15.6848,42800.0
2013-12-24 10:40:00,21.2,21.23,21.18,21.2,96800.0,15.6848,15.707,15.67,15.6848,96800.0
2013-12-24 10:45:00,21.2,21.24,21.19,21.21,126400.0,15.6848,15.7144,15.6774,15.6922,126400.0
2013-12-24 10:50:00,21.21,21.23,21.21,21.22,48800.0,15.6922,15.707,15.6922,15.6996,48800.0
2013-12-24 10:55:00,21.22,21.23,21.21,21.22,40000.0,15.6996,15.707,15.6922,15.6996,40000.0
2013-12-24 11:00:00,21.21,21.21,21.18,21.2,34400.0,15.6922,15.6922,15.67,15.6848,34400.0
2013-12-24 11:05:00,21.2,21.2,21.18,21.18,33200.0,15.6848,15.6848,15.67,15.67,33200.0
2013-12-24 11:10:00,21.18,21.2,21.17,21.18,37600.0,15.67,15.6848,15.6626,15.67,37600.0
2013-12-24 11:15:00,21.17,21.21,21.17,21.21,34000.0,15.6626,15.6922,15.6626,15.6922,34000.0
2013-12-24 11:20:00,21.21,21.21,21.18,21.19,45600.0,15.6922,15.6922,15.67,15.6774,45600.0
2013-12-24 11:25:00,21.19,21.21,21.18,21.18,27600.0,15.6774,15.6922,15.67,15.67,27600.0
2013-12-24 11:30:00,21.18,21.19,21.18,21.19,28800.0,15.67,15.6774,15.67,15.6774,28800.0
2013-12-24 11:35:00,21.19,21.19,21.15,21.15,28000.0,15.6774,15.6774,15.6478,15.6478,28000.0
2013-12-24 11:40:00,21.15,21.19,21.15,21.19,65200.0,15.6478,15.6774,15.6478,15.6774,65200.0
2013-12-24 11:45:00,21.2,21.2,21.19,21.19,37200.0,15.6848,15.6848,15.6774,15.6774,37200.0
2013-12-24 11:50:00,21.19,21.2,21.18,21.19,31600.0,15.6774,15.6848,15.67,15.6774,31600.0
2013-12-24 11:55:00,21.19,21.22,21.19,21.2,19200.0,15.6774,15.6996,15.6774,15.6848,19200.0
2013-12-24 12:00:00,21.21,21.22,21.2,21.2,63600.0,15.6922,15.6996,15.6848,15.6848,63600.0
2013-12-24 12:05:00,21.19,21.2,21.18,21.2,22800.0,15.6774,15.6848,15.67,15.6848,22800.0
2013-12-24 12:10:00,21.19,21.22,21.19,21.22,52800.0,15.6774,15.6996,15.6774,15.6996,52800.0
2013-12-24 12:15:00,21.22,21.22,21.2,21.21,43600.0,15.6996,15.6996,15.6848,15.6922,43600.0
2013-12-24 12:20:00,21.22,21.22,21.2,21.2,60000.0,15.6996,15.6996,15.6848,15.6848,60000.0
2013-12-24 12:25:00,21.2,21.22,21.17,21.18,82800.0,15.6848,15.6996,15.6626,15.67,82800.0
2013-12-24 12:30:00,21.18,21.18,21.15,21.17,67600.0,15.67,15.67,15.6478,15.6626,67600.0
2013-12-24 12:35:00,21.17,21.19,21.15,21.19,61200.0,15.6626,15.6774,15.6478,15.6774,61200.0
2013-12-24 12:40:00,21.19,21.2,21.17,21.2,65200.0,15.6774,15.6848,15.6626,15.6848,65200.0
2013-12-24 12:45:00,21.2,21.2,21.18,21.19,47600.0,15.6848,15.6848,15.67,15.6774,47600.0
2013-12-24 12:50:00,21.19,21.2,21.17,21.18,54000.0,15.6774,15.6848,15.6626,15.67,54000.0
2013-12-24 12:55:00,21.18,21.2,21.18,21.18,102800.0,15.67,15.6848,15.67,15.67,102800.0
2013-12-26 09:30:00,21.17,21.17,21.07,21.09,111200.0,15.6626,15.6626,15.5886,15.6034,111200.0
2013-12-26 09:35:00,21.09,21.14,21.07,21.07,49600.0,15.6034,15.6404,15.5886,15.5886,49600.0
2013-12-26 09:40:00,21.1,21.16,21.09,21.13,170400.0,15.6108,15.6552,15.6034,15.633,170400.0
2013-12-26 09:45:00,21.15,21.15,21.09,21.11,60000.0,15.6478,15.6478,15.6034,15.6182,60000.0
2013-12-26 09:50:00,21.11,21.16,21.11,21.15,42800.0,15.6182,15.6552,15.6182,15.6478,42800.0
2013-12-26 09:55:00,21.15,21.17,21.14,21.15,36000.0,15.6478,15.6626,15.6404,15.6478,36000.0
2013-12-26 10:00:00,21.16,21.17,21.13,21.13,33600.0,15.6552,15.6626,15.633,15.633,33600.0
2013-12-26 10:05:00,21.12,21.14,21.06,21.07,66400.0,15.6256,15.6404,15.5812,15.5886,66400.0
2013-12-26 10:10:00,21.07,21.11,21.07,21.1,59200.0,15.5886,15.6182,15.5886,15.6108,59200.0
2013-12-26 10:15:00,21.11,21.11,21.08,21.08,52800.0,15.6182,15.6182,15.596,15.596,52800.0
2013-12-26 10:20:00,21.09,21.11,21.08,21.11,58400.0,15.6034,15.6182,15.596,15.6182,58400.0
2013-12-26 10:25:00,21.11,21.12,21.09,21.11,49600.0,15.6182,15.6256,15.6034,15.6182,49600.0
2013-12-26 10:30:00,21.11,21.13,21.11,21.12,84000.0,15.6182,15.633,15.6182,15.6256,84000.0
2013-12-26 10:35:00,21.12,21.14,21.1,21.11,98000.0,15.6256,15.6404,15.6108,15.6182,98000.0
2013-12-26 10:40:00,21.1,21.14,21.1,21.11,37600.0,15.6108,15.6404,15.6108,15.6182,37600.0
2013-12-26 10:45:00,21.11,21.13,21.11,21.11,32800.0,15.6182,15.633,15.6182,15.6182,32800.0
2013-12-26 10:50:00,21.11,21.15,21.11,21.14,35200.0,15.6182,15.6478,15.6182,15.6404,35200.0
2013-12-26 10:55:00,21.15,21.15,21.13,21.14,42400.0,15.6478,15.6478,15.633,15.6404,42400.0
2013-12-26 11:00:00,21.14,21.14,21.12,21.13,34000.0,15.6404,15.6404,15.6256,15.633,34000.0
2013-12-26 11:05:00,21.13,21.13,21.11,21.13,22000.0,15.633,15.633,15.6182,15.633,22000.0
2013-12-26 11:10:00,21.12,21.12,21.11,21.12,76400.0,15.6256,15.6256,15.6182,15.6256,76400.0
2013-12-26 11:15:00,21.12,21.13,21.11,21.11,68800.0,15.6256,15.633,15.6182,15.6182,68800.0
2013-12-26 11:20:00,21.11,21.13,21.11,21.12,28800.0,15.6182,15.633,15.6182,15.6256,28800.0
2013-12-26 11:25:00,21.11,21.12,21.11,21.12,22400.0,15.6182,15.6256,15.6182,15.6256,22400.0
2013-12-26 11:30:00,21.11,21.14,21.11,21.14,43600.0,15.6182,15.6404,15.6182,15.6404,43600.0
2013-12-26 11:35:00,21.14,21.16,21.13,21.14,39600.0,15.6404,15.6552,15.633,15.6404,39600.0
2013-12-26 11:40:00,21.14,21.15,21.11,21.12,33600.0,15.6404,15.6478,15.6182,15.6256,33600.0
2013-12-26 11:45:00,21.12,21.12,21.08,21.08,53200.0,15.6256,15.6256,15.596,15.596,53200.0
2013-12-26 11:50:00,21.09,21.11,21.08,21.11,50000.0,15.6034,15.6182,15.596,15.6182,50000.0
2013-12-26 11:55:00,21.11,21.11,21.11,21.11,19600.0,15.6182,15.6182,15.6182,15.6182,19600.0
2013-12-26 12:00:00,21.11,21.11,21.08,21.08,40000.0,15.6182,15.6182,15.596,15.596,40000.0
2013-12-26 12:05:00,21.08,21.1,21.08,21.09,52400.0,15.596,15.6108,15.596,15.6034,52400.0
2013-12-26 12:10:00,21.08,21.09,21.08,21.09,34000.0,15.596,15.6034,15.596,15.6034,34000.0
2013-12-26 12:15:00,21.08,21.09,21.07,21.07,33200.0,15.596,15.6034,15.5886,15.5886,33200.0
2013-12-26 12:20:00,21.07,21.09,21.07,21.09,27600.0,15.5886,15.6034,15.5886,15.6034,27600.0
2013-12-26 12:25:00,21.09,21.1,21.08,21.1,54800.0,15.6034,15.6108,15.596,15.6108,54800.0
2013-12-26 12:30:00,21.1,21.11,21.09,21.11,48000.0,15.6108,15.6182,15.6034,15.6182,48000.0
2013-12-26 12:35:00,21.11,21.11,21.1,21.11,14000.0,15.6182,15.6182,15.6108,15.6182,14000.0
2013-12-26 12:40:00,21.11,21.11,21.09,21.1,43600.0,15.6182,15.6182,15.6034,15.6108,43600.0
2013-12-26 12:45:00,21.1,21.11,21.1,21.1,10000.0,15.6108,15.6182,15.6108,15.6108,10000.0
2013-12-26 12:50:00,21.1,21.1,21.09,21.09,34000.0,15.6108,15.6108,15.6034,15.6034,34000.0
2013-12-26 12:55:00,21.09,21.09,21.07,21.07,34800.0,15.6034,15.6034,15.5886,15.5886,34800.0
2013-12-26 13:00:00,21.07,21.08,21.07,21.08,50400.0,15.5886,15.596,15.5886,15.596,50400.0
2013-12-26 13:05:00,21.08,21.1,21.08,21.1,49200.0,15.596,15.6108,15.596,15.6108,49200.0
2013-12-26 13:10:00,21.1,21.1,21.08,21.09,78400.0,15.6108,15.6108,15.596,15.6034,78400.0
2013-12-26 13:15:00,21.09,21.1,21.09,21.09,36400.0,15.6034,15.6108,15.6034,15.6034,36400.0
2013-12-26 13:20:00,21.09,21.1,21.09,21.09,27600.0,15.6034,15.6108,15.6034,15.6034,27600.0
2013-12-26 13:25:00,21.09,21.1,21.09,21.09,26400.0,15.6034,15.6108,15.6034,15.6034,26400.0
2013-12-26 13:30:00,21.09,21.09,21.09,21.09,38000.0,15.6034,15.6034,15.6034,15.6034,38000.0
2013-12-26 13:35:00,21.09,21.09,21.08,21.09,67600.0,15.6034,15.6034,15.596,15.6034,67600.0
2013-12-26 13:40:00,21.09,21.1,21.09,21.09,48400.0,15.6034,15.6108,15.6034,15.6034,48400.0
2013-12-26 13:45:00,21.09,21.11,21.09,21.11,58800.0,15.6034,15.6182,15.6034,15.6182,58800.0
2013-12-26 13:50:00,21.11,21.12,21.11,21.12,45600.0,15.6182,15.6256,15.6182,15.6256,45600.0
2013-12-26 13:55:00,21.12,21.13,21.1,21.12,84800.0,15.6256,15.633,15.6108,15.6256,84800.0
2013-12-26 14:00:00,21.12,21.14,21.12,21.13,61600.0,15.6256,15.6404,15.6256,15.633,61600.0
2013-12-26 14:05:00,21.13,21.15,21.13,21.15,112400.0,15.633,15.6478,15.633,15.6478,112400.0
2013-12-26 14:10:00,21.15,21.17,21.15,21.16,39200.0,15.6478,15.6626,15.6478,15.6552,39200.0
2013-12-26 14:15:00,21.16,21.16,21.15,21.15,58400.0,15.6552,15.6552,15.6478,15.6478,58400.0
2013-12-26 14:20:00,21.15,21.15,21.14,21.15,74800.0,15.6478,15.6478,15.6404,15.6478,74800.0
2013-12-26 14:25:00,21.15,21.16,21.15,21.15,48000.0,15.6478,15.6552,15.6478,15.6478,48000.0
2013-12-26 14:30:00,21.15,21.17,21.15,21.15,63200.0,15.6478,15.6626,15.6478,15.6478,63200.0
2013-12-26 14:35:00,21.15,21.16,21.15,21.15,40400.0,15.6478,15.6552,15.6478,15.6478,40400.0
2013-12-26 14:40:00,21.16,21.16,21.15,21.15,23600.0,15.6552,15.6552,15.6478,15.6478,23600.0
2013-12-26 14:45:00,21.15,21.15,21.15,21.15,28000.0,15.6478,15.6478,15.6478,15.6478,28000.0
2013-12-26 14:50:00,21.15,21.17,21.15,21.17,66000.0,15.6478,15.6626,15.6478,15.6626,66000.0
2013-12-26 14:55:00,21.17,21.18,21.17,21.18,37200.0,15.6626,15.67,15.6626,15.67,37200.0
2013-12-26 15:00:00,21.18,21.18,21.18,21.18,58000.0,15.67,15.67,15.67,15.67,58000.0
2013-12-26 15:05:00,21.18,21.2,21.18,21.19,75200.0,15.67,15.6848,15.67,15.6774,75200.0
2013-12-26 15:10:00,21.19,21.19,21.17,21.17,110800.0,15.6774,15.6774,15.6626,15.6626,110800.0
2013-12-26 15:15:00,21.17,21.18,21.15,21.16,102800.0,15.6626,15.67,15.6478,15.6552,102800.0
2013-12-26 15:20:00,21.16,21.16,21.15,21.15,66400.0,15.6552,15.6552,15.6478,15.6478,66400.0
2013-12-26 15:25:00,21.15,21.16,21.14,21.15,53200.0,15.6478,15.6552,15.6404,15.6478,53200.0
2013-12-26 15:30:00,21.16,21.17,21.15,21.16,185600.0,15.6552,15.6626,15.6478,15.6552,185600.0
2013-12-26 15:35:00,21.16,21.17,21.16,21.16,100400.0,15.6552,15.6626,15.6552,15.6552,100400.0
2013-12-26 15:40:00,21.16,21.17,21.15,21.16,166000.0,15.6552,15.6626,15.6478,15.6552,166000.0
2013-12-26 15:45:00,21.16,21.17,21.14,21.15,191600.0,15.6552,15.6626,15.6404,15.6478,191600.0
2013-12-26 15:50:00,21.15,21.16,21.15,21.16,96000.0,15.6478,15.6552,15.6478,15.6552,96000.0
2013-12-26 15:55:00,21.16,21.16,21.14,21.15,188800.0,15.6552,15.6552,15.6404,15.6478,188800.0
2013-12-27 09:30:00,21.06,21.2,21.06,21.14,87600.0,15.5812,15.6848,15.5812,15.6404,87600.0
2013-12-27 09:35:00,21.13,21.2,21.07,21.18,98400.0,15.633,15.6848,15.5886,15.67,98400.0
2013-12-27 09:40:00,21.16,21.22,21.15,21.22,41600.0,15.6552,15.6996,15.6478,15.6996,41600.0
2013-12-27 09:45:00,21.18,21.27,21.18,21.24,64400.0,15.67,15.7366,15.67,15.7144,64400.0
2013-12-27 09:50:00,21.24,21.27,21.18,21.18,56400.0,15.7144,15.7366,15.67,15.67,56400.0
2013-12-27 09:55:00,21.19,21.25,21.19,21.19,52000.0,15.6774,15.7218,15.6774,15.6774,52000.0
2013-12-27 10:00:00,21.19,21.22,21.15,21.17,122000.0,15.6774,15.6996,15.6478,15.6626,122000.0
2013-12-27 10:05:00,21.17,21.17,21.14,21.16,101200.0,15.6626,15.6626,15.6404,15.6552,101200.0
2013-12-27 10:10:00,21.15,21.17,21.14,21.15,83200.0,15.6478,15.6626,15.6404,15.6478,83200.0
2013-12-27 10:15:00,21.15,21.19,21.15,21.18,84000.0,15.6478,15.6774,15.6478,15.67,84000.0
2013-12-27 10:20:00,21.18,21.22,21.18,21.22,139200.0,15.67,15.6996,15.67,15.6996,139200.0
2013-12-27 10:25:00,21.22,21.24,21.21,21.22,75200.0,15.6996,15.7144,15.6922,15.6996,75200.0
2013-12-27 10:30:00,21.22,21.23,21.19,21.2,64000.0,15.6996,15.707,15.6774,15.6848,64000.0
2013-12-27 10:35:00,21.21,21.21,21.17,21.18,42400.0,15.6922,15.6922,15.6626,15.67,42400.0
2013-12-27 10:40:00,21.17,21.19,21.16,21.16,89200.0,15.6626,15.6774,15.6552,15.6552,89200.0
2013-12-27 10:45:00,21.17,21.17,21.14,21.15,48000.0,15.6626,15.6626,15.6404,15.6478,48000.0
2013-12-27 10:50:00,21.15,21.16,21.13,21.15,89600.0,15.6478,15.6552,15.633,15.6478,89600.0
2013-12-27 10:55:00,21.14,21.15,21.13,21.15,65200.0,15.6404,15.6478,15.633,15.6478,65200.0
2013-12-27 11:00:00,21.15,21.16,21.14,21.16,68000.0,15.6478,15.6552,15.6404,15.6552,68000.0
2013-12-27 11:05:00,21.16,21.18,21.15,21.17,38800.0,15.6552,15.67,15.6478,15.6626,38800.0
2013-12-27 11:10:00,21.16,21.17,21.14,21.15,120000.0,15.6552,15.6626,15.6404,15.6478,120000.0
2013-12-27 11:15:00,21.14,21.15,21.13,21.13,115600.0,15.6404,15.6478,15.633,15.633,115600.0
2013-12-27 11:20:00,21.14,21.15,21.13,21.14,88000.0,15.6404,15.6478,15.633,15.6404,88000.0
2013-12-27 11:25:00,21.14,21.15,21.13,21.15,61200.0,15.6404,15.6478,15.633,15.6478,61200.0
2013-12-27 11:30:00,21.15,21.16,21.14,21.14,51600.0,15.6478,15.6552,15.6404,15.6404,51600.0
2013-12-27 11:35:00,21.14,21.17,21.14,21.15,60000.0,15.6404,15.6626,15.6404,15.6478,60000.0
2013-12-27 11:40:00,21.15,21.18,21.15,21.17,20000.0,15.6478,15.67,15.6478,15.6626,20000.0
2013-12-27 11:45:00,21.17,21.17,21.14,21.14,23600.0,15.6626,15.6626,15.6404,15.6404,23600.0
2013-12-27 11:50:00,21.14,21.16,21.14,21.16,41200.0,15.6404,15.6552,15.6404,15.6552,41200.0
2013-12-27 11:55:00,21.16,21.17,21.15,21.15,55600.0,15.6552,15.6626,15.6478,15.6478,55600.0
2013-12-27 12:00:00,21.15,21.15,21.14,21.15,73200.0,15.6478,15.6478,15.6404,15.6478,73200.0
2013-12-27 12:05:00,21.15,21.17,21.14,21.17,25200.0,15.6478,15.6626,15.6404,15.6626,25200.0
2013-12-27 12:10:00,21.17,21.17,21.15,21.15,36000.0,15.6626,15.6626,15.6478,15.6478,36000.0
2013-12-27 12:15:00,21.16,21.16,21.14,21.15,29600.0,15.6552,15.6552,15.6404,15.6478,29600.0
2013-12-27 12:20:00,21.15,21.17,21.15,21.16,37200.0,15.6478,15.6626,15.6478,15.6552,37200.0
2013-12-27 12:25:00,21.16,21.17,21.16,21.17,24400.0,15.6552,15.6626,15.6552,15.6626,24400.0
2013-12-27 12:30:00,21.17,21.18,21.17,21.18,23600.0,15.6626,15.67,15.6626,15.67,23600.0
2013-12-27 12:35:00,21.18,21.18,21.16,21.16,41200.0,15.67,15.67,15.6552,15.6552,41200.0
2013-12-27 12:40:00,21.16,21.16,21.14,21.14,38000.0,15.6552,15.6552,15.6404,15.6404,38000.0
2013-12-27 12:45:00,21.14,21.15,21.14,21.14,36800.0,15.6404,15.6478,15.6404,15.6404,36800.0
2013-12-27 12:50:00,21.14,21.17,21.14,21.15,42400.0,15.6404,15.6626,15.6404,15.6478,42400.0
2013-12-27 12:55:00,21.15,21.17,21.15,21.16,22800.0,15.6478,15.6626,15.6478,15.6552,22800.0
2013-12-27 13:00:00,21.17,21.19,21.17,21.19,22800.0,15.6626,15.6774,15.6626,15.6774,22800.0
2013-12-27 13:05:00,21.19,21.19,21.16,21.17,71200.0,15.6774,15.6774,15.6552,15.6626,71200.0
2013-12-27 13:10:00,21.16,21.17,21.15,21.17,70800.0,15.6552,15.6626,15.6478,15.6626,70800.0
2013-12-27 13:15:00,21.16,21.18,21.16,21.16,26400.0,15.6552,15.67,15.6552,15.6552,26400.0
2013-12-27 13:20:00,21.17,21.17,21.16,21.16,36000.0,15.6626,15.6626,15.6552,15.6552,36000.0
2013-12-27 13:25:00,21.16,21.17,21.14,21.14,40400.0,15.6552,15.6626,15.6404,15.6404,40400.0
2013-12-27 13:30:00,21.14,21.15,21.14,21.14,57600.0,15.6404,15.6478,15.6404,15.6404,57600.0
2013-12-27 13:35:00,21.14,21.15,21.13,21.15,23600.0,15.6404,15.6478,15.633,15.6478,23600.0
2013-12-27 13:40:00,21.15,21.15,21.14,21.15,50000.0,15.6478,15.6478,15.6404,15.6478,50000.0
2013-12-27 13:45:00,21.15,21.16,21.14,21.16,61200.0,15.6478,15.6552,15.6404,15.6552,61200.0
2013-12-27 13:50:00,21.15,21.16,21.15,21.15,40800.0,15.6478,15.6552,15.6478,15.6478,40800.0
2013-12-27 13:55:00,21.15,21.16,21.15,21.15,48400.0,15.6478,15.6552,15.6478,15.6478,48400.0
2013-12-27 14:00:00,21.16,21.18,21.16,21.17,34000.0,15.6552,15.67,15.6552,15.6626,34000.0
2013-12-27 14:05:00,21.16,21.17,21.16,21.16,32000.0,15.6552,15.6626,15.6552,15.6552,32000.0
2013-12-27 14:10:00,21.16,21.17,21.15,21.16,47200.0,15.6552,15.6626,15.6478,15.6552,47200.0
2013-12-27 14:15:00,21.16,21.18,21.15,21.18,31600.0,15.6552,15.67,15.6478,15.67,31600.0
2013-12-27 14:20:00,21.18,21.19,21.17,21.17,44000.0,15.67,15.6774,15.6626,15.6626,44000.0
2013-12-27 14:25:00,21.17,21.18,21.17,21.17,46400.0,15.6626,15.67,15.6626,15.6626,46400.0
2013-12-27 14:30:00,21.17,21.18,21.15,21.15,38800.0,15.6626,15.67,15.6478,15.6478,38800.0
2013-12-27 14:35:00,21.15,21.15,21.14,21.14,64800.0,15.6478,15.6478,15.6404,15.6404,64800.0
2013-12-27 14:40:00,21.14,21.15,21.13,21.14,50400.0,15.6404,15.6478,15.633,15.6404,50400.0
2013-12-27 14:45:00,21.14,21.16,21.14,21.16,43200.0,15.6404,15.6552,15.6404,15.6552,43200.0
2013-12-27 14:50:00,21.16,21.17,21.16,21.17,43200.0,15.6552,15.6626,15.6552,15.6626,43200.0
2013-12-27 14:55:00,21.17,21.17,21.15,21.15,55200.0,15.6626,15.6626,15.6478,15.6478,55200.0
2013-12-27 15:00:00,21.15,21.16,21.15,21.16,36800.0,15.6478,15.6552,15.6478,15.6552,36800.0
2013-12-27 15:05:00,21.16,21.17,21.16,21.16,42400.0,15.6552,15.6626,15.6552,15.6552,42400.0
2013-12-27 15:10:00,21.16,21.17,21.15,21.15,47200.0,15.6552,15.6626,15.6478,15.6478,47200.0
2013-12-27 15:15:00,21.15,21.16,21.15,21.16,54800.0,15.6478,15.6552,15.6478,15.6552,54800.0
2013-12-27 15:20:00,21.15,21.16,21.15,21.15,87200.0,15.6478,15.6552,15.6478,15.6478,87200.0
2013-12-27 15:25:00,21.15,21.17,21.15,21.17,64000.0,15.6478,15.6626,15.6478,15.6626,64000.0
2013-12-27 15:30:00,21.17,21.18,21.17,21.17,50000.0,15.6626,15.67,15.6626,15.6626,50000.0
2013-12-27 15:35:00,21.18,21.18,21.15,21.15,39600.0,15.67,15.67,15.6478,15.6478,39600.0
2013-12-27 15:40:00,21.15,21.16,21.15,21.16,110000.0,15.6478,15.6552,15.6478,15.6552,110000.0
2013-12-27 15:45:00,21.16,21.17,21.15,21.16,109600.0,15.6552,15.6626,15.6478,15.6552,109600.0
2013-12-27 15:50:00,21.16,21.18,21.16,21.18,104800.0,15.6552,15.67,15.6552,15.67,104800.0
2013-12-27 15:55:00,21.18,21.19,21.17,21.18,245200.0,15.67,15.6774,15.6626,15.67,245200.0
2013-12-30 09:30:00,21.14,21.19,21.14,21.18,91200.0,15.6404,15.6774,15.6404,15.67,91200.0
2013-12-30 09:35:00,21.18,21.25,21.18,21.23,40800.0,15.67,15.7218,15.67,15.707,40800.0
2013-12-30 09:40:00,21.24,21.26,21.21,21.21,46000.0,15.7144,15.7292,15.6922,15.6922,46000.0
2013-12-30 09:45:00,21.22,21.24,21.18,21.18,62800.0,15.6996,15.7144,15.67,15.67,62800.0
2013-12-30 09:50:00,21.18,21.2,21.16,21.19,56800.0,15.67,15.6848,15.6552,15.6774,56800.0
2013-12-30 09:55:00,21.19,21.22,21.17,21.19,44400.0,15.6774,15.6996,15.6626,15.6774,44400.0
2013-12-30 10:00:00,21.19,21.22,21.18,21.21,60400.0,15.6774,15.6996,15.67,15.6922,60400.0
2013-12-30 10:05:00,21.21,21.22,21.19,21.21,47600.0,15.6922,15.6996,15.6774,15.6922,47600.0
2013-12-30 10:10:00,21.22,21.24,21.21,21.24,88800.0,15.6996,15.7144,15.6922,15.7144,88800.0
2013-12-30 10:15:00,21.24,21.24,21.23,21.24,42400.0,15.7144,15.7144,15.707,15.7144,42400.0
2013-12-30 10:20:00,21.23,21.26,21.23,21.26,42800.0,15.707,15.7292,15.707,15.7292,42800.0
2013-12-30 10:25:00,21.26,21.27,21.25,21.26,68000.0,15.7292,15.7366,15.7218,15.7292,68000.0
2013-12-30 10:30:00,21.25,21.27,21.24,21.25,54000.0,15.7218,15.7366,15.7144,15.7218,54000.0
2013-12-30 10:35:00,21.26,21.27,21.25,21.27,27600.0,15.7292,15.7366,15.7218,15.7366,27600.0
2013-12-30 10:40:00,21.27,21.28,21.26,21.28,44000.0,15.7366,15.744,15.7292,15.744,44000.0
2013-12-30 10:45:00,21.28,21.3,21.27,21.28,57200.0,15.744,15.7588,15.7366,15.744,57200.0
2013-12-30 10:50:00,21.28,21.29,21.26,21.27,40400.0,15.744,15.7514,15.7292,15.7366,40400.0
2013-12-30 10:55:00,21.26,21.29,21.26,21.29,30400.0,15.7292,15.7514,15.7292,15.7514,30400.0
2013-12-30 11:00:00,21.29,21.29,21.27,21.28,45600.0,15.7514,15.7514,15.7366,15.744,45600.0
2013-12-30 11:05:00,21.29,21.29,21.27,21.27,88400.0,15.7514,15.7514,15.7366,15.7366,88400.0
2013-12-30 11:10:00,21.27,21.27,21.26,21.27,52800.0,15.7366,15.7366,15.7292,15.7366,52800.0
2013-12-30 11:15:00,21.27,21.29,21.26,21.27,47600.0,15.7366,15.7514,15.7292,15.7366,47600.0
2013-12-30 11:20:00,21.27,21.29,21.27,21.28,33600.0,15.7366,15.7514,15.7366,15.744,33600.0
2013-12-30 11:25:00,21.28,21.28,21.26,21.26,26000.0,15.744,15.744,15.7292,15.7292,26000.0
2013-12-30 11:30:00,21.27,21.28,21.25,21.25,63200.0,15.7366,15.744,15.7218,15.7218,63200.0
2013-12-30 11:35:00,21.26,21.26,21.21,21.21,57200.0,15.7292,15.7292,15.6922,15.6922,57200.0
2013-12-30 11:40:00,21.22,21.23,21.21,21.23,40800.0,15.6996,15.707,15.6922,15.707,40800.0
2013-12-30 11:45:00,21.23,21.24,21.21,21.22,54800.0,15.707,15.7144,15.6922,15.6996,54800.0
2013-12-30 11:50:00,21.22,21.23,21.22,21.22,40800.0,15.6996,15.707,15.6996,15.6996,40800.0
2013-12-30 11:55:00,21.22,21.23,21.21,21.21,42800.0,15.6996,15.707,15.6922,15.6922,42800.0
2013-12-30 12:00:00,21.21,21.22,21.21,21.21,47200.0,15.6922,15.6996,15.6922,15.6922,47200.0
2013-12-30 12:05:00,21.21,21.23,21.21,21.22,38800.0,15.6922,15.707,15.6922,15.6996,38800.0
2013-12-30 12:10:00,21.22,21.22,21.2,21.2,25600.0,15.6996,15.6996,15.6848,15.6848,25600.0
2013-12-30 12:15:00,21.21,21.21,21.2,21.2,31200.0,15.6922,15.6922,15.6848,15.6848,31200.0
2013-12-30 12:20:00,21.2,21.21,21.19,21.21,55600.0,15.6848,15.6922,15.6774,15.6922,55600.0
2013-12-30 12:25:00,21.2,21.21,21.18,21.18,32400.0,15.6848,15.6922,15.67,15.67,32400.0
2013-12-30 12:30:00,21.18,21.18,21.17,21.18,52800.0,15.67,15.67,15.6626,15.67,52800.0
2013-12-30 12:35:00,21.18,21.19,21.18,21.19,68400.0,15.67,15.6774,15.67,15.6774,68400.0
2013-12-30 12:40:00,21.19,21.2,21.19,21.19,26000.0,15.6774,15.6848,15.6774,15.6774,26000.0
2013-12-30 12:45:00,21.19,21.19,21.19,21.19,54800.0,15.6774,15.6774,15.6774,15.6774,54800.0
2013-12-30 12:50:00,21.19,21.19,21.18,21.19,53600.0,15.6774,15.6774,15.67,15.6774,53600.0
2013-12-30 12:55:00,21.19,21.2,21.19,21.2,28400.0,15.6774,15.6848,15.6774,15.6848,28400.0
2013-12-30 13:00:00,21.2,21.2,21.17,21.18,35200.0,15.6848,15.6848,15.6626,15.67,35200.0
2013-12-30 13:05:00,21.18,21.19,21.18,21.19,29200.0,15.67,15.6774,15.67,15.6774,29200.0
2013-12-30 13:10:00,21.19,21.2,21.19,21.19,32800.0,15.6774,15.6848,15.6774,15.6774,32800.0
2013-12-30 13:15:00,21.2,21.2,21.18,21.19,211600.0,15.6848,15.6848,15.67,15.6774,211600.0
2013-12-30 13:20:00,21.19,21.19,21.18,21.19,48000.0,15.6774,15.6774,15.67,15.6774,48000.0
2013-12-30 13:25:00,21.19,21.2,21.19,21.2,25600.0,15.6774,15.6848,15.6774,15.6848,25600.0
2013-12-30 13:30:00,21.19,21.2,21.18,21.19,43600.0,15.6774,15.6848,15.67,15.6774,43600.0
2013-12-30 13:35:00,21.19,21.21,21.19,21.2,58000.0,15.6774,15.6922,15.6774,15.6848,58000.0
2013-12-30 13:40:00,21.2,21.2,21.18,21.19,55200.0,15.6848,15.6848,15.67,15.6774,55200.0
2013-12-30 13:45:00,21.19,21.21,21.18,21.2,38000.0,15.6774,15.6922,15.67,15.6848,38000.0
2013-12-30 13:50:00,21.2,21.2,21.2,21.2,27200.0,15.6848,15.6848,15.6848,15.6848,27200.0
2013-12-30 13:55:00,21.2,21.21,21.2,21.2,40800.0,15.6848,15.6922,15.6848,15.6848,40800.0
2013-12-30 14:00:00,21.2,21.22,21.2,21.22,55200.0,15.6848,15.6996,15.6848,15.6996,55200.0
2013-12-30 14:05:00,21.22,21.25,21.22,21.24,104000.0,15.6996,15.7218,15.6996,15.7144,104000.0
2013-12-30 14:10:00,21.24,21.25,21.24,21.25,76800.0,15.7144,15.7218,15.7144,15.7218,76800.0
2013-12-30 14:15:00,21.25,21.25,21.23,21.24,42400.0,15.7218,15.7218,15.707,15.7144,42400.0
2013-12-30 14:20:00,21.24,21.25,21.23,21.25,46000.0,15.7144,15.7218,15.707,15.7218,46000.0
2013-12-30 14:25:00,21.25,21.25,21.22,21.23,81200.0,15.7218,15.7218,15.6996,15.707,81200.0
2013-12-30 14:30:00,21.23,21.25,21.22,21.25,52800.0,15.707,15.7218,15.6996,15.7218,52800.0
2013-12-30 14:35:00,21.24,21.25,21.24,21.24,41600.0,15.7144,15.7218,15.7144,15.7144,41600.0
2013-12-30 14:40:00,21.24,21.24,21.23,21.24,30000.0,15.7144,15.7144,15.707,15.7144,30000.0
2013-12-30 14:45:00,21.24,21.25,21.23,21.23,60400.0,15.7144,15.7218,15.707,15.707,60400.0
2013-12-30 14:50:00,21.23,21.24,21.23,21.24,50400.0,15.707,15.7144,15.707,15.7144,50400.0
2013-12-30 14:55:00,21.23,21.25,21.23,21.24,62800.0,15.707,15.7218,15.707,15.7144,62800.0
2013-12-30 15:00:00,21.24,21.24,21.23,21.23,45600.0,15.7144,15.7144,15.707,15.707,45600.0
2013-12-30 15:05:00,21.23,21.23,21.21,21.21,208800.0,15.707,15.707,15.6922,15.6922,208800.0
2013-12-30 15:10:00,21.21,21.22,21.21,21.21,42000.0,15.6922,15.6996,15.6922,15.6922,42000.0
2013-12-30 15:15:00,21.21,21.22,21.2,21.22,69600.0,15.6922,15.6996,15.6848,15.6996,69600.0
2013-12-30 15:20:00,21.22,21.24,21.21,21.24,92000.0,15.6996,15.7144,15.6922,15.7144,92000.0
2013-12-30 15:25:00,21.24,21.24,21.23,21.24,59200.0,15.7144,15.7144,15.707,15.7144,59200.0
2013-12-30 15:30:00,21.24,21.24,21.23,21.23,77200.0,15.7144,15.7144,15.707,15.707,77200.0
2013-12-30 15:35:00,21.23,21.25,21.23,21.25,84400.0,15.707,15.7218,15.707,15.7218,84400.0
2013-12-30 15:40:00,21.25,21.26,21.24,21.26,146800.0,15.7218,15.7292,15.7144,15.7292,146800.0
2013-12-30 15:45:00,21.26,21.27,21.25,21.27,187200.0,15.7292,15.7366,15.7218,15.7366,187200.0
2013-12-30 15:50:00,21.27,21.28,21.26,21.27,329200.0,15.7366,15.744,15.7292,15.7366,329200.0
2013-12-30 15:55:00,21.27,21.27,21.25,21.26,310800.0,15.7366,15.7366,15.7218,15.7292,310800.0
2013-12-31 09:30:00,21.33,21.36,21.26,21.3,178000.0,15.781,15.8031,15.7292,15.7588,178000.0
2013-12-31 09:35:00,21.3,21.34,21.25,21.27,114000.0,15.7588,15.7884,15.7218,15.7366,114000.0
2013-12-31 09:40:00,21.27,21.28,21.25,21.27,25200.0,15.7366,15.744,15.7218,15.7366,25200.0
2013-12-31 09:45:00,21.29,21.33,21.28,21.31,69200.0,15.7514,15.781,15.744,15.7662,69200.0
2013-12-31 09:50:00,21.32,21.33,21.28,21.29,109200.0,15.7736,15.781,15.744,15.7514,109200.0
2013-12-31 09:55:00,21.29,21.31,21.28,21.3,76400.0,15.7514,15.7662,15.744,15.7588,76400.0
2013-12-31 10:00:00,21.29,21.34,21.29,21.34,107200.0,15.7514,15.7884,15.7514,15.7884,107200.0
2013-12-31 10:05:00,21.35,21.35,21.27,21.28,81200.0,15.7957,15.7957,15.7366,15.744,81200.0
2013-12-31 10:10:00,21.26,21.33,21.26,21.28,53200.0,15.7292,15.781,15.7292,15.744,53200.0
2013-12-31 10:15:00,21.29,21.34,21.29,21.33,44000.0,15.7514,15.7884,15.7514,15.781,44000.0
2013-12-31 10:20:00,21.33,21.34,21.29,21.31,70800.0,15.781,15.7884,15.7514,15.7662,70800.0
2013-12-31 10:25:00,21.31,21.34,21.29,21.32,48400.0,15.7662,15.7884,15.7514,15.7736,48400.0
2013-12-31 10:30:00,21.3,21.31,21.28,21.29,40000.0,15.7588,15.7662,15.744,15.7514,40000.0
2013-12-31 10:35:00,21.3,21.31,21.29,21.31,41200.0,15.7588,15.7662,15.7514,15.7662,41200.0
2013-12-31 10:40:00,21.31,21.35,21.31,21.35,92400.0,15.7662,15.7957,15.7662,15.7957,92400.0
2013-12-31 10:45:00,21.35,21.36,21.33,21.34,45200.0,15.7957,15.8031,15.781,15.7884,45200.0
2013-12-31 10:50:00,21.35,21.36,21.34,21.34,43200.0,15.7957,15.8031,15.7884,15.7884,43200.0
2013-12-31 10:55:00,21.34,21.35,21.31,21.32,57200.0,15.7884,15.7957,15.7662,15.7736,57200.0
2013-12-31 11:00:00,21.32,21.35,21.32,21.34,40800.0,15.7736,15.7957,15.7736,15.7884,40800.0
2013-12-31 11:05:00,21.34,21.37,21.33,21.36,43200.0,15.7884,15.8105,15.781,15.8031,43200.0
2013-12-31 11:10:00,21.36,21.38,21.36,21.36,54800.0,15.8031,15.8179,15.8031,15.8031,54800.0
2013-12-31 11:15:00,21.36,21.38,21.35,21.36,160000.0,15.8031,15.8179,15.7957,15.8031,160000.0
2013-12-31 11:20:00,21.36,21.38,21.36,21.37,33200.0,15.8031,15.8179,15.8031,15.8105,33200.0
2013-12-31 11:25:00,21.37,21.38,21.36,21.38,50400.0,15.8105,15.8179,15.8031,15.8179,50400.0
2013-12-31 11:30:00,21.38,21.39,21.37,21.39,44000.0,15.8179,15.8253,15.8105,15.8253,44000.0
2013-12-31 11:35:00,21.4,21.4,21.38,21.39,50400.0,15.8327,15.8327,15.8179,15.8253,50400.0
2013-12-31 11:40:00,21.39,21.4,21.38,21.4,42800.0,15.8253,15.8327,15.8179,15.8327,42800.0
2013-12-31 11:45:00,21.4,21.41,21.39,21.41,58000.0,15.8327,15.8401,15.8253,15.8401,58000.0
2013-12-31 11:50:00,21.42,21.42,21.41,21.42,55200.0,15.8475,15.8475,15.8401,15.8475,55200.0
2013-12-31 11:55:00,21.42,21.43,21.41,21.43,64400.0,15.8475,15.8549,15.8401,15.8549,64400.0
2013-12-31 12:00:00,21.43,21.44,21.41,21.43,289200.0,15.8549,15.8623,15.8401,15.8549,289200.0
2013-12-31 12:05:00,21.43,21.44,21.42,21.43,35600.0,15.8549,15.8623,15.8475,15.8549,35600.0
2013-12-31 12:10:00,21.43,21.43,21.41,21.43,37200.0,15.8549,15.8549,15.8401,15.8549,37200.0
2013-12-31 12:15:00,21.42,21.43,21.42,21.43,79200.0,15.8475,15.8549,15.8475,15.8549,79200.0
2013-12-31 12:20:00,21.43,21.43,21.42,21.43,44000.0,15.8549,15.8549,15.8475,15.8549,44000.0
2013-12-31 12:25:00,21.43,21.43,21.42,21.43,46000.0,15.8549,15.8549,15.8475,15.8549,46000.0
2013-12-31 12:30:00,21.43,21.44,21.43,21.44,75600.0,15.8549,15.8623,15.8549,15.8623,75600.0
2013-12-31 12:35:00,21.44,21.45,21.42,21.42,72000.0,15.8623,15.8697,15.8475,15.8475,72000.0
2013-12-31 12:40:00,21.42,21.43,21.42,21.43,70400.0,15.8475,15.8549,15.8475,15.8549,70400.0
2013-12-31 12:45:00,21.43,21.43,21.42,21.43,48000.0,15.8549,15.8549,15.8475,15.8549,48000.0
2013-12-31 12:50:00,21.43,21.43,21.42,21.43,42400.0,15.8549,15.8549,15.8475,15.8549,42400.0
2013-12-31 12:55:00,21.43,21.43,21.41,21.43,62400.0,15.8549,15.8549,15.8401,15.8549,62400.0
2013-12-31 13:00:00,21.43,21.43,21.42,21.43,46000.0,15.8549,15.8549,15.8475,15.8549,46000.0
2013-12-31 13:05:00,21.43,21.43,21.42,21.43,52800.0,15.8549,15.8549,15.8475,15.8549,52800.0
2013-12-31 13:10:00,21.43,21.44,21.42,21.44,41600.0,15.8549,15.8623,15.8475,15.8623,41600.0
2013-12-31 13:15:00,21.44,21.46,21.44,21.45,46400.0,15.8623,15.8771,15.8623,15.8697,46400.0
2013-12-31 13:20:00,21.45,21.46,21.43,21.44,46800.0,15.8697,15.8771,15.8549,15.8623,46800.0
2013-12-31 13:25:00,21.44,21.45,21.43,21.45,51200.0,15.8623,15.8697,15.8549,15.8697,51200.0
2013-12-31 13:30:00,21.45,21.45,21.43,21.43,40400.0,15.8697,15.8697,15.8549,15.8549,40400.0
2013-12-31 13:35:00,21.44,21.44,21.43,21.44,34800.0,15.8623,15.8623,15.8549,15.8623,34800.0
2013-12-31 13:40:00,21.44,21.44,21.43,21.44,23200.0,15.8623,15.8623,15.8549,15.8623,23200.0
2013-12-31 13:45:00,21.44,21.45,21.43,21.44,61600.0,15.8623,15.8697,15.8549,15.8623,61600.0
2013-12-31 13:50:00,21.43,21.44,21.43,21.43,35600.0,15.8549,15.8623,15.8549,15.8549,35600.0
2013-12-31 13:55:00,21.43,21.43,21.4,21.41,32800.0,15.8549,15.8549,15.8327,15.8401,32800.0
2013-12-31 14:00:00,21.41,21.42,21.39,21.4,33600.0,15.8401,15.8475,15.8253,15.8327,33600.0
2013-12-31 14:05:00,21.4,21.4,21.39,21.39,35200.0,15.8327,15.8327,15.8253,15.8253,35200.0
2013-12-31 14:10:00,21.39,21.39,21.37,21.38,45200.0,15.8253,15.8253,15.8105,15.8179,45200.0
2013-12-31 14:15:00,21.37,21.38,21.35,21.36,35600.0,15.8105,15.8179,15.7957,15.8031,35600.0
2013-12-31 14:20:00,21.36,21.36,21.35,21.35,40400.0,15.8031,15.8031,15.7957,15.7957,40400.0
2013-12-31 14:25:00,21.35,21.35,21.34,21.35,43200.0,15.7957,15.7957,15.7884,15.7957,43200.0
2013-12-31 14:30:00,21.35,21.37,21.35,21.37,115600.0,15.7957,15.8105,15.7957,15.8105,115600.0
2013-12-31 14:35:00,21.36,21.37,21.36,21.36,38000.0,15.8031,15.8105,15.8031,15.8031,38000.0
2013-12-31 14:40:00,21.36,21.38,21.36,21.36,82800.0,15.8031,15.8179,15.8031,15.8031,82800.0
2013-12-31 14:45:00,21.36,21.36,21.35,21.35,45200.0,15.8031,15.8031,15.7957,15.7957,45200.0
2013-12-31 14:50:00,21.35,21.37,21.35,21.36,65200.0,15.7957,15.8105,15.7957,15.8031,65200.0
2013-12-31 14:55:00,21.37,21.37,21.36,21.37,70000.0,15.8105,15.8105,15.8031,15.8105,70000.0
2013-12-31 15:00:00,21.37,21.38,21.36,21.36,74800.0,15.8105,15.8179,15.8031,15.8031,74800.0
2013-12-31 15:05:00,21.36,21.37,21.36,21.36,58400.0,15.8031,15.8105,15.8031,15.8031,58400.0
2013-12-31 15:10:00,21.36,21.38,21.36,21.36,75600.0,15.8031,15.8179,15.8031,15.8031,75600.0
2013-12-31 15:15:00,21.37,21.39,21.36,21.38,52400.0,15.8105,15.8253,15.8031,15.8179,52400.0
2013-12-31 15:20:00,21.39,21.4,21.38,21.39,108400.0,15.8253,15.8327,15.8179,15.8253,108400.0
2013-12-31 15:25:00,21.39,21.4,21.39,21.4,131600.0,15.8253,15.8327,15.8253,15.8327,131600.0
2013-12-31 15:30:00,21.4,21.41,21.4,21.4,111600.0,15.8327,15.8401,15.8327,15.8327,111600.0
2013-12-31 15:35:00,21.4,21.4,21.37,21.38,102400.0,15.8327,15.8327,15.8105,15.8179,102400.0
2013-12-31 15:40:00,21.38,21.4,21.37,21.4,100000.0,15.8179,15.8327,15.8105,15.8327,100000.0
2013-12-31 15:45:00,21.4,21.44,21.39,21.42,157200.0,15.8327,15.8623,15.8253,15.8475,157200.0
2013-12-31 15:50:00,21.42,21.43,21.41,21.41,115200.0,15.8475,15.8549,15.8401,15.8401,115200.0
2013-12-31 15:55:00,21.41,21.43,21.39,21.41,297600.0,15.8401,15.8549,15.8253,15.8401,297600.0
2014-01-02 09:30:00,21.36,21.37,21.19,21.22,340000.0,15.8031,15.8105,15.6774,15.6996,340000.0
2014-01-02 09:35:00,21.22,21.29,21.22,21.29,155600.0,15.6996,15.7514,15.6996,15.7514,155600.0
2014-01-02 09:40:00,21.29,21.31,21.24,21.26,185200.0,15.7514,15.7662,15.7144,15.7292,185200.0
2014-01-02 09:45:00,21.29,21.3,21.22,21.3,174800.0,15.7514,15.7588,15.6996,15.7588,174800.0
2014-01-02 09:50:00,21.29,21.32,21.24,21.31,163600.0,15.7514,15.7736,15.7144,15.7662,163600.0
2014-01-02 09:55:00,21.29,21.3,21.23,21.25,74400.0,15.7514,15.7588,15.707,15.7218,74400.0
2014-01-02 10:00:00,21.24,21.27,21.17,21.23,138000.0,15.7144,15.7366,15.6626,15.707,138000.0
2014-01-02 10:05:00,21.23,21.24,21.18,21.21,91600.0,15.707,15.7144,15.67,15.6922,91600.0
2014-01-02 10:10:00,21.2,21.22,21.16,21.17,104000.0,15.6848,15.6996,15.6552,15.6626,104000.0
2014-01-02 10:15:00,21.17,21.21,21.15,21.21,102000.0,15.6626,15.6922,15.6478,15.6922,102000.0
2014-01-02 10:20:00,21.2,21.23,21.19,21.2,92000.0,15.6848,15.707,15.6774,15.6848,92000.0
2014-01-02 10:25:00,21.2,21.23,21.18,21.22,73200.0,15.6848,15.707,15.67,15.6996,73200.0
2014-01-02 10:30:00,21.23,21.23,21.2,21.21,52800.0,15.707,15.707,15.6848,15.6922,52800.0
2014-01-02 10:35:00,21.22,21.25,21.2,21.25,166000.0,15.6996,15.7218,15.6848,15.7218,166000.0
2014-01-02 10:40:00,21.24,21.26,21.24,21.26,96000.0,15.7144,15.7292,15.7144,15.7292,96000.0
2014-01-02 10:45:00,21.25,21.27,21.25,21.27,72800.0,15.7218,15.7366,15.7218,15.7366,72800.0
2014-01-02 10:50:00,21.26,21.27,21.24,21.25,95200.0,15.7292,15.7366,15.7144,15.7218,95200.0
2014-01-02 10:55:00,21.25,21.26,21.24,21.25,111200.0,15.7218,15.7292,15.7144,15.7218,111200.0
2014-01-02 11:00:00,21.25,21.26,21.22,21.23,123600.0,15.7218,15.7292,15.6996,15.707,123600.0
2014-01-02 11:05:00,21.23,21.27,21.23,21.24,151200.0,15.707,15.7366,15.707,15.7144,151200.0
2014-01-02 11:10:00,21.24,21.25,21.23,21.25,180400.0,15.7144,15.7218,15.707,15.7218,180400.0
2014-01-02 11:15:00,21.25,21.26,21.23,21.26,122800.0,15.7218,15.7292,15.707,15.7292,122800.0
2014-01-02 11:20:00,21.26,21.28,21.25,21.25,142400.0,15.7292,15.744,15.7218,15.7218,142400.0
2014-01-02 11:25:00,21.26,21.27,21.22,21.24,110000.0,15.7292,15.7366,15.6996,15.7144,110000.0
2014-01-02 11:30:00,21.24,21.26,21.23,21.25,301200.0,15.7144,15.7292,15.707,15.7218,301200.0
2014-01-02 11:35:00,21.25,21.26,21.24,21.25,207600.0,15.7218,15.7292,15.7144,15.7218,207600.0
2014-01-02 11:40:00,21.25,21.26,21.18,21.19,134000.0,15.7218,15.7292,15.67,15.6774,134000.0
2014-01-02 11:45:00,21.19,21.2,21.18,21.19,131200.0,15.6774,15.6848,15.67,15.6774,131200.0
2014-01-02 11:50:00,21.19,21.2,21.17,21.18,121600.0,15.6774,15.6848,15.6626,15.67,121600.0
2014-01-02 11:55:00,21.19,21.19,21.16,21.18,83200.0,15.6774,15.6774,15.6552,15.67,83200.0
2014-01-02 12:00:00,21.18,21.18,21.14,21.14,69200.0,15.67,15.67,15.6404,15.6404,69200.0
2014-01-02 12:05:00,21.14,21.17,21.14,21.17,64000.0,15.6404,15.6626,15.6404,15.6626,64000.0
2014-01-02 12:10:00,21.17,21.17,21.13,21.14,98400.0,15.6626,15.6626,15.633,15.6404,98400.0
2014-01-02 12:15:00,21.13,21.17,21.13,21.15,227200.0,15.633,15.6626,15.633,15.6478,227200.0
2014-01-02 12:20:00,21.15,21.16,21.14,21.16,68000.0,15.6478,15.6552,15.6404,15.6552,68000.0
2014-01-02 12:25:00,21.15,21.16,21.13,21.15,138000.0,15.6478,15.6552,15.633,15.6478,138000.0
2014-01-02 12:30:00,21.15,21.17,21.14,21.15,154000.0,15.6478,15.6626,15.6404,15.6478,154000.0
2014-01-02 12:35:00,21.15,21.16,21.15,21.15,108800.0,15.6478,15.6552,15.6478,15.6478,108800.0
2014-01-02 12:40:00,21.15,21.16,21.14,21.15,374800.0,15.6478,15.6552,15.6404,15.6478,374800.0
2014-01-02 12:45:00,21.15,21.16,21.11,21.11,110000.0,15.6478,15.6552,15.6182,15.6182,110000.0
2014-01-02 12:50:00,21.11,21.11,21.07,21.08,108400.0,15.6182,15.6182,15.5886,15.596,108400.0
2014-01-02 12:55:00,21.08,21.08,21.05,21.08,112400.0,15.596,15.596,15.5738,15.596,112400.0
2014-01-02 13:00:00,21.08,21.11,21.07,21.1,108000.0,15.596,15.6182,15.5886,15.6108,108000.0
2014-01-02 13:05:00,21.1,21.11,21.09,21.1,118000.0,15.6108,15.6182,15.6034,15.6108,118000.0
2014-01-02 13:10:00,21.1,21.1,21.09,21.1,99200.0,15.6108,15.6108,15.6034,15.6108,99200.0
2014-01-02 13:15:00,21.1,21.11,21.1,21.1,74000.0,15.6108,15.6182,15.6108,15.6108,74000.0
2014-01-02 13:20:00,21.11,21.11,21.09,21.1,84800.0,15.6182,15.6182,15.6034,15.6108,84800.0
2014-01-02 13:25:00,21.1,21.11,21.09,21.1,151200.0,15.6108,15.6182,15.6034,15.6108,151200.0
2014-01-02 13:30:00,21.1,21.1,21.09,21.1,83600.0,15.6108,15.6108,15.6034,15.6108,83600.0
2014-01-02 13:35:00,21.1,21.12,21.1,21.11,160800.0,15.6108,15.6256,15.6108,15.6182,160800.0
2014-01-02 13:40:00,21.11,21.12,21.1,21.11,126000.0,15.6182,15.6256,15.6108,15.6182,126000.0
2014-01-02 13:45:00,21.11,21.13,21.11,21.11,119600.0,15.6182,15.633,15.6182,15.6182,119600.0
2014-01-02 13:50:00,21.11,21.12,21.1,21.11,138000.0,15.6182,15.6256,15.6108,15.6182,138000.0
2014-01-02 13:55:00,21.11,21.12,21.11,21.11,85200.0,15.6182,15.6256,15.6182,15.6182,85200.0
2014-01-02 14:00:00,21.11,21.12,21.1,21.11,171200.0,15.6182,15.6256,15.6108,15.6182,171200.0
2014-01-02 14:05:00,21.11,21.11,21.1,21.11,250800.0,15.6182,15.6182,15.6108,15.6182,250800.0
2014-01-02 14:10:00,21.11,21.12,21.1,21.11,144000.0,15.6182,15.6256,15.6108,15.6182,144000.0
2014-01-02 14:15:00,21.11,21.11,21.1,21.11,419200.0,15.6182,15.6182,15.6108,15.6182,419200.0
2014-01-02 14:20:00,21.11,21.14,21.11,21.13,126000.0,15.6182,15.6404,15.6182,15.633,126000.0
2014-01-02 14:25:00,21.12,21.13,21.11,21.11,109200.0,15.6256,15.633,15.6182,15.6182,109200.0
2014-01-02 14:30:00,21.11,21.12,21.11,21.11,68400.0,15.6182,15.6256,15.6182,15.6182,68400.0
2014-01-02 14:35:00,21.11,21.12,21.11,21.11,84000.0,15.6182,15.6256,15.6182,15.6182,84000.0
2014-01-02 14:40:00,21.11,21.12,21.11,21.11,81600.0,15.6182,15.6256,15.6182,15.6182,81600.0
2014-01-02 14:45:00,21.11,21.12,21.11,21.11,97200.0,15.6182,15.6256,15.6182,15.6182,97200.0
2014-01-02 14:50:00,21.11,21.11,21.08,21.09,156000.0,15.6182,15.6182,15.596,15.6034,156000.0
2014-01-02 14:55:00,21.08,21.09,21.06,21.06,107200.0,15.596,15.6034,15.5812,15.5812,107200.0
2014-01-02 15:00:00,21.06,21.08,21.06,21.07,105600.0,15.5812,15.596,15.5812,15.5886,105600.0
2014-01-02 15:05:00,21.07,21.08,21.07,21.07,75200.0,15.5886,15.596,15.5886,15.5886,75200.0
2014-01-02 15:10:00,21.07,21.11,21.07,21.1,95200.0,15.5886,15.6182,15.5886,15.6108,95200.0
2014-01-02 15:15:00,21.1,21.11,21.1,21.11,78800.0,15.6108,15.6182,15.6108,15.6182,78800.0
2014-01-02 15:20:00,21.1,21.11,21.09,21.1,143200.0,15.6108,15.6182,15.6034,15.6108,143200.0
2014-01-02 15:25:00,21.1,21.11,21.09,21.1,90400.0,15.6108,15.6182,15.6034,15.6108,90400.0
2014-01-02 15:30:00,21.1,21.1,21.08,21.09,125200.0,15.6108,15.6108,15.596,15.6034,125200.0
2014-01-02 15:35:00,21.09,21.09,21.06,21.07,218000.0,15.6034,15.6034,15.5812,15.5886,218000.0
2014-01-02 15:40:00,21.07,21.08,21.06,21.07,278000.0,15.5886,15.596,15.5812,15.5886,278000.0
2014-01-02 15:45:00,21.07,21.09,21.06,21.08,208400.0,15.5886,15.6034,15.5812,15.596,208400.0
2014-01-02 15:50:00,21.08,21.09,21.06,21.06,227600.0,15.596,15.6034,15.5812,15.5812,227600.0
2014-01-02 15:55:00,21.07,21.08,21.06,21.07,348000.0,15.5886,15.596,15.5812,15.5886,348000.0
2014-01-03 09:30:00,21.07,21.15,21.02,21.11,137200.0,15.5886,15.6478,15.5516,15.6182,137200.0
2014-01-03 09:35:00,21.12,21.15,21.06,21.06,95600.0,15.6256,15.6478,15.5812,15.5812,95600.0
2014-01-03 09:40:00,21.06,21.1,21.02,21.05,93200.0,15.5812,15.6108,15.5516,15.5738,93200.0
2014-01-03 09:45:00,21.05,21.08,21.01,21.05,101200.0,15.5738,15.596,15.5442,15.5738,101200.0
2014-01-03 09:50:00,21.07,21.07,20.99,21.03,138400.0,15.5886,15.5886,15.5294,15.559,138400.0
2014-01-03 09:55:00,21.04,21.06,21.0,21.05,142000.0,15.5664,15.5812,15.5368,15.5738,142000.0
2014-01-03 10:00:00,21.05,21.13,21.04,21.13,80400.0,15.5738,15.633,15.5664,15.633,80400.0
2014-01-03 10:05:00,21.12,21.12,21.07,21.09,107600.0,15.6256,15.6256,15.5886,15.6034,107600.0
2014-01-03 10:10:00,21.09,21.12,21.09,21.11,88400.0,15.6034,15.6256,15.6034,15.6182,88400.0
2014-01-03 10:15:00,21.11,21.13,21.09,21.1,102400.0,15.6182,15.633,15.6034,15.6108,102400.0
2014-01-03 10:20:00,21.1,21.11,21.07,21.11,98400.0,15.6108,15.6182,15.5886,15.6182,98400.0
2014-01-03 10:25:00,21.1,21.1,21.06,21.07,80400.0,15.6108,15.6108,15.5812,15.5886,80400.0
2014-01-03 10:30:00,21.07,21.09,21.07,21.09,64400.0,15.5886,15.6034,15.5886,15.6034,64400.0
2014-01-03 10:35:00,21.09,21.1,21.07,21.08,49600.0,15.6034,15.6108,15.5886,15.596,49600.0
2014-01-03 10:40:00,21.08,21.12,21.07,21.12,114400.0,15.596,15.6256,15.5886,15.6256,114400.0
2014-01-03 10:45:00,21.12,21.13,21.09,21.09,132800.0,15.6256,15.633,15.6034,15.6034,132800.0
2014-01-03 10:50:00,21.09,21.09,21.04,21.08,85200.0,15.6034,15.6034,15.5664,15.596,85200.0
2014-01-03 10:55:00,21.07,21.1,21.07,21.09,72400.0,15.5886,15.6108,15.5886,15.6034,72400.0
2014-01-03 11:00:00,21.1,21.13,21.1,21.11,95600.0,15.6108,15.633,15.6108,15.6182,95600.0
2014-01-03 11:05:00,21.11,21.14,21.1,21.13,201200.0,15.6182,15.6404,15.6108,15.633,201200.0
2014-01-03 11:10:00,21.13,21.14,21.11,21.11,67200.0,15.633,15.6404,15.6182,15.6182,67200.0
2014-01-03 11:15:00,21.11,21.11,21.07,21.07,53600.0,15.6182,15.6182,15.5886,15.5886,53600.0
2014-01-03 11:20:00,21.07,21.11,21.06,21.1,200000.0,15.5886,15.6182,15.5812,15.6108,200000.0
2014-01-03 11:25:00,21.1,21.1,21.06,21.06,112800.0,15.6108,15.6108,15.5812,15.5812,112800.0
2014-01-03 11:30:00,21.06,21.09,21.06,21.07,49600.0,15.5812,15.6034,15.5812,15.5886,49600.0
2014-01-03 11:35:00,21.08,21.09,21.07,21.08,53200.0,15.596,15.6034,15.5886,15.596,53200.0
2014-01-03 11:40:00,21.08,21.09,21.07,21.08,42800.0,15.596,15.6034,15.5886,15.596,42800.0
2014-01-03 11:45:00,21.08,21.08,21.06,21.06,50400.0,15.596,15.596,15.5812,15.5812,50400.0
2014-01-03 11:50:00,21.07,21.08,21.05,21.06,150800.0,15.5886,15.596,15.5738,15.5812,150800.0
2014-01-03 11:55:00,21.06,21.06,21.01,21.03,138400.0,15.5812,15.5812,15.5442,15.559,138400.0
2014-01-03 12:00:00,21.04,21.05,21.02,21.04,70800.0,15.5664,15.5738,15.5516,15.5664,70800.0
2014-01-03 12:05:00,21.04,21.06,21.03,21.05,68800.0,15.5664,15.5812,15.559,15.5738,68800.0
2014-01-03 12:10:00,21.05,21.05,21.02,21.04,42800.0,15.5738,15.5738,15.5516,15.5664,42800.0
2014-01-03 12:15:00,21.03,21.03,21.01,21.01,35600.0,15.559,15.559,15.5442,15.5442,35600.0
2014-01-03 12:20:00,21.02,21.05,21.01,21.05,34400.0,15.5516,15.5738,15.5442,15.5738,34400.0
2014-01-03 12:25:00,21.05,21.06,21.04,21.05,54800.0,15.5738,15.5812,15.5664,15.5738,54800.0
2014-01-03 12:30:00,21.05,21.06,21.05,21.06,56400.0,15.5738,15.5812,15.5738,15.5812,56400.0
2014-01-03 12:35:00,21.06,21.06,21.05,21.05,41600.0,15.5812,15.5812,15.5738,15.5738,41600.0
2014-01-03 12:40:00,21.05,21.05,21.03,21.04,43200.0,15.5738,15.5738,15.559,15.5664,43200.0
2014-01-03 12:45:00,21.04,21.06,21.04,21.05,36400.0,15.5664,15.5812,15.5664,15.5738,36400.0
2014-01-03 12:50:00,21.05,21.06,21.04,21.04,58400.0,15.5738,15.5812,15.5664,15.5664,58400.0
2014-01-03 12:55:00,21.04,21.06,21.04,21.06,93600.0,15.5664,15.5812,15.5664,15.5812,93600.0
2014-01-03 13:00:00,21.06,21.07,21.05,21.05,73600.0,15.5812,15.5886,15.5738,15.5738,73600.0
2014-01-03 13:05:00,21.05,21.06,21.05,21.05,60000.0,15.5738,15.5812,15.5738,15.5738,60000.0
2014-01-03 13:10:00,21.05,21.07,21.05,21.06,77600.0,15.5738,15.5886,15.5738,15.5812,77600.0
2014-01-03 13:15:00,21.06,21.06,21.04,21.06,94400.0,15.5812,15.5812,15.5664,15.5812,94400.0
2014-01-03 13:20:00,21.07,21.07,21.04,21.06,95200.0,15.5886,15.5886,15.5664,15.5812,95200.0
2014-01-03 13:25:00,21.06,21.07,21.05,21.05,62000.0,15.5812,15.5886,15.5738,15.5738,62000.0
2014-01-03 13:30:00,21.05,21.06,21.05,21.06,91600.0,15.5738,15.5812,15.5738,15.5812,91600.0
2014-01-03 13:35:00,21.05,21.07,21.05,21.05,62000.0,15.5738,15.5886,15.5738,15.5738,62000.0
2014-01-03 13:40:00,21.05,21.06,21.05,21.06,100800.0,15.5738,15.5812,15.5738,15.5812,100800.0
2014-01-03 13:45:00,21.06,21.06,21.05,21.05,55600.0,15.5812,15.5812,15.5738,15.5738,55600.0
2014-01-03 13:50:00,21.05,21.06,21.05,21.06,40800.0,15.5738,15.5812,15.5738,15.5812,40800.0
2014-01-03 13:55:00,21.05,21.06,21.05,21.05,87600.0,15.5738,15.5812,15.5738,15.5738,87600.0
2014-01-03 14:00:00,21.06,21.1,21.06,21.09,82400.0,15.5812,15.6108,15.5812,15.6034,82400.0
2014-01-03 14:05:00,21.1,21.1,21.06,21.06,40000.0,15.6108,15.6108,15.5812,15.5812,40000.0
2014-01-03 14:10:00,21.06,21.09,21.06,21.09,71200.0,15.5812,15.6034,15.5812,15.6034,71200.0
2014-01-03 14:15:00,21.09,21.1,21.08,21.1,161200.0,15.6034,15.6108,15.596,15.6108,161200.0
2014-01-03 14:20:00,21.1,21.1,21.08,21.08,32400.0,15.6108,15.6108,15.596,15.596,32400.0
2014-01-03 14:25:00,21.09,21.11,21.08,21.11,127600.0,15.6034,15.6182,15.596,15.6182,127600.0
2014-01-03 14:30:00,21.11,21.12,21.1,21.11,80000.0,15.6182,15.6256,15.6108,15.6182,80000.0
2014-01-03 14:35:00,21.1,21.11,21.1,21.11,46000.0,15.6108,15.6182,15.6108,15.6182,46000.0
2014-01-03 14:40:00,21.11,21.13,21.11,21.12,85600.0,15.6182,15.633,15.6182,15.6256,85600.0
2014-01-03 14:45:00,21.12,21.15,21.12,21.15,184000.0,15.6256,15.6478,15.6256,15.6478,184000.0
2014-01-03 14:50:00,21.15,21.16,21.14,21.14,76800.0,15.6478,15.6552,15.6404,15.6404,76800.0
2014-01-03 14:55:00,21.14,21.14,21.12,21.13,56400.0,15.6404,15.6404,15.6256,15.633,56400.0
2014-01-03 15:00:00,21.12,21.13,21.12,21.12,66000.0,15.6256,15.633,15.6256,15.6256,66000.0
2014-01-03 15:05:00,21.12,21.14,21.12,21.14,92800.0,15.6256,15.6404,15.6256,15.6404,92800.0
2014-01-03 15:10:00,21.14,21.18,21.14,21.15,249200.0,15.6404,15.67,15.6404,15.6478,249200.0
2014-01-03 15:15:00,21.15,21.15,21.14,21.14,78800.0,15.6478,15.6478,15.6404,15.6404,78800.0
2014-01-03 15:20:00,21.14,21.15,21.13,21.13,72000.0,15.6404,15.6478,15.633,15.633,72000.0
2014-01-03 15:25:00,21.13,21.14,21.12,21.14,101600.0,15.633,15.6404,15.6256,15.6404,101600.0
2014-01-03 15:30:00,21.14,21.14,21.12,21.14,95600.0,15.6404,15.6404,15.6256,15.6404,95600.0
2014-01-03 15:35:00,21.14,21.14,21.13,21.13,68800.0,15.6404,15.6404,15.633,15.633,68800.0
2014-01-03 15:40:00,21.13,21.13,21.11,21.12,94800.0,15.633,15.633,15.6182,15.6256,94800.0
2014-01-03 15:45:00,21.12,21.13,21.11,21.13,144400.0,15.6256,15.633,15.6182,15.633,144400.0
2014-01-03 15:50:00,21.12,21.12,21.09,21.11,136400.0,15.6256,15.6256,15.6034,15.6182,136400.0
2014-01-03 15:55:00,21.11,21.11,21.08,21.09,260400.0,15.6182,15.6182,15.596,15.6034,260400.0
2014-01-06 09:30:00,21.11,21.11,21.0,21.03,112000.0,15.6182,15.6182,15.5368,15.559,112000.0
2014-01-06 09:35:00,21.03,21.07,21.0,21.05,57600.0,15.559,15.5886,15.5368,15.5738,57600.0
2014-01-06 09:40:00,21.05,21.08,21.03,21.05,48400.0,15.5738,15.596,15.559,15.5738,48400.0
2014-01-06 09:45:00,21.06,21.09,21.03,21.06,52800.0,15.5812,15.6034,15.559,15.5812,52800.0
2014-01-06 09:50:00,21.04,21.08,21.03,21.06,92800.0,15.5664,15.596,15.559,15.5812,92800.0
2014-01-06 09:55:00,21.07,21.08,21.04,21.06,46800.0,15.5886,15.596,15.5664,15.5812,46800.0
2014-01-06 10:00:00,21.06,21.1,21.03,21.08,88800.0,15.5812,15.6108,15.559,15.596,88800.0
2014-01-06 10:05:00,21.09,21.11,21.07,21.08,62800.0,15.6034,15.6182,15.5886,15.596,62800.0
2014-01-06 10:10:00,21.08,21.08,21.04,21.05,189200.0,15.596,15.596,15.5664,15.5738,189200.0
2014-01-06 10:15:00,21.05,21.12,21.05,21.12,95600.0,15.5738,15.6256,15.5738,15.6256,95600.0
2014-01-06 10:20:00,21.12,21.14,21.11,21.11,88400.0,15.6256,15.6404,15.6182,15.6182,88400.0
2014-01-06 10:25:00,21.12,21.13,21.1,21.11,42400.0,15.6256,15.633,15.6108,15.6182,42400.0
2014-01-06 10:30:00,21.11,21.16,21.11,21.14,72000.0,15.6182,15.6552,15.6182,15.6404,72000.0
2014-01-06 10:35:00,21.14,21.14,21.11,21.11,52000.0,15.6404,15.6404,15.6182,15.6182,52000.0
2014-01-06 10:40:00,21.1,21.11,21.1,21.1,36000.0,15.6108,15.6182,15.6108,15.6108,36000.0
2014-01-06 10:45:00,21.1,21.11,21.08,21.09,84800.0,15.6108,15.6182,15.596,15.6034,84800.0
2014-01-06 10:50:00,21.09,21.11,21.09,21.11,60400.0,15.6034,15.6182,15.6034,15.6182,60400.0
2014-01-06 10:55:00,21.1,21.11,21.08,21.11,114000.0,15.6108,15.6182,15.596,15.6182,114000.0
2014-01-06 11:00:00,21.09,21.11,21.09,21.1,29600.0,15.6034,15.6182,15.6034,15.6108,29600.0
2014-01-06 11:05:00,21.1,21.11,21.1,21.11,49200.0,15.6108,15.6182,15.6108,15.6182,49200.0
2014-01-06 11:10:00,21.11,21.11,21.1,21.1,40400.0,15.6182,15.6182,15.6108,15.6108,40400.0
2014-01-06 11:15:00,21.1,21.1,21.03,21.07,154000.0,15.6108,15.6108,15.559,15.5886,154000.0
2014-01-06 11:20:00,21.07,21.07,21.05,21.07,95600.0,15.5886,15.5886,15.5738,15.5886,95600.0
2014-01-06 11:25:00,21.07,21.13,21.07,21.12,265200.0,15.5886,15.633,15.5886,15.6256,265200.0
2014-01-06 11:30:00,21.11,21.11,21.1,21.1,70000.0,15.6182,15.6182,15.6108,15.6108,70000.0
2014-01-06 11:35:00,21.1,21.11,21.09,21.11,54400.0,15.6108,15.6182,15.6034,15.6182,54400.0
2014-01-06 11:40:00,21.11,21.11,21.09,21.09,59600.0,15.6182,15.6182,15.6034,15.6034,59600.0
2014-01-06 11:45:00,21.09,21.1,21.08,21.09,60400.0,15.6034,15.6108,15.596,15.6034,60400.0
2014-01-06 11:50:00,21.09,21.11,21.09,21.1,24000.0,15.6034,15.6182,15.6034,15.6108,24000.0
2014-01-06 11:55:00,21.09,21.1,21.09,21.1,32000.0,15.6034,15.6108,15.6034,15.6108,32000.0
2014-01-06 12:00:00,21.1,21.1,21.07,21.09,44000.0,15.6108,15.6108,15.5886,15.6034,44000.0
2014-01-06 12:05:00,21.09,21.1,21.07,21.07,38800.0,15.6034,15.6108,15.5886,15.5886,38800.0
2014-01-06 12:10:00,21.07,21.07,21.04,21.05,40400.0,15.5886,15.5886,15.5664,15.5738,40400.0
2014-01-06 12:15:00,21.05,21.09,21.05,21.06,86000.0,15.5738,15.6034,15.5738,15.5812,86000.0
2014-01-06 12:20:00,21.06,21.09,21.06,21.06,41200.0,15.5812,15.6034,15.5812,15.5812,41200.0
2014-01-06 12:25:00,21.06,21.06,21.04,21.04,34000.0,15.5812,15.5812,15.5664,15.5664,34000.0
2014-01-06 12:30:00,21.04,21.07,21.04,21.07,48400.0,15.5664,15.5886,15.5664,15.5886,48400.0
2014-01-06 12:35:00,21.06,21.08,21.06,21.08,34400.0,15.5812,15.596,15.5812,15.596,34400.0
2014-01-06 12:40:00,21.08,21.09,21.06,21.08,52800.0,15.596,15.6034,15.5812,15.596,52800.0
2014-01-06 12:45:00,21.08,21.08,21.06,21.06,47600.0,15.596,15.596,15.5812,15.5812,47600.0
2014-01-06 12:50:00,21.07,21.09,21.07,21.08,15600.0,15.5886,15.6034,15.5886,15.596,15600.0
2014-01-06 12:55:00,21.09,21.1,21.06,21.07,40400.0,15.6034,15.6108,15.5812,15.5886,40400.0
2014-01-06 13:00:00,21.07,21.09,21.07,21.09,26800.0,15.5886,15.6034,15.5886,15.6034,26800.0
2014-01-06 13:05:00,21.09,21.1,21.08,21.09,26000.0,15.6034,15.6108,15.596,15.6034,26000.0
2014-01-06 13:10:00,21.08,21.1,21.08,21.1,40400.0,15.596,15.6108,15.596,15.6108,40400.0
2014-01-06 13:15:00,21.1,21.1,21.1,21.1,38400.0,15.6108,15.6108,15.6108,15.6108,38400.0
2014-01-06 13:20:00,21.1,21.11,21.09,21.1,30400.0,15.6108,15.6182,15.6034,15.6108,30400.0
2014-01-06 13:25:00,21.1,21.11,21.1,21.1,40400.0,15.6108,15.6182,15.6108,15.6108,40400.0
2014-01-06 13:30:00,21.1,21.11,21.09,21.09,33600.0,15.6108,15.6182,15.6034,15.6034,33600.0
2014-01-06 13:35:00,21.08,21.1,21.08,21.09,40400.0,15.596,15.6108,15.596,15.6034,40400.0
2014-01-06 13:40:00,21.09,21.11,21.09,21.09,26400.0,15.6034,15.6182,15.6034,15.6034,26400.0
2014-01-06 13:45:00,21.1,21.1,21.06,21.07,38400.0,15.6108,15.6108,15.5812,15.5886,38400.0
2014-01-06 13:50:00,21.07,21.11,21.07,21.08,88000.0,15.5886,15.6182,15.5886,15.596,88000.0
2014-01-06 13:55:00,21.09,21.11,21.08,21.1,46000.0,15.6034,15.6182,15.596,15.6108,46000.0
2014-01-06 14:00:00,21.1,21.11,21.08,21.09,41200.0,15.6108,15.6182,15.596,15.6034,41200.0
2014-01-06 14:05:00,21.09,21.09,21.08,21.08,37200.0,15.6034,15.6034,15.596,15.596,37200.0
2014-01-06 14:10:00,21.08,21.11,21.08,21.09,44000.0,15.596,15.6182,15.596,15.6034,44000.0
2014-01-06 14:15:00,21.09,21.09,21.08,21.09,38000.0,15.6034,15.6034,15.596,15.6034,38000.0
2014-01-06 14:20:00,21.09,21.11,21.08,21.11,51600.0,15.6034,15.6182,15.596,15.6182,51600.0
2014-01-06 14:25:00,21.1,21.11,21.08,21.09,49200.0,15.6108,15.6182,15.596,15.6034,49200.0
2014-01-06 14:30:00,21.1,21.1,21.09,21.09,37600.0,15.6108,15.6108,15.6034,15.6034,37600.0
2014-01-06 14:35:00,21.09,21.11,21.09,21.1,73600.0,15.6034,15.6182,15.6034,15.6108,73600.0
2014-01-06 14:40:00,21.1,21.11,21.09,21.1,32800.0,15.6108,15.6182,15.6034,15.6108,32800.0
2014-01-06 14:45:00,21.1,21.1,21.08,21.09,87200.0,15.6108,15.6108,15.596,15.6034,87200.0
2014-01-06 14:50:00,21.08,21.1,21.08,21.09,33600.0,15.596,15.6108,15.596,15.6034,33600.0
2014-01-06 14:55:00,21.09,21.11,21.09,21.11,40800.0,15.6034,15.6182,15.6034,15.6182,40800.0
2014-01-06 15:00:00,21.11,21.11,21.09,21.1,62800.0,15.6182,15.6182,15.6034,15.6108,62800.0
2014-01-06 15:05:00,21.1,21.11,21.08,21.09,64400.0,15.6108,15.6182,15.596,15.6034,64400.0
2014-01-06 15:10:00,21.08,21.1,21.08,21.1,58400.0,15.596,15.6108,15.596,15.6108,58400.0
2014-01-06 15:15:00,21.09,21.11,21.09,21.1,63600.0,15.6034,15.6182,15.6034,15.6108,63600.0
2014-01-06 15:20:00,21.1,21.1,21.09,21.1,63200.0,15.6108,15.6108,15.6034,15.6108,63200.0
2014-01-06 15:25:00,21.1,21.1,21.09,21.09,44000.0,15.6108,15.6108,15.6034,15.6034,44000.0
2014-01-06 15:30:00,21.1,21.1,21.08,21.08,80800.0,15.6108,15.6108,15.596,15.596,80800.0
2014-01-06 15:35:00,21.08,21.1,21.07,21.1,58800.0,15.596,15.6108,15.5886,15.6108,58800.0
2014-01-06 15:40:00,21.09,21.11,21.09,21.1,64400.0,15.6034,15.6182,15.6034,15.6108,64400.0
2014-01-06 15:45:00,21.11,21.13,21.11,21.11,167600.0,15.6182,15.633,15.6182,15.6182,167600.0
2014-01-06 15:50:00,21.11,21.12,21.11,21.12,139600.0,15.6182,15.6256,15.6182,15.6256,139600.0
2014-01-06 15:55:00,21.12,21.13,21.1,21.1,292000.0,15.6256,15.633,15.6108,15.6108,292000.0
2014-01-07 09:30:00,21.15,21.25,21.13,21.24,198400.0,15.6478,15.7218,15.633,15.7144,198400.0
2014-01-07 09:35:00,21.24,21.24,21.21,21.24,80000.0,15.7144,15.7144,15.6922,15.7144,80000.0
2014-01-07 09:40:00,21.24,21.31,21.21,21.27,136800.0,15.7144,15.7662,15.6922,15.7366,136800.0
2014-01-07 09:45:00,21.29,21.33,21.25,21.29,138000.0,15.7514,15.781,15.7218,15.7514,138000.0
2014-01-07 09:50:00,21.28,21.33,21.27,21.32,112400.0,15.744,15.781,15.7366,15.7736,112400.0
2014-01-07 09:55:00,21.31,21.33,21.25,21.25,124800.0,15.7662,15.781,15.7218,15.7218,124800.0
2014-01-07 10:00:00,21.25,21.31,21.23,21.29,177200.0,15.7218,15.7662,15.707,15.7514,177200.0
2014-01-07 10:05:00,21.3,21.33,21.27,21.27,176400.0,15.7588,15.781,15.7366,15.7366,176400.0
2014-01-07 10:10:00,21.27,21.3,21.27,21.29,44800.0,15.7366,15.7588,15.7366,15.7514,44800.0
2014-01-07 10:15:00,21.3,21.32,21.29,21.29,91600.0,15.7588,15.7736,15.7514,15.7514,91600.0
2014-01-07 10:20:00,21.29,21.3,21.27,21.29,57600.0,15.7514,15.7588,15.7366,15.7514,57600.0
2014-01-07 10:25:00,21.29,21.31,21.27,21.27,131600.0,15.7514,15.7662,15.7366,15.7366,131600.0
2014-01-07 10:30:00,21.27,21.27,21.25,21.26,57200.0,15.7366,15.7366,15.7218,15.7292,57200.0
2014-01-07 10:35:00,21.26,21.3,21.26,21.3,78400.0,15.7292,15.7588,15.7292,15.7588,78400.0
2014-01-07 10:40:00,21.3,21.31,21.28,21.28,55200.0,15.7588,15.7662,15.744,15.744,55200.0
2014-01-07 10:45:00,21.29,21.31,21.27,21.29,94400.0,15.7514,15.7662,15.7366,15.7514,94400.0
2014-01-07 10:50:00,21.29,21.29,21.25,21.27,106000.0,15.7514,15.7514,15.7218,15.7366,106000.0
2014-01-07 10:55:00,21.27,21.27,21.25,21.25,92800.0,15.7366,15.7366,15.7218,15.7218,92800.0
2014-01-07 11:00:00,21.25,21.27,21.25,21.26,60800.0,15.7218,15.7366,15.7218,15.7292,60800.0
2014-01-07 11:05:00,21.26,21.27,21.25,21.25,83600.0,15.7292,15.7366,15.7218,15.7218,83600.0
2014-01-07 11:10:00,21.25,21.27,21.25,21.26,46800.0,15.7218,15.7366,15.7218,15.7292,46800.0
2014-01-07 11:15:00,21.27,21.28,21.27,21.27,33600.0,15.7366,15.744,15.7366,15.7366,33600.0
2014-01-07 11:20:00,21.28,21.3,21.28,21.29,52800.0,15.744,15.7588,15.744,15.7514,52800.0
2014-01-07 11:25:00,21.3,21.3,21.25,21.25,68000.0,15.7588,15.7588,15.7218,15.7218,68000.0
2014-01-07 11:30:00,21.25,21.26,21.25,21.25,54400.0,15.7218,15.7292,15.7218,15.7218,54400.0
2014-01-07 11:35:00,21.25,21.27,21.24,21.26,48400.0,15.7218,15.7366,15.7144,15.7292,48400.0
2014-01-07 11:40:00,21.25,21.29,21.25,21.27,47200.0,15.7218,15.7514,15.7218,15.7366,47200.0
2014-01-07 11:45:00,21.27,21.3,21.27,21.29,35200.0,15.7366,15.7588,15.7366,15.7514,35200.0
2014-01-07 11:50:00,21.29,21.29,21.25,21.26,78800.0,15.7514,15.7514,15.7218,15.7292,78800.0
2014-01-07 11:55:00,21.26,21.27,21.25,21.26,33200.0,15.7292,15.7366,15.7218,15.7292,33200.0
2014-01-07 12:00:00,21.26,21.26,21.25,21.26,26400.0,15.7292,15.7292,15.7218,15.7292,26400.0
2014-01-07 12:05:00,21.26,21.27,21.24,21.25,80400.0,15.7292,15.7366,15.7144,15.7218,80400.0
2014-01-07 12:10:00,21.25,21.27,21.24,21.26,56000.0,15.7218,15.7366,15.7144,15.7292,56000.0
2014-01-07 12:15:00,21.26,21.26,21.24,21.25,42800.0,15.7292,15.7292,15.7144,15.7218,42800.0
2014-01-07 12:20:00,21.25,21.27,21.25,21.25,28400.0,15.7218,15.7366,15.7218,15.7218,28400.0
2014-01-07 12:25:00,21.25,21.28,21.25,21.27,39200.0,15.7218,15.744,15.7218,15.7366,39200.0
2014-01-07 12:30:00,21.27,21.3,21.26,21.29,76000.0,15.7366,15.7588,15.7292,15.7514,76000.0
2014-01-07 12:35:00,21.29,21.32,21.29,21.31,76000.0,15.7514,15.7736,15.7514,15.7662,76000.0
2014-01-07 12:40:00,21.3,21.31,21.29,21.3,32800.0,15.7588,15.7662,15.7514,15.7588,32800.0
2014-01-07 12:45:00,21.3,21.3,21.28,21.29,30800.0,15.7588,15.7588,15.744,15.7514,30800.0
2014-01-07 12:50:00,21.3,21.3,21.28,21.29,24800.0,15.7588,15.7588,15.744,15.7514,24800.0
2014-01-07 12:55:00,21.29,21.3,21.28,21.29,18400.0,15.7514,15.7588,15.744,15.7514,18400.0
2014-01-07 13:00:00,21.29,21.29,21.27,21.27,20400.0,15.7514,15.7514,15.7366,15.7366,20400.0
2014-01-07 13:05:00,21.27,21.27,21.26,21.27,45600.0,15.7366,15.7366,15.7292,15.7366,45600.0
2014-01-07 13:10:00,21.27,21.28,21.26,21.28,16800.0,15.7366,15.744,15.7292,15.744,16800.0
2014-01-07 13:15:00,21.27,21.28,21.26,21.27,56800.0,15.7366,15.744,15.7292,15.7366,56800.0
2014-01-07 13:20:00,21.27,21.28,21.26,21.26,20400.0,15.7366,15.744,15.7292,15.7292,20400.0
2014-01-07 13:25:00,21.26,21.27,21.25,21.25,14400.0,15.7292,15.7366,15.7218,15.7218,14400.0
2014-01-07 13:30:00,21.26,21.27,21.25,21.25,21600.0,15.7292,15.7366,15.7218,15.7218,21600.0
2014-01-07 13:35:00,21.25,21.27,21.25,21.27,32800.0,15.7218,15.7366,15.7218,15.7366,32800.0
2014-01-07 13:40:00,21.26,21.27,21.25,21.25,22800.0,15.7292,15.7366,15.7218,15.7218,22800.0
2014-01-07 13:45:00,21.26,21.26,21.25,21.25,16400.0,15.7292,15.7292,15.7218,15.7218,16400.0
2014-01-07 13:50:00,21.25,21.25,21.23,21.23,24000.0,15.7218,15.7218,15.707,15.707,24000.0
2014-01-07 13:55:00,21.23,21.24,21.23,21.23,16000.0,15.707,15.7144,15.707,15.707,16000.0
2014-01-07 14:00:00,21.23,21.23,21.2,21.21,29200.0,15.707,15.707,15.6848,15.6922,29200.0
2014-01-07 14:05:00,21.21,21.22,21.2,21.21,74800.0,15.6922,15.6996,15.6848,15.6922,74800.0
2014-01-07 14:10:00,21.21,21.21,21.2,21.2,60800.0,15.6922,15.6922,15.6848,15.6848,60800.0
2014-01-07 14:15:00,21.2,21.2,21.19,21.2,275200.0,15.6848,15.6848,15.6774,15.6848,275200.0
2014-01-07 14:20:00,21.2,21.21,21.19,21.21,54400.0,15.6848,15.6922,15.6774,15.6922,54400.0
2014-01-07 14:25:00,21.21,21.27,21.21,21.26,65600.0,15.6922,15.7366,15.6922,15.7292,65600.0
2014-01-07 14:30:00,21.26,21.28,21.24,21.24,112800.0,15.7292,15.744,15.7144,15.7144,112800.0
2014-01-07 14:35:00,21.24,21.24,21.23,21.24,59600.0,15.7144,15.7144,15.707,15.7144,59600.0
2014-01-07 14:40:00,21.24,21.24,21.22,21.22,26400.0,15.7144,15.7144,15.6996,15.6996,26400.0
2014-01-07 14:45:00,21.23,21.23,21.2,21.22,71600.0,15.707,15.707,15.6848,15.6996,71600.0
2014-01-07 14:50:00,21.22,21.22,21.2,21.22,33200.0,15.6996,15.6996,15.6848,15.6996,33200.0
2014-01-07 14:55:00,21.22,21.22,21.21,21.22,36800.0,15.6996,15.6996,15.6922,15.6996,36800.0
2014-01-07 15:00:00,21.22,21.23,21.22,21.22,90800.0,15.6996,15.707,15.6996,15.6996,90800.0
2014-01-07 15:05:00,21.22,21.22,21.2,21.22,92000.0,15.6996,15.6996,15.6848,15.6996,92000.0
2014-01-07 15:10:00,21.22,21.23,21.2,21.2,77200.0,15.6996,15.707,15.6848,15.6848,77200.0
2014-01-07 15:15:00,21.2,21.21,21.2,21.21,103200.0,15.6848,15.6922,15.6848,15.6922,103200.0
2014-01-07 15:20:00,21.21,21.22,21.21,21.22,58800.0,15.6922,15.6996,15.6922,15.6996,58800.0
2014-01-07 15:25:00,21.22,21.24,21.21,21.24,101200.0,15.6996,15.7144,15.6922,15.7144,101200.0
2014-01-07 15:30:00,21.24,21.26,21.24,21.25,120800.0,15.7144,15.7292,15.7144,15.7218,120800.0
2014-01-07 15:35:00,21.24,21.25,21.23,21.25,139200.0,15.7144,15.7218,15.707,15.7218,139200.0
2014-01-07 15:40:00,21.25,21.26,21.24,21.25,96000.0,15.7218,15.7292,15.7144,15.7218,96000.0
2014-01-07 15:45:00,21.25,21.26,21.24,21.24,135600.0,15.7218,15.7292,15.7144,15.7144,135600.0
2014-01-07 15:50:00,21.24,21.25,21.24,21.24,258400.0,15.7144,15.7218,15.7144,15.7144,258400.0
2014-01-07 15:55:00,21.24,21.26,21.24,21.25,340800.0,15.7144,15.7292,15.7144,15.7218,340800.0
2014-01-08 09:30:00,21.27,21.27,21.14,21.18,173600.0,15.7366,15.7366,15.6404,15.67,173600.0
2014-01-08 09:35:00,21.18,21.18,21.12,21.16,152000.0,15.67,15.67,15.6256,15.6552,152000.0
2014-01-08 09:40:00,21.16,21.21,21.16,21.21,116400.0,15.6552,15.6922,15.6552,15.6922,116400.0
2014-01-08 09:45:00,21.21,21.23,21.19,21.21,137600.0,15.6922,15.707,15.6774,15.6922,137600.0
2014-01-08 09:50:00,21.21,21.22,21.18,21.2,192000.0,15.6922,15.6996,15.67,15.6848,192000.0
2014-01-08 09:55:00,21.19,21.21,21.18,21.2,126000.0,15.6774,15.6922,15.67,15.6848,126000.0
2014-01-08 10:00:00,21.19,21.23,21.18,21.22,95600.0,15.6774,15.707,15.67,15.6996,95600.0
2014-01-08 10:05:00,21.22,21.28,21.22,21.27,101600.0,15.6996,15.744,15.6996,15.7366,101600.0
2014-01-08 10:10:00,21.28,21.31,21.27,21.31,76400.0,15.744,15.7662,15.7366,15.7662,76400.0
2014-01-08 10:15:00,21.32,21.36,21.29,21.35,168800.0,15.7736,15.8031,15.7514,15.7957,168800.0
2014-01-08 10:20:00,21.35,21.4,21.34,21.37,124000.0,15.7957,15.8327,15.7884,15.8105,124000.0
2014-01-08 10:25:00,21.38,21.4,21.38,21.39,122800.0,15.8179,15.8327,15.8179,15.8253,122800.0
2014-01-08 10:30:00,21.39,21.41,21.39,21.4,125200.0,15.8253,15.8401,15.8253,15.8327,125200.0
2014-01-08 10:35:00,21.4,21.44,21.39,21.41,190000.0,15.8327,15.8623,15.8253,15.8401,190000.0
2014-01-08 10:40:00,21.41,21.41,21.35,21.35,155200.0,15.8401,15.8401,15.7957,15.7957,155200.0
2014-01-08 10:45:00,21.35,21.4,21.34,21.4,81600.0,15.7957,15.8327,15.7884,15.8327,81600.0
2014-01-08 10:50:00,21.4,21.43,21.4,21.42,161600.0,15.8327,15.8549,15.8327,15.8475,161600.0
2014-01-08 10:55:00,21.42,21.42,21.4,21.42,92000.0,15.8475,15.8475,15.8327,15.8475,92000.0
2014-01-08 11:00:00,21.42,21.43,21.41,21.41,113200.0,15.8475,15.8549,15.8401,15.8401,113200.0
2014-01-08 11:05:00,21.41,21.41,21.36,21.36,136800.0,15.8401,15.8401,15.8031,15.8031,136800.0
2014-01-08 11:10:00,21.36,21.36,21.32,21.33,99200.0,15.8031,15.8031,15.7736,15.781,99200.0
2014-01-08 11:15:00,21.33,21.34,21.3,21.3,82000.0,15.781,15.7884,15.7588,15.7588,82000.0
2014-01-08 11:20:00,21.3,21.32,21.29,21.32,65600.0,15.7588,15.7736,15.7514,15.7736,65600.0
2014-01-08 11:25:00,21.32,21.33,21.31,21.32,70800.0,15.7736,15.781,15.7662,15.7736,70800.0
2014-01-08 11:30:00,21.33,21.34,21.32,21.32,116000.0,15.781,15.7884,15.7736,15.7736,116000.0
2014-01-08 11:35:00,21.32,21.35,21.32,21.33,63200.0,15.7736,15.7957,15.7736,15.781,63200.0
2014-01-08 11:40:00,21.32,21.35,21.32,21.34,187600.0,15.7736,15.7957,15.7736,15.7884,187600.0
2014-01-08 11:45:00,21.35,21.35,21.31,21.31,45200.0,15.7957,15.7957,15.7662,15.7662,45200.0
2014-01-08 11:50:00,21.31,21.35,21.31,21.33,49200.0,15.7662,15.7957,15.7662,15.781,49200.0
2014-01-08 11:55:00,21.33,21.34,21.32,21.33,161200.0,15.781,15.7884,15.7736,15.781,161200.0
2014-01-08 12:00:00,21.33,21.35,21.32,21.32,511600.0,15.781,15.7957,15.7736,15.7736,511600.0
2014-01-08 12:05:00,21.33,21.34,21.33,21.33,50400.0,15.781,15.7884,15.781,15.781,50400.0
2014-01-08 12:10:00,21.34,21.35,21.33,21.34,40800.0,15.7884,15.7957,15.781,15.7884,40800.0
2014-01-08 12:15:00,21.34,21.35,21.34,21.34,60400.0,15.7884,15.7957,15.7884,15.7884,60400.0
2014-01-08 12:20:00,21.34,21.35,21.33,21.34,132000.0,15.7884,15.7957,15.781,15.7884,132000.0
2014-01-08 12:25:00,21.34,21.34,21.32,21.33,76800.0,15.7884,15.7884,15.7736,15.781,76800.0
2014-01-08 12:30:00,21.33,21.34,21.31,21.32,64000.0,15.781,15.7884,15.7662,15.7736,64000.0
2014-01-08 12:35:00,21.31,21.32,21.29,21.3,49200.0,15.7662,15.7736,15.7514,15.7588,49200.0
2014-01-08 12:40:00,21.3,21.3,21.27,21.27,87600.0,15.7588,15.7588,15.7366,15.7366,87600.0
2014-01-08 12:45:00,21.27,21.28,21.26,21.27,210400.0,15.7366,15.744,15.7292,15.7366,210400.0
2014-01-08 12:50:00,21.28,21.29,21.27,21.27,108000.0,15.744,15.7514,15.7366,15.7366,108000.0
2014-01-08 12:55:00,21.27,21.28,21.26,21.27,78000.0,15.7366,15.744,15.7292,15.7366,78000.0
2014-01-08 13:00:00,21.26,21.28,21.26,21.28,114800.0,15.7292,15.744,15.7292,15.744,114800.0
2014-01-08 13:05:00,21.27,21.29,21.27,21.28,123600.0,15.7366,15.7514,15.7366,15.744,123600.0
2014-01-08 13:10:00,21.29,21.29,21.27,21.28,154000.0,15.7514,15.7514,15.7366,15.744,154000.0
2014-01-08 13:15:00,21.28,21.29,21.27,21.29,72800.0,15.744,15.7514,15.7366,15.7514,72800.0
2014-01-08 13:20:00,21.29,21.29,21.28,21.29,103200.0,15.7514,15.7514,15.744,15.7514,103200.0
2014-01-08 13:25:00,21.29,21.33,21.29,21.33,75200.0,15.7514,15.781,15.7514,15.781,75200.0
2014-01-08 13:30:00,21.32,21.35,21.32,21.35,93600.0,15.7736,15.7957,15.7736,15.7957,93600.0
2014-01-08 13:35:00,21.35,21.36,21.34,21.35,184000.0,15.7957,15.8031,15.7884,15.7957,184000.0
2014-01-08 13:40:00,21.35,21.35,21.33,21.34,461200.0,15.7957,15.7957,15.781,15.7884,461200.0
2014-01-08 13:45:00,21.34,21.34,21.31,21.32,58000.0,15.7884,15.7884,15.7662,15.7736,58000.0
2014-01-08 13:50:00,21.32,21.34,21.3,21.34,92000.0,15.7736,15.7884,15.7588,15.7884,92000.0
2014-01-08 13:55:00,21.34,21.34,21.31,21.33,131600.0,15.7884,15.7884,15.7662,15.781,131600.0
2014-01-08 14:00:00,21.33,21.36,21.31,21.35,177200.0,15.781,15.8031,15.7662,15.7957,177200.0
2014-01-08 14:05:00,21.35,21.35,21.3,21.32,131600.0,15.7957,15.7957,15.7588,15.7736,131600.0
2014-01-08 14:10:00,21.31,21.35,21.31,21.34,74400.0,15.7662,15.7957,15.7662,15.7884,74400.0
2014-01-08 14:15:00,21.34,21.36,21.31,21.35,58400.0,15.7884,15.8031,15.7662,15.7957,58400.0
2014-01-08 14:20:00,21.35,21.36,21.31,21.31,85200.0,15.7957,15.8031,15.7662,15.7662,85200.0
2014-01-08 14:25:00,21.32,21.33,21.3,21.32,99200.0,15.7736,15.781,15.7588,15.7736,99200.0
2014-01-08 14:30:00,21.32,21.35,21.32,21.34,90800.0,15.7736,15.7957,15.7736,15.7884,90800.0
2014-01-08 14:35:00,21.34,21.35,21.31,21.32,107600.0,15.7884,15.7957,15.7662,15.7736,107600.0
2014-01-08 14:40:00,21.32,21.33,21.31,21.32,150400.0,15.7736,15.781,15.7662,15.7736,150400.0
2014-01-08 14:45:00,21.32,21.33,21.3,21.3,98800.0,15.7736,15.781,15.7588,15.7588,98800.0
2014-01-08 14:50:00,21.3,21.31,21.29,21.31,117600.0,15.7588,15.7662,15.7514,15.7662,117600.0
2014-01-08 14:55:00,21.31,21.33,21.31,21.33,88400.0,15.7662,15.781,15.7662,15.781,88400.0
2014-01-08 15:00:00,21.33,21.33,21.31,21.32,98400.0,15.781,15.781,15.7662,15.7736,98400.0
2014-01-08 15:05:00,21.32,21.33,21.32,21.32,124000.0,15.7736,15.781,15.7736,15.7736,124000.0
2014-01-08 15:10:00,21.32,21.33,21.31,21.31,104400.0,15.7736,15.781,15.7662,15.7662,104400.0
2014-01-08 15:15:00,21.31,21.31,21.29,21.29,142400.0,15.7662,15.7662,15.7514,15.7514,142400.0
2014-01-08 15:20:00,21.3,21.3,21.28,21.3,135600.0,15.7588,15.7588,15.744,15.7588,135600.0
2014-01-08 15:25:00,21.3,21.31,21.29,21.31,174000.0,15.7588,15.7662,15.7514,15.7662,174000.0
2014-01-08 15:30:00,21.3,21.31,21.3,21.31,155200.0,15.7588,15.7662,15.7588,15.7662,155200.0
2014-01-08 15:35:00,21.31,21.34,21.31,21.32,170800.0,15.7662,15.7884,15.7662,15.7736,170800.0
2014-01-08 15:40:00,21.32,21.33,21.31,21.32,261200.0,15.7736,15.781,15.7662,15.7736,261200.0
2014-01-08 15:45:00,21.32,21.36,21.32,21.35,238400.0,15.7736,15.8031,15.7736,15.7957,238400.0
2014-01-08 15:50:00,21.35,21.35,21.32,21.33,222400.0,15.7957,15.7957,15.7736,15.781,222400.0
2014-01-08 15:55:00,21.33,21.34,21.31,21.32,348800.0,15.781,15.7884,15.7662,15.7736,348800.0
2014-01-09 09:30:00,21.39,21.42,21.26,21.27,148800.0,15.8253,15.8475,15.7292,15.7366,148800.0
2014-01-09 09:35:00,21.26,21.34,21.25,21.34,63600.0,15.7292,15.7884,15.7218,15.7884,63600.0
2014-01-09 09:40:00,21.33,21.34,21.25,21.27,66400.0,15.781,15.7884,15.7218,15.7366,66400.0
2014-01-09 09:45:00,21.25,21.29,21.23,21.29,43200.0,15.7218,15.7514,15.707,15.7514,43200.0
2014-01-09 09:50:00,21.3,21.3,21.25,21.25,46800.0,15.7588,15.7588,15.7218,15.7218,46800.0
2014-01-09 09:55:00,21.26,21.28,21.23,21.27,63600.0,15.7292,15.744,15.707,15.7366,63600.0
2014-01-09 10:00:00,21.28,21.35,21.28,21.34,114800.0,15.744,15.7957,15.744,15.7884,114800.0
2014-01-09 10:05:00,21.34,21.35,21.29,21.3,98400.0,15.7884,15.7957,15.7514,15.7588,98400.0
2014-01-09 10:10:00,21.3,21.34,21.3,21.33,80000.0,15.7588,15.7884,15.7588,15.781,80000.0
2014-01-09 10:15:00,21.33,21.37,21.33,21.36,115200.0,15.781,15.8105,15.781,15.8031,115200.0
2014-01-09 10:20:00,21.36,21.39,21.35,21.38,136000.0,15.8031,15.8253,15.7957,15.8179,136000.0
2014-01-09 10:25:00,21.38,21.39,21.36,21.37,65200.0,15.8179,15.8253,15.8031,15.8105,65200.0
2014-01-09 10:30:00,21.38,21.45,21.38,21.44,71200.0,15.8179,15.8697,15.8179,15.8623,71200.0
2014-01-09 10:35:00,21.44,21.46,21.43,21.45,117600.0,15.8623,15.8771,15.8549,15.8697,117600.0
2014-01-09 10:40:00,21.45,21.46,21.42,21.43,154000.0,15.8697,15.8771,15.8475,15.8549,154000.0
2014-01-09 10:45:00,21.43,21.45,21.41,21.42,148800.0,15.8549,15.8697,15.8401,15.8475,148800.0
2014-01-09 10:50:00,21.42,21.43,21.41,21.42,116000.0,15.8475,15.8549,15.8401,15.8475,116000.0
2014-01-09 10:55:00,21.42,21.46,21.41,21.44,245200.0,15.8475,15.8771,15.8401,15.8623,245200.0
2014-01-09 11:00:00,21.43,21.47,21.42,21.45,66800.0,15.8549,15.8845,15.8475,15.8697,66800.0
2014-01-09 11:05:00,21.46,21.46,21.41,21.44,81200.0,15.8771,15.8771,15.8401,15.8623,81200.0
2014-01-09 11:10:00,21.44,21.46,21.43,21.44,56800.0,15.8623,15.8771,15.8549,15.8623,56800.0
2014-01-09 11:15:00,21.43,21.46,21.43,21.45,110800.0,15.8549,15.8771,15.8549,15.8697,110800.0
2014-01-09 11:20:00,21.46,21.46,21.43,21.46,67200.0,15.8771,15.8771,15.8549,15.8771,67200.0
2014-01-09 11:25:00,21.46,21.48,21.43,21.43,39200.0,15.8771,15.8919,15.8549,15.8549,39200.0
2014-01-09 11:30:00,21.42,21.44,21.4,21.41,51600.0,15.8475,15.8623,15.8327,15.8401,51600.0
2014-01-09 11:35:00,21.41,21.45,21.4,21.43,85200.0,15.8401,15.8697,15.8327,15.8549,85200.0
2014-01-09 11:40:00,21.42,21.42,21.38,21.4,62000.0,15.8475,15.8475,15.8179,15.8327,62000.0
2014-01-09 11:45:00,21.4,21.44,21.39,21.42,56400.0,15.8327,15.8623,15.8253,15.8475,56400.0
2014-01-09 11:50:00,21.42,21.42,21.38,21.42,58000.0,15.8475,15.8475,15.8179,15.8475,58000.0
2014-01-09 11:55:00,21.42,21.44,21.4,21.43,85600.0,15.8475,15.8623,15.8327,15.8549,85600.0
2014-01-09 12:00:00,21.43,21.46,21.43,21.43,44400.0,15.8549,15.8771,15.8549,15.8549,44400.0
2014-01-09 12:05:00,21.43,21.45,21.42,21.42,22800.0,15.8549,15.8697,15.8475,15.8475,22800.0
2014-01-09 12:10:00,21.43,21.43,21.41,21.42,56400.0,15.8549,15.8549,15.8401,15.8475,56400.0
2014-01-09 12:15:00,21.42,21.43,21.41,21.43,52000.0,15.8475,15.8549,15.8401,15.8549,52000.0
2014-01-09 12:20:00,21.43,21.44,21.42,21.44,24000.0,15.8549,15.8623,15.8475,15.8623,24000.0
2014-01-09 12:25:00,21.44,21.47,21.44,21.47,36000.0,15.8623,15.8845,15.8623,15.8845,36000.0
2014-01-09 12:30:00,21.46,21.5,21.46,21.48,64400.0,15.8771,15.9067,15.8771,15.8919,64400.0
2014-01-09 12:35:00,21.48,21.48,21.46,21.46,52800.0,15.8919,15.8919,15.8771,15.8771,52800.0
2014-01-09 12:40:00,21.46,21.48,21.46,21.47,62800.0,15.8771,15.8919,15.8771,15.8845,62800.0
2014-01-09 12:45:00,21.47,21.47,21.46,21.47,8400.0,15.8845,15.8845,15.8771,15.8845,8400.0
2014-01-09 12:50:00,21.47,21.49,21.47,21.48,50400.0,15.8845,15.8993,15.8845,15.8919,50400.0
2014-01-09 12:55:00,21.48,21.5,21.48,21.5,30800.0,15.8919,15.9067,15.8919,15.9067,30800.0
2014-01-09 13:00:00,21.49,21.51,21.49,21.49,45200.0,15.8993,15.9141,15.8993,15.8993,45200.0
2014-01-09 13:05:00,21.49,21.5,21.48,21.48,30400.0,15.8993,15.9067,15.8919,15.8919,30400.0
2014-01-09 13:10:00,21.48,21.5,21.48,21.49,50800.0,15.8919,15.9067,15.8919,15.8993,50800.0
2014-01-09 13:15:00,21.49,21.5,21.48,21.5,91600.0,15.8993,15.9067,15.8919,15.9067,91600.0
2014-01-09 13:20:00,21.49,21.5,21.48,21.49,24400.0,15.8993,15.9067,15.8919,15.8993,24400.0
2014-01-09 13:25:00,21.49,21.52,21.49,21.52,54800.0,15.8993,15.9215,15.8993,15.9215,54800.0
2014-01-09 13:30:00,21.51,21.52,21.5,21.5,31600.0,15.9141,15.9215,15.9067,15.9067,31600.0
2014-01-09 13:35:00,21.5,21.5,21.48,21.49,42400.0,15.9067,15.9067,15.8919,15.8993,42400.0
2014-01-09 13:40:00,21.49,21.52,21.49,21.5,25200.0,15.8993,15.9215,15.8993,15.9067,25200.0
2014-01-09 13:45:00,21.5,21.51,21.49,21.5,37600.0,15.9067,15.9141,15.8993,15.9067,37600.0
2014-01-09 13:50:00,21.5,21.5,21.48,21.49,43600.0,15.9067,15.9067,15.8919,15.8993,43600.0
2014-01-09 13:55:00,21.48,21.5,21.48,21.48,34000.0,15.8919,15.9067,15.8919,15.8919,34000.0
2014-01-09 14:00:00,21.49,21.5,21.47,21.49,105600.0,15.8993,15.9067,15.8845,15.8993,105600.0
2014-01-09 14:05:00,21.49,21.49,21.47,21.47,73600.0,15.8993,15.8993,15.8845,15.8845,73600.0
2014-01-09 14:10:00,21.47,21.49,21.47,21.49,53200.0,15.8845,15.8993,15.8845,15.8993,53200.0
2014-01-09 14:15:00,21.49,21.5,21.48,21.48,57200.0,15.8993,15.9067,15.8919,15.8919,57200.0
2014-01-09 14:20:00,21.47,21.51,21.47,21.5,60800.0,15.8845,15.9141,15.8845,15.9067,60800.0
2014-01-09 14:25:00,21.5,21.5,21.49,21.49,46400.0,15.9067,15.9067,15.8993,15.8993,46400.0
2014-01-09 14:30:00,21.49,21.5,21.48,21.48,70000.0,15.8993,15.9067,15.8919,15.8919,70000.0
2014-01-09 14:35:00,21.48,21.5,21.48,21.49,72400.0,15.8919,15.9067,15.8919,15.8993,72400.0
2014-01-09 14:40:00,21.5,21.53,21.49,21.53,49600.0,15.9067,15.9289,15.8993,15.9289,49600.0
2014-01-09 14:45:00,21.53,21.53,21.51,21.52,37600.0,15.9289,15.9289,15.9141,15.9215,37600.0
2014-01-09 14:50:00,21.52,21.54,21.51,21.52,54800.0,15.9215,15.9363,15.9141,15.9215,54800.0
2014-01-09 14:55:00,21.52,21.52,21.51,21.51,26000.0,15.9215,15.9215,15.9141,15.9141,26000.0
2014-01-09 15:00:00,21.52,21.52,21.5,21.51,26400.0,15.9215,15.9215,15.9067,15.9141,26400.0
2014-01-09 15:05:00,21.51,21.53,21.5,21.52,42000.0,15.9141,15.9289,15.9067,15.9215,42000.0
2014-01-09 15:10:00,21.51,21.54,21.51,21.53,120400.0,15.9141,15.9363,15.9141,15.9289,120400.0
2014-01-09 15:15:00,21.54,21.55,21.53,21.54,79600.0,15.9363,15.9437,15.9289,15.9363,79600.0
2014-01-09 15:20:00,21.54,21.54,21.52,21.52,180800.0,15.9363,15.9363,15.9215,15.9215,180800.0
2014-01-09 15:25:00,21.52,21.53,21.51,21.53,102800.0,15.9215,15.9289,15.9141,15.9289,102800.0
2014-01-09 15:30:00,21.53,21.54,21.51,21.51,90400.0,15.9289,15.9363,15.9141,15.9141,90400.0
2014-01-09 15:35:00,21.51,21.53,21.5,21.52,157200.0,15.9141,15.9289,15.9067,15.9215,157200.0
2014-01-09 15:40:00,21.52,21.53,21.51,21.53,231600.0,15.9215,15.9289,15.9141,15.9289,231600.0
2014-01-09 15:45:00,21.53,21.53,21.52,21.53,382000.0,15.9289,15.9289,15.9215,15.9289,382000.0
2014-01-09 15:50:00,21.53,21.53,21.5,21.51,448000.0,15.9289,15.9289,15.9067,15.9141,448000.0
2014-01-09 15:55:00,21.51,21.52,21.5,21.5,556000.0,15.9141,15.9215,15.9067,15.9067,556000.0
2014-01-10 09:30:00,21.63,21.81,21.6,21.75,352400.0,16.0029,16.1361,15.9807,16.0917,352400.0
2014-01-10 09:35:00,21.76,21.95,21.75,21.9,267600.0,16.0991,16.2397,16.0917,16.2027,267600.0
2014-01-10 09:40:00,21.87,21.91,21.8,21.8,105600.0,16.1805,16.2101,16.1287,16.1287,105600.0
2014-01-10 09:45:00,21.81,21.85,21.79,21.84,200000.0,16.1361,16.1657,16.1213,16.1583,200000.0
2014-01-10 09:50:00,21.84,21.92,21.82,21.89,118800.0,16.1583,16.2175,16.1435,16.1953,118800.0
2014-01-10 09:55:00,21.88,21.9,21.83,21.86,70400.0,16.1879,16.2027,16.1509,16.1731,70400.0
2014-01-10 10:00:00,21.85,21.86,21.77,21.78,128800.0,16.1657,16.1731,16.1065,16.1139,128800.0
2014-01-10 10:05:00,21.78,21.8,21.76,21.77,92400.0,16.1139,16.1287,16.0991,16.1065,92400.0
2014-01-10 10:10:00,21.76,21.8,21.76,21.8,63600.0,16.0991,16.1287,16.0991,16.1287,63600.0
2014-01-10 10:15:00,21.79,21.88,21.79,21.87,110800.0,16.1213,16.1879,16.1213,16.1805,110800.0
2014-01-10 10:20:00,21.87,21.89,21.85,21.86,156800.0,16.1805,16.1953,16.1657,16.1731,156800.0
2014-01-10 10:25:00,21.86,21.88,21.84,21.85,131600.0,16.1731,16.1879,16.1583,16.1657,131600.0
2014-01-10 10:30:00,21.85,21.85,21.8,21.8,90800.0,16.1657,16.1657,16.1287,16.1287,90800.0
2014-01-10 10:35:00,21.8,21.8,21.78,21.79,84400.0,16.1287,16.1287,16.1139,16.1213,84400.0
2014-01-10 10:40:00,21.79,21.79,21.74,21.75,152800.0,16.1213,16.1213,16.0843,16.0917,152800.0
2014-01-10 10:45:00,21.74,21.76,21.73,21.74,95600.0,16.0843,16.0991,16.0769,16.0843,95600.0
2014-01-10 10:50:00,21.74,21.75,21.72,21.72,100800.0,16.0843,16.0917,16.0695,16.0695,100800.0
2014-01-10 10:55:00,21.73,21.76,21.72,21.74,154000.0,16.0769,16.0991,16.0695,16.0843,154000.0
2014-01-10 11:00:00,21.74,21.75,21.7,21.71,114000.0,16.0843,16.0917,16.0547,16.0621,114000.0
2014-01-10 11:05:00,21.71,21.71,21.66,21.68,88000.0,16.0621,16.0621,16.0251,16.0399,88000.0
2014-01-10 11:10:00,21.69,21.71,21.68,21.69,67200.0,16.0473,16.0621,16.0399,16.0473,67200.0
2014-01-10 11:15:00,21.68,21.71,21.67,21.67,87600.0,16.0399,16.0621,16.0325,16.0325,87600.0
2014-01-10 11:20:00,21.67,21.73,21.67,21.71,112800.0,16.0325,16.0769,16.0325,16.0621,112800.0
2014-01-10 11:25:00,21.71,21.75,21.71,21.72,94400.0,16.0621,16.0917,16.0621,16.0695,94400.0
2014-01-10 11:30:00,21.71,21.73,21.69,21.73,71600.0,16.0621,16.0769,16.0473,16.0769,71600.0
2014-01-10 11:35:00,21.71,21.76,21.71,21.75,75200.0,16.0621,16.0991,16.0621,16.0917,75200.0
2014-01-10 11:40:00,21.75,21.76,21.73,21.73,101200.0,16.0917,16.0991,16.0769,16.0769,101200.0
2014-01-10 11:45:00,21.73,21.75,21.71,21.74,98000.0,16.0769,16.0917,16.0621,16.0843,98000.0
2014-01-10 11:50:00,21.74,21.74,21.72,21.72,58400.0,16.0843,16.0843,16.0695,16.0695,58400.0
2014-01-10 11:55:00,21.73,21.74,21.71,21.71,50400.0,16.0769,16.0843,16.0621,16.0621,50400.0
2014-01-10 12:00:00,21.71,21.75,21.7,21.73,84800.0,16.0621,16.0917,16.0547,16.0769,84800.0
2014-01-10 12:05:00,21.73,21.77,21.73,21.76,47600.0,16.0769,16.1065,16.0769,16.0991,47600.0
2014-01-10 12:10:00,21.77,21.81,21.76,21.81,66800.0,16.1065,16.1361,16.0991,16.1361,66800.0
2014-01-10 12:15:00,21.81,21.84,21.81,21.83,79200.0,16.1361,16.1583,16.1361,16.1509,79200.0
2014-01-10 12:20:00,21.82,21.84,21.8,21.8,50800.0,16.1435,16.1583,16.1287,16.1287,50800.0
2014-01-10 12:25:00,21.8,21.82,21.8,21.81,40800.0,16.1287,16.1435,16.1287,16.1361,40800.0
2014-01-10 12:30:00,21.81,21.83,21.81,21.82,46400.0,16.1361,16.1509,16.1361,16.1435,46400.0
2014-01-10 12:35:00,21.82,21.83,21.81,21.82,43200.0,16.1435,16.1509,16.1361,16.1435,43200.0
2014-01-10 12:40:00,21.82,21.86,21.81,21.83,105200.0,16.1435,16.1731,16.1361,16.1509,105200.0
2014-01-10 12:45:00,21.84,21.85,21.81,21.82,65200.0,16.1583,16.1657,16.1361,16.1435,65200.0
2014-01-10 12:50:00,21.82,21.83,21.82,21.83,80800.0,16.1435,16.1509,16.1435,16.1509,80800.0
2014-01-10 12:55:00,21.83,21.83,21.81,21.82,70000.0,16.1509,16.1509,16.1361,16.1435,70000.0
2014-01-10 13:00:00,21.82,21.83,21.81,21.82,118000.0,16.1435,16.1509,16.1361,16.1435,118000.0
2014-01-10 13:05:00,21.82,21.84,21.81,21.83,50800.0,16.1435,16.1583,16.1361,16.1509,50800.0
2014-01-10 13:10:00,21.83,21.83,21.8,21.8,38400.0,16.1509,16.1509,16.1287,16.1287,38400.0
2014-01-10 13:15:00,21.81,21.81,21.79,21.8,24400.0,16.1361,16.1361,16.1213,16.1287,24400.0
2014-01-10 13:20:00,21.8,21.8,21.78,21.78,42800.0,16.1287,16.1287,16.1139,16.1139,42800.0
2014-01-10 13:25:00,21.78,21.79,21.77,21.78,51600.0,16.1139,16.1213,16.1065,16.1139,51600.0
2014-01-10 13:30:00,21.77,21.79,21.77,21.78,54800.0,16.1065,16.1213,16.1065,16.1139,54800.0
2014-01-10 13:35:00,21.78,21.78,21.77,21.77,50000.0,16.1139,16.1139,16.1065,16.1065,50000.0
2014-01-10 13:40:00,21.78,21.81,21.78,21.8,34400.0,16.1139,16.1361,16.1139,16.1287,34400.0
2014-01-10 13:45:00,21.79,21.8,21.79,21.79,93600.0,16.1213,16.1287,16.1213,16.1213,93600.0
2014-01-10 13:50:00,21.79,21.79,21.77,21.77,86000.0,16.1213,16.1213,16.1065,16.1065,86000.0
2014-01-10 13:55:00,21.77,21.77,21.75,21.76,84800.0,16.1065,16.1065,16.0917,16.0991,84800.0
2014-01-10 14:00:00,21.75,21.76,21.75,21.75,124400.0,16.0917,16.0991,16.0917,16.0917,124400.0
2014-01-10 14:05:00,21.75,21.78,21.74,21.75,49200.0,16.0917,16.1139,16.0843,16.0917,49200.0
2014-01-10 14:10:00,21.76,21.78,21.75,21.78,48400.0,16.0991,16.1139,16.0917,16.1139,48400.0
2014-01-10 14:15:00,21.77,21.77,21.75,21.75,47600.0,16.1065,16.1065,16.0917,16.0917,47600.0
2014-01-10 14:20:00,21.75,21.77,21.75,21.75,47600.0,16.0917,16.1065,16.0917,16.0917,47600.0
2014-01-10 14:25:00,21.75,21.77,21.75,21.77,49600.0,16.0917,16.1065,16.0917,16.1065,49600.0
2014-01-10 14:30:00,21.76,21.78,21.76,21.77,51200.0,16.0991,16.1139,16.0991,16.1065,51200.0
2014-01-10 14:35:00,21.77,21.77,21.76,21.76,45200.0,16.1065,16.1065,16.0991,16.0991,45200.0
2014-01-10 14:40:00,21.77,21.78,21.76,21.77,63200.0,16.1065,16.1139,16.0991,16.1065,63200.0
2014-01-10 14:45:00,21.77,21.79,21.76,21.77,32800.0,16.1065,16.1213,16.0991,16.1065,32800.0
2014-01-10 14:50:00,21.77,21.77,21.74,21.75,98400.0,16.1065,16.1065,16.0843,16.0917,98400.0
2014-01-10 14:55:00,21.75,21.75,21.74,21.74,61600.0,16.0917,16.0917,16.0843,16.0843,61600.0
2014-01-10 15:00:00,21.74,21.79,21.74,21.78,96400.0,16.0843,16.1213,16.0843,16.1139,96400.0
2014-01-10 15:05:00,21.78,21.8,21.76,21.79,76800.0,16.1139,16.1287,16.0991,16.1213,76800.0
2014-01-10 15:10:00,21.78,21.79,21.77,21.78,84400.0,16.1139,16.1213,16.1065,16.1139,84400.0
2014-01-10 15:15:00,21.78,21.79,21.76,21.78,65200.0,16.1139,16.1213,16.0991,16.1139,65200.0
2014-01-10 15:20:00,21.78,21.79,21.78,21.79,62800.0,16.1139,16.1213,16.1139,16.1213,62800.0
2014-01-10 15:25:00,21.78,21.81,21.78,21.79,77600.0,16.1139,16.1361,16.1139,16.1213,77600.0
2014-01-10 15:30:00,21.79,21.81,21.79,21.8,183200.0,16.1213,16.1361,16.1213,16.1287,183200.0
2014-01-10 15:35:00,21.8,21.81,21.8,21.8,100000.0,16.1287,16.1361,16.1287,16.1287,100000.0
2014-01-10 15:40:00,21.8,21.82,21.79,21.82,194800.0,16.1287,16.1435,16.1213,16.1435,194800.0
2014-01-10 15:45:00,21.81,21.81,21.8,21.8,226000.0,16.1361,16.1361,16.1287,16.1287,226000.0
2014-01-10 15:50:00,21.8,21.81,21.79,21.79,250000.0,16.1287,16.1361,16.1213,16.1213,250000.0
2014-01-10 15:55:00,21.79,21.82,21.78,21.82,286800.0,16.1213,16.1435,16.1139,16.1435,286800.0
2014-01-13 09:30:00,21.71,21.79,21.68,21.72,141200.0,16.0621,16.1213,16.0399,16.0695,141200.0
2014-01-13 09:35:00,21.74,21.81,21.69,21.78,86800.0,16.0843,16.1361,16.0473,16.1139,86800.0
2014-01-13 09:40:00,21.77,21.83,21.72,21.81,70800.0,16.1065,16.1509,16.0695,16.1361,70800.0
2014-01-13 09:45:00,21.81,21.85,21.77,21.78,58800.0,16.1361,16.1657,16.1065,16.1139,58800.0
2014-01-13 09:50:00,21.78,21.83,21.75,21.83,138000.0,16.1139,16.1509,16.0917,16.1509,138000.0
2014-01-13 09:55:00,21.83,21.84,21.75,21.75,47200.0,16.1509,16.1583,16.0917,16.0917,47200.0
2014-01-13 10:00:00,21.75,21.8,21.75,21.78,24000.0,16.0917,16.1287,16.0917,16.1139,24000.0
2014-01-13 10:05:00,21.8,21.81,21.77,21.81,31600.0,16.1287,16.1361,16.1065,16.1361,31600.0
2014-01-13 10:10:00,21.81,21.84,21.81,21.83,47200.0,16.1361,16.1583,16.1361,16.1509,47200.0
2014-01-13 10:15:00,21.82,21.86,21.82,21.83,80000.0,16.1435,16.1731,16.1435,16.1509,80000.0
2014-01-13 10:20:00,21.84,21.89,21.83,21.89,66800.0,16.1583,16.1953,16.1509,16.1953,66800.0
2014-01-13 10:25:00,21.89,21.89,21.86,21.87,40800.0,16.1953,16.1953,16.1731,16.1805,40800.0
2014-01-13 10:30:00,21.87,21.87,21.83,21.84,44400.0,16.1805,16.1805,16.1509,16.1583,44400.0
2014-01-13 10:35:00,21.84,21.84,21.81,21.82,61200.0,16.1583,16.1583,16.1361,16.1435,61200.0
2014-01-13 10:40:00,21.82,21.83,21.81,21.81,50400.0,16.1435,16.1509,16.1361,16.1361,50400.0
2014-01-13 10:45:00,21.81,21.83,21.81,21.81,29200.0,16.1361,16.1509,16.1361,16.1361,29200.0
2014-01-13 10:50:00,21.81,21.83,21.81,21.82,54800.0,16.1361,16.1509,16.1361,16.1435,54800.0
2014-01-13 10:55:00,21.82,21.82,21.77,21.78,80800.0,16.1435,16.1435,16.1065,16.1139,80800.0
2014-01-13 11:00:00,21.77,21.77,21.73,21.73,45600.0,16.1065,16.1065,16.0769,16.0769,45600.0
2014-01-13 11:05:00,21.73,21.75,21.72,21.74,68800.0,16.0769,16.0917,16.0695,16.0843,68800.0
2014-01-13 11:10:00,21.75,21.77,21.74,21.75,47600.0,16.0917,16.1065,16.0843,16.0917,47600.0
2014-01-13 11:15:00,21.76,21.76,21.73,21.74,36400.0,16.0991,16.0991,16.0769,16.0843,36400.0
2014-01-13 11:20:00,21.73,21.74,21.72,21.73,21200.0,16.0769,16.0843,16.0695,16.0769,21200.0
2014-01-13 11:25:00,21.72,21.73,21.72,21.73,37200.0,16.0695,16.0769,16.0695,16.0769,37200.0
2014-01-13 11:30:00,21.74,21.75,21.72,21.74,31200.0,16.0843,16.0917,16.0695,16.0843,31200.0
2014-01-13 11:35:00,21.74,21.76,21.74,21.74,21600.0,16.0843,16.0991,16.0843,16.0843,21600.0
2014-01-13 11:40:00,21.74,21.78,21.74,21.77,43600.0,16.0843,16.1139,16.0843,16.1065,43600.0
2014-01-13 11:45:00,21.77,21.78,21.75,21.77,78800.0,16.1065,16.1139,16.0917,16.1065,78800.0
2014-01-13 11:50:00,21.76,21.77,21.75,21.75,32400.0,16.0991,16.1065,16.0917,16.0917,32400.0
2014-01-13 11:55:00,21.75,21.77,21.75,21.77,55200.0,16.0917,16.1065,16.0917,16.1065,55200.0
2014-01-13 12:00:00,21.78,21.78,21.7,21.72,48000.0,16.1139,16.1139,16.0547,16.0695,48000.0
2014-01-13 12:05:00,21.71,21.72,21.7,21.72,49200.0,16.0621,16.0695,16.0547,16.0695,49200.0
2014-01-13 12:10:00,21.72,21.72,21.7,21.7,34400.0,16.0695,16.0695,16.0547,16.0547,34400.0
2014-01-13 12:15:00,21.7,21.72,21.69,21.7,34800.0,16.0547,16.0695,16.0473,16.0547,34800.0
2014-01-13 12:20:00,21.7,21.72,21.69,21.71,34000.0,16.0547,16.0695,16.0473,16.0621,34000.0
2014-01-13 12:25:00,21.7,21.7,21.67,21.67,40400.0,16.0547,16.0547,16.0325,16.0325,40400.0
2014-01-13 12:30:00,21.67,21.67,21.64,21.65,39200.0,16.0325,16.0325,16.0103,16.0177,39200.0
2014-01-13 12:35:00,21.65,21.65,21.62,21.64,53200.0,16.0177,16.0177,15.9955,16.0103,53200.0
2014-01-13 12:40:00,21.65,21.68,21.64,21.67,38000.0,16.0177,16.0399,16.0103,16.0325,38000.0
2014-01-13 12:45:00,21.67,21.67,21.65,21.66,25600.0,16.0325,16.0325,16.0177,16.0251,25600.0
2014-01-13 12:50:00,21.66,21.67,21.65,21.66,34800.0,16.0251,16.0325,16.0177,16.0251,34800.0
2014-01-13 12:55:00,21.66,21.66,21.64,21.65,71600.0,16.0251,16.0251,16.0103,16.0177,71600.0
2014-01-13 13:00:00,21.65,21.66,21.64,21.65,32800.0,16.0177,16.0251,16.0103,16.0177,32800.0
2014-01-13 13:05:00,21.65,21.66,21.65,21.66,20000.0,16.0177,16.0251,16.0177,16.0251,20000.0
2014-01-13 13:10:00,21.65,21.66,21.63,21.64,52400.0,16.0177,16.0251,16.0029,16.0103,52400.0
2014-01-13 13:15:00,21.64,21.65,21.62,21.62,64400.0,16.0103,16.0177,15.9955,15.9955,64400.0
2014-01-13 13:20:00,21.63,21.68,21.63,21.67,75600.0,16.0029,16.0399,16.0029,16.0325,75600.0
2014-01-13 13:25:00,21.66,21.67,21.65,21.66,26800.0,16.0251,16.0325,16.0177,16.0251,26800.0
2014-01-13 13:30:00,21.65,21.66,21.63,21.64,22400.0,16.0177,16.0251,16.0029,16.0103,22400.0
2014-01-13 13:35:00,21.64,21.7,21.64,21.68,34000.0,16.0103,16.0547,16.0103,16.0399,34000.0
2014-01-13 13:40:00,21.68,21.69,21.67,21.67,44800.0,16.0399,16.0473,16.0325,16.0325,44800.0
2014-01-13 13:45:00,21.67,21.67,21.65,21.66,28000.0,16.0325,16.0325,16.0177,16.0251,28000.0
2014-01-13 13:50:00,21.66,21.67,21.66,21.67,38000.0,16.0251,16.0325,16.0251,16.0325,38000.0
2014-01-13 13:55:00,21.67,21.71,21.67,21.7,45200.0,16.0325,16.0621,16.0325,16.0547,45200.0
2014-01-13 14:00:00,21.7,21.73,21.69,21.7,54000.0,16.0547,16.0769,16.0473,16.0547,54000.0
2014-01-13 14:05:00,21.69,21.71,21.68,21.68,34400.0,16.0473,16.0621,16.0399,16.0399,34400.0
2014-01-13 14:10:00,21.68,21.7,21.67,21.7,52400.0,16.0399,16.0547,16.0325,16.0547,52400.0
2014-01-13 14:15:00,21.69,21.69,21.66,21.68,86000.0,16.0473,16.0473,16.0251,16.0399,86000.0
2014-01-13 14:20:00,21.68,21.7,21.66,21.66,42400.0,16.0399,16.0547,16.0251,16.0251,42400.0
2014-01-13 14:25:00,21.67,21.68,21.66,21.68,32800.0,16.0325,16.0399,16.0251,16.0399,32800.0
2014-01-13 14:30:00,21.67,21.67,21.64,21.64,44000.0,16.0325,16.0325,16.0103,16.0103,44000.0
2014-01-13 14:35:00,21.65,21.69,21.65,21.69,41200.0,16.0177,16.0473,16.0177,16.0473,41200.0
2014-01-13 14:40:00,21.68,21.68,21.66,21.66,24000.0,16.0399,16.0399,16.0251,16.0251,24000.0
2014-01-13 14:45:00,21.66,21.67,21.65,21.65,24000.0,16.0251,16.0325,16.0177,16.0177,24000.0
2014-01-13 14:50:00,21.65,21.66,21.62,21.64,164400.0,16.0177,16.0251,15.9955,16.0103,164400.0
2014-01-13 14:55:00,21.64,21.65,21.61,21.61,43600.0,16.0103,16.0177,15.9881,15.9881,43600.0
2014-01-13 15:00:00,21.62,21.62,21.59,21.6,53600.0,15.9955,15.9955,15.9733,15.9807,53600.0
2014-01-13 15:05:00,21.61,21.62,21.58,21.61,56000.0,15.9881,15.9955,15.9659,15.9881,56000.0
2014-01-13 15:10:00,21.61,21.64,21.61,21.63,56000.0,15.9881,16.0103,15.9881,16.0029,56000.0
2014-01-13 15:15:00,21.63,21.63,21.6,21.61,52400.0,16.0029,16.0029,15.9807,15.9881,52400.0
2014-01-13 15:20:00,21.62,21.63,21.6,21.62,33600.0,15.9955,16.0029,15.9807,15.9955,33600.0
2014-01-13 15:25:00,21.61,21.64,21.61,21.63,54400.0,15.9881,16.0103,15.9881,16.0029,54400.0
2014-01-13 15:30:00,21.63,21.65,21.61,21.62,66400.0,16.0029,16.0177,15.9881,15.9955,66400.0
2014-01-13 15:35:00,21.62,21.63,21.6,21.63,61200.0,15.9955,16.0029,15.9807,16.0029,61200.0
2014-01-13 15:40:00,21.63,21.63,21.6,21.61,68800.0,16.0029,16.0029,15.9807,15.9881,68800.0
2014-01-13 15:45:00,21.61,21.65,21.6,21.63,106000.0,15.9881,16.0177,15.9807,16.0029,106000.0
2014-01-13 15:50:00,21.63,21.66,21.62,21.64,154000.0,16.0029,16.0251,15.9955,16.0103,154000.0
2014-01-13 15:55:00,21.64,21.67,21.64,21.67,400400.0,16.0103,16.0325,16.0103,16.0325,400400.0
2014-01-14 09:30:00,21.62,21.71,21.62,21.69,109600.0,15.9955,16.0621,15.9955,16.0473,109600.0
2014-01-14 09:35:00,21.68,21.68,21.6,21.63,23600.0,16.0399,16.0399,15.9807,16.0029,23600.0
2014-01-14 09:40:00,21.64,21.64,21.54,21.55,72800.0,16.0103,16.0103,15.9363,15.9437,72800.0
2014-01-14 09:45:00,21.52,21.6,21.52,21.58,77200.0,15.9215,15.9807,15.9215,15.9659,77200.0
2014-01-14 09:50:00,21.6,21.67,21.59,21.67,50400.0,15.9807,16.0325,15.9733,16.0325,50400.0
2014-01-14 09:55:00,21.67,21.68,21.63,21.67,97600.0,16.0325,16.0399,16.0029,16.0325,97600.0
2014-01-14 10:00:00,21.67,21.68,21.66,21.68,39600.0,16.0325,16.0399,16.0251,16.0399,39600.0
2014-01-14 10:05:00,21.67,21.73,21.65,21.68,79600.0,16.0325,16.0769,16.0177,16.0399,79600.0
2014-01-14 10:10:00,21.69,21.7,21.67,21.68,41600.0,16.0473,16.0547,16.0325,16.0399,41600.0
2014-01-14 10:15:00,21.69,21.71,21.66,21.7,56400.0,16.0473,16.0621,16.0251,16.0547,56400.0
2014-01-14 10:20:00,21.7,21.72,21.69,21.71,61600.0,16.0547,16.0695,16.0473,16.0621,61600.0
2014-01-14 10:25:00,21.69,21.7,21.68,21.68,44000.0,16.0473,16.0547,16.0399,16.0399,44000.0
2014-01-14 10:30:00,21.69,21.71,21.68,21.69,42800.0,16.0473,16.0621,16.0399,16.0473,42800.0
2014-01-14 10:35:00,21.69,21.69,21.66,21.68,22400.0,16.0473,16.0473,16.0251,16.0399,22400.0
2014-01-14 10:40:00,21.68,21.69,21.66,21.66,54000.0,16.0399,16.0473,16.0251,16.0251,54000.0
2014-01-14 10:45:00,21.66,21.67,21.64,21.64,33600.0,16.0251,16.0325,16.0103,16.0103,33600.0
2014-01-14 10:50:00,21.64,21.66,21.62,21.66,32400.0,16.0103,16.0251,15.9955,16.0251,32400.0
2014-01-14 10:55:00,21.66,21.68,21.65,21.67,60400.0,16.0251,16.0399,16.0177,16.0325,60400.0
2014-01-14 11:00:00,21.67,21.67,21.64,21.65,42000.0,16.0325,16.0325,16.0103,16.0177,42000.0
2014-01-14 11:05:00,21.66,21.66,21.63,21.65,33200.0,16.0251,16.0251,16.0029,16.0177,33200.0
2014-01-14 11:10:00,21.66,21.66,21.64,21.66,21200.0,16.0251,16.0251,16.0103,16.0251,21200.0
2014-01-14 11:15:00,21.66,21.7,21.66,21.7,53600.0,16.0251,16.0547,16.0251,16.0547,53600.0
2014-01-14 11:20:00,21.7,21.73,21.7,21.72,27600.0,16.0547,16.0769,16.0547,16.0695,27600.0
2014-01-14 11:25:00,21.73,21.74,21.71,21.71,27600.0,16.0769,16.0843,16.0621,16.0621,27600.0
2014-01-14 11:30:00,21.71,21.72,21.7,21.71,44000.0,16.0621,16.0695,16.0547,16.0621,44000.0
2014-01-14 11:35:00,21.71,21.73,21.71,21.73,54800.0,16.0621,16.0769,16.0621,16.0769,54800.0
2014-01-14 11:40:00,21.73,21.74,21.68,21.68,63200.0,16.0769,16.0843,16.0399,16.0399,63200.0
2014-01-14 11:45:00,21.68,21.71,21.68,21.69,63200.0,16.0399,16.0621,16.0399,16.0473,63200.0
2014-01-14 11:50:00,21.69,21.7,21.68,21.7,41200.0,16.0473,16.0547,16.0399,16.0547,41200.0
2014-01-14 11:55:00,21.7,21.73,21.69,21.73,28800.0,16.0547,16.0769,16.0473,16.0769,28800.0
2014-01-14 12:00:00,21.73,21.73,21.71,21.71,40400.0,16.0769,16.0769,16.0621,16.0621,40400.0
2014-01-14 12:05:00,21.71,21.71,21.68,21.71,20400.0,16.0621,16.0621,16.0399,16.0621,20400.0
2014-01-14 12:10:00,21.71,21.72,21.71,21.72,18400.0,16.0621,16.0695,16.0621,16.0695,18400.0
2014-01-14 12:15:00,21.72,21.73,21.72,21.73,20000.0,16.0695,16.0769,16.0695,16.0769,20000.0
2014-01-14 12:20:00,21.73,21.75,21.72,21.73,69200.0,16.0769,16.0917,16.0695,16.0769,69200.0
2014-01-14 12:25:00,21.73,21.73,21.71,21.71,26400.0,16.0769,16.0769,16.0621,16.0621,26400.0
2014-01-14 12:30:00,21.72,21.72,21.69,21.71,62400.0,16.0695,16.0695,16.0473,16.0621,62400.0
2014-01-14 12:35:00,21.72,21.74,21.72,21.74,20800.0,16.0695,16.0843,16.0695,16.0843,20800.0
2014-01-14 12:40:00,21.73,21.74,21.72,21.73,34400.0,16.0769,16.0843,16.0695,16.0769,34400.0
2014-01-14 12:45:00,21.73,21.73,21.71,21.72,26800.0,16.0769,16.0769,16.0621,16.0695,26800.0
2014-01-14 12:50:00,21.71,21.71,21.68,21.68,30000.0,16.0621,16.0621,16.0399,16.0399,30000.0
2014-01-14 12:55:00,21.68,21.69,21.66,21.66,33600.0,16.0399,16.0473,16.0251,16.0251,33600.0
2014-01-14 13:00:00,21.67,21.69,21.66,21.69,28800.0,16.0325,16.0473,16.0251,16.0473,28800.0
2014-01-14 13:05:00,21.69,21.7,21.68,21.7,36000.0,16.0473,16.0547,16.0399,16.0547,36000.0
2014-01-14 13:10:00,21.7,21.7,21.67,21.68,22800.0,16.0547,16.0547,16.0325,16.0399,22800.0
2014-01-14 13:15:00,21.69,21.69,21.68,21.68,33200.0,16.0473,16.0473,16.0399,16.0399,33200.0
2014-01-14 13:20:00,21.68,21.69,21.68,21.69,20000.0,16.0399,16.0473,16.0399,16.0473,20000.0
2014-01-14 13:25:00,21.68,21.68,21.67,21.68,25200.0,16.0399,16.0399,16.0325,16.0399,25200.0
2014-01-14 13:30:00,21.68,21.69,21.67,21.67,26400.0,16.0399,16.0473,16.0325,16.0325,26400.0
2014-01-14 13:35:00,21.67,21.68,21.66,21.66,75600.0,16.0325,16.0399,16.0251,16.0251,75600.0
2014-01-14 13:40:00,21.66,21.67,21.65,21.66,32800.0,16.0251,16.0325,16.0177,16.0251,32800.0
2014-01-14 13:45:00,21.66,21.66,21.63,21.63,26400.0,16.0251,16.0251,16.0029,16.0029,26400.0
2014-01-14 13:50:00,21.64,21.64,21.63,21.63,44800.0,16.0103,16.0103,16.0029,16.0029,44800.0
2014-01-14 13:55:00,21.63,21.63,21.62,21.63,24400.0,16.0029,16.0029,15.9955,16.0029,24400.0
2014-01-14 14:00:00,21.63,21.63,21.61,21.63,40400.0,16.0029,16.0029,15.9881,16.0029,40400.0
2014-01-14 14:05:00,21.63,21.64,21.62,21.64,20400.0,16.0029,16.0103,15.9955,16.0103,20400.0
2014-01-14 14:10:00,21.64,21.67,21.64,21.65,30000.0,16.0103,16.0325,16.0103,16.0177,30000.0
2014-01-14 14:15:00,21.65,21.67,21.64,21.67,38400.0,16.0177,16.0325,16.0103,16.0325,38400.0
2014-01-14 14:20:00,21.67,21.67,21.67,21.67,39200.0,16.0325,16.0325,16.0325,16.0325,39200.0
2014-01-14 14:25:00,21.67,21.69,21.67,21.69,24400.0,16.0325,16.0473,16.0325,16.0473,24400.0
2014-01-14 14:30:00,21.69,21.71,21.69,21.71,29200.0,16.0473,16.0621,16.0473,16.0621,29200.0
2014-01-14 14:35:00,21.71,21.73,21.7,21.72,31600.0,16.0621,16.0769,16.0547,16.0695,31600.0
2014-01-14 14:40:00,21.72,21.72,21.7,21.71,30400.0,16.0695,16.0695,16.0547,16.0621,30400.0
2014-01-14 14:45:00,21.71,21.72,21.7,21.72,36800.0,16.0621,16.0695,16.0547,16.0695,36800.0
2014-01-14 14:50:00,21.72,21.73,21.71,21.72,32000.0,16.0695,16.0769,16.0621,16.0695,32000.0
2014-01-14 14:55:00,21.72,21.72,21.7,21.72,56400.0,16.0695,16.0695,16.0547,16.0695,56400.0
2014-01-14 15:00:00,21.72,21.73,21.71,21.72,52000.0,16.0695,16.0769,16.0621,16.0695,52000.0
2014-01-14 15:05:00,21.72,21.73,21.7,21.7,55200.0,16.0695,16.0769,16.0547,16.0547,55200.0
2014-01-14 15:10:00,21.7,21.72,21.7,21.72,67200.0,16.0547,16.0695,16.0547,16.0695,67200.0
2014-01-14 15:15:00,21.72,21.75,21.71,21.74,65600.0,16.0695,16.0917,16.0621,16.0843,65600.0
2014-01-14 15:20:00,21.74,21.74,21.73,21.74,35200.0,16.0843,16.0843,16.0769,16.0843,35200.0
2014-01-14 15:25:00,21.74,21.74,21.72,21.73,49200.0,16.0843,16.0843,16.0695,16.0769,49200.0
2014-01-14 15:30:00,21.73,21.74,21.73,21.73,63200.0,16.0769,16.0843,16.0769,16.0769,63200.0
2014-01-14 15:35:00,21.73,21.73,21.71,21.72,76800.0,16.0769,16.0769,16.0621,16.0695,76800.0
2014-01-14 15:40:00,21.72,21.72,21.69,21.7,98800.0,16.0695,16.0695,16.0473,16.0547,98800.0
2014-01-14 15:45:00,21.69,21.69,21.67,21.68,117600.0,16.0473,16.0473,16.0325,16.0399,117600.0
2014-01-14 15:50:00,21.68,21.68,21.66,21.68,134000.0,16.0399,16.0399,16.0251,16.0399,134000.0
2014-01-14 15:55:00,21.68,21.68,21.67,21.68,203600.0,16.0399,16.0399,16.0325,16.0399,203600.0
2014-01-15 09:30:00,21.65,21.73,21.64,21.65,142400.0,16.0177,16.0769,16.0103,16.0177,142400.0
2014-01-15 09:35:00,21.65,21.7,21.64,21.68,446000.0,16.0177,16.0547,16.0103,16.0399,446000.0
2014-01-15 09:40:00,21.67,21.68,21.64,21.65,48800.0,16.0325,16.0399,16.0103,16.0177,48800.0
2014-01-15 09:45:00,21.65,21.69,21.65,21.67,41200.0,16.0177,16.0473,16.0177,16.0325,41200.0
2014-01-15 09:50:00,21.67,21.69,21.66,21.68,142800.0,16.0325,16.0473,16.0251,16.0399,142800.0
2014-01-15 09:55:00,21.68,21.68,21.65,21.66,53200.0,16.0399,16.0399,16.0177,16.0251,53200.0
2014-01-15 10:00:00,21.66,21.73,21.65,21.7,352800.0,16.0251,16.0769,16.0177,16.0547,352800.0
2014-01-15 10:05:00,21.71,21.71,21.68,21.7,43600.0,16.0621,16.0621,16.0399,16.0547,43600.0
2014-01-15 10:10:00,21.69,21.71,21.68,21.7,102400.0,16.0473,16.0621,16.0399,16.0547,102400.0
2014-01-15 10:15:00,21.7,21.74,21.68,21.74,68800.0,16.0547,16.0843,16.0399,16.0843,68800.0
2014-01-15 10:20:00,21.74,21.75,21.71,21.71,37200.0,16.0843,16.0917,16.0621,16.0621,37200.0
2014-01-15 10:25:00,21.71,21.71,21.68,21.7,246400.0,16.0621,16.0621,16.0399,16.0547,246400.0
2014-01-15 10:30:00,21.7,21.74,21.69,21.72,56800.0,16.0547,16.0843,16.0473,16.0695,56800.0
2014-01-15 10:35:00,21.72,21.72,21.69,21.7,88000.0,16.0695,16.0695,16.0473,16.0547,88000.0
2014-01-15 10:40:00,21.7,21.71,21.69,21.7,15600.0,16.0547,16.0621,16.0473,16.0547,15600.0
2014-01-15 10:45:00,21.69,21.71,21.68,21.71,35600.0,16.0473,16.0621,16.0399,16.0621,35600.0
2014-01-15 10:50:00,21.71,21.71,21.69,21.69,149200.0,16.0621,16.0621,16.0473,16.0473,149200.0
2014-01-15 10:55:00,21.69,21.7,21.69,21.69,19600.0,16.0473,16.0547,16.0473,16.0473,19600.0
2014-01-15 11:00:00,21.7,21.72,21.69,21.72,33600.0,16.0547,16.0695,16.0473,16.0695,33600.0
2014-01-15 11:05:00,21.72,21.77,21.72,21.75,34800.0,16.0695,16.1065,16.0695,16.0917,34800.0
2014-01-15 11:10:00,21.76,21.77,21.73,21.74,28000.0,16.0991,16.1065,16.0769,16.0843,28000.0
2014-01-15 11:15:00,21.74,21.75,21.73,21.73,44000.0,16.0843,16.0917,16.0769,16.0769,44000.0
2014-01-15 11:20:00,21.72,21.73,21.69,21.7,26800.0,16.0695,16.0769,16.0473,16.0547,26800.0
2014-01-15 11:25:00,21.7,21.72,21.69,21.7,49600.0,16.0547,16.0695,16.0473,16.0547,49600.0
2014-01-15 11:30:00,21.7,21.73,21.7,21.73,37600.0,16.0547,16.0769,16.0547,16.0769,37600.0
2014-01-15 11:35:00,21.72,21.73,21.7,21.7,26400.0,16.0695,16.0769,16.0547,16.0547,26400.0
2014-01-15 11:40:00,21.71,21.71,21.68,21.7,24400.0,16.0621,16.0621,16.0399,16.0547,24400.0
2014-01-15 11:45:00,21.7,21.7,21.69,21.7,24000.0,16.0547,16.0547,16.0473,16.0547,24000.0
2014-01-15 11:50:00,21.7,21.7,21.68,21.7,18800.0,16.0547,16.0547,16.0399,16.0547,18800.0
2014-01-15 11:55:00,21.7,21.72,21.7,21.72,18000.0,16.0547,16.0695,16.0547,16.0695,18000.0
2014-01-15 12:00:00,21.72,21.75,21.72,21.74,24400.0,16.0695,16.0917,16.0695,16.0843,24400.0
2014-01-15 12:05:00,21.74,21.74,21.71,21.73,19600.0,16.0843,16.0843,16.0621,16.0769,19600.0
2014-01-15 12:10:00,21.72,21.73,21.71,21.71,20800.0,16.0695,16.0769,16.0621,16.0621,20800.0
2014-01-15 12:15:00,21.71,21.71,21.7,21.71,10400.0,16.0621,16.0621,16.0547,16.0621,10400.0
2014-01-15 12:20:00,21.71,21.71,21.69,21.69,17200.0,16.0621,16.0621,16.0473,16.0473,17200.0
2014-01-15 12:25:00,21.69,21.7,21.68,21.7,24400.0,16.0473,16.0547,16.0399,16.0547,24400.0
2014-01-15 12:30:00,21.7,21.71,21.69,21.69,23200.0,16.0547,16.0621,16.0473,16.0473,23200.0
2014-01-15 12:35:00,21.69,21.69,21.68,21.69,32000.0,16.0473,16.0473,16.0399,16.0473,32000.0
2014-01-15 12:40:00,21.69,21.69,21.68,21.69,26000.0,16.0473,16.0473,16.0399,16.0473,26000.0
2014-01-15 12:45:00,21.69,21.7,21.69,21.69,20400.0,16.0473,16.0547,16.0473,16.0473,20400.0
2014-01-15 12:50:00,21.69,21.71,21.69,21.71,28400.0,16.0473,16.0621,16.0473,16.0621,28400.0
2014-01-15 12:55:00,21.71,21.71,21.69,21.69,14000.0,16.0621,16.0621,16.0473,16.0473,14000.0
2014-01-15 13:00:00,21.7,21.7,21.69,21.69,345600.0,16.0547,16.0547,16.0473,16.0473,345600.0
2014-01-15 13:05:00,21.69,21.7,21.68,21.68,448000.0,16.0473,16.0547,16.0399,16.0399,448000.0
2014-01-15 13:10:00,21.68,21.69,21.68,21.69,36000.0,16.0399,16.0473,16.0399,16.0473,36000.0
2014-01-15 13:15:00,21.69,21.7,21.68,21.7,268400.0,16.0473,16.0547,16.0399,16.0547,268400.0
2014-01-15 13:20:00,21.69,21.69,21.68,21.68,60000.0,16.0473,16.0473,16.0399,16.0399,60000.0
2014-01-15 13:25:00,21.68,21.7,21.68,21.7,124800.0,16.0399,16.0547,16.0399,16.0547,124800.0
2014-01-15 13:30:00,21.7,21.73,21.7,21.73,112800.0,16.0547,16.0769,16.0547,16.0769,112800.0
2014-01-15 13:35:00,21.73,21.74,21.71,21.71,50800.0,16.0769,16.0843,16.0621,16.0621,50800.0
2014-01-15 13:40:00,21.71,21.71,21.69,21.69,19200.0,16.0621,16.0621,16.0473,16.0473,19200.0
2014-01-15 13:45:00,21.7,21.7,21.69,21.69,14800.0,16.0547,16.0547,16.0473,16.0473,14800.0
2014-01-15 13:50:00,21.69,21.7,21.68,21.69,23600.0,16.0473,16.0547,16.0399,16.0473,23600.0
2014-01-15 13:55:00,21.69,21.7,21.69,21.69,60000.0,16.0473,16.0547,16.0473,16.0473,60000.0
2014-01-15 14:00:00,21.69,21.69,21.68,21.69,35200.0,16.0473,16.0473,16.0399,16.0473,35200.0
2014-01-15 14:05:00,21.69,21.69,21.69,21.69,21200.0,16.0473,16.0473,16.0473,16.0473,21200.0
2014-01-15 14:10:00,21.7,21.71,21.68,21.7,48000.0,16.0547,16.0621,16.0399,16.0547,48000.0
2014-01-15 14:15:00,21.7,21.72,21.7,21.72,39200.0,16.0547,16.0695,16.0547,16.0695,39200.0
2014-01-15 14:20:00,21.72,21.74,21.72,21.72,27200.0,16.0695,16.0843,16.0695,16.0695,27200.0
2014-01-15 14:25:00,21.73,21.73,21.71,21.71,20400.0,16.0769,16.0769,16.0621,16.0621,20400.0
2014-01-15 14:30:00,21.71,21.73,21.71,21.73,20400.0,16.0621,16.0769,16.0621,16.0769,20400.0
2014-01-15 14:35:00,21.72,21.72,21.71,21.71,20800.0,16.0695,16.0695,16.0621,16.0621,20800.0
2014-01-15 14:40:00,21.72,21.73,21.7,21.73,32000.0,16.0695,16.0769,16.0547,16.0769,32000.0
2014-01-15 14:45:00,21.73,21.74,21.73,21.73,17200.0,16.0769,16.0843,16.0769,16.0769,17200.0
2014-01-15 14:50:00,21.73,21.74,21.73,21.73,16400.0,16.0769,16.0843,16.0769,16.0769,16400.0
2014-01-15 14:55:00,21.73,21.74,21.72,21.73,26800.0,16.0769,16.0843,16.0695,16.0769,26800.0
2014-01-15 15:00:00,21.73,21.73,21.72,21.72,27200.0,16.0769,16.0769,16.0695,16.0695,27200.0
2014-01-15 15:05:00,21.72,21.72,21.71,21.72,28400.0,16.0695,16.0695,16.0621,16.0695,28400.0
2014-01-15 15:10:00,21.71,21.71,21.7,21.7,29200.0,16.0621,16.0621,16.0547,16.0547,29200.0
2014-01-15 15:15:00,21.7,21.7,21.68,21.69,52400.0,16.0547,16.0547,16.0399,16.0473,52400.0
2014-01-15 15:20:00,21.69,21.7,21.68,21.69,97600.0,16.0473,16.0547,16.0399,16.0473,97600.0
2014-01-15 15:25:00,21.68,21.7,21.68,21.7,40800.0,16.0399,16.0547,16.0399,16.0547,40800.0
2014-01-15 15:30:00,21.71,21.71,21.7,21.71,31600.0,16.0621,16.0621,16.0547,16.0621,31600.0
2014-01-15 15:35:00,21.71,21.71,21.7,21.7,46400.0,16.0621,16.0621,16.0547,16.0547,46400.0
2014-01-15 15:40:00,21.71,21.71,21.7,21.7,46800.0,16.0621,16.0621,16.0547,16.0547,46800.0
2014-01-15 15:45:00,21.7,21.72,21.69,21.72,100000.0,16.0547,16.0695,16.0473,16.0695,100000.0
2014-01-15 15:50:00,21.72,21.72,21.7,21.71,122800.0,16.0695,16.0695,16.0547,16.0621,122800.0
2014-01-15 15:55:00,21.71,21.71,21.69,21.7,155200.0,16.0621,16.0621,16.0473,16.0547,155200.0
2014-01-16 09:30:00,21.68,21.75,21.68,21.74,135600.0,16.0399,16.0917,16.0399,16.0843,135600.0
2014-01-16 09:35:00,21.73,21.79,21.73,21.74,36800.0,16.0769,16.1213,16.0769,16.0843,36800.0
2014-01-16 09:40:00,21.76,21.79,21.74,21.75,40800.0,16.0991,16.1213,16.0843,16.0917,40800.0
2014-01-16 09:45:00,21.75,21.78,21.75,21.78,22400.0,16.0917,16.1139,16.0917,16.1139,22400.0
2014-01-16 09:50:00,21.78,21.81,21.76,21.81,32800.0,16.1139,16.1361,16.0991,16.1361,32800.0
2014-01-16 09:55:00,21.79,21.8,21.75,21.75,21200.0,16.1213,16.1287,16.0917,16.0917,21200.0
2014-01-16 10:00:00,21.77,21.81,21.77,21.79,25200.0,16.1065,16.1361,16.1065,16.1213,25200.0
2014-01-16 10:05:00,21.79,21.79,21.75,21.76,49200.0,16.1213,16.1213,16.0917,16.0991,49200.0
2014-01-16 10:10:00,21.76,21.76,21.74,21.75,65600.0,16.0991,16.0991,16.0843,16.0917,65600.0
2014-01-16 10:15:00,21.76,21.78,21.75,21.78,46800.0,16.0991,16.1139,16.0917,16.1139,46800.0
2014-01-16 10:20:00,21.78,21.79,21.75,21.76,38800.0,16.1139,16.1213,16.0917,16.0991,38800.0
2014-01-16 10:25:00,21.75,21.78,21.75,21.78,24000.0,16.0917,16.1139,16.0917,16.1139,24000.0
2014-01-16 10:30:00,21.77,21.78,21.74,21.75,27600.0,16.1065,16.1139,16.0843,16.0917,27600.0
2014-01-16 10:35:00,21.75,21.75,21.74,21.75,25600.0,16.0917,16.0917,16.0843,16.0917,25600.0
2014-01-16 10:40:00,21.76,21.76,21.75,21.75,21600.0,16.0991,16.0991,16.0917,16.0917,21600.0
2014-01-16 10:45:00,21.75,21.76,21.74,21.75,42000.0,16.0917,16.0991,16.0843,16.0917,42000.0
2014-01-16 10:50:00,21.75,21.75,21.74,21.75,71600.0,16.0917,16.0917,16.0843,16.0917,71600.0
2014-01-16 10:55:00,21.75,21.76,21.75,21.75,38000.0,16.0917,16.0991,16.0917,16.0917,38000.0
2014-01-16 11:00:00,21.75,21.77,21.75,21.77,43200.0,16.0917,16.1065,16.0917,16.1065,43200.0
2014-01-16 11:05:00,21.78,21.8,21.77,21.8,20400.0,16.1139,16.1287,16.1065,16.1287,20400.0
2014-01-16 11:10:00,21.8,21.81,21.79,21.81,22800.0,16.1287,16.1361,16.1213,16.1361,22800.0
2014-01-16 11:15:00,21.81,21.81,21.8,21.81,22400.0,16.1361,16.1361,16.1287,16.1361,22400.0
2014-01-16 11:20:00,21.81,21.81,21.79,21.8,24000.0,16.1361,16.1361,16.1213,16.1287,24000.0
2014-01-16 11:25:00,21.8,21.81,21.79,21.8,56400.0,16.1287,16.1361,16.1213,16.1287,56400.0
2014-01-16 11:30:00,21.8,21.81,21.79,21.79,51200.0,16.1287,16.1361,16.1213,16.1213,51200.0
2014-01-16 11:35:00,21.79,21.82,21.79,21.81,58400.0,16.1213,16.1435,16.1213,16.1361,58400.0
2014-01-16 11:40:00,21.81,21.83,21.8,21.82,54400.0,16.1361,16.1509,16.1287,16.1435,54400.0
2014-01-16 11:45:00,21.82,21.86,21.82,21.83,60000.0,16.1435,16.1731,16.1435,16.1509,60000.0
2014-01-16 11:50:00,21.83,21.84,21.8,21.8,17200.0,16.1509,16.1583,16.1287,16.1287,17200.0
2014-01-16 11:55:00,21.8,21.82,21.79,21.8,18800.0,16.1287,16.1435,16.1213,16.1287,18800.0
2014-01-16 12:00:00,21.8,21.8,21.78,21.78,23200.0,16.1287,16.1287,16.1139,16.1139,23200.0
2014-01-16 12:05:00,21.78,21.78,21.75,21.75,47200.0,16.1139,16.1139,16.0917,16.0917,47200.0
2014-01-16 12:10:00,21.75,21.77,21.74,21.75,57200.0,16.0917,16.1065,16.0843,16.0917,57200.0
2014-01-16 12:15:00,21.75,21.75,21.75,21.75,33200.0,16.0917,16.0917,16.0917,16.0917,33200.0
2014-01-16 12:20:00,21.75,21.76,21.75,21.75,20400.0,16.0917,16.0991,16.0917,16.0917,20400.0
2014-01-16 12:25:00,21.75,21.78,21.75,21.77,19600.0,16.0917,16.1139,16.0917,16.1065,19600.0
2014-01-16 12:30:00,21.77,21.78,21.75,21.75,17600.0,16.1065,16.1139,16.0917,16.0917,17600.0
2014-01-16 12:35:00,21.76,21.77,21.75,21.76,17600.0,16.0991,16.1065,16.0917,16.0991,17600.0
2014-01-16 12:40:00,21.76,21.77,21.76,21.77,20800.0,16.0991,16.1065,16.0991,16.1065,20800.0
2014-01-16 12:45:00,21.77,21.78,21.77,21.77,17600.0,16.1065,16.1139,16.1065,16.1065,17600.0
2014-01-16 12:50:00,21.77,21.78,21.76,21.77,20800.0,16.1065,16.1139,16.0991,16.1065,20800.0
2014-01-16 12:55:00,21.77,21.77,21.76,21.77,4800.0,16.1065,16.1065,16.0991,16.1065,4800.0
2014-01-16 13:00:00,21.77,21.77,21.75,21.76,20400.0,16.1065,16.1065,16.0917,16.0991,20400.0
2014-01-16 13:05:00,21.75,21.77,21.75,21.77,27200.0,16.0917,16.1065,16.0917,16.1065,27200.0
2014-01-16 13:10:00,21.77,21.78,21.76,21.77,17600.0,16.1065,16.1139,16.0991,16.1065,17600.0
2014-01-16 13:15:00,21.77,21.79,21.77,21.79,20000.0,16.1065,16.1213,16.1065,16.1213,20000.0
2014-01-16 13:20:00,21.8,21.81,21.8,21.8,12400.0,16.1287,16.1361,16.1287,16.1287,12400.0
2014-01-16 13:25:00,21.8,21.82,21.8,21.82,14400.0,16.1287,16.1435,16.1287,16.1435,14400.0
2014-01-16 13:30:00,21.81,21.81,21.8,21.81,19200.0,16.1361,16.1361,16.1287,16.1361,19200.0
2014-01-16 13:35:00,21.81,21.84,21.8,21.83,31200.0,16.1361,16.1583,16.1287,16.1509,31200.0
2014-01-16 13:40:00,21.84,21.85,21.83,21.84,30400.0,16.1583,16.1657,16.1509,16.1583,30400.0
2014-01-16 13:45:00,21.84,21.84,21.82,21.83,32800.0,16.1583,16.1583,16.1435,16.1509,32800.0
2014-01-16 13:50:00,21.83,21.85,21.83,21.84,18000.0,16.1509,16.1657,16.1509,16.1583,18000.0
2014-01-16 13:55:00,21.85,21.85,21.83,21.83,16000.0,16.1657,16.1657,16.1509,16.1509,16000.0
2014-01-16 14:00:00,21.83,21.85,21.83,21.84,16000.0,16.1509,16.1657,16.1509,16.1583,16000.0
2014-01-16 14:05:00,21.84,21.84,21.81,21.81,18000.0,16.1583,16.1583,16.1361,16.1361,18000.0
2014-01-16 14:10:00,21.82,21.83,21.82,21.83,34800.0,16.1435,16.1509,16.1435,16.1509,34800.0
2014-01-16 14:15:00,21.83,21.83,21.82,21.82,22400.0,16.1509,16.1509,16.1435,16.1435,22400.0
2014-01-16 14:20:00,21.82,21.83,21.81,21.82,23600.0,16.1435,16.1509,16.1361,16.1435,23600.0
2014-01-16 14:25:00,21.82,21.84,21.82,21.84,129600.0,16.1435,16.1583,16.1435,16.1583,129600.0
2014-01-16 14:30:00,21.84,21.84,21.83,21.83,16800.0,16.1583,16.1583,16.1509,16.1509,16800.0
2014-01-16 14:35:00,21.83,21.86,21.83,21.86,23200.0,16.1509,16.1731,16.1509,16.1731,23200.0
2014-01-16 14:40:00,21.85,21.86,21.84,21.85,20800.0,16.1657,16.1731,16.1583,16.1657,20800.0
2014-01-16 14:45:00,21.85,21.86,21.85,21.86,24400.0,16.1657,16.1731,16.1657,16.1731,24400.0
2014-01-16 14:50:00,21.86,21.86,21.85,21.85,20000.0,16.1731,16.1731,16.1657,16.1657,20000.0
2014-01-16 14:55:00,21.85,21.86,21.84,21.85,26400.0,16.1657,16.1731,16.1583,16.1657,26400.0
2014-01-16 15:00:00,21.85,21.85,21.84,21.84,18400.0,16.1657,16.1657,16.1583,16.1583,18400.0
2014-01-16 15:05:00,21.84,21.84,21.84,21.84,21200.0,16.1583,16.1583,16.1583,16.1583,21200.0
2014-01-16 15:10:00,21.84,21.85,21.84,21.85,20000.0,16.1583,16.1657,16.1583,16.1657,20000.0
2014-01-16 15:15:00,21.85,21.86,21.84,21.85,49200.0,16.1657,16.1731,16.1583,16.1657,49200.0
2014-01-16 15:20:00,21.85,21.86,21.84,21.84,47600.0,16.1657,16.1731,16.1583,16.1583,47600.0
2014-01-16 15:25:00,21.84,21.86,21.84,21.85,44400.0,16.1583,16.1731,16.1583,16.1657,44400.0
2014-01-16 15:30:00,21.85,21.86,21.84,21.85,72400.0,16.1657,16.1731,16.1583,16.1657,72400.0
2014-01-16 15:35:00,21.85,21.86,21.84,21.84,90800.0,16.1657,16.1731,16.1583,16.1583,90800.0
2014-01-16 15:40:00,21.84,21.86,21.84,21.85,105200.0,16.1583,16.1731,16.1583,16.1657,105200.0
2014-01-16 15:45:00,21.85,21.86,21.83,21.83,102800.0,16.1657,16.1731,16.1509,16.1509,102800.0
2014-01-16 15:50:00,21.83,21.86,21.83,21.86,100400.0,16.1509,16.1731,16.1509,16.1731,100400.0
2014-01-16 15:55:00,21.86,21.89,21.86,21.89,259600.0,16.1731,16.1953,16.1731,16.1953,259600.0
2014-01-17 09:30:00,21.95,21.96,21.85,21.86,989600.0,16.2397,16.2471,16.1657,16.1731,989600.0
2014-01-17 09:35:00,21.86,21.93,21.84,21.86,36000.0,16.1731,16.2249,16.1583,16.1731,36000.0
2014-01-17 09:40:00,21.86,21.93,21.84,21.88,47600.0,16.1731,16.2249,16.1583,16.1879,47600.0
2014-01-17 09:45:00,21.88,21.89,21.86,21.86,26400.0,16.1879,16.1953,16.1731,16.1731,26400.0
2014-01-17 09:50:00,21.86,21.88,21.85,21.86,23200.0,16.1731,16.1879,16.1657,16.1731,23200.0
2014-01-17 09:55:00,21.87,21.89,21.83,21.84,44400.0,16.1805,16.1953,16.1509,16.1583,44400.0
2014-01-17 10:00:00,21.86,21.88,21.84,21.87,19600.0,16.1731,16.1879,16.1583,16.1805,19600.0
2014-01-17 10:05:00,21.87,21.88,21.85,21.85,12800.0,16.1805,16.1879,16.1657,16.1657,12800.0
2014-01-17 10:10:00,21.85,21.88,21.85,21.85,27600.0,16.1657,16.1879,16.1657,16.1657,27600.0
2014-01-17 10:15:00,21.86,21.86,21.85,21.85,20400.0,16.1731,16.1731,16.1657,16.1657,20400.0
2014-01-17 10:20:00,21.85,21.85,21.84,21.84,23200.0,16.1657,16.1657,16.1583,16.1583,23200.0
2014-01-17 10:25:00,21.84,21.85,21.81,21.82,17600.0,16.1583,16.1657,16.1361,16.1435,17600.0
2014-01-17 10:30:00,21.82,21.84,21.82,21.84,18400.0,16.1435,16.1583,16.1435,16.1583,18400.0
2014-01-17 10:35:00,21.83,21.85,21.83,21.85,21200.0,16.1509,16.1657,16.1509,16.1657,21200.0
2014-01-17 10:40:00,21.85,21.85,21.83,21.84,10800.0,16.1657,16.1657,16.1509,16.1583,10800.0
2014-01-17 10:45:00,21.84,21.86,21.83,21.86,106400.0,16.1583,16.1731,16.1509,16.1731,106400.0
2014-01-17 10:50:00,21.85,21.86,21.83,21.83,25600.0,16.1657,16.1731,16.1509,16.1509,25600.0
2014-01-17 10:55:00,21.83,21.84,21.81,21.84,19200.0,16.1509,16.1583,16.1361,16.1583,19200.0
2014-01-17 11:00:00,21.84,21.88,21.84,21.87,49200.0,16.1583,16.1879,16.1583,16.1805,49200.0
2014-01-17 11:05:00,21.87,21.88,21.86,21.87,11600.0,16.1805,16.1879,16.1731,16.1805,11600.0
2014-01-17 11:10:00,21.86,21.88,21.86,21.87,42800.0,16.1731,16.1879,16.1731,16.1805,42800.0
2014-01-17 11:15:00,21.87,21.89,21.86,21.89,25200.0,16.1805,16.1953,16.1731,16.1953,25200.0
2014-01-17 11:20:00,21.88,21.9,21.88,21.89,55600.0,16.1879,16.2027,16.1879,16.1953,55600.0
2014-01-17 11:25:00,21.89,21.91,21.88,21.91,44400.0,16.1953,16.2101,16.1879,16.2101,44400.0
2014-01-17 11:30:00,21.92,21.95,21.91,21.94,92000.0,16.2175,16.2397,16.2101,16.2323,92000.0
2014-01-17 11:35:00,21.94,21.95,21.93,21.94,64000.0,16.2323,16.2397,16.2249,16.2323,64000.0
2014-01-17 11:40:00,21.94,21.95,21.94,21.95,68400.0,16.2323,16.2397,16.2323,16.2397,68400.0
2014-01-17 11:45:00,21.95,21.95,21.91,21.91,32800.0,16.2397,16.2397,16.2101,16.2101,32800.0
2014-01-17 11:50:00,21.91,21.92,21.91,21.91,30000.0,16.2101,16.2175,16.2101,16.2101,30000.0
2014-01-17 11:55:00,21.91,21.92,21.91,21.92,13200.0,16.2101,16.2175,16.2101,16.2175,13200.0
2014-01-17 12:00:00,21.91,21.93,21.9,21.9,18400.0,16.2101,16.2249,16.2027,16.2027,18400.0
2014-01-17 12:05:00,21.91,21.92,21.91,21.91,12400.0,16.2101,16.2175,16.2101,16.2101,12400.0
2014-01-17 12:10:00,21.92,21.92,21.91,21.92,12000.0,16.2175,16.2175,16.2101,16.2175,12000.0
2014-01-17 12:15:00,21.92,21.93,21.92,21.93,26800.0,16.2175,16.2249,16.2175,16.2249,26800.0
2014-01-17 12:20:00,21.93,21.94,21.93,21.94,22800.0,16.2249,16.2323,16.2249,16.2323,22800.0
2014-01-17 12:25:00,21.95,21.95,21.93,21.93,7200.0,16.2397,16.2397,16.2249,16.2249,7200.0
2014-01-17 12:30:00,21.93,21.95,21.93,21.95,35200.0,16.2249,16.2397,16.2249,16.2397,35200.0
2014-01-17 12:35:00,21.96,21.96,21.94,21.94,11600.0,16.2471,16.2471,16.2323,16.2323,11600.0
2014-01-17 12:40:00,21.94,21.94,21.92,21.93,16800.0,16.2323,16.2323,16.2175,16.2249,16800.0
2014-01-17 12:45:00,21.92,21.94,21.92,21.93,17600.0,16.2175,16.2323,16.2175,16.2249,17600.0
2014-01-17 12:50:00,21.93,21.94,21.93,21.93,14400.0,16.2249,16.2323,16.2249,16.2249,14400.0
2014-01-17 12:55:00,21.94,21.95,21.93,21.93,25600.0,16.2323,16.2397,16.2249,16.2249,25600.0
2014-01-17 13:00:00,21.93,21.93,21.92,21.93,13200.0,16.2249,16.2249,16.2175,16.2249,13200.0
2014-01-17 13:05:00,21.93,21.94,21.92,21.93,33200.0,16.2249,16.2323,16.2175,16.2249,33200.0
2014-01-17 13:10:00,21.93,21.93,21.9,21.9,58000.0,16.2249,16.2249,16.2027,16.2027,58000.0
2014-01-17 13:15:00,21.91,21.91,21.89,21.9,55600.0,16.2101,16.2101,16.1953,16.2027,55600.0
2014-01-17 13:20:00,21.9,21.9,21.88,21.89,59200.0,16.2027,16.2027,16.1879,16.1953,59200.0
2014-01-17 13:25:00,21.89,21.9,21.89,21.9,27600.0,16.1953,16.2027,16.1953,16.2027,27600.0
2014-01-17 13:30:00,21.9,21.9,21.89,21.89,6400.0,16.2027,16.2027,16.1953,16.1953,6400.0
2014-01-17 13:35:00,21.89,21.89,21.88,21.89,34000.0,16.1953,16.1953,16.1879,16.1953,34000.0
2014-01-17 13:40:00,21.88,21.88,21.87,21.87,20400.0,16.1879,16.1879,16.1805,16.1805,20400.0
2014-01-17 13:45:00,21.87,21.87,21.85,21.86,24000.0,16.1805,16.1805,16.1657,16.1731,24000.0
2014-01-17 13:50:00,21.86,21.87,21.85,21.87,20000.0,16.1731,16.1805,16.1657,16.1805,20000.0
2014-01-17 13:55:00,21.87,21.89,21.87,21.89,56000.0,16.1805,16.1953,16.1805,16.1953,56000.0
2014-01-17 14:00:00,21.89,21.89,21.88,21.89,24800.0,16.1953,16.1953,16.1879,16.1953,24800.0
2014-01-17 14:05:00,21.89,21.9,21.89,21.89,21200.0,16.1953,16.2027,16.1953,16.1953,21200.0
2014-01-17 14:10:00,21.89,21.9,21.89,21.9,21200.0,16.1953,16.2027,16.1953,16.2027,21200.0
2014-01-17 14:15:00,21.89,21.9,21.89,21.89,17200.0,16.1953,16.2027,16.1953,16.1953,17200.0
2014-01-17 14:20:00,21.89,21.9,21.89,21.89,11600.0,16.1953,16.2027,16.1953,16.1953,11600.0
2014-01-17 14:25:00,21.89,21.9,21.88,21.9,15600.0,16.1953,16.2027,16.1879,16.2027,15600.0
2014-01-17 14:30:00,21.9,21.9,21.88,21.88,17200.0,16.2027,16.2027,16.1879,16.1879,17200.0
2014-01-17 14:35:00,21.88,21.89,21.88,21.88,14400.0,16.1879,16.1953,16.1879,16.1879,14400.0
2014-01-17 14:40:00,21.88,21.89,21.88,21.88,16800.0,16.1879,16.1953,16.1879,16.1879,16800.0
2014-01-17 14:45:00,21.88,21.89,21.86,21.89,27600.0,16.1879,16.1953,16.1731,16.1953,27600.0
2014-01-17 14:50:00,21.89,21.89,21.88,21.88,18800.0,16.1953,16.1953,16.1879,16.1879,18800.0
2014-01-17 14:55:00,21.88,21.88,21.86,21.87,38800.0,16.1879,16.1879,16.1731,16.1805,38800.0
2014-01-17 15:00:00,21.87,21.89,21.87,21.89,28400.0,16.1805,16.1953,16.1805,16.1953,28400.0
2014-01-17 15:05:00,21.88,21.89,21.86,21.86,46400.0,16.1879,16.1953,16.1731,16.1731,46400.0
2014-01-17 15:10:00,21.86,21.87,21.86,21.87,31600.0,16.1731,16.1805,16.1731,16.1805,31600.0
2014-01-17 15:15:00,21.86,21.87,21.86,21.87,26400.0,16.1731,16.1805,16.1731,16.1805,26400.0
2014-01-17 15:20:00,21.87,21.89,21.86,21.88,62400.0,16.1805,16.1953,16.1731,16.1879,62400.0
2014-01-17 15:25:00,21.88,21.89,21.88,21.88,27600.0,16.1879,16.1953,16.1879,16.1879,27600.0
2014-01-17 15:30:00,21.88,21.88,21.85,21.86,66000.0,16.1879,16.1879,16.1657,16.1731,66000.0
2014-01-17 15:35:00,21.86,21.86,21.85,21.86,60800.0,16.1731,16.1731,16.1657,16.1731,60800.0
2014-01-17 15:40:00,21.86,21.86,21.85,21.86,69600.0,16.1731,16.1731,16.1657,16.1731,69600.0
2014-01-17 15:45:00,21.86,21.91,21.86,21.9,126400.0,16.1731,16.2101,16.1731,16.2027,126400.0
2014-01-17 15:50:00,21.9,21.91,21.88,21.88,189200.0,16.2027,16.2101,16.1879,16.1879,189200.0
2014-01-17 15:55:00,21.88,21.92,21.88,21.92,614400.0,16.1879,16.2175,16.1879,16.2175,614400.0
2014-01-21 09:30:00,21.94,22.07,21.94,22.07,161600.0,16.2323,16.3284,16.2323,16.3284,161600.0
2014-01-21 09:35:00,22.06,22.07,22.04,22.04,69200.0,16.321,16.3284,16.3062,16.3062,69200.0
2014-01-21 09:40:00,22.02,22.06,22.02,22.05,26400.0,16.2914,16.321,16.2914,16.3136,26400.0
2014-01-21 09:45:00,22.04,22.07,22.04,22.07,49600.0,16.3062,16.3284,16.3062,16.3284,49600.0
2014-01-21 09:50:00,22.07,22.1,22.05,22.05,93600.0,16.3284,16.3506,16.3136,16.3136,93600.0
2014-01-21 09:55:00,22.05,22.1,22.04,22.1,34800.0,16.3136,16.3506,16.3062,16.3506,34800.0
2014-01-21 10:00:00,22.09,22.09,22.05,22.08,36000.0,16.3432,16.3432,16.3136,16.3358,36000.0
2014-01-21 10:05:00,22.08,22.1,22.05,22.07,26800.0,16.3358,16.3506,16.3136,16.3284,26800.0
2014-01-21 10:10:00,22.07,22.07,22.0,22.01,64000.0,16.3284,16.3284,16.2766,16.284,64000.0
2014-01-21 10:15:00,22.01,22.02,21.99,22.01,37600.0,16.284,16.2914,16.2693,16.284,37600.0
2014-01-21 10:20:00,22.02,22.03,22.0,22.0,50400.0,16.2914,16.2988,16.2766,16.2766,50400.0
2014-01-21 10:25:00,22.0,22.03,22.0,22.02,89600.0,16.2766,16.2988,16.2766,16.2914,89600.0
2014-01-21 10:30:00,22.02,22.03,22.01,22.03,54800.0,16.2914,16.2988,16.284,16.2988,54800.0
2014-01-21 10:35:00,22.02,22.07,22.02,22.06,73600.0,16.2914,16.3284,16.2914,16.321,73600.0
2014-01-21 10:40:00,22.05,22.06,22.03,22.04,54800.0,16.3136,16.321,16.2988,16.3062,54800.0
2014-01-21 10:45:00,22.04,22.04,22.0,22.03,57600.0,16.3062,16.3062,16.2766,16.2988,57600.0
2014-01-21 10:50:00,22.03,22.03,22.02,22.02,45200.0,16.2988,16.2988,16.2914,16.2914,45200.0
2014-01-21 10:55:00,22.02,22.04,22.02,22.03,48800.0,16.2914,16.3062,16.2914,16.2988,48800.0
2014-01-21 11:00:00,22.03,22.04,22.03,22.04,39600.0,16.2988,16.3062,16.2988,16.3062,39600.0
2014-01-21 11:05:00,22.04,22.05,22.0,22.0,36800.0,16.3062,16.3136,16.2766,16.2766,36800.0
2014-01-21 11:10:00,22.0,22.0,21.95,21.96,56400.0,16.2766,16.2766,16.2397,16.2471,56400.0
2014-01-21 11:15:00,21.96,21.97,21.95,21.96,29600.0,16.2471,16.2545,16.2397,16.2471,29600.0
2014-01-21 11:20:00,21.96,21.97,21.96,21.96,16800.0,16.2471,16.2545,16.2471,16.2471,16800.0
2014-01-21 11:25:00,21.97,22.17,21.96,22.05,369600.0,16.2545,16.4024,16.2471,16.3136,369600.0
2014-01-21 11:30:00,22.04,22.05,22.02,22.03,66400.0,16.3062,16.3136,16.2914,16.2988,66400.0
2014-01-21 11:35:00,22.02,22.03,22.01,22.01,40000.0,16.2914,16.2988,16.284,16.284,40000.0
2014-01-21 11:40:00,22.01,22.05,22.01,22.05,45200.0,16.284,16.3136,16.284,16.3136,45200.0
2014-01-21 11:45:00,22.05,22.06,22.04,22.04,21200.0,16.3136,16.321,16.3062,16.3062,21200.0
2014-01-21 11:50:00,22.04,22.05,22.02,22.04,54000.0,16.3062,16.3136,16.2914,16.3062,54000.0
2014-01-21 11:55:00,22.04,22.08,22.03,22.07,60400.0,16.3062,16.3358,16.2988,16.3284,60400.0
2014-01-21 12:00:00,22.07,22.1,22.07,22.09,76000.0,16.3284,16.3506,16.3284,16.3432,76000.0
2014-01-21 12:05:00,22.1,22.1,22.07,22.1,84000.0,16.3506,16.3506,16.3284,16.3506,84000.0
2014-01-21 12:10:00,22.1,22.11,22.1,22.11,35600.0,16.3506,16.358,16.3506,16.358,35600.0
2014-01-21 12:15:00,22.11,22.14,22.1,22.1,356000.0,16.358,16.3802,16.3506,16.3506,356000.0
2014-01-21 12:20:00,22.1,22.11,22.1,22.11,80000.0,16.3506,16.358,16.3506,16.358,80000.0
2014-01-21 12:25:00,22.11,22.11,22.09,22.11,67600.0,16.358,16.358,16.3432,16.358,67600.0
2014-01-21 12:30:00,22.1,22.11,22.09,22.11,36000.0,16.3506,16.358,16.3432,16.358,36000.0
2014-01-21 12:35:00,22.11,22.11,22.1,22.1,30400.0,16.358,16.358,16.3506,16.3506,30400.0
2014-01-21 12:40:00,22.1,22.11,22.1,22.11,50800.0,16.3506,16.358,16.3506,16.358,50800.0
2014-01-21 12:45:00,22.11,22.11,22.1,22.1,56000.0,16.358,16.358,16.3506,16.3506,56000.0
2014-01-21 12:50:00,22.1,22.1,22.09,22.09,28800.0,16.3506,16.3506,16.3432,16.3432,28800.0
2014-01-21 12:55:00,22.09,22.11,22.09,22.11,40000.0,16.3432,16.358,16.3432,16.358,40000.0
2014-01-21 13:00:00,22.11,22.11,22.1,22.11,31200.0,16.358,16.358,16.3506,16.358,31200.0
2014-01-21 13:05:00,22.11,22.12,22.11,22.11,17200.0,16.358,16.3654,16.358,16.358,17200.0
2014-01-21 13:10:00,22.12,22.13,22.11,22.13,36400.0,16.3654,16.3728,16.358,16.3728,36400.0
2014-01-21 13:15:00,22.12,22.16,22.12,22.15,102000.0,16.3654,16.395,16.3654,16.3876,102000.0
2014-01-21 13:20:00,22.14,22.2,22.14,22.18,185600.0,16.3802,16.4246,16.3802,16.4098,185600.0
2014-01-21 13:25:00,22.18,22.19,22.16,22.19,72400.0,16.4098,16.4172,16.395,16.4172,72400.0
2014-01-21 13:30:00,22.19,22.2,22.16,22.2,78400.0,16.4172,16.4246,16.395,16.4246,78400.0
2014-01-21 13:35:00,22.2,22.22,22.18,22.18,56400.0,16.4246,16.4394,16.4098,16.4098,56400.0
2014-01-21 13:40:00,22.18,22.21,22.18,22.19,40800.0,16.4098,16.432,16.4098,16.4172,40800.0
2014-01-21 13:45:00,22.19,22.19,22.18,22.19,21600.0,16.4172,16.4172,16.4098,16.4172,21600.0
2014-01-21 13:50:00,22.18,22.18,22.17,22.18,27600.0,16.4098,16.4098,16.4024,16.4098,27600.0
2014-01-21 13:55:00,22.18,22.19,22.18,22.18,19600.0,16.4098,16.4172,16.4098,16.4098,19600.0
2014-01-21 14:00:00,22.18,22.19,22.17,22.17,22800.0,16.4098,16.4172,16.4024,16.4024,22800.0
2014-01-21 14:05:00,22.17,22.17,22.14,22.15,48400.0,16.4024,16.4024,16.3802,16.3876,48400.0
2014-01-21 14:10:00,22.15,22.17,22.14,22.16,48000.0,16.3876,16.4024,16.3802,16.395,48000.0
2014-01-21 14:15:00,22.16,22.18,22.16,22.17,50000.0,16.395,16.4098,16.395,16.4024,50000.0
2014-01-21 14:20:00,22.16,22.18,22.16,22.18,58400.0,16.395,16.4098,16.395,16.4098,58400.0
2014-01-21 14:25:00,22.18,22.19,22.18,22.18,32000.0,16.4098,16.4172,16.4098,16.4098,32000.0
2014-01-21 14:30:00,22.18,22.23,22.18,22.2,153200.0,16.4098,16.4468,16.4098,16.4246,153200.0
2014-01-21 14:35:00,22.19,22.21,22.19,22.2,67200.0,16.4172,16.432,16.4172,16.4246,67200.0
2014-01-21 14:40:00,22.2,22.2,22.19,22.19,94000.0,16.4246,16.4246,16.4172,16.4172,94000.0
2014-01-21 14:45:00,22.19,22.19,22.18,22.18,41600.0,16.4172,16.4172,16.4098,16.4098,41600.0
2014-01-21 14:50:00,22.18,22.19,22.17,22.18,57200.0,16.4098,16.4172,16.4024,16.4098,57200.0
2014-01-21 14:55:00,22.18,22.19,22.17,22.19,179600.0,16.4098,16.4172,16.4024,16.4172,179600.0
2014-01-21 15:00:00,22.18,22.2,22.17,22.18,39600.0,16.4098,16.4246,16.4024,16.4098,39600.0
2014-01-21 15:05:00,22.18,22.19,22.17,22.18,44400.0,16.4098,16.4172,16.4024,16.4098,44400.0
2014-01-21 15:10:00,22.18,22.19,22.18,22.18,35200.0,16.4098,16.4172,16.4098,16.4098,35200.0
2014-01-21 15:15:00,22.18,22.2,22.17,22.19,57200.0,16.4098,16.4246,16.4024,16.4172,57200.0
2014-01-21 15:20:00,22.19,22.2,22.18,22.18,42800.0,16.4172,16.4246,16.4098,16.4098,42800.0
2014-01-21 15:25:00,22.18,22.2,22.18,22.2,113200.0,16.4098,16.4246,16.4098,16.4246,113200.0
2014-01-21 15:30:00,22.2,22.21,22.2,22.21,132400.0,16.4246,16.432,16.4246,16.432,132400.0
2014-01-21 15:35:00,22.21,22.23,22.21,22.22,128000.0,16.432,16.4468,16.432,16.4394,128000.0
2014-01-21 15:40:00,22.22,22.25,22.22,22.25,159200.0,16.4394,16.4616,16.4394,16.4616,159200.0
2014-01-21 15:45:00,22.25,22.25,22.24,22.24,134400.0,16.4616,16.4616,16.4542,16.4542,134400.0
2014-01-21 15:50:00,22.24,22.25,22.23,22.25,257200.0,16.4542,16.4616,16.4468,16.4616,257200.0
2014-01-21 15:55:00,22.25,22.27,22.25,22.26,360800.0,16.4616,16.4764,16.4616,16.469,360800.0
2014-01-22 09:30:00,22.25,22.35,22.24,22.35,170000.0,16.4616,16.5356,16.4542,16.5356,170000.0
2014-01-22 09:35:00,22.35,22.43,22.32,22.35,98000.0,16.5356,16.5948,16.5134,16.5356,98000.0
2014-01-22 09:40:00,22.34,22.38,22.32,22.38,113600.0,16.5282,16.5578,16.5134,16.5578,113600.0
2014-01-22 09:45:00,22.35,22.42,22.35,22.36,78400.0,16.5356,16.5874,16.5356,16.543,78400.0
2014-01-22 09:50:00,22.36,22.38,22.36,22.38,67600.0,16.543,16.5578,16.543,16.5578,67600.0
2014-01-22 09:55:00,22.38,22.38,22.36,22.36,78400.0,16.5578,16.5578,16.543,16.543,78400.0
2014-01-22 10:00:00,22.36,22.4,22.36,22.4,174800.0,16.543,16.5726,16.543,16.5726,174800.0
2014-01-22 10:05:00,22.4,22.43,22.4,22.4,122000.0,16.5726,16.5948,16.5726,16.5726,122000.0
2014-01-22 10:10:00,22.4,22.4,22.36,22.36,168000.0,16.5726,16.5726,16.543,16.543,168000.0
2014-01-22 10:15:00,22.36,22.36,22.32,22.35,86000.0,16.543,16.543,16.5134,16.5356,86000.0
2014-01-22 10:20:00,22.36,22.38,22.35,22.38,76800.0,16.543,16.5578,16.5356,16.5578,76800.0
2014-01-22 10:25:00,22.38,22.42,22.37,22.4,246800.0,16.5578,16.5874,16.5504,16.5726,246800.0
2014-01-22 10:30:00,22.4,22.42,22.36,22.36,98000.0,16.5726,16.5874,16.543,16.543,98000.0
2014-01-22 10:35:00,22.36,22.37,22.34,22.35,206000.0,16.543,16.5504,16.5282,16.5356,206000.0
2014-01-22 10:40:00,22.34,22.35,22.31,22.33,84400.0,16.5282,16.5356,16.506,16.5208,84400.0
2014-01-22 10:45:00,22.33,22.38,22.31,22.33,234000.0,16.5208,16.5578,16.506,16.5208,234000.0
2014-01-22 10:50:00,22.33,22.34,22.29,22.29,104400.0,16.5208,16.5282,16.4912,16.4912,104400.0
2014-01-22 10:55:00,22.29,22.31,22.28,22.3,107600.0,16.4912,16.506,16.4838,16.4986,107600.0
2014-01-22 11:00:00,22.3,22.35,22.3,22.3,163200.0,16.4986,16.5356,16.4986,16.4986,163200.0
2014-01-22 11:05:00,22.3,22.32,22.3,22.3,114000.0,16.4986,16.5134,16.4986,16.4986,114000.0
2014-01-22 11:10:00,22.3,22.32,22.27,22.28,102800.0,16.4986,16.5134,16.4764,16.4838,102800.0
2014-01-22 11:15:00,22.28,22.3,22.27,22.28,123600.0,16.4838,16.4986,16.4764,16.4838,123600.0
2014-01-22 11:20:00,22.28,22.31,22.27,22.3,134400.0,16.4838,16.506,16.4764,16.4986,134400.0
2014-01-22 11:25:00,22.3,22.31,22.25,22.26,85600.0,16.4986,16.506,16.4616,16.469,85600.0
2014-01-22 11:30:00,22.26,22.31,22.26,22.29,61200.0,16.469,16.506,16.469,16.4912,61200.0
2014-01-22 11:35:00,22.3,22.3,22.27,22.28,71600.0,16.4986,16.4986,16.4764,16.4838,71600.0
2014-01-22 11:40:00,22.28,22.29,22.27,22.27,55200.0,16.4838,16.4912,16.4764,16.4764,55200.0
2014-01-22 11:45:00,22.26,22.26,22.25,22.25,58800.0,16.469,16.469,16.4616,16.4616,58800.0
2014-01-22 11:50:00,22.26,22.26,22.25,22.25,86000.0,16.469,16.469,16.4616,16.4616,86000.0
2014-01-22 11:55:00,22.25,22.26,22.23,22.24,69200.0,16.4616,16.469,16.4468,16.4542,69200.0
2014-01-22 12:00:00,22.24,22.26,22.24,22.25,58400.0,16.4542,16.469,16.4542,16.4616,58400.0
2014-01-22 12:05:00,22.26,22.26,22.25,22.25,77600.0,16.469,16.469,16.4616,16.4616,77600.0
2014-01-22 12:10:00,22.26,22.27,22.25,22.27,88000.0,16.469,16.4764,16.4616,16.4764,88000.0
2014-01-22 12:15:00,22.27,22.27,22.26,22.26,60800.0,16.4764,16.4764,16.469,16.469,60800.0
2014-01-22 12:20:00,22.27,22.3,22.26,22.29,53600.0,16.4764,16.4986,16.469,16.4912,53600.0
2014-01-22 12:25:00,22.29,22.3,22.29,22.3,37600.0,16.4912,16.4986,16.4912,16.4986,37600.0
2014-01-22 12:30:00,22.3,22.31,22.28,22.29,43600.0,16.4986,16.506,16.4838,16.4912,43600.0
2014-01-22 12:35:00,22.28,22.29,22.28,22.28,33200.0,16.4838,16.4912,16.4838,16.4838,33200.0
2014-01-22 12:40:00,22.28,22.28,22.26,22.27,66000.0,16.4838,16.4838,16.469,16.4764,66000.0
2014-01-22 12:45:00,22.28,22.28,22.26,22.27,68000.0,16.4838,16.4838,16.469,16.4764,68000.0
2014-01-22 12:50:00,22.27,22.3,22.27,22.29,61200.0,16.4764,16.4986,16.4764,16.4912,61200.0
2014-01-22 12:55:00,22.29,22.3,22.28,22.29,47600.0,16.4912,16.4986,16.4838,16.4912,47600.0
2014-01-22 13:00:00,22.29,22.3,22.28,22.29,55200.0,16.4912,16.4986,16.4838,16.4912,55200.0
2014-01-22 13:05:00,22.29,22.29,22.27,22.28,37600.0,16.4912,16.4912,16.4764,16.4838,37600.0
2014-01-22 13:10:00,22.28,22.3,22.27,22.29,89600.0,16.4838,16.4986,16.4764,16.4912,89600.0
2014-01-22 13:15:00,22.3,22.3,22.29,22.29,56800.0,16.4986,16.4986,16.4912,16.4912,56800.0
2014-01-22 13:20:00,22.29,22.29,22.28,22.29,64000.0,16.4912,16.4912,16.4838,16.4912,64000.0
2014-01-22 13:25:00,22.28,22.31,22.28,22.3,62000.0,16.4838,16.506,16.4838,16.4986,62000.0
2014-01-22 13:30:00,22.3,22.3,22.28,22.28,52000.0,16.4986,16.4986,16.4838,16.4838,52000.0
2014-01-22 13:35:00,22.28,22.29,22.27,22.28,230000.0,16.4838,16.4912,16.4764,16.4838,230000.0
2014-01-22 13:40:00,22.28,22.28,22.27,22.28,71600.0,16.4838,16.4838,16.4764,16.4838,71600.0
2014-01-22 13:45:00,22.28,22.28,22.25,22.25,77200.0,16.4838,16.4838,16.4616,16.4616,77200.0
2014-01-22 13:50:00,22.25,22.26,22.24,22.26,78000.0,16.4616,16.469,16.4542,16.469,78000.0
2014-01-22 13:55:00,22.26,22.26,22.25,22.25,46000.0,16.469,16.469,16.4616,16.4616,46000.0
2014-01-22 14:00:00,22.25,22.25,22.24,22.24,70400.0,16.4616,16.4616,16.4542,16.4542,70400.0
2014-01-22 14:05:00,22.24,22.25,22.24,22.24,56800.0,16.4542,16.4616,16.4542,16.4542,56800.0
2014-01-22 14:10:00,22.24,22.24,22.23,22.23,55200.0,16.4542,16.4542,16.4468,16.4468,55200.0
2014-01-22 14:15:00,22.23,22.24,22.22,22.24,87200.0,16.4468,16.4542,16.4394,16.4542,87200.0
2014-01-22 14:20:00,22.25,22.25,22.22,22.22,78800.0,16.4616,16.4616,16.4394,16.4394,78800.0
2014-01-22 14:25:00,22.22,22.22,22.2,22.2,91600.0,16.4394,16.4394,16.4246,16.4246,91600.0
2014-01-22 14:30:00,22.2,22.22,22.2,22.2,86400.0,16.4246,16.4394,16.4246,16.4246,86400.0
2014-01-22 14:35:00,22.2,22.22,22.2,22.21,78800.0,16.4246,16.4394,16.4246,16.432,78800.0
2014-01-22 14:40:00,22.21,22.21,22.19,22.19,79200.0,16.432,16.432,16.4172,16.4172,79200.0
2014-01-22 14:45:00,22.19,22.19,22.16,22.17,135200.0,16.4172,16.4172,16.395,16.4024,135200.0
2014-01-22 14:50:00,22.18,22.18,22.16,22.17,78000.0,16.4098,16.4098,16.395,16.4024,78000.0
2014-01-22 14:55:00,22.17,22.18,22.16,22.17,80400.0,16.4024,16.4098,16.395,16.4024,80400.0
2014-01-22 15:00:00,22.17,22.21,22.17,22.21,88400.0,16.4024,16.432,16.4024,16.432,88400.0
2014-01-22 15:05:00,22.22,22.27,22.22,22.27,107600.0,16.4394,16.4764,16.4394,16.4764,107600.0
2014-01-22 15:10:00,22.27,22.27,22.24,22.24,84000.0,16.4764,16.4764,16.4542,16.4542,84000.0
2014-01-22 15:15:00,22.24,22.25,22.21,22.22,255200.0,16.4542,16.4616,16.432,16.4394,255200.0
2014-01-22 15:20:00,22.22,22.22,22.21,22.21,55600.0,16.4394,16.4394,16.432,16.432,55600.0
2014-01-22 15:25:00,22.21,22.22,22.19,22.19,80800.0,16.432,16.4394,16.4172,16.4172,80800.0
2014-01-22 15:30:00,22.2,22.21,22.2,22.2,84000.0,16.4246,16.432,16.4246,16.4246,84000.0
2014-01-22 15:35:00,22.21,22.23,22.21,22.23,116400.0,16.432,16.4468,16.432,16.4468,116400.0
2014-01-22 15:40:00,22.23,22.23,22.21,22.21,63600.0,16.4468,16.4468,16.432,16.432,63600.0
2014-01-22 15:45:00,22.21,22.24,22.21,22.23,135200.0,16.432,16.4542,16.432,16.4468,135200.0
2014-01-22 15:50:00,22.23,22.23,22.21,22.21,190000.0,16.4468,16.4468,16.432,16.432,190000.0
2014-01-22 15:55:00,22.21,22.23,22.21,22.21,251200.0,16.432,16.4468,16.432,16.432,251200.0
2014-01-23 09:30:00,22.14,22.21,22.11,22.13,162000.0,16.3802,16.432,16.358,16.3728,162000.0
2014-01-23 09:35:00,22.13,22.21,22.12,22.15,111200.0,16.3728,16.432,16.3654,16.3876,111200.0
2014-01-23 09:40:00,22.13,22.25,22.08,22.25,99600.0,16.3728,16.4616,16.3358,16.4616,99600.0
2014-01-23 09:45:00,22.21,22.23,22.17,22.19,59600.0,16.432,16.4468,16.4024,16.4172,59600.0
2014-01-23 09:50:00,22.19,22.21,22.17,22.2,91600.0,16.4172,16.432,16.4024,16.4246,91600.0
2014-01-23 09:55:00,22.2,22.21,22.15,22.17,78400.0,16.4246,16.432,16.3876,16.4024,78400.0
2014-01-23 10:00:00,22.19,22.22,22.17,22.18,59200.0,16.4172,16.4394,16.4024,16.4098,59200.0
2014-01-23 10:05:00,22.16,22.19,22.14,22.15,45200.0,16.395,16.4172,16.3802,16.3876,45200.0
2014-01-23 10:10:00,22.15,22.2,22.15,22.18,39600.0,16.3876,16.4246,16.3876,16.4098,39600.0
2014-01-23 10:15:00,22.17,22.22,22.15,22.21,47200.0,16.4024,16.4394,16.3876,16.432,47200.0
2014-01-23 10:20:00,22.21,22.23,22.19,22.19,72400.0,16.432,16.4468,16.4172,16.4172,72400.0
2014-01-23 10:25:00,22.21,22.22,22.2,22.21,36000.0,16.432,16.4394,16.4246,16.432,36000.0
2014-01-23 10:30:00,22.21,22.23,22.19,22.23,38000.0,16.432,16.4468,16.4172,16.4468,38000.0
2014-01-23 10:35:00,22.23,22.27,22.22,22.23,156000.0,16.4468,16.4764,16.4394,16.4468,156000.0
2014-01-23 10:40:00,22.23,22.25,22.22,22.25,40400.0,16.4468,16.4616,16.4394,16.4616,40400.0
2014-01-23 10:45:00,22.25,22.28,22.24,22.28,45600.0,16.4616,16.4838,16.4542,16.4838,45600.0
2014-01-23 10:50:00,22.28,22.28,22.21,22.24,50800.0,16.4838,16.4838,16.432,16.4542,50800.0
2014-01-23 10:55:00,22.24,22.25,22.23,22.24,54400.0,16.4542,16.4616,16.4468,16.4542,54400.0
2014-01-23 11:00:00,22.25,22.25,22.22,22.22,68800.0,16.4616,16.4616,16.4394,16.4394,68800.0
2014-01-23 11:05:00,22.22,22.24,22.21,22.24,77600.0,16.4394,16.4542,16.432,16.4542,77600.0
2014-01-23 11:10:00,22.23,22.27,22.22,22.25,101600.0,16.4468,16.4764,16.4394,16.4616,101600.0
2014-01-23 11:15:00,22.26,22.29,22.25,22.28,76000.0,16.469,16.4912,16.4616,16.4838,76000.0
2014-01-23 11:20:00,22.28,22.29,22.25,22.27,31200.0,16.4838,16.4912,16.4616,16.4764,31200.0
2014-01-23 11:25:00,22.27,22.28,22.26,22.27,86800.0,16.4764,16.4838,16.469,16.4764,86800.0
2014-01-23 11:30:00,22.27,22.27,22.25,22.25,46800.0,16.4764,16.4764,16.4616,16.4616,46800.0
2014-01-23 11:35:00,22.25,22.27,22.25,22.26,82000.0,16.4616,16.4764,16.4616,16.469,82000.0
2014-01-23 11:40:00,22.27,22.28,22.26,22.28,20800.0,16.4764,16.4838,16.469,16.4838,20800.0
2014-01-23 11:45:00,22.27,22.28,22.25,22.25,27600.0,16.4764,16.4838,16.4616,16.4616,27600.0
2014-01-23 11:50:00,22.25,22.25,22.22,22.22,43200.0,16.4616,16.4616,16.4394,16.4394,43200.0
2014-01-23 11:55:00,22.22,22.23,22.21,22.23,18400.0,16.4394,16.4468,16.432,16.4468,18400.0
2014-01-23 12:00:00,22.23,22.23,22.19,22.2,45600.0,16.4468,16.4468,16.4172,16.4246,45600.0
2014-01-23 12:05:00,22.19,22.2,22.17,22.17,50800.0,16.4172,16.4246,16.4024,16.4024,50800.0
2014-01-23 12:10:00,22.17,22.18,22.15,22.15,49600.0,16.4024,16.4098,16.3876,16.3876,49600.0
2014-01-23 12:15:00,22.15,22.15,22.14,22.14,41600.0,16.3876,16.3876,16.3802,16.3802,41600.0
2014-01-23 12:20:00,22.14,22.16,22.13,22.14,93200.0,16.3802,16.395,16.3728,16.3802,93200.0
2014-01-23 12:25:00,22.14,22.15,22.13,22.14,35600.0,16.3802,16.3876,16.3728,16.3802,35600.0
2014-01-23 12:30:00,22.13,22.16,22.12,22.16,60400.0,16.3728,16.395,16.3654,16.395,60400.0
2014-01-23 12:35:00,22.16,22.19,22.16,22.18,40000.0,16.395,16.4172,16.395,16.4098,40000.0
2014-01-23 12:40:00,22.17,22.18,22.15,22.15,20800.0,16.4024,16.4098,16.3876,16.3876,20800.0
2014-01-23 12:45:00,22.15,22.17,22.15,22.17,31600.0,16.3876,16.4024,16.3876,16.4024,31600.0
2014-01-23 12:50:00,22.17,22.18,22.17,22.17,36400.0,16.4024,16.4098,16.4024,16.4024,36400.0
2014-01-23 12:55:00,22.17,22.17,22.15,22.16,34800.0,16.4024,16.4024,16.3876,16.395,34800.0
2014-01-23 13:00:00,22.16,22.16,22.12,22.13,52800.0,16.395,16.395,16.3654,16.3728,52800.0
2014-01-23 13:05:00,22.13,22.16,22.12,22.14,71600.0,16.3728,16.395,16.3654,16.3802,71600.0
2014-01-23 13:10:00,22.14,22.14,22.11,22.12,32800.0,16.3802,16.3802,16.358,16.3654,32800.0
2014-01-23 13:15:00,22.12,22.14,22.11,22.11,57600.0,16.3654,16.3802,16.358,16.358,57600.0
2014-01-23 13:20:00,22.11,22.14,22.11,22.13,16800.0,16.358,16.3802,16.358,16.3728,16800.0
2014-01-23 13:25:00,22.13,22.13,22.11,22.11,21200.0,16.3728,16.3728,16.358,16.358,21200.0
2014-01-23 13:30:00,22.11,22.12,22.09,22.1,62800.0,16.358,16.3654,16.3432,16.3506,62800.0
2014-01-23 13:35:00,22.1,22.1,22.08,22.09,66000.0,16.3506,16.3506,16.3358,16.3432,66000.0
2014-01-23 13:40:00,22.09,22.11,22.08,22.08,44800.0,16.3432,16.358,16.3358,16.3358,44800.0
2014-01-23 13:45:00,22.08,22.09,22.06,22.06,42800.0,16.3358,16.3432,16.321,16.321,42800.0
2014-01-23 13:50:00,22.07,22.11,22.07,22.08,27600.0,16.3284,16.358,16.3284,16.3358,27600.0
2014-01-23 13:55:00,22.08,22.1,22.07,22.08,38000.0,16.3358,16.3506,16.3284,16.3358,38000.0
2014-01-23 14:00:00,22.08,22.1,22.07,22.1,24000.0,16.3358,16.3506,16.3284,16.3506,24000.0
2014-01-23 14:05:00,22.1,22.11,22.09,22.1,55200.0,16.3506,16.358,16.3432,16.3506,55200.0
2014-01-23 14:10:00,22.1,22.11,22.09,22.09,27200.0,16.3506,16.358,16.3432,16.3432,27200.0
2014-01-23 14:15:00,22.09,22.11,22.09,22.11,56000.0,16.3432,16.358,16.3432,16.358,56000.0
2014-01-23 14:20:00,22.11,22.12,22.09,22.11,58000.0,16.358,16.3654,16.3432,16.358,58000.0
2014-01-23 14:25:00,22.11,22.12,22.11,22.12,44800.0,16.358,16.3654,16.358,16.3654,44800.0
2014-01-23 14:30:00,22.12,22.14,22.12,22.14,52800.0,16.3654,16.3802,16.3654,16.3802,52800.0
2014-01-23 14:35:00,22.14,22.15,22.13,22.13,28000.0,16.3802,16.3876,16.3728,16.3728,28000.0
2014-01-23 14:40:00,22.13,22.14,22.12,22.14,47200.0,16.3728,16.3802,16.3654,16.3802,47200.0
2014-01-23 14:45:00,22.14,22.14,22.1,22.1,91200.0,16.3802,16.3802,16.3506,16.3506,91200.0
2014-01-23 14:50:00,22.1,22.11,22.1,22.11,43600.0,16.3506,16.358,16.3506,16.358,43600.0
2014-01-23 14:55:00,22.11,22.14,22.11,22.14,58800.0,16.358,16.3802,16.358,16.3802,58800.0
2014-01-23 15:00:00,22.15,22.15,22.13,22.13,34400.0,16.3876,16.3876,16.3728,16.3728,34400.0
2014-01-23 15:05:00,22.14,22.14,22.13,22.13,28000.0,16.3802,16.3802,16.3728,16.3728,28000.0
2014-01-23 15:10:00,22.13,22.15,22.12,22.14,38400.0,16.3728,16.3876,16.3654,16.3802,38400.0
2014-01-23 15:15:00,22.14,22.15,22.13,22.13,46000.0,16.3802,16.3876,16.3728,16.3728,46000.0
2014-01-23 15:20:00,22.13,22.15,22.13,22.14,55600.0,16.3728,16.3876,16.3728,16.3802,55600.0
2014-01-23 15:25:00,22.14,22.18,22.14,22.18,48000.0,16.3802,16.4098,16.3802,16.4098,48000.0
2014-01-23 15:30:00,22.18,22.18,22.16,22.17,96800.0,16.4098,16.4098,16.395,16.4024,96800.0
2014-01-23 15:35:00,22.17,22.19,22.16,22.18,73200.0,16.4024,16.4172,16.395,16.4098,73200.0
2014-01-23 15:40:00,22.18,22.2,22.17,22.19,64000.0,16.4098,16.4246,16.4024,16.4172,64000.0
2014-01-23 15:45:00,22.19,22.2,22.17,22.18,94000.0,16.4172,16.4246,16.4024,16.4098,94000.0
2014-01-23 15:50:00,22.18,22.19,22.18,22.19,92800.0,16.4098,16.4172,16.4098,16.4172,92800.0
2014-01-23 15:55:00,22.19,22.21,22.18,22.2,243600.0,16.4172,16.432,16.4098,16.4246,243600.0
2014-01-24 09:30:00,22.02,22.06,21.94,21.94,234800.0,16.2914,16.321,16.2323,16.2323,234800.0
2014-01-24 09:35:00,21.94,22.06,21.93,22.04,176000.0,16.2323,16.321,16.2249,16.3062,176000.0
2014-01-24 09:40:00,22.01,22.11,22.01,22.07,100400.0,16.284,16.358,16.284,16.3284,100400.0
2014-01-24 09:45:00,22.05,22.07,22.0,22.03,122400.0,16.3136,16.3284,16.2766,16.2988,122400.0
2014-01-24 09:50:00,22.03,22.06,22.02,22.06,74800.0,16.2988,16.321,16.2914,16.321,74800.0
2014-01-24 09:55:00,22.06,22.09,22.03,22.06,110800.0,16.321,16.3432,16.2988,16.321,110800.0
2014-01-24 10:00:00,22.07,22.08,22.02,22.02,152400.0,16.3284,16.3358,16.2914,16.2914,152400.0
2014-01-24 10:05:00,22.02,22.04,22.01,22.01,166800.0,16.2914,16.3062,16.284,16.284,166800.0
2014-01-24 10:10:00,22.02,22.03,22.0,22.0,56800.0,16.2914,16.2988,16.2766,16.2766,56800.0
2014-01-24 10:15:00,22.0,22.02,21.97,22.01,101600.0,16.2766,16.2914,16.2545,16.284,101600.0
2014-01-24 10:20:00,22.0,22.05,22.0,22.03,111600.0,16.2766,16.3136,16.2766,16.2988,111600.0
2014-01-24 10:25:00,22.02,22.03,22.01,22.03,83200.0,16.2914,16.2988,16.284,16.2988,83200.0
2014-01-24 10:30:00,22.03,22.03,21.97,21.97,285600.0,16.2988,16.2988,16.2545,16.2545,285600.0
2014-01-24 10:35:00,21.97,22.04,21.96,21.99,130000.0,16.2545,16.3062,16.2471,16.2693,130000.0
2014-01-24 10:40:00,21.99,22.0,21.94,21.96,167200.0,16.2693,16.2766,16.2323,16.2471,167200.0
2014-01-24 10:45:00,21.96,21.97,21.93,21.96,77600.0,16.2471,16.2545,16.2249,16.2471,77600.0
2014-01-24 10:50:00,21.96,21.99,21.95,21.97,77600.0,16.2471,16.2693,16.2397,16.2545,77600.0
2014-01-24 10:55:00,21.96,21.97,21.93,21.96,83600.0,16.2471,16.2545,16.2249,16.2471,83600.0
2014-01-24 11:00:00,21.96,21.98,21.95,21.97,56000.0,16.2471,16.2619,16.2397,16.2545,56000.0
2014-01-24 11:05:00,21.97,22.01,21.95,21.95,68000.0,16.2545,16.284,16.2397,16.2397,68000.0
2014-01-24 11:10:00,21.95,21.99,21.94,21.99,60800.0,16.2397,16.2693,16.2323,16.2693,60800.0
2014-01-24 11:15:00,21.99,22.0,21.97,21.97,74000.0,16.2693,16.2766,16.2545,16.2545,74000.0
2014-01-24 11:20:00,21.98,21.98,21.96,21.96,55600.0,16.2619,16.2619,16.2471,16.2471,55600.0
2014-01-24 11:25:00,21.97,21.98,21.94,21.95,59600.0,16.2545,16.2619,16.2323,16.2397,59600.0
2014-01-24 11:30:00,21.96,22.0,21.95,22.0,58400.0,16.2471,16.2766,16.2397,16.2766,58400.0
2014-01-24 11:35:00,22.01,22.02,21.98,22.0,75200.0,16.284,16.2914,16.2619,16.2766,75200.0
2014-01-24 11:40:00,22.0,22.02,21.99,21.99,51600.0,16.2766,16.2914,16.2693,16.2693,51600.0
2014-01-24 11:45:00,21.99,22.0,21.97,22.0,32000.0,16.2693,16.2766,16.2545,16.2766,32000.0
2014-01-24 11:50:00,22.0,22.01,21.99,22.0,52400.0,16.2766,16.284,16.2693,16.2766,52400.0
2014-01-24 11:55:00,22.0,22.03,22.0,22.02,77200.0,16.2766,16.2988,16.2766,16.2914,77200.0
2014-01-24 12:00:00,22.02,22.05,22.02,22.03,63600.0,16.2914,16.3136,16.2914,16.2988,63600.0
2014-01-24 12:05:00,22.03,22.06,22.02,22.05,61200.0,16.2988,16.321,16.2914,16.3136,61200.0
2014-01-24 12:10:00,22.04,22.05,22.03,22.05,55600.0,16.3062,16.3136,16.2988,16.3136,55600.0
2014-01-24 12:15:00,22.04,22.06,22.04,22.05,34400.0,16.3062,16.321,16.3062,16.3136,34400.0
2014-01-24 12:20:00,22.05,22.05,22.02,22.02,51200.0,16.3136,16.3136,16.2914,16.2914,51200.0
2014-01-24 12:25:00,22.03,22.03,22.01,22.01,57200.0,16.2988,16.2988,16.284,16.284,57200.0
2014-01-24 12:30:00,22.01,22.02,21.99,22.02,108000.0,16.284,16.2914,16.2693,16.2914,108000.0
2014-01-24 12:35:00,22.02,22.04,22.02,22.03,37200.0,16.2914,16.3062,16.2914,16.2988,37200.0
2014-01-24 12:40:00,22.03,22.03,22.02,22.02,35200.0,16.2988,16.2988,16.2914,16.2914,35200.0
2014-01-24 12:45:00,22.02,22.03,22.01,22.02,58000.0,16.2914,16.2988,16.284,16.2914,58000.0
2014-01-24 12:50:00,22.02,22.04,22.01,22.04,89600.0,16.2914,16.3062,16.284,16.3062,89600.0
2014-01-24 12:55:00,22.03,22.06,22.02,22.05,66400.0,16.2988,16.321,16.2914,16.3136,66400.0
2014-01-24 13:00:00,22.05,22.05,22.02,22.04,73200.0,16.3136,16.3136,16.2914,16.3062,73200.0
2014-01-24 13:05:00,22.04,22.07,22.03,22.06,40800.0,16.3062,16.3284,16.2988,16.321,40800.0
2014-01-24 13:10:00,22.06,22.08,22.06,22.07,65200.0,16.321,16.3358,16.321,16.3284,65200.0
2014-01-24 13:15:00,22.07,22.08,22.07,22.07,36000.0,16.3284,16.3358,16.3284,16.3284,36000.0
2014-01-24 13:20:00,22.07,22.08,22.05,22.06,118000.0,16.3284,16.3358,16.3136,16.321,118000.0
2014-01-24 13:25:00,22.06,22.07,22.04,22.04,169200.0,16.321,16.3284,16.3062,16.3062,169200.0
2014-01-24 13:30:00,22.03,22.04,22.02,22.02,60000.0,16.2988,16.3062,16.2914,16.2914,60000.0
2014-01-24 13:35:00,22.02,22.02,21.98,21.99,131200.0,16.2914,16.2914,16.2619,16.2693,131200.0
2014-01-24 13:40:00,21.99,21.99,21.97,21.97,110400.0,16.2693,16.2693,16.2545,16.2545,110400.0
2014-01-24 13:45:00,21.97,21.97,21.95,21.96,70400.0,16.2545,16.2545,16.2397,16.2471,70400.0
2014-01-24 13:50:00,21.96,21.97,21.95,21.95,97600.0,16.2471,16.2545,16.2397,16.2397,97600.0
2014-01-24 13:55:00,21.95,21.96,21.9,21.9,249600.0,16.2397,16.2471,16.2027,16.2027,249600.0
2014-01-24 14:00:00,21.9,21.9,21.84,21.85,286800.0,16.2027,16.2027,16.1583,16.1657,286800.0
2014-01-24 14:05:00,21.86,21.87,21.84,21.84,100000.0,16.1731,16.1805,16.1583,16.1583,100000.0
2014-01-24 14:10:00,21.85,21.86,21.8,21.8,114800.0,16.1657,16.1731,16.1287,16.1287,114800.0
2014-01-24 14:15:00,21.8,21.84,21.8,21.84,74400.0,16.1287,16.1583,16.1287,16.1583,74400.0
2014-01-24 14:20:00,21.84,21.85,21.82,21.83,74400.0,16.1583,16.1657,16.1435,16.1509,74400.0
2014-01-24 14:25:00,21.83,21.84,21.83,21.84,69600.0,16.1509,16.1583,16.1509,16.1583,69600.0
2014-01-24 14:30:00,21.83,21.86,21.83,21.85,107200.0,16.1509,16.1731,16.1509,16.1657,107200.0
2014-01-24 14:35:00,21.85,21.85,21.84,21.84,138800.0,16.1657,16.1657,16.1583,16.1583,138800.0
2014-01-24 14:40:00,21.84,21.86,21.83,21.85,146800.0,16.1583,16.1731,16.1509,16.1657,146800.0
2014-01-24 14:45:00,21.85,21.87,21.83,21.83,242800.0,16.1657,16.1805,16.1509,16.1509,242800.0
2014-01-24 14:50:00,21.83,21.85,21.82,21.82,174800.0,16.1509,16.1657,16.1435,16.1435,174800.0
2014-01-24 14:55:00,21.83,21.86,21.81,21.85,111200.0,16.1509,16.1731,16.1361,16.1657,111200.0
2014-01-24 15:00:00,21.84,21.85,21.82,21.85,185600.0,16.1583,16.1657,16.1435,16.1657,185600.0
2014-01-24 15:05:00,21.85,21.85,21.83,21.84,379200.0,16.1657,16.1657,16.1509,16.1583,379200.0
2014-01-24 15:10:00,21.84,21.84,21.78,21.81,154800.0,16.1583,16.1583,16.1139,16.1361,154800.0
2014-01-24 15:15:00,21.82,21.82,21.79,21.8,96000.0,16.1435,16.1435,16.1213,16.1287,96000.0
2014-01-24 15:20:00,21.8,21.8,21.77,21.78,144800.0,16.1287,16.1287,16.1065,16.1139,144800.0
2014-01-24 15:25:00,21.78,21.82,21.78,21.82,349200.0,16.1139,16.1435,16.1139,16.1435,349200.0
2014-01-24 15:30:00,21.82,21.83,21.81,21.83,154400.0,16.1435,16.1509,16.1361,16.1509,154400.0
2014-01-24 15:35:00,21.83,21.83,21.82,21.83,822400.0,16.1509,16.1509,16.1435,16.1509,822400.0
2014-01-24 15:40:00,21.83,21.85,21.83,21.84,1935200.0,16.1509,16.1657,16.1509,16.1583,1935200.0
2014-01-24 15:45:00,21.84,21.84,21.8,21.83,335600.0,16.1583,16.1583,16.1287,16.1509,335600.0
2014-01-24 15:50:00,21.83,21.84,21.81,21.82,545200.0,16.1509,16.1583,16.1361,16.1435,545200.0
2014-01-24 15:55:00,21.82,21.83,21.76,21.77,780000.0,16.1435,16.1509,16.0991,16.1065,780000.0
2014-01-27 09:30:00,21.8,21.85,21.75,21.78,233200.0,16.1287,16.1657,16.0917,16.1139,233200.0
2014-01-27 09:35:00,21.77,21.86,21.76,21.82,84800.0,16.1065,16.1731,16.0991,16.1435,84800.0
2014-01-27 09:40:00,21.81,21.83,21.77,21.8,105600.0,16.1361,16.1509,16.1065,16.1287,105600.0
2014-01-27 09:45:00,21.81,21.82,21.77,21.77,89600.0,16.1361,16.1435,16.1065,16.1065,89600.0
2014-01-27 09:50:00,21.76,21.79,21.74,21.75,102000.0,16.0991,16.1213,16.0843,16.0917,102000.0
2014-01-27 09:55:00,21.75,21.75,21.71,21.73,94800.0,16.0917,16.0917,16.0621,16.0769,94800.0
2014-01-27 10:00:00,21.73,21.74,21.69,21.7,93200.0,16.0769,16.0843,16.0473,16.0547,93200.0
2014-01-27 10:05:00,21.7,21.7,21.65,21.67,106800.0,16.0547,16.0547,16.0177,16.0325,106800.0
2014-01-27 10:10:00,21.68,21.68,21.64,21.65,170000.0,16.0399,16.0399,16.0103,16.0177,170000.0
2014-01-27 10:15:00,21.66,21.68,21.64,21.64,147600.0,16.0251,16.0399,16.0103,16.0103,147600.0
2014-01-27 10:20:00,21.65,21.66,21.63,21.63,220400.0,16.0177,16.0251,16.0029,16.0029,220400.0
2014-01-27 10:25:00,21.64,21.67,21.61,21.64,149600.0,16.0103,16.0325,15.9881,16.0103,149600.0
2014-01-27 10:30:00,21.65,21.68,21.65,21.66,65600.0,16.0177,16.0399,16.0177,16.0251,65600.0
2014-01-27 10:35:00,21.66,21.68,21.65,21.67,93600.0,16.0251,16.0399,16.0177,16.0325,93600.0
2014-01-27 10:40:00,21.67,21.7,21.63,21.65,179600.0,16.0325,16.0547,16.0029,16.0177,179600.0
2014-01-27 10:45:00,21.64,21.69,21.64,21.68,104800.0,16.0103,16.0473,16.0103,16.0399,104800.0
2014-01-27 10:50:00,21.68,21.69,21.68,21.69,71600.0,16.0399,16.0473,16.0399,16.0473,71600.0
2014-01-27 10:55:00,21.69,21.72,21.67,21.68,118400.0,16.0473,16.0695,16.0325,16.0399,118400.0
2014-01-27 11:00:00,21.68,21.72,21.68,21.69,103200.0,16.0399,16.0695,16.0399,16.0473,103200.0
2014-01-27 11:05:00,21.69,21.69,21.67,21.68,92000.0,16.0473,16.0473,16.0325,16.0399,92000.0
2014-01-27 11:10:00,21.68,21.69,21.64,21.65,126000.0,16.0399,16.0473,16.0103,16.0177,126000.0
2014-01-27 11:15:00,21.65,21.67,21.65,21.67,80800.0,16.0177,16.0325,16.0177,16.0325,80800.0
2014-01-27 11:20:00,21.67,21.67,21.64,21.66,106400.0,16.0325,16.0325,16.0103,16.0251,106400.0
2014-01-27 11:25:00,21.66,21.66,21.61,21.61,135200.0,16.0251,16.0251,15.9881,15.9881,135200.0
2014-01-27 11:30:00,21.61,21.61,21.57,21.59,166800.0,15.9881,15.9881,15.9585,15.9733,166800.0
2014-01-27 11:35:00,21.59,21.6,21.53,21.57,176400.0,15.9733,15.9807,15.9289,15.9585,176400.0
2014-01-27 11:40:00,21.56,21.62,21.56,21.61,156400.0,15.9511,15.9955,15.9511,15.9881,156400.0
2014-01-27 11:45:00,21.61,21.62,21.6,21.62,86800.0,15.9881,15.9955,15.9807,15.9955,86800.0
2014-01-27 11:50:00,21.62,21.66,21.62,21.64,52000.0,15.9955,16.0251,15.9955,16.0103,52000.0
2014-01-27 11:55:00,21.64,21.65,21.6,21.64,77200.0,16.0103,16.0177,15.9807,16.0103,77200.0
2014-01-27 12:00:00,21.64,21.65,21.6,21.64,58400.0,16.0103,16.0177,15.9807,16.0103,58400.0
2014-01-27 12:05:00,21.65,21.66,21.64,21.66,46400.0,16.0177,16.0251,16.0103,16.0251,46400.0
2014-01-27 12:10:00,21.66,21.68,21.64,21.68,57600.0,16.0251,16.0399,16.0103,16.0399,57600.0
2014-01-27 12:15:00,21.68,21.68,21.65,21.66,58400.0,16.0399,16.0399,16.0177,16.0251,58400.0
2014-01-27 12:20:00,21.66,21.67,21.63,21.65,62800.0,16.0251,16.0325,16.0029,16.0177,62800.0
2014-01-27 12:25:00,21.65,21.67,21.65,21.66,31600.0,16.0177,16.0325,16.0177,16.0251,31600.0
2014-01-27 12:30:00,21.65,21.67,21.65,21.66,57200.0,16.0177,16.0325,16.0177,16.0251,57200.0
2014-01-27 12:35:00,21.66,21.69,21.66,21.68,56800.0,16.0251,16.0473,16.0251,16.0399,56800.0
2014-01-27 12:40:00,21.68,21.69,21.66,21.68,55200.0,16.0399,16.0473,16.0251,16.0399,55200.0
2014-01-27 12:45:00,21.68,21.68,21.66,21.68,45600.0,16.0399,16.0399,16.0251,16.0399,45600.0
2014-01-27 12:50:00,21.67,21.68,21.67,21.68,34400.0,16.0325,16.0399,16.0325,16.0399,34400.0
2014-01-27 12:55:00,21.67,21.68,21.66,21.68,59600.0,16.0325,16.0399,16.0251,16.0399,59600.0
2014-01-27 13:00:00,21.68,21.68,21.65,21.66,72000.0,16.0399,16.0399,16.0177,16.0251,72000.0
2014-01-27 13:05:00,21.66,21.69,21.66,21.68,74800.0,16.0251,16.0473,16.0251,16.0399,74800.0
2014-01-27 13:10:00,21.68,21.7,21.68,21.68,57200.0,16.0399,16.0547,16.0399,16.0399,57200.0
2014-01-27 13:15:00,21.69,21.71,21.69,21.7,72000.0,16.0473,16.0621,16.0473,16.0547,72000.0
2014-01-27 13:20:00,21.71,21.72,21.69,21.72,72400.0,16.0621,16.0695,16.0473,16.0695,72400.0
2014-01-27 13:25:00,21.71,21.73,21.71,21.73,84400.0,16.0621,16.0769,16.0621,16.0769,84400.0
2014-01-27 13:30:00,21.72,21.74,21.71,21.73,94800.0,16.0695,16.0843,16.0621,16.0769,94800.0
2014-01-27 13:35:00,21.73,21.73,21.72,21.73,91200.0,16.0769,16.0769,16.0695,16.0769,91200.0
2014-01-27 13:40:00,21.73,21.77,21.73,21.77,124800.0,16.0769,16.1065,16.0769,16.1065,124800.0
2014-01-27 13:45:00,21.77,21.79,21.76,21.78,122400.0,16.1065,16.1213,16.0991,16.1139,122400.0
2014-01-27 13:50:00,21.78,21.78,21.76,21.77,85200.0,16.1139,16.1139,16.0991,16.1065,85200.0
2014-01-27 13:55:00,21.77,21.78,21.75,21.76,60400.0,16.1065,16.1139,16.0917,16.0991,60400.0
2014-01-27 14:00:00,21.75,21.79,21.75,21.76,67200.0,16.0917,16.1213,16.0917,16.0991,67200.0
2014-01-27 14:05:00,21.77,21.77,21.75,21.75,73200.0,16.1065,16.1065,16.0917,16.0917,73200.0
2014-01-27 14:10:00,21.75,21.81,21.75,21.81,113600.0,16.0917,16.1361,16.0917,16.1361,113600.0
2014-01-27 14:15:00,21.8,21.83,21.8,21.8,95600.0,16.1287,16.1509,16.1287,16.1287,95600.0
2014-01-27 14:20:00,21.81,21.85,21.81,21.85,82000.0,16.1361,16.1657,16.1361,16.1657,82000.0
2014-01-27 14:25:00,21.84,21.85,21.83,21.84,86400.0,16.1583,16.1657,16.1509,16.1583,86400.0
2014-01-27 14:30:00,21.85,21.86,21.83,21.85,81600.0,16.1657,16.1731,16.1509,16.1657,81600.0
2014-01-27 14:35:00,21.85,21.9,21.85,21.9,126400.0,16.1657,16.2027,16.1657,16.2027,126400.0
2014-01-27 14:40:00,21.9,21.92,21.89,21.9,100400.0,16.2027,16.2175,16.1953,16.2027,100400.0
2014-01-27 14:45:00,21.9,21.9,21.88,21.89,52400.0,16.2027,16.2027,16.1879,16.1953,52400.0
2014-01-27 14:50:00,21.88,21.89,21.86,21.87,68400.0,16.1879,16.1953,16.1731,16.1805,68400.0
2014-01-27 14:55:00,21.87,21.89,21.86,21.86,61200.0,16.1805,16.1953,16.1731,16.1731,61200.0
2014-01-27 15:00:00,21.86,21.87,21.85,21.86,60000.0,16.1731,16.1805,16.1657,16.1731,60000.0
2014-01-27 15:05:00,21.87,21.88,21.85,21.87,54000.0,16.1805,16.1879,16.1657,16.1805,54000.0
2014-01-27 15:10:00,21.87,21.9,21.87,21.9,69200.0,16.1805,16.2027,16.1805,16.2027,69200.0
2014-01-27 15:15:00,21.89,21.89,21.87,21.88,64800.0,16.1953,16.1953,16.1805,16.1879,64800.0
2014-01-27 15:20:00,21.88,21.88,21.82,21.82,111200.0,16.1879,16.1879,16.1435,16.1435,111200.0
2014-01-27 15:25:00,21.83,21.83,21.8,21.81,94000.0,16.1509,16.1509,16.1287,16.1361,94000.0
2014-01-27 15:30:00,21.81,21.83,21.8,21.81,76400.0,16.1361,16.1509,16.1287,16.1361,76400.0
2014-01-27 15:35:00,21.81,21.82,21.8,21.82,211200.0,16.1361,16.1435,16.1287,16.1435,211200.0
2014-01-27 15:40:00,21.82,21.83,21.79,21.81,128800.0,16.1435,16.1509,16.1213,16.1361,128800.0
2014-01-27 15:45:00,21.81,21.81,21.77,21.77,308800.0,16.1361,16.1361,16.1065,16.1065,308800.0
2014-01-27 15:50:00,21.77,21.79,21.74,21.75,275600.0,16.1065,16.1213,16.0843,16.0917,275600.0
2014-01-27 15:55:00,21.75,21.78,21.72,21.73,422800.0,16.0917,16.1139,16.0695,16.0769,422800.0
2014-01-28 09:30:00,21.75,21.9,21.68,21.9,414000.0,16.0917,16.2027,16.0399,16.2027,414000.0
2014-01-28 09:35:00,21.89,22.5,21.88,22.31,694000.0,16.1953,16.6466,16.1879,16.506,694000.0
2014-01-28 09:40:00,22.29,22.33,22.18,22.21,1008000.0,16.4912,16.5208,16.4098,16.432,1008000.0
2014-01-28 09:45:00,22.2,22.21,22.1,22.16,495200.0,16.4246,16.432,16.3506,16.395,495200.0
2014-01-28 09:50:00,22.13,22.15,22.11,22.14,452000.0,16.3728,16.3876,16.358,16.3802,452000.0
2014-01-28 09:55:00,22.14,22.22,22.14,22.15,469200.0,16.3802,16.4394,16.3802,16.3876,469200.0
2014-01-28 10:00:00,22.14,22.17,22.11,22.16,467600.0,16.3802,16.4024,16.358,16.395,467600.0
2014-01-28 10:05:00,22.15,22.16,22.08,22.09,276000.0,16.3876,16.395,16.3358,16.3432,276000.0
2014-01-28 10:10:00,22.09,22.24,22.09,22.24,414400.0,16.3432,16.4542,16.3432,16.4542,414400.0
2014-01-28 10:15:00,22.23,22.31,22.22,22.27,206400.0,16.4468,16.506,16.4394,16.4764,206400.0
2014-01-28 10:20:00,22.3,22.3,22.25,22.29,130400.0,16.4986,16.4986,16.4616,16.4912,130400.0
2014-01-28 10:25:00,22.29,22.29,22.2,22.23,340800.0,16.4912,16.4912,16.4246,16.4468,340800.0
2014-01-28 10:30:00,22.23,22.24,22.18,22.19,237600.0,16.4468,16.4542,16.4098,16.4172,237600.0
2014-01-28 10:35:00,22.19,22.19,22.13,22.16,102000.0,16.4172,16.4172,16.3728,16.395,102000.0
2014-01-28 10:40:00,22.15,22.15,22.13,22.13,111600.0,16.3876,16.3876,16.3728,16.3728,111600.0
2014-01-28 10:45:00,22.13,22.14,22.13,22.13,158400.0,16.3728,16.3802,16.3728,16.3728,158400.0
2014-01-28 10:50:00,22.13,22.17,22.13,22.17,166800.0,16.3728,16.4024,16.3728,16.4024,166800.0
2014-01-28 10:55:00,22.17,22.18,22.15,22.16,60800.0,16.4024,16.4098,16.3876,16.395,60800.0
2014-01-28 11:00:00,22.17,22.18,22.15,22.15,54800.0,16.4024,16.4098,16.3876,16.3876,54800.0
2014-01-28 11:05:00,22.14,22.16,22.13,22.13,45600.0,16.3802,16.395,16.3728,16.3728,45600.0
2014-01-28 11:10:00,22.14,22.16,22.14,22.15,104800.0,16.3802,16.395,16.3802,16.3876,104800.0
2014-01-28 11:15:00,22.15,22.16,22.15,22.16,270400.0,16.3876,16.395,16.3876,16.395,270400.0
2014-01-28 11:20:00,22.16,22.16,22.15,22.16,59600.0,16.395,16.395,16.3876,16.395,59600.0
2014-01-28 11:25:00,22.16,22.22,22.15,22.21,114400.0,16.395,16.4394,16.3876,16.432,114400.0
2014-01-28 11:30:00,22.22,22.22,22.15,22.16,96000.0,16.4394,16.4394,16.3876,16.395,96000.0
2014-01-28 11:35:00,22.16,22.16,22.15,22.16,102000.0,16.395,16.395,16.3876,16.395,102000.0
2014-01-28 11:40:00,22.16,22.17,22.15,22.15,45600.0,16.395,16.4024,16.3876,16.3876,45600.0
2014-01-28 11:45:00,22.15,22.18,22.15,22.17,88000.0,16.3876,16.4098,16.3876,16.4024,88000.0
2014-01-28 11:50:00,22.17,22.2,22.15,22.15,139600.0,16.4024,16.4246,16.3876,16.3876,139600.0
2014-01-28 11:55:00,22.16,22.17,22.15,22.16,70800.0,16.395,16.4024,16.3876,16.395,70800.0
2014-01-28 12:00:00,22.16,22.17,22.16,22.17,40000.0,16.395,16.4024,16.395,16.4024,40000.0
2014-01-28 12:05:00,22.17,22.18,22.15,22.15,75200.0,16.4024,16.4098,16.3876,16.3876,75200.0
2014-01-28 12:10:00,22.16,22.17,22.15,22.15,110000.0,16.395,16.4024,16.3876,16.3876,110000.0
2014-01-28 12:15:00,22.15,22.17,22.15,22.17,46400.0,16.3876,16.4024,16.3876,16.4024,46400.0
2014-01-28 12:20:00,22.17,22.19,22.17,22.17,58800.0,16.4024,16.4172,16.4024,16.4024,58800.0
2014-01-28 12:25:00,22.17,22.17,22.16,22.17,55600.0,16.4024,16.4024,16.395,16.4024,55600.0
2014-01-28 12:30:00,22.17,22.18,22.16,22.17,77200.0,16.4024,16.4098,16.395,16.4024,77200.0
2014-01-28 12:35:00,22.18,22.18,22.15,22.16,70400.0,16.4098,16.4098,16.3876,16.395,70400.0
2014-01-28 12:40:00,22.17,22.17,22.11,22.13,151200.0,16.4024,16.4024,16.358,16.3728,151200.0
2014-01-28 12:45:00,22.13,22.13,22.13,22.13,63200.0,16.3728,16.3728,16.3728,16.3728,63200.0
2014-01-28 12:50:00,22.13,22.14,22.11,22.11,119200.0,16.3728,16.3802,16.358,16.358,119200.0
2014-01-28 12:55:00,22.11,22.12,22.08,22.1,118000.0,16.358,16.3654,16.3358,16.3506,118000.0
2014-01-28 13:00:00,22.09,22.11,22.06,22.06,68400.0,16.3432,16.358,16.321,16.321,68400.0
2014-01-28 13:05:00,22.06,22.09,22.05,22.09,91200.0,16.321,16.3432,16.3136,16.3432,91200.0
2014-01-28 13:10:00,22.08,22.12,22.08,22.1,43200.0,16.3358,16.3654,16.3358,16.3506,43200.0
2014-01-28 13:15:00,22.11,22.13,22.1,22.1,48400.0,16.358,16.3728,16.3506,16.3506,48400.0
2014-01-28 13:20:00,22.1,22.11,22.1,22.1,39200.0,16.3506,16.358,16.3506,16.3506,39200.0
2014-01-28 13:25:00,22.1,22.12,22.1,22.11,42000.0,16.3506,16.3654,16.3506,16.358,42000.0
2014-01-28 13:30:00,22.11,22.13,22.11,22.13,61600.0,16.358,16.3728,16.358,16.3728,61600.0
2014-01-28 13:35:00,22.13,22.15,22.13,22.14,57600.0,16.3728,16.3876,16.3728,16.3802,57600.0
2014-01-28 13:40:00,22.13,22.15,22.12,22.15,79600.0,16.3728,16.3876,16.3654,16.3876,79600.0
2014-01-28 13:45:00,22.15,22.17,22.14,22.17,68000.0,16.3876,16.4024,16.3802,16.4024,68000.0
2014-01-28 13:50:00,22.16,22.17,22.15,22.15,77600.0,16.395,16.4024,16.3876,16.3876,77600.0
2014-01-28 13:55:00,22.15,22.17,22.15,22.16,95200.0,16.3876,16.4024,16.3876,16.395,95200.0
2014-01-28 14:00:00,22.16,22.16,22.15,22.16,61200.0,16.395,16.395,16.3876,16.395,61200.0
2014-01-28 14:05:00,22.16,22.16,22.15,22.16,58400.0,16.395,16.395,16.3876,16.395,58400.0
2014-01-28 14:10:00,22.15,22.16,22.15,22.15,36400.0,16.3876,16.395,16.3876,16.3876,36400.0
2014-01-28 14:15:00,22.15,22.16,22.15,22.16,84400.0,16.3876,16.395,16.3876,16.395,84400.0
2014-01-28 14:20:00,22.16,22.16,22.15,22.16,86000.0,16.395,16.395,16.3876,16.395,86000.0
2014-01-28 14:25:00,22.16,22.16,22.15,22.16,64800.0,16.395,16.395,16.3876,16.395,64800.0
2014-01-28 14:30:00,22.16,22.17,22.16,22.17,48000.0,16.395,16.4024,16.395,16.4024,48000.0
2014-01-28 14:35:00,22.16,22.18,22.16,22.18,50000.0,16.395,16.4098,16.395,16.4098,50000.0
2014-01-28 14:40:00,22.18,22.19,22.18,22.18,94800.0,16.4098,16.4172,16.4098,16.4098,94800.0
2014-01-28 14:45:00,22.19,22.19,22.17,22.18,66800.0,16.4172,16.4172,16.4024,16.4098,66800.0
2014-01-28 14:50:00,22.18,22.18,22.17,22.18,38400.0,16.4098,16.4098,16.4024,16.4098,38400.0
2014-01-28 14:55:00,22.18,22.19,22.17,22.19,70800.0,16.4098,16.4172,16.4024,16.4172,70800.0
2014-01-28 15:00:00,22.19,22.2,22.18,22.18,154400.0,16.4172,16.4246,16.4098,16.4098,154400.0
2014-01-28 15:05:00,22.18,22.19,22.18,22.18,118800.0,16.4098,16.4172,16.4098,16.4098,118800.0
2014-01-28 15:10:00,22.18,22.19,22.18,22.19,111600.0,16.4098,16.4172,16.4098,16.4172,111600.0
2014-01-28 15:15:00,22.19,22.21,22.18,22.21,184800.0,16.4172,16.432,16.4098,16.432,184800.0
2014-01-28 15:20:00,22.21,22.21,22.18,22.19,170400.0,16.432,16.432,16.4098,16.4172,170400.0
2014-01-28 15:25:00,22.19,22.21,22.18,22.21,124800.0,16.4172,16.432,16.4098,16.432,124800.0
2014-01-28 15:30:00,22.21,22.24,22.21,22.24,161600.0,16.432,16.4542,16.432,16.4542,161600.0
2014-01-28 15:35:00,22.24,22.24,22.22,22.22,293200.0,16.4542,16.4542,16.4394,16.4394,293200.0
2014-01-28 15:40:00,22.23,22.23,22.21,22.21,236000.0,16.4468,16.4468,16.432,16.432,236000.0
2014-01-28 15:45:00,22.21,22.21,22.19,22.2,190000.0,16.432,16.432,16.4172,16.4246,190000.0
2014-01-28 15:50:00,22.2,22.2,22.18,22.18,273200.0,16.4246,16.4246,16.4098,16.4098,273200.0
2014-01-28 15:55:00,22.18,22.2,22.18,22.19,422400.0,16.4098,16.4246,16.4098,16.4172,422400.0
2014-01-29 09:30:00,22.11,22.15,22.0,22.15,216800.0,16.358,16.3876,16.2766,16.3876,216800.0
2014-01-29 09:35:00,22.13,22.16,22.04,22.09,94000.0,16.3728,16.395,16.3062,16.3432,94000.0
2014-01-29 09:40:00,22.1,22.12,22.08,22.09,158400.0,16.3506,16.3654,16.3358,16.3432,158400.0
2014-01-29 09:45:00,22.11,22.12,22.09,22.1,96800.0,16.358,16.3654,16.3432,16.3506,96800.0
2014-01-29 09:50:00,22.09,22.13,22.09,22.1,126000.0,16.3432,16.3728,16.3432,16.3506,126000.0
2014-01-29 09:55:00,22.1,22.12,22.09,22.11,78400.0,16.3506,16.3654,16.3432,16.358,78400.0
2014-01-29 10:00:00,22.12,22.15,22.11,22.11,120400.0,16.3654,16.3876,16.358,16.358,120400.0
2014-01-29 10:05:00,22.11,22.13,22.09,22.11,83200.0,16.358,16.3728,16.3432,16.358,83200.0
2014-01-29 10:10:00,22.11,22.12,22.09,22.1,45600.0,16.358,16.3654,16.3432,16.3506,45600.0
2014-01-29 10:15:00,22.1,22.12,22.09,22.11,39600.0,16.3506,16.3654,16.3432,16.358,39600.0
2014-01-29 10:20:00,22.11,22.12,22.09,22.09,90800.0,16.358,16.3654,16.3432,16.3432,90800.0
2014-01-29 10:25:00,22.09,22.11,22.09,22.09,111600.0,16.3432,16.358,16.3432,16.3432,111600.0
2014-01-29 10:30:00,22.1,22.12,22.1,22.12,217200.0,16.3506,16.3654,16.3506,16.3654,217200.0
2014-01-29 10:35:00,22.12,22.12,22.09,22.12,60000.0,16.3654,16.3654,16.3432,16.3654,60000.0
2014-01-29 10:40:00,22.11,22.12,22.11,22.12,57200.0,16.358,16.3654,16.358,16.3654,57200.0
2014-01-29 10:45:00,22.13,22.14,22.11,22.12,43200.0,16.3728,16.3802,16.358,16.3654,43200.0
2014-01-29 10:50:00,22.13,22.13,22.11,22.12,57200.0,16.3728,16.3728,16.358,16.3654,57200.0
2014-01-29 10:55:00,22.13,22.13,22.11,22.11,47200.0,16.3728,16.3728,16.358,16.358,47200.0
2014-01-29 11:00:00,22.11,22.14,22.11,22.14,68800.0,16.358,16.3802,16.358,16.3802,68800.0
2014-01-29 11:05:00,22.14,22.15,22.13,22.13,53600.0,16.3802,16.3876,16.3728,16.3728,53600.0
2014-01-29 11:10:00,22.12,22.14,22.11,22.13,86400.0,16.3654,16.3802,16.358,16.3728,86400.0
2014-01-29 11:15:00,22.13,22.14,22.11,22.14,74000.0,16.3728,16.3802,16.358,16.3802,74000.0
2014-01-29 11:20:00,22.14,22.16,22.14,22.16,42800.0,16.3802,16.395,16.3802,16.395,42800.0
2014-01-29 11:25:00,22.16,22.16,22.14,22.15,86800.0,16.395,16.395,16.3802,16.3876,86800.0
2014-01-29 11:30:00,22.15,22.15,22.14,22.14,32000.0,16.3876,16.3876,16.3802,16.3802,32000.0
2014-01-29 11:35:00,22.14,22.15,22.14,22.14,32400.0,16.3802,16.3876,16.3802,16.3802,32400.0
2014-01-29 11:40:00,22.14,22.15,22.13,22.13,44800.0,16.3802,16.3876,16.3728,16.3728,44800.0
2014-01-29 11:45:00,22.14,22.16,22.12,22.16,65600.0,16.3802,16.395,16.3654,16.395,65600.0
2014-01-29 11:50:00,22.16,22.16,22.14,22.14,84000.0,16.395,16.395,16.3802,16.3802,84000.0
2014-01-29 11:55:00,22.14,22.15,22.13,22.15,54000.0,16.3802,16.3876,16.3728,16.3876,54000.0
2014-01-29 12:00:00,22.14,22.18,22.14,22.18,124800.0,16.3802,16.4098,16.3802,16.4098,124800.0
2014-01-29 12:05:00,22.18,22.2,22.18,22.2,79200.0,16.4098,16.4246,16.4098,16.4246,79200.0
2014-01-29 12:10:00,22.2,22.29,22.2,22.22,249200.0,16.4246,16.4912,16.4246,16.4394,249200.0
2014-01-29 12:15:00,22.22,22.25,22.22,22.24,49600.0,16.4394,16.4616,16.4394,16.4542,49600.0
2014-01-29 12:20:00,22.24,22.25,22.24,22.25,41200.0,16.4542,16.4616,16.4542,16.4616,41200.0
2014-01-29 12:25:00,22.25,22.28,22.24,22.27,272800.0,16.4616,16.4838,16.4542,16.4764,272800.0
2014-01-29 12:30:00,22.27,22.32,22.24,22.25,292400.0,16.4764,16.5134,16.4542,16.4616,292400.0
2014-01-29 12:35:00,22.25,22.27,22.24,22.25,50400.0,16.4616,16.4764,16.4542,16.4616,50400.0
2014-01-29 12:40:00,22.25,22.26,22.23,22.24,50400.0,16.4616,16.469,16.4468,16.4542,50400.0
2014-01-29 12:45:00,22.24,22.25,22.23,22.24,41600.0,16.4542,16.4616,16.4468,16.4542,41600.0
2014-01-29 12:50:00,22.24,22.24,22.23,22.23,15600.0,16.4542,16.4542,16.4468,16.4468,15600.0
2014-01-29 12:55:00,22.23,22.24,22.22,22.22,16800.0,16.4468,16.4542,16.4394,16.4394,16800.0
2014-01-29 13:00:00,22.21,22.21,22.15,22.16,73600.0,16.432,16.432,16.3876,16.395,73600.0
2014-01-29 13:05:00,22.15,22.21,22.14,22.21,52800.0,16.3876,16.432,16.3802,16.432,52800.0
2014-01-29 13:10:00,22.2,22.22,22.2,22.22,40800.0,16.4246,16.4394,16.4246,16.4394,40800.0
2014-01-29 13:15:00,22.23,22.23,22.2,22.22,38000.0,16.4468,16.4468,16.4246,16.4394,38000.0
2014-01-29 13:20:00,22.22,22.24,22.21,22.24,34800.0,16.4394,16.4542,16.432,16.4542,34800.0
2014-01-29 13:25:00,22.23,22.24,22.22,22.24,41200.0,16.4468,16.4542,16.4394,16.4542,41200.0
2014-01-29 13:30:00,22.24,22.24,22.18,22.2,74800.0,16.4542,16.4542,16.4098,16.4246,74800.0
2014-01-29 13:35:00,22.19,22.2,22.18,22.18,15200.0,16.4172,16.4246,16.4098,16.4098,15200.0
2014-01-29 13:40:00,22.18,22.2,22.18,22.18,40000.0,16.4098,16.4246,16.4098,16.4098,40000.0
2014-01-29 13:45:00,22.18,22.2,22.17,22.2,48800.0,16.4098,16.4246,16.4024,16.4246,48800.0
2014-01-29 13:50:00,22.2,22.2,22.18,22.19,47600.0,16.4246,16.4246,16.4098,16.4172,47600.0
2014-01-29 13:55:00,22.19,22.2,22.16,22.18,55200.0,16.4172,16.4246,16.395,16.4098,55200.0
2014-01-29 14:00:00,22.18,22.21,22.1,22.16,129200.0,16.4098,16.432,16.3506,16.395,129200.0
2014-01-29 14:05:00,22.15,22.19,22.12,22.18,104800.0,16.3876,16.4172,16.3654,16.4098,104800.0
2014-01-29 14:10:00,22.18,22.21,22.16,22.19,107200.0,16.4098,16.432,16.395,16.4172,107200.0
2014-01-29 14:15:00,22.2,22.21,22.12,22.15,111600.0,16.4246,16.432,16.3654,16.3876,111600.0
2014-01-29 14:20:00,22.15,22.18,22.15,22.18,132800.0,16.3876,16.4098,16.3876,16.4098,132800.0
2014-01-29 14:25:00,22.19,22.25,22.18,22.24,118400.0,16.4172,16.4616,16.4098,16.4542,118400.0
2014-01-29 14:30:00,22.24,22.26,22.22,22.25,70800.0,16.4542,16.469,16.4394,16.4616,70800.0
2014-01-29 14:35:00,22.25,22.26,22.21,22.25,83600.0,16.4616,16.469,16.432,16.4616,83600.0
2014-01-29 14:40:00,22.25,22.26,22.23,22.24,70000.0,16.4616,16.469,16.4468,16.4542,70000.0
2014-01-29 14:45:00,22.24,22.25,22.22,22.23,78400.0,16.4542,16.4616,16.4394,16.4468,78400.0
2014-01-29 14:50:00,22.22,22.23,22.18,22.19,110000.0,16.4394,16.4468,16.4098,16.4172,110000.0
2014-01-29 14:55:00,22.19,22.21,22.17,22.17,87600.0,16.4172,16.432,16.4024,16.4024,87600.0
2014-01-29 15:00:00,22.17,22.18,22.15,22.18,78000.0,16.4024,16.4098,16.3876,16.4098,78000.0
2014-01-29 15:05:00,22.18,22.18,22.17,22.17,63200.0,16.4098,16.4098,16.4024,16.4024,63200.0
2014-01-29 15:10:00,22.18,22.18,22.14,22.15,94800.0,16.4098,16.4098,16.3802,16.3876,94800.0
2014-01-29 15:15:00,22.15,22.18,22.14,22.14,60800.0,16.3876,16.4098,16.3802,16.3802,60800.0
2014-01-29 15:20:00,22.14,22.16,22.12,22.16,128400.0,16.3802,16.395,16.3654,16.395,128400.0
2014-01-29 15:25:00,22.16,22.16,22.14,22.14,184000.0,16.395,16.395,16.3802,16.3802,184000.0
2014-01-29 15:30:00,22.14,22.16,22.12,22.13,145200.0,16.3802,16.395,16.3654,16.3728,145200.0
2014-01-29 15:35:00,22.13,22.15,22.12,22.14,348000.0,16.3728,16.3876,16.3654,16.3802,348000.0
2014-01-29 15:40:00,22.14,22.15,22.11,22.14,177600.0,16.3802,16.3876,16.358,16.3802,177600.0
2014-01-29 15:45:00,22.15,22.17,22.14,22.16,208800.0,16.3876,16.4024,16.3802,16.395,208800.0
2014-01-29 15:50:00,22.15,22.17,22.13,22.17,280800.0,16.3876,16.4024,16.3728,16.4024,280800.0
2014-01-29 15:55:00,22.16,22.2,22.16,22.2,515600.0,16.395,16.4246,16.395,16.4246,515600.0
2014-01-30 09:30:00,22.29,22.37,22.27,22.32,153200.0,16.4912,16.5504,16.4764,16.5134,153200.0
2014-01-30 09:35:00,22.32,22.36,22.29,22.34,32800.0,16.5134,16.543,16.4912,16.5282,32800.0
2014-01-30 09:40:00,22.35,22.38,22.32,22.38,60400.0,16.5356,16.5578,16.5134,16.5578,60400.0
2014-01-30 09:45:00,22.38,22.4,22.33,22.37,62800.0,16.5578,16.5726,16.5208,16.5504,62800.0
2014-01-30 09:50:00,22.38,22.5,22.34,22.48,126000.0,16.5578,16.6466,16.5282,16.6318,126000.0
2014-01-30 09:55:00,22.48,22.49,22.45,22.48,38800.0,16.6318,16.6392,16.6096,16.6318,38800.0
2014-01-30 10:00:00,22.48,22.5,22.44,22.5,47600.0,16.6318,16.6466,16.6022,16.6466,47600.0
2014-01-30 10:05:00,22.49,22.54,22.47,22.49,201600.0,16.6392,16.6762,16.6244,16.6392,201600.0
2014-01-30 10:10:00,22.49,22.55,22.48,22.53,262000.0,16.6392,16.6836,16.6318,16.6688,262000.0
2014-01-30 10:15:00,22.52,22.56,22.52,22.55,96800.0,16.6614,16.691,16.6614,16.6836,96800.0
2014-01-30 10:20:00,22.55,22.63,22.54,22.63,145600.0,16.6836,16.7428,16.6762,16.7428,145600.0
2014-01-30 10:25:00,22.63,22.68,22.61,22.61,143600.0,16.7428,16.7797,16.728,16.728,143600.0
2014-01-30 10:30:00,22.61,22.63,22.6,22.63,57200.0,16.728,16.7428,16.7206,16.7428,57200.0
2014-01-30 10:35:00,22.63,22.66,22.63,22.66,113600.0,16.7428,16.7649,16.7428,16.7649,113600.0
2014-01-30 10:40:00,22.66,22.7,22.65,22.67,169200.0,16.7649,16.7945,16.7576,16.7723,169200.0
2014-01-30 10:45:00,22.67,22.71,22.67,22.69,79600.0,16.7723,16.8019,16.7723,16.7871,79600.0
2014-01-30 10:50:00,22.68,22.71,22.67,22.71,102000.0,16.7797,16.8019,16.7723,16.8019,102000.0
2014-01-30 10:55:00,22.71,22.73,22.7,22.73,190400.0,16.8019,16.8167,16.7945,16.8167,190400.0
2014-01-30 11:00:00,22.73,22.73,22.71,22.73,150000.0,16.8167,16.8167,16.8019,16.8167,150000.0
2014-01-30 11:05:00,22.72,22.75,22.72,22.74,143600.0,16.8093,16.8315,16.8093,16.8241,143600.0
2014-01-30 11:10:00,22.74,22.74,22.72,22.74,99200.0,16.8241,16.8241,16.8093,16.8241,99200.0
2014-01-30 11:15:00,22.74,22.74,22.73,22.74,78800.0,16.8241,16.8241,16.8167,16.8241,78800.0
2014-01-30 11:20:00,22.74,22.74,22.73,22.73,86400.0,16.8241,16.8241,16.8167,16.8167,86400.0
2014-01-30 11:25:00,22.73,22.74,22.73,22.74,81600.0,16.8167,16.8241,16.8167,16.8241,81600.0
2014-01-30 11:30:00,22.74,22.8,22.74,22.79,181200.0,16.8241,16.8685,16.8241,16.8611,181200.0
2014-01-30 11:35:00,22.79,22.8,22.78,22.8,80000.0,16.8611,16.8685,16.8537,16.8685,80000.0
2014-01-30 11:40:00,22.8,22.81,22.79,22.79,169200.0,16.8685,16.8759,16.8611,16.8611,169200.0
2014-01-30 11:45:00,22.78,22.79,22.75,22.76,192400.0,16.8537,16.8611,16.8315,16.8389,192400.0
2014-01-30 11:50:00,22.77,22.77,22.74,22.74,120400.0,16.8463,16.8463,16.8241,16.8241,120400.0
2014-01-30 11:55:00,22.74,22.75,22.73,22.74,64800.0,16.8241,16.8315,16.8167,16.8241,64800.0
2014-01-30 12:00:00,22.75,22.75,22.73,22.73,56800.0,16.8315,16.8315,16.8167,16.8167,56800.0
2014-01-30 12:05:00,22.73,22.73,22.71,22.71,97200.0,16.8167,16.8167,16.8019,16.8019,97200.0
2014-01-30 12:10:00,22.71,22.73,22.69,22.72,91200.0,16.8019,16.8167,16.7871,16.8093,91200.0
2014-01-30 12:15:00,22.73,22.73,22.71,22.72,68400.0,16.8167,16.8167,16.8019,16.8093,68400.0
2014-01-30 12:20:00,22.72,22.72,22.71,22.72,74400.0,16.8093,16.8093,16.8019,16.8093,74400.0
2014-01-30 12:25:00,22.72,22.72,22.71,22.72,267200.0,16.8093,16.8093,16.8019,16.8093,267200.0
2014-01-30 12:30:00,22.71,22.72,22.71,22.72,83600.0,16.8019,16.8093,16.8019,16.8093,83600.0
2014-01-30 12:35:00,22.72,22.73,22.71,22.72,103600.0,16.8093,16.8167,16.8019,16.8093,103600.0
2014-01-30 12:40:00,22.72,22.74,22.72,22.73,83200.0,16.8093,16.8241,16.8093,16.8167,83200.0
2014-01-30 12:45:00,22.74,22.79,22.73,22.78,77600.0,16.8241,16.8611,16.8167,16.8537,77600.0
2014-01-30 12:50:00,22.79,22.8,22.79,22.8,107200.0,16.8611,16.8685,16.8611,16.8685,107200.0
2014-01-30 12:55:00,22.8,22.81,22.79,22.8,76400.0,16.8685,16.8759,16.8611,16.8685,76400.0
2014-01-30 13:00:00,22.8,22.8,22.79,22.8,73200.0,16.8685,16.8685,16.8611,16.8685,73200.0
2014-01-30 13:05:00,22.8,22.81,22.79,22.81,61600.0,16.8685,16.8759,16.8611,16.8759,61600.0
2014-01-30 13:10:00,22.81,22.81,22.8,22.8,56000.0,16.8759,16.8759,16.8685,16.8685,56000.0
2014-01-30 13:15:00,22.8,22.81,22.79,22.79,72400.0,16.8685,16.8759,16.8611,16.8611,72400.0
2014-01-30 13:20:00,22.79,22.8,22.79,22.79,72400.0,16.8611,16.8685,16.8611,16.8611,72400.0
2014-01-30 13:25:00,22.79,22.79,22.78,22.79,52400.0,16.8611,16.8611,16.8537,16.8611,52400.0
2014-01-30 13:30:00,22.79,22.79,22.75,22.75,76400.0,16.8611,16.8611,16.8315,16.8315,76400.0
2014-01-30 13:35:00,22.75,22.75,22.73,22.74,56800.0,16.8315,16.8315,16.8167,16.8241,56800.0
2014-01-30 13:40:00,22.74,22.77,22.74,22.77,36000.0,16.8241,16.8463,16.8241,16.8463,36000.0
2014-01-30 13:45:00,22.77,22.78,22.75,22.75,94000.0,16.8463,16.8537,16.8315,16.8315,94000.0
2014-01-30 13:50:00,22.75,22.75,22.74,22.74,55600.0,16.8315,16.8315,16.8241,16.8241,55600.0
2014-01-30 13:55:00,22.75,22.75,22.74,22.74,83600.0,16.8315,16.8315,16.8241,16.8241,83600.0
2014-01-30 14:00:00,22.74,22.74,22.73,22.73,54800.0,16.8241,16.8241,16.8167,16.8167,54800.0
2014-01-30 14:05:00,22.73,22.73,22.7,22.7,104000.0,16.8167,16.8167,16.7945,16.7945,104000.0
2014-01-30 14:10:00,22.7,22.71,22.68,22.68,77200.0,16.7945,16.8019,16.7797,16.7797,77200.0
2014-01-30 14:15:00,22.68,22.68,22.67,22.67,104800.0,16.7797,16.7797,16.7723,16.7723,104800.0
2014-01-30 14:20:00,22.67,22.68,22.66,22.67,128000.0,16.7723,16.7797,16.7649,16.7723,128000.0
2014-01-30 14:25:00,22.66,22.67,22.64,22.65,170000.0,16.7649,16.7723,16.7502,16.7576,170000.0
2014-01-30 14:30:00,22.65,22.66,22.64,22.66,119600.0,16.7576,16.7649,16.7502,16.7649,119600.0
2014-01-30 14:35:00,22.65,22.66,22.65,22.65,83200.0,16.7576,16.7649,16.7576,16.7576,83200.0
2014-01-30 14:40:00,22.65,22.69,22.65,22.68,79200.0,16.7576,16.7871,16.7576,16.7797,79200.0
2014-01-30 14:45:00,22.68,22.68,22.66,22.66,92000.0,16.7797,16.7797,16.7649,16.7649,92000.0
2014-01-30 14:50:00,22.67,22.67,22.65,22.65,126800.0,16.7723,16.7723,16.7576,16.7576,126800.0
2014-01-30 14:55:00,22.65,22.67,22.65,22.67,132000.0,16.7576,16.7723,16.7576,16.7723,132000.0
2014-01-30 15:00:00,22.67,22.72,22.67,22.71,148800.0,16.7723,16.8093,16.7723,16.8019,148800.0
2014-01-30 15:05:00,22.72,22.72,22.69,22.69,66000.0,16.8093,16.8093,16.7871,16.7871,66000.0
2014-01-30 15:10:00,22.7,22.72,22.69,22.72,132800.0,16.7945,16.8093,16.7871,16.8093,132800.0
2014-01-30 15:15:00,22.72,22.75,22.72,22.74,104000.0,16.8093,16.8315,16.8093,16.8241,104000.0
2014-01-30 15:20:00,22.73,22.74,22.71,22.73,116400.0,16.8167,16.8241,16.8019,16.8167,116400.0
2014-01-30 15:25:00,22.73,22.75,22.73,22.73,350400.0,16.8167,16.8315,16.8167,16.8167,350400.0
2014-01-30 15:30:00,22.73,22.75,22.73,22.73,262000.0,16.8167,16.8315,16.8167,16.8167,262000.0
2014-01-30 15:35:00,22.73,22.75,22.73,22.74,188400.0,16.8167,16.8315,16.8167,16.8241,188400.0
2014-01-30 15:40:00,22.74,22.76,22.74,22.75,309600.0,16.8241,16.8389,16.8241,16.8315,309600.0
2014-01-30 15:45:00,22.75,22.76,22.74,22.74,284400.0,16.8315,16.8389,16.8241,16.8241,284400.0
2014-01-30 15:50:00,22.74,22.78,22.74,22.78,357600.0,16.8241,16.8537,16.8241,16.8537,357600.0
2014-01-30 15:55:00,22.77,22.78,22.74,22.74,515600.0,16.8463,16.8537,16.8241,16.8241,515600.0
2014-01-31 09:30:00,22.62,22.77,22.59,22.77,306800.0,16.7354,16.8463,16.7132,16.8463,306800.0
2014-01-31 09:35:00,22.79,22.81,22.71,22.77,213600.0,16.8611,16.8759,16.8019,16.8463,213600.0
2014-01-31 09:40:00,22.76,22.77,22.7,22.75,61200.0,16.8389,16.8463,16.7945,16.8315,61200.0
2014-01-31 09:45:00,22.73,22.77,22.73,22.77,101200.0,16.8167,16.8463,16.8167,16.8463,101200.0
2014-01-31 09:50:00,22.77,22.8,22.76,22.77,83600.0,16.8463,16.8685,16.8389,16.8463,83600.0
2014-01-31 09:55:00,22.77,22.83,22.77,22.79,155200.0,16.8463,16.8907,16.8463,16.8611,155200.0
2014-01-31 10:00:00,22.79,22.83,22.79,22.79,111600.0,16.8611,16.8907,16.8611,16.8611,111600.0
2014-01-31 10:05:00,22.79,22.8,22.78,22.78,162000.0,16.8611,16.8685,16.8537,16.8537,162000.0
2014-01-31 10:10:00,22.79,22.84,22.79,22.82,158400.0,16.8611,16.8981,16.8611,16.8833,158400.0
2014-01-31 10:15:00,22.82,22.86,22.82,22.84,113600.0,16.8833,16.9129,16.8833,16.8981,113600.0
2014-01-31 10:20:00,22.83,22.84,22.83,22.84,78400.0,16.8907,16.8981,16.8907,16.8981,78400.0
2014-01-31 10:25:00,22.83,22.83,22.79,22.8,62800.0,16.8907,16.8907,16.8611,16.8685,62800.0
2014-01-31 10:30:00,22.8,22.82,22.8,22.81,71200.0,16.8685,16.8833,16.8685,16.8759,71200.0
2014-01-31 10:35:00,22.81,22.82,22.79,22.81,48000.0,16.8759,16.8833,16.8611,16.8759,48000.0
2014-01-31 10:40:00,22.82,22.84,22.82,22.83,115200.0,16.8833,16.8981,16.8833,16.8907,115200.0
2014-01-31 10:45:00,22.83,22.86,22.83,22.85,516400.0,16.8907,16.9129,16.8907,16.9055,516400.0
2014-01-31 10:50:00,22.85,22.85,22.82,22.84,173600.0,16.9055,16.9055,16.8833,16.8981,173600.0
2014-01-31 10:55:00,22.84,22.84,22.83,22.84,109600.0,16.8981,16.8981,16.8907,16.8981,109600.0
2014-01-31 11:00:00,22.84,22.85,22.82,22.85,183200.0,16.8981,16.9055,16.8833,16.9055,183200.0
2014-01-31 11:05:00,22.85,22.87,22.84,22.85,164800.0,16.9055,16.9203,16.8981,16.9055,164800.0
2014-01-31 11:10:00,22.86,22.87,22.84,22.87,107200.0,16.9129,16.9203,16.8981,16.9203,107200.0
2014-01-31 11:15:00,22.87,22.9,22.86,22.88,116800.0,16.9203,16.9425,16.9129,16.9277,116800.0
2014-01-31 11:20:00,22.88,22.88,22.85,22.88,145200.0,16.9277,16.9277,16.9055,16.9277,145200.0
2014-01-31 11:25:00,22.87,22.88,22.85,22.86,180000.0,16.9203,16.9277,16.9055,16.9129,180000.0
2014-01-31 11:30:00,22.87,22.9,22.85,22.9,167200.0,16.9203,16.9425,16.9055,16.9425,167200.0
2014-01-31 11:35:00,22.91,22.92,22.89,22.92,86800.0,16.9499,16.9573,16.9351,16.9573,86800.0
2014-01-31 11:40:00,22.92,22.96,22.92,22.95,118000.0,16.9573,16.9869,16.9573,16.9795,118000.0
2014-01-31 11:45:00,22.95,22.95,22.92,22.92,71600.0,16.9795,16.9795,16.9573,16.9573,71600.0
2014-01-31 11:50:00,22.92,22.92,22.9,22.92,67200.0,16.9573,16.9573,16.9425,16.9573,67200.0
2014-01-31 11:55:00,22.92,22.96,22.91,22.95,57200.0,16.9573,16.9869,16.9499,16.9795,57200.0
2014-01-31 12:00:00,22.95,22.96,22.93,22.93,88800.0,16.9795,16.9869,16.9647,16.9647,88800.0
2014-01-31 12:05:00,22.93,22.96,22.93,22.96,48400.0,16.9647,16.9869,16.9647,16.9869,48400.0
2014-01-31 12:10:00,22.96,22.97,22.93,22.94,86400.0,16.9869,16.9943,16.9647,16.9721,86400.0
2014-01-31 12:15:00,22.94,22.96,22.94,22.96,53600.0,16.9721,16.9869,16.9721,16.9869,53600.0
2014-01-31 12:20:00,22.96,22.97,22.96,22.97,66000.0,16.9869,16.9943,16.9869,16.9943,66000.0
2014-01-31 12:25:00,22.97,23.0,22.97,23.0,70800.0,16.9943,17.0165,16.9943,17.0165,70800.0
2014-01-31 12:30:00,23.0,23.0,22.96,22.98,62400.0,17.0165,17.0165,16.9869,17.0017,62400.0
2014-01-31 12:35:00,22.98,22.98,22.97,22.97,81200.0,17.0017,17.0017,16.9943,16.9943,81200.0
2014-01-31 12:40:00,22.97,22.98,22.96,22.98,62000.0,16.9943,17.0017,16.9869,17.0017,62000.0
2014-01-31 12:45:00,22.97,22.98,22.97,22.97,56000.0,16.9943,17.0017,16.9943,16.9943,56000.0
2014-01-31 12:50:00,22.98,22.98,22.97,22.98,56800.0,17.0017,17.0017,16.9943,17.0017,56800.0
2014-01-31 12:55:00,22.98,22.98,22.97,22.97,56800.0,17.0017,17.0017,16.9943,16.9943,56800.0
2014-01-31 13:00:00,22.97,22.99,22.96,22.96,108400.0,16.9943,17.0091,16.9869,16.9869,108400.0
2014-01-31 13:05:00,22.96,22.96,22.93,22.93,81600.0,16.9869,16.9869,16.9647,16.9647,81600.0
2014-01-31 13:10:00,22.93,22.95,22.92,22.93,130800.0,16.9647,16.9795,16.9573,16.9647,130800.0
2014-01-31 13:15:00,22.93,22.94,22.92,22.92,72000.0,16.9647,16.9721,16.9573,16.9573,72000.0
2014-01-31 13:20:00,22.92,22.93,22.91,22.92,52800.0,16.9573,16.9647,16.9499,16.9573,52800.0
2014-01-31 13:25:00,22.93,22.94,22.91,22.93,98400.0,16.9647,16.9721,16.9499,16.9647,98400.0
2014-01-31 13:30:00,22.93,22.97,22.93,22.95,73200.0,16.9647,16.9943,16.9647,16.9795,73200.0
2014-01-31 13:35:00,22.95,22.97,22.94,22.97,50000.0,16.9795,16.9943,16.9721,16.9943,50000.0
2014-01-31 13:40:00,22.97,22.97,22.95,22.95,70400.0,16.9943,16.9943,16.9795,16.9795,70400.0
2014-01-31 13:45:00,22.96,22.97,22.95,22.97,73600.0,16.9869,16.9943,16.9795,16.9943,73600.0
2014-01-31 13:50:00,22.97,23.0,22.97,23.0,69600.0,16.9943,17.0165,16.9943,17.0165,69600.0
2014-01-31 13:55:00,23.0,23.01,22.99,23.0,78400.0,17.0165,17.0239,17.0091,17.0165,78400.0
2014-01-31 14:00:00,23.0,23.01,22.99,23.0,61600.0,17.0165,17.0239,17.0091,17.0165,61600.0
2014-01-31 14:05:00,23.0,23.01,22.99,23.0,61600.0,17.0165,17.0239,17.0091,17.0165,61600.0
2014-01-31 14:10:00,23.0,23.05,23.0,23.05,267200.0,17.0165,17.0535,17.0165,17.0535,267200.0
2014-01-31 14:15:00,23.05,23.06,23.04,23.06,183600.0,17.0535,17.0609,17.0461,17.0609,183600.0
2014-01-31 14:20:00,23.06,23.06,23.04,23.05,94800.0,17.0609,17.0609,17.0461,17.0535,94800.0
2014-01-31 14:25:00,23.04,23.04,23.03,23.03,113200.0,17.0461,17.0461,17.0387,17.0387,113200.0
2014-01-31 14:30:00,23.03,23.06,23.03,23.05,163600.0,17.0387,17.0609,17.0387,17.0535,163600.0
2014-01-31 14:35:00,23.05,23.06,23.03,23.03,157600.0,17.0535,17.0609,17.0387,17.0387,157600.0
2014-01-31 14:40:00,23.03,23.03,23.01,23.02,116400.0,17.0387,17.0387,17.0239,17.0313,116400.0
2014-01-31 14:45:00,23.02,23.03,23.01,23.03,89200.0,17.0313,17.0387,17.0239,17.0387,89200.0
2014-01-31 14:50:00,23.04,23.04,23.0,23.0,134400.0,17.0461,17.0461,17.0165,17.0165,134400.0
2014-01-31 14:55:00,23.0,23.03,23.0,23.03,95200.0,17.0165,17.0387,17.0165,17.0387,95200.0
2014-01-31 15:00:00,23.03,23.03,22.99,23.0,139600.0,17.0387,17.0387,17.0091,17.0165,139600.0
2014-01-31 15:05:00,23.0,23.01,22.98,22.98,144400.0,17.0165,17.0239,17.0017,17.0017,144400.0
2014-01-31 15:10:00,22.98,22.98,22.97,22.98,103600.0,17.0017,17.0017,16.9943,17.0017,103600.0
2014-01-31 15:15:00,22.97,22.99,22.96,22.96,315600.0,16.9943,17.0091,16.9869,16.9869,315600.0
2014-01-31 15:20:00,22.97,22.99,22.96,22.99,142400.0,16.9943,17.0091,16.9869,17.0091,142400.0
2014-01-31 15:25:00,23.0,23.0,22.99,23.0,197200.0,17.0165,17.0165,17.0091,17.0165,197200.0
2014-01-31 15:30:00,23.0,23.0,22.97,22.98,160400.0,17.0165,17.0165,16.9943,17.0017,160400.0
2014-01-31 15:35:00,22.98,22.98,22.96,22.96,229200.0,17.0017,17.0017,16.9869,16.9869,229200.0
2014-01-31 15:40:00,22.96,22.98,22.96,22.98,393600.0,16.9869,17.0017,16.9869,17.0017,393600.0
2014-01-31 15:45:00,22.98,23.0,22.97,23.0,327200.0,17.0017,17.0165,16.9943,17.0165,327200.0
2014-01-31 15:50:00,23.0,23.0,22.98,22.99,397600.0,17.0165,17.0165,17.0017,17.0091,397600.0
2014-01-31 15:55:00,22.99,23.0,22.96,22.98,810400.0,17.0091,17.0165,16.9869,17.0017,810400.0
2014-02-03 09:30:00,23.01,23.06,22.86,22.95,328000.0,17.0239,17.0609,16.9129,16.9795,328000.0
2014-02-03 09:35:00,22.95,22.95,22.9,22.91,168800.0,16.9795,16.9795,16.9425,16.9499,168800.0
2014-02-03 09:40:00,22.92,23.0,22.91,22.98,165200.0,16.9573,17.0165,16.9499,17.0017,165200.0
2014-02-03 09:45:00,22.98,23.02,22.95,23.01,125200.0,17.0017,17.0313,16.9795,17.0239,125200.0
2014-02-03 09:50:00,23.01,23.05,23.0,23.05,53600.0,17.0239,17.0535,17.0165,17.0535,53600.0
2014-02-03 09:55:00,23.06,23.12,23.05,23.07,131600.0,17.0609,17.1053,17.0535,17.0683,131600.0
2014-02-03 10:00:00,23.06,23.06,22.96,23.02,216800.0,17.0609,17.0609,16.9869,17.0313,216800.0
2014-02-03 10:05:00,23.03,23.09,23.02,23.09,260800.0,17.0387,17.0831,17.0313,17.0831,260800.0
2014-02-03 10:10:00,23.1,23.13,23.08,23.13,190000.0,17.0905,17.1127,17.0757,17.1127,190000.0
2014-02-03 10:15:00,23.14,23.18,23.12,23.17,157200.0,17.1201,17.1497,17.1053,17.1423,157200.0
2014-02-03 10:20:00,23.17,23.19,23.12,23.12,138800.0,17.1423,17.1571,17.1053,17.1053,138800.0
2014-02-03 10:25:00,23.13,23.13,23.0,23.01,155600.0,17.1127,17.1127,17.0165,17.0239,155600.0
2014-02-03 10:30:00,23.0,23.01,22.93,22.95,407200.0,17.0165,17.0239,16.9647,16.9795,407200.0
2014-02-03 10:35:00,22.95,23.04,22.95,23.02,155600.0,16.9795,17.0461,16.9795,17.0313,155600.0
2014-02-03 10:40:00,23.03,23.03,22.99,23.01,68000.0,17.0387,17.0387,17.0091,17.0239,68000.0
2014-02-03 10:45:00,23.01,23.02,23.0,23.0,160800.0,17.0239,17.0313,17.0165,17.0165,160800.0
2014-02-03 10:50:00,23.0,23.04,23.0,23.0,118000.0,17.0165,17.0461,17.0165,17.0165,118000.0
2014-02-03 10:55:00,23.0,23.02,22.99,23.01,105200.0,17.0165,17.0313,17.0091,17.0239,105200.0
2014-02-03 11:00:00,23.0,23.0,22.99,22.99,60800.0,17.0165,17.0165,17.0091,17.0091,60800.0
2014-02-03 11:05:00,22.99,22.99,22.95,22.95,103600.0,17.0091,17.0091,16.9795,16.9795,103600.0
2014-02-03 11:10:00,22.95,22.97,22.93,22.94,116400.0,16.9795,16.9943,16.9647,16.9721,116400.0
2014-02-03 11:15:00,22.95,22.96,22.93,22.95,68400.0,16.9795,16.9869,16.9647,16.9795,68400.0
2014-02-03 11:20:00,22.95,22.98,22.94,22.97,110800.0,16.9795,17.0017,16.9721,16.9943,110800.0
2014-02-03 11:25:00,22.97,22.99,22.96,22.96,48800.0,16.9943,17.0091,16.9869,16.9869,48800.0
2014-02-03 11:30:00,22.96,22.97,22.93,22.93,130800.0,16.9869,16.9943,16.9647,16.9647,130800.0
2014-02-03 11:35:00,22.93,22.95,22.92,22.94,75200.0,16.9647,16.9795,16.9573,16.9721,75200.0
2014-02-03 11:40:00,22.95,22.97,22.91,22.91,100400.0,16.9795,16.9943,16.9499,16.9499,100400.0
2014-02-03 11:45:00,22.91,22.92,22.89,22.91,64800.0,16.9499,16.9573,16.9351,16.9499,64800.0
2014-02-03 11:50:00,22.9,22.92,22.9,22.91,104400.0,16.9425,16.9573,16.9425,16.9499,104400.0
2014-02-03 11:55:00,22.91,22.91,22.89,22.89,56800.0,16.9499,16.9499,16.9351,16.9351,56800.0
2014-02-03 12:00:00,22.89,22.9,22.85,22.86,84000.0,16.9351,16.9425,16.9055,16.9129,84000.0
2014-02-03 12:05:00,22.85,22.91,22.85,22.9,103600.0,16.9055,16.9499,16.9055,16.9425,103600.0
2014-02-03 12:10:00,22.9,22.91,22.86,22.88,176400.0,16.9425,16.9499,16.9129,16.9277,176400.0
2014-02-03 12:15:00,22.88,22.9,22.86,22.87,102000.0,16.9277,16.9425,16.9129,16.9203,102000.0
2014-02-03 12:20:00,22.87,22.89,22.85,22.85,62800.0,16.9203,16.9351,16.9055,16.9055,62800.0
2014-02-03 12:25:00,22.84,22.86,22.83,22.84,28400.0,16.8981,16.9129,16.8907,16.8981,28400.0
2014-02-03 12:30:00,22.84,22.89,22.84,22.89,59600.0,16.8981,16.9351,16.8981,16.9351,59600.0
2014-02-03 12:35:00,22.88,22.9,22.87,22.87,95600.0,16.9277,16.9425,16.9203,16.9203,95600.0
2014-02-03 12:40:00,22.87,22.9,22.87,22.9,145600.0,16.9203,16.9425,16.9203,16.9425,145600.0
2014-02-03 12:45:00,22.9,22.9,22.86,22.86,115200.0,16.9425,16.9425,16.9129,16.9129,115200.0
2014-02-03 12:50:00,22.86,22.86,22.85,22.85,81200.0,16.9129,16.9129,16.9055,16.9055,81200.0
2014-02-03 12:55:00,22.85,22.86,22.84,22.84,38800.0,16.9055,16.9129,16.8981,16.8981,38800.0
2014-02-03 13:00:00,22.84,22.84,22.81,22.81,41200.0,16.8981,16.8981,16.8759,16.8759,41200.0
2014-02-03 13:05:00,22.82,22.84,22.82,22.84,85200.0,16.8833,16.8981,16.8833,16.8981,85200.0
2014-02-03 13:10:00,22.85,22.88,22.85,22.86,64400.0,16.9055,16.9277,16.9055,16.9129,64400.0
2014-02-03 13:15:00,22.86,22.89,22.85,22.88,71600.0,16.9129,16.9351,16.9055,16.9277,71600.0
2014-02-03 13:20:00,22.88,22.91,22.87,22.88,101600.0,16.9277,16.9499,16.9203,16.9277,101600.0
2014-02-03 13:25:00,22.88,22.88,22.83,22.84,57600.0,16.9277,16.9277,16.8907,16.8981,57600.0
2014-02-03 13:30:00,22.84,22.85,22.83,22.84,140400.0,16.8981,16.9055,16.8907,16.8981,140400.0
2014-02-03 13:35:00,22.84,22.84,22.82,22.82,68000.0,16.8981,16.8981,16.8833,16.8833,68000.0
2014-02-03 13:40:00,22.82,22.84,22.81,22.82,56000.0,16.8833,16.8981,16.8759,16.8833,56000.0
2014-02-03 13:45:00,22.82,22.83,22.79,22.82,92000.0,16.8833,16.8907,16.8611,16.8833,92000.0
2014-02-03 13:50:00,22.83,22.83,22.79,22.8,94800.0,16.8907,16.8907,16.8611,16.8685,94800.0
2014-02-03 13:55:00,22.8,22.82,22.8,22.8,70800.0,16.8685,16.8833,16.8685,16.8685,70800.0
2014-02-03 14:00:00,22.8,22.81,22.79,22.81,25600.0,16.8685,16.8759,16.8611,16.8759,25600.0
2014-02-03 14:05:00,22.81,22.82,22.8,22.81,56400.0,16.8759,16.8833,16.8685,16.8759,56400.0
2014-02-03 14:10:00,22.81,22.82,22.8,22.81,73600.0,16.8759,16.8833,16.8685,16.8759,73600.0
2014-02-03 14:15:00,22.81,22.82,22.79,22.79,60400.0,16.8759,16.8833,16.8611,16.8611,60400.0
2014-02-03 14:20:00,22.79,22.8,22.77,22.8,88000.0,16.8611,16.8685,16.8463,16.8685,88000.0
2014-02-03 14:25:00,22.8,22.82,22.79,22.81,86400.0,16.8685,16.8833,16.8611,16.8759,86400.0
2014-02-03 14:30:00,22.81,22.85,22.81,22.84,217600.0,16.8759,16.9055,16.8759,16.8981,217600.0
2014-02-03 14:35:00,22.85,22.86,22.84,22.84,102400.0,16.9055,16.9129,16.8981,16.8981,102400.0
2014-02-03 14:40:00,22.84,22.85,22.84,22.85,190000.0,16.8981,16.9055,16.8981,16.9055,190000.0
2014-02-03 14:45:00,22.85,22.88,22.85,22.86,102800.0,16.9055,16.9277,16.9055,16.9129,102800.0
2014-02-03 14:50:00,22.87,22.88,22.85,22.85,102000.0,16.9203,16.9277,16.9055,16.9055,102000.0
2014-02-03 14:55:00,22.84,22.85,22.84,22.84,120400.0,16.8981,16.9055,16.8981,16.8981,120400.0
2014-02-03 15:00:00,22.85,22.86,22.84,22.85,61200.0,16.9055,16.9129,16.8981,16.9055,61200.0
2014-02-03 15:05:00,22.85,22.86,22.84,22.85,113200.0,16.9055,16.9129,16.8981,16.9055,113200.0
2014-02-03 15:10:00,22.85,22.85,22.84,22.84,362000.0,16.9055,16.9055,16.8981,16.8981,362000.0
2014-02-03 15:15:00,22.84,22.85,22.84,22.85,192400.0,16.8981,16.9055,16.8981,16.9055,192400.0
2014-02-03 15:20:00,22.84,22.85,22.84,22.84,138000.0,16.8981,16.9055,16.8981,16.8981,138000.0
2014-02-03 15:25:00,22.85,22.85,22.84,22.84,88400.0,16.9055,16.9055,16.8981,16.8981,88400.0
2014-02-03 15:30:00,22.84,22.85,22.82,22.82,137600.0,16.8981,16.9055,16.8833,16.8833,137600.0
2014-02-03 15:35:00,22.82,22.84,22.82,22.84,129600.0,16.8833,16.8981,16.8833,16.8981,129600.0
2014-02-03 15:40:00,22.84,22.84,22.81,22.81,128800.0,16.8981,16.8981,16.8759,16.8759,128800.0
2014-02-03 15:45:00,22.82,22.82,22.78,22.78,200000.0,16.8833,16.8833,16.8537,16.8537,200000.0
2014-02-03 15:50:00,22.78,22.81,22.77,22.81,318000.0,16.8537,16.8759,16.8463,16.8759,318000.0
2014-02-03 15:55:00,22.81,22.82,22.78,22.81,807600.0,16.8759,16.8833,16.8537,16.8759,807600.0
2014-02-04 09:30:00,22.86,22.87,22.62,22.62,264000.0,16.9129,16.9203,16.7354,16.7354,264000.0
2014-02-04 09:35:00,22.65,22.75,22.64,22.68,148800.0,16.7576,16.8315,16.7502,16.7797,148800.0
2014-02-04 09:40:00,22.7,22.72,22.58,22.6,78800.0,16.7945,16.8093,16.7058,16.7206,78800.0
2014-02-04 09:45:00,22.59,22.68,22.57,22.64,82800.0,16.7132,16.7797,16.6984,16.7502,82800.0
2014-02-04 09:50:00,22.64,22.69,22.62,22.66,106400.0,16.7502,16.7871,16.7354,16.7649,106400.0
2014-02-04 09:55:00,22.67,22.67,22.59,22.61,50000.0,16.7723,16.7723,16.7132,16.728,50000.0
2014-02-04 10:00:00,22.61,22.64,22.58,22.6,64400.0,16.728,16.7502,16.7058,16.7206,64400.0
2014-02-04 10:05:00,22.61,22.61,22.57,22.57,68000.0,16.728,16.728,16.6984,16.6984,68000.0
2014-02-04 10:10:00,22.55,22.58,22.55,22.56,68800.0,16.6836,16.7058,16.6836,16.691,68800.0
2014-02-04 10:15:00,22.56,22.59,22.56,22.58,50000.0,16.691,16.7132,16.691,16.7058,50000.0
2014-02-04 10:20:00,22.58,22.58,22.55,22.56,53600.0,16.7058,16.7058,16.6836,16.691,53600.0
2014-02-04 10:25:00,22.56,22.6,22.56,22.58,33600.0,16.691,16.7206,16.691,16.7058,33600.0
2014-02-04 10:30:00,22.59,22.64,22.59,22.62,46400.0,16.7132,16.7502,16.7132,16.7354,46400.0
2014-02-04 10:35:00,22.61,22.61,22.56,22.57,90000.0,16.728,16.728,16.691,16.6984,90000.0
2014-02-04 10:40:00,22.57,22.59,22.56,22.56,106800.0,16.6984,16.7132,16.691,16.691,106800.0
2014-02-04 10:45:00,22.57,22.58,22.51,22.51,113200.0,16.6984,16.7058,16.654,16.654,113200.0
2014-02-04 10:50:00,22.52,22.52,22.5,22.52,130000.0,16.6614,16.6614,16.6466,16.6614,130000.0
2014-02-04 10:55:00,22.51,22.53,22.5,22.51,139200.0,16.654,16.6688,16.6466,16.654,139200.0
2014-02-04 11:00:00,22.5,22.53,22.5,22.5,220800.0,16.6466,16.6688,16.6466,16.6466,220800.0
2014-02-04 11:05:00,22.5,22.53,22.5,22.52,180000.0,16.6466,16.6688,16.6466,16.6614,180000.0
2014-02-04 11:10:00,22.52,22.53,22.5,22.52,62400.0,16.6614,16.6688,16.6466,16.6614,62400.0
2014-02-04 11:15:00,22.51,22.52,22.5,22.5,86800.0,16.654,16.6614,16.6466,16.6466,86800.0
2014-02-04 11:20:00,22.5,22.52,22.49,22.51,96400.0,16.6466,16.6614,16.6392,16.654,96400.0
2014-02-04 11:25:00,22.5,22.53,22.5,22.5,72800.0,16.6466,16.6688,16.6466,16.6466,72800.0
2014-02-04 11:30:00,22.51,22.52,22.49,22.5,88800.0,16.654,16.6614,16.6392,16.6466,88800.0
2014-02-04 11:35:00,22.5,22.52,22.5,22.51,67200.0,16.6466,16.6614,16.6466,16.654,67200.0
2014-02-04 11:40:00,22.5,22.52,22.5,22.51,148400.0,16.6466,16.6614,16.6466,16.654,148400.0
2014-02-04 11:45:00,22.51,22.53,22.5,22.53,102800.0,16.654,16.6688,16.6466,16.6688,102800.0
2014-02-04 11:50:00,22.53,22.55,22.52,22.55,34800.0,16.6688,16.6836,16.6614,16.6836,34800.0
2014-02-04 11:55:00,22.55,22.56,22.54,22.55,32000.0,16.6836,16.691,16.6762,16.6836,32000.0
2014-02-04 12:00:00,22.56,22.57,22.56,22.57,28000.0,16.691,16.6984,16.691,16.6984,28000.0
2014-02-04 12:05:00,22.58,22.58,22.56,22.57,46800.0,16.7058,16.7058,16.691,16.6984,46800.0
2014-02-04 12:10:00,22.57,22.58,22.54,22.54,80800.0,16.6984,16.7058,16.6762,16.6762,80800.0
2014-02-04 12:15:00,22.54,22.55,22.53,22.55,41600.0,16.6762,16.6836,16.6688,16.6836,41600.0
2014-02-04 12:20:00,22.55,22.57,22.55,22.56,43200.0,16.6836,16.6984,16.6836,16.691,43200.0
2014-02-04 12:25:00,22.56,22.58,22.56,22.56,169600.0,16.691,16.7058,16.691,16.691,169600.0
2014-02-04 12:30:00,22.57,22.57,22.54,22.55,70400.0,16.6984,16.6984,16.6762,16.6836,70400.0
2014-02-04 12:35:00,22.55,22.55,22.54,22.54,34800.0,16.6836,16.6836,16.6762,16.6762,34800.0
2014-02-04 12:40:00,22.54,22.57,22.54,22.57,34800.0,16.6762,16.6984,16.6762,16.6984,34800.0
2014-02-04 12:45:00,22.57,22.57,22.56,22.57,31200.0,16.6984,16.6984,16.691,16.6984,31200.0
2014-02-04 12:50:00,22.57,22.57,22.54,22.54,129200.0,16.6984,16.6984,16.6762,16.6762,129200.0
2014-02-04 12:55:00,22.54,22.57,22.54,22.54,52000.0,16.6762,16.6984,16.6762,16.6762,52000.0
2014-02-04 13:00:00,22.55,22.56,22.54,22.54,100800.0,16.6836,16.691,16.6762,16.6762,100800.0
2014-02-04 13:05:00,22.54,22.55,22.53,22.54,76800.0,16.6762,16.6836,16.6688,16.6762,76800.0
2014-02-04 13:10:00,22.54,22.54,22.51,22.52,176400.0,16.6762,16.6762,16.654,16.6614,176400.0
2014-02-04 13:15:00,22.52,22.54,22.51,22.54,64400.0,16.6614,16.6762,16.654,16.6762,64400.0
2014-02-04 13:20:00,22.54,22.55,22.52,22.53,72000.0,16.6762,16.6836,16.6614,16.6688,72000.0
2014-02-04 13:25:00,22.54,22.58,22.54,22.55,146800.0,16.6762,16.7058,16.6762,16.6836,146800.0
2014-02-04 13:30:00,22.55,22.57,22.54,22.57,83200.0,16.6836,16.6984,16.6762,16.6984,83200.0
2014-02-04 13:35:00,22.57,22.58,22.55,22.58,68800.0,16.6984,16.7058,16.6836,16.7058,68800.0
2014-02-04 13:40:00,22.57,22.59,22.57,22.58,30800.0,16.6984,16.7132,16.6984,16.7058,30800.0
2014-02-04 13:45:00,22.58,22.59,22.57,22.58,19600.0,16.7058,16.7132,16.6984,16.7058,19600.0
2014-02-04 13:50:00,22.58,22.58,22.54,22.55,42400.0,16.7058,16.7058,16.6762,16.6836,42400.0
2014-02-04 13:55:00,22.56,22.56,22.54,22.55,54400.0,16.691,16.691,16.6762,16.6836,54400.0
2014-02-04 14:00:00,22.55,22.56,22.54,22.55,33200.0,16.6836,16.691,16.6762,16.6836,33200.0
2014-02-04 14:05:00,22.55,22.55,22.53,22.54,32800.0,16.6836,16.6836,16.6688,16.6762,32800.0
2014-02-04 14:10:00,22.53,22.54,22.52,22.54,113200.0,16.6688,16.6762,16.6614,16.6762,113200.0
2014-02-04 14:15:00,22.54,22.54,22.53,22.53,35200.0,16.6762,16.6762,16.6688,16.6688,35200.0
2014-02-04 14:20:00,22.53,22.56,22.53,22.54,55200.0,16.6688,16.691,16.6688,16.6762,55200.0
2014-02-04 14:25:00,22.54,22.55,22.53,22.53,27600.0,16.6762,16.6836,16.6688,16.6688,27600.0
2014-02-04 14:30:00,22.54,22.54,22.52,22.52,57600.0,16.6762,16.6762,16.6614,16.6614,57600.0
2014-02-04 14:35:00,22.52,22.53,22.51,22.52,49600.0,16.6614,16.6688,16.654,16.6614,49600.0
2014-02-04 14:40:00,22.52,22.53,22.52,22.52,50800.0,16.6614,16.6688,16.6614,16.6614,50800.0
2014-02-04 14:45:00,22.53,22.53,22.52,22.52,58800.0,16.6688,16.6688,16.6614,16.6614,58800.0
2014-02-04 14:50:00,22.53,22.53,22.52,22.52,52800.0,16.6688,16.6688,16.6614,16.6614,52800.0
2014-02-04 14:55:00,22.52,22.53,22.52,22.52,66800.0,16.6614,16.6688,16.6614,16.6614,66800.0
2014-02-04 15:00:00,22.53,22.55,22.53,22.55,64000.0,16.6688,16.6836,16.6688,16.6836,64000.0
2014-02-04 15:05:00,22.55,22.56,22.53,22.56,59200.0,16.6836,16.691,16.6688,16.691,59200.0
2014-02-04 15:10:00,22.56,22.56,22.53,22.53,42000.0,16.691,16.691,16.6688,16.6688,42000.0
2014-02-04 15:15:00,22.53,22.53,22.52,22.53,52000.0,16.6688,16.6688,16.6614,16.6688,52000.0
2014-02-04 15:20:00,22.53,22.53,22.5,22.5,89200.0,16.6688,16.6688,16.6466,16.6466,89200.0
2014-02-04 15:25:00,22.5,22.5,22.46,22.46,150800.0,16.6466,16.6466,16.617,16.617,150800.0
2014-02-04 15:30:00,22.47,22.5,22.45,22.49,214400.0,16.6244,16.6466,16.6096,16.6392,214400.0
2014-02-04 15:35:00,22.49,22.54,22.49,22.53,124000.0,16.6392,16.6762,16.6392,16.6688,124000.0
2014-02-04 15:40:00,22.54,22.55,22.51,22.53,162400.0,16.6762,16.6836,16.654,16.6688,162400.0
2014-02-04 15:45:00,22.53,22.56,22.53,22.55,296400.0,16.6688,16.691,16.6688,16.6836,296400.0
2014-02-04 15:50:00,22.55,22.56,22.54,22.56,239600.0,16.6836,16.691,16.6762,16.691,239600.0
2014-02-04 15:55:00,22.56,22.58,22.53,22.53,535600.0,16.691,16.7058,16.6688,16.6688,535600.0
2014-02-05 09:30:00,22.48,22.5,22.33,22.38,311600.0,16.6318,16.6466,16.5208,16.5578,311600.0
2014-02-05 09:35:00,22.39,22.48,22.39,22.45,112000.0,16.5652,16.6318,16.5652,16.6096,112000.0
2014-02-05 09:40:00,22.43,22.5,22.42,22.45,56800.0,16.5948,16.6466,16.5874,16.6096,56800.0
2014-02-05 09:45:00,22.45,22.46,22.42,22.43,62400.0,16.6096,16.617,16.5874,16.5948,62400.0
2014-02-05 09:50:00,22.43,22.43,22.37,22.39,56000.0,16.5948,16.5948,16.5504,16.5652,56000.0
2014-02-05 09:55:00,22.38,22.38,22.33,22.34,36000.0,16.5578,16.5578,16.5208,16.5282,36000.0
2014-02-05 10:00:00,22.34,22.46,22.33,22.45,259600.0,16.5282,16.617,16.5208,16.6096,259600.0
2014-02-05 10:05:00,22.45,22.51,22.43,22.43,113200.0,16.6096,16.654,16.5948,16.5948,113200.0
2014-02-05 10:10:00,22.44,22.46,22.41,22.43,128000.0,16.6022,16.617,16.58,16.5948,128000.0
2014-02-05 10:15:00,22.43,22.47,22.43,22.47,116400.0,16.5948,16.6244,16.5948,16.6244,116400.0
2014-02-05 10:20:00,22.47,22.52,22.45,22.51,212000.0,16.6244,16.6614,16.6096,16.654,212000.0
2014-02-05 10:25:00,22.51,22.53,22.47,22.5,157200.0,16.654,16.6688,16.6244,16.6466,157200.0
2014-02-05 10:30:00,22.5,22.54,22.5,22.54,100800.0,16.6466,16.6762,16.6466,16.6762,100800.0
2014-02-05 10:35:00,22.54,22.55,22.5,22.51,74400.0,16.6762,16.6836,16.6466,16.654,74400.0
2014-02-05 10:40:00,22.51,22.54,22.51,22.52,86800.0,16.654,16.6762,16.654,16.6614,86800.0
2014-02-05 10:45:00,22.52,22.53,22.51,22.52,67200.0,16.6614,16.6688,16.654,16.6614,67200.0
2014-02-05 10:50:00,22.52,22.54,22.52,22.53,43200.0,16.6614,16.6762,16.6614,16.6688,43200.0
2014-02-05 10:55:00,22.53,22.54,22.5,22.51,64400.0,16.6688,16.6762,16.6466,16.654,64400.0
2014-02-05 11:00:00,22.51,22.52,22.45,22.45,246400.0,16.654,16.6614,16.6096,16.6096,246400.0
2014-02-05 11:05:00,22.45,22.47,22.44,22.45,72400.0,16.6096,16.6244,16.6022,16.6096,72400.0
2014-02-05 11:10:00,22.45,22.45,22.42,22.43,90000.0,16.6096,16.6096,16.5874,16.5948,90000.0
2014-02-05 11:15:00,22.43,22.43,22.41,22.42,131200.0,16.5948,16.5948,16.58,16.5874,131200.0
2014-02-05 11:20:00,22.42,22.43,22.42,22.42,87200.0,16.5874,16.5948,16.5874,16.5874,87200.0
2014-02-05 11:25:00,22.42,22.43,22.41,22.41,291600.0,16.5874,16.5948,16.58,16.58,291600.0
2014-02-05 11:30:00,22.42,22.42,22.41,22.41,121200.0,16.5874,16.5874,16.58,16.58,121200.0
2014-02-05 11:35:00,22.41,22.41,22.39,22.4,55600.0,16.58,16.58,16.5652,16.5726,55600.0
2014-02-05 11:40:00,22.4,22.41,22.36,22.4,68800.0,16.5726,16.58,16.543,16.5726,68800.0
2014-02-05 11:45:00,22.41,22.41,22.38,22.4,72000.0,16.58,16.58,16.5578,16.5726,72000.0
2014-02-05 11:50:00,22.4,22.41,22.39,22.4,75600.0,16.5726,16.58,16.5652,16.5726,75600.0
2014-02-05 11:55:00,22.41,22.42,22.4,22.41,83600.0,16.58,16.5874,16.5726,16.58,83600.0
2014-02-05 12:00:00,22.41,22.42,22.39,22.4,104800.0,16.58,16.5874,16.5652,16.5726,104800.0
2014-02-05 12:05:00,22.4,22.41,22.39,22.4,82400.0,16.5726,16.58,16.5652,16.5726,82400.0
2014-02-05 12:10:00,22.4,22.41,22.38,22.39,82800.0,16.5726,16.58,16.5578,16.5652,82800.0
2014-02-05 12:15:00,22.4,22.4,22.36,22.39,114800.0,16.5726,16.5726,16.543,16.5652,114800.0
2014-02-05 12:20:00,22.39,22.39,22.36,22.38,114000.0,16.5652,16.5652,16.543,16.5578,114000.0
2014-02-05 12:25:00,22.38,22.38,22.36,22.36,36800.0,16.5578,16.5578,16.543,16.543,36800.0
2014-02-05 12:30:00,22.36,22.38,22.36,22.37,82400.0,16.543,16.5578,16.543,16.5504,82400.0
2014-02-05 12:35:00,22.37,22.38,22.36,22.37,48400.0,16.5504,16.5578,16.543,16.5504,48400.0
2014-02-05 12:40:00,22.37,22.38,22.36,22.38,48000.0,16.5504,16.5578,16.543,16.5578,48000.0
2014-02-05 12:45:00,22.38,22.38,22.36,22.36,36800.0,16.5578,16.5578,16.543,16.543,36800.0
2014-02-05 12:50:00,22.37,22.38,22.37,22.37,65600.0,16.5504,16.5578,16.5504,16.5504,65600.0
2014-02-05 12:55:00,22.37,22.38,22.37,22.37,56000.0,16.5504,16.5578,16.5504,16.5504,56000.0
2014-02-05 13:00:00,22.38,22.38,22.36,22.37,95200.0,16.5578,16.5578,16.543,16.5504,95200.0
2014-02-05 13:05:00,22.37,22.38,22.36,22.37,111200.0,16.5504,16.5578,16.543,16.5504,111200.0
2014-02-05 13:10:00,22.37,22.37,22.36,22.37,49600.0,16.5504,16.5504,16.543,16.5504,49600.0
2014-02-05 13:15:00,22.37,22.38,22.36,22.38,54000.0,16.5504,16.5578,16.543,16.5578,54000.0
2014-02-05 13:20:00,22.37,22.38,22.36,22.36,52400.0,16.5504,16.5578,16.543,16.543,52400.0
2014-02-05 13:25:00,22.36,22.37,22.34,22.35,44400.0,16.543,16.5504,16.5282,16.5356,44400.0
2014-02-05 13:30:00,22.35,22.35,22.34,22.34,44000.0,16.5356,16.5356,16.5282,16.5282,44000.0
2014-02-05 13:35:00,22.35,22.35,22.33,22.35,66400.0,16.5356,16.5356,16.5208,16.5356,66400.0
2014-02-05 13:40:00,22.35,22.38,22.35,22.35,42800.0,16.5356,16.5578,16.5356,16.5356,42800.0
2014-02-05 13:45:00,22.35,22.36,22.35,22.36,36800.0,16.5356,16.543,16.5356,16.543,36800.0
2014-02-05 13:50:00,22.36,22.36,22.35,22.36,50000.0,16.543,16.543,16.5356,16.543,50000.0
2014-02-05 13:55:00,22.36,22.37,22.35,22.36,44400.0,16.543,16.5504,16.5356,16.543,44400.0
2014-02-05 14:00:00,22.36,22.37,22.35,22.36,41600.0,16.543,16.5504,16.5356,16.543,41600.0
2014-02-05 14:05:00,22.36,22.36,22.34,22.35,71600.0,16.543,16.543,16.5282,16.5356,71600.0
2014-02-05 14:10:00,22.35,22.35,22.32,22.32,112800.0,16.5356,16.5356,16.5134,16.5134,112800.0
2014-02-05 14:15:00,22.32,22.33,22.31,22.32,68000.0,16.5134,16.5208,16.506,16.5134,68000.0
2014-02-05 14:20:00,22.32,22.34,22.32,22.34,68000.0,16.5134,16.5282,16.5134,16.5282,68000.0
2014-02-05 14:25:00,22.34,22.35,22.34,22.35,67200.0,16.5282,16.5356,16.5282,16.5356,67200.0
2014-02-05 14:30:00,22.35,22.35,22.34,22.35,67600.0,16.5356,16.5356,16.5282,16.5356,67600.0
2014-02-05 14:35:00,22.35,22.35,22.32,22.33,108800.0,16.5356,16.5356,16.5134,16.5208,108800.0
2014-02-05 14:40:00,22.33,22.35,22.33,22.34,34000.0,16.5208,16.5356,16.5208,16.5282,34000.0
2014-02-05 14:45:00,22.34,22.35,22.33,22.34,58000.0,16.5282,16.5356,16.5208,16.5282,58000.0
2014-02-05 14:50:00,22.34,22.35,22.32,22.33,60000.0,16.5282,16.5356,16.5134,16.5208,60000.0
2014-02-05 14:55:00,22.33,22.34,22.33,22.33,52400.0,16.5208,16.5282,16.5208,16.5208,52400.0
2014-02-05 15:00:00,22.33,22.35,22.32,22.33,216000.0,16.5208,16.5356,16.5134,16.5208,216000.0
2014-02-05 15:05:00,22.33,22.35,22.33,22.34,215600.0,16.5208,16.5356,16.5208,16.5282,215600.0
2014-02-05 15:10:00,22.34,22.39,22.34,22.38,166000.0,16.5282,16.5652,16.5282,16.5578,166000.0
2014-02-05 15:15:00,22.38,22.38,22.35,22.38,166000.0,16.5578,16.5578,16.5356,16.5578,166000.0
2014-02-05 15:20:00,22.38,22.38,22.35,22.35,75200.0,16.5578,16.5578,16.5356,16.5356,75200.0
2014-02-05 15:25:00,22.35,22.38,22.34,22.37,98000.0,16.5356,16.5578,16.5282,16.5504,98000.0
2014-02-05 15:30:00,22.37,22.38,22.36,22.38,98000.0,16.5504,16.5578,16.543,16.5578,98000.0
2014-02-05 15:35:00,22.38,22.38,22.35,22.35,130000.0,16.5578,16.5578,16.5356,16.5356,130000.0
2014-02-05 15:40:00,22.35,22.35,22.34,22.34,126400.0,16.5356,16.5356,16.5282,16.5282,126400.0
2014-02-05 15:45:00,22.34,22.38,22.34,22.38,189600.0,16.5282,16.5578,16.5282,16.5578,189600.0
2014-02-05 15:50:00,22.37,22.37,22.34,22.34,176800.0,16.5504,16.5504,16.5282,16.5282,176800.0
2014-02-05 15:55:00,22.34,22.36,22.33,22.35,223600.0,16.5282,16.543,16.5208,16.5356,223600.0
2014-02-06 09:30:00,22.33,22.37,22.31,22.31,175200.0,16.5208,16.5504,16.506,16.506,175200.0
2014-02-06 09:35:00,22.31,22.32,22.25,22.28,113600.0,16.506,16.5134,16.4616,16.4838,113600.0
2014-02-06 09:40:00,22.27,22.3,22.25,22.28,102000.0,16.4764,16.4986,16.4616,16.4838,102000.0
2014-02-06 09:45:00,22.29,22.31,22.28,22.29,70800.0,16.4912,16.506,16.4838,16.4912,70800.0
2014-02-06 09:50:00,22.29,22.3,22.27,22.28,82000.0,16.4912,16.4986,16.4764,16.4838,82000.0
2014-02-06 09:55:00,22.28,22.3,22.27,22.3,62800.0,16.4838,16.4986,16.4764,16.4986,62800.0
2014-02-06 10:00:00,22.3,22.31,22.28,22.31,101600.0,16.4986,16.506,16.4838,16.506,101600.0
2014-02-06 10:05:00,22.31,22.35,22.31,22.33,216000.0,16.506,16.5356,16.506,16.5208,216000.0
2014-02-06 10:10:00,22.32,22.33,22.29,22.29,39600.0,16.5134,16.5208,16.4912,16.4912,39600.0
2014-02-06 10:15:00,22.29,22.31,22.29,22.3,57200.0,16.4912,16.506,16.4912,16.4986,57200.0
2014-02-06 10:20:00,22.3,22.31,22.29,22.31,113200.0,16.4986,16.506,16.4912,16.506,113200.0
2014-02-06 10:25:00,22.3,22.31,22.28,22.3,338800.0,16.4986,16.506,16.4838,16.4986,338800.0
2014-02-06 10:30:00,22.3,22.31,22.29,22.3,135600.0,16.4986,16.506,16.4912,16.4986,135600.0
2014-02-06 10:35:00,22.31,22.33,22.3,22.33,177200.0,16.506,16.5208,16.4986,16.5208,177200.0
2014-02-06 10:40:00,22.32,22.35,22.31,22.34,169600.0,16.5134,16.5356,16.506,16.5282,169600.0
2014-02-06 10:45:00,22.34,22.34,22.31,22.32,76400.0,16.5282,16.5282,16.506,16.5134,76400.0
2014-02-06 10:50:00,22.32,22.33,22.31,22.33,62000.0,16.5134,16.5208,16.506,16.5208,62000.0
2014-02-06 10:55:00,22.33,22.34,22.32,22.33,116400.0,16.5208,16.5282,16.5134,16.5208,116400.0
2014-02-06 11:00:00,22.33,22.34,22.32,22.33,84800.0,16.5208,16.5282,16.5134,16.5208,84800.0
2014-02-06 11:05:00,22.33,22.34,22.32,22.33,44000.0,16.5208,16.5282,16.5134,16.5208,44000.0
2014-02-06 11:10:00,22.33,22.34,22.32,22.33,50400.0,16.5208,16.5282,16.5134,16.5208,50400.0
2014-02-06 11:15:00,22.33,22.34,22.32,22.32,38400.0,16.5208,16.5282,16.5134,16.5134,38400.0
2014-02-06 11:20:00,22.32,22.33,22.32,22.33,34400.0,16.5134,16.5208,16.5134,16.5208,34400.0
2014-02-06 11:25:00,22.33,22.34,22.33,22.33,70400.0,16.5208,16.5282,16.5208,16.5208,70400.0
2014-02-06 11:30:00,22.33,22.36,22.33,22.36,104800.0,16.5208,16.543,16.5208,16.543,104800.0
2014-02-06 11:35:00,22.36,22.38,22.35,22.36,75600.0,16.543,16.5578,16.5356,16.543,75600.0
2014-02-06 11:40:00,22.36,22.38,22.35,22.38,38800.0,16.543,16.5578,16.5356,16.5578,38800.0
2014-02-06 11:45:00,22.38,22.39,22.37,22.38,94000.0,16.5578,16.5652,16.5504,16.5578,94000.0
2014-02-06 11:50:00,22.38,22.38,22.36,22.36,70800.0,16.5578,16.5578,16.543,16.543,70800.0
2014-02-06 11:55:00,22.36,22.36,22.35,22.35,54800.0,16.543,16.543,16.5356,16.5356,54800.0
2014-02-06 12:00:00,22.36,22.37,22.35,22.37,40800.0,16.543,16.5504,16.5356,16.5504,40800.0
2014-02-06 12:05:00,22.37,22.38,22.36,22.37,28800.0,16.5504,16.5578,16.543,16.5504,28800.0
2014-02-06 12:10:00,22.37,22.38,22.36,22.37,20800.0,16.5504,16.5578,16.543,16.5504,20800.0
2014-02-06 12:15:00,22.37,22.41,22.37,22.4,66000.0,16.5504,16.58,16.5504,16.5726,66000.0
2014-02-06 12:20:00,22.4,22.42,22.39,22.41,24400.0,16.5726,16.5874,16.5652,16.58,24400.0
2014-02-06 12:25:00,22.41,22.43,22.41,22.43,28400.0,16.58,16.5948,16.58,16.5948,28400.0
2014-02-06 12:30:00,22.43,22.43,22.4,22.4,46800.0,16.5948,16.5948,16.5726,16.5726,46800.0
2014-02-06 12:35:00,22.4,22.41,22.4,22.41,16400.0,16.5726,16.58,16.5726,16.58,16400.0
2014-02-06 12:40:00,22.41,22.41,22.39,22.39,27600.0,16.58,16.58,16.5652,16.5652,27600.0
2014-02-06 12:45:00,22.39,22.4,22.36,22.37,54000.0,16.5652,16.5726,16.543,16.5504,54000.0
2014-02-06 12:50:00,22.37,22.37,22.36,22.36,21200.0,16.5504,16.5504,16.543,16.543,21200.0
2014-02-06 12:55:00,22.37,22.39,22.36,22.38,127200.0,16.5504,16.5652,16.543,16.5578,127200.0
2014-02-06 13:00:00,22.38,22.38,22.36,22.36,38000.0,16.5578,16.5578,16.543,16.543,38000.0
2014-02-06 13:05:00,22.36,22.36,22.35,22.35,25200.0,16.543,16.543,16.5356,16.5356,25200.0
2014-02-06 13:10:00,22.35,22.37,22.35,22.37,30800.0,16.5356,16.5504,16.5356,16.5504,30800.0
2014-02-06 13:15:00,22.37,22.37,22.31,22.31,68800.0,16.5504,16.5504,16.506,16.506,68800.0
2014-02-06 13:20:00,22.31,22.32,22.3,22.3,66400.0,16.506,16.5134,16.4986,16.4986,66400.0
2014-02-06 13:25:00,22.31,22.31,22.29,22.29,38400.0,16.506,16.506,16.4912,16.4912,38400.0
2014-02-06 13:30:00,22.29,22.3,22.26,22.28,75600.0,16.4912,16.4986,16.469,16.4838,75600.0
2014-02-06 13:35:00,22.28,22.31,22.28,22.3,38400.0,16.4838,16.506,16.4838,16.4986,38400.0
2014-02-06 13:40:00,22.3,22.32,22.3,22.3,41600.0,16.4986,16.5134,16.4986,16.4986,41600.0
2014-02-06 13:45:00,22.3,22.3,22.29,22.3,30800.0,16.4986,16.4986,16.4912,16.4986,30800.0
2014-02-06 13:50:00,22.3,22.31,22.29,22.31,55200.0,16.4986,16.506,16.4912,16.506,55200.0
2014-02-06 13:55:00,22.31,22.32,22.31,22.31,34000.0,16.506,16.5134,16.506,16.506,34000.0
2014-02-06 14:00:00,22.31,22.34,22.31,22.33,32800.0,16.506,16.5282,16.506,16.5208,32800.0
2014-02-06 14:05:00,22.33,22.35,22.32,22.35,22400.0,16.5208,16.5356,16.5134,16.5356,22400.0
2014-02-06 14:10:00,22.35,22.38,22.35,22.36,50400.0,16.5356,16.5578,16.5356,16.543,50400.0
2014-02-06 14:15:00,22.36,22.39,22.36,22.38,54400.0,16.543,16.5652,16.543,16.5578,54400.0
2014-02-06 14:20:00,22.38,22.41,22.38,22.4,49600.0,16.5578,16.58,16.5578,16.5726,49600.0
2014-02-06 14:25:00,22.4,22.41,22.4,22.4,53200.0,16.5726,16.58,16.5726,16.5726,53200.0
2014-02-06 14:30:00,22.4,22.4,22.39,22.39,50800.0,16.5726,16.5726,16.5652,16.5652,50800.0
2014-02-06 14:35:00,22.39,22.39,22.38,22.39,24000.0,16.5652,16.5652,16.5578,16.5652,24000.0
2014-02-06 14:40:00,22.39,22.4,22.39,22.4,34000.0,16.5652,16.5726,16.5652,16.5726,34000.0
2014-02-06 14:45:00,22.4,22.4,22.38,22.4,43200.0,16.5726,16.5726,16.5578,16.5726,43200.0
2014-02-06 14:50:00,22.4,22.41,22.4,22.41,96800.0,16.5726,16.58,16.5726,16.58,96800.0
2014-02-06 14:55:00,22.41,22.42,22.4,22.41,42400.0,16.58,16.5874,16.5726,16.58,42400.0
2014-02-06 15:00:00,22.41,22.42,22.4,22.42,53200.0,16.58,16.5874,16.5726,16.5874,53200.0
2014-02-06 15:05:00,22.42,22.43,22.41,22.42,95200.0,16.5874,16.5948,16.58,16.5874,95200.0
2014-02-06 15:10:00,22.42,22.43,22.42,22.43,60400.0,16.5874,16.5948,16.5874,16.5948,60400.0
2014-02-06 15:15:00,22.43,22.43,22.42,22.43,62000.0,16.5948,16.5948,16.5874,16.5948,62000.0
2014-02-06 15:20:00,22.43,22.43,22.41,22.42,81600.0,16.5948,16.5948,16.58,16.5874,81600.0
2014-02-06 15:25:00,22.42,22.42,22.41,22.42,115200.0,16.5874,16.5874,16.58,16.5874,115200.0
2014-02-06 15:30:00,22.42,22.42,22.4,22.4,73200.0,16.5874,16.5874,16.5726,16.5726,73200.0
2014-02-06 15:35:00,22.4,22.42,22.4,22.41,84800.0,16.5726,16.5874,16.5726,16.58,84800.0
2014-02-06 15:40:00,22.41,22.42,22.41,22.41,103600.0,16.58,16.5874,16.58,16.58,103600.0
2014-02-06 15:45:00,22.41,22.42,22.41,22.41,146400.0,16.58,16.5874,16.58,16.58,146400.0
2014-02-06 15:50:00,22.41,22.42,22.41,22.42,123200.0,16.58,16.5874,16.58,16.5874,123200.0
2014-02-06 15:55:00,22.42,22.46,22.41,22.45,389200.0,16.5874,16.617,16.58,16.6096,389200.0
2014-02-07 09:30:00,22.65,22.87,22.46,22.62,888800.0,16.7576,16.9203,16.617,16.7354,888800.0
2014-02-07 09:35:00,22.62,22.62,22.47,22.54,136000.0,16.7354,16.7354,16.6244,16.6762,136000.0
2014-02-07 09:40:00,22.53,22.59,22.5,22.58,173200.0,16.6688,16.7132,16.6466,16.7058,173200.0
2014-02-07 09:45:00,22.59,22.65,22.58,22.6,120000.0,16.7132,16.7576,16.7058,16.7206,120000.0
2014-02-07 09:50:00,22.59,22.61,22.56,22.59,110800.0,16.7132,16.728,16.691,16.7132,110800.0
2014-02-07 09:55:00,22.58,22.62,22.57,22.6,91600.0,16.7058,16.7354,16.6984,16.7206,91600.0
2014-02-07 10:00:00,22.61,22.64,22.58,22.58,126800.0,16.728,16.7502,16.7058,16.7058,126800.0
2014-02-07 10:05:00,22.58,22.58,22.52,22.55,163600.0,16.7058,16.7058,16.6614,16.6836,163600.0
2014-02-07 10:10:00,22.55,22.56,22.48,22.48,68400.0,16.6836,16.691,16.6318,16.6318,68400.0
2014-02-07 10:15:00,22.48,22.52,22.47,22.5,120000.0,16.6318,16.6614,16.6244,16.6466,120000.0
2014-02-07 10:20:00,22.5,22.53,22.48,22.51,222000.0,16.6466,16.6688,16.6318,16.654,222000.0
2014-02-07 10:25:00,22.51,22.57,22.5,22.56,158800.0,16.654,16.6984,16.6466,16.691,158800.0
2014-02-07 10:30:00,22.57,22.59,22.53,22.53,152800.0,16.6984,16.7132,16.6688,16.6688,152800.0
2014-02-07 10:35:00,22.53,22.55,22.5,22.51,170800.0,16.6688,16.6836,16.6466,16.654,170800.0
2014-02-07 10:40:00,22.5,22.51,22.49,22.49,106800.0,16.6466,16.654,16.6392,16.6392,106800.0
2014-02-07 10:45:00,22.49,22.52,22.49,22.51,127600.0,16.6392,16.6614,16.6392,16.654,127600.0
2014-02-07 10:50:00,22.51,22.52,22.5,22.5,152400.0,16.654,16.6614,16.6466,16.6466,152400.0
2014-02-07 10:55:00,22.5,22.52,22.49,22.49,160400.0,16.6466,16.6614,16.6392,16.6392,160400.0
2014-02-07 11:00:00,22.49,22.51,22.49,22.5,107600.0,16.6392,16.654,16.6392,16.6466,107600.0
2014-02-07 11:05:00,22.5,22.51,22.5,22.5,129600.0,16.6466,16.654,16.6466,16.6466,129600.0
2014-02-07 11:10:00,22.5,22.53,22.5,22.53,72000.0,16.6466,16.6688,16.6466,16.6688,72000.0
2014-02-07 11:15:00,22.53,22.53,22.49,22.5,107600.0,16.6688,16.6688,16.6392,16.6466,107600.0
2014-02-07 11:20:00,22.5,22.53,22.49,22.49,67600.0,16.6466,16.6688,16.6392,16.6392,67600.0
2014-02-07 11:25:00,22.49,22.5,22.48,22.48,97200.0,16.6392,16.6466,16.6318,16.6318,97200.0
2014-02-07 11:30:00,22.48,22.52,22.48,22.49,86400.0,16.6318,16.6614,16.6318,16.6392,86400.0
2014-02-07 11:35:00,22.49,22.49,22.46,22.47,76800.0,16.6392,16.6392,16.617,16.6244,76800.0
2014-02-07 11:40:00,22.47,22.51,22.47,22.48,162400.0,16.6244,16.654,16.6244,16.6318,162400.0
2014-02-07 11:45:00,22.48,22.49,22.46,22.48,84000.0,16.6318,16.6392,16.617,16.6318,84000.0
2014-02-07 11:50:00,22.49,22.5,22.48,22.48,48800.0,16.6392,16.6466,16.6318,16.6318,48800.0
2014-02-07 11:55:00,22.48,22.5,22.48,22.49,51600.0,16.6318,16.6466,16.6318,16.6392,51600.0
2014-02-07 12:00:00,22.48,22.5,22.48,22.49,82000.0,16.6318,16.6466,16.6318,16.6392,82000.0
2014-02-07 12:05:00,22.49,22.5,22.48,22.49,57200.0,16.6392,16.6466,16.6318,16.6392,57200.0
2014-02-07 12:10:00,22.49,22.51,22.49,22.5,92400.0,16.6392,16.654,16.6392,16.6466,92400.0
2014-02-07 12:15:00,22.5,22.5,22.49,22.49,48400.0,16.6466,16.6466,16.6392,16.6392,48400.0
2014-02-07 12:20:00,22.49,22.54,22.49,22.54,56800.0,16.6392,16.6762,16.6392,16.6762,56800.0
2014-02-07 12:25:00,22.54,22.57,22.54,22.57,63200.0,16.6762,16.6984,16.6762,16.6984,63200.0
2014-02-07 12:30:00,22.57,22.58,22.57,22.57,63600.0,16.6984,16.7058,16.6984,16.6984,63600.0
2014-02-07 12:35:00,22.57,22.59,22.57,22.58,53200.0,16.6984,16.7132,16.6984,16.7058,53200.0
2014-02-07 12:40:00,22.58,22.59,22.58,22.59,39600.0,16.7058,16.7132,16.7058,16.7132,39600.0
2014-02-07 12:45:00,22.59,22.59,22.57,22.57,45600.0,16.7132,16.7132,16.6984,16.6984,45600.0
2014-02-07 12:50:00,22.57,22.57,22.56,22.57,37200.0,16.6984,16.6984,16.691,16.6984,37200.0
2014-02-07 12:55:00,22.57,22.58,22.56,22.57,52800.0,16.6984,16.7058,16.691,16.6984,52800.0
2014-02-07 13:00:00,22.57,22.6,22.57,22.59,43600.0,16.6984,16.7206,16.6984,16.7132,43600.0
2014-02-07 13:05:00,22.58,22.6,22.58,22.6,29200.0,16.7058,16.7206,16.7058,16.7206,29200.0
2014-02-07 13:10:00,22.61,22.62,22.61,22.61,60000.0,16.728,16.7354,16.728,16.728,60000.0
2014-02-07 13:15:00,22.61,22.61,22.57,22.57,56400.0,16.728,16.728,16.6984,16.6984,56400.0
2014-02-07 13:20:00,22.57,22.59,22.57,22.58,68000.0,16.6984,16.7132,16.6984,16.7058,68000.0
2014-02-07 13:25:00,22.58,22.58,22.55,22.55,67200.0,16.7058,16.7058,16.6836,16.6836,67200.0
2014-02-07 13:30:00,22.55,22.56,22.55,22.55,78800.0,16.6836,16.691,16.6836,16.6836,78800.0
2014-02-07 13:35:00,22.55,22.55,22.54,22.54,131600.0,16.6836,16.6836,16.6762,16.6762,131600.0
2014-02-07 13:40:00,22.54,22.57,22.54,22.57,85200.0,16.6762,16.6984,16.6762,16.6984,85200.0
2014-02-07 13:45:00,22.57,22.58,22.56,22.56,90400.0,16.6984,16.7058,16.691,16.691,90400.0
2014-02-07 13:50:00,22.56,22.57,22.56,22.56,52000.0,16.691,16.6984,16.691,16.691,52000.0
2014-02-07 13:55:00,22.56,22.6,22.56,22.6,87200.0,16.691,16.7206,16.691,16.7206,87200.0
2014-02-07 14:00:00,22.6,22.6,22.58,22.58,52000.0,16.7206,16.7206,16.7058,16.7058,52000.0
2014-02-07 14:05:00,22.58,22.58,22.57,22.57,52000.0,16.7058,16.7058,16.6984,16.6984,52000.0
2014-02-07 14:10:00,22.57,22.57,22.56,22.57,72800.0,16.6984,16.6984,16.691,16.6984,72800.0
2014-02-07 14:15:00,22.57,22.57,22.56,22.57,68000.0,16.6984,16.6984,16.691,16.6984,68000.0
2014-02-07 14:20:00,22.57,22.59,22.57,22.58,164800.0,16.6984,16.7132,16.6984,16.7058,164800.0
2014-02-07 14:25:00,22.57,22.57,22.56,22.56,58400.0,16.6984,16.6984,16.691,16.691,58400.0
2014-02-07 14:30:00,22.56,22.56,22.51,22.51,56800.0,16.691,16.691,16.654,16.654,56800.0
2014-02-07 14:35:00,22.51,22.55,22.51,22.55,60400.0,16.654,16.6836,16.654,16.6836,60400.0
2014-02-07 14:40:00,22.55,22.56,22.55,22.56,58000.0,16.6836,16.691,16.6836,16.691,58000.0
2014-02-07 14:45:00,22.56,22.57,22.56,22.56,57200.0,16.691,16.6984,16.691,16.691,57200.0
2014-02-07 14:50:00,22.56,22.57,22.55,22.57,68800.0,16.691,16.6984,16.6836,16.6984,68800.0
2014-02-07 14:55:00,22.57,22.58,22.56,22.57,69200.0,16.6984,16.7058,16.691,16.6984,69200.0
2014-02-07 15:00:00,22.57,22.61,22.57,22.61,95600.0,16.6984,16.728,16.6984,16.728,95600.0
2014-02-07 15:05:00,22.61,22.61,22.6,22.61,83200.0,16.728,16.728,16.7206,16.728,83200.0
2014-02-07 15:10:00,22.61,22.61,22.61,22.61,94800.0,16.728,16.728,16.728,16.728,94800.0
2014-02-07 15:15:00,22.61,22.61,22.59,22.59,89200.0,16.728,16.728,16.7132,16.7132,89200.0
2014-02-07 15:20:00,22.59,22.6,22.58,22.6,87600.0,16.7132,16.7206,16.7058,16.7206,87600.0
2014-02-07 15:25:00,22.6,22.61,22.6,22.61,57200.0,16.7206,16.728,16.7206,16.728,57200.0
2014-02-07 15:30:00,22.61,22.62,22.61,22.61,96400.0,16.728,16.7354,16.728,16.728,96400.0
2014-02-07 15:35:00,22.61,22.64,22.61,22.64,151200.0,16.728,16.7502,16.728,16.7502,151200.0
2014-02-07 15:40:00,22.64,22.64,22.61,22.64,137600.0,16.7502,16.7502,16.728,16.7502,137600.0
2014-02-07 15:45:00,22.64,22.66,22.64,22.64,197200.0,16.7502,16.7649,16.7502,16.7502,197200.0
2014-02-07 15:50:00,22.64,22.66,22.63,22.65,269600.0,16.7502,16.7649,16.7428,16.7576,269600.0
2014-02-07 15:55:00,22.65,22.67,22.65,22.65,560000.0,16.7576,16.7723,16.7576,16.7576,560000.0
2014-02-10 09:30:00,22.59,22.65,22.49,22.58,153600.0,16.7132,16.7576,16.6392,16.7058,153600.0
2014-02-10 09:35:00,22.58,22.64,22.56,22.64,39200.0,16.7058,16.7502,16.691,16.7502,39200.0
2014-02-10 09:40:00,22.64,22.65,22.58,22.61,70400.0,16.7502,16.7576,16.7058,16.728,70400.0
2014-02-10 09:45:00,22.61,22.66,22.6,22.65,79600.0,16.728,16.7649,16.7206,16.7576,79600.0
2014-02-10 09:50:00,22.64,22.68,22.63,22.68,73600.0,16.7502,16.7797,16.7428,16.7797,73600.0
2014-02-10 09:55:00,22.68,22.72,22.68,22.7,65200.0,16.7797,16.8093,16.7797,16.7945,65200.0
2014-02-10 10:00:00,22.71,22.79,22.71,22.79,109200.0,16.8019,16.8611,16.8019,16.8611,109200.0
2014-02-10 10:05:00,22.78,22.79,22.75,22.78,92800.0,16.8537,16.8611,16.8315,16.8537,92800.0
2014-02-10 10:10:00,22.79,22.83,22.78,22.81,113600.0,16.8611,16.8907,16.8537,16.8759,113600.0
2014-02-10 10:15:00,22.81,22.81,22.78,22.79,52800.0,16.8759,16.8759,16.8537,16.8611,52800.0
2014-02-10 10:20:00,22.78,22.81,22.78,22.8,44800.0,16.8537,16.8759,16.8537,16.8685,44800.0
2014-02-10 10:25:00,22.79,22.8,22.77,22.79,52000.0,16.8611,16.8685,16.8463,16.8611,52000.0
2014-02-10 10:30:00,22.79,22.82,22.78,22.79,168400.0,16.8611,16.8833,16.8537,16.8611,168400.0
2014-02-10 10:35:00,22.79,22.79,22.75,22.77,37600.0,16.8611,16.8611,16.8315,16.8463,37600.0
2014-02-10 10:40:00,22.77,22.8,22.77,22.77,72400.0,16.8463,16.8685,16.8463,16.8463,72400.0
2014-02-10 10:45:00,22.77,22.8,22.77,22.8,59600.0,16.8463,16.8685,16.8463,16.8685,59600.0
2014-02-10 10:50:00,22.8,22.82,22.79,22.8,85200.0,16.8685,16.8833,16.8611,16.8685,85200.0
2014-02-10 10:55:00,22.81,22.85,22.8,22.83,87200.0,16.8759,16.9055,16.8685,16.8907,87200.0
2014-02-10 11:00:00,22.81,22.82,22.8,22.8,61200.0,16.8759,16.8833,16.8685,16.8685,61200.0
2014-02-10 11:05:00,22.8,22.84,22.8,22.83,53200.0,16.8685,16.8981,16.8685,16.8907,53200.0
2014-02-10 11:10:00,22.83,22.86,22.83,22.85,45600.0,16.8907,16.9129,16.8907,16.9055,45600.0
2014-02-10 11:15:00,22.85,22.86,22.82,22.82,63200.0,16.9055,16.9129,16.8833,16.8833,63200.0
2014-02-10 11:20:00,22.82,22.84,22.8,22.81,62400.0,16.8833,16.8981,16.8685,16.8759,62400.0
2014-02-10 11:25:00,22.82,22.82,22.79,22.79,52000.0,16.8833,16.8833,16.8611,16.8611,52000.0
2014-02-10 11:30:00,22.8,22.8,22.78,22.78,44000.0,16.8685,16.8685,16.8537,16.8537,44000.0
2014-02-10 11:35:00,22.78,22.8,22.78,22.78,74400.0,16.8537,16.8685,16.8537,16.8537,74400.0
2014-02-10 11:40:00,22.78,22.79,22.75,22.75,82800.0,16.8537,16.8611,16.8315,16.8315,82800.0
2014-02-10 11:45:00,22.75,22.76,22.74,22.76,61600.0,16.8315,16.8389,16.8241,16.8389,61600.0
2014-02-10 11:50:00,22.76,22.77,22.74,22.76,51200.0,16.8389,16.8463,16.8241,16.8389,51200.0
2014-02-10 11:55:00,22.77,22.77,22.75,22.77,56800.0,16.8463,16.8463,16.8315,16.8463,56800.0
2014-02-10 12:00:00,22.76,22.76,22.74,22.74,32000.0,16.8389,16.8389,16.8241,16.8241,32000.0
2014-02-10 12:05:00,22.74,22.76,22.73,22.76,80800.0,16.8241,16.8389,16.8167,16.8389,80800.0
2014-02-10 12:10:00,22.75,22.75,22.74,22.75,60800.0,16.8315,16.8315,16.8241,16.8315,60800.0
2014-02-10 12:15:00,22.75,22.75,22.74,22.75,45200.0,16.8315,16.8315,16.8241,16.8315,45200.0
2014-02-10 12:20:00,22.75,22.78,22.75,22.77,51600.0,16.8315,16.8537,16.8315,16.8463,51600.0
2014-02-10 12:25:00,22.77,22.77,22.74,22.74,22000.0,16.8463,16.8463,16.8241,16.8241,22000.0
2014-02-10 12:30:00,22.74,22.75,22.74,22.74,42800.0,16.8241,16.8315,16.8241,16.8241,42800.0
2014-02-10 12:35:00,22.73,22.74,22.72,22.73,30400.0,16.8167,16.8241,16.8093,16.8167,30400.0
2014-02-10 12:40:00,22.73,22.75,22.72,22.75,50800.0,16.8167,16.8315,16.8093,16.8315,50800.0
2014-02-10 12:45:00,22.74,22.77,22.74,22.77,29200.0,16.8241,16.8463,16.8241,16.8463,29200.0
2014-02-10 12:50:00,22.77,22.77,22.75,22.75,39200.0,16.8463,16.8463,16.8315,16.8315,39200.0
2014-02-10 12:55:00,22.75,22.77,22.74,22.76,19600.0,16.8315,16.8463,16.8241,16.8389,19600.0
2014-02-10 13:00:00,22.76,22.79,22.76,22.79,40400.0,16.8389,16.8611,16.8389,16.8611,40400.0
2014-02-10 13:05:00,22.79,22.81,22.79,22.8,33600.0,16.8611,16.8759,16.8611,16.8685,33600.0
2014-02-10 13:10:00,22.79,22.79,22.76,22.76,35600.0,16.8611,16.8611,16.8389,16.8389,35600.0
2014-02-10 13:15:00,22.76,22.78,22.76,22.77,48400.0,16.8389,16.8537,16.8389,16.8463,48400.0
2014-02-10 13:20:00,22.77,22.77,22.75,22.76,18000.0,16.8463,16.8463,16.8315,16.8389,18000.0
2014-02-10 13:25:00,22.76,22.76,22.75,22.75,29600.0,16.8389,16.8389,16.8315,16.8315,29600.0
2014-02-10 13:30:00,22.75,22.75,22.73,22.73,34400.0,16.8315,16.8315,16.8167,16.8167,34400.0
2014-02-10 13:35:00,22.73,22.74,22.73,22.74,41600.0,16.8167,16.8241,16.8167,16.8241,41600.0
2014-02-10 13:40:00,22.74,22.75,22.73,22.75,44800.0,16.8241,16.8315,16.8167,16.8315,44800.0
2014-02-10 13:45:00,22.75,22.77,22.75,22.75,45200.0,16.8315,16.8463,16.8315,16.8315,45200.0
2014-02-10 13:50:00,22.75,22.75,22.74,22.74,39600.0,16.8315,16.8315,16.8241,16.8241,39600.0
2014-02-10 13:55:00,22.74,22.76,22.74,22.76,37600.0,16.8241,16.8389,16.8241,16.8389,37600.0
2014-02-10 14:00:00,22.75,22.75,22.74,22.74,45200.0,16.8315,16.8315,16.8241,16.8241,45200.0
2014-02-10 14:05:00,22.74,22.75,22.74,22.75,44000.0,16.8241,16.8315,16.8241,16.8315,44000.0
2014-02-10 14:10:00,22.76,22.79,22.76,22.79,27600.0,16.8389,16.8611,16.8389,16.8611,27600.0
2014-02-10 14:15:00,22.79,22.79,22.77,22.78,30400.0,16.8611,16.8611,16.8463,16.8537,30400.0
2014-02-10 14:20:00,22.78,22.79,22.77,22.79,94800.0,16.8537,16.8611,16.8463,16.8611,94800.0
2014-02-10 14:25:00,22.79,22.79,22.77,22.79,46000.0,16.8611,16.8611,16.8463,16.8611,46000.0
2014-02-10 14:30:00,22.78,22.8,22.78,22.79,48400.0,16.8537,16.8685,16.8537,16.8611,48400.0
2014-02-10 14:35:00,22.8,22.8,22.79,22.8,48400.0,16.8685,16.8685,16.8611,16.8685,48400.0
2014-02-10 14:40:00,22.8,22.8,22.79,22.79,35200.0,16.8685,16.8685,16.8611,16.8611,35200.0
2014-02-10 14:45:00,22.79,22.8,22.79,22.8,30800.0,16.8611,16.8685,16.8611,16.8685,30800.0
2014-02-10 14:50:00,22.79,22.8,22.79,22.8,56800.0,16.8611,16.8685,16.8611,16.8685,56800.0
2014-02-10 14:55:00,22.8,22.82,22.8,22.82,41200.0,16.8685,16.8833,16.8685,16.8833,41200.0
2014-02-10 15:00:00,22.82,22.83,22.82,22.82,62800.0,16.8833,16.8907,16.8833,16.8833,62800.0
2014-02-10 15:05:00,22.81,22.83,22.81,22.83,44400.0,16.8759,16.8907,16.8759,16.8907,44400.0
2014-02-10 15:10:00,22.83,22.84,22.82,22.84,57600.0,16.8907,16.8981,16.8833,16.8981,57600.0
2014-02-10 15:15:00,22.84,22.84,22.82,22.83,80000.0,16.8981,16.8981,16.8833,16.8907,80000.0
2014-02-10 15:20:00,22.83,22.83,22.81,22.82,74400.0,16.8907,16.8907,16.8759,16.8833,74400.0
2014-02-10 15:25:00,22.82,22.83,22.81,22.83,48400.0,16.8833,16.8907,16.8759,16.8907,48400.0
2014-02-10 15:30:00,22.82,22.82,22.81,22.82,77600.0,16.8833,16.8833,16.8759,16.8833,77600.0
2014-02-10 15:35:00,22.82,22.83,22.81,22.81,85200.0,16.8833,16.8907,16.8759,16.8759,85200.0
2014-02-10 15:40:00,22.81,22.83,22.81,22.82,103200.0,16.8759,16.8907,16.8759,16.8833,103200.0
2014-02-10 15:45:00,22.82,22.82,22.78,22.8,107600.0,16.8833,16.8833,16.8537,16.8685,107600.0
2014-02-10 15:50:00,22.8,22.82,22.79,22.81,164400.0,16.8685,16.8833,16.8611,16.8759,164400.0
2014-02-10 15:55:00,22.81,22.84,22.81,22.84,252800.0,16.8759,16.8981,16.8759,16.8981,252800.0
2014-02-11 09:30:00,22.78,22.83,22.75,22.81,102400.0,16.8537,16.8907,16.8315,16.8759,102400.0
2014-02-11 09:35:00,22.82,22.84,22.78,22.84,54800.0,16.8833,16.8981,16.8537,16.8981,54800.0
2014-02-11 09:40:00,22.82,22.85,22.81,22.84,40800.0,16.8833,16.9055,16.8759,16.8981,40800.0
2014-02-11 09:45:00,22.84,22.88,22.82,22.86,93200.0,16.8981,16.9277,16.8833,16.9129,93200.0
2014-02-11 09:50:00,22.85,22.85,22.79,22.82,64000.0,16.9055,16.9055,16.8611,16.8833,64000.0
2014-02-11 09:55:00,22.82,22.82,22.78,22.8,54000.0,16.8833,16.8833,16.8537,16.8685,54000.0
2014-02-11 10:00:00,22.79,22.82,22.78,22.8,82000.0,16.8611,16.8833,16.8537,16.8685,82000.0
2014-02-11 10:05:00,22.8,22.85,22.78,22.84,30400.0,16.8685,16.9055,16.8537,16.8981,30400.0
2014-02-11 10:10:00,22.84,22.88,22.83,22.85,52400.0,16.8981,16.9277,16.8907,16.9055,52400.0
2014-02-11 10:15:00,22.85,22.86,22.82,22.86,48800.0,16.9055,16.9129,16.8833,16.9129,48800.0
2014-02-11 10:20:00,22.86,22.93,22.86,22.93,94800.0,16.9129,16.9647,16.9129,16.9647,94800.0
2014-02-11 10:25:00,22.93,22.98,22.93,22.94,60400.0,16.9647,17.0017,16.9647,16.9721,60400.0
2014-02-11 10:30:00,22.95,22.95,22.91,22.91,46000.0,16.9795,16.9795,16.9499,16.9499,46000.0
2014-02-11 10:35:00,22.91,22.92,22.91,22.91,36400.0,16.9499,16.9573,16.9499,16.9499,36400.0
2014-02-11 10:40:00,22.91,22.93,22.9,22.92,34000.0,16.9499,16.9647,16.9425,16.9573,34000.0
2014-02-11 10:45:00,22.92,22.92,22.9,22.9,38000.0,16.9573,16.9573,16.9425,16.9425,38000.0
2014-02-11 10:50:00,22.91,22.93,22.9,22.91,34400.0,16.9499,16.9647,16.9425,16.9499,34400.0
2014-02-11 10:55:00,22.91,22.91,22.89,22.91,45200.0,16.9499,16.9499,16.9351,16.9499,45200.0
2014-02-11 11:00:00,22.91,22.93,22.91,22.92,29200.0,16.9499,16.9647,16.9499,16.9573,29200.0
2014-02-11 11:05:00,22.92,22.93,22.91,22.92,26800.0,16.9573,16.9647,16.9499,16.9573,26800.0
2014-02-11 11:10:00,22.92,22.93,22.92,22.93,54400.0,16.9573,16.9647,16.9573,16.9647,54400.0
2014-02-11 11:15:00,22.93,22.95,22.92,22.94,38000.0,16.9647,16.9795,16.9573,16.9721,38000.0
2014-02-11 11:20:00,22.95,22.99,22.95,22.99,66800.0,16.9795,17.0091,16.9795,17.0091,66800.0
2014-02-11 11:25:00,22.99,23.0,22.97,22.98,54800.0,17.0091,17.0165,16.9943,17.0017,54800.0
2014-02-11 11:30:00,22.98,23.05,22.96,23.05,46000.0,17.0017,17.0535,16.9869,17.0535,46000.0
2014-02-11 11:35:00,23.04,23.04,23.0,23.02,129200.0,17.0461,17.0461,17.0165,17.0313,129200.0
2014-02-11 11:40:00,23.02,23.03,23.01,23.03,30400.0,17.0313,17.0387,17.0239,17.0387,30400.0
2014-02-11 11:45:00,23.03,23.05,23.02,23.04,32400.0,17.0387,17.0535,17.0313,17.0461,32400.0
2014-02-11 11:50:00,23.04,23.05,23.0,23.02,72800.0,17.0461,17.0535,17.0165,17.0313,72800.0
2014-02-11 11:55:00,23.02,23.02,23.0,23.02,54400.0,17.0313,17.0313,17.0165,17.0313,54400.0
2014-02-11 12:00:00,23.02,23.03,23.02,23.03,45600.0,17.0313,17.0387,17.0313,17.0387,45600.0
2014-02-11 12:05:00,23.03,23.03,23.01,23.01,39600.0,17.0387,17.0387,17.0239,17.0239,39600.0
2014-02-11 12:10:00,23.01,23.03,23.01,23.03,23200.0,17.0239,17.0387,17.0239,17.0387,23200.0
2014-02-11 12:15:00,23.03,23.03,23.02,23.03,16400.0,17.0387,17.0387,17.0313,17.0387,16400.0
2014-02-11 12:20:00,23.03,23.03,23.02,23.03,22000.0,17.0387,17.0387,17.0313,17.0387,22000.0
2014-02-11 12:25:00,23.03,23.04,23.02,23.04,82400.0,17.0387,17.0461,17.0313,17.0461,82400.0
2014-02-11 12:30:00,23.04,23.05,23.03,23.04,93200.0,17.0461,17.0535,17.0387,17.0461,93200.0
2014-02-11 12:35:00,23.04,23.05,23.04,23.05,36400.0,17.0461,17.0535,17.0461,17.0535,36400.0
2014-02-11 12:40:00,23.05,23.05,23.03,23.04,38800.0,17.0535,17.0535,17.0387,17.0461,38800.0
2014-02-11 12:45:00,23.04,23.06,23.03,23.05,144000.0,17.0461,17.0609,17.0387,17.0535,144000.0
2014-02-11 12:50:00,23.06,23.06,23.03,23.05,133600.0,17.0609,17.0609,17.0387,17.0535,133600.0
2014-02-11 12:55:00,23.05,23.08,23.05,23.07,96800.0,17.0535,17.0757,17.0535,17.0683,96800.0
2014-02-11 13:00:00,23.07,23.08,23.06,23.07,37600.0,17.0683,17.0757,17.0609,17.0683,37600.0
2014-02-11 13:05:00,23.07,23.11,23.07,23.1,52400.0,17.0683,17.0979,17.0683,17.0905,52400.0
2014-02-11 13:10:00,23.11,23.12,23.1,23.11,157200.0,17.0979,17.1053,17.0905,17.0979,157200.0
2014-02-11 13:15:00,23.11,23.11,23.1,23.1,20000.0,17.0979,17.0979,17.0905,17.0905,20000.0
2014-02-11 13:20:00,23.1,23.11,23.1,23.11,54000.0,17.0905,17.0979,17.0905,17.0979,54000.0
2014-02-11 13:25:00,23.11,23.13,23.11,23.12,57200.0,17.0979,17.1127,17.0979,17.1053,57200.0
2014-02-11 13:30:00,23.12,23.13,23.12,23.12,53200.0,17.1053,17.1127,17.1053,17.1053,53200.0
2014-02-11 13:35:00,23.12,23.12,23.12,23.12,30400.0,17.1053,17.1053,17.1053,17.1053,30400.0
2014-02-11 13:40:00,23.12,23.13,23.11,23.12,59600.0,17.1053,17.1127,17.0979,17.1053,59600.0
2014-02-11 13:45:00,23.13,23.15,23.13,23.13,47600.0,17.1127,17.1275,17.1127,17.1127,47600.0
2014-02-11 13:50:00,23.13,23.15,23.13,23.15,157600.0,17.1127,17.1275,17.1127,17.1275,157600.0
2014-02-11 13:55:00,23.15,23.17,23.15,23.16,95200.0,17.1275,17.1423,17.1275,17.1349,95200.0
2014-02-11 14:00:00,23.16,23.16,23.12,23.13,174800.0,17.1349,17.1349,17.1053,17.1127,174800.0
2014-02-11 14:05:00,23.13,23.14,23.12,23.13,248800.0,17.1127,17.1201,17.1053,17.1127,248800.0
2014-02-11 14:10:00,23.13,23.13,23.1,23.1,46400.0,17.1127,17.1127,17.0905,17.0905,46400.0
2014-02-11 14:15:00,23.1,23.1,23.06,23.06,72000.0,17.0905,17.0905,17.0609,17.0609,72000.0
2014-02-11 14:20:00,23.07,23.07,23.04,23.05,145600.0,17.0683,17.0683,17.0461,17.0535,145600.0
2014-02-11 14:25:00,23.04,23.04,22.99,22.99,216400.0,17.0461,17.0461,17.0091,17.0091,216400.0
2014-02-11 14:30:00,22.99,23.03,22.99,23.03,178400.0,17.0091,17.0387,17.0091,17.0387,178400.0
2014-02-11 14:35:00,23.03,23.06,23.03,23.06,38800.0,17.0387,17.0609,17.0387,17.0609,38800.0
2014-02-11 14:40:00,23.06,23.09,23.06,23.06,59600.0,17.0609,17.0831,17.0609,17.0609,59600.0
2014-02-11 14:45:00,23.06,23.08,23.06,23.07,31600.0,17.0609,17.0757,17.0609,17.0683,31600.0
2014-02-11 14:50:00,23.07,23.07,23.04,23.06,53600.0,17.0683,17.0683,17.0461,17.0609,53600.0
2014-02-11 14:55:00,23.06,23.07,23.05,23.06,82000.0,17.0609,17.0683,17.0535,17.0609,82000.0
2014-02-11 15:00:00,23.06,23.06,23.05,23.05,47600.0,17.0609,17.0609,17.0535,17.0535,47600.0
2014-02-11 15:05:00,23.05,23.06,23.05,23.06,49600.0,17.0535,17.0609,17.0535,17.0609,49600.0
2014-02-11 15:10:00,23.06,23.06,23.05,23.06,81200.0,17.0609,17.0609,17.0535,17.0609,81200.0
2014-02-11 15:15:00,23.06,23.07,23.05,23.06,111200.0,17.0609,17.0683,17.0535,17.0609,111200.0
2014-02-11 15:20:00,23.06,23.06,23.04,23.04,120400.0,17.0609,17.0609,17.0461,17.0461,120400.0
2014-02-11 15:25:00,23.04,23.05,23.03,23.04,444400.0,17.0461,17.0535,17.0387,17.0461,444400.0
2014-02-11 15:30:00,23.04,23.04,23.0,23.01,203600.0,17.0461,17.0461,17.0165,17.0239,203600.0
2014-02-11 15:35:00,23.0,23.01,22.99,22.99,130400.0,17.0165,17.0239,17.0091,17.0091,130400.0
2014-02-11 15:40:00,22.99,23.01,22.98,23.01,131200.0,17.0091,17.0239,17.0017,17.0239,131200.0
2014-02-11 15:45:00,23.02,23.03,23.01,23.01,195600.0,17.0313,17.0387,17.0239,17.0239,195600.0
2014-02-11 15:50:00,23.02,23.03,23.0,23.0,243600.0,17.0313,17.0387,17.0165,17.0165,243600.0
2014-02-11 15:55:00,23.0,23.01,22.97,22.99,487600.0,17.0165,17.0239,16.9943,17.0091,487600.0
2014-02-12 09:30:00,22.99,23.0,22.91,22.93,126000.0,17.0091,17.0165,16.9499,16.9647,126000.0
2014-02-12 09:35:00,22.89,22.97,22.89,22.95,66400.0,16.9351,16.9943,16.9351,16.9795,66400.0
2014-02-12 09:40:00,22.96,23.02,22.96,23.01,34400.0,16.9869,17.0313,16.9869,17.0239,34400.0
2014-02-12 09:45:00,23.01,23.06,23.01,23.03,39200.0,17.0239,17.0609,17.0239,17.0387,39200.0
2014-02-12 09:50:00,23.04,23.05,23.01,23.03,30000.0,17.0461,17.0535,17.0239,17.0387,30000.0
2014-02-12 09:55:00,23.04,23.11,23.04,23.1,72400.0,17.0461,17.0979,17.0461,17.0905,72400.0
2014-02-12 10:00:00,23.1,23.13,23.1,23.11,97600.0,17.0905,17.1127,17.0905,17.0979,97600.0
2014-02-12 10:05:00,23.12,23.13,23.1,23.12,43200.0,17.1053,17.1127,17.0905,17.1053,43200.0
2014-02-12 10:10:00,23.12,23.12,23.08,23.09,63600.0,17.1053,17.1053,17.0757,17.0831,63600.0
2014-02-12 10:15:00,23.09,23.14,23.09,23.1,80800.0,17.0831,17.1201,17.0831,17.0905,80800.0
2014-02-12 10:20:00,23.11,23.11,23.08,23.1,69600.0,17.0979,17.0979,17.0757,17.0905,69600.0
2014-02-12 10:25:00,23.11,23.15,23.11,23.15,39600.0,17.0979,17.1275,17.0979,17.1275,39600.0
2014-02-12 10:30:00,23.15,23.15,23.11,23.13,69200.0,17.1275,17.1275,17.0979,17.1127,69200.0
2014-02-12 10:35:00,23.14,23.15,23.13,23.15,39200.0,17.1201,17.1275,17.1127,17.1275,39200.0
2014-02-12 10:40:00,23.15,23.16,23.11,23.11,52400.0,17.1275,17.1349,17.0979,17.0979,52400.0
2014-02-12 10:45:00,23.12,23.13,23.11,23.13,62400.0,17.1053,17.1127,17.0979,17.1127,62400.0
2014-02-12 10:50:00,23.13,23.16,23.13,23.16,61600.0,17.1127,17.1349,17.1127,17.1349,61600.0
2014-02-12 10:55:00,23.16,23.17,23.15,23.17,80800.0,17.1349,17.1423,17.1275,17.1423,80800.0
2014-02-12 11:00:00,23.17,23.19,23.17,23.18,78800.0,17.1423,17.1571,17.1423,17.1497,78800.0
2014-02-12 11:05:00,23.18,23.18,23.16,23.17,174800.0,17.1497,17.1497,17.1349,17.1423,174800.0
2014-02-12 11:10:00,23.17,23.18,23.16,23.17,92800.0,17.1423,17.1497,17.1349,17.1423,92800.0
2014-02-12 11:15:00,23.16,23.17,23.16,23.16,85200.0,17.1349,17.1423,17.1349,17.1349,85200.0
2014-02-12 11:20:00,23.16,23.17,23.14,23.14,252800.0,17.1349,17.1423,17.1201,17.1201,252800.0
2014-02-12 11:25:00,23.14,23.15,23.13,23.13,151600.0,17.1201,17.1275,17.1127,17.1127,151600.0
2014-02-12 11:30:00,23.13,23.14,23.11,23.11,108000.0,17.1127,17.1201,17.0979,17.0979,108000.0
2014-02-12 11:35:00,23.11,23.13,23.1,23.11,84000.0,17.0979,17.1127,17.0905,17.0979,84000.0
2014-02-12 11:40:00,23.11,23.12,23.08,23.08,46400.0,17.0979,17.1053,17.0757,17.0757,46400.0
2014-02-12 11:45:00,23.08,23.1,23.08,23.1,37200.0,17.0757,17.0905,17.0757,17.0905,37200.0
2014-02-12 11:50:00,23.1,23.1,23.08,23.09,38800.0,17.0905,17.0905,17.0757,17.0831,38800.0
2014-02-12 11:55:00,23.08,23.08,23.06,23.06,38400.0,17.0757,17.0757,17.0609,17.0609,38400.0
2014-02-12 12:00:00,23.06,23.09,23.05,23.08,49200.0,17.0609,17.0831,17.0535,17.0757,49200.0
2014-02-12 12:05:00,23.08,23.09,23.08,23.08,27200.0,17.0757,17.0831,17.0757,17.0757,27200.0
2014-02-12 12:10:00,23.08,23.08,23.07,23.07,27200.0,17.0757,17.0757,17.0683,17.0683,27200.0
2014-02-12 12:15:00,23.07,23.07,23.05,23.07,67600.0,17.0683,17.0683,17.0535,17.0683,67600.0
2014-02-12 12:20:00,23.07,23.08,23.07,23.07,43200.0,17.0683,17.0757,17.0683,17.0683,43200.0
2014-02-12 12:25:00,23.07,23.08,23.07,23.08,25600.0,17.0683,17.0757,17.0683,17.0757,25600.0
2014-02-12 12:30:00,23.08,23.09,23.07,23.09,50800.0,17.0757,17.0831,17.0683,17.0831,50800.0
2014-02-12 12:35:00,23.08,23.1,23.07,23.07,67200.0,17.0757,17.0905,17.0683,17.0683,67200.0
2014-02-12 12:40:00,23.08,23.1,23.08,23.08,105600.0,17.0757,17.0905,17.0757,17.0757,105600.0
2014-02-12 12:45:00,23.08,23.1,23.08,23.1,57600.0,17.0757,17.0905,17.0757,17.0905,57600.0
2014-02-12 12:50:00,23.1,23.11,23.07,23.08,180000.0,17.0905,17.0979,17.0683,17.0757,180000.0
2014-02-12 12:55:00,23.08,23.1,23.08,23.08,24400.0,17.0757,17.0905,17.0757,17.0757,24400.0
2014-02-12 13:00:00,23.09,23.09,23.08,23.08,25600.0,17.0831,17.0831,17.0757,17.0757,25600.0
2014-02-12 13:05:00,23.08,23.08,23.06,23.06,58000.0,17.0757,17.0757,17.0609,17.0609,58000.0
2014-02-12 13:10:00,23.06,23.06,23.02,23.02,73200.0,17.0609,17.0609,17.0313,17.0313,73200.0
2014-02-12 13:15:00,23.02,23.05,23.02,23.05,59200.0,17.0313,17.0535,17.0313,17.0535,59200.0
2014-02-12 13:20:00,23.05,23.05,23.03,23.04,30400.0,17.0535,17.0535,17.0387,17.0461,30400.0
2014-02-12 13:25:00,23.04,23.05,23.04,23.04,36000.0,17.0461,17.0535,17.0461,17.0461,36000.0
2014-02-12 13:30:00,23.04,23.04,23.02,23.02,74800.0,17.0461,17.0461,17.0313,17.0313,74800.0
2014-02-12 13:35:00,23.02,23.03,23.02,23.02,53600.0,17.0313,17.0387,17.0313,17.0313,53600.0
2014-02-12 13:40:00,23.02,23.02,22.99,22.99,54000.0,17.0313,17.0313,17.0091,17.0091,54000.0
2014-02-12 13:45:00,23.0,23.0,22.99,23.0,94400.0,17.0165,17.0165,17.0091,17.0165,94400.0
2014-02-12 13:50:00,23.0,23.0,22.99,23.0,27600.0,17.0165,17.0165,17.0091,17.0165,27600.0
2014-02-12 13:55:00,23.0,23.03,23.0,23.02,71200.0,17.0165,17.0387,17.0165,17.0313,71200.0
2014-02-12 14:00:00,23.03,23.04,23.03,23.04,44400.0,17.0387,17.0461,17.0387,17.0461,44400.0
2014-02-12 14:05:00,23.03,23.05,23.03,23.03,57600.0,17.0387,17.0535,17.0387,17.0387,57600.0
2014-02-12 14:10:00,23.03,23.03,22.99,22.99,48000.0,17.0387,17.0387,17.0091,17.0091,48000.0
2014-02-12 14:15:00,22.99,23.0,22.98,23.0,48800.0,17.0091,17.0165,17.0017,17.0165,48800.0
2014-02-12 14:20:00,23.0,23.02,23.0,23.01,36400.0,17.0165,17.0313,17.0165,17.0239,36400.0
2014-02-12 14:25:00,23.01,23.01,22.99,22.99,37200.0,17.0239,17.0239,17.0091,17.0091,37200.0
2014-02-12 14:30:00,22.99,22.99,22.95,22.96,62400.0,17.0091,17.0091,16.9795,16.9869,62400.0
2014-02-12 14:35:00,22.96,22.98,22.96,22.96,50000.0,16.9869,17.0017,16.9869,16.9869,50000.0
2014-02-12 14:40:00,22.96,22.96,22.94,22.95,52800.0,16.9869,16.9869,16.9721,16.9795,52800.0
2014-02-12 14:45:00,22.95,22.97,22.95,22.96,68800.0,16.9795,16.9943,16.9795,16.9869,68800.0
2014-02-12 14:50:00,22.96,22.97,22.96,22.97,66000.0,16.9869,16.9943,16.9869,16.9943,66000.0
2014-02-12 14:55:00,22.97,22.97,22.96,22.96,91600.0,16.9943,16.9943,16.9869,16.9869,91600.0
2014-02-12 15:00:00,22.96,22.99,22.96,22.99,35600.0,16.9869,17.0091,16.9869,17.0091,35600.0
2014-02-12 15:05:00,22.98,22.99,22.97,22.98,102400.0,17.0017,17.0091,16.9943,17.0017,102400.0
2014-02-12 15:10:00,22.98,22.98,22.97,22.98,96800.0,17.0017,17.0017,16.9943,17.0017,96800.0
2014-02-12 15:15:00,22.98,23.0,22.98,23.0,61200.0,17.0017,17.0165,17.0017,17.0165,61200.0
2014-02-12 15:20:00,23.0,23.02,23.0,23.02,50000.0,17.0165,17.0313,17.0165,17.0313,50000.0
2014-02-12 15:25:00,23.02,23.02,23.0,23.0,47600.0,17.0313,17.0313,17.0165,17.0165,47600.0
2014-02-12 15:30:00,23.01,23.01,23.0,23.0,61200.0,17.0239,17.0239,17.0165,17.0165,61200.0
2014-02-12 15:35:00,23.01,23.01,23.0,23.01,114000.0,17.0239,17.0239,17.0165,17.0239,114000.0
2014-02-12 15:40:00,23.01,23.04,23.01,23.04,93600.0,17.0239,17.0461,17.0239,17.0461,93600.0
2014-02-12 15:45:00,23.04,23.04,23.01,23.02,170800.0,17.0461,17.0461,17.0239,17.0313,170800.0
2014-02-12 15:50:00,23.02,23.03,23.01,23.02,163600.0,17.0313,17.0387,17.0239,17.0313,163600.0
2014-02-12 15:55:00,23.02,23.06,23.01,23.05,275600.0,17.0313,17.0609,17.0239,17.0535,275600.0
2014-02-13 09:30:00,22.94,23.01,22.92,23.01,142000.0,16.9721,17.0239,16.9573,17.0239,142000.0
2014-02-13 09:35:00,23.01,23.05,22.98,22.99,56400.0,17.0239,17.0535,17.0017,17.0091,56400.0
2014-02-13 09:40:00,22.99,23.04,22.99,23.04,26000.0,17.0091,17.0461,17.0091,17.0461,26000.0
2014-02-13 09:45:00,23.03,23.06,22.98,23.05,62800.0,17.0387,17.0609,17.0017,17.0535,62800.0
2014-02-13 09:50:00,23.07,23.11,23.06,23.08,51200.0,17.0683,17.0979,17.0609,17.0757,51200.0
2014-02-13 09:55:00,23.09,23.09,23.05,23.06,56800.0,17.0831,17.0831,17.0535,17.0609,56800.0
2014-02-13 10:00:00,23.06,23.08,23.04,23.08,35200.0,17.0609,17.0757,17.0461,17.0757,35200.0
2014-02-13 10:05:00,23.08,23.09,23.06,23.08,21600.0,17.0757,17.0831,17.0609,17.0757,21600.0
2014-02-13 10:10:00,23.09,23.09,23.07,23.07,19600.0,17.0831,17.0831,17.0683,17.0683,19600.0
2014-02-13 10:15:00,23.07,23.09,23.06,23.07,64000.0,17.0683,17.0831,17.0609,17.0683,64000.0
2014-02-13 10:20:00,23.08,23.08,23.06,23.08,23600.0,17.0757,17.0757,17.0609,17.0757,23600.0
2014-02-13 10:25:00,23.07,23.09,23.06,23.06,46000.0,17.0683,17.0831,17.0609,17.0609,46000.0
2014-02-13 10:30:00,23.06,23.08,23.06,23.07,28800.0,17.0609,17.0757,17.0609,17.0683,28800.0
2014-02-13 10:35:00,23.08,23.09,23.06,23.07,21600.0,17.0757,17.0831,17.0609,17.0683,21600.0
2014-02-13 10:40:00,23.08,23.09,23.08,23.08,11600.0,17.0757,17.0831,17.0757,17.0757,11600.0
2014-02-13 10:45:00,23.09,23.09,23.07,23.07,21600.0,17.0831,17.0831,17.0683,17.0683,21600.0
2014-02-13 10:50:00,23.07,23.1,23.06,23.08,48800.0,17.0683,17.0905,17.0609,17.0757,48800.0
2014-02-13 10:55:00,23.09,23.1,23.07,23.09,109600.0,17.0831,17.0905,17.0683,17.0831,109600.0
2014-02-13 11:00:00,23.09,23.09,23.08,23.09,25600.0,17.0831,17.0831,17.0757,17.0831,25600.0
2014-02-13 11:05:00,23.09,23.11,23.09,23.11,30800.0,17.0831,17.0979,17.0831,17.0979,30800.0
2014-02-13 11:10:00,23.11,23.15,23.1,23.15,15200.0,17.0979,17.1275,17.0905,17.1275,15200.0
2014-02-13 11:15:00,23.15,23.17,23.14,23.15,25200.0,17.1275,17.1423,17.1201,17.1275,25200.0
2014-02-13 11:20:00,23.15,23.17,23.15,23.17,20000.0,17.1275,17.1423,17.1275,17.1423,20000.0
2014-02-13 11:25:00,23.17,23.17,23.15,23.15,44000.0,17.1423,17.1423,17.1275,17.1275,44000.0
2014-02-13 11:30:00,23.16,23.19,23.15,23.17,24000.0,17.1349,17.1571,17.1275,17.1423,24000.0
2014-02-13 11:35:00,23.16,23.16,23.15,23.15,36800.0,17.1349,17.1349,17.1275,17.1275,36800.0
2014-02-13 11:40:00,23.15,23.16,23.15,23.16,23200.0,17.1275,17.1349,17.1275,17.1349,23200.0
2014-02-13 11:45:00,23.16,23.17,23.15,23.16,16400.0,17.1349,17.1423,17.1275,17.1349,16400.0
2014-02-13 11:50:00,23.16,23.16,23.15,23.15,17600.0,17.1349,17.1349,17.1275,17.1275,17600.0
2014-02-13 11:55:00,23.14,23.17,23.14,23.17,31200.0,17.1201,17.1423,17.1201,17.1423,31200.0
2014-02-13 12:00:00,23.17,23.17,23.13,23.14,31200.0,17.1423,17.1423,17.1127,17.1201,31200.0
2014-02-13 12:05:00,23.15,23.15,23.14,23.14,14800.0,17.1275,17.1275,17.1201,17.1201,14800.0
2014-02-13 12:10:00,23.14,23.16,23.14,23.15,17600.0,17.1201,17.1349,17.1201,17.1275,17600.0
2014-02-13 12:15:00,23.15,23.15,23.13,23.13,18800.0,17.1275,17.1275,17.1127,17.1127,18800.0
2014-02-13 12:20:00,23.13,23.14,23.13,23.13,9600.0,17.1127,17.1201,17.1127,17.1127,9600.0
2014-02-13 12:25:00,23.14,23.14,23.12,23.13,28800.0,17.1201,17.1201,17.1053,17.1127,28800.0
2014-02-13 12:30:00,23.12,23.14,23.12,23.13,26800.0,17.1053,17.1201,17.1053,17.1127,26800.0
2014-02-13 12:35:00,23.13,23.15,23.13,23.15,16000.0,17.1127,17.1275,17.1127,17.1275,16000.0
2014-02-13 12:40:00,23.15,23.16,23.15,23.16,33200.0,17.1275,17.1349,17.1275,17.1349,33200.0
2014-02-13 12:45:00,23.16,23.16,23.14,23.14,27600.0,17.1349,17.1349,17.1201,17.1201,27600.0
2014-02-13 12:50:00,23.14,23.16,23.14,23.14,46000.0,17.1201,17.1349,17.1201,17.1201,46000.0
2014-02-13 12:55:00,23.14,23.15,23.13,23.13,19200.0,17.1201,17.1275,17.1127,17.1127,19200.0
2014-02-13 13:00:00,23.13,23.14,23.12,23.14,26800.0,17.1127,17.1201,17.1053,17.1201,26800.0
2014-02-13 13:05:00,23.14,23.16,23.14,23.16,38800.0,17.1201,17.1349,17.1201,17.1349,38800.0
2014-02-13 13:10:00,23.16,23.18,23.16,23.18,17600.0,17.1349,17.1497,17.1349,17.1497,17600.0
2014-02-13 13:15:00,23.18,23.2,23.18,23.2,25200.0,17.1497,17.1645,17.1497,17.1645,25200.0
2014-02-13 13:20:00,23.2,23.21,23.2,23.21,22800.0,17.1645,17.1719,17.1645,17.1719,22800.0
2014-02-13 13:25:00,23.21,23.21,23.2,23.21,28400.0,17.1719,17.1719,17.1645,17.1719,28400.0
2014-02-13 13:30:00,23.21,23.22,23.2,23.2,24000.0,17.1719,17.1793,17.1645,17.1645,24000.0
2014-02-13 13:35:00,23.2,23.22,23.2,23.2,46800.0,17.1645,17.1793,17.1645,17.1645,46800.0
2014-02-13 13:40:00,23.21,23.22,23.2,23.21,38800.0,17.1719,17.1793,17.1645,17.1719,38800.0
2014-02-13 13:45:00,23.21,23.22,23.21,23.21,32800.0,17.1719,17.1793,17.1719,17.1719,32800.0
2014-02-13 13:50:00,23.22,23.22,23.2,23.2,44000.0,17.1793,17.1793,17.1645,17.1645,44000.0
2014-02-13 13:55:00,23.21,23.23,23.21,23.21,37200.0,17.1719,17.1867,17.1719,17.1719,37200.0
2014-02-13 14:00:00,23.21,23.24,23.21,23.24,59600.0,17.1719,17.1941,17.1719,17.1941,59600.0
2014-02-13 14:05:00,23.24,23.27,23.24,23.27,70000.0,17.1941,17.2163,17.1941,17.2163,70000.0
2014-02-13 14:10:00,23.27,23.28,23.25,23.26,67600.0,17.2163,17.2237,17.2015,17.2089,67600.0
2014-02-13 14:15:00,23.25,23.26,23.23,23.24,36000.0,17.2015,17.2089,17.1867,17.1941,36000.0
2014-02-13 14:20:00,23.24,23.25,23.23,23.23,45200.0,17.1941,17.2015,17.1867,17.1867,45200.0
2014-02-13 14:25:00,23.23,23.24,23.2,23.2,41200.0,17.1867,17.1941,17.1645,17.1645,41200.0
2014-02-13 14:30:00,23.2,23.22,23.2,23.22,39200.0,17.1645,17.1793,17.1645,17.1793,39200.0
2014-02-13 14:35:00,23.22,23.22,23.21,23.22,33200.0,17.1793,17.1793,17.1719,17.1793,33200.0
2014-02-13 14:40:00,23.22,23.22,23.21,23.21,36000.0,17.1793,17.1793,17.1719,17.1719,36000.0
2014-02-13 14:45:00,23.22,23.22,23.21,23.21,31600.0,17.1793,17.1793,17.1719,17.1719,31600.0
2014-02-13 14:50:00,23.21,23.23,23.21,23.23,74800.0,17.1719,17.1867,17.1719,17.1867,74800.0
2014-02-13 14:55:00,23.22,23.23,23.21,23.22,84800.0,17.1793,17.1867,17.1719,17.1793,84800.0
2014-02-13 15:00:00,23.22,23.23,23.21,23.21,64000.0,17.1793,17.1867,17.1719,17.1719,64000.0
2014-02-13 15:05:00,23.21,23.22,23.2,23.2,56800.0,17.1719,17.1793,17.1645,17.1645,56800.0
2014-02-13 15:10:00,23.2,23.21,23.2,23.21,34800.0,17.1645,17.1719,17.1645,17.1719,34800.0
2014-02-13 15:15:00,23.21,23.21,23.2,23.21,61200.0,17.1719,17.1719,17.1645,17.1719,61200.0
2014-02-13 15:20:00,23.2,23.21,23.19,23.2,35600.0,17.1645,17.1719,17.1571,17.1645,35600.0
2014-02-13 15:25:00,23.2,23.21,23.2,23.21,45600.0,17.1645,17.1719,17.1645,17.1719,45600.0
2014-02-13 15:30:00,23.21,23.22,23.2,23.21,68400.0,17.1719,17.1793,17.1645,17.1719,68400.0
2014-02-13 15:35:00,23.21,23.21,23.19,23.2,119200.0,17.1719,17.1719,17.1571,17.1645,119200.0
2014-02-13 15:40:00,23.2,23.22,23.19,23.21,164400.0,17.1645,17.1793,17.1571,17.1719,164400.0
2014-02-13 15:45:00,23.21,23.21,23.18,23.2,157200.0,17.1719,17.1719,17.1497,17.1645,157200.0
2014-02-13 15:50:00,23.2,23.21,23.2,23.21,223200.0,17.1645,17.1719,17.1645,17.1719,223200.0
2014-02-13 15:55:00,23.21,23.22,23.2,23.2,326800.0,17.1719,17.1793,17.1645,17.1645,326800.0
2014-02-14 09:30:00,23.14,23.2,23.11,23.18,70400.0,17.1201,17.1645,17.0979,17.1497,70400.0
2014-02-14 09:35:00,23.19,23.25,23.19,23.22,16800.0,17.1571,17.2015,17.1571,17.1793,16800.0
2014-02-14 09:40:00,23.2,23.22,23.17,23.17,24400.0,17.1645,17.1793,17.1423,17.1423,24400.0
2014-02-14 09:45:00,23.18,23.2,23.17,23.2,11600.0,17.1497,17.1645,17.1423,17.1645,11600.0
2014-02-14 09:50:00,23.22,23.25,23.13,23.22,87600.0,17.1793,17.2015,17.1127,17.1793,87600.0
2014-02-14 09:55:00,23.22,23.25,23.22,23.25,22400.0,17.1793,17.2015,17.1793,17.2015,22400.0
2014-02-14 10:00:00,23.25,23.26,23.23,23.25,50800.0,17.2015,17.2089,17.1867,17.2015,50800.0
2014-02-14 10:05:00,23.25,23.27,23.22,23.25,47600.0,17.2015,17.2163,17.1793,17.2015,47600.0
2014-02-14 10:10:00,23.25,23.3,23.25,23.25,46400.0,17.2015,17.2385,17.2015,17.2015,46400.0
2014-02-14 10:15:00,23.26,23.28,23.23,23.23,82400.0,17.2089,17.2237,17.1867,17.1867,82400.0
2014-02-14 10:20:00,23.23,23.25,23.23,23.25,94800.0,17.1867,17.2015,17.1867,17.2015,94800.0
2014-02-14 10:25:00,23.25,23.25,23.25,23.25,76000.0,17.2015,17.2015,17.2015,17.2015,76000.0
2014-02-14 10:30:00,23.25,23.28,23.25,23.28,37600.0,17.2015,17.2237,17.2015,17.2237,37600.0
2014-02-14 10:35:00,23.28,23.31,23.28,23.29,92400.0,17.2237,17.2459,17.2237,17.2311,92400.0
2014-02-14 10:40:00,23.28,23.3,23.27,23.28,45600.0,17.2237,17.2385,17.2163,17.2237,45600.0
2014-02-14 10:45:00,23.27,23.28,23.25,23.27,36000.0,17.2163,17.2237,17.2015,17.2163,36000.0
2014-02-14 10:50:00,23.27,23.27,23.24,23.25,35200.0,17.2163,17.2163,17.1941,17.2015,35200.0
2014-02-14 10:55:00,23.25,23.25,23.24,23.25,28800.0,17.2015,17.2015,17.1941,17.2015,28800.0
2014-02-14 11:00:00,23.25,23.26,23.24,23.25,33200.0,17.2015,17.2089,17.1941,17.2015,33200.0
2014-02-14 11:05:00,23.25,23.26,23.24,23.24,32400.0,17.2015,17.2089,17.1941,17.1941,32400.0
2014-02-14 11:10:00,23.24,23.28,23.24,23.26,85200.0,17.1941,17.2237,17.1941,17.2089,85200.0
2014-02-14 11:15:00,23.26,23.26,23.24,23.25,21600.0,17.2089,17.2089,17.1941,17.2015,21600.0
2014-02-14 11:20:00,23.24,23.24,23.22,23.24,26000.0,17.1941,17.1941,17.1793,17.1941,26000.0
2014-02-14 11:25:00,23.23,23.24,23.22,23.22,245200.0,17.1867,17.1941,17.1793,17.1793,245200.0
2014-02-14 11:30:00,23.22,23.27,23.22,23.26,22000.0,17.1793,17.2163,17.1793,17.2089,22000.0
2014-02-14 11:35:00,23.26,23.29,23.26,23.29,38800.0,17.2089,17.2311,17.2089,17.2311,38800.0
2014-02-14 11:40:00,23.29,23.29,23.26,23.26,38400.0,17.2311,17.2311,17.2089,17.2089,38400.0
2014-02-14 11:45:00,23.26,23.26,23.25,23.25,24400.0,17.2089,17.2089,17.2015,17.2015,24400.0
2014-02-14 11:50:00,23.25,23.26,23.24,23.24,22000.0,17.2015,17.2089,17.1941,17.1941,22000.0
2014-02-14 11:55:00,23.24,23.25,23.23,23.23,14000.0,17.1941,17.2015,17.1867,17.1867,14000.0
2014-02-14 12:00:00,23.24,23.26,23.24,23.24,40400.0,17.1941,17.2089,17.1941,17.1941,40400.0
2014-02-14 12:05:00,23.24,23.25,23.24,23.24,22000.0,17.1941,17.2015,17.1941,17.1941,22000.0
2014-02-14 12:10:00,23.25,23.25,23.24,23.24,13200.0,17.2015,17.2015,17.1941,17.1941,13200.0
2014-02-14 12:15:00,23.24,23.25,23.24,23.24,27200.0,17.1941,17.2015,17.1941,17.1941,27200.0
2014-02-14 12:20:00,23.25,23.25,23.25,23.25,33600.0,17.2015,17.2015,17.2015,17.2015,33600.0
2014-02-14 12:25:00,23.26,23.27,23.26,23.27,13200.0,17.2089,17.2163,17.2089,17.2163,13200.0
2014-02-14 12:30:00,23.27,23.27,23.26,23.27,30000.0,17.2163,17.2163,17.2089,17.2163,30000.0
2014-02-14 12:35:00,23.27,23.27,23.25,23.25,31200.0,17.2163,17.2163,17.2015,17.2015,31200.0
2014-02-14 12:40:00,23.25,23.27,23.25,23.27,14400.0,17.2015,17.2163,17.2015,17.2163,14400.0
2014-02-14 12:45:00,23.27,23.27,23.27,23.27,49200.0,17.2163,17.2163,17.2163,17.2163,49200.0
2014-02-14 12:50:00,23.26,23.27,23.26,23.27,38800.0,17.2089,17.2163,17.2089,17.2163,38800.0
2014-02-14 12:55:00,23.27,23.27,23.25,23.27,41600.0,17.2163,17.2163,17.2015,17.2163,41600.0
2014-02-14 13:00:00,23.27,23.27,23.25,23.27,49600.0,17.2163,17.2163,17.2015,17.2163,49600.0
2014-02-14 13:05:00,23.27,23.27,23.27,23.27,24000.0,17.2163,17.2163,17.2163,17.2163,24000.0
2014-02-14 13:10:00,23.27,23.28,23.27,23.27,29200.0,17.2163,17.2237,17.2163,17.2163,29200.0
2014-02-14 13:15:00,23.27,23.28,23.26,23.27,54000.0,17.2163,17.2237,17.2089,17.2163,54000.0
2014-02-14 13:20:00,23.26,23.27,23.26,23.27,25600.0,17.2089,17.2163,17.2089,17.2163,25600.0
2014-02-14 13:25:00,23.27,23.27,23.26,23.27,29600.0,17.2163,17.2163,17.2089,17.2163,29600.0
2014-02-14 13:30:00,23.27,23.27,23.26,23.26,50400.0,17.2163,17.2163,17.2089,17.2089,50400.0
2014-02-14 13:35:00,23.26,23.26,23.25,23.25,56400.0,17.2089,17.2089,17.2015,17.2015,56400.0
2014-02-14 13:40:00,23.25,23.27,23.25,23.26,42400.0,17.2015,17.2163,17.2015,17.2089,42400.0
2014-02-14 13:45:00,23.26,23.26,23.25,23.25,60000.0,17.2089,17.2089,17.2015,17.2015,60000.0
2014-02-14 13:50:00,23.26,23.26,23.25,23.25,20400.0,17.2089,17.2089,17.2015,17.2015,20400.0
2014-02-14 13:55:00,23.25,23.27,23.25,23.27,30000.0,17.2015,17.2163,17.2015,17.2163,30000.0
2014-02-14 14:00:00,23.27,23.27,23.26,23.27,48800.0,17.2163,17.2163,17.2089,17.2163,48800.0
2014-02-14 14:05:00,23.27,23.27,23.26,23.27,33200.0,17.2163,17.2163,17.2089,17.2163,33200.0
2014-02-14 14:10:00,23.27,23.27,23.27,23.27,47600.0,17.2163,17.2163,17.2163,17.2163,47600.0
2014-02-14 14:15:00,23.27,23.28,23.27,23.28,46000.0,17.2163,17.2237,17.2163,17.2237,46000.0
2014-02-14 14:20:00,23.28,23.29,23.28,23.29,34000.0,17.2237,17.2311,17.2237,17.2311,34000.0
2014-02-14 14:25:00,23.29,23.3,23.29,23.3,34400.0,17.2311,17.2385,17.2311,17.2385,34400.0
2014-02-14 14:30:00,23.3,23.3,23.29,23.29,33200.0,17.2385,17.2385,17.2311,17.2311,33200.0
2014-02-14 14:35:00,23.29,23.29,23.28,23.28,48800.0,17.2311,17.2311,17.2237,17.2237,48800.0
2014-02-14 14:40:00,23.28,23.29,23.28,23.29,63600.0,17.2237,17.2311,17.2237,17.2311,63600.0
2014-02-14 14:45:00,23.29,23.3,23.29,23.29,51200.0,17.2311,17.2385,17.2311,17.2311,51200.0
2014-02-14 14:50:00,23.29,23.3,23.29,23.3,17200.0,17.2311,17.2385,17.2311,17.2385,17200.0
2014-02-14 14:55:00,23.3,23.31,23.3,23.3,68000.0,17.2385,17.2459,17.2385,17.2385,68000.0
2014-02-14 15:00:00,23.3,23.3,23.29,23.3,36000.0,17.2385,17.2385,17.2311,17.2385,36000.0
2014-02-14 15:05:00,23.3,23.3,23.29,23.3,29200.0,17.2385,17.2385,17.2311,17.2385,29200.0
2014-02-14 15:10:00,23.3,23.3,23.3,23.3,56400.0,17.2385,17.2385,17.2385,17.2385,56400.0
2014-02-14 15:15:00,23.3,23.3,23.29,23.29,52000.0,17.2385,17.2385,17.2311,17.2311,52000.0
2014-02-14 15:20:00,23.29,23.3,23.28,23.29,70400.0,17.2311,17.2385,17.2237,17.2311,70400.0
2014-02-14 15:25:00,23.29,23.3,23.29,23.3,51200.0,17.2311,17.2385,17.2311,17.2385,51200.0
2014-02-14 15:30:00,23.3,23.31,23.29,23.3,82800.0,17.2385,17.2459,17.2311,17.2385,82800.0
2014-02-14 15:35:00,23.3,23.31,23.3,23.31,68400.0,17.2385,17.2459,17.2385,17.2459,68400.0
2014-02-14 15:40:00,23.31,23.31,23.3,23.31,140400.0,17.2459,17.2459,17.2385,17.2459,140400.0
2014-02-14 15:45:00,23.31,23.32,23.3,23.32,174400.0,17.2459,17.2532,17.2385,17.2532,174400.0
2014-02-14 15:50:00,23.32,23.34,23.32,23.32,263200.0,17.2532,17.268,17.2532,17.2532,263200.0
2014-02-14 15:55:00,23.32,23.33,23.31,23.32,358000.0,17.2532,17.2606,17.2459,17.2532,358000.0
2014-02-18 09:30:00,23.34,23.37,23.3,23.35,133200.0,17.268,17.2902,17.2385,17.2754,133200.0
2014-02-18 09:35:00,23.34,23.43,23.33,23.4,108400.0,17.268,17.3346,17.2606,17.3124,108400.0
2014-02-18 09:40:00,23.4,23.48,23.4,23.48,80000.0,17.3124,17.3716,17.3124,17.3716,80000.0
2014-02-18 09:45:00,23.49,23.51,23.46,23.5,75600.0,17.379,17.3938,17.3568,17.3864,75600.0
2014-02-18 09:50:00,23.5,23.51,23.47,23.48,55200.0,17.3864,17.3938,17.3642,17.3716,55200.0
2014-02-18 09:55:00,23.48,23.49,23.44,23.47,62400.0,17.3716,17.379,17.342,17.3642,62400.0
2014-02-18 10:00:00,23.46,23.48,23.43,23.45,120400.0,17.3568,17.3716,17.3346,17.3494,120400.0
2014-02-18 10:05:00,23.45,23.45,23.4,23.42,134400.0,17.3494,17.3494,17.3124,17.3272,134400.0
2014-02-18 10:10:00,23.42,23.45,23.4,23.43,66800.0,17.3272,17.3494,17.3124,17.3346,66800.0
2014-02-18 10:15:00,23.43,23.44,23.4,23.41,54800.0,17.3346,17.342,17.3124,17.3198,54800.0
2014-02-18 10:20:00,23.41,23.42,23.39,23.41,43200.0,17.3198,17.3272,17.305,17.3198,43200.0
2014-02-18 10:25:00,23.41,23.43,23.4,23.41,79200.0,17.3198,17.3346,17.3124,17.3198,79200.0
2014-02-18 10:30:00,23.42,23.43,23.39,23.41,58800.0,17.3272,17.3346,17.305,17.3198,58800.0
2014-02-18 10:35:00,23.41,23.41,23.37,23.41,44400.0,17.3198,17.3198,17.2902,17.3198,44400.0
2014-02-18 10:40:00,23.41,23.41,23.36,23.36,48000.0,17.3198,17.3198,17.2828,17.2828,48000.0
2014-02-18 10:45:00,23.36,23.39,23.34,23.39,72800.0,17.2828,17.305,17.268,17.305,72800.0
2014-02-18 10:50:00,23.38,23.38,23.34,23.34,60000.0,17.2976,17.2976,17.268,17.268,60000.0
2014-02-18 10:55:00,23.34,23.35,23.32,23.33,58000.0,17.268,17.2754,17.2532,17.2606,58000.0
2014-02-18 11:00:00,23.33,23.34,23.32,23.32,59600.0,17.2606,17.268,17.2532,17.2532,59600.0
2014-02-18 11:05:00,23.32,23.34,23.31,23.33,69200.0,17.2532,17.268,17.2459,17.2606,69200.0
2014-02-18 11:10:00,23.33,23.33,23.31,23.32,62400.0,17.2606,17.2606,17.2459,17.2532,62400.0
2014-02-18 11:15:00,23.33,23.35,23.32,23.34,47200.0,17.2606,17.2754,17.2532,17.268,47200.0
2014-02-18 11:20:00,23.33,23.33,23.31,23.31,50000.0,17.2606,17.2606,17.2459,17.2459,50000.0
2014-02-18 11:25:00,23.31,23.33,23.3,23.32,52800.0,17.2459,17.2606,17.2385,17.2532,52800.0
2014-02-18 11:30:00,23.32,23.35,23.32,23.35,140000.0,17.2532,17.2754,17.2532,17.2754,140000.0
2014-02-18 11:35:00,23.35,23.36,23.32,23.35,58000.0,17.2754,17.2828,17.2532,17.2754,58000.0
2014-02-18 11:40:00,23.35,23.36,23.34,23.36,96800.0,17.2754,17.2828,17.268,17.2828,96800.0
2014-02-18 11:45:00,23.36,23.37,23.34,23.35,52400.0,17.2828,17.2902,17.268,17.2754,52400.0
2014-02-18 11:50:00,23.36,23.37,23.35,23.36,127200.0,17.2828,17.2902,17.2754,17.2828,127200.0
2014-02-18 11:55:00,23.36,23.38,23.36,23.38,66800.0,17.2828,17.2976,17.2828,17.2976,66800.0
2014-02-18 12:00:00,23.38,23.39,23.36,23.37,88000.0,17.2976,17.305,17.2828,17.2902,88000.0
2014-02-18 12:05:00,23.37,23.39,23.37,23.38,102400.0,17.2902,17.305,17.2902,17.2976,102400.0
2014-02-18 12:10:00,23.39,23.4,23.37,23.39,94400.0,17.305,17.3124,17.2902,17.305,94400.0
2014-02-18 12:15:00,23.39,23.4,23.37,23.37,16400.0,17.305,17.3124,17.2902,17.2902,16400.0
2014-02-18 12:20:00,23.37,23.38,23.36,23.37,36800.0,17.2902,17.2976,17.2828,17.2902,36800.0
2014-02-18 12:25:00,23.37,23.42,23.37,23.41,31600.0,17.2902,17.3272,17.2902,17.3198,31600.0
2014-02-18 12:30:00,23.41,23.43,23.41,23.43,18000.0,17.3198,17.3346,17.3198,17.3346,18000.0
2014-02-18 12:35:00,23.44,23.45,23.42,23.43,21200.0,17.342,17.3494,17.3272,17.3346,21200.0
2014-02-18 12:40:00,23.42,23.43,23.41,23.41,20400.0,17.3272,17.3346,17.3198,17.3198,20400.0
2014-02-18 12:45:00,23.41,23.41,23.39,23.4,37600.0,17.3198,17.3198,17.305,17.3124,37600.0
2014-02-18 12:50:00,23.4,23.41,23.38,23.38,31200.0,17.3124,17.3198,17.2976,17.2976,31200.0
2014-02-18 12:55:00,23.38,23.42,23.38,23.4,33600.0,17.2976,17.3272,17.2976,17.3124,33600.0
2014-02-18 13:00:00,23.4,23.42,23.39,23.39,40400.0,17.3124,17.3272,17.305,17.305,40400.0
2014-02-18 13:05:00,23.4,23.4,23.37,23.37,48000.0,17.3124,17.3124,17.2902,17.2902,48000.0
2014-02-18 13:10:00,23.38,23.39,23.37,23.39,30400.0,17.2976,17.305,17.2902,17.305,30400.0
2014-02-18 13:15:00,23.38,23.4,23.38,23.4,27200.0,17.2976,17.3124,17.2976,17.3124,27200.0
2014-02-18 13:20:00,23.4,23.42,23.39,23.4,35600.0,17.3124,17.3272,17.305,17.3124,35600.0
2014-02-18 13:25:00,23.4,23.41,23.4,23.4,28800.0,17.3124,17.3198,17.3124,17.3124,28800.0
2014-02-18 13:30:00,23.4,23.4,23.37,23.38,49600.0,17.3124,17.3124,17.2902,17.2976,49600.0
2014-02-18 13:35:00,23.38,23.39,23.37,23.37,28800.0,17.2976,17.305,17.2902,17.2902,28800.0
2014-02-18 13:40:00,23.38,23.38,23.36,23.36,70800.0,17.2976,17.2976,17.2828,17.2828,70800.0
2014-02-18 13:45:00,23.36,23.36,23.29,23.33,161600.0,17.2828,17.2828,17.2311,17.2606,161600.0
2014-02-18 13:50:00,23.33,23.37,23.33,23.36,40000.0,17.2606,17.2902,17.2606,17.2828,40000.0
2014-02-18 13:55:00,23.36,23.37,23.35,23.37,37600.0,17.2828,17.2902,17.2754,17.2902,37600.0
2014-02-18 14:00:00,23.37,23.38,23.36,23.36,44000.0,17.2902,17.2976,17.2828,17.2828,44000.0
2014-02-18 14:05:00,23.36,23.38,23.36,23.36,37600.0,17.2828,17.2976,17.2828,17.2828,37600.0
2014-02-18 14:10:00,23.36,23.38,23.36,23.37,29200.0,17.2828,17.2976,17.2828,17.2902,29200.0
2014-02-18 14:15:00,23.37,23.39,23.36,23.36,48000.0,17.2902,17.305,17.2828,17.2828,48000.0
2014-02-18 14:20:00,23.36,23.36,23.35,23.35,36400.0,17.2828,17.2828,17.2754,17.2754,36400.0
2014-02-18 14:25:00,23.35,23.36,23.35,23.35,44800.0,17.2754,17.2828,17.2754,17.2754,44800.0
2014-02-18 14:30:00,23.36,23.37,23.35,23.37,36400.0,17.2828,17.2902,17.2754,17.2902,36400.0
2014-02-18 14:35:00,23.37,23.37,23.34,23.34,48400.0,17.2902,17.2902,17.268,17.268,48400.0
2014-02-18 14:40:00,23.34,23.35,23.34,23.35,15600.0,17.268,17.2754,17.268,17.2754,15600.0
2014-02-18 14:45:00,23.35,23.36,23.35,23.36,28000.0,17.2754,17.2828,17.2754,17.2828,28000.0
2014-02-18 14:50:00,23.36,23.37,23.36,23.37,28000.0,17.2828,17.2902,17.2828,17.2902,28000.0
2014-02-18 14:55:00,23.37,23.38,23.36,23.37,36400.0,17.2902,17.2976,17.2828,17.2902,36400.0
2014-02-18 15:00:00,23.37,23.38,23.37,23.38,18000.0,17.2902,17.2976,17.2902,17.2976,18000.0
2014-02-18 15:05:00,23.38,23.38,23.36,23.37,70800.0,17.2976,17.2976,17.2828,17.2902,70800.0
2014-02-18 15:10:00,23.37,23.38,23.37,23.37,50800.0,17.2902,17.2976,17.2902,17.2902,50800.0
2014-02-18 15:15:00,23.37,23.37,23.36,23.37,42400.0,17.2902,17.2902,17.2828,17.2902,42400.0
2014-02-18 15:20:00,23.37,23.38,23.36,23.37,74400.0,17.2902,17.2976,17.2828,17.2902,74400.0
2014-02-18 15:25:00,23.37,23.38,23.36,23.36,128000.0,17.2902,17.2976,17.2828,17.2828,128000.0
2014-02-18 15:30:00,23.36,23.36,23.36,23.36,89200.0,17.2828,17.2828,17.2828,17.2828,89200.0
2014-02-18 15:35:00,23.36,23.36,23.34,23.35,166800.0,17.2828,17.2828,17.268,17.2754,166800.0
2014-02-18 15:40:00,23.35,23.39,23.35,23.39,132800.0,17.2754,17.305,17.2754,17.305,132800.0
2014-02-18 15:45:00,23.39,23.39,23.36,23.37,200400.0,17.305,17.305,17.2828,17.2902,200400.0
2014-02-18 15:50:00,23.37,23.37,23.32,23.35,437600.0,17.2902,17.2902,17.2532,17.2754,437600.0
2014-02-18 15:55:00,23.35,23.35,23.31,23.34,599600.0,17.2754,17.2754,17.2459,17.268,599600.0
2014-02-19 09:30:00,23.35,23.35,23.17,23.22,190000.0,17.2754,17.2754,17.1423,17.1793,190000.0
2014-02-19 09:35:00,23.22,23.31,23.2,23.23,66800.0,17.1793,17.2459,17.1645,17.1867,66800.0
2014-02-19 09:40:00,23.23,23.27,23.2,23.2,52000.0,17.1867,17.2163,17.1645,17.1645,52000.0
2014-02-19 09:45:00,23.2,23.29,23.2,23.27,37600.0,17.1645,17.2311,17.1645,17.2163,37600.0
2014-02-19 09:50:00,23.26,23.31,23.25,23.29,38000.0,17.2089,17.2459,17.2015,17.2311,38000.0
2014-02-19 09:55:00,23.31,23.34,23.28,23.31,57200.0,17.2459,17.268,17.2237,17.2459,57200.0
2014-02-19 10:00:00,23.3,23.37,23.3,23.34,38000.0,17.2385,17.2902,17.2385,17.268,38000.0
2014-02-19 10:05:00,23.36,23.41,23.36,23.37,57600.0,17.2828,17.3198,17.2828,17.2902,57600.0
2014-02-19 10:10:00,23.37,23.41,23.33,23.39,58000.0,17.2902,17.3198,17.2606,17.305,58000.0
2014-02-19 10:15:00,23.39,23.43,23.39,23.42,38400.0,17.305,17.3346,17.305,17.3272,38400.0
2014-02-19 10:20:00,23.41,23.42,23.35,23.37,93200.0,17.3198,17.3272,17.2754,17.2902,93200.0
2014-02-19 10:25:00,23.38,23.41,23.36,23.39,70400.0,17.2976,17.3198,17.2828,17.305,70400.0
2014-02-19 10:30:00,23.4,23.4,23.36,23.36,40800.0,17.3124,17.3124,17.2828,17.2828,40800.0
2014-02-19 10:35:00,23.37,23.38,23.33,23.33,42400.0,17.2902,17.2976,17.2606,17.2606,42400.0
2014-02-19 10:40:00,23.34,23.35,23.31,23.31,82800.0,17.268,17.2754,17.2459,17.2459,82800.0
2014-02-19 10:45:00,23.32,23.34,23.29,23.33,80400.0,17.2532,17.268,17.2311,17.2606,80400.0
2014-02-19 10:50:00,23.33,23.33,23.29,23.31,109200.0,17.2606,17.2606,17.2311,17.2459,109200.0
2014-02-19 10:55:00,23.31,23.32,23.29,23.31,83200.0,17.2459,17.2532,17.2311,17.2459,83200.0
2014-02-19 11:00:00,23.31,23.32,23.28,23.31,86000.0,17.2459,17.2532,17.2237,17.2459,86000.0
2014-02-19 11:05:00,23.31,23.31,23.28,23.29,54000.0,17.2459,17.2459,17.2237,17.2311,54000.0
2014-02-19 11:10:00,23.29,23.29,23.26,23.28,121200.0,17.2311,17.2311,17.2089,17.2237,121200.0
2014-02-19 11:15:00,23.28,23.28,23.26,23.27,73200.0,17.2237,17.2237,17.2089,17.2163,73200.0
2014-02-19 11:20:00,23.26,23.28,23.26,23.27,80400.0,17.2089,17.2237,17.2089,17.2163,80400.0
2014-02-19 11:25:00,23.27,23.29,23.2,23.25,215200.0,17.2163,17.2311,17.1645,17.2015,215200.0
2014-02-19 11:30:00,23.26,23.29,23.26,23.29,58800.0,17.2089,17.2311,17.2089,17.2311,58800.0
2014-02-19 11:35:00,23.29,23.33,23.29,23.33,55200.0,17.2311,17.2606,17.2311,17.2606,55200.0
2014-02-19 11:40:00,23.33,23.35,23.32,23.34,47600.0,17.2606,17.2754,17.2532,17.268,47600.0
2014-02-19 11:45:00,23.34,23.35,23.33,23.35,21200.0,17.268,17.2754,17.2606,17.2754,21200.0
2014-02-19 11:50:00,23.34,23.34,23.33,23.34,42000.0,17.268,17.268,17.2606,17.268,42000.0
2014-02-19 11:55:00,23.34,23.35,23.32,23.32,63200.0,17.268,17.2754,17.2532,17.2532,63200.0
2014-02-19 12:00:00,23.31,23.32,23.27,23.27,80800.0,17.2459,17.2532,17.2163,17.2163,80800.0
2014-02-19 12:05:00,23.29,23.29,23.26,23.27,32800.0,17.2311,17.2311,17.2089,17.2163,32800.0
2014-02-19 12:10:00,23.28,23.28,23.25,23.26,40000.0,17.2237,17.2237,17.2015,17.2089,40000.0
2014-02-19 12:15:00,23.25,23.27,23.24,23.25,38000.0,17.2015,17.2163,17.1941,17.2015,38000.0
2014-02-19 12:20:00,23.26,23.26,23.23,23.24,52000.0,17.2089,17.2089,17.1867,17.1941,52000.0
2014-02-19 12:25:00,23.24,23.25,23.23,23.24,25200.0,17.1941,17.2015,17.1867,17.1941,25200.0
2014-02-19 12:30:00,23.24,23.26,23.22,23.22,23600.0,17.1941,17.2089,17.1793,17.1793,23600.0
2014-02-19 12:35:00,23.23,23.25,23.22,23.24,18800.0,17.1867,17.2015,17.1793,17.1941,18800.0
2014-02-19 12:40:00,23.24,23.25,23.23,23.24,31200.0,17.1941,17.2015,17.1867,17.1941,31200.0
2014-02-19 12:45:00,23.24,23.24,23.22,23.23,52400.0,17.1941,17.1941,17.1793,17.1867,52400.0
2014-02-19 12:50:00,23.23,23.23,23.22,23.23,50400.0,17.1867,17.1867,17.1793,17.1867,50400.0
2014-02-19 12:55:00,23.22,23.25,23.22,23.25,37600.0,17.1793,17.2015,17.1793,17.2015,37600.0
2014-02-19 13:00:00,23.25,23.25,23.24,23.25,50800.0,17.2015,17.2015,17.1941,17.2015,50800.0
2014-02-19 13:05:00,23.24,23.28,23.24,23.28,32400.0,17.1941,17.2237,17.1941,17.2237,32400.0
2014-02-19 13:10:00,23.28,23.31,23.28,23.31,24000.0,17.2237,17.2459,17.2237,17.2459,24000.0
2014-02-19 13:15:00,23.31,23.31,23.29,23.31,22400.0,17.2459,17.2459,17.2311,17.2459,22400.0
2014-02-19 13:20:00,23.31,23.35,23.31,23.34,32400.0,17.2459,17.2754,17.2459,17.268,32400.0
2014-02-19 13:25:00,23.34,23.35,23.33,23.33,25200.0,17.268,17.2754,17.2606,17.2606,25200.0
2014-02-19 13:30:00,23.34,23.35,23.34,23.34,19200.0,17.268,17.2754,17.268,17.268,19200.0
2014-02-19 13:35:00,23.34,23.34,23.33,23.34,41200.0,17.268,17.268,17.2606,17.268,41200.0
2014-02-19 13:40:00,23.34,23.35,23.33,23.33,19200.0,17.268,17.2754,17.2606,17.2606,19200.0
2014-02-19 13:45:00,23.33,23.34,23.33,23.33,31200.0,17.2606,17.268,17.2606,17.2606,31200.0
2014-02-19 13:50:00,23.33,23.35,23.33,23.33,59600.0,17.2606,17.2754,17.2606,17.2606,59600.0
2014-02-19 13:55:00,23.34,23.34,23.32,23.32,24800.0,17.268,17.268,17.2532,17.2532,24800.0
2014-02-19 14:00:00,23.31,23.35,23.31,23.32,35600.0,17.2459,17.2754,17.2459,17.2532,35600.0
2014-02-19 14:05:00,23.32,23.36,23.32,23.36,30000.0,17.2532,17.2828,17.2532,17.2828,30000.0
2014-02-19 14:10:00,23.36,23.36,23.33,23.33,29200.0,17.2828,17.2828,17.2606,17.2606,29200.0
2014-02-19 14:15:00,23.33,23.34,23.29,23.29,32400.0,17.2606,17.268,17.2311,17.2311,32400.0
2014-02-19 14:20:00,23.29,23.29,23.25,23.27,65200.0,17.2311,17.2311,17.2015,17.2163,65200.0
2014-02-19 14:25:00,23.26,23.27,23.24,23.25,35600.0,17.2089,17.2163,17.1941,17.2015,35600.0
2014-02-19 14:30:00,23.25,23.25,23.24,23.25,20800.0,17.2015,17.2015,17.1941,17.2015,20800.0
2014-02-19 14:35:00,23.25,23.26,23.23,23.26,46000.0,17.2015,17.2089,17.1867,17.2089,46000.0
2014-02-19 14:40:00,23.26,23.26,23.22,23.22,45200.0,17.2089,17.2089,17.1793,17.1793,45200.0
2014-02-19 14:45:00,23.22,23.22,23.2,23.22,74800.0,17.1793,17.1793,17.1645,17.1793,74800.0
2014-02-19 14:50:00,23.22,23.22,23.21,23.21,76800.0,17.1793,17.1793,17.1719,17.1719,76800.0
2014-02-19 14:55:00,23.21,23.22,23.18,23.21,67600.0,17.1719,17.1793,17.1497,17.1719,67600.0
2014-02-19 15:00:00,23.21,23.21,23.17,23.18,132800.0,17.1719,17.1719,17.1423,17.1497,132800.0
2014-02-19 15:05:00,23.18,23.21,23.18,23.2,40000.0,17.1497,17.1719,17.1497,17.1645,40000.0
2014-02-19 15:10:00,23.2,23.2,23.16,23.18,82000.0,17.1645,17.1645,17.1349,17.1497,82000.0
2014-02-19 15:15:00,23.18,23.19,23.16,23.16,73200.0,17.1497,17.1571,17.1349,17.1349,73200.0
2014-02-19 15:20:00,23.16,23.17,23.15,23.16,82000.0,17.1349,17.1423,17.1275,17.1349,82000.0
2014-02-19 15:25:00,23.15,23.15,23.11,23.14,95600.0,17.1275,17.1275,17.0979,17.1201,95600.0
2014-02-19 15:30:00,23.13,23.15,23.12,23.13,58000.0,17.1127,17.1275,17.1053,17.1127,58000.0
2014-02-19 15:35:00,23.13,23.16,23.13,23.16,92400.0,17.1127,17.1349,17.1127,17.1349,92400.0
2014-02-19 15:40:00,23.16,23.17,23.13,23.13,161200.0,17.1349,17.1423,17.1127,17.1127,161200.0
2014-02-19 15:45:00,23.13,23.15,23.1,23.11,125600.0,17.1127,17.1275,17.0905,17.0979,125600.0
2014-02-19 15:50:00,23.11,23.12,23.08,23.08,323200.0,17.0979,17.1053,17.0757,17.0757,323200.0
2014-02-19 15:55:00,23.08,23.11,23.07,23.11,404400.0,17.0757,17.0979,17.0683,17.0979,404400.0
2014-02-20 09:30:00,23.14,23.24,23.13,23.22,129600.0,17.1201,17.1941,17.1127,17.1793,129600.0
2014-02-20 09:35:00,23.23,23.26,23.13,23.13,92400.0,17.1867,17.2089,17.1127,17.1127,92400.0
2014-02-20 09:40:00,23.13,23.2,23.1,23.18,48400.0,17.1127,17.1645,17.0905,17.1497,48400.0
2014-02-20 09:45:00,23.19,23.19,23.08,23.12,65200.0,17.1571,17.1571,17.0757,17.1053,65200.0
2014-02-20 09:50:00,23.11,23.15,23.05,23.06,74400.0,17.0979,17.1275,17.0535,17.0609,74400.0
2014-02-20 09:55:00,23.05,23.1,23.05,23.08,61600.0,17.0535,17.0905,17.0535,17.0757,61600.0
2014-02-20 10:00:00,23.07,23.07,23.01,23.07,62400.0,17.0683,17.0683,17.0239,17.0683,62400.0
2014-02-20 10:05:00,23.07,23.09,23.05,23.06,71200.0,17.0683,17.0831,17.0535,17.0609,71200.0
2014-02-20 10:10:00,23.06,23.07,23.06,23.07,81600.0,17.0609,17.0683,17.0609,17.0683,81600.0
2014-02-20 10:15:00,23.08,23.13,23.08,23.11,64400.0,17.0757,17.1127,17.0757,17.0979,64400.0
2014-02-20 10:20:00,23.11,23.11,23.1,23.1,138800.0,17.0979,17.0979,17.0905,17.0905,138800.0
2014-02-20 10:25:00,23.1,23.13,23.08,23.12,63600.0,17.0905,17.1127,17.0757,17.1053,63600.0
2014-02-20 10:30:00,23.12,23.16,23.11,23.16,35200.0,17.1053,17.1349,17.0979,17.1349,35200.0
2014-02-20 10:35:00,23.16,23.16,23.11,23.14,140800.0,17.1349,17.1349,17.0979,17.1201,140800.0
2014-02-20 10:40:00,23.15,23.15,23.11,23.13,122400.0,17.1275,17.1275,17.0979,17.1127,122400.0
2014-02-20 10:45:00,23.13,23.14,23.11,23.11,90000.0,17.1127,17.1201,17.0979,17.0979,90000.0
2014-02-20 10:50:00,23.11,23.13,23.11,23.11,33600.0,17.0979,17.1127,17.0979,17.0979,33600.0
2014-02-20 10:55:00,23.12,23.14,23.1,23.12,31600.0,17.1053,17.1201,17.0905,17.1053,31600.0
2014-02-20 11:00:00,23.12,23.14,23.12,23.13,32800.0,17.1053,17.1201,17.1053,17.1127,32800.0
2014-02-20 11:05:00,23.13,23.14,23.13,23.14,51600.0,17.1127,17.1201,17.1127,17.1201,51600.0
2014-02-20 11:10:00,23.14,23.15,23.13,23.14,41600.0,17.1201,17.1275,17.1127,17.1201,41600.0
2014-02-20 11:15:00,23.14,23.14,23.13,23.13,66400.0,17.1201,17.1201,17.1127,17.1127,66400.0
2014-02-20 11:20:00,23.13,23.15,23.12,23.13,128400.0,17.1127,17.1275,17.1053,17.1127,128400.0
2014-02-20 11:25:00,23.12,23.14,23.12,23.14,44800.0,17.1053,17.1201,17.1053,17.1201,44800.0
2014-02-20 11:30:00,23.15,23.15,23.12,23.12,67200.0,17.1275,17.1275,17.1053,17.1053,67200.0
2014-02-20 11:35:00,23.12,23.15,23.12,23.14,79600.0,17.1053,17.1275,17.1053,17.1201,79600.0
2014-02-20 11:40:00,23.14,23.15,23.13,23.13,43200.0,17.1201,17.1275,17.1127,17.1127,43200.0
2014-02-20 11:45:00,23.13,23.14,23.13,23.13,41200.0,17.1127,17.1201,17.1127,17.1127,41200.0
2014-02-20 11:50:00,23.13,23.13,23.1,23.11,32000.0,17.1127,17.1127,17.0905,17.0979,32000.0
2014-02-20 11:55:00,23.11,23.11,23.1,23.1,35200.0,17.0979,17.0979,17.0905,17.0905,35200.0
2014-02-20 12:00:00,23.11,23.13,23.1,23.12,36800.0,17.0979,17.1127,17.0905,17.1053,36800.0
2014-02-20 12:05:00,23.12,23.13,23.11,23.12,29600.0,17.1053,17.1127,17.0979,17.1053,29600.0
2014-02-20 12:10:00,23.13,23.15,23.12,23.14,29600.0,17.1127,17.1275,17.1053,17.1201,29600.0
2014-02-20 12:15:00,23.14,23.18,23.14,23.18,90800.0,17.1201,17.1497,17.1201,17.1497,90800.0
2014-02-20 12:20:00,23.18,23.22,23.18,23.22,34000.0,17.1497,17.1793,17.1497,17.1793,34000.0
2014-02-20 12:25:00,23.21,23.25,23.21,23.22,71600.0,17.1719,17.2015,17.1719,17.1793,71600.0
2014-02-20 12:30:00,23.22,23.25,23.2,23.24,76800.0,17.1793,17.2015,17.1645,17.1941,76800.0
2014-02-20 12:35:00,23.24,23.24,23.23,23.23,21200.0,17.1941,17.1941,17.1867,17.1867,21200.0
2014-02-20 12:40:00,23.23,23.23,23.22,23.22,22400.0,17.1867,17.1867,17.1793,17.1793,22400.0
2014-02-20 12:45:00,23.22,23.24,23.22,23.22,40000.0,17.1793,17.1941,17.1793,17.1793,40000.0
2014-02-20 12:50:00,23.23,23.23,23.21,23.22,34000.0,17.1867,17.1867,17.1719,17.1793,34000.0
2014-02-20 12:55:00,23.23,23.24,23.23,23.24,34000.0,17.1867,17.1941,17.1867,17.1941,34000.0
2014-02-20 13:00:00,23.24,23.25,23.22,23.23,37200.0,17.1941,17.2015,17.1793,17.1867,37200.0
2014-02-20 13:05:00,23.23,23.23,23.22,23.23,14400.0,17.1867,17.1867,17.1793,17.1867,14400.0
2014-02-20 13:10:00,23.23,23.24,23.2,23.2,36000.0,17.1867,17.1941,17.1645,17.1645,36000.0
2014-02-20 13:15:00,23.21,23.21,23.18,23.18,37600.0,17.1719,17.1719,17.1497,17.1497,37600.0
2014-02-20 13:20:00,23.18,23.19,23.17,23.19,38800.0,17.1497,17.1571,17.1423,17.1571,38800.0
2014-02-20 13:25:00,23.19,23.21,23.18,23.2,35200.0,17.1571,17.1719,17.1497,17.1645,35200.0
2014-02-20 13:30:00,23.2,23.21,23.19,23.19,31600.0,17.1645,17.1719,17.1571,17.1571,31600.0
2014-02-20 13:35:00,23.19,23.2,23.17,23.17,36000.0,17.1571,17.1645,17.1423,17.1423,36000.0
2014-02-20 13:40:00,23.17,23.18,23.14,23.15,64800.0,17.1423,17.1497,17.1201,17.1275,64800.0
2014-02-20 13:45:00,23.15,23.16,23.14,23.15,57200.0,17.1275,17.1349,17.1201,17.1275,57200.0
2014-02-20 13:50:00,23.15,23.15,23.14,23.14,35200.0,17.1275,17.1275,17.1201,17.1201,35200.0
2014-02-20 13:55:00,23.14,23.15,23.13,23.13,64800.0,17.1201,17.1275,17.1127,17.1127,64800.0
2014-02-20 14:00:00,23.13,23.14,23.12,23.13,56400.0,17.1127,17.1201,17.1053,17.1127,56400.0
2014-02-20 14:05:00,23.13,23.15,23.13,23.14,74000.0,17.1127,17.1275,17.1127,17.1201,74000.0
2014-02-20 14:10:00,23.14,23.15,23.13,23.15,111200.0,17.1201,17.1275,17.1127,17.1275,111200.0
2014-02-20 14:15:00,23.14,23.17,23.13,23.16,217200.0,17.1201,17.1423,17.1127,17.1349,217200.0
2014-02-20 14:20:00,23.16,23.17,23.14,23.14,113600.0,17.1349,17.1423,17.1201,17.1201,113600.0
2014-02-20 14:25:00,23.13,23.16,23.13,23.15,100800.0,17.1127,17.1349,17.1127,17.1275,100800.0
2014-02-20 14:30:00,23.15,23.16,23.13,23.14,48400.0,17.1275,17.1349,17.1127,17.1201,48400.0
2014-02-20 14:35:00,23.14,23.14,23.13,23.14,98000.0,17.1201,17.1201,17.1127,17.1201,98000.0
2014-02-20 14:40:00,23.14,23.16,23.13,23.15,124000.0,17.1201,17.1349,17.1127,17.1275,124000.0
2014-02-20 14:45:00,23.15,23.16,23.14,23.14,59200.0,17.1275,17.1349,17.1201,17.1201,59200.0
2014-02-20 14:50:00,23.14,23.15,23.14,23.14,90000.0,17.1201,17.1275,17.1201,17.1201,90000.0
2014-02-20 14:55:00,23.14,23.16,23.14,23.15,97200.0,17.1201,17.1349,17.1201,17.1275,97200.0
2014-02-20 15:00:00,23.16,23.17,23.14,23.16,314000.0,17.1349,17.1423,17.1201,17.1349,314000.0
2014-02-20 15:05:00,23.16,23.17,23.15,23.16,174800.0,17.1349,17.1423,17.1275,17.1349,174800.0
2014-02-20 15:10:00,23.16,23.16,23.14,23.14,140400.0,17.1349,17.1349,17.1201,17.1201,140400.0
2014-02-20 15:15:00,23.14,23.14,23.13,23.13,111200.0,17.1201,17.1201,17.1127,17.1127,111200.0
2014-02-20 15:20:00,23.13,23.14,23.12,23.13,124000.0,17.1127,17.1201,17.1053,17.1127,124000.0
2014-02-20 15:25:00,23.13,23.13,23.12,23.12,148000.0,17.1127,17.1127,17.1053,17.1053,148000.0
2014-02-20 15:30:00,23.12,23.14,23.12,23.13,159200.0,17.1053,17.1201,17.1053,17.1127,159200.0
2014-02-20 15:35:00,23.13,23.14,23.12,23.13,220000.0,17.1127,17.1201,17.1053,17.1127,220000.0
2014-02-20 15:40:00,23.13,23.13,23.13,23.13,129200.0,17.1127,17.1127,17.1127,17.1127,129200.0
2014-02-20 15:45:00,23.13,23.15,23.13,23.14,352800.0,17.1127,17.1275,17.1127,17.1201,352800.0
2014-02-20 15:50:00,23.14,23.14,23.13,23.13,396000.0,17.1201,17.1201,17.1127,17.1127,396000.0
2014-02-20 15:55:00,23.13,23.13,23.11,23.11,503600.0,17.1127,17.1127,17.0979,17.0979,503600.0
2014-02-21 09:30:00,23.13,23.16,23.1,23.13,590800.0,17.1127,17.1349,17.0905,17.1127,590800.0
2014-02-21 09:35:00,23.16,23.18,23.11,23.18,58000.0,17.1349,17.1497,17.0979,17.1497,58000.0
2014-02-21 09:40:00,23.18,23.2,23.11,23.11,56000.0,17.1497,17.1645,17.0979,17.0979,56000.0
2014-02-21 09:45:00,23.13,23.17,23.13,23.16,111200.0,17.1127,17.1423,17.1127,17.1349,111200.0
2014-02-21 09:50:00,23.16,23.17,23.14,23.15,53200.0,17.1349,17.1423,17.1201,17.1275,53200.0
2014-02-21 09:55:00,23.15,23.16,23.11,23.11,116000.0,17.1275,17.1349,17.0979,17.0979,116000.0
2014-02-21 10:00:00,23.11,23.16,23.11,23.16,130400.0,17.0979,17.1349,17.0979,17.1349,130400.0
2014-02-21 10:05:00,23.16,23.21,23.16,23.19,62000.0,17.1349,17.1719,17.1349,17.1571,62000.0
2014-02-21 10:10:00,23.18,23.21,23.18,23.21,43600.0,17.1497,17.1719,17.1497,17.1719,43600.0
2014-02-21 10:15:00,23.2,23.24,23.2,23.22,158000.0,17.1645,17.1941,17.1645,17.1793,158000.0
2014-02-21 10:20:00,23.22,23.23,23.2,23.21,187200.0,17.1793,17.1867,17.1645,17.1719,187200.0
2014-02-21 10:25:00,23.21,23.21,23.18,23.19,51600.0,17.1719,17.1719,17.1497,17.1571,51600.0
2014-02-21 10:30:00,23.2,23.25,23.2,23.23,54000.0,17.1645,17.2015,17.1645,17.1867,54000.0
2014-02-21 10:35:00,23.23,23.27,23.23,23.27,43600.0,17.1867,17.2163,17.1867,17.2163,43600.0
2014-02-21 10:40:00,23.27,23.32,23.26,23.31,102800.0,17.2163,17.2532,17.2089,17.2459,102800.0
2014-02-21 10:45:00,23.3,23.34,23.3,23.34,29200.0,17.2385,17.268,17.2385,17.268,29200.0
2014-02-21 10:50:00,23.33,23.33,23.28,23.28,52400.0,17.2606,17.2606,17.2237,17.2237,52400.0
2014-02-21 10:55:00,23.29,23.32,23.29,23.32,27600.0,17.2311,17.2532,17.2311,17.2532,27600.0
2014-02-21 11:00:00,23.32,23.36,23.31,23.36,89600.0,17.2532,17.2828,17.2459,17.2828,89600.0
2014-02-21 11:05:00,23.36,23.36,23.34,23.34,46000.0,17.2828,17.2828,17.268,17.268,46000.0
2014-02-21 11:10:00,23.34,23.35,23.29,23.3,67200.0,17.268,17.2754,17.2311,17.2385,67200.0
2014-02-21 11:15:00,23.3,23.31,23.28,23.28,29600.0,17.2385,17.2459,17.2237,17.2237,29600.0
2014-02-21 11:20:00,23.28,23.3,23.27,23.3,46000.0,17.2237,17.2385,17.2163,17.2385,46000.0
2014-02-21 11:25:00,23.3,23.32,23.29,23.31,40800.0,17.2385,17.2532,17.2311,17.2459,40800.0
2014-02-21 11:30:00,23.31,23.33,23.31,23.33,51200.0,17.2459,17.2606,17.2459,17.2606,51200.0
2014-02-21 11:35:00,23.33,23.33,23.31,23.31,47600.0,17.2606,17.2606,17.2459,17.2459,47600.0
2014-02-21 11:40:00,23.31,23.32,23.3,23.31,48400.0,17.2459,17.2532,17.2385,17.2459,48400.0
2014-02-21 11:45:00,23.3,23.31,23.29,23.3,24000.0,17.2385,17.2459,17.2311,17.2385,24000.0
2014-02-21 11:50:00,23.29,23.29,23.28,23.28,36400.0,17.2311,17.2311,17.2237,17.2237,36400.0
2014-02-21 11:55:00,23.28,23.28,23.25,23.27,29600.0,17.2237,17.2237,17.2015,17.2163,29600.0
2014-02-21 12:00:00,23.27,23.28,23.25,23.25,62000.0,17.2163,17.2237,17.2015,17.2015,62000.0
2014-02-21 12:05:00,23.25,23.26,23.23,23.24,32000.0,17.2015,17.2089,17.1867,17.1941,32000.0
2014-02-21 12:10:00,23.23,23.23,23.22,23.22,46000.0,17.1867,17.1867,17.1793,17.1793,46000.0
2014-02-21 12:15:00,23.22,23.24,23.2,23.22,102800.0,17.1793,17.1941,17.1645,17.1793,102800.0
2014-02-21 12:20:00,23.22,23.23,23.2,23.21,53600.0,17.1793,17.1867,17.1645,17.1719,53600.0
2014-02-21 12:25:00,23.22,23.24,23.22,23.22,21600.0,17.1793,17.1941,17.1793,17.1793,21600.0
2014-02-21 12:30:00,23.22,23.23,23.21,23.23,19600.0,17.1793,17.1867,17.1719,17.1867,19600.0
2014-02-21 12:35:00,23.22,23.23,23.21,23.22,33200.0,17.1793,17.1867,17.1719,17.1793,33200.0
2014-02-21 12:40:00,23.22,23.22,23.2,23.21,26400.0,17.1793,17.1793,17.1645,17.1719,26400.0
2014-02-21 12:45:00,23.21,23.21,23.18,23.18,42000.0,17.1719,17.1719,17.1497,17.1497,42000.0
2014-02-21 12:50:00,23.18,23.2,23.18,23.2,44000.0,17.1497,17.1645,17.1497,17.1645,44000.0
2014-02-21 12:55:00,23.2,23.21,23.19,23.21,14800.0,17.1645,17.1719,17.1571,17.1719,14800.0
2014-02-21 13:00:00,23.21,23.23,23.21,23.21,64400.0,17.1719,17.1867,17.1719,17.1719,64400.0
2014-02-21 13:05:00,23.21,23.22,23.21,23.22,18800.0,17.1719,17.1793,17.1719,17.1793,18800.0
2014-02-21 13:10:00,23.22,23.23,23.22,23.22,36000.0,17.1793,17.1867,17.1793,17.1793,36000.0
2014-02-21 13:15:00,23.22,23.22,23.21,23.21,21200.0,17.1793,17.1793,17.1719,17.1719,21200.0
2014-02-21 13:20:00,23.21,23.23,23.21,23.23,26400.0,17.1719,17.1867,17.1719,17.1867,26400.0
2014-02-21 13:25:00,23.23,23.24,23.21,23.22,31200.0,17.1867,17.1941,17.1719,17.1793,31200.0
2014-02-21 13:30:00,23.22,23.23,23.21,23.21,29200.0,17.1793,17.1867,17.1719,17.1719,29200.0
2014-02-21 13:35:00,23.21,23.21,23.18,23.2,31200.0,17.1719,17.1719,17.1497,17.1645,31200.0
2014-02-21 13:40:00,23.2,23.2,23.19,23.2,30000.0,17.1645,17.1645,17.1571,17.1645,30000.0
2014-02-21 13:45:00,23.2,23.21,23.2,23.2,24000.0,17.1645,17.1719,17.1645,17.1645,24000.0
2014-02-21 13:50:00,23.21,23.23,23.2,23.2,45600.0,17.1719,17.1867,17.1645,17.1645,45600.0
2014-02-21 13:55:00,23.2,23.24,23.2,23.22,43200.0,17.1645,17.1941,17.1645,17.1793,43200.0
2014-02-21 14:00:00,23.23,23.24,23.23,23.23,21200.0,17.1867,17.1941,17.1867,17.1867,21200.0
2014-02-21 14:05:00,23.23,23.24,23.23,23.23,24800.0,17.1867,17.1941,17.1867,17.1867,24800.0
2014-02-21 14:10:00,23.23,23.23,23.2,23.2,44000.0,17.1867,17.1867,17.1645,17.1645,44000.0
2014-02-21 14:15:00,23.2,23.22,23.2,23.2,29200.0,17.1645,17.1793,17.1645,17.1645,29200.0
2014-02-21 14:20:00,23.2,23.22,23.2,23.21,34000.0,17.1645,17.1793,17.1645,17.1719,34000.0
2014-02-21 14:25:00,23.21,23.23,23.2,23.21,33200.0,17.1719,17.1867,17.1645,17.1719,33200.0
2014-02-21 14:30:00,23.2,23.21,23.18,23.2,48800.0,17.1645,17.1719,17.1497,17.1645,48800.0
2014-02-21 14:35:00,23.2,23.2,23.19,23.19,29200.0,17.1645,17.1645,17.1571,17.1571,29200.0
2014-02-21 14:40:00,23.18,23.21,23.18,23.21,26400.0,17.1497,17.1719,17.1497,17.1719,26400.0
2014-02-21 14:45:00,23.22,23.22,23.19,23.21,73600.0,17.1793,17.1793,17.1571,17.1719,73600.0
2014-02-21 14:50:00,23.2,23.21,23.18,23.19,77200.0,17.1645,17.1719,17.1497,17.1571,77200.0
2014-02-21 14:55:00,23.19,23.21,23.18,23.18,48800.0,17.1571,17.1719,17.1497,17.1497,48800.0
2014-02-21 15:00:00,23.18,23.21,23.18,23.2,47200.0,17.1497,17.1719,17.1497,17.1645,47200.0
2014-02-21 15:05:00,23.2,23.23,23.2,23.23,36000.0,17.1645,17.1867,17.1645,17.1867,36000.0
2014-02-21 15:10:00,23.24,23.24,23.21,23.22,37200.0,17.1941,17.1941,17.1719,17.1793,37200.0
2014-02-21 15:15:00,23.22,23.24,23.22,23.24,44000.0,17.1793,17.1941,17.1793,17.1941,44000.0
2014-02-21 15:20:00,23.24,23.24,23.22,23.22,60400.0,17.1941,17.1941,17.1793,17.1793,60400.0
2014-02-21 15:25:00,23.22,23.24,23.22,23.22,62800.0,17.1793,17.1941,17.1793,17.1793,62800.0
2014-02-21 15:30:00,23.22,23.23,23.2,23.2,110000.0,17.1793,17.1867,17.1645,17.1645,110000.0
2014-02-21 15:35:00,23.2,23.2,23.16,23.18,167200.0,17.1645,17.1645,17.1349,17.1497,167200.0
2014-02-21 15:40:00,23.17,23.18,23.16,23.17,132800.0,17.1423,17.1497,17.1349,17.1423,132800.0
2014-02-21 15:45:00,23.17,23.18,23.16,23.17,127600.0,17.1423,17.1497,17.1349,17.1423,127600.0
2014-02-21 15:50:00,23.17,23.18,23.15,23.15,116000.0,17.1423,17.1497,17.1275,17.1275,116000.0
2014-02-21 15:55:00,23.15,23.16,23.13,23.14,334400.0,17.1275,17.1349,17.1127,17.1201,334400.0
2014-02-24 09:30:00,23.18,23.18,23.09,23.09,167600.0,17.1497,17.1497,17.0831,17.0831,167600.0
2014-02-24 09:35:00,23.09,23.15,23.09,23.14,58800.0,17.0831,17.1275,17.0831,17.1201,58800.0
2014-02-24 09:40:00,23.15,23.17,23.06,23.07,58800.0,17.1275,17.1423,17.0609,17.0683,58800.0
2014-02-24 09:45:00,23.07,23.09,23.06,23.06,110400.0,17.0683,17.0831,17.0609,17.0609,110400.0
2014-02-24 09:50:00,23.07,23.09,23.06,23.07,84800.0,17.0683,17.0831,17.0609,17.0683,84800.0
2014-02-24 09:55:00,23.07,23.1,23.05,23.09,172000.0,17.0683,17.0905,17.0535,17.0831,172000.0
2014-02-24 10:00:00,23.08,23.1,23.07,23.08,94800.0,17.0757,17.0905,17.0683,17.0757,94800.0
2014-02-24 10:05:00,23.08,23.09,23.05,23.09,104000.0,17.0757,17.0831,17.0535,17.0831,104000.0
2014-02-24 10:10:00,23.09,23.11,23.08,23.11,86000.0,17.0831,17.0979,17.0757,17.0979,86000.0
2014-02-24 10:15:00,23.11,23.11,23.09,23.1,108400.0,17.0979,17.0979,17.0831,17.0905,108400.0
2014-02-24 10:20:00,23.09,23.09,23.04,23.05,174400.0,17.0831,17.0831,17.0461,17.0535,174400.0
2014-02-24 10:25:00,23.05,23.06,23.04,23.05,136800.0,17.0535,17.0609,17.0461,17.0535,136800.0
2014-02-24 10:30:00,23.05,23.08,23.03,23.07,185200.0,17.0535,17.0757,17.0387,17.0683,185200.0
2014-02-24 10:35:00,23.07,23.1,23.06,23.09,164400.0,17.0683,17.0905,17.0609,17.0831,164400.0
2014-02-24 10:40:00,23.08,23.08,23.07,23.08,100000.0,17.0757,17.0757,17.0683,17.0757,100000.0
2014-02-24 10:45:00,23.07,23.08,23.06,23.08,196000.0,17.0683,17.0757,17.0609,17.0757,196000.0
2014-02-24 10:50:00,23.08,23.08,23.05,23.06,134000.0,17.0757,17.0757,17.0535,17.0609,134000.0
2014-02-24 10:55:00,23.06,23.06,23.05,23.05,196000.0,17.0609,17.0609,17.0535,17.0535,196000.0
2014-02-24 11:00:00,23.05,23.05,23.0,23.0,113200.0,17.0535,17.0535,17.0165,17.0165,113200.0
2014-02-24 11:05:00,23.0,23.03,23.0,23.03,144000.0,17.0165,17.0387,17.0165,17.0387,144000.0
2014-02-24 11:10:00,23.03,23.05,23.03,23.03,85600.0,17.0387,17.0535,17.0387,17.0387,85600.0
2014-02-24 11:15:00,23.04,23.05,23.03,23.04,92400.0,17.0461,17.0535,17.0387,17.0461,92400.0
2014-02-24 11:20:00,23.04,23.04,23.02,23.04,104800.0,17.0461,17.0461,17.0313,17.0461,104800.0
2014-02-24 11:25:00,23.04,23.04,23.03,23.04,118000.0,17.0461,17.0461,17.0387,17.0461,118000.0
2014-02-24 11:30:00,23.05,23.12,23.05,23.12,138000.0,17.0535,17.1053,17.0535,17.1053,138000.0
2014-02-24 11:35:00,23.12,23.16,23.12,23.14,134800.0,17.1053,17.1349,17.1053,17.1201,134800.0
2014-02-24 11:40:00,23.14,23.16,23.12,23.13,105200.0,17.1201,17.1349,17.1053,17.1127,105200.0
2014-02-24 11:45:00,23.13,23.17,23.13,23.17,100800.0,17.1127,17.1423,17.1127,17.1423,100800.0
2014-02-24 11:50:00,23.17,23.19,23.17,23.19,154000.0,17.1423,17.1571,17.1423,17.1571,154000.0
2014-02-24 11:55:00,23.18,23.19,23.17,23.17,60000.0,17.1497,17.1571,17.1423,17.1423,60000.0
2014-02-24 12:00:00,23.17,23.17,23.15,23.16,101200.0,17.1423,17.1423,17.1275,17.1349,101200.0
2014-02-24 12:05:00,23.16,23.17,23.15,23.17,122400.0,17.1349,17.1423,17.1275,17.1423,122400.0
2014-02-24 12:10:00,23.17,23.18,23.16,23.17,93600.0,17.1423,17.1497,17.1349,17.1423,93600.0
2014-02-24 12:15:00,23.17,23.17,23.16,23.17,83600.0,17.1423,17.1423,17.1349,17.1423,83600.0
2014-02-24 12:20:00,23.17,23.18,23.17,23.17,67600.0,17.1423,17.1497,17.1423,17.1423,67600.0
2014-02-24 12:25:00,23.17,23.17,23.15,23.16,64400.0,17.1423,17.1423,17.1275,17.1349,64400.0
2014-02-24 12:30:00,23.15,23.16,23.14,23.15,57600.0,17.1275,17.1349,17.1201,17.1275,57600.0
2014-02-24 12:35:00,23.15,23.18,23.14,23.17,54000.0,17.1275,17.1497,17.1201,17.1423,54000.0
2014-02-24 12:40:00,23.18,23.18,23.16,23.17,57200.0,17.1497,17.1497,17.1349,17.1423,57200.0
2014-02-24 12:45:00,23.16,23.17,23.15,23.15,69600.0,17.1349,17.1423,17.1275,17.1275,69600.0
2014-02-24 12:50:00,23.16,23.16,23.12,23.13,130400.0,17.1349,17.1349,17.1053,17.1127,130400.0
2014-02-24 12:55:00,23.13,23.13,23.1,23.11,105200.0,17.1127,17.1127,17.0905,17.0979,105200.0
2014-02-24 13:00:00,23.1,23.11,23.08,23.08,62000.0,17.0905,17.0979,17.0757,17.0757,62000.0
2014-02-24 13:05:00,23.08,23.09,23.08,23.09,94400.0,17.0757,17.0831,17.0757,17.0831,94400.0
2014-02-24 13:10:00,23.09,23.09,23.08,23.09,100400.0,17.0831,17.0831,17.0757,17.0831,100400.0
2014-02-24 13:15:00,23.08,23.08,23.06,23.06,88400.0,17.0757,17.0757,17.0609,17.0609,88400.0
2014-02-24 13:20:00,23.06,23.06,23.05,23.06,117200.0,17.0609,17.0609,17.0535,17.0609,117200.0
2014-02-24 13:25:00,23.06,23.06,23.05,23.05,81600.0,17.0609,17.0609,17.0535,17.0535,81600.0
2014-02-24 13:30:00,23.06,23.06,23.02,23.02,101600.0,17.0609,17.0609,17.0313,17.0313,101600.0
2014-02-24 13:35:00,23.03,23.03,23.0,23.02,107200.0,17.0387,17.0387,17.0165,17.0313,107200.0
2014-02-24 13:40:00,23.02,23.03,23.02,23.03,96400.0,17.0313,17.0387,17.0313,17.0387,96400.0
2014-02-24 13:45:00,23.03,23.03,23.0,23.01,126800.0,17.0387,17.0387,17.0165,17.0239,126800.0
2014-02-24 13:50:00,23.01,23.02,23.01,23.02,78800.0,17.0239,17.0313,17.0239,17.0313,78800.0
2014-02-24 13:55:00,23.02,23.03,23.01,23.02,109600.0,17.0313,17.0387,17.0239,17.0313,109600.0
2014-02-24 14:00:00,23.02,23.04,23.01,23.04,86800.0,17.0313,17.0461,17.0239,17.0461,86800.0
2014-02-24 14:05:00,23.04,23.04,23.02,23.02,81200.0,17.0461,17.0461,17.0313,17.0313,81200.0
2014-02-24 14:10:00,23.03,23.03,23.02,23.03,46400.0,17.0387,17.0387,17.0313,17.0387,46400.0
2014-02-24 14:15:00,23.03,23.04,23.03,23.04,84400.0,17.0387,17.0461,17.0387,17.0461,84400.0
2014-02-24 14:20:00,23.04,23.04,23.03,23.03,74000.0,17.0461,17.0461,17.0387,17.0387,74000.0
2014-02-24 14:25:00,23.03,23.03,23.02,23.02,86800.0,17.0387,17.0387,17.0313,17.0313,86800.0
2014-02-24 14:30:00,23.02,23.03,23.02,23.03,84800.0,17.0313,17.0387,17.0313,17.0387,84800.0
2014-02-24 14:35:00,23.03,23.04,23.02,23.04,81200.0,17.0387,17.0461,17.0313,17.0461,81200.0
2014-02-24 14:40:00,23.04,23.04,23.03,23.03,53200.0,17.0461,17.0461,17.0387,17.0387,53200.0
2014-02-24 14:45:00,23.03,23.04,23.03,23.03,73200.0,17.0387,17.0461,17.0387,17.0387,73200.0
2014-02-24 14:50:00,23.03,23.05,23.03,23.04,108800.0,17.0387,17.0535,17.0387,17.0461,108800.0
2014-02-24 14:55:00,23.04,23.06,23.04,23.06,117600.0,17.0461,17.0609,17.0461,17.0609,117600.0
2014-02-24 15:00:00,23.06,23.06,23.03,23.05,125200.0,17.0609,17.0609,17.0387,17.0535,125200.0
2014-02-24 15:05:00,23.05,23.05,23.03,23.03,102000.0,17.0535,17.0535,17.0387,17.0387,102000.0
2014-02-24 15:10:00,23.03,23.03,23.01,23.01,98000.0,17.0387,17.0387,17.0239,17.0239,98000.0
2014-02-24 15:15:00,23.01,23.03,23.01,23.03,117600.0,17.0239,17.0387,17.0239,17.0387,117600.0
2014-02-24 15:20:00,23.03,23.03,23.02,23.02,84400.0,17.0387,17.0387,17.0313,17.0313,84400.0
2014-02-24 15:25:00,23.02,23.02,22.97,22.97,144800.0,17.0313,17.0313,16.9943,16.9943,144800.0
2014-02-24 15:30:00,22.97,22.98,22.97,22.98,151200.0,16.9943,17.0017,16.9943,17.0017,151200.0
2014-02-24 15:35:00,22.98,23.01,22.98,23.0,129200.0,17.0017,17.0239,17.0017,17.0165,129200.0
2014-02-24 15:40:00,23.0,23.0,22.97,22.98,132800.0,17.0165,17.0165,16.9943,17.0017,132800.0
2014-02-24 15:45:00,22.98,23.0,22.98,22.99,171200.0,17.0017,17.0165,17.0017,17.0091,171200.0
2014-02-24 15:50:00,22.99,22.99,22.97,22.98,166400.0,17.0091,17.0091,16.9943,17.0017,166400.0
2014-02-24 15:55:00,22.98,22.98,22.94,22.95,375600.0,17.0017,17.0017,16.9721,16.9795,375600.0
2014-02-25 09:30:00,23.0,23.02,22.95,22.96,94000.0,17.0165,17.0313,16.9795,16.9869,94000.0
2014-02-25 09:35:00,22.95,23.03,22.95,23.03,80400.0,16.9795,17.0387,16.9795,17.0387,80400.0
2014-02-25 09:40:00,23.04,23.06,22.99,23.02,58000.0,17.0461,17.0609,17.0091,17.0313,58000.0
2014-02-25 09:45:00,23.01,23.01,22.97,22.97,75200.0,17.0239,17.0239,16.9943,16.9943,75200.0
2014-02-25 09:50:00,22.96,23.01,22.96,23.0,38400.0,16.9869,17.0239,16.9869,17.0165,38400.0
2014-02-25 09:55:00,22.99,23.02,22.97,23.0,68400.0,17.0091,17.0313,16.9943,17.0165,68400.0
2014-02-25 10:00:00,23.0,23.02,22.98,23.0,44800.0,17.0165,17.0313,17.0017,17.0165,44800.0
2014-02-25 10:05:00,23.0,23.04,23.0,23.02,90000.0,17.0165,17.0461,17.0165,17.0313,90000.0
2014-02-25 10:10:00,23.02,23.04,23.01,23.01,70400.0,17.0313,17.0461,17.0239,17.0239,70400.0
2014-02-25 10:15:00,23.02,23.04,23.0,23.04,48000.0,17.0313,17.0461,17.0165,17.0461,48000.0
2014-02-25 10:20:00,23.04,23.05,23.03,23.03,129200.0,17.0461,17.0535,17.0387,17.0387,129200.0
2014-02-25 10:25:00,23.03,23.05,23.0,23.01,90000.0,17.0387,17.0535,17.0165,17.0239,90000.0
2014-02-25 10:30:00,23.02,23.06,23.0,23.05,33200.0,17.0313,17.0609,17.0165,17.0535,33200.0
2014-02-25 10:35:00,23.05,23.06,23.03,23.06,52000.0,17.0535,17.0609,17.0387,17.0609,52000.0
2014-02-25 10:40:00,23.07,23.08,23.06,23.07,26800.0,17.0683,17.0757,17.0609,17.0683,26800.0
2014-02-25 10:45:00,23.08,23.08,23.06,23.07,34400.0,17.0757,17.0757,17.0609,17.0683,34400.0
2014-02-25 10:50:00,23.07,23.1,23.07,23.09,46400.0,17.0683,17.0905,17.0683,17.0831,46400.0
2014-02-25 10:55:00,23.1,23.11,23.09,23.09,45600.0,17.0905,17.0979,17.0831,17.0831,45600.0
2014-02-25 11:00:00,23.09,23.09,23.07,23.08,25200.0,17.0831,17.0831,17.0683,17.0757,25200.0
2014-02-25 11:05:00,23.07,23.09,23.06,23.08,34800.0,17.0683,17.0831,17.0609,17.0757,34800.0
2014-02-25 11:10:00,23.08,23.11,23.07,23.1,33200.0,17.0757,17.0979,17.0683,17.0905,33200.0
2014-02-25 11:15:00,23.1,23.11,23.1,23.1,19200.0,17.0905,17.0979,17.0905,17.0905,19200.0
2014-02-25 11:20:00,23.1,23.12,23.1,23.11,44400.0,17.0905,17.1053,17.0905,17.0979,44400.0
2014-02-25 11:25:00,23.1,23.13,23.09,23.13,39600.0,17.0905,17.1127,17.0831,17.1127,39600.0
2014-02-25 11:30:00,23.13,23.13,23.11,23.12,24800.0,17.1127,17.1127,17.0979,17.1053,24800.0
2014-02-25 11:35:00,23.13,23.17,23.13,23.17,64800.0,17.1127,17.1423,17.1127,17.1423,64800.0
2014-02-25 11:40:00,23.17,23.18,23.15,23.15,34000.0,17.1423,17.1497,17.1275,17.1275,34000.0
2014-02-25 11:45:00,23.15,23.16,23.13,23.16,35200.0,17.1275,17.1349,17.1127,17.1349,35200.0
2014-02-25 11:50:00,23.16,23.16,23.14,23.14,31600.0,17.1349,17.1349,17.1201,17.1201,31600.0
2014-02-25 11:55:00,23.13,23.13,23.11,23.11,30800.0,17.1127,17.1127,17.0979,17.0979,30800.0
2014-02-25 12:00:00,23.1,23.14,23.1,23.12,34800.0,17.0905,17.1201,17.0905,17.1053,34800.0
2014-02-25 12:05:00,23.12,23.13,23.11,23.11,30400.0,17.1053,17.1127,17.0979,17.0979,30400.0
2014-02-25 12:10:00,23.11,23.12,23.1,23.1,26400.0,17.0979,17.1053,17.0905,17.0905,26400.0
2014-02-25 12:15:00,23.1,23.11,23.08,23.08,61600.0,17.0905,17.0979,17.0757,17.0757,61600.0
2014-02-25 12:20:00,23.08,23.08,23.06,23.07,44800.0,17.0757,17.0757,17.0609,17.0683,44800.0
2014-02-25 12:25:00,23.07,23.1,23.07,23.1,18400.0,17.0683,17.0905,17.0683,17.0905,18400.0
2014-02-25 12:30:00,23.09,23.09,23.07,23.08,27200.0,17.0831,17.0831,17.0683,17.0757,27200.0
2014-02-25 12:35:00,23.07,23.08,23.07,23.07,18000.0,17.0683,17.0757,17.0683,17.0683,18000.0
2014-02-25 12:40:00,23.08,23.08,23.06,23.06,30400.0,17.0757,17.0757,17.0609,17.0609,30400.0
2014-02-25 12:45:00,23.06,23.08,23.06,23.06,14000.0,17.0609,17.0757,17.0609,17.0609,14000.0
2014-02-25 12:50:00,23.06,23.06,23.05,23.06,31600.0,17.0609,17.0609,17.0535,17.0609,31600.0
2014-02-25 12:55:00,23.06,23.07,23.04,23.05,60800.0,17.0609,17.0683,17.0461,17.0535,60800.0
2014-02-25 13:00:00,23.05,23.06,23.04,23.04,22000.0,17.0535,17.0609,17.0461,17.0461,22000.0
2014-02-25 13:05:00,23.05,23.07,23.04,23.06,61200.0,17.0535,17.0683,17.0461,17.0609,61200.0
2014-02-25 13:10:00,23.06,23.07,23.05,23.06,28800.0,17.0609,17.0683,17.0535,17.0609,28800.0
2014-02-25 13:15:00,23.06,23.07,23.05,23.06,33600.0,17.0609,17.0683,17.0535,17.0609,33600.0
2014-02-25 13:20:00,23.05,23.06,23.04,23.04,40000.0,17.0535,17.0609,17.0461,17.0461,40000.0
2014-02-25 13:25:00,23.04,23.04,23.03,23.04,25200.0,17.0461,17.0461,17.0387,17.0461,25200.0
2014-02-25 13:30:00,23.04,23.05,23.03,23.03,42400.0,17.0461,17.0535,17.0387,17.0387,42400.0
2014-02-25 13:35:00,23.03,23.04,23.01,23.01,30800.0,17.0387,17.0461,17.0239,17.0239,30800.0
2014-02-25 13:40:00,23.01,23.01,22.99,22.99,36400.0,17.0239,17.0239,17.0091,17.0091,36400.0
2014-02-25 13:45:00,22.99,22.99,22.97,22.97,40400.0,17.0091,17.0091,16.9943,16.9943,40400.0
2014-02-25 13:50:00,22.97,22.97,22.95,22.96,24800.0,16.9943,16.9943,16.9795,16.9869,24800.0
2014-02-25 13:55:00,22.96,22.97,22.95,22.97,24400.0,16.9869,16.9943,16.9795,16.9943,24400.0
2014-02-25 14:00:00,22.97,22.98,22.94,22.94,58000.0,16.9943,17.0017,16.9721,16.9721,58000.0
2014-02-25 14:05:00,22.93,22.97,22.92,22.97,163600.0,16.9647,16.9943,16.9573,16.9943,163600.0
2014-02-25 14:10:00,22.96,22.97,22.95,22.96,26400.0,16.9869,16.9943,16.9795,16.9869,26400.0
2014-02-25 14:15:00,22.96,22.97,22.95,22.96,30000.0,16.9869,16.9943,16.9795,16.9869,30000.0
2014-02-25 14:20:00,22.95,22.96,22.93,22.94,70800.0,16.9795,16.9869,16.9647,16.9721,70800.0
2014-02-25 14:25:00,22.94,22.96,22.94,22.96,36800.0,16.9721,16.9869,16.9721,16.9869,36800.0
2014-02-25 14:30:00,22.96,22.97,22.94,22.95,37600.0,16.9869,16.9943,16.9721,16.9795,37600.0
2014-02-25 14:35:00,22.94,22.95,22.93,22.93,70000.0,16.9721,16.9795,16.9647,16.9647,70000.0
2014-02-25 14:40:00,22.93,22.95,22.92,22.93,46400.0,16.9647,16.9795,16.9573,16.9647,46400.0
2014-02-25 14:45:00,22.92,22.96,22.92,22.95,287600.0,16.9573,16.9869,16.9573,16.9795,287600.0
2014-02-25 14:50:00,22.95,22.95,22.94,22.95,55600.0,16.9795,16.9795,16.9721,16.9795,55600.0
2014-02-25 14:55:00,22.95,22.96,22.94,22.96,57600.0,16.9795,16.9869,16.9721,16.9869,57600.0
2014-02-25 15:00:00,22.95,22.96,22.94,22.95,85600.0,16.9795,16.9869,16.9721,16.9795,85600.0
2014-02-25 15:05:00,22.95,22.97,22.95,22.96,73600.0,16.9795,16.9943,16.9795,16.9869,73600.0
2014-02-25 15:10:00,22.96,22.96,22.93,22.94,82000.0,16.9869,16.9869,16.9647,16.9721,82000.0
2014-02-25 15:15:00,22.94,22.94,22.93,22.93,69200.0,16.9721,16.9721,16.9647,16.9647,69200.0
2014-02-25 15:20:00,22.93,22.93,22.92,22.92,79200.0,16.9647,16.9647,16.9573,16.9573,79200.0
2014-02-25 15:25:00,22.92,22.92,22.88,22.89,87200.0,16.9573,16.9573,16.9277,16.9351,87200.0
2014-02-25 15:30:00,22.88,22.9,22.88,22.9,77600.0,16.9277,16.9425,16.9277,16.9425,77600.0
2014-02-25 15:35:00,22.89,22.9,22.88,22.89,147600.0,16.9351,16.9425,16.9277,16.9351,147600.0
2014-02-25 15:40:00,22.89,22.89,22.87,22.87,124400.0,16.9351,16.9351,16.9203,16.9203,124400.0
2014-02-25 15:45:00,22.87,22.88,22.85,22.87,218400.0,16.9203,16.9277,16.9055,16.9203,218400.0
2014-02-25 15:50:00,22.87,22.88,22.86,22.86,190400.0,16.9203,16.9277,16.9129,16.9129,190400.0
2014-02-25 15:55:00,22.86,22.91,22.85,22.91,685200.0,16.9129,16.9499,16.9055,16.9499,685200.0
2014-02-26 09:30:00,22.81,22.86,22.8,22.82,239200.0,17.0112,17.0485,17.0037,17.0186,239200.0
2014-02-26 09:35:00,22.82,22.85,22.78,22.78,179600.0,17.0186,17.041,16.9888,16.9888,179600.0
2014-02-26 09:40:00,22.79,22.82,22.74,22.74,43600.0,16.9963,17.0186,16.959,16.959,43600.0
2014-02-26 09:45:00,22.73,22.79,22.73,22.75,57600.0,16.9515,16.9963,16.9515,16.9664,57600.0
2014-02-26 09:50:00,22.75,22.77,22.71,22.74,138000.0,16.9664,16.9813,16.9366,16.959,138000.0
2014-02-26 09:55:00,22.75,22.75,22.7,22.72,54800.0,16.9664,16.9664,16.9291,16.9441,54800.0
2014-02-26 10:00:00,22.74,22.77,22.69,22.72,108400.0,16.959,16.9813,16.9217,16.9441,108400.0
2014-02-26 10:05:00,22.73,22.74,22.66,22.69,125600.0,16.9515,16.959,16.8993,16.9217,125600.0
2014-02-26 10:10:00,22.7,22.75,22.69,22.72,186800.0,16.9291,16.9664,16.9217,16.9441,186800.0
2014-02-26 10:15:00,22.72,22.76,22.72,22.75,302400.0,16.9441,16.9739,16.9441,16.9664,302400.0
2014-02-26 10:20:00,22.74,22.75,22.7,22.74,139600.0,16.959,16.9664,16.9291,16.959,139600.0
2014-02-26 10:25:00,22.75,22.83,22.75,22.81,291200.0,16.9664,17.0261,16.9664,17.0112,291200.0
2014-02-26 10:30:00,22.81,22.82,22.78,22.8,76400.0,17.0112,17.0186,16.9888,17.0037,76400.0
2014-02-26 10:35:00,22.8,22.83,22.79,22.81,64000.0,17.0037,17.0261,16.9963,17.0112,64000.0
2014-02-26 10:40:00,22.81,22.81,22.75,22.75,52800.0,17.0112,17.0112,16.9664,16.9664,52800.0
2014-02-26 10:45:00,22.75,22.75,22.73,22.75,20400.0,16.9664,16.9664,16.9515,16.9664,20400.0
2014-02-26 10:50:00,22.74,22.75,22.72,22.74,40400.0,16.959,16.9664,16.9441,16.959,40400.0
2014-02-26 10:55:00,22.74,22.75,22.73,22.75,32400.0,16.959,16.9664,16.9515,16.9664,32400.0
2014-02-26 11:00:00,22.75,22.75,22.71,22.72,52000.0,16.9664,16.9664,16.9366,16.9441,52000.0
2014-02-26 11:05:00,22.72,22.72,22.68,22.69,56400.0,16.9441,16.9441,16.9142,16.9217,56400.0
2014-02-26 11:10:00,22.69,22.72,22.68,22.71,78000.0,16.9217,16.9441,16.9142,16.9366,78000.0
2014-02-26 11:15:00,22.71,22.74,22.71,22.74,26000.0,16.9366,16.959,16.9366,16.959,26000.0
2014-02-26 11:20:00,22.74,22.75,22.72,22.73,44800.0,16.959,16.9664,16.9441,16.9515,44800.0
2014-02-26 11:25:00,22.73,22.75,22.73,22.74,27200.0,16.9515,16.9664,16.9515,16.959,27200.0
2014-02-26 11:30:00,22.74,22.75,22.69,22.69,62800.0,16.959,16.9664,16.9217,16.9217,62800.0
2014-02-26 11:35:00,22.69,22.69,22.67,22.69,80800.0,16.9217,16.9217,16.9068,16.9217,80800.0
2014-02-26 11:40:00,22.69,22.72,22.68,22.7,41200.0,16.9217,16.9441,16.9142,16.9291,41200.0
2014-02-26 11:45:00,22.7,22.7,22.69,22.7,29200.0,16.9291,16.9291,16.9217,16.9291,29200.0
2014-02-26 11:50:00,22.69,22.71,22.69,22.71,50400.0,16.9217,16.9366,16.9217,16.9366,50400.0
2014-02-26 11:55:00,22.71,22.73,22.7,22.7,71200.0,16.9366,16.9515,16.9291,16.9291,71200.0
2014-02-26 12:00:00,22.7,22.71,22.68,22.68,54400.0,16.9291,16.9366,16.9142,16.9142,54400.0
2014-02-26 12:05:00,22.68,22.68,22.67,22.68,25200.0,16.9142,16.9142,16.9068,16.9142,25200.0
2014-02-26 12:10:00,22.68,22.71,22.68,22.7,50000.0,16.9142,16.9366,16.9142,16.9291,50000.0
2014-02-26 12:15:00,22.69,22.7,22.68,22.69,24400.0,16.9217,16.9291,16.9142,16.9217,24400.0
2014-02-26 12:20:00,22.68,22.68,22.66,22.66,40800.0,16.9142,16.9142,16.8993,16.8993,40800.0
2014-02-26 12:25:00,22.66,22.68,22.66,22.68,22400.0,16.8993,16.9142,16.8993,16.9142,22400.0
2014-02-26 12:30:00,22.68,22.69,22.68,22.68,50400.0,16.9142,16.9217,16.9142,16.9142,50400.0
2014-02-26 12:35:00,22.68,22.71,22.68,22.7,62000.0,16.9142,16.9366,16.9142,16.9291,62000.0
2014-02-26 12:40:00,22.7,22.7,22.68,22.68,26400.0,16.9291,16.9291,16.9142,16.9142,26400.0
2014-02-26 12:45:00,22.68,22.7,22.68,22.69,18800.0,16.9142,16.9291,16.9142,16.9217,18800.0
2014-02-26 12:50:00,22.69,22.7,22.67,22.67,34800.0,16.9217,16.9291,16.9068,16.9068,34800.0
2014-02-26 12:55:00,22.67,22.67,22.66,22.66,25200.0,16.9068,16.9068,16.8993,16.8993,25200.0
2014-02-26 13:00:00,22.66,22.66,22.62,22.62,42800.0,16.8993,16.8993,16.8695,16.8695,42800.0
2014-02-26 13:05:00,22.62,22.65,22.62,22.64,24400.0,16.8695,16.8919,16.8695,16.8844,24400.0
2014-02-26 13:10:00,22.64,22.66,22.64,22.65,52000.0,16.8844,16.8993,16.8844,16.8919,52000.0
2014-02-26 13:15:00,22.65,22.68,22.65,22.68,252800.0,16.8919,16.9142,16.8919,16.9142,252800.0
2014-02-26 13:20:00,22.68,22.72,22.68,22.72,281600.0,16.9142,16.9441,16.9142,16.9441,281600.0
2014-02-26 13:25:00,22.72,22.73,22.7,22.7,72400.0,16.9441,16.9515,16.9291,16.9291,72400.0
2014-02-26 13:30:00,22.7,22.7,22.67,22.67,56400.0,16.9291,16.9291,16.9068,16.9068,56400.0
2014-02-26 13:35:00,22.67,22.67,22.66,22.67,48400.0,16.9068,16.9068,16.8993,16.9068,48400.0
2014-02-26 13:40:00,22.67,22.68,22.67,22.68,36000.0,16.9068,16.9142,16.9068,16.9142,36000.0
2014-02-26 13:45:00,22.68,22.7,22.67,22.67,52800.0,16.9142,16.9291,16.9068,16.9068,52800.0
2014-02-26 13:50:00,22.68,22.68,22.66,22.67,44800.0,16.9142,16.9142,16.8993,16.9068,44800.0
2014-02-26 13:55:00,22.67,22.67,22.65,22.67,71600.0,16.9068,16.9068,16.8919,16.9068,71600.0
2014-02-26 14:00:00,22.67,22.7,22.66,22.68,84800.0,16.9068,16.9291,16.8993,16.9142,84800.0
2014-02-26 14:05:00,22.68,22.68,22.66,22.66,93200.0,16.9142,16.9142,16.8993,16.8993,93200.0
2014-02-26 14:10:00,22.66,22.68,22.66,22.68,94800.0,16.8993,16.9142,16.8993,16.9142,94800.0
2014-02-26 14:15:00,22.67,22.68,22.67,22.68,66000.0,16.9068,16.9142,16.9068,16.9142,66000.0
2014-02-26 14:20:00,22.68,22.69,22.67,22.68,60000.0,16.9142,16.9217,16.9068,16.9142,60000.0
2014-02-26 14:25:00,22.68,22.68,22.64,22.64,75600.0,16.9142,16.9142,16.8844,16.8844,75600.0
2014-02-26 14:30:00,22.64,22.67,22.63,22.65,73200.0,16.8844,16.9068,16.8769,16.8919,73200.0
2014-02-26 14:35:00,22.66,22.67,22.65,22.65,77600.0,16.8993,16.9068,16.8919,16.8919,77600.0
2014-02-26 14:40:00,22.65,22.67,22.65,22.66,72800.0,16.8919,16.9068,16.8919,16.8993,72800.0
2014-02-26 14:45:00,22.65,22.67,22.65,22.66,94800.0,16.8919,16.9068,16.8919,16.8993,94800.0
2014-02-26 14:50:00,22.66,22.66,22.64,22.65,56000.0,16.8993,16.8993,16.8844,16.8919,56000.0
2014-02-26 14:55:00,22.65,22.66,22.64,22.64,76400.0,16.8919,16.8993,16.8844,16.8844,76400.0
2014-02-26 15:00:00,22.65,22.66,22.63,22.64,114000.0,16.8919,16.8993,16.8769,16.8844,114000.0
2014-02-26 15:05:00,22.64,22.64,22.62,22.63,70000.0,16.8844,16.8844,16.8695,16.8769,70000.0
2014-02-26 15:10:00,22.63,22.63,22.58,22.6,273600.0,16.8769,16.8769,16.8397,16.8546,273600.0
2014-02-26 15:15:00,22.6,22.63,22.6,22.61,164000.0,16.8546,16.8769,16.8546,16.862,164000.0
2014-02-26 15:20:00,22.61,22.61,22.6,22.61,105600.0,16.862,16.862,16.8546,16.862,105600.0
2014-02-26 15:25:00,22.61,22.61,22.59,22.59,133200.0,16.862,16.862,16.8471,16.8471,133200.0
2014-02-26 15:30:00,22.59,22.62,22.59,22.6,194800.0,16.8471,16.8695,16.8471,16.8546,194800.0
2014-02-26 15:35:00,22.6,22.61,22.59,22.61,141600.0,16.8546,16.862,16.8471,16.862,141600.0
2014-02-26 15:40:00,22.61,22.62,22.6,22.61,162800.0,16.862,16.8695,16.8546,16.862,162800.0
2014-02-26 15:45:00,22.61,22.61,22.58,22.59,272800.0,16.862,16.862,16.8397,16.8471,272800.0
2014-02-26 15:50:00,22.59,22.63,22.59,22.62,236400.0,16.8471,16.8769,16.8471,16.8695,236400.0
2014-02-26 15:55:00,22.62,22.63,22.61,22.61,373200.0,16.8695,16.8769,16.862,16.862,373200.0
2014-02-27 09:30:00,22.61,22.61,22.5,22.61,232400.0,16.862,16.862,16.78,16.862,232400.0
2014-02-27 09:35:00,22.6,22.66,22.58,22.65,182400.0,16.8546,16.8993,16.8397,16.8919,182400.0
2014-02-27 09:40:00,22.65,22.67,22.61,22.64,98400.0,16.8919,16.9068,16.862,16.8844,98400.0
2014-02-27 09:45:00,22.63,22.7,22.63,22.67,89600.0,16.8769,16.9291,16.8769,16.9068,89600.0
2014-02-27 09:50:00,22.67,22.67,22.62,22.67,70800.0,16.9068,16.9068,16.8695,16.9068,70800.0
2014-02-27 09:55:00,22.67,22.71,22.65,22.69,60000.0,16.9068,16.9366,16.8919,16.9217,60000.0
2014-02-27 10:00:00,22.69,22.71,22.67,22.68,74400.0,16.9217,16.9366,16.9068,16.9142,74400.0
2014-02-27 10:05:00,22.69,22.69,22.65,22.68,54000.0,16.9217,16.9217,16.8919,16.9142,54000.0
2014-02-27 10:10:00,22.68,22.68,22.66,22.66,32000.0,16.9142,16.9142,16.8993,16.8993,32000.0
2014-02-27 10:15:00,22.67,22.68,22.66,22.68,40400.0,16.9068,16.9142,16.8993,16.9142,40400.0
2014-02-27 10:20:00,22.67,22.69,22.66,22.68,48800.0,16.9068,16.9217,16.8993,16.9142,48800.0
2014-02-27 10:25:00,22.69,22.69,22.66,22.66,66800.0,16.9217,16.9217,16.8993,16.8993,66800.0
2014-02-27 10:30:00,22.66,22.69,22.65,22.67,55200.0,16.8993,16.9217,16.8919,16.9068,55200.0
2014-02-27 10:35:00,22.68,22.68,22.67,22.68,26400.0,16.9142,16.9142,16.9068,16.9142,26400.0
2014-02-27 10:40:00,22.68,22.68,22.64,22.66,27600.0,16.9142,16.9142,16.8844,16.8993,27600.0
2014-02-27 10:45:00,22.65,22.66,22.64,22.65,31200.0,16.8919,16.8993,16.8844,16.8919,31200.0
2014-02-27 10:50:00,22.66,22.67,22.64,22.65,30800.0,16.8993,16.9068,16.8844,16.8919,30800.0
2014-02-27 10:55:00,22.65,22.65,22.63,22.64,26400.0,16.8919,16.8919,16.8769,16.8844,26400.0
2014-02-27 11:00:00,22.64,22.65,22.61,22.62,44000.0,16.8844,16.8919,16.862,16.8695,44000.0
2014-02-27 11:05:00,22.62,22.64,22.61,22.63,42400.0,16.8695,16.8844,16.862,16.8769,42400.0
2014-02-27 11:10:00,22.63,22.68,22.63,22.67,40800.0,16.8769,16.9142,16.8769,16.9068,40800.0
2014-02-27 11:15:00,22.67,22.68,22.66,22.67,41600.0,16.9068,16.9142,16.8993,16.9068,41600.0
2014-02-27 11:20:00,22.67,22.68,22.67,22.67,22400.0,16.9068,16.9142,16.9068,16.9068,22400.0
2014-02-27 11:25:00,22.67,22.7,22.67,22.69,48000.0,16.9068,16.9291,16.9068,16.9217,48000.0
2014-02-27 11:30:00,22.69,22.69,22.66,22.66,47200.0,16.9217,16.9217,16.8993,16.8993,47200.0
2014-02-27 11:35:00,22.65,22.67,22.65,22.65,20800.0,16.8919,16.9068,16.8919,16.8919,20800.0
2014-02-27 11:40:00,22.65,22.66,22.63,22.64,28400.0,16.8919,16.8993,16.8769,16.8844,28400.0
2014-02-27 11:45:00,22.64,22.65,22.6,22.6,53600.0,16.8844,16.8919,16.8546,16.8546,53600.0
2014-02-27 11:50:00,22.6,22.61,22.58,22.59,37600.0,16.8546,16.862,16.8397,16.8471,37600.0
2014-02-27 11:55:00,22.58,22.6,22.58,22.58,42800.0,16.8397,16.8546,16.8397,16.8397,42800.0
2014-02-27 12:00:00,22.59,22.6,22.58,22.58,30400.0,16.8471,16.8546,16.8397,16.8397,30400.0
2014-02-27 12:05:00,22.58,22.58,22.53,22.53,50800.0,16.8397,16.8397,16.8024,16.8024,50800.0
2014-02-27 12:10:00,22.52,22.54,22.52,22.52,46400.0,16.7949,16.8098,16.7949,16.7949,46400.0
2014-02-27 12:15:00,22.52,22.54,22.51,22.53,68000.0,16.7949,16.8098,16.7874,16.8024,68000.0
2014-02-27 12:20:00,22.53,22.56,22.53,22.55,39600.0,16.8024,16.8247,16.8024,16.8173,39600.0
2014-02-27 12:25:00,22.54,22.56,22.54,22.55,14000.0,16.8098,16.8247,16.8098,16.8173,14000.0
2014-02-27 12:30:00,22.55,22.56,22.54,22.54,59600.0,16.8173,16.8247,16.8098,16.8098,59600.0
2014-02-27 12:35:00,22.54,22.55,22.53,22.54,93600.0,16.8098,16.8173,16.8024,16.8098,93600.0
2014-02-27 12:40:00,22.55,22.56,22.54,22.56,27600.0,16.8173,16.8247,16.8098,16.8247,27600.0
2014-02-27 12:45:00,22.56,22.56,22.54,22.55,21600.0,16.8247,16.8247,16.8098,16.8173,21600.0
2014-02-27 12:50:00,22.55,22.55,22.53,22.55,14000.0,16.8173,16.8173,16.8024,16.8173,14000.0
2014-02-27 12:55:00,22.55,22.56,22.54,22.56,47200.0,16.8173,16.8247,16.8098,16.8247,47200.0
2014-02-27 13:00:00,22.56,22.57,22.56,22.57,11200.0,16.8247,16.8322,16.8247,16.8322,11200.0
2014-02-27 13:05:00,22.57,22.57,22.55,22.57,26400.0,16.8322,16.8322,16.8173,16.8322,26400.0
2014-02-27 13:10:00,22.57,22.57,22.55,22.56,25200.0,16.8322,16.8322,16.8173,16.8247,25200.0
2014-02-27 13:15:00,22.56,22.56,22.53,22.53,54800.0,16.8247,16.8247,16.8024,16.8024,54800.0
2014-02-27 13:20:00,22.52,22.53,22.51,22.53,40400.0,16.7949,16.8024,16.7874,16.8024,40400.0
2014-02-27 13:25:00,22.53,22.53,22.51,22.52,25600.0,16.8024,16.8024,16.7874,16.7949,25600.0
2014-02-27 13:30:00,22.52,22.54,22.52,22.53,112800.0,16.7949,16.8098,16.7949,16.8024,112800.0
2014-02-27 13:35:00,22.53,22.57,22.53,22.57,52400.0,16.8024,16.8322,16.8024,16.8322,52400.0
2014-02-27 13:40:00,22.56,22.57,22.56,22.56,49200.0,16.8247,16.8322,16.8247,16.8247,49200.0
2014-02-27 13:45:00,22.56,22.57,22.54,22.54,169200.0,16.8247,16.8322,16.8098,16.8098,169200.0
2014-02-27 13:50:00,22.54,22.56,22.53,22.55,50000.0,16.8098,16.8247,16.8024,16.8173,50000.0
2014-02-27 13:55:00,22.55,22.55,22.53,22.53,28400.0,16.8173,16.8173,16.8024,16.8024,28400.0
2014-02-27 14:00:00,22.53,22.55,22.53,22.54,26400.0,16.8024,16.8173,16.8024,16.8098,26400.0
2014-02-27 14:05:00,22.54,22.57,22.54,22.56,194400.0,16.8098,16.8322,16.8098,16.8247,194400.0
2014-02-27 14:10:00,22.57,22.59,22.56,22.59,50800.0,16.8322,16.8471,16.8247,16.8471,50800.0
2014-02-27 14:15:00,22.59,22.6,22.59,22.59,28000.0,16.8471,16.8546,16.8471,16.8471,28000.0
2014-02-27 14:20:00,22.59,22.6,22.58,22.59,281200.0,16.8471,16.8546,16.8397,16.8471,281200.0
2014-02-27 14:25:00,22.59,22.59,22.57,22.59,130400.0,16.8471,16.8471,16.8322,16.8471,130400.0
2014-02-27 14:30:00,22.59,22.61,22.59,22.6,75600.0,16.8471,16.862,16.8471,16.8546,75600.0
2014-02-27 14:35:00,22.6,22.61,22.59,22.6,53600.0,16.8546,16.862,16.8471,16.8546,53600.0
2014-02-27 14:40:00,22.6,22.61,22.59,22.59,78000.0,16.8546,16.862,16.8471,16.8471,78000.0
2014-02-27 14:45:00,22.59,22.6,22.59,22.6,38000.0,16.8471,16.8546,16.8471,16.8546,38000.0
2014-02-27 14:50:00,22.6,22.6,22.58,22.59,73600.0,16.8546,16.8546,16.8397,16.8471,73600.0
2014-02-27 14:55:00,22.59,22.62,22.59,22.61,83200.0,16.8471,16.8695,16.8471,16.862,83200.0
2014-02-27 15:00:00,22.61,22.63,22.61,22.63,81600.0,16.862,16.8769,16.862,16.8769,81600.0
2014-02-27 15:05:00,22.63,22.63,22.62,22.62,109600.0,16.8769,16.8769,16.8695,16.8695,109600.0
2014-02-27 15:10:00,22.63,22.63,22.6,22.6,95200.0,16.8769,16.8769,16.8546,16.8546,95200.0
2014-02-27 15:15:00,22.6,22.63,22.6,22.61,89600.0,16.8546,16.8769,16.8546,16.862,89600.0
2014-02-27 15:20:00,22.61,22.62,22.6,22.61,68400.0,16.862,16.8695,16.8546,16.862,68400.0
2014-02-27 15:25:00,22.61,22.62,22.6,22.61,75200.0,16.862,16.8695,16.8546,16.862,75200.0
2014-02-27 15:30:00,22.61,22.62,22.6,22.61,81200.0,16.862,16.8695,16.8546,16.862,81200.0
2014-02-27 15:35:00,22.61,22.62,22.61,22.62,52000.0,16.862,16.8695,16.862,16.8695,52000.0
2014-02-27 15:40:00,22.61,22.61,22.6,22.6,85200.0,16.862,16.862,16.8546,16.8546,85200.0
2014-02-27 15:45:00,22.6,22.61,22.6,22.6,185600.0,16.8546,16.862,16.8546,16.8546,185600.0
2014-02-27 15:50:00,22.6,22.62,22.6,22.62,241200.0,16.8546,16.8695,16.8546,16.8695,241200.0
2014-02-27 15:55:00,22.61,22.65,22.6,22.65,855200.0,16.862,16.8919,16.8546,16.8919,855200.0
2014-02-28 09:30:00,22.65,22.68,22.59,22.66,132000.0,16.8919,16.9142,16.8471,16.8993,132000.0
2014-02-28 09:35:00,22.64,22.72,22.63,22.7,42800.0,16.8844,16.9441,16.8769,16.9291,42800.0
2014-02-28 09:40:00,22.72,22.76,22.71,22.72,72400.0,16.9441,16.9739,16.9366,16.9441,72400.0
2014-02-28 09:45:00,22.72,22.72,22.64,22.67,105600.0,16.9441,16.9441,16.8844,16.9068,105600.0
2014-02-28 09:50:00,22.66,22.71,22.65,22.71,41600.0,16.8993,16.9366,16.8919,16.9366,41600.0
2014-02-28 09:55:00,22.72,22.73,22.7,22.71,18400.0,16.9441,16.9515,16.9291,16.9366,18400.0
2014-02-28 10:00:00,22.71,22.77,22.7,22.75,67200.0,16.9366,16.9813,16.9291,16.9664,67200.0
2014-02-28 10:05:00,22.75,22.77,22.74,22.77,31200.0,16.9664,16.9813,16.959,16.9813,31200.0
2014-02-28 10:10:00,22.77,22.81,22.77,22.8,35600.0,16.9813,17.0112,16.9813,17.0037,35600.0
2014-02-28 10:15:00,22.8,22.82,22.79,22.81,193600.0,17.0037,17.0186,16.9963,17.0112,193600.0
2014-02-28 10:20:00,22.81,22.82,22.8,22.81,109600.0,17.0112,17.0186,17.0037,17.0112,109600.0
2014-02-28 10:25:00,22.81,22.82,22.8,22.81,117600.0,17.0112,17.0186,17.0037,17.0112,117600.0
2014-02-28 10:30:00,22.81,22.84,22.81,22.83,50400.0,17.0112,17.0336,17.0112,17.0261,50400.0
2014-02-28 10:35:00,22.83,22.86,22.83,22.85,82000.0,17.0261,17.0485,17.0261,17.041,82000.0
2014-02-28 10:40:00,22.84,22.87,22.84,22.86,72000.0,17.0336,17.0559,17.0336,17.0485,72000.0
2014-02-28 10:45:00,22.86,22.92,22.86,22.9,189200.0,17.0485,17.0932,17.0485,17.0783,189200.0
2014-02-28 10:50:00,22.9,22.93,22.89,22.92,178000.0,17.0783,17.1007,17.0708,17.0932,178000.0
2014-02-28 10:55:00,22.92,22.92,22.9,22.9,80000.0,17.0932,17.0932,17.0783,17.0783,80000.0
2014-02-28 11:00:00,22.9,22.9,22.81,22.81,106800.0,17.0783,17.0783,17.0112,17.0112,106800.0
2014-02-28 11:05:00,22.82,22.85,22.81,22.85,107200.0,17.0186,17.041,17.0112,17.041,107200.0
2014-02-28 11:10:00,22.85,22.86,22.84,22.84,57200.0,17.041,17.0485,17.0336,17.0336,57200.0
2014-02-28 11:15:00,22.84,22.85,22.84,22.85,51600.0,17.0336,17.041,17.0336,17.041,51600.0
2014-02-28 11:20:00,22.85,22.88,22.84,22.88,60400.0,17.041,17.0634,17.0336,17.0634,60400.0
2014-02-28 11:25:00,22.88,22.88,22.86,22.87,40800.0,17.0634,17.0634,17.0485,17.0559,40800.0
2014-02-28 11:30:00,22.87,22.88,22.85,22.87,43600.0,17.0559,17.0634,17.041,17.0559,43600.0
2014-02-28 11:35:00,22.87,22.88,22.86,22.87,62000.0,17.0559,17.0634,17.0485,17.0559,62000.0
2014-02-28 11:40:00,22.87,22.91,22.87,22.9,47600.0,17.0559,17.0858,17.0559,17.0783,47600.0
2014-02-28 11:45:00,22.91,22.91,22.89,22.9,41600.0,17.0858,17.0858,17.0708,17.0783,41600.0
2014-02-28 11:50:00,22.9,22.92,22.9,22.92,34000.0,17.0783,17.0932,17.0783,17.0932,34000.0
2014-02-28 11:55:00,22.92,22.93,22.91,22.91,57200.0,17.0932,17.1007,17.0858,17.0858,57200.0
2014-02-28 12:00:00,22.91,22.92,22.9,22.92,46800.0,17.0858,17.0932,17.0783,17.0932,46800.0
2014-02-28 12:05:00,22.92,22.92,22.89,22.9,32800.0,17.0932,17.0932,17.0708,17.0783,32800.0
2014-02-28 12:10:00,22.89,22.89,22.86,22.86,32800.0,17.0708,17.0708,17.0485,17.0485,32800.0
2014-02-28 12:15:00,22.86,22.86,22.85,22.85,16400.0,17.0485,17.0485,17.041,17.041,16400.0
2014-02-28 12:20:00,22.85,22.85,22.84,22.84,15600.0,17.041,17.041,17.0336,17.0336,15600.0
2014-02-28 12:25:00,22.84,22.84,22.84,22.84,9200.0,17.0336,17.0336,17.0336,17.0336,9200.0
2014-02-28 12:30:00,22.84,22.86,22.84,22.85,42800.0,17.0336,17.0485,17.0336,17.041,42800.0
2014-02-28 12:35:00,22.85,22.85,22.83,22.84,61600.0,17.041,17.041,17.0261,17.0336,61600.0
2014-02-28 12:40:00,22.84,22.86,22.83,22.84,60000.0,17.0336,17.0485,17.0261,17.0336,60000.0
2014-02-28 12:45:00,22.84,22.85,22.83,22.85,151200.0,17.0336,17.041,17.0261,17.041,151200.0
2014-02-28 12:50:00,22.85,22.88,22.85,22.87,24800.0,17.041,17.0634,17.041,17.0559,24800.0
2014-02-28 12:55:00,22.86,22.86,22.85,22.86,24800.0,17.0485,17.0485,17.041,17.0485,24800.0
2014-02-28 13:00:00,22.86,22.86,22.84,22.84,15200.0,17.0485,17.0485,17.0336,17.0336,15200.0
2014-02-28 13:05:00,22.84,22.84,22.83,22.84,36400.0,17.0336,17.0336,17.0261,17.0336,36400.0
2014-02-28 13:10:00,22.84,22.85,22.84,22.85,101200.0,17.0336,17.041,17.0336,17.041,101200.0
2014-02-28 13:15:00,22.85,22.85,22.83,22.84,32000.0,17.041,17.041,17.0261,17.0336,32000.0
2014-02-28 13:20:00,22.84,22.84,22.83,22.83,32400.0,17.0336,17.0336,17.0261,17.0261,32400.0
2014-02-28 13:25:00,22.83,22.86,22.83,22.86,21600.0,17.0261,17.0485,17.0261,17.0485,21600.0
2014-02-28 13:30:00,22.87,22.88,22.86,22.86,33600.0,17.0559,17.0634,17.0485,17.0485,33600.0
2014-02-28 13:35:00,22.86,22.88,22.86,22.87,37600.0,17.0485,17.0634,17.0485,17.0559,37600.0
2014-02-28 13:40:00,22.88,22.88,22.87,22.87,13600.0,17.0634,17.0634,17.0559,17.0559,13600.0
2014-02-28 13:45:00,22.87,22.88,22.86,22.87,148400.0,17.0559,17.0634,17.0485,17.0559,148400.0
2014-02-28 13:50:00,22.87,22.87,22.85,22.85,64400.0,17.0559,17.0559,17.041,17.041,64400.0
2014-02-28 13:55:00,22.86,22.86,22.85,22.86,37200.0,17.0485,17.0485,17.041,17.0485,37200.0
2014-02-28 14:00:00,22.86,22.86,22.84,22.85,85200.0,17.0485,17.0485,17.0336,17.041,85200.0
2014-02-28 14:05:00,22.86,22.87,22.85,22.86,88000.0,17.0485,17.0559,17.041,17.0485,88000.0
2014-02-28 14:10:00,22.86,22.87,22.86,22.87,70400.0,17.0485,17.0559,17.0485,17.0559,70400.0
2014-02-28 14:15:00,22.87,22.89,22.87,22.89,61600.0,17.0559,17.0708,17.0559,17.0708,61600.0
2014-02-28 14:20:00,22.88,22.88,22.88,22.88,49600.0,17.0634,17.0634,17.0634,17.0634,49600.0
2014-02-28 14:25:00,22.88,22.88,22.87,22.87,42800.0,17.0634,17.0634,17.0559,17.0559,42800.0
2014-02-28 14:30:00,22.87,22.87,22.86,22.87,41600.0,17.0559,17.0559,17.0485,17.0559,41600.0
2014-02-28 14:35:00,22.87,22.87,22.85,22.85,60400.0,17.0559,17.0559,17.041,17.041,60400.0
2014-02-28 14:40:00,22.85,22.86,22.84,22.86,60000.0,17.041,17.0485,17.0336,17.0485,60000.0
2014-02-28 14:45:00,22.86,22.86,22.84,22.84,82000.0,17.0485,17.0485,17.0336,17.0336,82000.0
2014-02-28 14:50:00,22.84,22.85,22.84,22.85,79600.0,17.0336,17.041,17.0336,17.041,79600.0
2014-02-28 14:55:00,22.86,22.86,22.83,22.84,77200.0,17.0485,17.0485,17.0261,17.0336,77200.0
2014-02-28 15:00:00,22.83,22.84,22.8,22.84,118000.0,17.0261,17.0336,17.0037,17.0336,118000.0
2014-02-28 15:05:00,22.84,22.84,22.79,22.8,155600.0,17.0336,17.0336,16.9963,17.0037,155600.0
2014-02-28 15:10:00,22.79,22.82,22.77,22.8,139600.0,16.9963,17.0186,16.9813,17.0037,139600.0
2014-02-28 15:15:00,22.8,22.83,22.79,22.8,120800.0,17.0037,17.0261,16.9963,17.0037,120800.0
2014-02-28 15:20:00,22.79,22.82,22.79,22.81,102800.0,16.9963,17.0186,16.9963,17.0112,102800.0
2014-02-28 15:25:00,22.8,22.83,22.8,22.82,112800.0,17.0037,17.0261,17.0037,17.0186,112800.0
2014-02-28 15:30:00,22.82,22.86,22.82,22.85,73200.0,17.0186,17.0485,17.0186,17.041,73200.0
2014-02-28 15:35:00,22.85,22.85,22.83,22.83,134400.0,17.041,17.041,17.0261,17.0261,134400.0
2014-02-28 15:40:00,22.83,22.89,22.83,22.89,179600.0,17.0261,17.0708,17.0261,17.0708,179600.0
2014-02-28 15:45:00,22.89,22.89,22.84,22.84,157600.0,17.0708,17.0708,17.0336,17.0336,157600.0
2014-02-28 15:50:00,22.84,22.85,22.81,22.81,230800.0,17.0336,17.041,17.0112,17.0112,230800.0
2014-02-28 15:55:00,22.82,22.86,22.81,22.85,435600.0,17.0186,17.0485,17.0112,17.041,435600.0
2014-03-03 09:30:00,22.72,22.73,22.59,22.6,333600.0,16.9441,16.9515,16.8471,16.8546,333600.0
2014-03-03 09:35:00,22.6,22.7,22.58,22.7,176400.0,16.8546,16.9291,16.8397,16.9291,176400.0
2014-03-03 09:40:00,22.69,22.79,22.65,22.77,140400.0,16.9217,16.9963,16.8919,16.9813,140400.0
2014-03-03 09:45:00,22.76,22.76,22.66,22.72,60800.0,16.9739,16.9739,16.8993,16.9441,60800.0
2014-03-03 09:50:00,22.69,22.73,22.68,22.72,58000.0,16.9217,16.9515,16.9142,16.9441,58000.0
2014-03-03 09:55:00,22.72,22.73,22.69,22.71,71600.0,16.9441,16.9515,16.9217,16.9366,71600.0
2014-03-03 10:00:00,22.71,22.75,22.64,22.67,80400.0,16.9366,16.9664,16.8844,16.9068,80400.0
2014-03-03 10:05:00,22.65,22.66,22.61,22.61,102000.0,16.8919,16.8993,16.862,16.862,102000.0
2014-03-03 10:10:00,22.61,22.65,22.59,22.65,126800.0,16.862,16.8919,16.8471,16.8919,126800.0
2014-03-03 10:15:00,22.65,22.65,22.6,22.64,53200.0,16.8919,16.8919,16.8546,16.8844,53200.0
2014-03-03 10:20:00,22.64,22.64,22.61,22.62,74000.0,16.8844,16.8844,16.862,16.8695,74000.0
2014-03-03 10:25:00,22.62,22.66,22.62,22.64,44000.0,16.8695,16.8993,16.8695,16.8844,44000.0
2014-03-03 10:30:00,22.64,22.65,22.61,22.63,66000.0,16.8844,16.8919,16.862,16.8769,66000.0
2014-03-03 10:35:00,22.63,22.64,22.61,22.62,70000.0,16.8769,16.8844,16.862,16.8695,70000.0
2014-03-03 10:40:00,22.63,22.65,22.61,22.64,73600.0,16.8769,16.8919,16.862,16.8844,73600.0
2014-03-03 10:45:00,22.64,22.66,22.64,22.65,52800.0,16.8844,16.8993,16.8844,16.8919,52800.0
2014-03-03 10:50:00,22.65,22.66,22.64,22.65,57200.0,16.8919,16.8993,16.8844,16.8919,57200.0
2014-03-03 10:55:00,22.65,22.67,22.64,22.67,47600.0,16.8919,16.9068,16.8844,16.9068,47600.0
2014-03-03 11:00:00,22.67,22.68,22.63,22.64,145600.0,16.9068,16.9142,16.8769,16.8844,145600.0
2014-03-03 11:05:00,22.64,22.64,22.57,22.6,230800.0,16.8844,16.8844,16.8322,16.8546,230800.0
2014-03-03 11:10:00,22.6,22.61,22.55,22.59,163200.0,16.8546,16.862,16.8173,16.8471,163200.0
2014-03-03 11:15:00,22.59,22.6,22.58,22.59,51600.0,16.8471,16.8546,16.8397,16.8471,51600.0
2014-03-03 11:20:00,22.59,22.62,22.59,22.61,60000.0,16.8471,16.8695,16.8471,16.862,60000.0
2014-03-03 11:25:00,22.61,22.64,22.6,22.6,54400.0,16.862,16.8844,16.8546,16.8546,54400.0
2014-03-03 11:30:00,22.6,22.61,22.57,22.58,103600.0,16.8546,16.862,16.8322,16.8397,103600.0
2014-03-03 11:35:00,22.58,22.59,22.57,22.59,53600.0,16.8397,16.8471,16.8322,16.8471,53600.0
2014-03-03 11:40:00,22.58,22.6,22.58,22.58,196800.0,16.8397,16.8546,16.8397,16.8397,196800.0
2014-03-03 11:45:00,22.58,22.58,22.51,22.53,184800.0,16.8397,16.8397,16.7874,16.8024,184800.0
2014-03-03 11:50:00,22.53,22.53,22.5,22.52,98800.0,16.8024,16.8024,16.78,16.7949,98800.0
2014-03-03 11:55:00,22.52,22.52,22.46,22.47,89600.0,16.7949,16.7949,16.7502,16.7576,89600.0
2014-03-03 12:00:00,22.46,22.5,22.46,22.47,64400.0,16.7502,16.78,16.7502,16.7576,64400.0
2014-03-03 12:05:00,22.47,22.51,22.45,22.5,124000.0,16.7576,16.7874,16.7427,16.78,124000.0
2014-03-03 12:10:00,22.5,22.57,22.49,22.55,83600.0,16.78,16.8322,16.7725,16.8173,83600.0
2014-03-03 12:15:00,22.54,22.59,22.53,22.55,92800.0,16.8098,16.8471,16.8024,16.8173,92800.0
2014-03-03 12:20:00,22.54,22.58,22.54,22.58,72400.0,16.8098,16.8397,16.8098,16.8397,72400.0
2014-03-03 12:25:00,22.58,22.6,22.57,22.6,65600.0,16.8397,16.8546,16.8322,16.8546,65600.0
2014-03-03 12:30:00,22.6,22.61,22.6,22.6,70000.0,16.8546,16.862,16.8546,16.8546,70000.0
2014-03-03 12:35:00,22.6,22.62,22.59,22.61,56400.0,16.8546,16.8695,16.8471,16.862,56400.0
2014-03-03 12:40:00,22.61,22.62,22.6,22.6,57200.0,16.862,16.8695,16.8546,16.8546,57200.0
2014-03-03 12:45:00,22.6,22.6,22.59,22.59,37600.0,16.8546,16.8546,16.8471,16.8471,37600.0
2014-03-03 12:50:00,22.59,22.59,22.57,22.58,26400.0,16.8471,16.8471,16.8322,16.8397,26400.0
2014-03-03 12:55:00,22.58,22.59,22.56,22.57,36000.0,16.8397,16.8471,16.8247,16.8322,36000.0
2014-03-03 13:00:00,22.58,22.6,22.57,22.59,65600.0,16.8397,16.8546,16.8322,16.8471,65600.0
2014-03-03 13:05:00,22.59,22.59,22.57,22.58,23200.0,16.8471,16.8471,16.8322,16.8397,23200.0
2014-03-03 13:10:00,22.59,22.59,22.57,22.58,19200.0,16.8471,16.8471,16.8322,16.8397,19200.0
2014-03-03 13:15:00,22.58,22.59,22.58,22.59,22400.0,16.8397,16.8471,16.8397,16.8471,22400.0
2014-03-03 13:20:00,22.59,22.6,22.57,22.58,22000.0,16.8471,16.8546,16.8322,16.8397,22000.0
2014-03-03 13:25:00,22.59,22.59,22.55,22.56,36000.0,16.8471,16.8471,16.8173,16.8247,36000.0
2014-03-03 13:30:00,22.57,22.57,22.55,22.56,38000.0,16.8322,16.8322,16.8173,16.8247,38000.0
2014-03-03 13:35:00,22.56,22.58,22.56,22.58,27200.0,16.8247,16.8397,16.8247,16.8397,27200.0
2014-03-03 13:40:00,22.57,22.58,22.56,22.57,35200.0,16.8322,16.8397,16.8247,16.8322,35200.0
2014-03-03 13:45:00,22.57,22.57,22.53,22.56,56400.0,16.8322,16.8322,16.8024,16.8247,56400.0
2014-03-03 13:50:00,22.56,22.58,22.56,22.57,38000.0,16.8247,16.8397,16.8247,16.8322,38000.0
2014-03-03 13:55:00,22.57,22.61,22.57,22.6,36400.0,16.8322,16.862,16.8322,16.8546,36400.0
2014-03-03 14:00:00,22.6,22.61,22.59,22.6,55200.0,16.8546,16.862,16.8471,16.8546,55200.0
2014-03-03 14:05:00,22.6,22.6,22.59,22.6,62000.0,16.8546,16.8546,16.8471,16.8546,62000.0
2014-03-03 14:10:00,22.6,22.62,22.6,22.62,56800.0,16.8546,16.8695,16.8546,16.8695,56800.0
2014-03-03 14:15:00,22.62,22.63,22.61,22.61,75200.0,16.8695,16.8769,16.862,16.862,75200.0
2014-03-03 14:20:00,22.61,22.63,22.61,22.62,83200.0,16.862,16.8769,16.862,16.8695,83200.0
2014-03-03 14:25:00,22.63,22.63,22.6,22.6,36400.0,16.8769,16.8769,16.8546,16.8546,36400.0
2014-03-03 14:30:00,22.6,22.63,22.59,22.61,58000.0,16.8546,16.8769,16.8471,16.862,58000.0
2014-03-03 14:35:00,22.61,22.63,22.61,22.62,31200.0,16.862,16.8769,16.862,16.8695,31200.0
2014-03-03 14:40:00,22.62,22.64,22.61,22.64,32400.0,16.8695,16.8844,16.862,16.8844,32400.0
2014-03-03 14:45:00,22.64,22.68,22.64,22.66,74400.0,16.8844,16.9142,16.8844,16.8993,74400.0
2014-03-03 14:50:00,22.66,22.68,22.66,22.68,110800.0,16.8993,16.9142,16.8993,16.9142,110800.0
2014-03-03 14:55:00,22.68,22.68,22.64,22.65,95600.0,16.9142,16.9142,16.8844,16.8919,95600.0
2014-03-03 15:00:00,22.65,22.65,22.63,22.63,48400.0,16.8919,16.8919,16.8769,16.8769,48400.0
2014-03-03 15:05:00,22.63,22.63,22.61,22.62,40800.0,16.8769,16.8769,16.862,16.8695,40800.0
2014-03-03 15:10:00,22.62,22.62,22.58,22.6,82000.0,16.8695,16.8695,16.8397,16.8546,82000.0
2014-03-03 15:15:00,22.6,22.61,22.59,22.61,44800.0,16.8546,16.862,16.8471,16.862,44800.0
2014-03-03 15:20:00,22.61,22.61,22.58,22.6,48400.0,16.862,16.862,16.8397,16.8546,48400.0
2014-03-03 15:25:00,22.6,22.61,22.56,22.59,76000.0,16.8546,16.862,16.8247,16.8471,76000.0
2014-03-03 15:30:00,22.6,22.6,22.56,22.56,128000.0,16.8546,16.8546,16.8247,16.8247,128000.0
2014-03-03 15:35:00,22.56,22.58,22.56,22.56,114800.0,16.8247,16.8397,16.8247,16.8247,114800.0
2014-03-03 15:40:00,22.56,22.59,22.56,22.59,120800.0,16.8247,16.8471,16.8247,16.8471,120800.0
2014-03-03 15:45:00,22.59,22.6,22.58,22.59,360800.0,16.8471,16.8546,16.8397,16.8471,360800.0
2014-03-03 15:50:00,22.59,22.59,22.57,22.58,269200.0,16.8471,16.8471,16.8322,16.8397,269200.0
2014-03-03 15:55:00,22.57,22.58,22.56,22.58,282000.0,16.8322,16.8397,16.8247,16.8397,282000.0
2014-03-04 09:30:00,22.74,22.86,22.72,22.79,108000.0,16.959,17.0485,16.9441,16.9963,108000.0
2014-03-04 09:35:00,22.78,22.82,22.75,22.82,85600.0,16.9888,17.0186,16.9664,17.0186,85600.0
2014-03-04 09:40:00,22.82,22.82,22.79,22.82,61600.0,17.0186,17.0186,16.9963,17.0186,61600.0
2014-03-04 09:45:00,22.82,22.84,22.81,22.83,61200.0,17.0186,17.0336,17.0112,17.0261,61200.0
2014-03-04 09:50:00,22.83,22.86,22.82,22.85,67600.0,17.0261,17.0485,17.0186,17.041,67600.0
2014-03-04 09:55:00,22.85,22.87,22.83,22.86,90800.0,17.041,17.0559,17.0261,17.0485,90800.0
2014-03-04 10:00:00,22.86,22.89,22.8,22.81,150000.0,17.0485,17.0708,17.0037,17.0112,150000.0
2014-03-04 10:05:00,22.81,22.86,22.81,22.86,60800.0,17.0112,17.0485,17.0112,17.0485,60800.0
2014-03-04 10:10:00,22.86,22.87,22.84,22.84,74000.0,17.0485,17.0559,17.0336,17.0336,74000.0
2014-03-04 10:15:00,22.84,22.85,22.82,22.83,64000.0,17.0336,17.041,17.0186,17.0261,64000.0
2014-03-04 10:20:00,22.84,22.89,22.83,22.88,108800.0,17.0336,17.0708,17.0261,17.0634,108800.0
2014-03-04 10:25:00,22.88,22.92,22.87,22.92,69600.0,17.0634,17.0932,17.0559,17.0932,69600.0
2014-03-04 10:30:00,22.91,22.93,22.91,22.93,67200.0,17.0858,17.1007,17.0858,17.1007,67200.0
2014-03-04 10:35:00,22.93,22.95,22.93,22.94,117200.0,17.1007,17.1156,17.1007,17.1081,117200.0
2014-03-04 10:40:00,22.94,22.98,22.94,22.96,114000.0,17.1081,17.138,17.1081,17.123,114000.0
2014-03-04 10:45:00,22.96,22.97,22.95,22.97,56800.0,17.123,17.1305,17.1156,17.1305,56800.0
2014-03-04 10:50:00,22.97,22.98,22.95,22.96,63600.0,17.1305,17.138,17.1156,17.123,63600.0
2014-03-04 10:55:00,22.96,22.98,22.96,22.98,102800.0,17.123,17.138,17.123,17.138,102800.0
2014-03-04 11:00:00,22.98,22.98,22.96,22.97,74000.0,17.138,17.138,17.123,17.1305,74000.0
2014-03-04 11:05:00,22.97,22.98,22.94,22.95,74000.0,17.1305,17.138,17.1081,17.1156,74000.0
2014-03-04 11:10:00,22.95,22.96,22.93,22.95,38800.0,17.1156,17.123,17.1007,17.1156,38800.0
2014-03-04 11:15:00,22.95,22.96,22.94,22.96,31200.0,17.1156,17.123,17.1081,17.123,31200.0
2014-03-04 11:20:00,22.96,22.97,22.96,22.96,33600.0,17.123,17.1305,17.123,17.123,33600.0
2014-03-04 11:25:00,22.96,22.96,22.95,22.96,33600.0,17.123,17.123,17.1156,17.123,33600.0
2014-03-04 11:30:00,22.95,22.96,22.95,22.96,38000.0,17.1156,17.123,17.1156,17.123,38000.0
2014-03-04 11:35:00,22.96,22.96,22.94,22.95,56000.0,17.123,17.123,17.1081,17.1156,56000.0
2014-03-04 11:40:00,22.95,22.97,22.95,22.95,38800.0,17.1156,17.1305,17.1156,17.1156,38800.0
2014-03-04 11:45:00,22.95,22.97,22.94,22.97,29200.0,17.1156,17.1305,17.1081,17.1305,29200.0
2014-03-04 11:50:00,22.97,23.0,22.97,22.99,32000.0,17.1305,17.1529,17.1305,17.1454,32000.0
2014-03-04 11:55:00,22.99,22.99,22.98,22.98,30000.0,17.1454,17.1454,17.138,17.138,30000.0
2014-03-04 12:00:00,22.98,22.99,22.97,22.97,24800.0,17.138,17.1454,17.1305,17.1305,24800.0
2014-03-04 12:05:00,22.97,22.97,22.96,22.96,26000.0,17.1305,17.1305,17.123,17.123,26000.0
2014-03-04 12:10:00,22.96,22.97,22.96,22.97,20400.0,17.123,17.1305,17.123,17.1305,20400.0
2014-03-04 12:15:00,22.97,23.0,22.97,23.0,72000.0,17.1305,17.1529,17.1305,17.1529,72000.0
2014-03-04 12:20:00,23.0,23.0,22.98,22.98,43600.0,17.1529,17.1529,17.138,17.138,43600.0
2014-03-04 12:25:00,22.98,23.0,22.98,22.99,19600.0,17.138,17.1529,17.138,17.1454,19600.0
2014-03-04 12:30:00,22.99,22.99,22.97,22.97,43200.0,17.1454,17.1454,17.1305,17.1305,43200.0
2014-03-04 12:35:00,22.96,22.96,22.94,22.96,108800.0,17.123,17.123,17.1081,17.123,108800.0
2014-03-04 12:40:00,22.96,22.96,22.94,22.94,32000.0,17.123,17.123,17.1081,17.1081,32000.0
2014-03-04 12:45:00,22.93,22.94,22.92,22.92,25200.0,17.1007,17.1081,17.0932,17.0932,25200.0
2014-03-04 12:50:00,22.92,22.93,22.91,22.92,22000.0,17.0932,17.1007,17.0858,17.0932,22000.0
2014-03-04 12:55:00,22.92,22.94,22.91,22.93,48800.0,17.0932,17.1081,17.0858,17.1007,48800.0
2014-03-04 13:00:00,22.93,22.95,22.93,22.94,15200.0,17.1007,17.1156,17.1007,17.1081,15200.0
2014-03-04 13:05:00,22.94,22.94,22.93,22.94,39200.0,17.1081,17.1081,17.1007,17.1081,39200.0
2014-03-04 13:10:00,22.94,22.95,22.92,22.93,142800.0,17.1081,17.1156,17.0932,17.1007,142800.0
2014-03-04 13:15:00,22.93,22.93,22.91,22.92,50000.0,17.1007,17.1007,17.0858,17.0932,50000.0
2014-03-04 13:20:00,22.93,22.93,22.91,22.91,26000.0,17.1007,17.1007,17.0858,17.0858,26000.0
2014-03-04 13:25:00,22.91,22.95,22.91,22.94,434800.0,17.0858,17.1156,17.0858,17.1081,434800.0
2014-03-04 13:30:00,22.94,22.95,22.92,22.93,24400.0,17.1081,17.1156,17.0932,17.1007,24400.0
2014-03-04 13:35:00,22.93,22.95,22.93,22.94,18400.0,17.1007,17.1156,17.1007,17.1081,18400.0
2014-03-04 13:40:00,22.94,22.94,22.93,22.93,120800.0,17.1081,17.1081,17.1007,17.1007,120800.0
2014-03-04 13:45:00,22.93,22.93,22.9,22.9,74800.0,17.1007,17.1007,17.0783,17.0783,74800.0
2014-03-04 13:50:00,22.9,22.91,22.88,22.91,168400.0,17.0783,17.0858,17.0634,17.0858,168400.0
2014-03-04 13:55:00,22.91,22.92,22.89,22.9,60800.0,17.0858,17.0932,17.0708,17.0783,60800.0
2014-03-04 14:00:00,22.9,22.9,22.88,22.89,41600.0,17.0783,17.0783,17.0634,17.0708,41600.0
2014-03-04 14:05:00,22.89,22.9,22.87,22.89,78800.0,17.0708,17.0783,17.0559,17.0708,78800.0
2014-03-04 14:10:00,22.89,22.91,22.88,22.91,84800.0,17.0708,17.0858,17.0634,17.0858,84800.0
2014-03-04 14:15:00,22.91,22.92,22.89,22.91,174800.0,17.0858,17.0932,17.0708,17.0858,174800.0
2014-03-04 14:20:00,22.91,22.93,22.91,22.93,72000.0,17.0858,17.1007,17.0858,17.1007,72000.0
2014-03-04 14:25:00,22.93,22.93,22.9,22.91,284800.0,17.1007,17.1007,17.0783,17.0858,284800.0
2014-03-04 14:30:00,22.91,22.92,22.88,22.88,44800.0,17.0858,17.0932,17.0634,17.0634,44800.0
2014-03-04 14:35:00,22.88,22.88,22.87,22.88,431200.0,17.0634,17.0634,17.0559,17.0634,431200.0
2014-03-04 14:40:00,22.88,22.89,22.88,22.89,30400.0,17.0634,17.0708,17.0634,17.0708,30400.0
2014-03-04 14:45:00,22.89,22.9,22.88,22.88,38800.0,17.0708,17.0783,17.0634,17.0634,38800.0
2014-03-04 14:50:00,22.88,22.91,22.87,22.9,58000.0,17.0634,17.0858,17.0559,17.0783,58000.0
2014-03-04 14:55:00,22.9,22.93,22.9,22.91,63200.0,17.0783,17.1007,17.0783,17.0858,63200.0
2014-03-04 15:00:00,22.91,22.93,22.91,22.93,72000.0,17.0858,17.1007,17.0858,17.1007,72000.0
2014-03-04 15:05:00,22.92,22.92,22.9,22.91,49200.0,17.0932,17.0932,17.0783,17.0858,49200.0
2014-03-04 15:10:00,22.91,22.94,22.9,22.93,69200.0,17.0858,17.1081,17.0783,17.1007,69200.0
2014-03-04 15:15:00,22.93,22.96,22.93,22.95,134400.0,17.1007,17.123,17.1007,17.1156,134400.0
2014-03-04 15:20:00,22.95,22.95,22.92,22.92,108800.0,17.1156,17.1156,17.0932,17.0932,108800.0
2014-03-04 15:25:00,22.92,22.92,22.9,22.91,94800.0,17.0932,17.0932,17.0783,17.0858,94800.0
2014-03-04 15:30:00,22.91,22.92,22.9,22.92,111600.0,17.0858,17.0932,17.0783,17.0932,111600.0
2014-03-04 15:35:00,22.92,22.92,22.9,22.91,108000.0,17.0932,17.0932,17.0783,17.0858,108000.0
2014-03-04 15:40:00,22.91,22.93,22.9,22.93,127600.0,17.0858,17.1007,17.0783,17.1007,127600.0
2014-03-04 15:45:00,22.93,22.93,22.91,22.93,216800.0,17.1007,17.1007,17.0858,17.1007,216800.0
2014-03-04 15:50:00,22.92,22.93,22.92,22.93,270800.0,17.0932,17.1007,17.0932,17.1007,270800.0
2014-03-04 15:55:00,22.93,22.95,22.91,22.92,1102800.0,17.1007,17.1156,17.0858,17.0932,1102800.0
2014-03-05 09:30:00,22.9,22.91,22.81,22.82,96000.0,17.0783,17.0858,17.0112,17.0186,96000.0
2014-03-05 09:35:00,22.82,22.84,22.8,22.8,45200.0,17.0186,17.0336,17.0037,17.0037,45200.0
2014-03-05 09:40:00,22.8,22.81,22.78,22.79,35200.0,17.0037,17.0112,16.9888,16.9963,35200.0
2014-03-05 09:45:00,22.8,22.83,22.79,22.8,39600.0,17.0037,17.0261,16.9963,17.0037,39600.0
2014-03-05 09:50:00,22.8,22.82,22.79,22.8,19200.0,17.0037,17.0186,16.9963,17.0037,19200.0
2014-03-05 09:55:00,22.81,22.82,22.75,22.79,119600.0,17.0112,17.0186,16.9664,16.9963,119600.0
2014-03-05 10:00:00,22.8,22.83,22.78,22.83,90000.0,17.0037,17.0261,16.9888,17.0261,90000.0
2014-03-05 10:05:00,22.82,22.88,22.81,22.87,67600.0,17.0186,17.0634,17.0112,17.0559,67600.0
2014-03-05 10:10:00,22.86,22.87,22.83,22.83,75200.0,17.0485,17.0559,17.0261,17.0261,75200.0
2014-03-05 10:15:00,22.83,22.84,22.82,22.83,34000.0,17.0261,17.0336,17.0186,17.0261,34000.0
2014-03-05 10:20:00,22.83,22.84,22.8,22.82,44400.0,17.0261,17.0336,17.0037,17.0186,44400.0
2014-03-05 10:25:00,22.82,22.85,22.82,22.82,77200.0,17.0186,17.041,17.0186,17.0186,77200.0
2014-03-05 10:30:00,22.82,22.84,22.82,22.84,23200.0,17.0186,17.0336,17.0186,17.0336,23200.0
2014-03-05 10:35:00,22.83,22.84,22.8,22.81,39600.0,17.0261,17.0336,17.0037,17.0112,39600.0
2014-03-05 10:40:00,22.8,22.83,22.8,22.82,44800.0,17.0037,17.0261,17.0037,17.0186,44800.0
2014-03-05 10:45:00,22.82,22.85,22.8,22.8,72800.0,17.0186,17.041,17.0037,17.0037,72800.0
2014-03-05 10:50:00,22.8,22.82,22.79,22.82,43200.0,17.0037,17.0186,16.9963,17.0186,43200.0
2014-03-05 10:55:00,22.82,22.82,22.8,22.81,69600.0,17.0186,17.0186,17.0037,17.0112,69600.0
2014-03-05 11:00:00,22.81,22.83,22.8,22.83,101600.0,17.0112,17.0261,17.0037,17.0261,101600.0
2014-03-05 11:05:00,22.83,22.83,22.79,22.79,85200.0,17.0261,17.0261,16.9963,16.9963,85200.0
2014-03-05 11:10:00,22.79,22.79,22.77,22.78,82400.0,16.9963,16.9963,16.9813,16.9888,82400.0
2014-03-05 11:15:00,22.79,22.79,22.74,22.74,92800.0,16.9963,16.9963,16.959,16.959,92800.0
2014-03-05 11:20:00,22.74,22.75,22.72,22.75,81600.0,16.959,16.9664,16.9441,16.9664,81600.0
2014-03-05 11:25:00,22.75,22.75,22.71,22.73,50800.0,16.9664,16.9664,16.9366,16.9515,50800.0
2014-03-05 11:30:00,22.73,22.73,22.7,22.71,42400.0,16.9515,16.9515,16.9291,16.9366,42400.0
2014-03-05 11:35:00,22.71,22.72,22.7,22.71,48000.0,16.9366,16.9441,16.9291,16.9366,48000.0
2014-03-05 11:40:00,22.71,22.73,22.7,22.72,26800.0,16.9366,16.9515,16.9291,16.9441,26800.0
2014-03-05 11:45:00,22.72,22.74,22.71,22.72,39600.0,16.9441,16.959,16.9366,16.9441,39600.0
2014-03-05 11:50:00,22.72,22.74,22.71,22.73,32400.0,16.9441,16.959,16.9366,16.9515,32400.0
2014-03-05 11:55:00,22.73,22.74,22.72,22.73,46400.0,16.9515,16.959,16.9441,16.9515,46400.0
2014-03-05 12:00:00,22.73,22.75,22.72,22.74,56800.0,16.9515,16.9664,16.9441,16.959,56800.0
2014-03-05 12:05:00,22.73,22.76,22.73,22.75,104000.0,16.9515,16.9739,16.9515,16.9664,104000.0
2014-03-05 12:10:00,22.75,22.75,22.71,22.72,28400.0,16.9664,16.9664,16.9366,16.9441,28400.0
2014-03-05 12:15:00,22.72,22.74,22.71,22.74,46400.0,16.9441,16.959,16.9366,16.959,46400.0
2014-03-05 12:20:00,22.74,22.74,22.73,22.73,27600.0,16.959,16.959,16.9515,16.9515,27600.0
2014-03-05 12:25:00,22.73,22.73,22.7,22.71,54000.0,16.9515,16.9515,16.9291,16.9366,54000.0
2014-03-05 12:30:00,22.71,22.72,22.7,22.71,14800.0,16.9366,16.9441,16.9291,16.9366,14800.0
2014-03-05 12:35:00,22.71,22.74,22.71,22.74,27200.0,16.9366,16.959,16.9366,16.959,27200.0
2014-03-05 12:40:00,22.74,22.74,22.71,22.71,30400.0,16.959,16.959,16.9366,16.9366,30400.0
2014-03-05 12:45:00,22.71,22.72,22.7,22.72,56400.0,16.9366,16.9441,16.9291,16.9441,56400.0
2014-03-05 12:50:00,22.72,22.73,22.72,22.72,13200.0,16.9441,16.9515,16.9441,16.9441,13200.0
2014-03-05 12:55:00,22.73,22.73,22.73,22.73,11600.0,16.9515,16.9515,16.9515,16.9515,11600.0
2014-03-05 13:00:00,22.73,22.75,22.73,22.75,21200.0,16.9515,16.9664,16.9515,16.9664,21200.0
2014-03-05 13:05:00,22.75,22.75,22.73,22.73,24800.0,16.9664,16.9664,16.9515,16.9515,24800.0
2014-03-05 13:10:00,22.74,22.74,22.73,22.73,20400.0,16.959,16.959,16.9515,16.9515,20400.0
2014-03-05 13:15:00,22.74,22.74,22.72,22.72,29600.0,16.959,16.959,16.9441,16.9441,29600.0
2014-03-05 13:20:00,22.72,22.72,22.7,22.71,29200.0,16.9441,16.9441,16.9291,16.9366,29200.0
2014-03-05 13:25:00,22.71,22.72,22.7,22.71,25600.0,16.9366,16.9441,16.9291,16.9366,25600.0
2014-03-05 13:30:00,22.71,22.73,22.71,22.71,46800.0,16.9366,16.9515,16.9366,16.9366,46800.0
2014-03-05 13:35:00,22.71,22.71,22.66,22.67,75600.0,16.9366,16.9366,16.8993,16.9068,75600.0
2014-03-05 13:40:00,22.67,22.68,22.66,22.67,63600.0,16.9068,16.9142,16.8993,16.9068,63600.0
2014-03-05 13:45:00,22.67,22.67,22.64,22.64,28400.0,16.9068,16.9068,16.8844,16.8844,28400.0
2014-03-05 13:50:00,22.65,22.66,22.64,22.65,53600.0,16.8919,16.8993,16.8844,16.8919,53600.0
2014-03-05 13:55:00,22.66,22.68,22.66,22.67,15600.0,16.8993,16.9142,16.8993,16.9068,15600.0
2014-03-05 14:00:00,22.67,22.68,22.67,22.67,29200.0,16.9068,16.9142,16.9068,16.9068,29200.0
2014-03-05 14:05:00,22.66,22.68,22.66,22.68,16000.0,16.8993,16.9142,16.8993,16.9142,16000.0
2014-03-05 14:10:00,22.67,22.7,22.67,22.67,46400.0,16.9068,16.9291,16.9068,16.9068,46400.0
2014-03-05 14:15:00,22.67,22.68,22.64,22.65,58800.0,16.9068,16.9142,16.8844,16.8919,58800.0
2014-03-05 14:20:00,22.65,22.65,22.64,22.65,79600.0,16.8919,16.8919,16.8844,16.8919,79600.0
2014-03-05 14:25:00,22.65,22.65,22.63,22.64,89200.0,16.8919,16.8919,16.8769,16.8844,89200.0
2014-03-05 14:30:00,22.64,22.64,22.62,22.62,62400.0,16.8844,16.8844,16.8695,16.8695,62400.0
2014-03-05 14:35:00,22.62,22.63,22.61,22.63,76800.0,16.8695,16.8769,16.862,16.8769,76800.0
2014-03-05 14:40:00,22.63,22.64,22.63,22.63,38400.0,16.8769,16.8844,16.8769,16.8769,38400.0
2014-03-05 14:45:00,22.63,22.64,22.62,22.63,55200.0,16.8769,16.8844,16.8695,16.8769,55200.0
2014-03-05 14:50:00,22.64,22.65,22.63,22.65,65600.0,16.8844,16.8919,16.8769,16.8919,65600.0
2014-03-05 14:55:00,22.65,22.69,22.65,22.68,133600.0,16.8919,16.9217,16.8919,16.9142,133600.0
2014-03-05 15:00:00,22.68,22.68,22.66,22.66,33600.0,16.9142,16.9142,16.8993,16.8993,33600.0
2014-03-05 15:05:00,22.66,22.66,22.63,22.63,48800.0,16.8993,16.8993,16.8769,16.8769,48800.0
2014-03-05 15:10:00,22.63,22.65,22.63,22.65,62400.0,16.8769,16.8919,16.8769,16.8919,62400.0
2014-03-05 15:15:00,22.65,22.66,22.63,22.64,95200.0,16.8919,16.8993,16.8769,16.8844,95200.0
2014-03-05 15:20:00,22.64,22.65,22.63,22.63,73600.0,16.8844,16.8919,16.8769,16.8769,73600.0
2014-03-05 15:25:00,22.63,22.63,22.63,22.63,68400.0,16.8769,16.8769,16.8769,16.8769,68400.0
2014-03-05 15:30:00,22.63,22.63,22.63,22.63,109200.0,16.8769,16.8769,16.8769,16.8769,109200.0
2014-03-05 15:35:00,22.63,22.64,22.63,22.63,74400.0,16.8769,16.8844,16.8769,16.8769,74400.0
2014-03-05 15:40:00,22.64,22.64,22.63,22.63,92400.0,16.8844,16.8844,16.8769,16.8769,92400.0
2014-03-05 15:45:00,22.63,22.64,22.63,22.64,108000.0,16.8769,16.8844,16.8769,16.8844,108000.0
2014-03-05 15:50:00,22.64,22.66,22.64,22.65,131200.0,16.8844,16.8993,16.8844,16.8919,131200.0
2014-03-05 15:55:00,22.65,22.68,22.65,22.66,501200.0,16.8919,16.9142,16.8919,16.8993,501200.0
2014-03-06 09:30:00,22.75,22.79,22.7,22.7,134400.0,16.9664,16.9963,16.9291,16.9291,134400.0
2014-03-06 09:35:00,22.7,22.72,22.66,22.67,41600.0,16.9291,16.9441,16.8993,16.9068,41600.0
2014-03-06 09:40:00,22.68,22.68,22.64,22.66,26400.0,16.9142,16.9142,16.8844,16.8993,26400.0
2014-03-06 09:45:00,22.66,22.66,22.61,22.65,32000.0,16.8993,16.8993,16.862,16.8919,32000.0
2014-03-06 09:50:00,22.63,22.66,22.62,22.66,29200.0,16.8769,16.8993,16.8695,16.8993,29200.0
2014-03-06 09:55:00,22.66,22.71,22.66,22.71,78800.0,16.8993,16.9366,16.8993,16.9366,78800.0
2014-03-06 10:00:00,22.71,22.74,22.7,22.71,82400.0,16.9366,16.959,16.9291,16.9366,82400.0
2014-03-06 10:05:00,22.71,22.72,22.69,22.71,28800.0,16.9366,16.9441,16.9217,16.9366,28800.0
2014-03-06 10:10:00,22.7,22.71,22.68,22.69,102800.0,16.9291,16.9366,16.9142,16.9217,102800.0
2014-03-06 10:15:00,22.69,22.71,22.69,22.7,51200.0,16.9217,16.9366,16.9217,16.9291,51200.0
2014-03-06 10:20:00,22.7,22.73,22.7,22.73,68000.0,16.9291,16.9515,16.9291,16.9515,68000.0
2014-03-06 10:25:00,22.72,22.74,22.71,22.72,43600.0,16.9441,16.959,16.9366,16.9441,43600.0
2014-03-06 10:30:00,22.72,22.75,22.72,22.74,96800.0,16.9441,16.9664,16.9441,16.959,96800.0
2014-03-06 10:35:00,22.74,22.75,22.73,22.74,107200.0,16.959,16.9664,16.9515,16.959,107200.0
2014-03-06 10:40:00,22.74,22.74,22.73,22.73,118000.0,16.959,16.959,16.9515,16.9515,118000.0
2014-03-06 10:45:00,22.73,22.74,22.71,22.74,60400.0,16.9515,16.959,16.9366,16.959,60400.0
2014-03-06 10:50:00,22.74,22.74,22.73,22.74,43600.0,16.959,16.959,16.9515,16.959,43600.0
2014-03-06 10:55:00,22.74,22.75,22.72,22.72,207600.0,16.959,16.9664,16.9441,16.9441,207600.0
2014-03-06 11:00:00,22.72,22.74,22.71,22.71,35600.0,16.9441,16.959,16.9366,16.9366,35600.0
2014-03-06 11:05:00,22.72,22.73,22.71,22.72,20400.0,16.9441,16.9515,16.9366,16.9441,20400.0
2014-03-06 11:10:00,22.72,22.72,22.7,22.71,60400.0,16.9441,16.9441,16.9291,16.9366,60400.0
2014-03-06 11:15:00,22.71,22.71,22.69,22.7,28400.0,16.9366,16.9366,16.9217,16.9291,28400.0
2014-03-06 11:20:00,22.69,22.7,22.68,22.68,27200.0,16.9217,16.9291,16.9142,16.9142,27200.0
2014-03-06 11:25:00,22.68,22.69,22.68,22.68,37600.0,16.9142,16.9217,16.9142,16.9142,37600.0
2014-03-06 11:30:00,22.69,22.73,22.69,22.73,22400.0,16.9217,16.9515,16.9217,16.9515,22400.0
2014-03-06 11:35:00,22.72,22.73,22.71,22.71,39200.0,16.9441,16.9515,16.9366,16.9366,39200.0
2014-03-06 11:40:00,22.72,22.72,22.71,22.71,22800.0,16.9441,16.9441,16.9366,16.9366,22800.0
2014-03-06 11:45:00,22.71,22.71,22.7,22.7,17200.0,16.9366,16.9366,16.9291,16.9291,17200.0
2014-03-06 11:50:00,22.69,22.7,22.67,22.67,18400.0,16.9217,16.9291,16.9068,16.9068,18400.0
2014-03-06 11:55:00,22.67,22.67,22.65,22.65,28800.0,16.9068,16.9068,16.8919,16.8919,28800.0
2014-03-06 12:00:00,22.65,22.66,22.62,22.63,62000.0,16.8919,16.8993,16.8695,16.8769,62000.0
2014-03-06 12:05:00,22.63,22.65,22.63,22.64,30400.0,16.8769,16.8919,16.8769,16.8844,30400.0
2014-03-06 12:10:00,22.65,22.65,22.64,22.64,28000.0,16.8919,16.8919,16.8844,16.8844,28000.0
2014-03-06 12:15:00,22.64,22.64,22.63,22.63,64400.0,16.8844,16.8844,16.8769,16.8769,64400.0
2014-03-06 12:20:00,22.63,22.63,22.61,22.62,23600.0,16.8769,16.8769,16.862,16.8695,23600.0
2014-03-06 12:25:00,22.62,22.63,22.61,22.61,59600.0,16.8695,16.8769,16.862,16.862,59600.0
2014-03-06 12:30:00,22.61,22.61,22.61,22.61,36800.0,16.862,16.862,16.862,16.862,36800.0
2014-03-06 12:35:00,22.61,22.62,22.6,22.62,114800.0,16.862,16.8695,16.8546,16.8695,114800.0
2014-03-06 12:40:00,22.62,22.63,22.61,22.62,56000.0,16.8695,16.8769,16.862,16.8695,56000.0
2014-03-06 12:45:00,22.63,22.63,22.61,22.63,17600.0,16.8769,16.8769,16.862,16.8769,17600.0
2014-03-06 12:50:00,22.63,22.63,22.62,22.62,31600.0,16.8769,16.8769,16.8695,16.8695,31600.0
2014-03-06 12:55:00,22.62,22.63,22.61,22.61,68800.0,16.8695,16.8769,16.862,16.862,68800.0
2014-03-06 13:00:00,22.61,22.62,22.61,22.62,38800.0,16.862,16.8695,16.862,16.8695,38800.0
2014-03-06 13:05:00,22.62,22.63,22.61,22.61,30400.0,16.8695,16.8769,16.862,16.862,30400.0
2014-03-06 13:10:00,22.61,22.61,22.59,22.6,28000.0,16.862,16.862,16.8471,16.8546,28000.0
2014-03-06 13:15:00,22.61,22.61,22.57,22.58,72400.0,16.862,16.862,16.8322,16.8397,72400.0
2014-03-06 13:20:00,22.58,22.59,22.57,22.58,26800.0,16.8397,16.8471,16.8322,16.8397,26800.0
2014-03-06 13:25:00,22.59,22.61,22.58,22.6,38400.0,16.8471,16.862,16.8397,16.8546,38400.0
2014-03-06 13:30:00,22.6,22.61,22.6,22.61,33600.0,16.8546,16.862,16.8546,16.862,33600.0
2014-03-06 13:35:00,22.61,22.62,22.6,22.62,40000.0,16.862,16.8695,16.8546,16.8695,40000.0
2014-03-06 13:40:00,22.62,22.62,22.59,22.6,44800.0,16.8695,16.8695,16.8471,16.8546,44800.0
2014-03-06 13:45:00,22.6,22.62,22.6,22.61,204400.0,16.8546,16.8695,16.8546,16.862,204400.0
2014-03-06 13:50:00,22.61,22.64,22.61,22.64,31200.0,16.862,16.8844,16.862,16.8844,31200.0
2014-03-06 13:55:00,22.64,22.66,22.63,22.65,41600.0,16.8844,16.8993,16.8769,16.8919,41600.0
2014-03-06 14:00:00,22.65,22.65,22.62,22.63,30000.0,16.8919,16.8919,16.8695,16.8769,30000.0
2014-03-06 14:05:00,22.63,22.64,22.61,22.61,27200.0,16.8769,16.8844,16.862,16.862,27200.0
2014-03-06 14:10:00,22.61,22.63,22.61,22.61,22800.0,16.862,16.8769,16.862,16.862,22800.0
2014-03-06 14:15:00,22.62,22.63,22.61,22.61,154800.0,16.8695,16.8769,16.862,16.862,154800.0
2014-03-06 14:20:00,22.61,22.62,22.61,22.62,25600.0,16.862,16.8695,16.862,16.8695,25600.0
2014-03-06 14:25:00,22.61,22.63,22.61,22.62,37600.0,16.862,16.8769,16.862,16.8695,37600.0
2014-03-06 14:30:00,22.62,22.63,22.61,22.63,101200.0,16.8695,16.8769,16.862,16.8769,101200.0
2014-03-06 14:35:00,22.62,22.63,22.62,22.62,18000.0,16.8695,16.8769,16.8695,16.8695,18000.0
2014-03-06 14:40:00,22.62,22.64,22.61,22.63,70000.0,16.8695,16.8844,16.862,16.8769,70000.0
2014-03-06 14:45:00,22.63,22.64,22.63,22.63,102800.0,16.8769,16.8844,16.8769,16.8769,102800.0
2014-03-06 14:50:00,22.62,22.64,22.62,22.64,24000.0,16.8695,16.8844,16.8695,16.8844,24000.0
2014-03-06 14:55:00,22.64,22.64,22.62,22.64,39200.0,16.8844,16.8844,16.8695,16.8844,39200.0
2014-03-06 15:00:00,22.64,22.65,22.64,22.65,48400.0,16.8844,16.8919,16.8844,16.8919,48400.0
2014-03-06 15:05:00,22.65,22.68,22.63,22.67,373600.0,16.8919,16.9142,16.8769,16.9068,373600.0
2014-03-06 15:10:00,22.67,22.7,22.66,22.7,66000.0,16.9068,16.9291,16.8993,16.9291,66000.0
2014-03-06 15:15:00,22.7,22.72,22.68,22.7,56800.0,16.9291,16.9441,16.9142,16.9291,56800.0
2014-03-06 15:20:00,22.7,22.71,22.68,22.71,91600.0,16.9291,16.9366,16.9142,16.9366,91600.0
2014-03-06 15:25:00,22.71,22.72,22.7,22.72,72400.0,16.9366,16.9441,16.9291,16.9441,72400.0
2014-03-06 15:30:00,22.72,22.73,22.71,22.72,73200.0,16.9441,16.9515,16.9366,16.9441,73200.0
2014-03-06 15:35:00,22.72,22.73,22.71,22.71,90800.0,16.9441,16.9515,16.9366,16.9366,90800.0
2014-03-06 15:40:00,22.71,22.72,22.7,22.7,106400.0,16.9366,16.9441,16.9291,16.9291,106400.0
2014-03-06 15:45:00,22.7,22.71,22.69,22.69,147600.0,16.9291,16.9366,16.9217,16.9217,147600.0
2014-03-06 15:50:00,22.69,22.7,22.68,22.68,202800.0,16.9217,16.9291,16.9142,16.9142,202800.0
2014-03-06 15:55:00,22.68,22.69,22.67,22.69,225200.0,16.9142,16.9217,16.9068,16.9217,225200.0
2014-03-07 09:30:00,22.65,22.67,22.58,22.65,218000.0,16.8919,16.9068,16.8397,16.8919,218000.0
2014-03-07 09:35:00,22.65,22.71,22.61,22.71,92800.0,16.8919,16.9366,16.862,16.9366,92800.0
2014-03-07 09:40:00,22.71,22.74,22.69,22.7,69600.0,16.9366,16.959,16.9217,16.9291,69600.0
2014-03-07 09:45:00,22.72,22.73,22.68,22.73,87200.0,16.9441,16.9515,16.9142,16.9515,87200.0
2014-03-07 09:50:00,22.71,22.72,22.66,22.72,135200.0,16.9366,16.9441,16.8993,16.9441,135200.0
2014-03-07 09:55:00,22.72,22.72,22.69,22.71,54000.0,16.9441,16.9441,16.9217,16.9366,54000.0
2014-03-07 10:00:00,22.71,22.71,22.68,22.68,56800.0,16.9366,16.9366,16.9142,16.9142,56800.0
2014-03-07 10:05:00,22.67,22.71,22.67,22.68,50800.0,16.9068,16.9366,16.9068,16.9142,50800.0
2014-03-07 10:10:00,22.68,22.69,22.64,22.69,126800.0,16.9142,16.9217,16.8844,16.9217,126800.0
2014-03-07 10:15:00,22.68,22.71,22.68,22.68,96000.0,16.9142,16.9366,16.9142,16.9142,96000.0
2014-03-07 10:20:00,22.68,22.7,22.67,22.68,98800.0,16.9142,16.9291,16.9068,16.9142,98800.0
2014-03-07 10:25:00,22.68,22.68,22.64,22.66,89200.0,16.9142,16.9142,16.8844,16.8993,89200.0
2014-03-07 10:30:00,22.67,22.75,22.67,22.7,134400.0,16.9068,16.9664,16.9068,16.9291,134400.0
2014-03-07 10:35:00,22.7,22.73,22.7,22.71,66000.0,16.9291,16.9515,16.9291,16.9366,66000.0
2014-03-07 10:40:00,22.71,22.72,22.7,22.7,73200.0,16.9366,16.9441,16.9291,16.9291,73200.0
2014-03-07 10:45:00,22.7,22.72,22.68,22.71,62000.0,16.9291,16.9441,16.9142,16.9366,62000.0
2014-03-07 10:50:00,22.69,22.71,22.68,22.71,55600.0,16.9217,16.9366,16.9142,16.9366,55600.0
2014-03-07 10:55:00,22.71,22.72,22.71,22.72,56800.0,16.9366,16.9441,16.9366,16.9441,56800.0
2014-03-07 11:00:00,22.72,22.73,22.66,22.66,78800.0,16.9441,16.9515,16.8993,16.8993,78800.0
2014-03-07 11:05:00,22.66,22.69,22.66,22.68,58000.0,16.8993,16.9217,16.8993,16.9142,58000.0
2014-03-07 11:10:00,22.68,22.68,22.66,22.67,68000.0,16.9142,16.9142,16.8993,16.9068,68000.0
2014-03-07 11:15:00,22.67,22.68,22.65,22.67,80000.0,16.9068,16.9142,16.8919,16.9068,80000.0
2014-03-07 11:20:00,22.67,22.69,22.67,22.69,44000.0,16.9068,16.9217,16.9068,16.9217,44000.0
2014-03-07 11:25:00,22.68,22.69,22.67,22.68,61200.0,16.9142,16.9217,16.9068,16.9142,61200.0
2014-03-07 11:30:00,22.67,22.69,22.65,22.67,51200.0,16.9068,16.9217,16.8919,16.9068,51200.0
2014-03-07 11:35:00,22.67,22.7,22.67,22.68,30400.0,16.9068,16.9291,16.9068,16.9142,30400.0
2014-03-07 11:40:00,22.69,22.73,22.68,22.72,53600.0,16.9217,16.9515,16.9142,16.9441,53600.0
2014-03-07 11:45:00,22.72,22.75,22.72,22.73,31200.0,16.9441,16.9664,16.9441,16.9515,31200.0
2014-03-07 11:50:00,22.73,22.73,22.71,22.72,38400.0,16.9515,16.9515,16.9366,16.9441,38400.0
2014-03-07 11:55:00,22.72,22.77,22.72,22.75,87200.0,16.9441,16.9813,16.9441,16.9664,87200.0
2014-03-07 12:00:00,22.75,22.75,22.73,22.73,30800.0,16.9664,16.9664,16.9515,16.9515,30800.0
2014-03-07 12:05:00,22.73,22.75,22.73,22.75,47600.0,16.9515,16.9664,16.9515,16.9664,47600.0
2014-03-07 12:10:00,22.75,22.78,22.75,22.78,38000.0,16.9664,16.9888,16.9664,16.9888,38000.0
2014-03-07 12:15:00,22.77,22.78,22.77,22.77,40000.0,16.9813,16.9888,16.9813,16.9813,40000.0
2014-03-07 12:20:00,22.77,22.82,22.77,22.82,86800.0,16.9813,17.0186,16.9813,17.0186,86800.0
2014-03-07 12:25:00,22.81,22.83,22.8,22.8,57200.0,17.0112,17.0261,17.0037,17.0037,57200.0
2014-03-07 12:30:00,22.8,22.8,22.76,22.77,92000.0,17.0037,17.0037,16.9739,16.9813,92000.0
2014-03-07 12:35:00,22.78,22.8,22.78,22.8,48800.0,16.9888,17.0037,16.9888,17.0037,48800.0
2014-03-07 12:40:00,22.8,22.82,22.78,22.78,150800.0,17.0037,17.0186,16.9888,16.9888,150800.0
2014-03-07 12:45:00,22.79,22.8,22.79,22.79,45200.0,16.9963,17.0037,16.9963,16.9963,45200.0
2014-03-07 12:50:00,22.79,22.8,22.78,22.79,33200.0,16.9963,17.0037,16.9888,16.9963,33200.0
2014-03-07 12:55:00,22.79,22.8,22.79,22.79,36400.0,16.9963,17.0037,16.9963,16.9963,36400.0
2014-03-07 13:00:00,22.79,22.79,22.78,22.78,37200.0,16.9963,16.9963,16.9888,16.9888,37200.0
2014-03-07 13:05:00,22.78,22.8,22.78,22.8,35200.0,16.9888,17.0037,16.9888,17.0037,35200.0
2014-03-07 13:10:00,22.79,22.82,22.79,22.82,46800.0,16.9963,17.0186,16.9963,17.0186,46800.0
2014-03-07 13:15:00,22.83,22.83,22.81,22.82,47200.0,17.0261,17.0261,17.0112,17.0186,47200.0
2014-03-07 13:20:00,22.82,22.82,22.81,22.82,64400.0,17.0186,17.0186,17.0112,17.0186,64400.0
2014-03-07 13:25:00,22.81,22.82,22.81,22.82,36000.0,17.0112,17.0186,17.0112,17.0186,36000.0
2014-03-07 13:30:00,22.82,22.82,22.79,22.79,40800.0,17.0186,17.0186,16.9963,16.9963,40800.0
2014-03-07 13:35:00,22.8,22.8,22.77,22.78,54000.0,17.0037,17.0037,16.9813,16.9888,54000.0
2014-03-07 13:40:00,22.78,22.8,22.78,22.8,56800.0,16.9888,17.0037,16.9888,17.0037,56800.0
2014-03-07 13:45:00,22.8,22.81,22.8,22.81,38000.0,17.0037,17.0112,17.0037,17.0112,38000.0
2014-03-07 13:50:00,22.81,22.82,22.81,22.82,30400.0,17.0112,17.0186,17.0112,17.0186,30400.0
2014-03-07 13:55:00,22.82,22.83,22.82,22.82,97600.0,17.0186,17.0261,17.0186,17.0186,97600.0
2014-03-07 14:00:00,22.83,22.83,22.82,22.82,36000.0,17.0261,17.0261,17.0186,17.0186,36000.0
2014-03-07 14:05:00,22.82,22.82,22.81,22.81,52000.0,17.0186,17.0186,17.0112,17.0112,52000.0
2014-03-07 14:10:00,22.81,22.83,22.81,22.82,36400.0,17.0112,17.0261,17.0112,17.0186,36400.0
2014-03-07 14:15:00,22.82,22.82,22.8,22.8,93200.0,17.0186,17.0186,17.0037,17.0037,93200.0
2014-03-07 14:20:00,22.81,22.83,22.79,22.82,54400.0,17.0112,17.0261,16.9963,17.0186,54400.0
2014-03-07 14:25:00,22.82,22.84,22.82,22.83,56000.0,17.0186,17.0336,17.0186,17.0261,56000.0
2014-03-07 14:30:00,22.83,22.84,22.81,22.82,42000.0,17.0261,17.0336,17.0112,17.0186,42000.0
2014-03-07 14:35:00,22.83,22.83,22.82,22.83,36800.0,17.0261,17.0261,17.0186,17.0261,36800.0
2014-03-07 14:40:00,22.83,22.84,22.82,22.84,98000.0,17.0261,17.0336,17.0186,17.0336,98000.0
2014-03-07 14:45:00,22.84,22.88,22.84,22.87,64400.0,17.0336,17.0634,17.0336,17.0559,64400.0
2014-03-07 14:50:00,22.87,22.88,22.86,22.86,64000.0,17.0559,17.0634,17.0485,17.0485,64000.0
2014-03-07 14:55:00,22.86,22.88,22.85,22.86,70800.0,17.0485,17.0634,17.041,17.0485,70800.0
2014-03-07 15:00:00,22.86,22.89,22.86,22.88,100800.0,17.0485,17.0708,17.0485,17.0634,100800.0
2014-03-07 15:05:00,22.88,22.89,22.87,22.89,64800.0,17.0634,17.0708,17.0559,17.0708,64800.0
2014-03-07 15:10:00,22.89,22.92,22.89,22.92,76000.0,17.0708,17.0932,17.0708,17.0932,76000.0
2014-03-07 15:15:00,22.92,22.92,22.9,22.9,62800.0,17.0932,17.0932,17.0783,17.0783,62800.0
2014-03-07 15:20:00,22.9,22.91,22.89,22.91,136800.0,17.0783,17.0858,17.0708,17.0858,136800.0
2014-03-07 15:25:00,22.91,22.95,22.91,22.94,259200.0,17.0858,17.1156,17.0858,17.1081,259200.0
2014-03-07 15:30:00,22.95,22.96,22.92,22.92,232400.0,17.1156,17.123,17.0932,17.0932,232400.0
2014-03-07 15:35:00,22.92,22.92,22.88,22.89,145200.0,17.0932,17.0932,17.0634,17.0708,145200.0
2014-03-07 15:40:00,22.89,22.92,22.88,22.92,185600.0,17.0708,17.0932,17.0634,17.0932,185600.0
2014-03-07 15:45:00,22.92,22.93,22.91,22.93,196800.0,17.0932,17.1007,17.0858,17.1007,196800.0
2014-03-07 15:50:00,22.93,22.93,22.92,22.93,290000.0,17.1007,17.1007,17.0932,17.1007,290000.0
2014-03-07 15:55:00,22.93,22.96,22.93,22.96,367600.0,17.1007,17.123,17.1007,17.123,367600.0
2014-03-10 09:30:00,22.91,22.93,22.83,22.9,190800.0,17.0858,17.1007,17.0261,17.0783,190800.0
2014-03-10 09:35:00,22.88,22.91,22.87,22.91,100400.0,17.0634,17.0858,17.0559,17.0858,100400.0
2014-03-10 09:40:00,22.9,22.91,22.87,22.89,102800.0,17.0783,17.0858,17.0559,17.0708,102800.0
2014-03-10 09:45:00,22.89,22.91,22.88,22.91,56400.0,17.0708,17.0858,17.0634,17.0858,56400.0
2014-03-10 09:50:00,22.91,22.94,22.9,22.92,85200.0,17.0858,17.1081,17.0783,17.0932,85200.0
2014-03-10 09:55:00,22.91,22.93,22.88,22.89,127200.0,17.0858,17.1007,17.0634,17.0708,127200.0
2014-03-10 10:00:00,22.88,22.93,22.88,22.93,45200.0,17.0634,17.1007,17.0634,17.1007,45200.0
2014-03-10 10:05:00,22.93,22.94,22.9,22.93,64000.0,17.1007,17.1081,17.0783,17.1007,64000.0
2014-03-10 10:10:00,22.93,22.97,22.93,22.97,51600.0,17.1007,17.1305,17.1007,17.1305,51600.0
2014-03-10 10:15:00,22.97,22.98,22.95,22.95,36000.0,17.1305,17.138,17.1156,17.1156,36000.0
2014-03-10 10:20:00,22.95,22.95,22.93,22.94,32800.0,17.1156,17.1156,17.1007,17.1081,32800.0
2014-03-10 10:25:00,22.94,22.95,22.93,22.95,54400.0,17.1081,17.1156,17.1007,17.1156,54400.0
2014-03-10 10:30:00,22.95,22.95,22.92,22.92,176800.0,17.1156,17.1156,17.0932,17.0932,176800.0
2014-03-10 10:35:00,22.91,22.92,22.9,22.9,45200.0,17.0858,17.0932,17.0783,17.0783,45200.0
2014-03-10 10:40:00,22.9,22.9,22.88,22.89,86000.0,17.0783,17.0783,17.0634,17.0708,86000.0
2014-03-10 10:45:00,22.89,22.89,22.86,22.88,56000.0,17.0708,17.0708,17.0485,17.0634,56000.0
2014-03-10 10:50:00,22.88,22.88,22.84,22.84,122400.0,17.0634,17.0634,17.0336,17.0336,122400.0
2014-03-10 10:55:00,22.84,22.84,22.82,22.82,123600.0,17.0336,17.0336,17.0186,17.0186,123600.0
2014-03-10 11:00:00,22.82,22.82,22.8,22.82,76000.0,17.0186,17.0186,17.0037,17.0186,76000.0
2014-03-10 11:05:00,22.82,22.82,22.81,22.82,57600.0,17.0186,17.0186,17.0112,17.0186,57600.0
2014-03-10 11:10:00,22.81,22.82,22.81,22.82,34400.0,17.0112,17.0186,17.0112,17.0186,34400.0
2014-03-10 11:15:00,22.82,22.82,22.8,22.8,58400.0,17.0186,17.0186,17.0037,17.0037,58400.0
2014-03-10 11:20:00,22.8,22.81,22.79,22.81,69200.0,17.0037,17.0112,16.9963,17.0112,69200.0
2014-03-10 11:25:00,22.81,22.82,22.79,22.79,68000.0,17.0112,17.0186,16.9963,16.9963,68000.0
2014-03-10 11:30:00,22.79,22.8,22.75,22.75,90000.0,16.9963,17.0037,16.9664,16.9664,90000.0
2014-03-10 11:35:00,22.75,22.76,22.73,22.73,65200.0,16.9664,16.9739,16.9515,16.9515,65200.0
2014-03-10 11:40:00,22.73,22.73,22.72,22.72,24800.0,16.9515,16.9515,16.9441,16.9441,24800.0
2014-03-10 11:45:00,22.73,22.75,22.71,22.74,59200.0,16.9515,16.9664,16.9366,16.959,59200.0
2014-03-10 11:50:00,22.74,22.74,22.67,22.68,211200.0,16.959,16.959,16.9068,16.9142,211200.0
2014-03-10 11:55:00,22.68,22.68,22.65,22.68,173600.0,16.9142,16.9142,16.8919,16.9142,173600.0
2014-03-10 12:00:00,22.68,22.7,22.68,22.69,66000.0,16.9142,16.9291,16.9142,16.9217,66000.0
2014-03-10 12:05:00,22.69,22.71,22.68,22.69,49600.0,16.9217,16.9366,16.9142,16.9217,49600.0
2014-03-10 12:10:00,22.7,22.71,22.69,22.69,70400.0,16.9291,16.9366,16.9217,16.9217,70400.0
2014-03-10 12:15:00,22.7,22.71,22.69,22.7,41600.0,16.9291,16.9366,16.9217,16.9291,41600.0
2014-03-10 12:20:00,22.7,22.72,22.7,22.71,94800.0,16.9291,16.9441,16.9291,16.9366,94800.0
2014-03-10 12:25:00,22.72,22.76,22.72,22.76,112800.0,16.9441,16.9739,16.9441,16.9739,112800.0
2014-03-10 12:30:00,22.76,22.77,22.76,22.77,37200.0,16.9739,16.9813,16.9739,16.9813,37200.0
2014-03-10 12:35:00,22.77,22.77,22.74,22.76,87600.0,16.9813,16.9813,16.959,16.9739,87600.0
2014-03-10 12:40:00,22.76,22.77,22.75,22.77,66800.0,16.9739,16.9813,16.9664,16.9813,66800.0
2014-03-10 12:45:00,22.77,22.78,22.75,22.76,36400.0,16.9813,16.9888,16.9664,16.9739,36400.0
2014-03-10 12:50:00,22.77,22.79,22.76,22.79,26000.0,16.9813,16.9963,16.9739,16.9963,26000.0
2014-03-10 12:55:00,22.79,22.83,22.78,22.83,61600.0,16.9963,17.0261,16.9888,17.0261,61600.0
2014-03-10 13:00:00,22.83,22.83,22.81,22.83,38000.0,17.0261,17.0261,17.0112,17.0261,38000.0
2014-03-10 13:05:00,22.83,22.84,22.81,22.82,58000.0,17.0261,17.0336,17.0112,17.0186,58000.0
2014-03-10 13:10:00,22.82,22.82,22.79,22.8,24800.0,17.0186,17.0186,16.9963,17.0037,24800.0
2014-03-10 13:15:00,22.8,22.81,22.8,22.8,32800.0,17.0037,17.0112,17.0037,17.0037,32800.0
2014-03-10 13:20:00,22.8,22.8,22.77,22.78,40800.0,17.0037,17.0037,16.9813,16.9888,40800.0
2014-03-10 13:25:00,22.78,22.79,22.77,22.79,12800.0,16.9888,16.9963,16.9813,16.9963,12800.0
2014-03-10 13:30:00,22.79,22.79,22.76,22.76,27600.0,16.9963,16.9963,16.9739,16.9739,27600.0
2014-03-10 13:35:00,22.75,22.75,22.74,22.74,30400.0,16.9664,16.9664,16.959,16.959,30400.0
2014-03-10 13:40:00,22.74,22.75,22.73,22.74,31200.0,16.959,16.9664,16.9515,16.959,31200.0
2014-03-10 13:45:00,22.74,22.75,22.74,22.74,20000.0,16.959,16.9664,16.959,16.959,20000.0
2014-03-10 13:50:00,22.74,22.75,22.74,22.75,23200.0,16.959,16.9664,16.959,16.9664,23200.0
2014-03-10 13:55:00,22.74,22.75,22.74,22.74,33600.0,16.959,16.9664,16.959,16.959,33600.0
2014-03-10 14:00:00,22.74,22.74,22.72,22.73,39200.0,16.959,16.959,16.9441,16.9515,39200.0
2014-03-10 14:05:00,22.73,22.74,22.73,22.74,23200.0,16.9515,16.959,16.9515,16.959,23200.0
2014-03-10 14:10:00,22.74,22.75,22.74,22.75,16800.0,16.959,16.9664,16.959,16.9664,16800.0
2014-03-10 14:15:00,22.75,22.75,22.74,22.74,29200.0,16.9664,16.9664,16.959,16.959,29200.0
2014-03-10 14:20:00,22.74,22.75,22.73,22.75,21200.0,16.959,16.9664,16.9515,16.9664,21200.0
2014-03-10 14:25:00,22.74,22.75,22.74,22.75,19600.0,16.959,16.9664,16.959,16.9664,19600.0
2014-03-10 14:30:00,22.75,22.76,22.74,22.76,48000.0,16.9664,16.9739,16.959,16.9739,48000.0
2014-03-10 14:35:00,22.76,22.76,22.75,22.76,20400.0,16.9739,16.9739,16.9664,16.9739,20400.0
2014-03-10 14:40:00,22.76,22.76,22.75,22.75,19600.0,16.9739,16.9739,16.9664,16.9664,19600.0
2014-03-10 14:45:00,22.75,22.76,22.74,22.76,42800.0,16.9664,16.9739,16.959,16.9739,42800.0
2014-03-10 14:50:00,22.76,22.76,22.74,22.75,42400.0,16.9739,16.9739,16.959,16.9664,42400.0
2014-03-10 14:55:00,22.75,22.75,22.74,22.75,37200.0,16.9664,16.9664,16.959,16.9664,37200.0
2014-03-10 15:00:00,22.75,22.75,22.74,22.75,64400.0,16.9664,16.9664,16.959,16.9664,64400.0
2014-03-10 15:05:00,22.75,22.75,22.73,22.75,93200.0,16.9664,16.9664,16.9515,16.9664,93200.0
2014-03-10 15:10:00,22.75,22.75,22.72,22.74,90000.0,16.9664,16.9664,16.9441,16.959,90000.0
2014-03-10 15:15:00,22.74,22.74,22.72,22.74,74000.0,16.959,16.959,16.9441,16.959,74000.0
2014-03-10 15:20:00,22.74,22.75,22.74,22.75,46800.0,16.959,16.9664,16.959,16.9664,46800.0
2014-03-10 15:25:00,22.75,22.75,22.72,22.73,90800.0,16.9664,16.9664,16.9441,16.9515,90800.0
2014-03-10 15:30:00,22.74,22.75,22.73,22.75,56400.0,16.959,16.9664,16.9515,16.9664,56400.0
2014-03-10 15:35:00,22.75,22.75,22.74,22.74,72400.0,16.9664,16.9664,16.959,16.959,72400.0
2014-03-10 15:40:00,22.75,22.75,22.73,22.75,68400.0,16.9664,16.9664,16.9515,16.9664,68400.0
2014-03-10 15:45:00,22.75,22.79,22.75,22.78,102400.0,16.9664,16.9963,16.9664,16.9888,102400.0
2014-03-10 15:50:00,22.78,22.79,22.78,22.79,146400.0,16.9888,16.9963,16.9888,16.9963,146400.0
2014-03-10 15:55:00,22.79,22.81,22.77,22.8,566400.0,16.9963,17.0112,16.9813,17.0037,566400.0
2014-03-11 09:30:00,22.96,22.96,22.82,22.82,366400.0,17.123,17.123,17.0186,17.0186,366400.0
2014-03-11 09:35:00,22.83,22.85,22.77,22.77,62800.0,17.0261,17.041,16.9813,16.9813,62800.0
2014-03-11 09:40:00,22.77,22.77,22.68,22.72,104000.0,16.9813,16.9813,16.9142,16.9441,104000.0
2014-03-11 09:45:00,22.71,22.71,22.66,22.67,112000.0,16.9366,16.9366,16.8993,16.9068,112000.0
2014-03-11 09:50:00,22.66,22.7,22.66,22.69,155200.0,16.8993,16.9291,16.8993,16.9217,155200.0
2014-03-11 09:55:00,22.7,22.73,22.7,22.71,143200.0,16.9291,16.9515,16.9291,16.9366,143200.0
2014-03-11 10:00:00,22.72,22.74,22.67,22.7,117200.0,16.9441,16.959,16.9068,16.9291,117200.0
2014-03-11 10:05:00,22.7,22.74,22.69,22.71,199200.0,16.9291,16.959,16.9217,16.9366,199200.0
2014-03-11 10:10:00,22.71,22.75,22.71,22.74,130800.0,16.9366,16.9664,16.9366,16.959,130800.0
2014-03-11 10:15:00,22.74,22.75,22.69,22.7,373200.0,16.959,16.9664,16.9217,16.9291,373200.0
2014-03-11 10:20:00,22.7,22.71,22.66,22.7,168800.0,16.9291,16.9366,16.8993,16.9291,168800.0
2014-03-11 10:25:00,22.7,22.75,22.69,22.75,121200.0,16.9291,16.9664,16.9217,16.9664,121200.0
2014-03-11 10:30:00,22.75,22.8,22.75,22.79,80000.0,16.9664,17.0037,16.9664,16.9963,80000.0
2014-03-11 10:35:00,22.79,22.83,22.79,22.82,77600.0,16.9963,17.0261,16.9963,17.0186,77600.0
2014-03-11 10:40:00,22.81,22.83,22.81,22.82,73600.0,17.0112,17.0261,17.0112,17.0186,73600.0
2014-03-11 10:45:00,22.83,22.86,22.83,22.86,40000.0,17.0261,17.0485,17.0261,17.0485,40000.0
2014-03-11 10:50:00,22.86,22.87,22.84,22.85,47200.0,17.0485,17.0559,17.0336,17.041,47200.0
2014-03-11 10:55:00,22.85,22.86,22.84,22.84,52400.0,17.041,17.0485,17.0336,17.0336,52400.0
2014-03-11 11:00:00,22.85,22.86,22.84,22.86,77600.0,17.041,17.0485,17.0336,17.0485,77600.0
2014-03-11 11:05:00,22.86,22.87,22.86,22.87,20400.0,17.0485,17.0559,17.0485,17.0559,20400.0
2014-03-11 11:10:00,22.87,22.9,22.87,22.9,72800.0,17.0559,17.0783,17.0559,17.0783,72800.0
2014-03-11 11:15:00,22.9,22.91,22.89,22.9,44000.0,17.0783,17.0858,17.0708,17.0783,44000.0
2014-03-11 11:20:00,22.9,22.92,22.9,22.92,47200.0,17.0783,17.0932,17.0783,17.0932,47200.0
2014-03-11 11:25:00,22.92,22.94,22.92,22.94,80400.0,17.0932,17.1081,17.0932,17.1081,80400.0
2014-03-11 11:30:00,22.93,22.93,22.9,22.92,68400.0,17.1007,17.1007,17.0783,17.0932,68400.0
2014-03-11 11:35:00,22.93,22.95,22.92,22.93,88000.0,17.1007,17.1156,17.0932,17.1007,88000.0
2014-03-11 11:40:00,22.93,22.93,22.87,22.88,110800.0,17.1007,17.1007,17.0559,17.0634,110800.0
2014-03-11 11:45:00,22.87,22.88,22.85,22.86,52400.0,17.0559,17.0634,17.041,17.0485,52400.0
2014-03-11 11:50:00,22.86,22.88,22.85,22.88,45200.0,17.0485,17.0634,17.041,17.0634,45200.0
2014-03-11 11:55:00,22.87,22.91,22.86,22.9,122400.0,17.0559,17.0858,17.0485,17.0783,122400.0
2014-03-11 12:00:00,22.9,22.9,22.87,22.89,76800.0,17.0783,17.0783,17.0559,17.0708,76800.0
2014-03-11 12:05:00,22.89,22.91,22.88,22.88,61200.0,17.0708,17.0858,17.0634,17.0634,61200.0
2014-03-11 12:10:00,22.87,22.88,22.84,22.84,77200.0,17.0559,17.0634,17.0336,17.0336,77200.0
2014-03-11 12:15:00,22.84,22.85,22.82,22.82,62400.0,17.0336,17.041,17.0186,17.0186,62400.0
2014-03-11 12:20:00,22.82,22.83,22.81,22.81,65200.0,17.0186,17.0261,17.0112,17.0112,65200.0
2014-03-11 12:25:00,22.82,22.83,22.8,22.8,76400.0,17.0186,17.0261,17.0037,17.0037,76400.0
2014-03-11 12:30:00,22.81,22.83,22.8,22.82,54000.0,17.0112,17.0261,17.0037,17.0186,54000.0
2014-03-11 12:35:00,22.82,22.82,22.8,22.81,36400.0,17.0186,17.0186,17.0037,17.0112,36400.0
2014-03-11 12:40:00,22.8,22.82,22.79,22.81,33600.0,17.0037,17.0186,16.9963,17.0112,33600.0
2014-03-11 12:45:00,22.81,22.82,22.8,22.81,42000.0,17.0112,17.0186,17.0037,17.0112,42000.0
2014-03-11 12:50:00,22.81,22.82,22.81,22.82,46400.0,17.0112,17.0186,17.0112,17.0186,46400.0
2014-03-11 12:55:00,22.82,22.83,22.8,22.8,54000.0,17.0186,17.0261,17.0037,17.0037,54000.0
2014-03-11 13:00:00,22.8,22.81,22.79,22.81,46400.0,17.0037,17.0112,16.9963,17.0112,46400.0
2014-03-11 13:05:00,22.81,22.82,22.8,22.82,34800.0,17.0112,17.0186,17.0037,17.0186,34800.0
2014-03-11 13:10:00,22.82,22.83,22.82,22.83,27600.0,17.0186,17.0261,17.0186,17.0261,27600.0
2014-03-11 13:15:00,22.83,22.84,22.81,22.81,24800.0,17.0261,17.0336,17.0112,17.0112,24800.0
2014-03-11 13:20:00,22.81,22.81,22.78,22.78,127200.0,17.0112,17.0112,16.9888,16.9888,127200.0
2014-03-11 13:25:00,22.78,22.79,22.77,22.77,46400.0,16.9888,16.9963,16.9813,16.9813,46400.0
2014-03-11 13:30:00,22.77,22.79,22.75,22.78,106800.0,16.9813,16.9963,16.9664,16.9888,106800.0
2014-03-11 13:35:00,22.78,22.81,22.78,22.81,20800.0,16.9888,17.0112,16.9888,17.0112,20800.0
2014-03-11 13:40:00,22.81,22.82,22.8,22.8,18000.0,17.0112,17.0186,17.0037,17.0037,18000.0
2014-03-11 13:45:00,22.8,22.82,22.8,22.82,42000.0,17.0037,17.0186,17.0037,17.0186,42000.0
2014-03-11 13:50:00,22.83,22.83,22.82,22.82,27200.0,17.0261,17.0261,17.0186,17.0186,27200.0
2014-03-11 13:55:00,22.82,22.83,22.82,22.83,32400.0,17.0186,17.0261,17.0186,17.0261,32400.0
2014-03-11 14:00:00,22.83,22.83,22.81,22.81,28000.0,17.0261,17.0261,17.0112,17.0112,28000.0
2014-03-11 14:05:00,22.82,22.82,22.8,22.8,17600.0,17.0186,17.0186,17.0037,17.0037,17600.0
2014-03-11 14:10:00,22.8,22.81,22.75,22.77,133200.0,17.0037,17.0112,16.9664,16.9813,133200.0
2014-03-11 14:15:00,22.77,22.78,22.76,22.77,42800.0,16.9813,16.9888,16.9739,16.9813,42800.0
2014-03-11 14:20:00,22.77,22.79,22.77,22.78,26000.0,16.9813,16.9963,16.9813,16.9888,26000.0
2014-03-11 14:25:00,22.78,22.79,22.77,22.78,51200.0,16.9888,16.9963,16.9813,16.9888,51200.0
2014-03-11 14:30:00,22.78,22.78,22.75,22.75,44800.0,16.9888,16.9888,16.9664,16.9664,44800.0
2014-03-11 14:35:00,22.75,22.75,22.73,22.73,116400.0,16.9664,16.9664,16.9515,16.9515,116400.0
2014-03-11 14:40:00,22.73,22.75,22.73,22.75,25200.0,16.9515,16.9664,16.9515,16.9664,25200.0
2014-03-11 14:45:00,22.75,22.76,22.73,22.74,59200.0,16.9664,16.9739,16.9515,16.959,59200.0
2014-03-11 14:50:00,22.74,22.75,22.73,22.74,66800.0,16.959,16.9664,16.9515,16.959,66800.0
2014-03-11 14:55:00,22.74,22.74,22.73,22.74,50400.0,16.959,16.959,16.9515,16.959,50400.0
2014-03-11 15:00:00,22.74,22.74,22.72,22.74,55200.0,16.959,16.959,16.9441,16.959,55200.0
2014-03-11 15:05:00,22.73,22.74,22.72,22.73,50800.0,16.9515,16.959,16.9441,16.9515,50800.0
2014-03-11 15:10:00,22.73,22.73,22.7,22.71,44400.0,16.9515,16.9515,16.9291,16.9366,44400.0
2014-03-11 15:15:00,22.71,22.72,22.71,22.71,52800.0,16.9366,16.9441,16.9366,16.9366,52800.0
2014-03-11 15:20:00,22.71,22.73,22.69,22.71,132800.0,16.9366,16.9515,16.9217,16.9366,132800.0
2014-03-11 15:25:00,22.71,22.71,22.68,22.7,139200.0,16.9366,16.9366,16.9142,16.9291,139200.0
2014-03-11 15:30:00,22.7,22.73,22.7,22.72,81600.0,16.9291,16.9515,16.9291,16.9441,81600.0
2014-03-11 15:35:00,22.72,22.73,22.7,22.71,130800.0,16.9441,16.9515,16.9291,16.9366,130800.0
2014-03-11 15:40:00,22.71,22.74,22.71,22.72,103200.0,16.9366,16.959,16.9366,16.9441,103200.0
2014-03-11 15:45:00,22.72,22.73,22.72,22.73,114800.0,16.9441,16.9515,16.9441,16.9515,114800.0
2014-03-11 15:50:00,22.73,22.75,22.73,22.74,260800.0,16.9515,16.9664,16.9515,16.959,260800.0
2014-03-11 15:55:00,22.74,22.75,22.74,22.75,264400.0,16.959,16.9664,16.959,16.9664,264400.0
2014-03-12 09:30:00,22.7,22.81,22.68,22.74,162000.0,16.9291,17.0112,16.9142,16.959,162000.0
2014-03-12 09:35:00,22.74,22.8,22.73,22.74,48400.0,16.959,17.0037,16.9515,16.959,48400.0
2014-03-12 09:40:00,22.75,22.75,22.7,22.72,156000.0,16.9664,16.9664,16.9291,16.9441,156000.0
2014-03-12 09:45:00,22.72,22.74,22.7,22.74,166000.0,16.9441,16.959,16.9291,16.959,166000.0
2014-03-12 09:50:00,22.76,22.84,22.76,22.82,146000.0,16.9739,17.0336,16.9739,17.0186,146000.0
2014-03-12 09:55:00,22.82,22.84,22.79,22.81,74000.0,17.0186,17.0336,16.9963,17.0112,74000.0
2014-03-12 10:00:00,22.81,22.87,22.81,22.87,49200.0,17.0112,17.0559,17.0112,17.0559,49200.0
2014-03-12 10:05:00,22.87,22.89,22.84,22.89,62400.0,17.0559,17.0708,17.0336,17.0708,62400.0
2014-03-12 10:10:00,22.9,22.9,22.86,22.86,34000.0,17.0783,17.0783,17.0485,17.0485,34000.0
2014-03-12 10:15:00,22.86,22.86,22.83,22.84,36400.0,17.0485,17.0485,17.0261,17.0336,36400.0
2014-03-12 10:20:00,22.84,22.88,22.84,22.86,25200.0,17.0336,17.0634,17.0336,17.0485,25200.0
2014-03-12 10:25:00,22.86,22.88,22.86,22.86,40000.0,17.0485,17.0634,17.0485,17.0485,40000.0
2014-03-12 10:30:00,22.87,22.88,22.84,22.84,47600.0,17.0559,17.0634,17.0336,17.0336,47600.0
2014-03-12 10:35:00,22.84,22.86,22.83,22.84,48000.0,17.0336,17.0485,17.0261,17.0336,48000.0
2014-03-12 10:40:00,22.84,22.85,22.82,22.85,25600.0,17.0336,17.041,17.0186,17.041,25600.0
2014-03-12 10:45:00,22.84,22.85,22.82,22.83,24000.0,17.0336,17.041,17.0186,17.0261,24000.0
2014-03-12 10:50:00,22.83,22.84,22.82,22.83,42400.0,17.0261,17.0336,17.0186,17.0261,42400.0
2014-03-12 10:55:00,22.82,22.86,22.82,22.86,26000.0,17.0186,17.0485,17.0186,17.0485,26000.0
2014-03-12 11:00:00,22.86,22.86,22.85,22.85,11200.0,17.0485,17.0485,17.041,17.041,11200.0
2014-03-12 11:05:00,22.85,22.87,22.84,22.86,26400.0,17.041,17.0559,17.0336,17.0485,26400.0
2014-03-12 11:10:00,22.87,22.87,22.86,22.86,16000.0,17.0559,17.0559,17.0485,17.0485,16000.0
2014-03-12 11:15:00,22.86,22.87,22.86,22.86,16400.0,17.0485,17.0559,17.0485,17.0485,16400.0
2014-03-12 11:20:00,22.86,22.87,22.86,22.87,25200.0,17.0485,17.0559,17.0485,17.0559,25200.0
2014-03-12 11:25:00,22.87,22.88,22.86,22.88,78800.0,17.0559,17.0634,17.0485,17.0634,78800.0
2014-03-12 11:30:00,22.88,22.89,22.87,22.88,110000.0,17.0634,17.0708,17.0559,17.0634,110000.0
2014-03-12 11:35:00,22.88,22.9,22.87,22.89,112800.0,17.0634,17.0783,17.0559,17.0708,112800.0
2014-03-12 11:40:00,22.89,22.89,22.87,22.89,160400.0,17.0708,17.0708,17.0559,17.0708,160400.0
2014-03-12 11:45:00,22.89,22.89,22.87,22.88,484800.0,17.0708,17.0708,17.0559,17.0634,484800.0
2014-03-12 11:50:00,22.88,22.89,22.88,22.88,124400.0,17.0634,17.0708,17.0634,17.0634,124400.0
2014-03-12 11:55:00,22.88,22.88,22.87,22.87,56400.0,17.0634,17.0634,17.0559,17.0559,56400.0
2014-03-12 12:00:00,22.87,22.89,22.86,22.88,98400.0,17.0559,17.0708,17.0485,17.0634,98400.0
2014-03-12 12:05:00,22.88,22.89,22.88,22.88,170000.0,17.0634,17.0708,17.0634,17.0634,170000.0
2014-03-12 12:10:00,22.88,22.88,22.87,22.88,96800.0,17.0634,17.0634,17.0559,17.0634,96800.0
2014-03-12 12:15:00,22.88,22.88,22.86,22.86,36000.0,17.0634,17.0634,17.0485,17.0485,36000.0
2014-03-12 12:20:00,22.86,22.86,22.84,22.86,56400.0,17.0485,17.0485,17.0336,17.0485,56400.0
2014-03-12 12:25:00,22.86,22.86,22.83,22.85,38400.0,17.0485,17.0485,17.0261,17.041,38400.0
2014-03-12 12:30:00,22.84,22.85,22.83,22.85,57200.0,17.0336,17.041,17.0261,17.041,57200.0
2014-03-12 12:35:00,22.85,22.86,22.84,22.84,35600.0,17.041,17.0485,17.0336,17.0336,35600.0
2014-03-12 12:40:00,22.85,22.86,22.84,22.86,35600.0,17.041,17.0485,17.0336,17.0485,35600.0
2014-03-12 12:45:00,22.86,22.87,22.86,22.86,40800.0,17.0485,17.0559,17.0485,17.0485,40800.0
2014-03-12 12:50:00,22.86,22.86,22.85,22.86,24000.0,17.0485,17.0485,17.041,17.0485,24000.0
2014-03-12 12:55:00,22.86,22.88,22.86,22.88,24000.0,17.0485,17.0634,17.0485,17.0634,24000.0
2014-03-12 13:00:00,22.88,22.88,22.87,22.88,20000.0,17.0634,17.0634,17.0559,17.0634,20000.0
2014-03-12 13:05:00,22.88,22.88,22.88,22.88,23200.0,17.0634,17.0634,17.0634,17.0634,23200.0
2014-03-12 13:10:00,22.88,22.88,22.86,22.86,26400.0,17.0634,17.0634,17.0485,17.0485,26400.0
2014-03-12 13:15:00,22.86,22.87,22.86,22.87,26400.0,17.0485,17.0559,17.0485,17.0559,26400.0
2014-03-12 13:20:00,22.86,22.87,22.86,22.87,21600.0,17.0485,17.0559,17.0485,17.0559,21600.0
2014-03-12 13:25:00,22.87,22.88,22.87,22.88,16400.0,17.0559,17.0634,17.0559,17.0634,16400.0
2014-03-12 13:30:00,22.88,22.91,22.87,22.91,68800.0,17.0634,17.0858,17.0559,17.0858,68800.0
2014-03-12 13:35:00,22.91,22.92,22.9,22.92,32000.0,17.0858,17.0932,17.0783,17.0932,32000.0
2014-03-12 13:40:00,22.92,22.93,22.91,22.91,34000.0,17.0932,17.1007,17.0858,17.0858,34000.0
2014-03-12 13:45:00,22.91,22.92,22.91,22.92,29200.0,17.0858,17.0932,17.0858,17.0932,29200.0
2014-03-12 13:50:00,22.92,22.93,22.91,22.92,41200.0,17.0932,17.1007,17.0858,17.0932,41200.0
2014-03-12 13:55:00,22.92,22.94,22.92,22.93,40800.0,17.0932,17.1081,17.0932,17.1007,40800.0
2014-03-12 14:00:00,22.93,22.95,22.93,22.95,29600.0,17.1007,17.1156,17.1007,17.1156,29600.0
2014-03-12 14:05:00,22.95,22.96,22.94,22.94,32400.0,17.1156,17.123,17.1081,17.1081,32400.0
2014-03-12 14:10:00,22.93,22.94,22.93,22.93,32800.0,17.1007,17.1081,17.1007,17.1007,32800.0
2014-03-12 14:15:00,22.93,22.93,22.93,22.93,36000.0,17.1007,17.1007,17.1007,17.1007,36000.0
2014-03-12 14:20:00,22.93,22.96,22.93,22.95,26800.0,17.1007,17.123,17.1007,17.1156,26800.0
2014-03-12 14:25:00,22.95,22.96,22.95,22.96,33600.0,17.1156,17.123,17.1156,17.123,33600.0
2014-03-12 14:30:00,22.96,22.96,22.95,22.96,27600.0,17.123,17.123,17.1156,17.123,27600.0
2014-03-12 14:35:00,22.97,22.97,22.95,22.96,28400.0,17.1305,17.1305,17.1156,17.123,28400.0
2014-03-12 14:40:00,22.96,22.98,22.96,22.97,27200.0,17.123,17.138,17.123,17.1305,27200.0
2014-03-12 14:45:00,22.97,22.98,22.96,22.97,85200.0,17.1305,17.138,17.123,17.1305,85200.0
2014-03-12 14:50:00,22.97,22.99,22.97,22.98,52400.0,17.1305,17.1454,17.1305,17.138,52400.0
2014-03-12 14:55:00,22.98,22.98,22.96,22.97,31200.0,17.138,17.138,17.123,17.1305,31200.0
2014-03-12 15:00:00,22.97,22.98,22.95,22.98,113200.0,17.1305,17.138,17.1156,17.138,113200.0
2014-03-12 15:05:00,22.98,22.98,22.97,22.98,48000.0,17.138,17.138,17.1305,17.138,48000.0
2014-03-12 15:10:00,22.98,22.99,22.97,22.97,33600.0,17.138,17.1454,17.1305,17.1305,33600.0
2014-03-12 15:15:00,22.97,22.98,22.96,22.96,114800.0,17.1305,17.138,17.123,17.123,114800.0
2014-03-12 15:20:00,22.96,22.97,22.95,22.96,120000.0,17.123,17.1305,17.1156,17.123,120000.0
2014-03-12 15:25:00,22.96,22.97,22.96,22.97,80000.0,17.123,17.1305,17.123,17.1305,80000.0
2014-03-12 15:30:00,22.97,22.98,22.96,22.97,67600.0,17.1305,17.138,17.123,17.1305,67600.0
2014-03-12 15:35:00,22.97,22.98,22.97,22.98,89600.0,17.1305,17.138,17.1305,17.138,89600.0
2014-03-12 15:40:00,22.98,23.0,22.98,23.0,92000.0,17.138,17.1529,17.138,17.1529,92000.0
2014-03-12 15:45:00,23.0,23.03,23.0,23.02,146000.0,17.1529,17.1753,17.1529,17.1678,146000.0
2014-03-12 15:50:00,23.02,23.05,23.01,23.01,265200.0,17.1678,17.1902,17.1603,17.1603,265200.0
2014-03-12 15:55:00,23.01,23.06,23.01,23.05,509200.0,17.1603,17.1976,17.1603,17.1902,509200.0
2014-03-13 09:30:00,23.09,23.14,23.06,23.14,145600.0,17.22,17.2573,17.1976,17.2573,145600.0
2014-03-13 09:35:00,23.15,23.19,23.13,23.15,50000.0,17.2647,17.2946,17.2498,17.2647,50000.0
2014-03-13 09:40:00,23.15,23.26,23.15,23.24,251200.0,17.2647,17.3468,17.2647,17.3319,251200.0
2014-03-13 09:45:00,23.24,23.25,23.17,23.21,79600.0,17.3319,17.3393,17.2797,17.3095,79600.0
2014-03-13 09:50:00,23.21,23.26,23.2,23.25,102400.0,17.3095,17.3468,17.302,17.3393,102400.0
2014-03-13 09:55:00,23.25,23.3,23.24,23.29,276400.0,17.3393,17.3766,17.3319,17.3692,276400.0
2014-03-13 10:00:00,23.28,23.3,23.25,23.27,122800.0,17.3617,17.3766,17.3393,17.3542,122800.0
2014-03-13 10:05:00,23.27,23.29,23.26,23.28,72000.0,17.3542,17.3692,17.3468,17.3617,72000.0
2014-03-13 10:10:00,23.28,23.28,23.25,23.26,94000.0,17.3617,17.3617,17.3393,17.3468,94000.0
2014-03-13 10:15:00,23.25,23.28,23.24,23.27,84000.0,17.3393,17.3617,17.3319,17.3542,84000.0
2014-03-13 10:20:00,23.27,23.3,23.27,23.29,25200.0,17.3542,17.3766,17.3542,17.3692,25200.0
2014-03-13 10:25:00,23.3,23.33,23.29,23.32,58000.0,17.3766,17.399,17.3692,17.3915,58000.0
2014-03-13 10:30:00,23.32,23.36,23.32,23.36,55600.0,17.3915,17.4214,17.3915,17.4214,55600.0
2014-03-13 10:35:00,23.36,23.36,23.32,23.34,154400.0,17.4214,17.4214,17.3915,17.4064,154400.0
2014-03-13 10:40:00,23.34,23.35,23.33,23.34,73600.0,17.4064,17.4139,17.399,17.4064,73600.0
2014-03-13 10:45:00,23.34,23.38,23.34,23.38,268000.0,17.4064,17.4363,17.4064,17.4363,268000.0
2014-03-13 10:50:00,23.38,23.46,23.38,23.43,242400.0,17.4363,17.4959,17.4363,17.4736,242400.0
2014-03-13 10:55:00,23.43,23.5,23.43,23.47,232400.0,17.4736,17.5258,17.4736,17.5034,232400.0
2014-03-13 11:00:00,23.47,23.49,23.46,23.49,103600.0,17.5034,17.5183,17.4959,17.5183,103600.0
2014-03-13 11:05:00,23.49,23.52,23.49,23.51,216000.0,17.5183,17.5407,17.5183,17.5332,216000.0
2014-03-13 11:10:00,23.51,23.51,23.48,23.5,170400.0,17.5332,17.5332,17.5109,17.5258,170400.0
2014-03-13 11:15:00,23.5,23.55,23.49,23.55,116400.0,17.5258,17.5631,17.5183,17.5631,116400.0
2014-03-13 11:20:00,23.55,23.61,23.55,23.61,185600.0,17.5631,17.6078,17.5631,17.6078,185600.0
2014-03-13 11:25:00,23.61,23.64,23.53,23.53,304000.0,17.6078,17.6302,17.5481,17.5481,304000.0
2014-03-13 11:30:00,23.53,23.57,23.52,23.56,115600.0,17.5481,17.578,17.5407,17.5705,115600.0
2014-03-13 11:35:00,23.56,23.6,23.56,23.56,113200.0,17.5705,17.6003,17.5705,17.5705,113200.0
2014-03-13 11:40:00,23.56,23.57,23.54,23.54,75200.0,17.5705,17.578,17.5556,17.5556,75200.0
2014-03-13 11:45:00,23.54,23.54,23.5,23.51,102000.0,17.5556,17.5556,17.5258,17.5332,102000.0
2014-03-13 11:50:00,23.51,23.55,23.51,23.54,60000.0,17.5332,17.5631,17.5332,17.5556,60000.0
2014-03-13 11:55:00,23.54,23.55,23.53,23.54,48400.0,17.5556,17.5631,17.5481,17.5556,48400.0
2014-03-13 12:00:00,23.54,23.55,23.52,23.52,93600.0,17.5556,17.5631,17.5407,17.5407,93600.0
2014-03-13 12:05:00,23.52,23.53,23.49,23.53,42000.0,17.5407,17.5481,17.5183,17.5481,42000.0
2014-03-13 12:10:00,23.53,23.53,23.47,23.48,46800.0,17.5481,17.5481,17.5034,17.5109,46800.0
2014-03-13 12:15:00,23.48,23.49,23.48,23.49,56400.0,17.5109,17.5183,17.5109,17.5183,56400.0
2014-03-13 12:20:00,23.49,23.5,23.47,23.49,44400.0,17.5183,17.5258,17.5034,17.5183,44400.0
2014-03-13 12:25:00,23.49,23.49,23.48,23.49,73200.0,17.5183,17.5183,17.5109,17.5183,73200.0
2014-03-13 12:30:00,23.48,23.5,23.48,23.5,88800.0,17.5109,17.5258,17.5109,17.5258,88800.0
2014-03-13 12:35:00,23.49,23.49,23.47,23.49,90800.0,17.5183,17.5183,17.5034,17.5183,90800.0
2014-03-13 12:40:00,23.48,23.49,23.45,23.47,184000.0,17.5109,17.5183,17.4885,17.5034,184000.0
2014-03-13 12:45:00,23.46,23.46,23.44,23.46,64000.0,17.4959,17.4959,17.481,17.4959,64000.0
2014-03-13 12:50:00,23.46,23.46,23.44,23.46,63200.0,17.4959,17.4959,17.481,17.4959,63200.0
2014-03-13 12:55:00,23.45,23.48,23.45,23.47,136800.0,17.4885,17.5109,17.4885,17.5034,136800.0
2014-03-13 13:00:00,23.48,23.48,23.44,23.46,98000.0,17.5109,17.5109,17.481,17.4959,98000.0
2014-03-13 13:05:00,23.46,23.49,23.44,23.47,97600.0,17.4959,17.5183,17.481,17.5034,97600.0
2014-03-13 13:10:00,23.47,23.48,23.47,23.48,54400.0,17.5034,17.5109,17.5034,17.5109,54400.0
2014-03-13 13:15:00,23.48,23.49,23.46,23.47,64800.0,17.5109,17.5183,17.4959,17.5034,64800.0
2014-03-13 13:20:00,23.48,23.48,23.46,23.47,100800.0,17.5109,17.5109,17.4959,17.5034,100800.0
2014-03-13 13:25:00,23.47,23.48,23.46,23.47,134400.0,17.5034,17.5109,17.4959,17.5034,134400.0
2014-03-13 13:30:00,23.47,23.48,23.46,23.47,56800.0,17.5034,17.5109,17.4959,17.5034,56800.0
2014-03-13 13:35:00,23.47,23.48,23.47,23.48,48800.0,17.5034,17.5109,17.5034,17.5109,48800.0
2014-03-13 13:40:00,23.48,23.48,23.45,23.46,166800.0,17.5109,17.5109,17.4885,17.4959,166800.0
2014-03-13 13:45:00,23.47,23.48,23.46,23.46,181200.0,17.5034,17.5109,17.4959,17.4959,181200.0
2014-03-13 13:50:00,23.46,23.48,23.46,23.47,61200.0,17.4959,17.5109,17.4959,17.5034,61200.0
2014-03-13 13:55:00,23.47,23.48,23.45,23.46,89600.0,17.5034,17.5109,17.4885,17.4959,89600.0
2014-03-13 14:00:00,23.46,23.47,23.45,23.46,52400.0,17.4959,17.5034,17.4885,17.4959,52400.0
2014-03-13 14:05:00,23.46,23.46,23.44,23.44,41200.0,17.4959,17.4959,17.481,17.481,41200.0
2014-03-13 14:10:00,23.44,23.45,23.43,23.45,60800.0,17.481,17.4885,17.4736,17.4885,60800.0
2014-03-13 14:15:00,23.44,23.46,23.43,23.45,86400.0,17.481,17.4959,17.4736,17.4885,86400.0
2014-03-13 14:20:00,23.45,23.46,23.43,23.43,87600.0,17.4885,17.4959,17.4736,17.4736,87600.0
2014-03-13 14:25:00,23.43,23.45,23.43,23.43,201600.0,17.4736,17.4885,17.4736,17.4736,201600.0
2014-03-13 14:30:00,23.43,23.46,23.43,23.44,66000.0,17.4736,17.4959,17.4736,17.481,66000.0
2014-03-13 14:35:00,23.44,23.46,23.43,23.45,46800.0,17.481,17.4959,17.4736,17.4885,46800.0
2014-03-13 14:40:00,23.45,23.46,23.44,23.45,76400.0,17.4885,17.4959,17.481,17.4885,76400.0
2014-03-13 14:45:00,23.46,23.46,23.43,23.46,95200.0,17.4959,17.4959,17.4736,17.4959,95200.0
2014-03-13 14:50:00,23.46,23.46,23.44,23.44,70000.0,17.4959,17.4959,17.481,17.481,70000.0
2014-03-13 14:55:00,23.44,23.47,23.43,23.45,173200.0,17.481,17.5034,17.4736,17.4885,173200.0
2014-03-13 15:00:00,23.45,23.47,23.45,23.46,119600.0,17.4885,17.5034,17.4885,17.4959,119600.0
2014-03-13 15:05:00,23.46,23.46,23.43,23.43,107600.0,17.4959,17.4959,17.4736,17.4736,107600.0
2014-03-13 15:10:00,23.43,23.45,23.43,23.44,127600.0,17.4736,17.4885,17.4736,17.481,127600.0
2014-03-13 15:15:00,23.44,23.44,23.4,23.41,204800.0,17.481,17.481,17.4512,17.4586,204800.0
2014-03-13 15:20:00,23.4,23.44,23.39,23.43,184800.0,17.4512,17.481,17.4437,17.4736,184800.0
2014-03-13 15:25:00,23.44,23.45,23.42,23.42,130000.0,17.481,17.4885,17.4661,17.4661,130000.0
2014-03-13 15:30:00,23.41,23.43,23.41,23.43,190000.0,17.4586,17.4736,17.4586,17.4736,190000.0
2014-03-13 15:35:00,23.43,23.44,23.41,23.42,156000.0,17.4736,17.481,17.4586,17.4661,156000.0
2014-03-13 15:40:00,23.42,23.44,23.42,23.44,174400.0,17.4661,17.481,17.4661,17.481,174400.0
2014-03-13 15:45:00,23.44,23.46,23.43,23.46,243600.0,17.481,17.4959,17.4736,17.4959,243600.0
2014-03-13 15:50:00,23.46,23.47,23.45,23.45,284400.0,17.4959,17.5034,17.4885,17.4885,284400.0
2014-03-13 15:55:00,23.45,23.46,23.43,23.45,457200.0,17.4885,17.4959,17.4736,17.4885,457200.0
2014-03-14 09:30:00,23.4,23.44,23.29,23.41,237600.0,17.4512,17.481,17.3692,17.4586,237600.0
2014-03-14 09:35:00,23.43,23.68,23.43,23.53,511200.0,17.4736,17.66,17.4736,17.5481,511200.0
2014-03-14 09:40:00,23.57,23.62,23.56,23.6,114000.0,17.578,17.6153,17.5705,17.6003,114000.0
2014-03-14 09:45:00,23.6,23.66,23.59,23.65,303200.0,17.6003,17.6451,17.5929,17.6376,303200.0
2014-03-14 09:50:00,23.66,23.7,23.64,23.69,136000.0,17.6451,17.6749,17.6302,17.6675,136000.0
2014-03-14 09:55:00,23.68,23.7,23.59,23.59,82000.0,17.66,17.6749,17.5929,17.5929,82000.0
2014-03-14 10:00:00,23.59,23.64,23.59,23.62,218000.0,17.5929,17.6302,17.5929,17.6153,218000.0
2014-03-14 10:05:00,23.61,23.62,23.58,23.62,82800.0,17.6078,17.6153,17.5854,17.6153,82800.0
2014-03-14 10:10:00,23.61,23.64,23.6,23.63,95600.0,17.6078,17.6302,17.6003,17.6227,95600.0
2014-03-14 10:15:00,23.62,23.65,23.62,23.64,167600.0,17.6153,17.6376,17.6153,17.6302,167600.0
2014-03-14 10:20:00,23.64,23.65,23.63,23.63,54000.0,17.6302,17.6376,17.6227,17.6227,54000.0
2014-03-14 10:25:00,23.63,23.64,23.61,23.62,72000.0,17.6227,17.6302,17.6078,17.6153,72000.0
2014-03-14 10:30:00,23.63,23.66,23.62,23.66,88800.0,17.6227,17.6451,17.6153,17.6451,88800.0
2014-03-14 10:35:00,23.65,23.72,23.65,23.71,91200.0,17.6376,17.6898,17.6376,17.6824,91200.0
2014-03-14 10:40:00,23.71,23.71,23.67,23.68,65200.0,17.6824,17.6824,17.6525,17.66,65200.0
2014-03-14 10:45:00,23.68,23.69,23.66,23.68,85200.0,17.66,17.6675,17.6451,17.66,85200.0
2014-03-14 10:50:00,23.68,23.72,23.67,23.69,107600.0,17.66,17.6898,17.6525,17.6675,107600.0
2014-03-14 10:55:00,23.69,23.72,23.68,23.68,109200.0,17.6675,17.6898,17.66,17.66,109200.0
2014-03-14 11:00:00,23.68,23.7,23.67,23.67,64000.0,17.66,17.6749,17.6525,17.6525,64000.0
2014-03-14 11:05:00,23.67,23.67,23.64,23.66,65600.0,17.6525,17.6525,17.6302,17.6451,65600.0
2014-03-14 11:10:00,23.65,23.66,23.64,23.64,43600.0,17.6376,17.6451,17.6302,17.6302,43600.0
2014-03-14 11:15:00,23.64,23.64,23.63,23.64,31600.0,17.6302,17.6302,17.6227,17.6302,31600.0
2014-03-14 11:20:00,23.63,23.63,23.6,23.61,46000.0,17.6227,17.6227,17.6003,17.6078,46000.0
2014-03-14 11:25:00,23.61,23.63,23.6,23.62,80400.0,17.6078,17.6227,17.6003,17.6153,80400.0
2014-03-14 11:30:00,23.62,23.63,23.61,23.62,68800.0,17.6153,17.6227,17.6078,17.6153,68800.0
2014-03-14 11:35:00,23.62,23.64,23.61,23.64,74800.0,17.6153,17.6302,17.6078,17.6302,74800.0
2014-03-14 11:40:00,23.64,23.7,23.64,23.7,80800.0,17.6302,17.6749,17.6302,17.6749,80800.0
2014-03-14 11:45:00,23.7,23.73,23.7,23.71,83200.0,17.6749,17.6973,17.6749,17.6824,83200.0
2014-03-14 11:50:00,23.71,23.71,23.66,23.67,74800.0,17.6824,17.6824,17.6451,17.6525,74800.0
2014-03-14 11:55:00,23.68,23.71,23.68,23.71,48400.0,17.66,17.6824,17.66,17.6824,48400.0
2014-03-14 12:00:00,23.71,23.71,23.67,23.68,66000.0,17.6824,17.6824,17.6525,17.66,66000.0
2014-03-14 12:05:00,23.68,23.7,23.68,23.69,34000.0,17.66,17.6749,17.66,17.6675,34000.0
2014-03-14 12:10:00,23.7,23.7,23.68,23.68,31600.0,17.6749,17.6749,17.66,17.66,31600.0
2014-03-14 12:15:00,23.68,23.68,23.66,23.66,66800.0,17.66,17.66,17.6451,17.6451,66800.0
2014-03-14 12:20:00,23.66,23.68,23.66,23.66,34000.0,17.6451,17.66,17.6451,17.6451,34000.0
2014-03-14 12:25:00,23.66,23.66,23.63,23.64,44400.0,17.6451,17.6451,17.6227,17.6302,44400.0
2014-03-14 12:30:00,23.64,23.65,23.62,23.62,66800.0,17.6302,17.6376,17.6153,17.6153,66800.0
2014-03-14 12:35:00,23.64,23.67,23.62,23.65,83600.0,17.6302,17.6525,17.6153,17.6376,83600.0
2014-03-14 12:40:00,23.66,23.68,23.65,23.68,67600.0,17.6451,17.66,17.6376,17.66,67600.0
2014-03-14 12:45:00,23.67,23.68,23.67,23.67,28000.0,17.6525,17.66,17.6525,17.6525,28000.0
2014-03-14 12:50:00,23.68,23.68,23.66,23.67,21200.0,17.66,17.66,17.6451,17.6525,21200.0
2014-03-14 12:55:00,23.67,23.69,23.67,23.69,46400.0,17.6525,17.6675,17.6525,17.6675,46400.0
2014-03-14 13:00:00,23.69,23.69,23.66,23.66,117200.0,17.6675,17.6675,17.6451,17.6451,117200.0
2014-03-14 13:05:00,23.66,23.68,23.66,23.66,30400.0,17.6451,17.66,17.6451,17.6451,30400.0
2014-03-14 13:10:00,23.66,23.67,23.65,23.65,31600.0,17.6451,17.6525,17.6376,17.6376,31600.0
2014-03-14 13:15:00,23.65,23.67,23.64,23.67,31200.0,17.6376,17.6525,17.6302,17.6525,31200.0
2014-03-14 13:20:00,23.67,23.68,23.67,23.67,23200.0,17.6525,17.66,17.6525,17.6525,23200.0
2014-03-14 13:25:00,23.67,23.67,23.66,23.67,36400.0,17.6525,17.6525,17.6451,17.6525,36400.0
2014-03-14 13:30:00,23.68,23.68,23.66,23.66,29200.0,17.66,17.66,17.6451,17.6451,29200.0
2014-03-14 13:35:00,23.66,23.67,23.66,23.66,28400.0,17.6451,17.6525,17.6451,17.6451,28400.0
2014-03-14 13:40:00,23.66,23.66,23.64,23.64,39600.0,17.6451,17.6451,17.6302,17.6302,39600.0
2014-03-14 13:45:00,23.64,23.64,23.62,23.63,36800.0,17.6302,17.6302,17.6153,17.6227,36800.0
2014-03-14 13:50:00,23.63,23.65,23.62,23.63,42000.0,17.6227,17.6376,17.6153,17.6227,42000.0
2014-03-14 13:55:00,23.63,23.63,23.61,23.61,39600.0,17.6227,17.6227,17.6078,17.6078,39600.0
2014-03-14 14:00:00,23.61,23.62,23.6,23.62,60400.0,17.6078,17.6153,17.6003,17.6153,60400.0
2014-03-14 14:05:00,23.63,23.63,23.61,23.61,70000.0,17.6227,17.6227,17.6078,17.6078,70000.0
2014-03-14 14:10:00,23.61,23.62,23.6,23.62,72800.0,17.6078,17.6153,17.6003,17.6153,72800.0
2014-03-14 14:15:00,23.62,23.63,23.61,23.63,68000.0,17.6153,17.6227,17.6078,17.6227,68000.0
2014-03-14 14:20:00,23.63,23.63,23.61,23.62,68000.0,17.6227,17.6227,17.6078,17.6153,68000.0
2014-03-14 14:25:00,23.62,23.62,23.61,23.61,60400.0,17.6153,17.6153,17.6078,17.6078,60400.0
2014-03-14 14:30:00,23.62,23.63,23.61,23.62,377200.0,17.6153,17.6227,17.6078,17.6153,377200.0
2014-03-14 14:35:00,23.62,23.62,23.6,23.6,78800.0,17.6153,17.6153,17.6003,17.6003,78800.0
2014-03-14 14:40:00,23.6,23.6,23.58,23.6,87600.0,17.6003,17.6003,17.5854,17.6003,87600.0
2014-03-14 14:45:00,23.6,23.61,23.59,23.59,54400.0,17.6003,17.6078,17.5929,17.5929,54400.0
2014-03-14 14:50:00,23.59,23.59,23.56,23.56,50000.0,17.5929,17.5929,17.5705,17.5705,50000.0
2014-03-14 14:55:00,23.56,23.56,23.54,23.54,76800.0,17.5705,17.5705,17.5556,17.5556,76800.0
2014-03-14 15:00:00,23.54,23.56,23.54,23.55,78000.0,17.5556,17.5705,17.5556,17.5631,78000.0
2014-03-14 15:05:00,23.55,23.55,23.52,23.52,88800.0,17.5631,17.5631,17.5407,17.5407,88800.0
2014-03-14 15:10:00,23.52,23.53,23.51,23.52,74000.0,17.5407,17.5481,17.5332,17.5407,74000.0
2014-03-14 15:15:00,23.52,23.52,23.51,23.51,63600.0,17.5407,17.5407,17.5332,17.5332,63600.0
2014-03-14 15:20:00,23.52,23.55,23.51,23.54,134400.0,17.5407,17.5631,17.5332,17.5556,134400.0
2014-03-14 15:25:00,23.54,23.56,23.54,23.55,113200.0,17.5556,17.5705,17.5556,17.5631,113200.0
2014-03-14 15:30:00,23.56,23.59,23.55,23.57,102800.0,17.5705,17.5929,17.5631,17.578,102800.0
2014-03-14 15:35:00,23.57,23.57,23.54,23.55,144800.0,17.578,17.578,17.5556,17.5631,144800.0
2014-03-14 15:40:00,23.55,23.57,23.55,23.55,94000.0,17.5631,17.578,17.5631,17.5631,94000.0
2014-03-14 15:45:00,23.55,23.56,23.54,23.54,243600.0,17.5631,17.5705,17.5556,17.5556,243600.0
2014-03-14 15:50:00,23.54,23.55,23.54,23.55,214400.0,17.5556,17.5631,17.5556,17.5631,214400.0
2014-03-14 15:55:00,23.54,23.58,23.54,23.56,279600.0,17.5556,17.5854,17.5556,17.5705,279600.0
2014-03-17 09:30:00,23.69,23.73,23.61,23.61,242800.0,17.6675,17.6973,17.6078,17.6078,242800.0
2014-03-17 09:35:00,23.61,23.69,23.6,23.64,161200.0,17.6078,17.6675,17.6003,17.6302,161200.0
2014-03-17 09:40:00,23.64,23.77,23.64,23.72,244000.0,17.6302,17.7271,17.6302,17.6898,244000.0
2014-03-17 09:45:00,23.72,23.75,23.71,23.74,93600.0,17.6898,17.7122,17.6824,17.7048,93600.0
2014-03-17 09:50:00,23.74,23.75,23.7,23.7,122000.0,17.7048,17.7122,17.6749,17.6749,122000.0
2014-03-17 09:55:00,23.7,23.74,23.7,23.74,74800.0,17.6749,17.7048,17.6749,17.7048,74800.0
2014-03-17 10:00:00,23.74,23.75,23.72,23.72,115600.0,17.7048,17.7122,17.6898,17.6898,115600.0
2014-03-17 10:05:00,23.73,23.73,23.7,23.73,145200.0,17.6973,17.6973,17.6749,17.6973,145200.0
2014-03-17 10:10:00,23.73,23.73,23.71,23.71,96400.0,17.6973,17.6973,17.6824,17.6824,96400.0
2014-03-17 10:15:00,23.72,23.73,23.71,23.73,58800.0,17.6898,17.6973,17.6824,17.6973,58800.0
2014-03-17 10:20:00,23.74,23.74,23.72,23.73,204400.0,17.7048,17.7048,17.6898,17.6973,204400.0
2014-03-17 10:25:00,23.74,23.75,23.73,23.74,66400.0,17.7048,17.7122,17.6973,17.7048,66400.0
2014-03-17 10:30:00,23.75,23.75,23.72,23.74,36000.0,17.7122,17.7122,17.6898,17.7048,36000.0
2014-03-17 10:35:00,23.73,23.74,23.72,23.73,118400.0,17.6973,17.7048,17.6898,17.6973,118400.0
2014-03-17 10:40:00,23.73,23.74,23.71,23.72,48000.0,17.6973,17.7048,17.6824,17.6898,48000.0
2014-03-17 10:45:00,23.71,23.73,23.71,23.72,58800.0,17.6824,17.6973,17.6824,17.6898,58800.0
2014-03-17 10:50:00,23.72,23.74,23.72,23.72,72000.0,17.6898,17.7048,17.6898,17.6898,72000.0
2014-03-17 10:55:00,23.72,23.73,23.7,23.7,75200.0,17.6898,17.6973,17.6749,17.6749,75200.0
2014-03-17 11:00:00,23.7,23.71,23.69,23.7,49600.0,17.6749,17.6824,17.6675,17.6749,49600.0
2014-03-17 11:05:00,23.7,23.7,23.68,23.68,58400.0,17.6749,17.6749,17.66,17.66,58400.0
2014-03-17 11:10:00,23.69,23.69,23.68,23.68,28000.0,17.6675,17.6675,17.66,17.66,28000.0
2014-03-17 11:15:00,23.68,23.71,23.68,23.69,58000.0,17.66,17.6824,17.66,17.6675,58000.0
2014-03-17 11:20:00,23.69,23.7,23.68,23.69,47600.0,17.6675,17.6749,17.66,17.6675,47600.0
2014-03-17 11:25:00,23.69,23.7,23.69,23.7,38000.0,17.6675,17.6749,17.6675,17.6749,38000.0
2014-03-17 11:30:00,23.7,23.71,23.7,23.7,48000.0,17.6749,17.6824,17.6749,17.6749,48000.0
2014-03-17 11:35:00,23.7,23.71,23.7,23.71,43200.0,17.6749,17.6824,17.6749,17.6824,43200.0
2014-03-17 11:40:00,23.71,23.71,23.7,23.7,36800.0,17.6824,17.6824,17.6749,17.6749,36800.0
2014-03-17 11:45:00,23.7,23.71,23.68,23.71,65600.0,17.6749,17.6824,17.66,17.6824,65600.0
2014-03-17 11:50:00,23.71,23.72,23.7,23.7,55600.0,17.6824,17.6898,17.6749,17.6749,55600.0
2014-03-17 11:55:00,23.71,23.72,23.7,23.71,78400.0,17.6824,17.6898,17.6749,17.6824,78400.0
2014-03-17 12:00:00,23.72,23.72,23.7,23.7,40000.0,17.6898,17.6898,17.6749,17.6749,40000.0
2014-03-17 12:05:00,23.7,23.71,23.69,23.69,41600.0,17.6749,17.6824,17.6675,17.6675,41600.0
2014-03-17 12:10:00,23.69,23.7,23.69,23.7,27600.0,17.6675,17.6749,17.6675,17.6749,27600.0
2014-03-17 12:15:00,23.7,23.72,23.7,23.72,22800.0,17.6749,17.6898,17.6749,17.6898,22800.0
2014-03-17 12:20:00,23.72,23.73,23.72,23.72,22400.0,17.6898,17.6973,17.6898,17.6898,22400.0
2014-03-17 12:25:00,23.72,23.73,23.72,23.73,33600.0,17.6898,17.6973,17.6898,17.6973,33600.0
2014-03-17 12:30:00,23.73,23.73,23.72,23.73,29200.0,17.6973,17.6973,17.6898,17.6973,29200.0
2014-03-17 12:35:00,23.74,23.74,23.72,23.73,43200.0,17.7048,17.7048,17.6898,17.6973,43200.0
2014-03-17 12:40:00,23.73,23.73,23.72,23.73,57200.0,17.6973,17.6973,17.6898,17.6973,57200.0
2014-03-17 12:45:00,23.73,23.74,23.72,23.72,77600.0,17.6973,17.7048,17.6898,17.6898,77600.0
2014-03-17 12:50:00,23.72,23.73,23.71,23.73,52400.0,17.6898,17.6973,17.6824,17.6973,52400.0
2014-03-17 12:55:00,23.73,23.73,23.72,23.72,58000.0,17.6973,17.6973,17.6898,17.6898,58000.0
2014-03-17 13:00:00,23.72,23.73,23.72,23.73,44400.0,17.6898,17.6973,17.6898,17.6973,44400.0
2014-03-17 13:05:00,23.72,23.72,23.7,23.7,45200.0,17.6898,17.6898,17.6749,17.6749,45200.0
2014-03-17 13:10:00,23.7,23.7,23.68,23.68,27600.0,17.6749,17.6749,17.66,17.66,27600.0
2014-03-17 13:15:00,23.68,23.68,23.66,23.67,75600.0,17.66,17.66,17.6451,17.6525,75600.0
2014-03-17 13:20:00,23.67,23.69,23.67,23.68,40400.0,17.6525,17.6675,17.6525,17.66,40400.0
2014-03-17 13:25:00,23.68,23.69,23.67,23.68,23600.0,17.66,17.6675,17.6525,17.66,23600.0
2014-03-17 13:30:00,23.68,23.68,23.67,23.68,35200.0,17.66,17.66,17.6525,17.66,35200.0
2014-03-17 13:35:00,23.68,23.69,23.68,23.68,51200.0,17.66,17.6675,17.66,17.66,51200.0
2014-03-17 13:40:00,23.68,23.69,23.68,23.69,25600.0,17.66,17.6675,17.66,17.6675,25600.0
2014-03-17 13:45:00,23.69,23.7,23.68,23.69,37600.0,17.6675,17.6749,17.66,17.6675,37600.0
2014-03-17 13:50:00,23.69,23.7,23.68,23.68,36000.0,17.6675,17.6749,17.66,17.66,36000.0
2014-03-17 13:55:00,23.68,23.69,23.68,23.69,32400.0,17.66,17.6675,17.66,17.6675,32400.0
2014-03-17 14:00:00,23.68,23.71,23.68,23.7,54000.0,17.66,17.6824,17.66,17.6749,54000.0
2014-03-17 14:05:00,23.7,23.71,23.7,23.71,25600.0,17.6749,17.6824,17.6749,17.6824,25600.0
2014-03-17 14:10:00,23.71,23.71,23.7,23.71,37200.0,17.6824,17.6824,17.6749,17.6824,37200.0
2014-03-17 14:15:00,23.71,23.72,23.7,23.71,24400.0,17.6824,17.6898,17.6749,17.6824,24400.0
2014-03-17 14:20:00,23.72,23.73,23.71,23.73,64800.0,17.6898,17.6973,17.6824,17.6973,64800.0
2014-03-17 14:25:00,23.73,23.74,23.73,23.73,43200.0,17.6973,17.7048,17.6973,17.6973,43200.0
2014-03-17 14:30:00,23.73,23.73,23.71,23.71,54400.0,17.6973,17.6973,17.6824,17.6824,54400.0
2014-03-17 14:35:00,23.71,23.72,23.7,23.7,22000.0,17.6824,17.6898,17.6749,17.6749,22000.0
2014-03-17 14:40:00,23.7,23.72,23.69,23.71,43600.0,17.6749,17.6898,17.6675,17.6824,43600.0
2014-03-17 14:45:00,23.71,23.72,23.71,23.71,38800.0,17.6824,17.6898,17.6824,17.6824,38800.0
2014-03-17 14:50:00,23.71,23.71,23.7,23.71,38000.0,17.6824,17.6824,17.6749,17.6824,38000.0
2014-03-17 14:55:00,23.71,23.72,23.7,23.72,30400.0,17.6824,17.6898,17.6749,17.6898,30400.0
2014-03-17 15:00:00,23.71,23.72,23.71,23.72,26400.0,17.6824,17.6898,17.6824,17.6898,26400.0
2014-03-17 15:05:00,23.73,23.73,23.72,23.72,52400.0,17.6973,17.6973,17.6898,17.6898,52400.0
2014-03-17 15:10:00,23.72,23.73,23.71,23.72,38400.0,17.6898,17.6973,17.6824,17.6898,38400.0
2014-03-17 15:15:00,23.72,23.73,23.71,23.71,67600.0,17.6898,17.6973,17.6824,17.6824,67600.0
2014-03-17 15:20:00,23.71,23.72,23.7,23.71,111600.0,17.6824,17.6898,17.6749,17.6824,111600.0
2014-03-17 15:25:00,23.71,23.71,23.68,23.69,97600.0,17.6824,17.6824,17.66,17.6675,97600.0
2014-03-17 15:30:00,23.69,23.7,23.67,23.67,110000.0,17.6675,17.6749,17.6525,17.6525,110000.0
2014-03-17 15:35:00,23.68,23.68,23.67,23.68,111600.0,17.66,17.66,17.6525,17.66,111600.0
2014-03-17 15:40:00,23.68,23.68,23.65,23.66,108800.0,17.66,17.66,17.6376,17.6451,108800.0
2014-03-17 15:45:00,23.66,23.68,23.66,23.66,196800.0,17.6451,17.66,17.6451,17.6451,196800.0
2014-03-17 15:50:00,23.66,23.67,23.66,23.66,271600.0,17.6451,17.6525,17.6451,17.6451,271600.0
2014-03-17 15:55:00,23.67,23.72,23.66,23.7,559600.0,17.6525,17.6898,17.6451,17.6749,559600.0
2014-03-18 09:30:00,23.79,23.79,23.61,23.63,138400.0,17.742,17.742,17.6078,17.6227,138400.0
2014-03-18 09:35:00,23.64,23.73,23.64,23.67,38000.0,17.6302,17.6973,17.6302,17.6525,38000.0
2014-03-18 09:40:00,23.67,23.68,23.64,23.66,19600.0,17.6525,17.66,17.6302,17.6451,19600.0
2014-03-18 09:45:00,23.65,23.68,23.65,23.67,18800.0,17.6376,17.66,17.6376,17.6525,18800.0
2014-03-18 09:50:00,23.68,23.72,23.67,23.72,47200.0,17.66,17.6898,17.6525,17.6898,47200.0
2014-03-18 09:55:00,23.71,23.72,23.7,23.72,26400.0,17.6824,17.6898,17.6749,17.6898,26400.0
2014-03-18 10:00:00,23.72,23.75,23.72,23.74,92400.0,17.6898,17.7122,17.6898,17.7048,92400.0
2014-03-18 10:05:00,23.74,23.74,23.72,23.74,27200.0,17.7048,17.7048,17.6898,17.7048,27200.0
2014-03-18 10:10:00,23.74,23.75,23.71,23.72,40800.0,17.7048,17.7122,17.6824,17.6898,40800.0
2014-03-18 10:15:00,23.72,23.77,23.72,23.76,55200.0,17.6898,17.7271,17.6898,17.7197,55200.0
2014-03-18 10:20:00,23.77,23.78,23.75,23.76,48000.0,17.7271,17.7346,17.7122,17.7197,48000.0
2014-03-18 10:25:00,23.76,23.82,23.76,23.82,48000.0,17.7197,17.7644,17.7197,17.7644,48000.0
2014-03-18 10:30:00,23.82,23.82,23.79,23.79,82400.0,17.7644,17.7644,17.742,17.742,82400.0
2014-03-18 10:35:00,23.79,23.81,23.77,23.8,28800.0,17.742,17.757,17.7271,17.7495,28800.0
2014-03-18 10:40:00,23.8,23.8,23.77,23.78,39600.0,17.7495,17.7495,17.7271,17.7346,39600.0
2014-03-18 10:45:00,23.78,23.8,23.75,23.75,48800.0,17.7346,17.7495,17.7122,17.7122,48800.0
2014-03-18 10:50:00,23.75,23.76,23.73,23.73,49600.0,17.7122,17.7197,17.6973,17.6973,49600.0
2014-03-18 10:55:00,23.72,23.73,23.68,23.69,40800.0,17.6898,17.6973,17.66,17.6675,40800.0
2014-03-18 11:00:00,23.69,23.71,23.69,23.71,15200.0,17.6675,17.6824,17.6675,17.6824,15200.0
2014-03-18 11:05:00,23.71,23.71,23.68,23.7,20800.0,17.6824,17.6824,17.66,17.6749,20800.0
2014-03-18 11:10:00,23.71,23.72,23.7,23.71,25200.0,17.6824,17.6898,17.6749,17.6824,25200.0
2014-03-18 11:15:00,23.72,23.73,23.71,23.72,28800.0,17.6898,17.6973,17.6824,17.6898,28800.0
2014-03-18 11:20:00,23.72,23.73,23.71,23.72,51200.0,17.6898,17.6973,17.6824,17.6898,51200.0
2014-03-18 11:25:00,23.71,23.72,23.71,23.71,29600.0,17.6824,17.6898,17.6824,17.6824,29600.0
2014-03-18 11:30:00,23.71,23.72,23.7,23.71,32000.0,17.6824,17.6898,17.6749,17.6824,32000.0
2014-03-18 11:35:00,23.71,23.71,23.69,23.71,41600.0,17.6824,17.6824,17.6675,17.6824,41600.0
2014-03-18 11:40:00,23.71,23.71,23.65,23.66,38400.0,17.6824,17.6824,17.6376,17.6451,38400.0
2014-03-18 11:45:00,23.65,23.67,23.65,23.66,16800.0,17.6376,17.6525,17.6376,17.6451,16800.0
2014-03-18 11:50:00,23.66,23.66,23.65,23.66,24400.0,17.6451,17.6451,17.6376,17.6451,24400.0
2014-03-18 11:55:00,23.66,23.67,23.65,23.65,142800.0,17.6451,17.6525,17.6376,17.6376,142800.0
2014-03-18 12:00:00,23.65,23.65,23.64,23.64,29200.0,17.6376,17.6376,17.6302,17.6302,29200.0
2014-03-18 12:05:00,23.64,23.65,23.64,23.64,31200.0,17.6302,17.6376,17.6302,17.6302,31200.0
2014-03-18 12:10:00,23.65,23.65,23.64,23.64,32800.0,17.6376,17.6376,17.6302,17.6302,32800.0
2014-03-18 12:15:00,23.64,23.64,23.61,23.63,45600.0,17.6302,17.6302,17.6078,17.6227,45600.0
2014-03-18 12:20:00,23.63,23.63,23.61,23.63,160800.0,17.6227,17.6227,17.6078,17.6227,160800.0
2014-03-18 12:25:00,23.62,23.65,23.62,23.62,50400.0,17.6153,17.6376,17.6153,17.6153,50400.0
2014-03-18 12:30:00,23.63,23.63,23.62,23.62,98400.0,17.6227,17.6227,17.6153,17.6153,98400.0
2014-03-18 12:35:00,23.62,23.66,23.62,23.63,43600.0,17.6153,17.6451,17.6153,17.6227,43600.0
2014-03-18 12:40:00,23.63,23.64,23.61,23.61,24000.0,17.6227,17.6302,17.6078,17.6078,24000.0
2014-03-18 12:45:00,23.62,23.65,23.62,23.65,15200.0,17.6153,17.6376,17.6153,17.6376,15200.0
2014-03-18 12:50:00,23.65,23.66,23.65,23.65,17600.0,17.6376,17.6451,17.6376,17.6376,17600.0
2014-03-18 12:55:00,23.64,23.65,23.64,23.64,22000.0,17.6302,17.6376,17.6302,17.6302,22000.0
2014-03-18 13:00:00,23.64,23.64,23.63,23.63,22800.0,17.6302,17.6302,17.6227,17.6227,22800.0
2014-03-18 13:05:00,23.63,23.63,23.62,23.63,17200.0,17.6227,17.6227,17.6153,17.6227,17200.0
2014-03-18 13:10:00,23.63,23.63,23.62,23.63,13600.0,17.6227,17.6227,17.6153,17.6227,13600.0
2014-03-18 13:15:00,23.63,23.63,23.62,23.63,18000.0,17.6227,17.6227,17.6153,17.6227,18000.0
2014-03-18 13:20:00,23.63,23.64,23.63,23.64,126400.0,17.6227,17.6302,17.6227,17.6302,126400.0
2014-03-18 13:25:00,23.64,23.69,23.64,23.68,62400.0,17.6302,17.6675,17.6302,17.66,62400.0
2014-03-18 13:30:00,23.69,23.7,23.68,23.7,32800.0,17.6675,17.6749,17.66,17.6749,32800.0
2014-03-18 13:35:00,23.69,23.69,23.68,23.68,33600.0,17.6675,17.6675,17.66,17.66,33600.0
2014-03-18 13:40:00,23.69,23.71,23.69,23.71,59600.0,17.6675,17.6824,17.6675,17.6824,59600.0
2014-03-18 13:45:00,23.71,23.71,23.69,23.69,34800.0,17.6824,17.6824,17.6675,17.6675,34800.0
2014-03-18 13:50:00,23.69,23.71,23.69,23.71,34000.0,17.6675,17.6824,17.6675,17.6824,34000.0
2014-03-18 13:55:00,23.7,23.71,23.7,23.71,46400.0,17.6749,17.6824,17.6749,17.6824,46400.0
2014-03-18 14:00:00,23.71,23.72,23.7,23.7,37600.0,17.6824,17.6898,17.6749,17.6749,37600.0
2014-03-18 14:05:00,23.7,23.7,23.69,23.7,37600.0,17.6749,17.6749,17.6675,17.6749,37600.0
2014-03-18 14:10:00,23.7,23.72,23.7,23.7,82400.0,17.6749,17.6898,17.6749,17.6749,82400.0
2014-03-18 14:15:00,23.7,23.71,23.7,23.7,44400.0,17.6749,17.6824,17.6749,17.6749,44400.0
2014-03-18 14:20:00,23.7,23.71,23.69,23.69,33200.0,17.6749,17.6824,17.6675,17.6675,33200.0
2014-03-18 14:25:00,23.69,23.69,23.68,23.68,26000.0,17.6675,17.6675,17.66,17.66,26000.0
2014-03-18 14:30:00,23.68,23.68,23.66,23.67,24800.0,17.66,17.66,17.6451,17.6525,24800.0
2014-03-18 14:35:00,23.67,23.67,23.67,23.67,24400.0,17.6525,17.6525,17.6525,17.6525,24400.0
2014-03-18 14:40:00,23.67,23.68,23.67,23.68,26000.0,17.6525,17.66,17.6525,17.66,26000.0
2014-03-18 14:45:00,23.68,23.69,23.68,23.69,26800.0,17.66,17.6675,17.66,17.6675,26800.0
2014-03-18 14:50:00,23.69,23.69,23.68,23.68,36000.0,17.6675,17.6675,17.66,17.66,36000.0
2014-03-18 14:55:00,23.68,23.69,23.67,23.68,36800.0,17.66,17.6675,17.6525,17.66,36800.0
2014-03-18 15:00:00,23.68,23.68,23.65,23.65,45200.0,17.66,17.66,17.6376,17.6376,45200.0
2014-03-18 15:05:00,23.65,23.65,23.65,23.65,42800.0,17.6376,17.6376,17.6376,17.6376,42800.0
2014-03-18 15:10:00,23.65,23.65,23.63,23.63,66000.0,17.6376,17.6376,17.6227,17.6227,66000.0
2014-03-18 15:15:00,23.64,23.64,23.63,23.63,35600.0,17.6302,17.6302,17.6227,17.6227,35600.0
2014-03-18 15:20:00,23.63,23.64,23.62,23.62,88800.0,17.6227,17.6302,17.6153,17.6153,88800.0
2014-03-18 15:25:00,23.62,23.64,23.62,23.64,54000.0,17.6153,17.6302,17.6153,17.6302,54000.0
2014-03-18 15:30:00,23.64,23.64,23.61,23.61,75200.0,17.6302,17.6302,17.6078,17.6078,75200.0
2014-03-18 15:35:00,23.61,23.64,23.61,23.64,72000.0,17.6078,17.6302,17.6078,17.6302,72000.0
2014-03-18 15:40:00,23.64,23.64,23.63,23.64,92000.0,17.6302,17.6302,17.6227,17.6302,92000.0
2014-03-18 15:45:00,23.64,23.64,23.62,23.63,94000.0,17.6302,17.6302,17.6153,17.6227,94000.0
2014-03-18 15:50:00,23.63,23.64,23.62,23.63,94000.0,17.6227,17.6302,17.6153,17.6227,94000.0
2014-03-18 15:55:00,23.63,23.63,23.61,23.61,249600.0,17.6227,17.6227,17.6078,17.6078,249600.0
2014-03-19 09:30:00,23.61,23.72,23.59,23.71,132000.0,17.6078,17.6898,17.5929,17.6824,132000.0
2014-03-19 09:35:00,23.7,23.7,23.58,23.59,40000.0,17.6749,17.6749,17.5854,17.5929,40000.0
2014-03-19 09:40:00,23.59,23.67,23.59,23.67,144800.0,17.5929,17.6525,17.5929,17.6525,144800.0
2014-03-19 09:45:00,23.64,23.64,23.6,23.62,34400.0,17.6302,17.6302,17.6003,17.6153,34400.0
2014-03-19 09:50:00,23.62,23.62,23.57,23.6,56800.0,17.6153,17.6153,17.578,17.6003,56800.0
2014-03-19 09:55:00,23.61,23.66,23.6,23.65,72400.0,17.6078,17.6451,17.6003,17.6376,72400.0
2014-03-19 10:00:00,23.64,23.67,23.61,23.61,91600.0,17.6302,17.6525,17.6078,17.6078,91600.0
2014-03-19 10:05:00,23.62,23.65,23.62,23.64,77200.0,17.6153,17.6376,17.6153,17.6302,77200.0
2014-03-19 10:10:00,23.65,23.65,23.61,23.64,84000.0,17.6376,17.6376,17.6078,17.6302,84000.0
2014-03-19 10:15:00,23.64,23.66,23.63,23.64,142400.0,17.6302,17.6451,17.6227,17.6302,142400.0
2014-03-19 10:20:00,23.63,23.65,23.61,23.64,99200.0,17.6227,17.6376,17.6078,17.6302,99200.0
2014-03-19 10:25:00,23.64,23.64,23.62,23.63,49200.0,17.6302,17.6302,17.6153,17.6227,49200.0
2014-03-19 10:30:00,23.63,23.64,23.62,23.62,54400.0,17.6227,17.6302,17.6153,17.6153,54400.0
2014-03-19 10:35:00,23.62,23.62,23.6,23.62,40400.0,17.6153,17.6153,17.6003,17.6153,40400.0
2014-03-19 10:40:00,23.62,23.63,23.59,23.6,54000.0,17.6153,17.6227,17.5929,17.6003,54000.0
2014-03-19 10:45:00,23.61,23.62,23.59,23.59,32400.0,17.6078,17.6153,17.5929,17.5929,32400.0
2014-03-19 10:50:00,23.6,23.6,23.56,23.56,31200.0,17.6003,17.6003,17.5705,17.5705,31200.0
2014-03-19 10:55:00,23.57,23.58,23.57,23.57,27600.0,17.578,17.5854,17.578,17.578,27600.0
2014-03-19 11:00:00,23.57,23.58,23.56,23.56,78400.0,17.578,17.5854,17.5705,17.5705,78400.0
2014-03-19 11:05:00,23.56,23.56,23.54,23.55,33200.0,17.5705,17.5705,17.5556,17.5631,33200.0
2014-03-19 11:10:00,23.55,23.56,23.54,23.56,26800.0,17.5631,17.5705,17.5556,17.5705,26800.0
2014-03-19 11:15:00,23.56,23.56,23.53,23.53,40400.0,17.5705,17.5705,17.5481,17.5481,40400.0
2014-03-19 11:20:00,23.53,23.53,23.52,23.52,29600.0,17.5481,17.5481,17.5407,17.5407,29600.0
2014-03-19 11:25:00,23.52,23.54,23.52,23.54,36000.0,17.5407,17.5556,17.5407,17.5556,36000.0
2014-03-19 11:30:00,23.54,23.58,23.54,23.58,37200.0,17.5556,17.5854,17.5556,17.5854,37200.0
2014-03-19 11:35:00,23.58,23.58,23.56,23.58,67600.0,17.5854,17.5854,17.5705,17.5854,67600.0
2014-03-19 11:40:00,23.58,23.59,23.56,23.56,49200.0,17.5854,17.5929,17.5705,17.5705,49200.0
2014-03-19 11:45:00,23.56,23.58,23.55,23.57,46400.0,17.5705,17.5854,17.5631,17.578,46400.0
2014-03-19 11:50:00,23.57,23.59,23.56,23.56,46400.0,17.578,17.5929,17.5705,17.5705,46400.0
2014-03-19 11:55:00,23.55,23.56,23.52,23.52,59200.0,17.5631,17.5705,17.5407,17.5407,59200.0
2014-03-19 12:00:00,23.52,23.53,23.5,23.5,63600.0,17.5407,17.5481,17.5258,17.5258,63600.0
2014-03-19 12:05:00,23.5,23.53,23.49,23.52,58000.0,17.5258,17.5481,17.5183,17.5407,58000.0
2014-03-19 12:10:00,23.52,23.55,23.52,23.55,28800.0,17.5407,17.5631,17.5407,17.5631,28800.0
2014-03-19 12:15:00,23.55,23.56,23.53,23.54,50800.0,17.5631,17.5705,17.5481,17.5556,50800.0
2014-03-19 12:20:00,23.54,23.54,23.53,23.54,52000.0,17.5556,17.5556,17.5481,17.5556,52000.0
2014-03-19 12:25:00,23.54,23.56,23.54,23.55,42000.0,17.5556,17.5705,17.5556,17.5631,42000.0
2014-03-19 12:30:00,23.54,23.55,23.52,23.52,37200.0,17.5556,17.5631,17.5407,17.5407,37200.0
2014-03-19 12:35:00,23.52,23.52,23.49,23.5,62400.0,17.5407,17.5407,17.5183,17.5258,62400.0
2014-03-19 12:40:00,23.51,23.51,23.5,23.5,18800.0,17.5332,17.5332,17.5258,17.5258,18800.0
2014-03-19 12:45:00,23.5,23.53,23.5,23.5,24800.0,17.5258,17.5481,17.5258,17.5258,24800.0
2014-03-19 12:50:00,23.5,23.52,23.5,23.52,6800.0,17.5258,17.5407,17.5258,17.5407,6800.0
2014-03-19 12:55:00,23.52,23.53,23.52,23.52,14800.0,17.5407,17.5481,17.5407,17.5407,14800.0
2014-03-19 13:00:00,23.52,23.52,23.51,23.51,24400.0,17.5407,17.5407,17.5332,17.5332,24400.0
2014-03-19 13:05:00,23.52,23.53,23.51,23.52,11600.0,17.5407,17.5481,17.5332,17.5407,11600.0
2014-03-19 13:10:00,23.52,23.53,23.51,23.53,36400.0,17.5407,17.5481,17.5332,17.5481,36400.0
2014-03-19 13:15:00,23.52,23.53,23.52,23.53,16400.0,17.5407,17.5481,17.5407,17.5481,16400.0
2014-03-19 13:20:00,23.52,23.54,23.52,23.53,35200.0,17.5407,17.5556,17.5407,17.5481,35200.0
2014-03-19 13:25:00,23.53,23.55,23.53,23.54,14800.0,17.5481,17.5631,17.5481,17.5556,14800.0
2014-03-19 13:30:00,23.55,23.55,23.55,23.55,13200.0,17.5631,17.5631,17.5631,17.5631,13200.0
2014-03-19 13:35:00,23.55,23.56,23.55,23.56,20400.0,17.5631,17.5705,17.5631,17.5705,20400.0
2014-03-19 13:40:00,23.56,23.56,23.54,23.54,28800.0,17.5705,17.5705,17.5556,17.5556,28800.0
2014-03-19 13:45:00,23.54,23.54,23.53,23.54,21200.0,17.5556,17.5556,17.5481,17.5556,21200.0
2014-03-19 13:50:00,23.54,23.56,23.54,23.55,31600.0,17.5556,17.5705,17.5556,17.5631,31600.0
2014-03-19 13:55:00,23.55,23.57,23.55,23.57,26400.0,17.5631,17.578,17.5631,17.578,26400.0
2014-03-19 14:00:00,23.57,23.57,23.43,23.44,183600.0,17.578,17.578,17.4736,17.481,183600.0
2014-03-19 14:05:00,23.44,23.44,23.37,23.39,156400.0,17.481,17.481,17.4288,17.4437,156400.0
2014-03-19 14:10:00,23.41,23.49,23.39,23.43,243600.0,17.4586,17.5183,17.4437,17.4736,243600.0
2014-03-19 14:15:00,23.43,23.47,23.43,23.47,66400.0,17.4736,17.5034,17.4736,17.5034,66400.0
2014-03-19 14:20:00,23.46,23.47,23.39,23.39,88000.0,17.4959,17.5034,17.4437,17.4437,88000.0
2014-03-19 14:25:00,23.4,23.42,23.37,23.41,109600.0,17.4512,17.4661,17.4288,17.4586,109600.0
2014-03-19 14:30:00,23.41,23.43,23.37,23.39,72800.0,17.4586,17.4736,17.4288,17.4437,72800.0
2014-03-19 14:35:00,23.39,23.4,23.31,23.31,167600.0,17.4437,17.4512,17.3841,17.3841,167600.0
2014-03-19 14:40:00,23.31,23.33,23.23,23.27,212400.0,17.3841,17.399,17.3244,17.3542,212400.0
2014-03-19 14:45:00,23.27,23.3,23.26,23.29,87600.0,17.3542,17.3766,17.3468,17.3692,87600.0
2014-03-19 14:50:00,23.28,23.32,23.28,23.3,104400.0,17.3617,17.3915,17.3617,17.3766,104400.0
2014-03-19 14:55:00,23.31,23.35,23.3,23.35,94800.0,17.3841,17.4139,17.3766,17.4139,94800.0
2014-03-19 15:00:00,23.34,23.36,23.33,23.34,112800.0,17.4064,17.4214,17.399,17.4064,112800.0
2014-03-19 15:05:00,23.34,23.34,23.18,23.2,143200.0,17.4064,17.4064,17.2871,17.302,143200.0
2014-03-19 15:10:00,23.18,23.21,23.13,23.17,208000.0,17.2871,17.3095,17.2498,17.2797,208000.0
2014-03-19 15:15:00,23.18,23.22,23.16,23.21,112800.0,17.2871,17.3169,17.2722,17.3095,112800.0
2014-03-19 15:20:00,23.21,23.24,23.2,23.24,154400.0,17.3095,17.3319,17.302,17.3319,154400.0
2014-03-19 15:25:00,23.24,23.25,23.2,23.24,178800.0,17.3319,17.3393,17.302,17.3319,178800.0
2014-03-19 15:30:00,23.25,23.29,23.24,23.28,130400.0,17.3393,17.3692,17.3319,17.3617,130400.0
2014-03-19 15:35:00,23.27,23.28,23.25,23.26,650400.0,17.3542,17.3617,17.3393,17.3468,650400.0
2014-03-19 15:40:00,23.25,23.3,23.25,23.3,252400.0,17.3393,17.3766,17.3393,17.3766,252400.0
2014-03-19 15:45:00,23.3,23.34,23.29,23.32,412000.0,17.3766,17.4064,17.3692,17.3915,412000.0
2014-03-19 15:50:00,23.32,23.33,23.3,23.32,390000.0,17.3915,17.399,17.3766,17.3915,390000.0
2014-03-19 15:55:00,23.33,23.36,23.32,23.33,689600.0,17.399,17.4214,17.3915,17.399,689600.0
2014-03-20 09:30:00,23.25,23.25,22.95,23.02,346400.0,17.3393,17.3393,17.1156,17.1678,346400.0
2014-03-20 09:35:00,23.05,23.18,23.04,23.18,104400.0,17.1902,17.2871,17.1827,17.2871,104400.0
2014-03-20 09:40:00,23.2,23.28,23.19,23.22,97200.0,17.302,17.3617,17.2946,17.3169,97200.0
2014-03-20 09:45:00,23.26,23.29,23.23,23.24,146400.0,17.3468,17.3692,17.3244,17.3319,146400.0
2014-03-20 09:50:00,23.24,23.24,23.19,23.22,120400.0,17.3319,17.3319,17.2946,17.3169,120400.0
2014-03-20 09:55:00,23.22,23.25,23.19,23.23,100800.0,17.3169,17.3393,17.2946,17.3244,100800.0
2014-03-20 10:00:00,23.23,23.25,23.13,23.14,179600.0,17.3244,17.3393,17.2498,17.2573,179600.0
2014-03-20 10:05:00,23.14,23.27,23.14,23.22,101200.0,17.2573,17.3542,17.2573,17.3169,101200.0
2014-03-20 10:10:00,23.21,23.25,23.2,23.23,92800.0,17.3095,17.3393,17.302,17.3244,92800.0
2014-03-20 10:15:00,23.24,23.26,23.22,23.23,86400.0,17.3319,17.3468,17.3169,17.3244,86400.0
2014-03-20 10:20:00,23.23,23.29,23.23,23.25,80000.0,17.3244,17.3692,17.3244,17.3393,80000.0
2014-03-20 10:25:00,23.26,23.26,23.21,23.22,35600.0,17.3468,17.3468,17.3095,17.3169,35600.0
2014-03-20 10:30:00,23.21,23.25,23.21,23.23,76800.0,17.3095,17.3393,17.3095,17.3244,76800.0
2014-03-20 10:35:00,23.24,23.24,23.21,23.24,74400.0,17.3319,17.3319,17.3095,17.3319,74400.0
2014-03-20 10:40:00,23.24,23.27,23.23,23.23,54000.0,17.3319,17.3542,17.3244,17.3244,54000.0
2014-03-20 10:45:00,23.23,23.26,23.22,23.24,66000.0,17.3244,17.3468,17.3169,17.3319,66000.0
2014-03-20 10:50:00,23.24,23.25,23.21,23.22,44800.0,17.3319,17.3393,17.3095,17.3169,44800.0
2014-03-20 10:55:00,23.22,23.22,23.18,23.19,48800.0,17.3169,17.3169,17.2871,17.2946,48800.0
2014-03-20 11:00:00,23.19,23.2,23.17,23.18,48800.0,17.2946,17.302,17.2797,17.2871,48800.0
2014-03-20 11:05:00,23.17,23.18,23.13,23.14,50000.0,17.2797,17.2871,17.2498,17.2573,50000.0
2014-03-20 11:10:00,23.15,23.16,23.14,23.14,91200.0,17.2647,17.2722,17.2573,17.2573,91200.0
2014-03-20 11:15:00,23.14,23.15,23.14,23.14,80800.0,17.2573,17.2647,17.2573,17.2573,80800.0
2014-03-20 11:20:00,23.14,23.14,23.13,23.14,73200.0,17.2573,17.2573,17.2498,17.2573,73200.0
2014-03-20 11:25:00,23.14,23.15,23.13,23.15,37200.0,17.2573,17.2647,17.2498,17.2647,37200.0
2014-03-20 11:30:00,23.15,23.18,23.15,23.18,72000.0,17.2647,17.2871,17.2647,17.2871,72000.0
2014-03-20 11:35:00,23.19,23.2,23.17,23.17,54000.0,17.2946,17.302,17.2797,17.2797,54000.0
2014-03-20 11:40:00,23.17,23.17,23.15,23.16,32000.0,17.2797,17.2797,17.2647,17.2722,32000.0
2014-03-20 11:45:00,23.16,23.17,23.15,23.17,64800.0,17.2722,17.2797,17.2647,17.2797,64800.0
2014-03-20 11:50:00,23.17,23.18,23.17,23.18,64400.0,17.2797,17.2871,17.2797,17.2871,64400.0
2014-03-20 11:55:00,23.18,23.18,23.18,23.18,49200.0,17.2871,17.2871,17.2871,17.2871,49200.0
2014-03-20 12:00:00,23.18,23.19,23.17,23.19,67600.0,17.2871,17.2946,17.2797,17.2946,67600.0
2014-03-20 12:05:00,23.19,23.19,23.17,23.18,82000.0,17.2946,17.2946,17.2797,17.2871,82000.0
2014-03-20 12:10:00,23.18,23.2,23.18,23.19,56000.0,17.2871,17.302,17.2871,17.2946,56000.0
2014-03-20 12:15:00,23.19,23.25,23.19,23.24,40000.0,17.2946,17.3393,17.2946,17.3319,40000.0
2014-03-20 12:20:00,23.23,23.26,23.22,23.25,53200.0,17.3244,17.3468,17.3169,17.3393,53200.0
2014-03-20 12:25:00,23.26,23.27,23.25,23.27,35600.0,17.3468,17.3542,17.3393,17.3542,35600.0
2014-03-20 12:30:00,23.28,23.3,23.27,23.28,32400.0,17.3617,17.3766,17.3542,17.3617,32400.0
2014-03-20 12:35:00,23.28,23.29,23.26,23.28,38400.0,17.3617,17.3692,17.3468,17.3617,38400.0
2014-03-20 12:40:00,23.28,23.29,23.28,23.29,19200.0,17.3617,17.3692,17.3617,17.3692,19200.0
2014-03-20 12:45:00,23.29,23.34,23.29,23.34,32800.0,17.3692,17.4064,17.3692,17.4064,32800.0
2014-03-20 12:50:00,23.33,23.34,23.29,23.3,42800.0,17.399,17.4064,17.3692,17.3766,42800.0
2014-03-20 12:55:00,23.31,23.35,23.3,23.35,99600.0,17.3841,17.4139,17.3766,17.4139,99600.0
2014-03-20 13:00:00,23.35,23.35,23.33,23.34,210400.0,17.4139,17.4139,17.399,17.4064,210400.0
2014-03-20 13:05:00,23.34,23.37,23.34,23.36,33600.0,17.4064,17.4288,17.4064,17.4214,33600.0
2014-03-20 13:10:00,23.36,23.38,23.35,23.38,43200.0,17.4214,17.4363,17.4139,17.4363,43200.0
2014-03-20 13:15:00,23.38,23.4,23.37,23.38,93600.0,17.4363,17.4512,17.4288,17.4363,93600.0
2014-03-20 13:20:00,23.38,23.38,23.34,23.36,133600.0,17.4363,17.4363,17.4064,17.4214,133600.0
2014-03-20 13:25:00,23.37,23.38,23.34,23.34,39600.0,17.4288,17.4363,17.4064,17.4064,39600.0
2014-03-20 13:30:00,23.34,23.34,23.32,23.32,53600.0,17.4064,17.4064,17.3915,17.3915,53600.0
2014-03-20 13:35:00,23.31,23.31,23.29,23.29,39200.0,17.3841,17.3841,17.3692,17.3692,39200.0
2014-03-20 13:40:00,23.29,23.29,23.28,23.28,31600.0,17.3692,17.3692,17.3617,17.3617,31600.0
2014-03-20 13:45:00,23.28,23.29,23.27,23.29,39600.0,17.3617,17.3692,17.3542,17.3692,39600.0
2014-03-20 13:50:00,23.29,23.31,23.28,23.31,66000.0,17.3692,17.3841,17.3617,17.3841,66000.0
2014-03-20 13:55:00,23.31,23.33,23.31,23.33,19200.0,17.3841,17.399,17.3841,17.399,19200.0
2014-03-20 14:00:00,23.33,23.34,23.33,23.33,41600.0,17.399,17.4064,17.399,17.399,41600.0
2014-03-20 14:05:00,23.34,23.34,23.33,23.33,53200.0,17.4064,17.4064,17.399,17.399,53200.0
2014-03-20 14:10:00,23.33,23.34,23.33,23.33,33200.0,17.399,17.4064,17.399,17.399,33200.0
2014-03-20 14:15:00,23.33,23.34,23.32,23.34,34000.0,17.399,17.4064,17.3915,17.4064,34000.0
2014-03-20 14:20:00,23.34,23.34,23.33,23.34,122400.0,17.4064,17.4064,17.399,17.4064,122400.0
2014-03-20 14:25:00,23.34,23.34,23.33,23.33,48400.0,17.4064,17.4064,17.399,17.399,48400.0
2014-03-20 14:30:00,23.34,23.34,23.32,23.32,32000.0,17.4064,17.4064,17.3915,17.3915,32000.0
2014-03-20 14:35:00,23.32,23.32,23.32,23.32,39600.0,17.3915,17.3915,17.3915,17.3915,39600.0
2014-03-20 14:40:00,23.33,23.34,23.32,23.32,61200.0,17.399,17.4064,17.3915,17.3915,61200.0
2014-03-20 14:45:00,23.33,23.35,23.33,23.34,57200.0,17.399,17.4139,17.399,17.4064,57200.0
2014-03-20 14:50:00,23.35,23.35,23.33,23.33,53200.0,17.4139,17.4139,17.399,17.399,53200.0
2014-03-20 14:55:00,23.33,23.33,23.32,23.32,74000.0,17.399,17.399,17.3915,17.3915,74000.0
2014-03-20 15:00:00,23.31,23.32,23.31,23.31,62000.0,17.3841,17.3915,17.3841,17.3841,62000.0
2014-03-20 15:05:00,23.31,23.31,23.29,23.31,60800.0,17.3841,17.3841,17.3692,17.3841,60800.0
2014-03-20 15:10:00,23.31,23.33,23.31,23.32,33600.0,17.3841,17.399,17.3841,17.3915,33600.0
2014-03-20 15:15:00,23.32,23.34,23.32,23.34,48400.0,17.3915,17.4064,17.3915,17.4064,48400.0
2014-03-20 15:20:00,23.34,23.35,23.32,23.34,62800.0,17.4064,17.4139,17.3915,17.4064,62800.0
2014-03-20 15:25:00,23.34,23.35,23.33,23.33,57200.0,17.4064,17.4139,17.399,17.399,57200.0
2014-03-20 15:30:00,23.33,23.36,23.33,23.35,61600.0,17.399,17.4214,17.399,17.4139,61600.0
2014-03-20 15:35:00,23.35,23.35,23.33,23.33,70400.0,17.4139,17.4139,17.399,17.399,70400.0
2014-03-20 15:40:00,23.33,23.36,23.33,23.36,74400.0,17.399,17.4214,17.399,17.4214,74400.0
2014-03-20 15:45:00,23.36,23.36,23.34,23.36,152000.0,17.4214,17.4214,17.4064,17.4214,152000.0
2014-03-20 15:50:00,23.36,23.36,23.35,23.36,181600.0,17.4214,17.4214,17.4139,17.4214,181600.0
2014-03-20 15:55:00,23.36,23.4,23.36,23.38,488800.0,17.4214,17.4512,17.4214,17.4363,488800.0
2014-03-21 09:30:00,23.61,23.68,23.44,23.54,2205600.0,17.6078,17.66,17.481,17.5556,2205600.0
2014-03-21 09:35:00,23.58,23.68,23.57,23.62,76400.0,17.5854,17.66,17.578,17.6153,76400.0
2014-03-21 09:40:00,23.65,23.7,23.62,23.7,50800.0,17.6376,17.6749,17.6153,17.6749,50800.0
2014-03-21 09:45:00,23.7,23.75,23.67,23.71,97200.0,17.6749,17.7122,17.6525,17.6824,97200.0
2014-03-21 09:50:00,23.71,23.76,23.71,23.76,58800.0,17.6824,17.7197,17.6824,17.7197,58800.0
2014-03-21 09:55:00,23.77,23.79,23.73,23.79,176800.0,17.7271,17.742,17.6973,17.742,176800.0
2014-03-21 10:00:00,23.79,23.86,23.78,23.79,211600.0,17.742,17.7942,17.7346,17.742,211600.0
2014-03-21 10:05:00,23.8,23.81,23.65,23.66,155200.0,17.7495,17.757,17.6376,17.6451,155200.0
2014-03-21 10:10:00,23.65,23.72,23.65,23.68,133600.0,17.6376,17.6898,17.6376,17.66,133600.0
2014-03-21 10:15:00,23.68,23.71,23.65,23.66,281600.0,17.66,17.6824,17.6376,17.6451,281600.0
2014-03-21 10:20:00,23.67,23.67,23.61,23.61,93200.0,17.6525,17.6525,17.6078,17.6078,93200.0
2014-03-21 10:25:00,23.61,23.62,23.58,23.58,79600.0,17.6078,17.6153,17.5854,17.5854,79600.0
2014-03-21 10:30:00,23.59,23.61,23.55,23.58,88800.0,17.5929,17.6078,17.5631,17.5854,88800.0
2014-03-21 10:35:00,23.58,23.58,23.53,23.54,65200.0,17.5854,17.5854,17.5481,17.5556,65200.0
2014-03-21 10:40:00,23.54,23.56,23.51,23.56,152000.0,17.5556,17.5705,17.5332,17.5705,152000.0
2014-03-21 10:45:00,23.56,23.56,23.54,23.55,130000.0,17.5705,17.5705,17.5556,17.5631,130000.0
2014-03-21 10:50:00,23.55,23.61,23.55,23.6,100400.0,17.5631,17.6078,17.5631,17.6003,100400.0
2014-03-21 10:55:00,23.6,23.62,23.6,23.6,47200.0,17.6003,17.6153,17.6003,17.6003,47200.0
2014-03-21 11:00:00,23.6,23.61,23.59,23.6,83600.0,17.6003,17.6078,17.5929,17.6003,83600.0
2014-03-21 11:05:00,23.6,23.62,23.6,23.62,81600.0,17.6003,17.6153,17.6003,17.6153,81600.0
2014-03-21 11:10:00,23.62,23.65,23.61,23.63,76400.0,17.6153,17.6376,17.6078,17.6227,76400.0
2014-03-21 11:15:00,23.63,23.64,23.62,23.63,91200.0,17.6227,17.6302,17.6153,17.6227,91200.0
2014-03-21 11:20:00,23.63,23.64,23.62,23.63,106800.0,17.6227,17.6302,17.6153,17.6227,106800.0
2014-03-21 11:25:00,23.63,23.65,23.63,23.65,64800.0,17.6227,17.6376,17.6227,17.6376,64800.0
2014-03-21 11:30:00,23.65,23.68,23.65,23.67,60800.0,17.6376,17.66,17.6376,17.6525,60800.0
2014-03-21 11:35:00,23.67,23.68,23.65,23.65,89200.0,17.6525,17.66,17.6376,17.6376,89200.0
2014-03-21 11:40:00,23.65,23.66,23.64,23.64,47200.0,17.6376,17.6451,17.6302,17.6302,47200.0
2014-03-21 11:45:00,23.64,23.65,23.63,23.64,44000.0,17.6302,17.6376,17.6227,17.6302,44000.0
2014-03-21 11:50:00,23.65,23.66,23.65,23.66,98400.0,17.6376,17.6451,17.6376,17.6451,98400.0
2014-03-21 11:55:00,23.66,23.68,23.66,23.68,30000.0,17.6451,17.66,17.6451,17.66,30000.0
2014-03-21 12:00:00,23.69,23.72,23.69,23.72,69600.0,17.6675,17.6898,17.6675,17.6898,69600.0
2014-03-21 12:05:00,23.72,23.74,23.72,23.74,144800.0,17.6898,17.7048,17.6898,17.7048,144800.0
2014-03-21 12:10:00,23.74,23.79,23.74,23.79,118800.0,17.7048,17.742,17.7048,17.742,118800.0
2014-03-21 12:15:00,23.79,23.8,23.78,23.78,80000.0,17.742,17.7495,17.7346,17.7346,80000.0
2014-03-21 12:20:00,23.78,23.78,23.75,23.77,114000.0,17.7346,17.7346,17.7122,17.7271,114000.0
2014-03-21 12:25:00,23.77,23.77,23.75,23.76,70000.0,17.7271,17.7271,17.7122,17.7197,70000.0
2014-03-21 12:30:00,23.76,23.76,23.74,23.75,60000.0,17.7197,17.7197,17.7048,17.7122,60000.0
2014-03-21 12:35:00,23.75,23.76,23.75,23.75,66400.0,17.7122,17.7197,17.7122,17.7122,66400.0
2014-03-21 12:40:00,23.75,23.77,23.75,23.75,50000.0,17.7122,17.7271,17.7122,17.7122,50000.0
2014-03-21 12:45:00,23.75,23.76,23.75,23.75,56400.0,17.7122,17.7197,17.7122,17.7122,56400.0
2014-03-21 12:50:00,23.75,23.75,23.73,23.75,46400.0,17.7122,17.7122,17.6973,17.7122,46400.0
2014-03-21 12:55:00,23.75,23.75,23.73,23.73,77600.0,17.7122,17.7122,17.6973,17.6973,77600.0
2014-03-21 13:00:00,23.73,23.74,23.69,23.69,356400.0,17.6973,17.7048,17.6675,17.6675,356400.0
2014-03-21 13:05:00,23.69,23.7,23.68,23.7,55600.0,17.6675,17.6749,17.66,17.6749,55600.0
2014-03-21 13:10:00,23.7,23.7,23.66,23.67,50400.0,17.6749,17.6749,17.6451,17.6525,50400.0
2014-03-21 13:15:00,23.67,23.7,23.67,23.69,70400.0,17.6525,17.6749,17.6525,17.6675,70400.0
2014-03-21 13:20:00,23.69,23.69,23.66,23.67,31600.0,17.6675,17.6675,17.6451,17.6525,31600.0
2014-03-21 13:25:00,23.67,23.69,23.65,23.69,112800.0,17.6525,17.6675,17.6376,17.6675,112800.0
2014-03-21 13:30:00,23.69,23.69,23.66,23.69,109600.0,17.6675,17.6675,17.6451,17.6675,109600.0
2014-03-21 13:35:00,23.69,23.7,23.68,23.7,30000.0,17.6675,17.6749,17.66,17.6749,30000.0
2014-03-21 13:40:00,23.7,23.7,23.66,23.66,47600.0,17.6749,17.6749,17.6451,17.6451,47600.0
2014-03-21 13:45:00,23.66,23.68,23.65,23.68,60000.0,17.6451,17.66,17.6376,17.66,60000.0
2014-03-21 13:50:00,23.67,23.71,23.67,23.7,112800.0,17.6525,17.6824,17.6525,17.6749,112800.0
2014-03-21 13:55:00,23.7,23.7,23.68,23.69,56000.0,17.6749,17.6749,17.66,17.6675,56000.0
2014-03-21 14:00:00,23.69,23.71,23.68,23.71,66800.0,17.6675,17.6824,17.66,17.6824,66800.0
2014-03-21 14:05:00,23.72,23.73,23.71,23.72,60000.0,17.6898,17.6973,17.6824,17.6898,60000.0
2014-03-21 14:10:00,23.73,23.74,23.71,23.72,70000.0,17.6973,17.7048,17.6824,17.6898,70000.0
2014-03-21 14:15:00,23.72,23.76,23.71,23.71,121200.0,17.6898,17.7197,17.6824,17.6824,121200.0
2014-03-21 14:20:00,23.72,23.74,23.72,23.73,43600.0,17.6898,17.7048,17.6898,17.6973,43600.0
2014-03-21 14:25:00,23.73,23.74,23.71,23.71,64800.0,17.6973,17.7048,17.6824,17.6824,64800.0
2014-03-21 14:30:00,23.71,23.71,23.69,23.7,108000.0,17.6824,17.6824,17.6675,17.6749,108000.0
2014-03-21 14:35:00,23.7,23.76,23.7,23.76,138000.0,17.6749,17.7197,17.6749,17.7197,138000.0
2014-03-21 14:40:00,23.76,23.76,23.69,23.72,168400.0,17.7197,17.7197,17.6675,17.6898,168400.0
2014-03-21 14:45:00,23.72,23.73,23.7,23.7,77200.0,17.6898,17.6973,17.6749,17.6749,77200.0
2014-03-21 14:50:00,23.7,23.71,23.69,23.71,66800.0,17.6749,17.6824,17.6675,17.6824,66800.0
2014-03-21 14:55:00,23.71,23.71,23.7,23.71,44800.0,17.6824,17.6824,17.6749,17.6824,44800.0
2014-03-21 15:00:00,23.71,23.71,23.67,23.69,143600.0,17.6824,17.6824,17.6525,17.6675,143600.0
2014-03-21 15:05:00,23.69,23.71,23.68,23.71,77200.0,17.6675,17.6824,17.66,17.6824,77200.0
2014-03-21 15:10:00,23.71,23.73,23.68,23.69,92000.0,17.6824,17.6973,17.66,17.6675,92000.0
2014-03-21 15:15:00,23.69,23.71,23.68,23.69,106000.0,17.6675,17.6824,17.66,17.6675,106000.0
2014-03-21 15:20:00,23.69,23.71,23.68,23.71,116800.0,17.6675,17.6824,17.66,17.6824,116800.0
2014-03-21 15:25:00,23.71,23.73,23.71,23.73,116400.0,17.6824,17.6973,17.6824,17.6973,116400.0
2014-03-21 15:30:00,23.73,23.73,23.7,23.7,145200.0,17.6973,17.6973,17.6749,17.6749,145200.0
2014-03-21 15:35:00,23.7,23.71,23.69,23.69,126800.0,17.6749,17.6824,17.6675,17.6675,126800.0
2014-03-21 15:40:00,23.69,23.72,23.68,23.72,208000.0,17.6675,17.6898,17.66,17.6898,208000.0
2014-03-21 15:45:00,23.72,23.72,23.66,23.66,444800.0,17.6898,17.6898,17.6451,17.6451,444800.0
2014-03-21 15:50:00,23.67,23.68,23.66,23.67,383600.0,17.6525,17.66,17.6451,17.6525,383600.0
2014-03-21 15:55:00,23.67,23.67,23.65,23.65,918400.0,17.6525,17.6525,17.6376,17.6376,918400.0
2014-03-24 09:30:00,23.71,23.78,23.64,23.67,144000.0,17.6824,17.7346,17.6302,17.6525,144000.0
2014-03-24 09:35:00,23.66,23.68,23.63,23.64,91600.0,17.6451,17.66,17.6227,17.6302,91600.0
2014-03-24 09:40:00,23.66,23.68,23.57,23.59,70800.0,17.6451,17.66,17.578,17.5929,70800.0
2014-03-24 09:45:00,23.59,23.6,23.5,23.54,133600.0,17.5929,17.6003,17.5258,17.5556,133600.0
2014-03-24 09:50:00,23.54,23.61,23.54,23.61,187600.0,17.5556,17.6078,17.5556,17.6078,187600.0
2014-03-24 09:55:00,23.61,23.61,23.54,23.56,55600.0,17.6078,17.6078,17.5556,17.5705,55600.0
2014-03-24 10:00:00,23.55,23.57,23.49,23.51,50800.0,17.5631,17.578,17.5183,17.5332,50800.0
2014-03-24 10:05:00,23.51,23.51,23.44,23.44,135600.0,17.5332,17.5332,17.481,17.481,135600.0
2014-03-24 10:10:00,23.44,23.48,23.43,23.45,106400.0,17.481,17.5109,17.4736,17.4885,106400.0
2014-03-24 10:15:00,23.45,23.46,23.42,23.42,83600.0,17.4885,17.4959,17.4661,17.4661,83600.0
2014-03-24 10:20:00,23.42,23.44,23.41,23.44,116000.0,17.4661,17.481,17.4586,17.481,116000.0
2014-03-24 10:25:00,23.44,23.46,23.44,23.45,136800.0,17.481,17.4959,17.481,17.4885,136800.0
2014-03-24 10:30:00,23.45,23.45,23.38,23.42,75600.0,17.4885,17.4885,17.4363,17.4661,75600.0
2014-03-24 10:35:00,23.41,23.44,23.41,23.43,44800.0,17.4586,17.481,17.4586,17.4736,44800.0
2014-03-24 10:40:00,23.43,23.45,23.43,23.44,51600.0,17.4736,17.4885,17.4736,17.481,51600.0
2014-03-24 10:45:00,23.45,23.48,23.45,23.47,96800.0,17.4885,17.5109,17.4885,17.5034,96800.0
2014-03-24 10:50:00,23.47,23.48,23.46,23.47,131200.0,17.5034,17.5109,17.4959,17.5034,131200.0
2014-03-24 10:55:00,23.46,23.47,23.46,23.47,34400.0,17.4959,17.5034,17.4959,17.5034,34400.0
2014-03-24 11:00:00,23.46,23.46,23.42,23.46,62400.0,17.4959,17.4959,17.4661,17.4959,62400.0
2014-03-24 11:05:00,23.47,23.47,23.44,23.44,55200.0,17.5034,17.5034,17.481,17.481,55200.0
2014-03-24 11:10:00,23.44,23.45,23.43,23.43,98800.0,17.481,17.4885,17.4736,17.4736,98800.0
2014-03-24 11:15:00,23.43,23.45,23.43,23.43,95600.0,17.4736,17.4885,17.4736,17.4736,95600.0
2014-03-24 11:20:00,23.43,23.47,23.43,23.47,71200.0,17.4736,17.5034,17.4736,17.5034,71200.0
2014-03-24 11:25:00,23.47,23.49,23.45,23.46,52000.0,17.5034,17.5183,17.4885,17.4959,52000.0
2014-03-24 11:30:00,23.46,23.46,23.45,23.46,70400.0,17.4959,17.4959,17.4885,17.4959,70400.0
2014-03-24 11:35:00,23.47,23.47,23.45,23.45,40400.0,17.5034,17.5034,17.4885,17.4885,40400.0
2014-03-24 11:40:00,23.46,23.47,23.46,23.46,46400.0,17.4959,17.5034,17.4959,17.4959,46400.0
2014-03-24 11:45:00,23.45,23.45,23.43,23.44,47600.0,17.4885,17.4885,17.4736,17.481,47600.0
2014-03-24 11:50:00,23.44,23.47,23.43,23.45,56000.0,17.481,17.5034,17.4736,17.4885,56000.0
2014-03-24 11:55:00,23.45,23.46,23.43,23.46,108400.0,17.4885,17.4959,17.4736,17.4959,108400.0
2014-03-24 12:00:00,23.45,23.46,23.43,23.44,44800.0,17.4885,17.4959,17.4736,17.481,44800.0
2014-03-24 12:05:00,23.44,23.44,23.42,23.42,60000.0,17.481,17.481,17.4661,17.4661,60000.0
2014-03-24 12:10:00,23.43,23.43,23.41,23.42,61200.0,17.4736,17.4736,17.4586,17.4661,61200.0
2014-03-24 12:15:00,23.42,23.43,23.4,23.4,42000.0,17.4661,17.4736,17.4512,17.4512,42000.0
2014-03-24 12:20:00,23.41,23.42,23.4,23.42,34000.0,17.4586,17.4661,17.4512,17.4661,34000.0
2014-03-24 12:25:00,23.43,23.43,23.4,23.4,40800.0,17.4736,17.4736,17.4512,17.4512,40800.0
2014-03-24 12:30:00,23.4,23.43,23.39,23.41,46400.0,17.4512,17.4736,17.4437,17.4586,46400.0
2014-03-24 12:35:00,23.41,23.43,23.4,23.43,61600.0,17.4586,17.4736,17.4512,17.4736,61600.0
2014-03-24 12:40:00,23.43,23.43,23.4,23.41,53600.0,17.4736,17.4736,17.4512,17.4586,53600.0
2014-03-24 12:45:00,23.41,23.46,23.41,23.46,37200.0,17.4586,17.4959,17.4586,17.4959,37200.0
2014-03-24 12:50:00,23.46,23.49,23.46,23.48,73200.0,17.4959,17.5183,17.4959,17.5109,73200.0
2014-03-24 12:55:00,23.48,23.49,23.47,23.49,22800.0,17.5109,17.5183,17.5034,17.5183,22800.0
2014-03-24 13:00:00,23.48,23.5,23.47,23.5,105600.0,17.5109,17.5258,17.5034,17.5258,105600.0
2014-03-24 13:05:00,23.49,23.5,23.49,23.5,66800.0,17.5183,17.5258,17.5183,17.5258,66800.0
2014-03-24 13:10:00,23.5,23.5,23.49,23.49,120000.0,17.5258,17.5258,17.5183,17.5183,120000.0
2014-03-24 13:15:00,23.49,23.5,23.46,23.47,140000.0,17.5183,17.5258,17.4959,17.5034,140000.0
2014-03-24 13:20:00,23.47,23.49,23.47,23.48,20400.0,17.5034,17.5183,17.5034,17.5109,20400.0
2014-03-24 13:25:00,23.48,23.49,23.47,23.49,22400.0,17.5109,17.5183,17.5034,17.5183,22400.0
2014-03-24 13:30:00,23.49,23.49,23.48,23.48,24400.0,17.5183,17.5183,17.5109,17.5109,24400.0
2014-03-24 13:35:00,23.48,23.5,23.48,23.48,43200.0,17.5109,17.5258,17.5109,17.5109,43200.0
2014-03-24 13:40:00,23.49,23.5,23.48,23.49,27200.0,17.5183,17.5258,17.5109,17.5183,27200.0
2014-03-24 13:45:00,23.5,23.5,23.48,23.48,30400.0,17.5258,17.5258,17.5109,17.5109,30400.0
2014-03-24 13:50:00,23.48,23.49,23.47,23.48,60000.0,17.5109,17.5183,17.5034,17.5109,60000.0
2014-03-24 13:55:00,23.49,23.49,23.46,23.48,35200.0,17.5183,17.5183,17.4959,17.5109,35200.0
2014-03-24 14:00:00,23.48,23.5,23.48,23.5,43600.0,17.5109,17.5258,17.5109,17.5258,43600.0
2014-03-24 14:05:00,23.5,23.5,23.47,23.48,46800.0,17.5258,17.5258,17.5034,17.5109,46800.0
2014-03-24 14:10:00,23.48,23.49,23.46,23.49,42000.0,17.5109,17.5183,17.4959,17.5183,42000.0
2014-03-24 14:15:00,23.49,23.49,23.46,23.47,21200.0,17.5183,17.5183,17.4959,17.5034,21200.0
2014-03-24 14:20:00,23.48,23.48,23.47,23.48,22800.0,17.5109,17.5109,17.5034,17.5109,22800.0
2014-03-24 14:25:00,23.48,23.49,23.47,23.49,44800.0,17.5109,17.5183,17.5034,17.5183,44800.0
2014-03-24 14:30:00,23.49,23.5,23.48,23.48,22800.0,17.5183,17.5258,17.5109,17.5109,22800.0
2014-03-24 14:35:00,23.48,23.49,23.47,23.49,27600.0,17.5109,17.5183,17.5034,17.5183,27600.0
2014-03-24 14:40:00,23.49,23.51,23.49,23.51,61200.0,17.5183,17.5332,17.5183,17.5332,61200.0
2014-03-24 14:45:00,23.52,23.54,23.51,23.53,46400.0,17.5407,17.5556,17.5332,17.5481,46400.0
2014-03-24 14:50:00,23.53,23.54,23.51,23.53,96800.0,17.5481,17.5556,17.5332,17.5481,96800.0
2014-03-24 14:55:00,23.53,23.53,23.51,23.52,43200.0,17.5481,17.5481,17.5332,17.5407,43200.0
2014-03-24 15:00:00,23.52,23.52,23.5,23.5,39200.0,17.5407,17.5407,17.5258,17.5258,39200.0
2014-03-24 15:05:00,23.49,23.51,23.49,23.5,66800.0,17.5183,17.5332,17.5183,17.5258,66800.0
2014-03-24 15:10:00,23.5,23.51,23.5,23.5,93600.0,17.5258,17.5332,17.5258,17.5258,93600.0
2014-03-24 15:15:00,23.5,23.52,23.5,23.52,48400.0,17.5258,17.5407,17.5258,17.5407,48400.0
2014-03-24 15:20:00,23.52,23.54,23.51,23.53,61200.0,17.5407,17.5556,17.5332,17.5481,61200.0
2014-03-24 15:25:00,23.53,23.54,23.53,23.54,117200.0,17.5481,17.5556,17.5481,17.5556,117200.0
2014-03-24 15:30:00,23.54,23.57,23.54,23.55,50400.0,17.5556,17.578,17.5556,17.5631,50400.0
2014-03-24 15:35:00,23.55,23.56,23.54,23.54,80800.0,17.5631,17.5705,17.5556,17.5556,80800.0
2014-03-24 15:40:00,23.54,23.55,23.54,23.54,102400.0,17.5556,17.5631,17.5556,17.5556,102400.0
2014-03-24 15:45:00,23.54,23.56,23.54,23.55,158800.0,17.5556,17.5705,17.5556,17.5631,158800.0
2014-03-24 15:50:00,23.55,23.56,23.54,23.55,147600.0,17.5631,17.5705,17.5556,17.5631,147600.0
2014-03-24 15:55:00,23.55,23.55,23.51,23.52,307600.0,17.5631,17.5631,17.5332,17.5407,307600.0
2014-03-25 09:30:00,23.56,23.61,23.53,23.53,138400.0,17.5705,17.6078,17.5481,17.5481,138400.0
2014-03-25 09:35:00,23.56,23.57,23.52,23.55,32400.0,17.5705,17.578,17.5407,17.5631,32400.0
2014-03-25 09:40:00,23.57,23.6,23.56,23.6,24800.0,17.578,17.6003,17.5705,17.6003,24800.0
2014-03-25 09:45:00,23.59,23.63,23.59,23.61,174800.0,17.5929,17.6227,17.5929,17.6078,174800.0
2014-03-25 09:50:00,23.62,23.62,23.6,23.61,106400.0,17.6153,17.6153,17.6003,17.6078,106400.0
2014-03-25 09:55:00,23.61,23.61,23.54,23.59,64800.0,17.6078,17.6078,17.5556,17.5929,64800.0
2014-03-25 10:00:00,23.58,23.59,23.53,23.55,40800.0,17.5854,17.5929,17.5481,17.5631,40800.0
2014-03-25 10:05:00,23.55,23.56,23.47,23.55,61200.0,17.5631,17.5705,17.5034,17.5631,61200.0
2014-03-25 10:10:00,23.56,23.59,23.54,23.54,44400.0,17.5705,17.5929,17.5556,17.5556,44400.0
2014-03-25 10:15:00,23.55,23.56,23.53,23.54,43600.0,17.5631,17.5705,17.5481,17.5556,43600.0
2014-03-25 10:20:00,23.54,23.57,23.54,23.54,32000.0,17.5556,17.578,17.5556,17.5556,32000.0
2014-03-25 10:25:00,23.54,23.56,23.53,23.56,37200.0,17.5556,17.5705,17.5481,17.5705,37200.0
2014-03-25 10:30:00,23.56,23.57,23.55,23.56,41200.0,17.5705,17.578,17.5631,17.5705,41200.0
2014-03-25 10:35:00,23.57,23.66,23.56,23.63,73200.0,17.578,17.6451,17.5705,17.6227,73200.0
2014-03-25 10:40:00,23.6,23.62,23.58,23.59,47600.0,17.6003,17.6153,17.5854,17.5929,47600.0
2014-03-25 10:45:00,23.59,23.59,23.57,23.57,50400.0,17.5929,17.5929,17.578,17.578,50400.0
2014-03-25 10:50:00,23.57,23.59,23.57,23.58,35600.0,17.578,17.5929,17.578,17.5854,35600.0
2014-03-25 10:55:00,23.58,23.6,23.55,23.6,48000.0,17.5854,17.6003,17.5631,17.6003,48000.0
2014-03-25 11:00:00,23.6,23.65,23.59,23.64,60400.0,17.6003,17.6376,17.5929,17.6302,60400.0
2014-03-25 11:05:00,23.64,23.64,23.61,23.63,43600.0,17.6302,17.6302,17.6078,17.6227,43600.0
2014-03-25 11:10:00,23.63,23.64,23.61,23.63,55200.0,17.6227,17.6302,17.6078,17.6227,55200.0
2014-03-25 11:15:00,23.63,23.64,23.61,23.61,46000.0,17.6227,17.6302,17.6078,17.6078,46000.0
2014-03-25 11:20:00,23.61,23.61,23.58,23.59,46400.0,17.6078,17.6078,17.5854,17.5929,46400.0
2014-03-25 11:25:00,23.58,23.58,23.55,23.57,26000.0,17.5854,17.5854,17.5631,17.578,26000.0
2014-03-25 11:30:00,23.57,23.57,23.55,23.55,26000.0,17.578,17.578,17.5631,17.5631,26000.0
2014-03-25 11:35:00,23.55,23.57,23.53,23.55,35200.0,17.5631,17.578,17.5481,17.5631,35200.0
2014-03-25 11:40:00,23.55,23.57,23.54,23.57,20400.0,17.5631,17.578,17.5556,17.578,20400.0
2014-03-25 11:45:00,23.57,23.59,23.56,23.56,40400.0,17.578,17.5929,17.5705,17.5705,40400.0
2014-03-25 11:50:00,23.56,23.56,23.54,23.54,29600.0,17.5705,17.5705,17.5556,17.5556,29600.0
2014-03-25 11:55:00,23.54,23.57,23.54,23.57,32400.0,17.5556,17.578,17.5556,17.578,32400.0
2014-03-25 12:00:00,23.57,23.58,23.55,23.58,24800.0,17.578,17.5854,17.5631,17.5854,24800.0
2014-03-25 12:05:00,23.57,23.58,23.57,23.58,26400.0,17.578,17.5854,17.578,17.5854,26400.0
2014-03-25 12:10:00,23.58,23.63,23.58,23.63,34800.0,17.5854,17.6227,17.5854,17.6227,34800.0
2014-03-25 12:15:00,23.62,23.65,23.62,23.63,97200.0,17.6153,17.6376,17.6153,17.6227,97200.0
2014-03-25 12:20:00,23.64,23.65,23.63,23.65,44800.0,17.6302,17.6376,17.6227,17.6376,44800.0
2014-03-25 12:25:00,23.64,23.65,23.61,23.63,76400.0,17.6302,17.6376,17.6078,17.6227,76400.0
2014-03-25 12:30:00,23.64,23.65,23.63,23.64,37600.0,17.6302,17.6376,17.6227,17.6302,37600.0
2014-03-25 12:35:00,23.64,23.66,23.63,23.65,63600.0,17.6302,17.6451,17.6227,17.6376,63600.0
2014-03-25 12:40:00,23.66,23.68,23.66,23.67,180800.0,17.6451,17.66,17.6451,17.6525,180800.0
2014-03-25 12:45:00,23.67,23.7,23.66,23.67,99600.0,17.6525,17.6749,17.6451,17.6525,99600.0
2014-03-25 12:50:00,23.67,23.68,23.66,23.67,27200.0,17.6525,17.66,17.6451,17.6525,27200.0
2014-03-25 12:55:00,23.67,23.68,23.67,23.67,23200.0,17.6525,17.66,17.6525,17.6525,23200.0
2014-03-25 13:00:00,23.67,23.68,23.65,23.67,287600.0,17.6525,17.66,17.6376,17.6525,287600.0
2014-03-25 13:05:00,23.68,23.68,23.66,23.67,29200.0,17.66,17.66,17.6451,17.6525,29200.0
2014-03-25 13:10:00,23.67,23.67,23.66,23.66,18800.0,17.6525,17.6525,17.6451,17.6451,18800.0
2014-03-25 13:15:00,23.66,23.67,23.66,23.66,28000.0,17.6451,17.6525,17.6451,17.6451,28000.0
2014-03-25 13:20:00,23.66,23.69,23.66,23.69,20400.0,17.6451,17.6675,17.6451,17.6675,20400.0
2014-03-25 13:25:00,23.69,23.71,23.69,23.7,55600.0,17.6675,17.6824,17.6675,17.6749,55600.0
2014-03-25 13:30:00,23.71,23.72,23.69,23.69,18000.0,17.6824,17.6898,17.6675,17.6675,18000.0
2014-03-25 13:35:00,23.7,23.7,23.69,23.69,21600.0,17.6749,17.6749,17.6675,17.6675,21600.0
2014-03-25 13:40:00,23.69,23.71,23.69,23.71,36000.0,17.6675,17.6824,17.6675,17.6824,36000.0
2014-03-25 13:45:00,23.7,23.7,23.68,23.69,20400.0,17.6749,17.6749,17.66,17.6675,20400.0
2014-03-25 13:50:00,23.69,23.69,23.68,23.68,21200.0,17.6675,17.6675,17.66,17.66,21200.0
2014-03-25 13:55:00,23.68,23.68,23.67,23.68,32400.0,17.66,17.66,17.6525,17.66,32400.0
2014-03-25 14:00:00,23.68,23.7,23.68,23.7,31600.0,17.66,17.6749,17.66,17.6749,31600.0
2014-03-25 14:05:00,23.7,23.7,23.68,23.7,34800.0,17.6749,17.6749,17.66,17.6749,34800.0
2014-03-25 14:10:00,23.7,23.73,23.7,23.72,56800.0,17.6749,17.6973,17.6749,17.6898,56800.0
2014-03-25 14:15:00,23.72,23.73,23.71,23.73,59200.0,17.6898,17.6973,17.6824,17.6973,59200.0
2014-03-25 14:20:00,23.73,23.75,23.73,23.74,76400.0,17.6973,17.7122,17.6973,17.7048,76400.0
2014-03-25 14:25:00,23.74,23.75,23.73,23.73,65600.0,17.7048,17.7122,17.6973,17.6973,65600.0
2014-03-25 14:30:00,23.73,23.74,23.7,23.71,101200.0,17.6973,17.7048,17.6749,17.6824,101200.0
2014-03-25 14:35:00,23.71,23.73,23.71,23.72,41600.0,17.6824,17.6973,17.6824,17.6898,41600.0
2014-03-25 14:40:00,23.73,23.73,23.7,23.71,34400.0,17.6973,17.6973,17.6749,17.6824,34400.0
2014-03-25 14:45:00,23.7,23.7,23.68,23.69,44800.0,17.6749,17.6749,17.66,17.6675,44800.0
2014-03-25 14:50:00,23.69,23.69,23.65,23.66,84800.0,17.6675,17.6675,17.6376,17.6451,84800.0
2014-03-25 14:55:00,23.65,23.66,23.65,23.66,50800.0,17.6376,17.6451,17.6376,17.6451,50800.0
2014-03-25 15:00:00,23.66,23.67,23.66,23.67,33200.0,17.6451,17.6525,17.6451,17.6525,33200.0
2014-03-25 15:05:00,23.67,23.67,23.66,23.66,99600.0,17.6525,17.6525,17.6451,17.6451,99600.0
2014-03-25 15:10:00,23.66,23.66,23.65,23.66,46000.0,17.6451,17.6451,17.6376,17.6451,46000.0
2014-03-25 15:15:00,23.66,23.67,23.65,23.67,61600.0,17.6451,17.6525,17.6376,17.6525,61600.0
2014-03-25 15:20:00,23.67,23.69,23.67,23.67,44000.0,17.6525,17.6675,17.6525,17.6525,44000.0
2014-03-25 15:25:00,23.68,23.68,23.67,23.67,47200.0,17.66,17.66,17.6525,17.6525,47200.0
2014-03-25 15:30:00,23.67,23.69,23.67,23.67,88400.0,17.6525,17.6675,17.6525,17.6525,88400.0
2014-03-25 15:35:00,23.67,23.68,23.67,23.68,72000.0,17.6525,17.66,17.6525,17.66,72000.0
2014-03-25 15:40:00,23.68,23.69,23.68,23.68,77600.0,17.66,17.6675,17.66,17.66,77600.0
2014-03-25 15:45:00,23.68,23.68,23.67,23.67,92400.0,17.66,17.66,17.6525,17.6525,92400.0
2014-03-25 15:50:00,23.67,23.69,23.66,23.68,212800.0,17.6525,17.6675,17.6451,17.66,212800.0
2014-03-25 15:55:00,23.68,23.68,23.64,23.65,487600.0,17.66,17.66,17.6302,17.6376,487600.0
2014-03-26 09:30:00,23.67,23.68,23.61,23.64,138400.0,17.6525,17.66,17.6078,17.6302,138400.0
2014-03-26 09:35:00,23.63,23.64,23.58,23.63,32000.0,17.6227,17.6302,17.5854,17.6227,32000.0
2014-03-26 09:40:00,23.62,23.64,23.6,23.6,28000.0,17.6153,17.6302,17.6003,17.6003,28000.0
2014-03-26 09:45:00,23.59,23.63,23.55,23.63,41600.0,17.5929,17.6227,17.5631,17.6227,41600.0
2014-03-26 09:50:00,23.62,23.63,23.57,23.58,51600.0,17.6153,17.6227,17.578,17.5854,51600.0
2014-03-26 09:55:00,23.58,23.63,23.58,23.61,30800.0,17.5854,17.6227,17.5854,17.6078,30800.0
2014-03-26 10:00:00,23.61,23.63,23.58,23.6,37200.0,17.6078,17.6227,17.5854,17.6003,37200.0
2014-03-26 10:05:00,23.59,23.6,23.56,23.58,31200.0,17.5929,17.6003,17.5705,17.5854,31200.0
2014-03-26 10:10:00,23.58,23.6,23.57,23.59,76000.0,17.5854,17.6003,17.578,17.5929,76000.0
2014-03-26 10:15:00,23.61,23.61,23.58,23.6,24800.0,17.6078,17.6078,17.5854,17.6003,24800.0
2014-03-26 10:20:00,23.6,23.63,23.6,23.6,34800.0,17.6003,17.6227,17.6003,17.6003,34800.0
2014-03-26 10:25:00,23.6,23.61,23.58,23.61,17200.0,17.6003,17.6078,17.5854,17.6078,17200.0
2014-03-26 10:30:00,23.6,23.61,23.59,23.61,75200.0,17.6003,17.6078,17.5929,17.6078,75200.0
2014-03-26 10:35:00,23.6,23.62,23.6,23.61,94400.0,17.6003,17.6153,17.6003,17.6078,94400.0
2014-03-26 10:40:00,23.61,23.61,23.59,23.6,56800.0,17.6078,17.6078,17.5929,17.6003,56800.0
2014-03-26 10:45:00,23.6,23.6,23.59,23.6,45600.0,17.6003,17.6003,17.5929,17.6003,45600.0
2014-03-26 10:50:00,23.6,23.66,23.6,23.65,24400.0,17.6003,17.6451,17.6003,17.6376,24400.0
2014-03-26 10:55:00,23.65,23.68,23.65,23.67,22400.0,17.6376,17.66,17.6376,17.6525,22400.0
2014-03-26 11:00:00,23.67,23.69,23.66,23.67,44400.0,17.6525,17.6675,17.6451,17.6525,44400.0
2014-03-26 11:05:00,23.66,23.67,23.66,23.66,34800.0,17.6451,17.6525,17.6451,17.6451,34800.0
2014-03-26 11:10:00,23.67,23.68,23.65,23.68,40000.0,17.6525,17.66,17.6376,17.66,40000.0
2014-03-26 11:15:00,23.68,23.69,23.67,23.68,58000.0,17.66,17.6675,17.6525,17.66,58000.0
2014-03-26 11:20:00,23.68,23.71,23.67,23.7,60000.0,17.66,17.6824,17.6525,17.6749,60000.0
2014-03-26 11:25:00,23.7,23.71,23.68,23.71,54800.0,17.6749,17.6824,17.66,17.6824,54800.0
2014-03-26 11:30:00,23.71,23.72,23.7,23.71,65600.0,17.6824,17.6898,17.6749,17.6824,65600.0
2014-03-26 11:35:00,23.71,23.73,23.7,23.71,26800.0,17.6824,17.6973,17.6749,17.6824,26800.0
2014-03-26 11:40:00,23.71,23.71,23.66,23.66,35200.0,17.6824,17.6824,17.6451,17.6451,35200.0
2014-03-26 11:45:00,23.67,23.68,23.65,23.65,30000.0,17.6525,17.66,17.6376,17.6376,30000.0
2014-03-26 11:50:00,23.66,23.68,23.66,23.67,27600.0,17.6451,17.66,17.6451,17.6525,27600.0
2014-03-26 11:55:00,23.67,23.68,23.65,23.68,20800.0,17.6525,17.66,17.6376,17.66,20800.0
2014-03-26 12:00:00,23.68,23.68,23.67,23.67,21200.0,17.66,17.66,17.6525,17.6525,21200.0
2014-03-26 12:05:00,23.66,23.68,23.66,23.68,63600.0,17.6451,17.66,17.6451,17.66,63600.0
2014-03-26 12:10:00,23.67,23.69,23.67,23.68,10000.0,17.6525,17.6675,17.6525,17.66,10000.0
2014-03-26 12:15:00,23.68,23.68,23.67,23.67,12400.0,17.66,17.66,17.6525,17.6525,12400.0
2014-03-26 12:20:00,23.67,23.67,23.63,23.66,21200.0,17.6525,17.6525,17.6227,17.6451,21200.0
2014-03-26 12:25:00,23.65,23.66,23.63,23.66,21200.0,17.6376,17.6451,17.6227,17.6451,21200.0
2014-03-26 12:30:00,23.66,23.69,23.66,23.69,14400.0,17.6451,17.6675,17.6451,17.6675,14400.0
2014-03-26 12:35:00,23.69,23.7,23.68,23.69,24400.0,17.6675,17.6749,17.66,17.6675,24400.0
2014-03-26 12:40:00,23.69,23.7,23.68,23.7,8800.0,17.6675,17.6749,17.66,17.6749,8800.0
2014-03-26 12:45:00,23.7,23.7,23.68,23.69,15600.0,17.6749,17.6749,17.66,17.6675,15600.0
2014-03-26 12:50:00,23.69,23.7,23.68,23.7,8000.0,17.6675,17.6749,17.66,17.6749,8000.0
2014-03-26 12:55:00,23.69,23.71,23.69,23.71,12800.0,17.6675,17.6824,17.6675,17.6824,12800.0
2014-03-26 13:00:00,23.71,23.71,23.69,23.69,20800.0,17.6824,17.6824,17.6675,17.6675,20800.0
2014-03-26 13:05:00,23.68,23.69,23.68,23.68,26400.0,17.66,17.6675,17.66,17.66,26400.0
2014-03-26 13:10:00,23.68,23.68,23.68,23.68,12400.0,17.66,17.66,17.66,17.66,12400.0
2014-03-26 13:15:00,23.68,23.72,23.68,23.71,22400.0,17.66,17.6898,17.66,17.6824,22400.0
2014-03-26 13:20:00,23.72,23.72,23.68,23.69,29200.0,17.6898,17.6898,17.66,17.6675,29200.0
2014-03-26 13:25:00,23.69,23.69,23.64,23.64,14800.0,17.6675,17.6675,17.6302,17.6302,14800.0
2014-03-26 13:30:00,23.64,23.64,23.61,23.62,57200.0,17.6302,17.6302,17.6078,17.6153,57200.0
2014-03-26 13:35:00,23.61,23.61,23.59,23.61,37200.0,17.6078,17.6078,17.5929,17.6078,37200.0
2014-03-26 13:40:00,23.61,23.61,23.58,23.59,37600.0,17.6078,17.6078,17.5854,17.5929,37600.0
2014-03-26 13:45:00,23.6,23.6,23.58,23.58,41200.0,17.6003,17.6003,17.5854,17.5854,41200.0
2014-03-26 13:50:00,23.58,23.58,23.54,23.55,95200.0,17.5854,17.5854,17.5556,17.5631,95200.0
2014-03-26 13:55:00,23.55,23.56,23.54,23.54,119600.0,17.5631,17.5705,17.5556,17.5556,119600.0
2014-03-26 14:00:00,23.55,23.55,23.53,23.53,237600.0,17.5631,17.5631,17.5481,17.5481,237600.0
2014-03-26 14:05:00,23.53,23.53,23.51,23.52,67200.0,17.5481,17.5481,17.5332,17.5407,67200.0
2014-03-26 14:10:00,23.52,23.52,23.49,23.49,43600.0,17.5407,17.5407,17.5183,17.5183,43600.0
2014-03-26 14:15:00,23.49,23.49,23.47,23.48,58800.0,17.5183,17.5183,17.5034,17.5109,58800.0
2014-03-26 14:20:00,23.48,23.48,23.47,23.48,44800.0,17.5109,17.5109,17.5034,17.5109,44800.0
2014-03-26 14:25:00,23.48,23.48,23.47,23.47,72000.0,17.5109,17.5109,17.5034,17.5034,72000.0
2014-03-26 14:30:00,23.47,23.48,23.45,23.45,62000.0,17.5034,17.5109,17.4885,17.4885,62000.0
2014-03-26 14:35:00,23.45,23.47,23.45,23.45,53600.0,17.4885,17.5034,17.4885,17.4885,53600.0
2014-03-26 14:40:00,23.46,23.49,23.46,23.49,50000.0,17.4959,17.5183,17.4959,17.5183,50000.0
2014-03-26 14:45:00,23.49,23.5,23.48,23.49,59600.0,17.5183,17.5258,17.5109,17.5183,59600.0
2014-03-26 14:50:00,23.49,23.51,23.48,23.51,67600.0,17.5183,17.5332,17.5109,17.5332,67600.0
2014-03-26 14:55:00,23.51,23.52,23.5,23.52,42400.0,17.5332,17.5407,17.5258,17.5407,42400.0
2014-03-26 15:00:00,23.52,23.53,23.5,23.52,76000.0,17.5407,17.5481,17.5258,17.5407,76000.0
2014-03-26 15:05:00,23.52,23.53,23.51,23.52,51200.0,17.5407,17.5481,17.5332,17.5407,51200.0
2014-03-26 15:10:00,23.51,23.52,23.51,23.51,34400.0,17.5332,17.5407,17.5332,17.5332,34400.0
2014-03-26 15:15:00,23.51,23.53,23.5,23.51,55600.0,17.5332,17.5481,17.5258,17.5332,55600.0
2014-03-26 15:20:00,23.51,23.51,23.49,23.49,55600.0,17.5332,17.5332,17.5183,17.5183,55600.0
2014-03-26 15:25:00,23.5,23.5,23.49,23.49,76400.0,17.5258,17.5258,17.5183,17.5183,76400.0
2014-03-26 15:30:00,23.49,23.5,23.48,23.49,74800.0,17.5183,17.5258,17.5109,17.5183,74800.0
2014-03-26 15:35:00,23.49,23.51,23.49,23.5,97200.0,17.5183,17.5332,17.5183,17.5258,97200.0
2014-03-26 15:40:00,23.5,23.51,23.49,23.49,139200.0,17.5258,17.5332,17.5183,17.5183,139200.0
2014-03-26 15:45:00,23.5,23.5,23.48,23.48,140800.0,17.5258,17.5258,17.5109,17.5109,140800.0
2014-03-26 15:50:00,23.48,23.48,23.47,23.48,130000.0,17.5109,17.5109,17.5034,17.5109,130000.0
2014-03-26 15:55:00,23.48,23.52,23.47,23.47,804000.0,17.5109,17.5407,17.5034,17.5034,804000.0
2014-03-27 09:30:00,23.43,23.45,23.35,23.39,119600.0,17.4736,17.4885,17.4139,17.4437,119600.0
2014-03-27 09:35:00,23.37,23.46,23.37,23.45,96400.0,17.4288,17.4959,17.4288,17.4885,96400.0
2014-03-27 09:40:00,23.45,23.47,23.37,23.37,60400.0,17.4885,17.5034,17.4288,17.4288,60400.0
2014-03-27 09:45:00,23.38,23.49,23.38,23.46,54000.0,17.4363,17.5183,17.4363,17.4959,54000.0
2014-03-27 09:50:00,23.46,23.49,23.43,23.43,63600.0,17.4959,17.5183,17.4736,17.4736,63600.0
2014-03-27 09:55:00,23.43,23.48,23.43,23.45,66400.0,17.4736,17.5109,17.4736,17.4885,66400.0
2014-03-27 10:00:00,23.45,23.48,23.42,23.45,41200.0,17.4885,17.5109,17.4661,17.4885,41200.0
2014-03-27 10:05:00,23.45,23.49,23.43,23.48,53200.0,17.4885,17.5183,17.4736,17.5109,53200.0
2014-03-27 10:10:00,23.49,23.55,23.48,23.53,40000.0,17.5183,17.5631,17.5109,17.5481,40000.0
2014-03-27 10:15:00,23.52,23.54,23.51,23.52,32000.0,17.5407,17.5556,17.5332,17.5407,32000.0
2014-03-27 10:20:00,23.52,23.55,23.51,23.54,41200.0,17.5407,17.5631,17.5332,17.5556,41200.0
2014-03-27 10:25:00,23.54,23.57,23.52,23.55,32400.0,17.5556,17.578,17.5407,17.5631,32400.0
2014-03-27 10:30:00,23.55,23.58,23.55,23.56,57200.0,17.5631,17.5854,17.5631,17.5705,57200.0
2014-03-27 10:35:00,23.56,23.58,23.55,23.57,36000.0,17.5705,17.5854,17.5631,17.578,36000.0
2014-03-27 10:40:00,23.58,23.61,23.57,23.6,26400.0,17.5854,17.6078,17.578,17.6003,26400.0
2014-03-27 10:45:00,23.6,23.61,23.59,23.6,34000.0,17.6003,17.6078,17.5929,17.6003,34000.0
2014-03-27 10:50:00,23.6,23.61,23.57,23.58,82800.0,17.6003,17.6078,17.578,17.5854,82800.0
2014-03-27 10:55:00,23.58,23.6,23.56,23.59,58800.0,17.5854,17.6003,17.5705,17.5929,58800.0
2014-03-27 11:00:00,23.6,23.6,23.54,23.55,33200.0,17.6003,17.6003,17.5556,17.5631,33200.0
2014-03-27 11:05:00,23.54,23.56,23.52,23.52,88000.0,17.5556,17.5705,17.5407,17.5407,88000.0
2014-03-27 11:10:00,23.53,23.54,23.52,23.54,30000.0,17.5481,17.5556,17.5407,17.5556,30000.0
2014-03-27 11:15:00,23.55,23.55,23.54,23.55,28000.0,17.5631,17.5631,17.5556,17.5631,28000.0
2014-03-27 11:20:00,23.55,23.58,23.55,23.57,27200.0,17.5631,17.5854,17.5631,17.578,27200.0
2014-03-27 11:25:00,23.58,23.6,23.58,23.59,30800.0,17.5854,17.6003,17.5854,17.5929,30800.0
2014-03-27 11:30:00,23.6,23.6,23.54,23.55,106800.0,17.6003,17.6003,17.5556,17.5631,106800.0
2014-03-27 11:35:00,23.56,23.56,23.54,23.56,29200.0,17.5705,17.5705,17.5556,17.5705,29200.0
2014-03-27 11:40:00,23.56,23.57,23.54,23.54,19600.0,17.5705,17.578,17.5556,17.5556,19600.0
2014-03-27 11:45:00,23.54,23.54,23.52,23.53,42000.0,17.5556,17.5556,17.5407,17.5481,42000.0
2014-03-27 11:50:00,23.53,23.54,23.52,23.53,30000.0,17.5481,17.5556,17.5407,17.5481,30000.0
2014-03-27 11:55:00,23.52,23.55,23.52,23.55,42400.0,17.5407,17.5631,17.5407,17.5631,42400.0
2014-03-27 12:00:00,23.55,23.55,23.52,23.52,45600.0,17.5631,17.5631,17.5407,17.5407,45600.0
2014-03-27 12:05:00,23.52,23.53,23.51,23.52,32000.0,17.5407,17.5481,17.5332,17.5407,32000.0
2014-03-27 12:10:00,23.53,23.53,23.52,23.53,16800.0,17.5481,17.5481,17.5407,17.5481,16800.0
2014-03-27 12:15:00,23.53,23.55,23.52,23.54,42000.0,17.5481,17.5631,17.5407,17.5556,42000.0
2014-03-27 12:20:00,23.54,23.55,23.54,23.54,22400.0,17.5556,17.5631,17.5556,17.5556,22400.0
2014-03-27 12:25:00,23.54,23.56,23.54,23.56,18800.0,17.5556,17.5705,17.5556,17.5705,18800.0
2014-03-27 12:30:00,23.56,23.57,23.55,23.57,33600.0,17.5705,17.578,17.5631,17.578,33600.0
2014-03-27 12:35:00,23.57,23.59,23.57,23.57,21200.0,17.578,17.5929,17.578,17.578,21200.0
2014-03-27 12:40:00,23.57,23.59,23.57,23.58,23600.0,17.578,17.5929,17.578,17.5854,23600.0
2014-03-27 12:45:00,23.58,23.59,23.57,23.58,47200.0,17.5854,17.5929,17.578,17.5854,47200.0
2014-03-27 12:50:00,23.57,23.58,23.57,23.58,22400.0,17.578,17.5854,17.578,17.5854,22400.0
2014-03-27 12:55:00,23.59,23.61,23.59,23.61,33200.0,17.5929,17.6078,17.5929,17.6078,33200.0
2014-03-27 13:00:00,23.61,23.64,23.6,23.64,30000.0,17.6078,17.6302,17.6003,17.6302,30000.0
2014-03-27 13:05:00,23.64,23.65,23.63,23.64,28400.0,17.6302,17.6376,17.6227,17.6302,28400.0
2014-03-27 13:10:00,23.64,23.64,23.62,23.62,18800.0,17.6302,17.6302,17.6153,17.6153,18800.0
2014-03-27 13:15:00,23.62,23.63,23.61,23.61,20400.0,17.6153,17.6227,17.6078,17.6078,20400.0
2014-03-27 13:20:00,23.62,23.62,23.61,23.62,18800.0,17.6153,17.6153,17.6078,17.6153,18800.0
2014-03-27 13:25:00,23.62,23.62,23.61,23.61,46400.0,17.6153,17.6153,17.6078,17.6078,46400.0
2014-03-27 13:30:00,23.62,23.62,23.61,23.61,61600.0,17.6153,17.6153,17.6078,17.6078,61600.0
2014-03-27 13:35:00,23.61,23.61,23.6,23.6,66400.0,17.6078,17.6078,17.6003,17.6003,66400.0
2014-03-27 13:40:00,23.6,23.64,23.6,23.63,55200.0,17.6003,17.6302,17.6003,17.6227,55200.0
2014-03-27 13:45:00,23.63,23.64,23.61,23.61,47600.0,17.6227,17.6302,17.6078,17.6078,47600.0
2014-03-27 13:50:00,23.61,23.65,23.61,23.63,63600.0,17.6078,17.6376,17.6078,17.6227,63600.0
2014-03-27 13:55:00,23.63,23.63,23.62,23.62,39200.0,17.6227,17.6227,17.6153,17.6153,39200.0
2014-03-27 14:00:00,23.62,23.63,23.61,23.61,45200.0,17.6153,17.6227,17.6078,17.6078,45200.0
2014-03-27 14:05:00,23.61,23.62,23.6,23.61,35600.0,17.6078,17.6153,17.6003,17.6078,35600.0
2014-03-27 14:10:00,23.61,23.63,23.61,23.62,40800.0,17.6078,17.6227,17.6078,17.6153,40800.0
2014-03-27 14:15:00,23.62,23.62,23.59,23.59,41600.0,17.6153,17.6153,17.5929,17.5929,41600.0
2014-03-27 14:20:00,23.6,23.61,23.6,23.61,21200.0,17.6003,17.6078,17.6003,17.6078,21200.0
2014-03-27 14:25:00,23.61,23.63,23.6,23.61,50400.0,17.6078,17.6227,17.6003,17.6078,50400.0
2014-03-27 14:30:00,23.62,23.62,23.61,23.61,28000.0,17.6153,17.6153,17.6078,17.6078,28000.0
2014-03-27 14:35:00,23.61,23.62,23.6,23.61,34800.0,17.6078,17.6153,17.6003,17.6078,34800.0
2014-03-27 14:40:00,23.61,23.63,23.61,23.63,21600.0,17.6078,17.6227,17.6078,17.6227,21600.0
2014-03-27 14:45:00,23.63,23.64,23.62,23.64,24000.0,17.6227,17.6302,17.6153,17.6302,24000.0
2014-03-27 14:50:00,23.64,23.64,23.61,23.63,43200.0,17.6302,17.6302,17.6078,17.6227,43200.0
2014-03-27 14:55:00,23.64,23.64,23.62,23.64,27600.0,17.6302,17.6302,17.6153,17.6302,27600.0
2014-03-27 15:00:00,23.64,23.65,23.63,23.64,64000.0,17.6302,17.6376,17.6227,17.6302,64000.0
2014-03-27 15:05:00,23.64,23.64,23.61,23.62,50800.0,17.6302,17.6302,17.6078,17.6153,50800.0
2014-03-27 15:10:00,23.62,23.62,23.6,23.61,38000.0,17.6153,17.6153,17.6003,17.6078,38000.0
2014-03-27 15:15:00,23.61,23.64,23.61,23.62,53600.0,17.6078,17.6302,17.6078,17.6153,53600.0
2014-03-27 15:20:00,23.62,23.64,23.62,23.62,92400.0,17.6153,17.6302,17.6153,17.6153,92400.0
2014-03-27 15:25:00,23.62,23.64,23.62,23.63,68000.0,17.6153,17.6302,17.6153,17.6227,68000.0
2014-03-27 15:30:00,23.63,23.65,23.63,23.64,93600.0,17.6227,17.6376,17.6227,17.6302,93600.0
2014-03-27 15:35:00,23.65,23.68,23.65,23.68,80400.0,17.6376,17.66,17.6376,17.66,80400.0
2014-03-27 15:40:00,23.68,23.68,23.65,23.67,109200.0,17.66,17.66,17.6376,17.6525,109200.0
2014-03-27 15:45:00,23.67,23.67,23.63,23.64,582000.0,17.6525,17.6525,17.6227,17.6302,582000.0
2014-03-27 15:50:00,23.64,23.66,23.64,23.64,332000.0,17.6302,17.6451,17.6302,17.6302,332000.0
2014-03-27 15:55:00,23.64,23.66,23.64,23.65,456800.0,17.6302,17.6451,17.6302,17.6376,456800.0
2014-03-28 09:30:00,23.61,23.61,23.53,23.53,97200.0,17.6078,17.6078,17.5481,17.5481,97200.0
2014-03-28 09:35:00,23.54,23.67,23.53,23.64,26400.0,17.5556,17.6525,17.5481,17.6302,26400.0
2014-03-28 09:40:00,23.62,23.64,23.59,23.59,14800.0,17.6153,17.6302,17.5929,17.5929,14800.0
2014-03-28 09:45:00,23.58,23.64,23.58,23.63,10800.0,17.5854,17.6302,17.5854,17.6227,10800.0
2014-03-28 09:50:00,23.64,23.64,23.58,23.58,24800.0,17.6302,17.6302,17.5854,17.5854,24800.0
2014-03-28 09:55:00,23.58,23.61,23.55,23.55,25200.0,17.5854,17.6078,17.5631,17.5631,25200.0
2014-03-28 10:00:00,23.54,23.59,23.52,23.58,44000.0,17.5556,17.5929,17.5407,17.5854,44000.0
2014-03-28 10:05:00,23.57,23.58,23.53,23.56,28800.0,17.578,17.5854,17.5481,17.5705,28800.0
2014-03-28 10:10:00,23.55,23.57,23.55,23.57,27200.0,17.5631,17.578,17.5631,17.578,27200.0
2014-03-28 10:15:00,23.57,23.59,23.57,23.58,17200.0,17.578,17.5929,17.578,17.5854,17200.0
2014-03-28 10:20:00,23.59,23.59,23.56,23.56,11600.0,17.5929,17.5929,17.5705,17.5705,11600.0
2014-03-28 10:25:00,23.57,23.6,23.57,23.59,15200.0,17.578,17.6003,17.578,17.5929,15200.0
2014-03-28 10:30:00,23.58,23.59,23.55,23.57,20400.0,17.5854,17.5929,17.5631,17.578,20400.0
2014-03-28 10:35:00,23.57,23.57,23.56,23.56,11200.0,17.578,17.578,17.5705,17.5705,11200.0
2014-03-28 10:40:00,23.56,23.65,23.54,23.63,262400.0,17.5705,17.6376,17.5556,17.6227,262400.0
2014-03-28 10:45:00,23.64,23.64,23.61,23.63,18400.0,17.6302,17.6302,17.6078,17.6227,18400.0
2014-03-28 10:50:00,23.62,23.62,23.6,23.61,26000.0,17.6153,17.6153,17.6003,17.6078,26000.0
2014-03-28 10:55:00,23.61,23.64,23.6,23.63,28800.0,17.6078,17.6302,17.6003,17.6227,28800.0
2014-03-28 11:00:00,23.63,23.65,23.62,23.65,27600.0,17.6227,17.6376,17.6153,17.6376,27600.0
2014-03-28 11:05:00,23.65,23.67,23.65,23.65,61600.0,17.6376,17.6525,17.6376,17.6376,61600.0
2014-03-28 11:10:00,23.65,23.67,23.65,23.66,63200.0,17.6376,17.6525,17.6376,17.6451,63200.0
2014-03-28 11:15:00,23.66,23.68,23.66,23.67,56400.0,17.6451,17.66,17.6451,17.6525,56400.0
2014-03-28 11:20:00,23.67,23.71,23.67,23.67,38000.0,17.6525,17.6824,17.6525,17.6525,38000.0
2014-03-28 11:25:00,23.68,23.68,23.67,23.67,46000.0,17.66,17.66,17.6525,17.6525,46000.0
2014-03-28 11:30:00,23.66,23.67,23.66,23.66,10000.0,17.6451,17.6525,17.6451,17.6451,10000.0
2014-03-28 11:35:00,23.65,23.67,23.63,23.64,29200.0,17.6376,17.6525,17.6227,17.6302,29200.0
2014-03-28 11:40:00,23.63,23.64,23.63,23.63,16400.0,17.6227,17.6302,17.6227,17.6227,16400.0
2014-03-28 11:45:00,23.63,23.64,23.61,23.63,40400.0,17.6227,17.6302,17.6078,17.6227,40400.0
2014-03-28 11:50:00,23.63,23.64,23.63,23.63,27600.0,17.6227,17.6302,17.6227,17.6227,27600.0
2014-03-28 11:55:00,23.63,23.65,23.62,23.65,44800.0,17.6227,17.6376,17.6153,17.6376,44800.0
2014-03-28 12:00:00,23.65,23.65,23.64,23.64,17600.0,17.6376,17.6376,17.6302,17.6302,17600.0
2014-03-28 12:05:00,23.64,23.67,23.63,23.66,24400.0,17.6302,17.6525,17.6227,17.6451,24400.0
2014-03-28 12:10:00,23.67,23.67,23.64,23.67,100800.0,17.6525,17.6525,17.6302,17.6525,100800.0
2014-03-28 12:15:00,23.67,23.67,23.64,23.66,26000.0,17.6525,17.6525,17.6302,17.6451,26000.0
2014-03-28 12:20:00,23.66,23.69,23.66,23.69,14000.0,17.6451,17.6675,17.6451,17.6675,14000.0
2014-03-28 12:25:00,23.69,23.71,23.68,23.68,29600.0,17.6675,17.6824,17.66,17.66,29600.0
2014-03-28 12:30:00,23.68,23.71,23.68,23.7,12000.0,17.66,17.6824,17.66,17.6749,12000.0
2014-03-28 12:35:00,23.7,23.71,23.7,23.71,8000.0,17.6749,17.6824,17.6749,17.6824,8000.0
2014-03-28 12:40:00,23.71,23.71,23.69,23.71,23200.0,17.6824,17.6824,17.6675,17.6824,23200.0
2014-03-28 12:45:00,23.71,23.72,23.69,23.7,40000.0,17.6824,17.6898,17.6675,17.6749,40000.0
2014-03-28 12:50:00,23.69,23.7,23.68,23.7,76400.0,17.6675,17.6749,17.66,17.6749,76400.0
2014-03-28 12:55:00,23.71,23.72,23.7,23.71,18400.0,17.6824,17.6898,17.6749,17.6824,18400.0
2014-03-28 13:00:00,23.71,23.71,23.7,23.7,23200.0,17.6824,17.6824,17.6749,17.6749,23200.0
2014-03-28 13:05:00,23.69,23.69,23.68,23.69,24000.0,17.6675,17.6675,17.66,17.6675,24000.0
2014-03-28 13:10:00,23.7,23.7,23.65,23.65,36400.0,17.6749,17.6749,17.6376,17.6376,36400.0
2014-03-28 13:15:00,23.65,23.66,23.64,23.65,32400.0,17.6376,17.6451,17.6302,17.6376,32400.0
2014-03-28 13:20:00,23.66,23.66,23.65,23.66,15200.0,17.6451,17.6451,17.6376,17.6451,15200.0
2014-03-28 13:25:00,23.66,23.67,23.66,23.66,32400.0,17.6451,17.6525,17.6451,17.6451,32400.0
2014-03-28 13:30:00,23.67,23.68,23.66,23.67,31600.0,17.6525,17.66,17.6451,17.6525,31600.0
2014-03-28 13:35:00,23.67,23.7,23.67,23.68,23600.0,17.6525,17.6749,17.6525,17.66,23600.0
2014-03-28 13:40:00,23.68,23.69,23.68,23.68,18400.0,17.66,17.6675,17.66,17.66,18400.0
2014-03-28 13:45:00,23.68,23.69,23.68,23.69,16800.0,17.66,17.6675,17.66,17.6675,16800.0
2014-03-28 13:50:00,23.68,23.69,23.68,23.68,21200.0,17.66,17.6675,17.66,17.66,21200.0
2014-03-28 13:55:00,23.68,23.68,23.67,23.68,25600.0,17.66,17.66,17.6525,17.66,25600.0
2014-03-28 14:00:00,23.68,23.68,23.67,23.68,37600.0,17.66,17.66,17.6525,17.66,37600.0
2014-03-28 14:05:00,23.68,23.68,23.64,23.64,87200.0,17.66,17.66,17.6302,17.6302,87200.0
2014-03-28 14:10:00,23.64,23.66,23.63,23.65,63600.0,17.6302,17.6451,17.6227,17.6376,63600.0
2014-03-28 14:15:00,23.65,23.65,23.63,23.63,51600.0,17.6376,17.6376,17.6227,17.6227,51600.0
2014-03-28 14:20:00,23.63,23.65,23.63,23.63,43200.0,17.6227,17.6376,17.6227,17.6227,43200.0
2014-03-28 14:25:00,23.63,23.65,23.63,23.65,19600.0,17.6227,17.6376,17.6227,17.6376,19600.0
2014-03-28 14:30:00,23.65,23.65,23.62,23.63,17600.0,17.6376,17.6376,17.6153,17.6227,17600.0
2014-03-28 14:35:00,23.63,23.64,23.62,23.62,24000.0,17.6227,17.6302,17.6153,17.6153,24000.0
2014-03-28 14:40:00,23.62,23.63,23.61,23.61,14800.0,17.6153,17.6227,17.6078,17.6078,14800.0
2014-03-28 14:45:00,23.61,23.61,23.59,23.6,74400.0,17.6078,17.6078,17.5929,17.6003,74400.0
2014-03-28 14:50:00,23.6,23.6,23.6,23.6,100000.0,17.6003,17.6003,17.6003,17.6003,100000.0
2014-03-28 14:55:00,23.6,23.6,23.59,23.59,60000.0,17.6003,17.6003,17.5929,17.5929,60000.0
2014-03-28 15:00:00,23.59,23.61,23.59,23.59,74000.0,17.5929,17.6078,17.5929,17.5929,74000.0
2014-03-28 15:05:00,23.59,23.6,23.58,23.6,40000.0,17.5929,17.6003,17.5854,17.6003,40000.0
2014-03-28 15:10:00,23.6,23.6,23.59,23.6,51200.0,17.6003,17.6003,17.5929,17.6003,51200.0
2014-03-28 15:15:00,23.6,23.6,23.59,23.6,74800.0,17.6003,17.6003,17.5929,17.6003,74800.0
2014-03-28 15:20:00,23.6,23.62,23.6,23.62,67600.0,17.6003,17.6153,17.6003,17.6153,67600.0
2014-03-28 15:25:00,23.62,23.64,23.61,23.63,509600.0,17.6153,17.6302,17.6078,17.6227,509600.0
2014-03-28 15:30:00,23.64,23.66,23.63,23.65,46800.0,17.6302,17.6451,17.6227,17.6376,46800.0
2014-03-28 15:35:00,23.65,23.66,23.64,23.65,46000.0,17.6376,17.6451,17.6302,17.6376,46000.0
2014-03-28 15:40:00,23.65,23.67,23.64,23.66,70400.0,17.6376,17.6525,17.6302,17.6451,70400.0
2014-03-28 15:45:00,23.66,23.66,23.63,23.65,297600.0,17.6451,17.6451,17.6227,17.6376,297600.0
2014-03-28 15:50:00,23.65,23.68,23.65,23.68,378400.0,17.6376,17.66,17.6376,17.66,378400.0
2014-03-28 15:55:00,23.68,23.69,23.67,23.68,354400.0,17.66,17.6675,17.6525,17.66,354400.0
2014-03-31 09:30:00,23.79,23.84,23.75,23.78,93600.0,17.742,17.7793,17.7122,17.7346,93600.0
2014-03-31 09:35:00,23.78,23.85,23.78,23.85,31600.0,17.7346,17.7868,17.7346,17.7868,31600.0
2014-03-31 09:40:00,23.83,23.83,23.77,23.82,26800.0,17.7719,17.7719,17.7271,17.7644,26800.0
2014-03-31 09:45:00,23.84,23.84,23.77,23.79,22000.0,17.7793,17.7793,17.7271,17.742,22000.0
2014-03-31 09:50:00,23.79,23.84,23.77,23.8,83200.0,17.742,17.7793,17.7271,17.7495,83200.0
2014-03-31 09:55:00,23.8,23.81,23.77,23.79,26400.0,17.7495,17.757,17.7271,17.742,26400.0
2014-03-31 10:00:00,23.79,23.81,23.79,23.8,16800.0,17.742,17.757,17.742,17.7495,16800.0
2014-03-31 10:05:00,23.79,23.82,23.79,23.81,48400.0,17.742,17.7644,17.742,17.757,48400.0
2014-03-31 10:10:00,23.81,23.83,23.81,23.82,48000.0,17.757,17.7719,17.757,17.7644,48000.0
2014-03-31 10:15:00,23.83,23.85,23.81,23.83,87600.0,17.7719,17.7868,17.757,17.7719,87600.0
2014-03-31 10:20:00,23.83,23.86,23.83,23.83,82400.0,17.7719,17.7942,17.7719,17.7719,82400.0
2014-03-31 10:25:00,23.83,23.84,23.82,23.84,42800.0,17.7719,17.7793,17.7644,17.7793,42800.0
2014-03-31 10:30:00,23.84,23.87,23.84,23.86,44800.0,17.7793,17.8017,17.7793,17.7942,44800.0
2014-03-31 10:35:00,23.86,23.86,23.84,23.84,48800.0,17.7942,17.7942,17.7793,17.7793,48800.0
2014-03-31 10:40:00,23.84,23.85,23.83,23.84,69200.0,17.7793,17.7868,17.7719,17.7793,69200.0
2014-03-31 10:45:00,23.84,23.84,23.8,23.81,53200.0,17.7793,17.7793,17.7495,17.757,53200.0
2014-03-31 10:50:00,23.81,23.82,23.8,23.8,48000.0,17.757,17.7644,17.7495,17.7495,48000.0
2014-03-31 10:55:00,23.8,23.83,23.8,23.83,37600.0,17.7495,17.7719,17.7495,17.7719,37600.0
2014-03-31 11:00:00,23.83,23.83,23.82,23.82,42400.0,17.7719,17.7719,17.7644,17.7644,42400.0
2014-03-31 11:05:00,23.82,23.84,23.82,23.83,32000.0,17.7644,17.7793,17.7644,17.7719,32000.0
2014-03-31 11:10:00,23.83,23.86,23.83,23.85,47200.0,17.7719,17.7942,17.7719,17.7868,47200.0
2014-03-31 11:15:00,23.85,23.89,23.85,23.89,67200.0,17.7868,17.8166,17.7868,17.8166,67200.0
2014-03-31 11:20:00,23.89,23.89,23.86,23.86,42400.0,17.8166,17.8166,17.7942,17.7942,42400.0
2014-03-31 11:25:00,23.86,23.88,23.86,23.88,28800.0,17.7942,17.8092,17.7942,17.8092,28800.0
2014-03-31 11:30:00,23.87,23.91,23.87,23.91,58800.0,17.8017,17.8315,17.8017,17.8315,58800.0
2014-03-31 11:35:00,23.91,23.92,23.88,23.89,48000.0,17.8315,17.839,17.8092,17.8166,48000.0
2014-03-31 11:40:00,23.89,23.92,23.89,23.91,21600.0,17.8166,17.839,17.8166,17.8315,21600.0
2014-03-31 11:45:00,23.91,23.92,23.91,23.91,61600.0,17.8315,17.839,17.8315,17.8315,61600.0
2014-03-31 11:50:00,23.92,23.95,23.92,23.95,46800.0,17.839,17.8614,17.839,17.8614,46800.0
2014-03-31 11:55:00,23.95,23.97,23.95,23.97,60400.0,17.8614,17.8763,17.8614,17.8763,60400.0
2014-03-31 12:00:00,23.97,23.99,23.96,23.98,60000.0,17.8763,17.8912,17.8688,17.8837,60000.0
2014-03-31 12:05:00,23.98,23.99,23.96,23.98,30000.0,17.8837,17.8912,17.8688,17.8837,30000.0
2014-03-31 12:10:00,23.98,23.99,23.97,23.98,21600.0,17.8837,17.8912,17.8763,17.8837,21600.0
2014-03-31 12:15:00,23.99,24.0,23.98,24.0,17600.0,17.8912,17.8987,17.8837,17.8987,17600.0
2014-03-31 12:20:00,23.99,24.01,23.98,23.98,32000.0,17.8912,17.9061,17.8837,17.8837,32000.0
2014-03-31 12:25:00,23.98,24.0,23.98,23.99,35200.0,17.8837,17.8987,17.8837,17.8912,35200.0
2014-03-31 12:30:00,24.0,24.0,23.96,23.97,27600.0,17.8987,17.8987,17.8688,17.8763,27600.0
2014-03-31 12:35:00,23.98,23.99,23.96,23.96,23600.0,17.8837,17.8912,17.8688,17.8688,23600.0
2014-03-31 12:40:00,23.96,23.97,23.96,23.97,40000.0,17.8688,17.8763,17.8688,17.8763,40000.0
2014-03-31 12:45:00,23.97,24.0,23.96,23.99,62400.0,17.8763,17.8987,17.8688,17.8912,62400.0
2014-03-31 12:50:00,23.99,24.0,23.97,23.98,16000.0,17.8912,17.8987,17.8763,17.8837,16000.0
2014-03-31 12:55:00,23.98,24.02,23.98,24.02,28400.0,17.8837,17.9136,17.8837,17.9136,28400.0
2014-03-31 13:00:00,24.01,24.02,23.99,24.0,63600.0,17.9061,17.9136,17.8912,17.8987,63600.0
2014-03-31 13:05:00,24.0,24.03,23.99,24.02,73600.0,17.8987,17.921,17.8912,17.9136,73600.0
2014-03-31 13:10:00,24.02,24.03,23.99,24.0,122800.0,17.9136,17.921,17.8912,17.8987,122800.0
2014-03-31 13:15:00,23.99,24.0,23.99,24.0,55600.0,17.8912,17.8987,17.8912,17.8987,55600.0
2014-03-31 13:20:00,24.0,24.02,23.99,24.02,50400.0,17.8987,17.9136,17.8912,17.9136,50400.0
2014-03-31 13:25:00,24.01,24.03,24.01,24.02,50000.0,17.9061,17.921,17.9061,17.9136,50000.0
2014-03-31 13:30:00,24.02,24.02,23.99,24.01,40400.0,17.9136,17.9136,17.8912,17.9061,40400.0
2014-03-31 13:35:00,24.01,24.02,24.01,24.02,10800.0,17.9061,17.9136,17.9061,17.9136,10800.0
2014-03-31 13:40:00,24.02,24.03,24.02,24.02,16800.0,17.9136,17.921,17.9136,17.9136,16800.0
2014-03-31 13:45:00,24.02,24.03,24.02,24.03,12800.0,17.9136,17.921,17.9136,17.921,12800.0
2014-03-31 13:50:00,24.03,24.03,23.99,23.99,14000.0,17.921,17.921,17.8912,17.8912,14000.0
2014-03-31 13:55:00,23.99,24.0,23.97,24.0,11200.0,17.8912,17.8987,17.8763,17.8987,11200.0
2014-03-31 14:00:00,23.99,23.99,23.98,23.99,14400.0,17.8912,17.8912,17.8837,17.8912,14400.0
2014-03-31 14:05:00,23.99,23.99,23.97,23.99,47200.0,17.8912,17.8912,17.8763,17.8912,47200.0
2014-03-31 14:10:00,23.99,24.0,23.98,23.98,58000.0,17.8912,17.8987,17.8837,17.8837,58000.0
2014-03-31 14:15:00,23.98,24.0,23.97,23.98,40400.0,17.8837,17.8987,17.8763,17.8837,40400.0
2014-03-31 14:20:00,23.97,23.98,23.96,23.97,33600.0,17.8763,17.8837,17.8688,17.8763,33600.0
2014-03-31 14:25:00,23.97,23.97,23.95,23.96,36400.0,17.8763,17.8763,17.8614,17.8688,36400.0
2014-03-31 14:30:00,23.96,23.96,23.95,23.96,66800.0,17.8688,17.8688,17.8614,17.8688,66800.0
2014-03-31 14:35:00,23.95,23.97,23.95,23.95,89200.0,17.8614,17.8763,17.8614,17.8614,89200.0
2014-03-31 14:40:00,23.95,23.96,23.95,23.96,155600.0,17.8614,17.8688,17.8614,17.8688,155600.0
2014-03-31 14:45:00,23.97,23.97,23.96,23.96,39200.0,17.8763,17.8763,17.8688,17.8688,39200.0
2014-03-31 14:50:00,23.95,23.96,23.94,23.95,32800.0,17.8614,17.8688,17.8539,17.8614,32800.0
2014-03-31 14:55:00,23.95,23.95,23.95,23.95,24400.0,17.8614,17.8614,17.8614,17.8614,24400.0
2014-03-31 15:00:00,23.95,23.95,23.92,23.92,54800.0,17.8614,17.8614,17.839,17.839,54800.0
2014-03-31 15:05:00,23.92,23.93,23.92,23.93,17600.0,17.839,17.8465,17.839,17.8465,17600.0
2014-03-31 15:10:00,23.93,23.93,23.93,23.93,14400.0,17.8465,17.8465,17.8465,17.8465,14400.0
2014-03-31 15:15:00,23.93,23.93,23.9,23.91,38000.0,17.8465,17.8465,17.8241,17.8315,38000.0
2014-03-31 15:20:00,23.9,23.92,23.89,23.91,36800.0,17.8241,17.839,17.8166,17.8315,36800.0
2014-03-31 15:25:00,23.9,23.91,23.9,23.91,31600.0,17.8241,17.8315,17.8241,17.8315,31600.0
2014-03-31 15:30:00,23.91,23.92,23.9,23.92,92400.0,17.8315,17.839,17.8241,17.839,92400.0
2014-03-31 15:35:00,23.92,23.95,23.92,23.95,54000.0,17.839,17.8614,17.839,17.8614,54000.0
2014-03-31 15:40:00,23.94,23.95,23.93,23.93,84800.0,17.8539,17.8614,17.8465,17.8465,84800.0
2014-03-31 15:45:00,23.92,23.93,23.89,23.89,246000.0,17.839,17.8465,17.8166,17.8166,246000.0
2014-03-31 15:50:00,23.89,23.91,23.88,23.9,308800.0,17.8166,17.8315,17.8092,17.8241,308800.0
2014-03-31 15:55:00,23.9,23.91,23.89,23.91,332000.0,17.8241,17.8315,17.8166,17.8315,332000.0
2014-04-01 09:30:00,23.9,23.9,23.8,23.8,148400.0,17.8241,17.8241,17.7495,17.7495,148400.0
2014-04-01 09:35:00,23.81,23.82,23.77,23.81,32800.0,17.757,17.7644,17.7271,17.757,32800.0
2014-04-01 09:40:00,23.79,23.81,23.76,23.79,20400.0,17.742,17.757,17.7197,17.742,20400.0
2014-04-01 09:45:00,23.77,23.77,23.73,23.75,38000.0,17.7271,17.7271,17.6973,17.7122,38000.0
2014-04-01 09:50:00,23.77,23.8,23.76,23.8,53200.0,17.7271,17.7495,17.7197,17.7495,53200.0
2014-04-01 09:55:00,23.79,23.79,23.73,23.73,48000.0,17.742,17.742,17.6973,17.6973,48000.0
2014-04-01 10:00:00,23.75,23.81,23.74,23.79,95200.0,17.7122,17.757,17.7048,17.742,95200.0
2014-04-01 10:05:00,23.79,23.84,23.79,23.82,100800.0,17.742,17.7793,17.742,17.7644,100800.0
2014-04-01 10:10:00,23.81,23.82,23.79,23.8,35600.0,17.757,17.7644,17.742,17.7495,35600.0
2014-04-01 10:15:00,23.8,23.83,23.8,23.8,55200.0,17.7495,17.7719,17.7495,17.7495,55200.0
2014-04-01 10:20:00,23.8,23.84,23.79,23.81,195600.0,17.7495,17.7793,17.742,17.757,195600.0
2014-04-01 10:25:00,23.8,23.81,23.77,23.77,41200.0,17.7495,17.757,17.7271,17.7271,41200.0
2014-04-01 10:30:00,23.77,23.78,23.71,23.73,94000.0,17.7271,17.7346,17.6824,17.6973,94000.0
2014-04-01 10:35:00,23.72,23.75,23.7,23.7,79600.0,17.6898,17.7122,17.6749,17.6749,79600.0
2014-04-01 10:40:00,23.71,23.74,23.7,23.74,64000.0,17.6824,17.7048,17.6749,17.7048,64000.0
2014-04-01 10:45:00,23.74,23.75,23.67,23.67,23200.0,17.7048,17.7122,17.6525,17.6525,23200.0
2014-04-01 10:50:00,23.67,23.69,23.65,23.66,40800.0,17.6525,17.6675,17.6376,17.6451,40800.0
2014-04-01 10:55:00,23.66,23.66,23.63,23.63,41200.0,17.6451,17.6451,17.6227,17.6227,41200.0
2014-04-01 11:00:00,23.63,23.65,23.62,23.64,44000.0,17.6227,17.6376,17.6153,17.6302,44000.0
2014-04-01 11:05:00,23.64,23.65,23.61,23.65,32000.0,17.6302,17.6376,17.6078,17.6376,32000.0
2014-04-01 11:10:00,23.65,23.66,23.64,23.64,33600.0,17.6376,17.6451,17.6302,17.6302,33600.0
2014-04-01 11:15:00,23.64,23.65,23.63,23.64,75600.0,17.6302,17.6376,17.6227,17.6302,75600.0
2014-04-01 11:20:00,23.64,23.66,23.64,23.65,64000.0,17.6302,17.6451,17.6302,17.6376,64000.0
2014-04-01 11:25:00,23.65,23.66,23.64,23.65,86400.0,17.6376,17.6451,17.6302,17.6376,86400.0
2014-04-01 11:30:00,23.65,23.68,23.65,23.68,34800.0,17.6376,17.66,17.6376,17.66,34800.0
2014-04-01 11:35:00,23.68,23.69,23.67,23.68,78800.0,17.66,17.6675,17.6525,17.66,78800.0
2014-04-01 11:40:00,23.68,23.72,23.68,23.71,23200.0,17.66,17.6898,17.66,17.6824,23200.0
2014-04-01 11:45:00,23.71,23.73,23.71,23.72,50800.0,17.6824,17.6973,17.6824,17.6898,50800.0
2014-04-01 11:50:00,23.71,23.72,23.7,23.72,13200.0,17.6824,17.6898,17.6749,17.6898,13200.0
2014-04-01 11:55:00,23.71,23.72,23.7,23.71,15600.0,17.6824,17.6898,17.6749,17.6824,15600.0
2014-04-01 12:00:00,23.7,23.7,23.68,23.7,28800.0,17.6749,17.6749,17.66,17.6749,28800.0
2014-04-01 12:05:00,23.7,23.7,23.68,23.7,34000.0,17.6749,17.6749,17.66,17.6749,34000.0
2014-04-01 12:10:00,23.69,23.71,23.68,23.68,47200.0,17.6675,17.6824,17.66,17.66,47200.0
2014-04-01 12:15:00,23.68,23.7,23.68,23.7,29600.0,17.66,17.6749,17.66,17.6749,29600.0
2014-04-01 12:20:00,23.7,23.72,23.7,23.72,15600.0,17.6749,17.6898,17.6749,17.6898,15600.0
2014-04-01 12:25:00,23.71,23.73,23.71,23.72,13200.0,17.6824,17.6973,17.6824,17.6898,13200.0
2014-04-01 12:30:00,23.72,23.73,23.71,23.71,20400.0,17.6898,17.6973,17.6824,17.6824,20400.0
2014-04-01 12:35:00,23.71,23.71,23.68,23.7,9600.0,17.6824,17.6824,17.66,17.6749,9600.0
2014-04-01 12:40:00,23.7,23.71,23.69,23.71,29600.0,17.6749,17.6824,17.6675,17.6824,29600.0
2014-04-01 12:45:00,23.71,23.73,23.7,23.73,15600.0,17.6824,17.6973,17.6749,17.6973,15600.0
2014-04-01 12:50:00,23.73,23.74,23.71,23.72,27200.0,17.6973,17.7048,17.6824,17.6898,27200.0
2014-04-01 12:55:00,23.72,23.73,23.72,23.73,30000.0,17.6898,17.6973,17.6898,17.6973,30000.0
2014-04-01 13:00:00,23.73,23.73,23.7,23.72,9200.0,17.6973,17.6973,17.6749,17.6898,9200.0
2014-04-01 13:05:00,23.7,23.72,23.7,23.72,15600.0,17.6749,17.6898,17.6749,17.6898,15600.0
2014-04-01 13:10:00,23.72,23.73,23.71,23.73,28800.0,17.6898,17.6973,17.6824,17.6973,28800.0
2014-04-01 13:15:00,23.73,23.74,23.72,23.73,40800.0,17.6973,17.7048,17.6898,17.6973,40800.0
2014-04-01 13:20:00,23.73,23.75,23.72,23.75,33200.0,17.6973,17.7122,17.6898,17.7122,33200.0
2014-04-01 13:25:00,23.75,23.77,23.75,23.76,15200.0,17.7122,17.7271,17.7122,17.7197,15200.0
2014-04-01 13:30:00,23.75,23.75,23.73,23.73,11200.0,17.7122,17.7122,17.6973,17.6973,11200.0
2014-04-01 13:35:00,23.74,23.75,23.73,23.75,18000.0,17.7048,17.7122,17.6973,17.7122,18000.0
2014-04-01 13:40:00,23.75,23.77,23.75,23.76,23600.0,17.7122,17.7271,17.7122,17.7197,23600.0
2014-04-01 13:45:00,23.75,23.77,23.75,23.76,24400.0,17.7122,17.7271,17.7122,17.7197,24400.0
2014-04-01 13:50:00,23.77,23.77,23.75,23.76,10000.0,17.7271,17.7271,17.7122,17.7197,10000.0
2014-04-01 13:55:00,23.76,23.77,23.75,23.76,23200.0,17.7197,17.7271,17.7122,17.7197,23200.0
2014-04-01 14:00:00,23.76,23.77,23.76,23.76,9600.0,17.7197,17.7271,17.7197,17.7197,9600.0
2014-04-01 14:05:00,23.76,23.78,23.75,23.78,20800.0,17.7197,17.7346,17.7122,17.7346,20800.0
2014-04-01 14:10:00,23.78,23.79,23.77,23.77,16400.0,17.7346,17.742,17.7271,17.7271,16400.0
2014-04-01 14:15:00,23.77,23.77,23.75,23.75,16400.0,17.7271,17.7271,17.7122,17.7122,16400.0
2014-04-01 14:20:00,23.75,23.78,23.75,23.75,38800.0,17.7122,17.7346,17.7122,17.7122,38800.0
2014-04-01 14:25:00,23.75,23.76,23.74,23.75,32400.0,17.7122,17.7197,17.7048,17.7122,32400.0
2014-04-01 14:30:00,23.75,23.76,23.74,23.75,38400.0,17.7122,17.7197,17.7048,17.7122,38400.0
2014-04-01 14:35:00,23.75,23.75,23.73,23.73,36400.0,17.7122,17.7122,17.6973,17.6973,36400.0
2014-04-01 14:40:00,23.73,23.74,23.73,23.74,27200.0,17.6973,17.7048,17.6973,17.7048,27200.0
2014-04-01 14:45:00,23.74,23.74,23.73,23.73,23200.0,17.7048,17.7048,17.6973,17.6973,23200.0
2014-04-01 14:50:00,23.73,23.73,23.71,23.72,53200.0,17.6973,17.6973,17.6824,17.6898,53200.0
2014-04-01 14:55:00,23.72,23.72,23.71,23.71,35600.0,17.6898,17.6898,17.6824,17.6824,35600.0
2014-04-01 15:00:00,23.71,23.73,23.71,23.71,30400.0,17.6824,17.6973,17.6824,17.6824,30400.0
2014-04-01 15:05:00,23.71,23.71,23.7,23.71,28400.0,17.6824,17.6824,17.6749,17.6824,28400.0
2014-04-01 15:10:00,23.7,23.7,23.68,23.69,28800.0,17.6749,17.6749,17.66,17.6675,28800.0
2014-04-01 15:15:00,23.7,23.71,23.69,23.7,43600.0,17.6749,17.6824,17.6675,17.6749,43600.0
2014-04-01 15:20:00,23.7,23.72,23.7,23.72,40000.0,17.6749,17.6898,17.6749,17.6898,40000.0
2014-04-01 15:25:00,23.72,23.72,23.7,23.72,67200.0,17.6898,17.6898,17.6749,17.6898,67200.0
2014-04-01 15:30:00,23.72,23.72,23.69,23.69,62000.0,17.6898,17.6898,17.6675,17.6675,62000.0
2014-04-01 15:35:00,23.69,23.7,23.68,23.7,61200.0,17.6675,17.6749,17.66,17.6749,61200.0
2014-04-01 15:40:00,23.7,23.7,23.68,23.68,63200.0,17.6749,17.6749,17.66,17.66,63200.0
2014-04-01 15:45:00,23.68,23.71,23.68,23.71,125200.0,17.66,17.6824,17.66,17.6824,125200.0
2014-04-01 15:50:00,23.7,23.71,23.7,23.7,94800.0,17.6749,17.6824,17.6749,17.6749,94800.0
2014-04-01 15:55:00,23.71,23.72,23.7,23.72,254400.0,17.6824,17.6898,17.6749,17.6898,254400.0
2014-04-02 09:30:00,23.72,23.73,23.54,23.55,133600.0,17.6898,17.6973,17.5556,17.5631,133600.0
2014-04-02 09:35:00,23.57,23.58,23.5,23.5,83600.0,17.578,17.5854,17.5258,17.5258,83600.0
2014-04-02 09:40:00,23.5,23.51,23.46,23.49,130800.0,17.5258,17.5332,17.4959,17.5183,130800.0
2014-04-02 09:45:00,23.48,23.51,23.46,23.48,110800.0,17.5109,17.5332,17.4959,17.5109,110800.0
2014-04-02 09:50:00,23.49,23.5,23.42,23.44,136400.0,17.5183,17.5258,17.4661,17.481,136400.0
2014-04-02 09:55:00,23.45,23.45,23.39,23.4,100000.0,17.4885,17.4885,17.4437,17.4512,100000.0
2014-04-02 10:00:00,23.39,23.42,23.37,23.38,161600.0,17.4437,17.4661,17.4288,17.4363,161600.0
2014-04-02 10:05:00,23.37,23.4,23.36,23.36,108800.0,17.4288,17.4512,17.4214,17.4214,108800.0
2014-04-02 10:10:00,23.36,23.41,23.36,23.41,140800.0,17.4214,17.4586,17.4214,17.4586,140800.0
2014-04-02 10:15:00,23.41,23.41,23.34,23.34,294800.0,17.4586,17.4586,17.4064,17.4064,294800.0
2014-04-02 10:20:00,23.34,23.37,23.32,23.36,103200.0,17.4064,17.4288,17.3915,17.4214,103200.0
2014-04-02 10:25:00,23.36,23.4,23.33,23.39,104400.0,17.4214,17.4512,17.399,17.4437,104400.0
2014-04-02 10:30:00,23.4,23.43,23.4,23.43,96400.0,17.4512,17.4736,17.4512,17.4736,96400.0
2014-04-02 10:35:00,23.43,23.45,23.43,23.44,102800.0,17.4736,17.4885,17.4736,17.481,102800.0
2014-04-02 10:40:00,23.44,23.49,23.44,23.49,89600.0,17.481,17.5183,17.481,17.5183,89600.0
2014-04-02 10:45:00,23.49,23.49,23.43,23.45,66400.0,17.5183,17.5183,17.4736,17.4885,66400.0
2014-04-02 10:50:00,23.45,23.47,23.44,23.47,39200.0,17.4885,17.5034,17.481,17.5034,39200.0
2014-04-02 10:55:00,23.47,23.51,23.46,23.5,50800.0,17.5034,17.5332,17.4959,17.5258,50800.0
2014-04-02 11:00:00,23.5,23.52,23.49,23.5,57200.0,17.5258,17.5407,17.5183,17.5258,57200.0
2014-04-02 11:05:00,23.5,23.51,23.5,23.51,43600.0,17.5258,17.5332,17.5258,17.5332,43600.0
2014-04-02 11:10:00,23.5,23.51,23.49,23.5,72400.0,17.5258,17.5332,17.5183,17.5258,72400.0
2014-04-02 11:15:00,23.51,23.54,23.5,23.53,48400.0,17.5332,17.5556,17.5258,17.5481,48400.0
2014-04-02 11:20:00,23.53,23.58,23.53,23.57,66800.0,17.5481,17.5854,17.5481,17.578,66800.0
2014-04-02 11:25:00,23.57,23.6,23.55,23.56,50400.0,17.578,17.6003,17.5631,17.5705,50400.0
2014-04-02 11:30:00,23.55,23.55,23.49,23.5,45200.0,17.5631,17.5631,17.5183,17.5258,45200.0
2014-04-02 11:35:00,23.51,23.51,23.48,23.5,51600.0,17.5332,17.5332,17.5109,17.5258,51600.0
2014-04-02 11:40:00,23.5,23.52,23.49,23.51,38000.0,17.5258,17.5407,17.5183,17.5332,38000.0
2014-04-02 11:45:00,23.51,23.51,23.49,23.5,42400.0,17.5332,17.5332,17.5183,17.5258,42400.0
2014-04-02 11:50:00,23.5,23.53,23.5,23.5,35200.0,17.5258,17.5481,17.5258,17.5258,35200.0
2014-04-02 11:55:00,23.5,23.52,23.5,23.51,59600.0,17.5258,17.5407,17.5258,17.5332,59600.0
2014-04-02 12:00:00,23.51,23.53,23.51,23.51,67200.0,17.5332,17.5481,17.5332,17.5332,67200.0
2014-04-02 12:05:00,23.51,23.52,23.49,23.52,56000.0,17.5332,17.5407,17.5183,17.5407,56000.0
2014-04-02 12:10:00,23.52,23.53,23.51,23.52,59600.0,17.5407,17.5481,17.5332,17.5407,59600.0
2014-04-02 12:15:00,23.52,23.54,23.52,23.52,50400.0,17.5407,17.5556,17.5407,17.5407,50400.0
2014-04-02 12:20:00,23.52,23.53,23.5,23.53,31600.0,17.5407,17.5481,17.5258,17.5481,31600.0
2014-04-02 12:25:00,23.53,23.55,23.52,23.53,34800.0,17.5481,17.5631,17.5407,17.5481,34800.0
2014-04-02 12:30:00,23.53,23.54,23.52,23.54,29600.0,17.5481,17.5556,17.5407,17.5556,29600.0
2014-04-02 12:35:00,23.54,23.55,23.52,23.54,50400.0,17.5556,17.5631,17.5407,17.5556,50400.0
2014-04-02 12:40:00,23.53,23.54,23.51,23.52,24400.0,17.5481,17.5556,17.5332,17.5407,24400.0
2014-04-02 12:45:00,23.52,23.52,23.5,23.5,30800.0,17.5407,17.5407,17.5258,17.5258,30800.0
2014-04-02 12:50:00,23.5,23.5,23.5,23.5,41200.0,17.5258,17.5258,17.5258,17.5258,41200.0
2014-04-02 12:55:00,23.5,23.52,23.5,23.52,30800.0,17.5258,17.5407,17.5258,17.5407,30800.0
2014-04-02 13:00:00,23.52,23.53,23.51,23.51,31600.0,17.5407,17.5481,17.5332,17.5332,31600.0
2014-04-02 13:05:00,23.51,23.52,23.51,23.52,54000.0,17.5332,17.5407,17.5332,17.5407,54000.0
2014-04-02 13:10:00,23.52,23.52,23.51,23.52,22400.0,17.5407,17.5407,17.5332,17.5407,22400.0
2014-04-02 13:15:00,23.52,23.52,23.5,23.51,21600.0,17.5407,17.5407,17.5258,17.5332,21600.0
2014-04-02 13:20:00,23.51,23.52,23.49,23.5,67200.0,17.5332,17.5407,17.5183,17.5258,67200.0
2014-04-02 13:25:00,23.5,23.5,23.48,23.48,28400.0,17.5258,17.5258,17.5109,17.5109,28400.0
2014-04-02 13:30:00,23.48,23.5,23.48,23.49,28400.0,17.5109,17.5258,17.5109,17.5183,28400.0
2014-04-02 13:35:00,23.48,23.49,23.47,23.47,26000.0,17.5109,17.5183,17.5034,17.5034,26000.0
2014-04-02 13:40:00,23.47,23.48,23.46,23.47,78000.0,17.5034,17.5109,17.4959,17.5034,78000.0
2014-04-02 13:45:00,23.47,23.48,23.46,23.47,41200.0,17.5034,17.5109,17.4959,17.5034,41200.0
2014-04-02 13:50:00,23.47,23.49,23.46,23.48,79600.0,17.5034,17.5183,17.4959,17.5109,79600.0
2014-04-02 13:55:00,23.49,23.49,23.47,23.48,56400.0,17.5183,17.5183,17.5034,17.5109,56400.0
2014-04-02 14:00:00,23.48,23.48,23.45,23.48,76000.0,17.5109,17.5109,17.4885,17.5109,76000.0
2014-04-02 14:05:00,23.48,23.49,23.46,23.47,56000.0,17.5109,17.5183,17.4959,17.5034,56000.0
2014-04-02 14:10:00,23.47,23.48,23.46,23.47,56400.0,17.5034,17.5109,17.4959,17.5034,56400.0
2014-04-02 14:15:00,23.47,23.48,23.46,23.48,61200.0,17.5034,17.5109,17.4959,17.5109,61200.0
2014-04-02 14:20:00,23.48,23.48,23.45,23.45,109200.0,17.5109,17.5109,17.4885,17.4885,109200.0
2014-04-02 14:25:00,23.46,23.46,23.43,23.43,34000.0,17.4959,17.4959,17.4736,17.4736,34000.0
2014-04-02 14:30:00,23.43,23.45,23.43,23.44,50800.0,17.4736,17.4885,17.4736,17.481,50800.0
2014-04-02 14:35:00,23.45,23.46,23.45,23.46,54400.0,17.4885,17.4959,17.4885,17.4959,54400.0
2014-04-02 14:40:00,23.46,23.46,23.45,23.46,32400.0,17.4959,17.4959,17.4885,17.4959,32400.0
2014-04-02 14:45:00,23.46,23.46,23.44,23.45,131600.0,17.4959,17.4959,17.481,17.4885,131600.0
2014-04-02 14:50:00,23.45,23.47,23.45,23.47,50000.0,17.4885,17.5034,17.4885,17.5034,50000.0
2014-04-02 14:55:00,23.47,23.48,23.46,23.48,64400.0,17.5034,17.5109,17.4959,17.5109,64400.0
2014-04-02 15:00:00,23.48,23.49,23.46,23.47,110800.0,17.5109,17.5183,17.4959,17.5034,110800.0
2014-04-02 15:05:00,23.47,23.49,23.47,23.49,64800.0,17.5034,17.5183,17.5034,17.5183,64800.0
2014-04-02 15:10:00,23.49,23.52,23.48,23.51,77600.0,17.5183,17.5407,17.5109,17.5332,77600.0
2014-04-02 15:15:00,23.51,23.53,23.51,23.53,88000.0,17.5332,17.5481,17.5332,17.5481,88000.0
2014-04-02 15:20:00,23.53,23.53,23.5,23.52,88800.0,17.5481,17.5481,17.5258,17.5407,88800.0
2014-04-02 15:25:00,23.52,23.55,23.52,23.54,136400.0,17.5407,17.5631,17.5407,17.5556,136400.0
2014-04-02 15:30:00,23.55,23.55,23.52,23.53,124400.0,17.5631,17.5631,17.5407,17.5481,124400.0
2014-04-02 15:35:00,23.53,23.56,23.53,23.56,134400.0,17.5481,17.5705,17.5481,17.5705,134400.0
2014-04-02 15:40:00,23.56,23.58,23.56,23.57,180400.0,17.5705,17.5854,17.5705,17.578,180400.0
2014-04-02 15:45:00,23.57,23.57,23.52,23.52,203600.0,17.578,17.578,17.5407,17.5407,203600.0
2014-04-02 15:50:00,23.52,23.53,23.51,23.52,244000.0,17.5407,17.5481,17.5332,17.5407,244000.0
2014-04-02 15:55:00,23.52,23.52,23.5,23.51,526400.0,17.5407,17.5407,17.5258,17.5332,526400.0
2014-04-03 09:30:00,23.67,23.81,23.64,23.78,212800.0,17.6525,17.757,17.6302,17.7346,212800.0
2014-04-03 09:35:00,23.77,23.77,23.69,23.72,56000.0,17.7271,17.7271,17.6675,17.6898,56000.0
2014-04-03 09:40:00,23.72,23.72,23.61,23.67,56400.0,17.6898,17.6898,17.6078,17.6525,56400.0
2014-04-03 09:45:00,23.67,23.67,23.61,23.67,41600.0,17.6525,17.6525,17.6078,17.6525,41600.0
2014-04-03 09:50:00,23.66,23.66,23.61,23.66,59600.0,17.6451,17.6451,17.6078,17.6451,59600.0
2014-04-03 09:55:00,23.66,23.72,23.65,23.72,49600.0,17.6451,17.6898,17.6376,17.6898,49600.0
2014-04-03 10:00:00,23.72,23.74,23.67,23.67,92000.0,17.6898,17.7048,17.6525,17.6525,92000.0
2014-04-03 10:05:00,23.68,23.71,23.66,23.7,54800.0,17.66,17.6824,17.6451,17.6749,54800.0
2014-04-03 10:10:00,23.69,23.71,23.67,23.69,70800.0,17.6675,17.6824,17.6525,17.6675,70800.0
2014-04-03 10:15:00,23.7,23.71,23.68,23.7,36000.0,17.6749,17.6824,17.66,17.6749,36000.0
2014-04-03 10:20:00,23.71,23.73,23.68,23.69,36400.0,17.6824,17.6973,17.66,17.6675,36400.0
2014-04-03 10:25:00,23.68,23.71,23.67,23.68,56800.0,17.66,17.6824,17.6525,17.66,56800.0
2014-04-03 10:30:00,23.68,23.7,23.68,23.68,93600.0,17.66,17.6749,17.66,17.66,93600.0
2014-04-03 10:35:00,23.68,23.68,23.65,23.66,42000.0,17.66,17.66,17.6376,17.6451,42000.0
2014-04-03 10:40:00,23.65,23.69,23.65,23.69,33600.0,17.6376,17.6675,17.6376,17.6675,33600.0
2014-04-03 10:45:00,23.69,23.72,23.69,23.71,44400.0,17.6675,17.6898,17.6675,17.6824,44400.0
2014-04-03 10:50:00,23.71,23.72,23.7,23.7,26000.0,17.6824,17.6898,17.6749,17.6749,26000.0
2014-04-03 10:55:00,23.7,23.75,23.7,23.75,45600.0,17.6749,17.7122,17.6749,17.7122,45600.0
2014-04-03 11:00:00,23.76,23.76,23.74,23.75,38800.0,17.7197,17.7197,17.7048,17.7122,38800.0
2014-04-03 11:05:00,23.76,23.76,23.74,23.75,22800.0,17.7197,17.7197,17.7048,17.7122,22800.0
2014-04-03 11:10:00,23.75,23.76,23.73,23.73,36400.0,17.7122,17.7197,17.6973,17.6973,36400.0
2014-04-03 11:15:00,23.72,23.72,23.71,23.72,23600.0,17.6898,17.6898,17.6824,17.6898,23600.0
2014-04-03 11:20:00,23.72,23.72,23.7,23.7,26800.0,17.6898,17.6898,17.6749,17.6749,26800.0
2014-04-03 11:25:00,23.7,23.73,23.7,23.7,16800.0,17.6749,17.6973,17.6749,17.6749,16800.0
2014-04-03 11:30:00,23.7,23.72,23.7,23.72,42000.0,17.6749,17.6898,17.6749,17.6898,42000.0
2014-04-03 11:35:00,23.71,23.74,23.71,23.74,37200.0,17.6824,17.7048,17.6824,17.7048,37200.0
2014-04-03 11:40:00,23.73,23.74,23.71,23.71,30800.0,17.6973,17.7048,17.6824,17.6824,30800.0
2014-04-03 11:45:00,23.71,23.73,23.71,23.73,31600.0,17.6824,17.6973,17.6824,17.6973,31600.0
2014-04-03 11:50:00,23.73,23.73,23.7,23.72,127600.0,17.6973,17.6973,17.6749,17.6898,127600.0
2014-04-03 11:55:00,23.72,23.73,23.71,23.72,89600.0,17.6898,17.6973,17.6824,17.6898,89600.0
2014-04-03 12:00:00,23.71,23.73,23.71,23.72,110400.0,17.6824,17.6973,17.6824,17.6898,110400.0
2014-04-03 12:05:00,23.73,23.73,23.69,23.69,76800.0,17.6973,17.6973,17.6675,17.6675,76800.0
2014-04-03 12:10:00,23.69,23.71,23.69,23.69,15200.0,17.6675,17.6824,17.6675,17.6675,15200.0
2014-04-03 12:15:00,23.69,23.7,23.67,23.68,44400.0,17.6675,17.6749,17.6525,17.66,44400.0
2014-04-03 12:20:00,23.68,23.69,23.68,23.68,16800.0,17.66,17.6675,17.66,17.66,16800.0
2014-04-03 12:25:00,23.68,23.68,23.66,23.67,29600.0,17.66,17.66,17.6451,17.6525,29600.0
2014-04-03 12:30:00,23.67,23.67,23.65,23.65,22400.0,17.6525,17.6525,17.6376,17.6376,22400.0
2014-04-03 12:35:00,23.65,23.67,23.65,23.65,26400.0,17.6376,17.6525,17.6376,17.6376,26400.0
2014-04-03 12:40:00,23.65,23.65,23.64,23.65,11600.0,17.6376,17.6376,17.6302,17.6376,11600.0
2014-04-03 12:45:00,23.65,23.67,23.64,23.67,46800.0,17.6376,17.6525,17.6302,17.6525,46800.0
2014-04-03 12:50:00,23.67,23.68,23.66,23.66,30400.0,17.6525,17.66,17.6451,17.6451,30400.0
2014-04-03 12:55:00,23.66,23.66,23.64,23.64,22400.0,17.6451,17.6451,17.6302,17.6302,22400.0
2014-04-03 13:00:00,23.64,23.65,23.63,23.63,103200.0,17.6302,17.6376,17.6227,17.6227,103200.0
2014-04-03 13:05:00,23.63,23.65,23.63,23.63,16800.0,17.6227,17.6376,17.6227,17.6227,16800.0
2014-04-03 13:10:00,23.63,23.65,23.63,23.65,21600.0,17.6227,17.6376,17.6227,17.6376,21600.0
2014-04-03 13:15:00,23.65,23.67,23.64,23.67,14800.0,17.6376,17.6525,17.6302,17.6525,14800.0
2014-04-03 13:20:00,23.66,23.67,23.66,23.66,11600.0,17.6451,17.6525,17.6451,17.6451,11600.0
2014-04-03 13:25:00,23.66,23.68,23.66,23.66,17200.0,17.6451,17.66,17.6451,17.6451,17200.0
2014-04-03 13:30:00,23.66,23.67,23.65,23.66,27600.0,17.6451,17.6525,17.6376,17.6451,27600.0
2014-04-03 13:35:00,23.66,23.66,23.65,23.66,11200.0,17.6451,17.6451,17.6376,17.6451,11200.0
2014-04-03 13:40:00,23.66,23.67,23.65,23.65,17200.0,17.6451,17.6525,17.6376,17.6376,17200.0
2014-04-03 13:45:00,23.65,23.65,23.64,23.64,18000.0,17.6376,17.6376,17.6302,17.6302,18000.0
2014-04-03 13:50:00,23.64,23.65,23.63,23.64,45600.0,17.6302,17.6376,17.6227,17.6302,45600.0
2014-04-03 13:55:00,23.64,23.65,23.64,23.64,13200.0,17.6302,17.6376,17.6302,17.6302,13200.0
2014-04-03 14:00:00,23.64,23.64,23.63,23.63,27200.0,17.6302,17.6302,17.6227,17.6227,27200.0
2014-04-03 14:05:00,23.63,23.64,23.63,23.64,22400.0,17.6227,17.6302,17.6227,17.6302,22400.0
2014-04-03 14:10:00,23.64,23.65,23.64,23.65,11600.0,17.6302,17.6376,17.6302,17.6376,11600.0
2014-04-03 14:15:00,23.65,23.68,23.65,23.67,48800.0,17.6376,17.66,17.6376,17.6525,48800.0
2014-04-03 14:20:00,23.67,23.68,23.66,23.68,28000.0,17.6525,17.66,17.6451,17.66,28000.0
2014-04-03 14:25:00,23.68,23.68,23.67,23.68,25200.0,17.66,17.66,17.6525,17.66,25200.0
2014-04-03 14:30:00,23.67,23.67,23.66,23.67,58800.0,17.6525,17.6525,17.6451,17.6525,58800.0
2014-04-03 14:35:00,23.67,23.67,23.66,23.67,34800.0,17.6525,17.6525,17.6451,17.6525,34800.0
2014-04-03 14:40:00,23.67,23.68,23.67,23.67,40800.0,17.6525,17.66,17.6525,17.6525,40800.0
2014-04-03 14:45:00,23.67,23.67,23.66,23.66,22800.0,17.6525,17.6525,17.6451,17.6451,22800.0
2014-04-03 14:50:00,23.66,23.66,23.65,23.65,28400.0,17.6451,17.6451,17.6376,17.6376,28400.0
2014-04-03 14:55:00,23.64,23.64,23.63,23.64,62400.0,17.6302,17.6302,17.6227,17.6302,62400.0
2014-04-03 15:00:00,23.64,23.65,23.63,23.63,24800.0,17.6302,17.6376,17.6227,17.6227,24800.0
2014-04-03 15:05:00,23.63,23.64,23.63,23.63,52000.0,17.6227,17.6302,17.6227,17.6227,52000.0
2014-04-03 15:10:00,23.63,23.64,23.62,23.63,42000.0,17.6227,17.6302,17.6153,17.6227,42000.0
2014-04-03 15:15:00,23.62,23.63,23.61,23.62,36400.0,17.6153,17.6227,17.6078,17.6153,36400.0
2014-04-03 15:20:00,23.62,23.63,23.61,23.62,76800.0,17.6153,17.6227,17.6078,17.6153,76800.0
2014-04-03 15:25:00,23.62,23.64,23.62,23.64,202400.0,17.6153,17.6302,17.6153,17.6302,202400.0
2014-04-03 15:30:00,23.63,23.64,23.63,23.63,46800.0,17.6227,17.6302,17.6227,17.6227,46800.0
2014-04-03 15:35:00,23.63,23.63,23.63,23.63,39600.0,17.6227,17.6227,17.6227,17.6227,39600.0
2014-04-03 15:40:00,23.63,23.64,23.63,23.64,43600.0,17.6227,17.6302,17.6227,17.6302,43600.0
2014-04-03 15:45:00,23.65,23.66,23.65,23.65,121200.0,17.6376,17.6451,17.6376,17.6376,121200.0
2014-04-03 15:50:00,23.65,23.66,23.64,23.65,154400.0,17.6376,17.6451,17.6302,17.6376,154400.0
2014-04-03 15:55:00,23.65,23.66,23.64,23.65,222400.0,17.6376,17.6451,17.6302,17.6376,222400.0
2014-04-04 09:30:00,23.72,23.82,23.65,23.79,227600.0,17.6898,17.7644,17.6376,17.742,227600.0
2014-04-04 09:35:00,23.79,23.81,23.7,23.71,115600.0,17.742,17.757,17.6749,17.6824,115600.0
2014-04-04 09:40:00,23.7,23.75,23.68,23.68,125200.0,17.6749,17.7122,17.66,17.66,125200.0
2014-04-04 09:45:00,23.69,23.82,23.68,23.8,176000.0,17.6675,17.7644,17.66,17.7495,176000.0
2014-04-04 09:50:00,23.8,23.85,23.78,23.82,147200.0,17.7495,17.7868,17.7346,17.7644,147200.0
2014-04-04 09:55:00,23.82,23.84,23.79,23.83,76400.0,17.7644,17.7793,17.742,17.7719,76400.0
2014-04-04 10:00:00,23.81,23.84,23.79,23.84,102800.0,17.757,17.7793,17.742,17.7793,102800.0
2014-04-04 10:05:00,23.84,23.89,23.82,23.87,92800.0,17.7793,17.8166,17.7644,17.8017,92800.0
2014-04-04 10:10:00,23.87,23.91,23.84,23.86,50000.0,17.8017,17.8315,17.7793,17.7942,50000.0
2014-04-04 10:15:00,23.86,23.93,23.84,23.93,115600.0,17.7942,17.8465,17.7793,17.8465,115600.0
2014-04-04 10:20:00,23.93,23.98,23.91,23.93,90400.0,17.8465,17.8837,17.8315,17.8465,90400.0
2014-04-04 10:25:00,23.92,23.94,23.88,23.89,79200.0,17.839,17.8539,17.8092,17.8166,79200.0
2014-04-04 10:30:00,23.89,23.92,23.87,23.9,103200.0,17.8166,17.839,17.8017,17.8241,103200.0
2014-04-04 10:35:00,23.91,23.92,23.86,23.88,39200.0,17.8315,17.839,17.7942,17.8092,39200.0
2014-04-04 10:40:00,23.88,23.9,23.86,23.86,57200.0,17.8092,17.8241,17.7942,17.7942,57200.0
2014-04-04 10:45:00,23.88,23.91,23.85,23.85,109200.0,17.8092,17.8315,17.7868,17.7868,109200.0
2014-04-04 10:50:00,23.86,23.9,23.85,23.88,80800.0,17.7942,17.8241,17.7868,17.8092,80800.0
2014-04-04 10:55:00,23.88,23.92,23.87,23.91,162000.0,17.8092,17.839,17.8017,17.8315,162000.0
2014-04-04 11:00:00,23.91,23.92,23.89,23.92,100800.0,17.8315,17.839,17.8166,17.839,100800.0
2014-04-04 11:05:00,23.92,23.95,23.9,23.9,87200.0,17.839,17.8614,17.8241,17.8241,87200.0
2014-04-04 11:10:00,23.9,23.92,23.89,23.92,92000.0,17.8241,17.839,17.8166,17.839,92000.0
2014-04-04 11:15:00,23.91,23.92,23.88,23.9,44400.0,17.8315,17.839,17.8092,17.8241,44400.0
2014-04-04 11:20:00,23.89,23.91,23.88,23.88,64000.0,17.8166,17.8315,17.8092,17.8092,64000.0
2014-04-04 11:25:00,23.88,23.91,23.86,23.9,43200.0,17.8092,17.8315,17.7942,17.8241,43200.0
2014-04-04 11:30:00,23.9,23.95,23.9,23.95,42800.0,17.8241,17.8614,17.8241,17.8614,42800.0
2014-04-04 11:35:00,23.94,23.95,23.92,23.94,41600.0,17.8539,17.8614,17.839,17.8539,41600.0
2014-04-04 11:40:00,23.94,23.94,23.92,23.93,19200.0,17.8539,17.8539,17.839,17.8465,19200.0
2014-04-04 11:45:00,23.93,23.94,23.91,23.93,42400.0,17.8465,17.8539,17.8315,17.8465,42400.0
2014-04-04 11:50:00,23.93,23.93,23.91,23.92,46000.0,17.8465,17.8465,17.8315,17.839,46000.0
2014-04-04 11:55:00,23.92,23.96,23.91,23.96,68800.0,17.839,17.8688,17.8315,17.8688,68800.0
2014-04-04 12:00:00,23.96,23.96,23.92,23.92,62800.0,17.8688,17.8688,17.839,17.839,62800.0
2014-04-04 12:05:00,23.92,23.93,23.91,23.93,51600.0,17.839,17.8465,17.8315,17.8465,51600.0
2014-04-04 12:10:00,23.92,23.95,23.9,23.95,77600.0,17.839,17.8614,17.8241,17.8614,77600.0
2014-04-04 12:15:00,23.95,23.95,23.9,23.9,63200.0,17.8614,17.8614,17.8241,17.8241,63200.0
2014-04-04 12:20:00,23.9,23.92,23.88,23.9,49200.0,17.8241,17.839,17.8092,17.8241,49200.0
2014-04-04 12:25:00,23.9,23.91,23.85,23.85,55600.0,17.8241,17.8315,17.7868,17.7868,55600.0
2014-04-04 12:30:00,23.85,23.87,23.85,23.85,50800.0,17.7868,17.8017,17.7868,17.7868,50800.0
2014-04-04 12:35:00,23.85,23.86,23.83,23.85,54000.0,17.7868,17.7942,17.7719,17.7868,54000.0
2014-04-04 12:40:00,23.85,23.86,23.84,23.85,39200.0,17.7868,17.7942,17.7793,17.7868,39200.0
2014-04-04 12:45:00,23.85,23.86,23.82,23.83,56400.0,17.7868,17.7942,17.7644,17.7719,56400.0
2014-04-04 12:50:00,23.83,23.84,23.83,23.84,30800.0,17.7719,17.7793,17.7719,17.7793,30800.0
2014-04-04 12:55:00,23.83,23.83,23.79,23.8,49600.0,17.7719,17.7719,17.742,17.7495,49600.0
2014-04-04 13:00:00,23.79,23.81,23.78,23.8,44000.0,17.742,17.757,17.7346,17.7495,44000.0
2014-04-04 13:05:00,23.8,23.82,23.79,23.81,41200.0,17.7495,17.7644,17.742,17.757,41200.0
2014-04-04 13:10:00,23.8,23.82,23.8,23.8,39200.0,17.7495,17.7644,17.7495,17.7495,39200.0
2014-04-04 13:15:00,23.81,23.82,23.8,23.82,30000.0,17.757,17.7644,17.7495,17.7644,30000.0
2014-04-04 13:20:00,23.81,23.81,23.78,23.78,24000.0,17.757,17.757,17.7346,17.7346,24000.0
2014-04-04 13:25:00,23.78,23.78,23.76,23.76,24400.0,17.7346,17.7346,17.7197,17.7197,24400.0
2014-04-04 13:30:00,23.75,23.78,23.75,23.76,28400.0,17.7122,17.7346,17.7122,17.7197,28400.0
2014-04-04 13:35:00,23.76,23.79,23.76,23.77,25600.0,17.7197,17.742,17.7197,17.7271,25600.0
2014-04-04 13:40:00,23.77,23.77,23.74,23.75,38800.0,17.7271,17.7271,17.7048,17.7122,38800.0
2014-04-04 13:45:00,23.76,23.76,23.74,23.74,25600.0,17.7197,17.7197,17.7048,17.7048,25600.0
2014-04-04 13:50:00,23.74,23.75,23.73,23.74,22400.0,17.7048,17.7122,17.6973,17.7048,22400.0
2014-04-04 13:55:00,23.73,23.74,23.71,23.72,32400.0,17.6973,17.7048,17.6824,17.6898,32400.0
2014-04-04 14:00:00,23.73,23.75,23.73,23.73,32800.0,17.6973,17.7122,17.6973,17.6973,32800.0
2014-04-04 14:05:00,23.73,23.74,23.71,23.72,249600.0,17.6973,17.7048,17.6824,17.6898,249600.0
2014-04-04 14:10:00,23.72,23.74,23.71,23.73,37200.0,17.6898,17.7048,17.6824,17.6973,37200.0
2014-04-04 14:15:00,23.73,23.75,23.72,23.75,32000.0,17.6973,17.7122,17.6898,17.7122,32000.0
2014-04-04 14:20:00,23.74,23.75,23.73,23.75,48800.0,17.7048,17.7122,17.6973,17.7122,48800.0
2014-04-04 14:25:00,23.74,23.74,23.72,23.73,42000.0,17.7048,17.7048,17.6898,17.6973,42000.0
2014-04-04 14:30:00,23.72,23.74,23.72,23.73,34400.0,17.6898,17.7048,17.6898,17.6973,34400.0
2014-04-04 14:35:00,23.72,23.73,23.7,23.72,60400.0,17.6898,17.6973,17.6749,17.6898,60400.0
2014-04-04 14:40:00,23.71,23.73,23.71,23.71,34000.0,17.6824,17.6973,17.6824,17.6824,34000.0
2014-04-04 14:45:00,23.71,23.71,23.7,23.71,83200.0,17.6824,17.6824,17.6749,17.6824,83200.0
2014-04-04 14:50:00,23.71,23.74,23.71,23.73,38800.0,17.6824,17.7048,17.6824,17.6973,38800.0
2014-04-04 14:55:00,23.74,23.75,23.73,23.74,36400.0,17.7048,17.7122,17.6973,17.7048,36400.0
2014-04-04 15:00:00,23.74,23.74,23.72,23.73,44400.0,17.7048,17.7048,17.6898,17.6973,44400.0
2014-04-04 15:05:00,23.73,23.74,23.72,23.74,46000.0,17.6973,17.7048,17.6898,17.7048,46000.0
2014-04-04 15:10:00,23.74,23.75,23.74,23.75,45600.0,17.7048,17.7122,17.7048,17.7122,45600.0
2014-04-04 15:15:00,23.75,23.76,23.73,23.75,97200.0,17.7122,17.7197,17.6973,17.7122,97200.0
2014-04-04 15:20:00,23.76,23.78,23.76,23.78,78000.0,17.7197,17.7346,17.7197,17.7346,78000.0
2014-04-04 15:25:00,23.77,23.79,23.77,23.78,50000.0,17.7271,17.742,17.7271,17.7346,50000.0
2014-04-04 15:30:00,23.77,23.78,23.75,23.75,37200.0,17.7271,17.7346,17.7122,17.7122,37200.0
2014-04-04 15:35:00,23.75,23.77,23.75,23.76,76000.0,17.7122,17.7271,17.7122,17.7197,76000.0
2014-04-04 15:40:00,23.76,23.77,23.75,23.76,56000.0,17.7197,17.7271,17.7122,17.7197,56000.0
2014-04-04 15:45:00,23.76,23.78,23.75,23.78,102800.0,17.7197,17.7346,17.7122,17.7346,102800.0
2014-04-04 15:50:00,23.78,23.79,23.77,23.79,118400.0,17.7346,17.742,17.7271,17.742,118400.0
2014-04-04 15:55:00,23.78,23.8,23.75,23.75,248000.0,17.7346,17.7495,17.7122,17.7122,248000.0
2014-04-07 09:30:00,23.7,23.73,23.6,23.62,150000.0,17.6749,17.6973,17.6003,17.6153,150000.0
2014-04-07 09:35:00,23.61,23.68,23.61,23.64,83600.0,17.6078,17.66,17.6078,17.6302,83600.0
2014-04-07 09:40:00,23.65,23.68,23.63,23.65,69600.0,17.6376,17.66,17.6227,17.6376,69600.0
2014-04-07 09:45:00,23.66,23.68,23.63,23.68,64800.0,17.6451,17.66,17.6227,17.66,64800.0
2014-04-07 09:50:00,23.68,23.72,23.64,23.7,40000.0,17.66,17.6898,17.6302,17.6749,40000.0
2014-04-07 09:55:00,23.71,23.75,23.71,23.73,23600.0,17.6824,17.7122,17.6824,17.6973,23600.0
2014-04-07 10:00:00,23.73,23.8,23.72,23.79,50400.0,17.6973,17.7495,17.6898,17.742,50400.0
2014-04-07 10:05:00,23.79,23.8,23.76,23.78,28800.0,17.742,17.7495,17.7197,17.7346,28800.0
2014-04-07 10:10:00,23.78,23.8,23.77,23.77,43200.0,17.7346,17.7495,17.7271,17.7271,43200.0
2014-04-07 10:15:00,23.77,23.77,23.74,23.75,71200.0,17.7271,17.7271,17.7048,17.7122,71200.0
2014-04-07 10:20:00,23.74,23.78,23.74,23.78,124000.0,17.7048,17.7346,17.7048,17.7346,124000.0
2014-04-07 10:25:00,23.75,23.76,23.72,23.73,21600.0,17.7122,17.7197,17.6898,17.6973,21600.0
2014-04-07 10:30:00,23.72,23.74,23.71,23.74,29200.0,17.6898,17.7048,17.6824,17.7048,29200.0
2014-04-07 10:35:00,23.74,23.75,23.72,23.72,31200.0,17.7048,17.7122,17.6898,17.6898,31200.0
2014-04-07 10:40:00,23.72,23.75,23.72,23.75,17200.0,17.6898,17.7122,17.6898,17.7122,17200.0
2014-04-07 10:45:00,23.76,23.76,23.7,23.7,74000.0,17.7197,17.7197,17.6749,17.6749,74000.0
2014-04-07 10:50:00,23.7,23.74,23.68,23.71,51200.0,17.6749,17.7048,17.66,17.6824,51200.0
2014-04-07 10:55:00,23.71,23.75,23.71,23.74,20400.0,17.6824,17.7122,17.6824,17.7048,20400.0
2014-04-07 11:00:00,23.74,23.76,23.73,23.76,58800.0,17.7048,17.7197,17.6973,17.7197,58800.0
2014-04-07 11:05:00,23.75,23.81,23.75,23.81,131200.0,17.7122,17.757,17.7122,17.757,131200.0
2014-04-07 11:10:00,23.82,23.82,23.81,23.81,38800.0,17.7644,17.7644,17.757,17.757,38800.0
2014-04-07 11:15:00,23.81,23.82,23.8,23.8,152400.0,17.757,17.7644,17.7495,17.7495,152400.0
2014-04-07 11:20:00,23.8,23.81,23.78,23.8,275600.0,17.7495,17.757,17.7346,17.7495,275600.0
2014-04-07 11:25:00,23.8,23.81,23.79,23.8,76800.0,17.7495,17.757,17.742,17.7495,76800.0
2014-04-07 11:30:00,23.8,23.81,23.79,23.8,57200.0,17.7495,17.757,17.742,17.7495,57200.0
2014-04-07 11:35:00,23.8,23.8,23.75,23.77,58000.0,17.7495,17.7495,17.7122,17.7271,58000.0
2014-04-07 11:40:00,23.78,23.79,23.77,23.78,36800.0,17.7346,17.742,17.7271,17.7346,36800.0
2014-04-07 11:45:00,23.78,23.79,23.75,23.77,300000.0,17.7346,17.742,17.7122,17.7271,300000.0
2014-04-07 11:50:00,23.77,23.8,23.75,23.79,31600.0,17.7271,17.7495,17.7122,17.742,31600.0
2014-04-07 11:55:00,23.79,23.81,23.79,23.8,46000.0,17.742,17.757,17.742,17.7495,46000.0
2014-04-07 12:00:00,23.81,23.81,23.78,23.79,78800.0,17.757,17.757,17.7346,17.742,78800.0
2014-04-07 12:05:00,23.78,23.8,23.78,23.79,74800.0,17.7346,17.7495,17.7346,17.742,74800.0
2014-04-07 12:10:00,23.79,23.79,23.76,23.76,84000.0,17.742,17.742,17.7197,17.7197,84000.0
2014-04-07 12:15:00,23.76,23.77,23.74,23.74,41200.0,17.7197,17.7271,17.7048,17.7048,41200.0
2014-04-07 12:20:00,23.74,23.74,23.72,23.72,52000.0,17.7048,17.7048,17.6898,17.6898,52000.0
2014-04-07 12:25:00,23.73,23.73,23.68,23.69,57600.0,17.6973,17.6973,17.66,17.6675,57600.0
2014-04-07 12:30:00,23.68,23.69,23.67,23.68,70400.0,17.66,17.6675,17.6525,17.66,70400.0
2014-04-07 12:35:00,23.68,23.71,23.67,23.67,78800.0,17.66,17.6824,17.6525,17.6525,78800.0
2014-04-07 12:40:00,23.68,23.69,23.64,23.65,80000.0,17.66,17.6675,17.6302,17.6376,80000.0
2014-04-07 12:45:00,23.65,23.67,23.64,23.66,39200.0,17.6376,17.6525,17.6302,17.6451,39200.0
2014-04-07 12:50:00,23.65,23.66,23.64,23.64,48400.0,17.6376,17.6451,17.6302,17.6302,48400.0
2014-04-07 12:55:00,23.64,23.64,23.59,23.61,69600.0,17.6302,17.6302,17.5929,17.6078,69600.0
2014-04-07 13:00:00,23.61,23.66,23.61,23.64,37600.0,17.6078,17.6451,17.6078,17.6302,37600.0
2014-04-07 13:05:00,23.64,23.65,23.61,23.61,31600.0,17.6302,17.6376,17.6078,17.6078,31600.0
2014-04-07 13:10:00,23.61,23.65,23.61,23.64,37200.0,17.6078,17.6376,17.6078,17.6302,37200.0
2014-04-07 13:15:00,23.64,23.66,23.64,23.65,50000.0,17.6302,17.6451,17.6302,17.6376,50000.0
2014-04-07 13:20:00,23.65,23.68,23.65,23.67,36400.0,17.6376,17.66,17.6376,17.6525,36400.0
2014-04-07 13:25:00,23.67,23.69,23.67,23.67,46000.0,17.6525,17.6675,17.6525,17.6525,46000.0
2014-04-07 13:30:00,23.68,23.68,23.66,23.66,40000.0,17.66,17.66,17.6451,17.6451,40000.0
2014-04-07 13:35:00,23.67,23.67,23.65,23.65,37200.0,17.6525,17.6525,17.6376,17.6376,37200.0
2014-04-07 13:40:00,23.65,23.67,23.65,23.66,45200.0,17.6376,17.6525,17.6376,17.6451,45200.0
2014-04-07 13:45:00,23.66,23.68,23.65,23.66,48800.0,17.6451,17.66,17.6376,17.6451,48800.0
2014-04-07 13:50:00,23.66,23.66,23.64,23.65,37600.0,17.6451,17.6451,17.6302,17.6376,37600.0
2014-04-07 13:55:00,23.65,23.65,23.61,23.61,51600.0,17.6376,17.6376,17.6078,17.6078,51600.0
2014-04-07 14:00:00,23.61,23.64,23.61,23.63,53200.0,17.6078,17.6302,17.6078,17.6227,53200.0
2014-04-07 14:05:00,23.63,23.63,23.61,23.62,38000.0,17.6227,17.6227,17.6078,17.6153,38000.0
2014-04-07 14:10:00,23.63,23.63,23.58,23.59,56800.0,17.6227,17.6227,17.5854,17.5929,56800.0
2014-04-07 14:15:00,23.58,23.59,23.57,23.58,52400.0,17.5854,17.5929,17.578,17.5854,52400.0
2014-04-07 14:20:00,23.58,23.59,23.56,23.58,68000.0,17.5854,17.5929,17.5705,17.5854,68000.0
2014-04-07 14:25:00,23.58,23.59,23.57,23.58,89600.0,17.5854,17.5929,17.578,17.5854,89600.0
2014-04-07 14:30:00,23.58,23.58,23.57,23.57,58400.0,17.5854,17.5854,17.578,17.578,58400.0
2014-04-07 14:35:00,23.57,23.59,23.56,23.59,47600.0,17.578,17.5929,17.5705,17.5929,47600.0
2014-04-07 14:40:00,23.59,23.59,23.57,23.59,67200.0,17.5929,17.5929,17.578,17.5929,67200.0
2014-04-07 14:45:00,23.58,23.59,23.57,23.58,83200.0,17.5854,17.5929,17.578,17.5854,83200.0
2014-04-07 14:50:00,23.59,23.59,23.57,23.57,55600.0,17.5929,17.5929,17.578,17.578,55600.0
2014-04-07 14:55:00,23.57,23.61,23.57,23.61,59600.0,17.578,17.6078,17.578,17.6078,59600.0
2014-04-07 15:00:00,23.61,23.61,23.6,23.6,69200.0,17.6078,17.6078,17.6003,17.6003,69200.0
2014-04-07 15:05:00,23.6,23.61,23.58,23.6,83200.0,17.6003,17.6078,17.5854,17.6003,83200.0
2014-04-07 15:10:00,23.6,23.6,23.58,23.6,82800.0,17.6003,17.6003,17.5854,17.6003,82800.0
2014-04-07 15:15:00,23.6,23.6,23.57,23.57,79200.0,17.6003,17.6003,17.578,17.578,79200.0
2014-04-07 15:20:00,23.57,23.57,23.55,23.56,140000.0,17.578,17.578,17.5631,17.5705,140000.0
2014-04-07 15:25:00,23.56,23.59,23.56,23.57,102400.0,17.5705,17.5929,17.5705,17.578,102400.0
2014-04-07 15:30:00,23.57,23.57,23.55,23.56,120000.0,17.578,17.578,17.5631,17.5705,120000.0
2014-04-07 15:35:00,23.56,23.57,23.55,23.56,151600.0,17.5705,17.578,17.5631,17.5705,151600.0
2014-04-07 15:40:00,23.56,23.56,23.53,23.53,126000.0,17.5705,17.5705,17.5481,17.5481,126000.0
2014-04-07 15:45:00,23.53,23.54,23.5,23.5,273200.0,17.5481,17.5556,17.5258,17.5258,273200.0
2014-04-07 15:50:00,23.51,23.51,23.49,23.49,288000.0,17.5332,17.5332,17.5183,17.5183,288000.0
2014-04-07 15:55:00,23.49,23.49,23.47,23.48,522000.0,17.5183,17.5183,17.5034,17.5109,522000.0
2014-04-08 09:30:00,23.48,23.52,23.37,23.42,254800.0,17.5109,17.5407,17.4288,17.4661,254800.0
2014-04-08 09:35:00,23.43,23.5,23.39,23.5,231200.0,17.4736,17.5258,17.4437,17.5258,231200.0
2014-04-08 09:40:00,23.5,23.6,23.45,23.6,160000.0,17.5258,17.6003,17.4885,17.6003,160000.0
2014-04-08 09:45:00,23.6,23.61,23.56,23.59,78800.0,17.6003,17.6078,17.5705,17.5929,78800.0
2014-04-08 09:50:00,23.58,23.66,23.57,23.64,156400.0,17.5854,17.6451,17.578,17.6302,156400.0
2014-04-08 09:55:00,23.62,23.7,23.62,23.69,130000.0,17.6153,17.6749,17.6153,17.6675,130000.0
2014-04-08 10:00:00,23.7,23.71,23.66,23.69,180400.0,17.6749,17.6824,17.6451,17.6675,180400.0
2014-04-08 10:05:00,23.68,23.68,23.64,23.67,131200.0,17.66,17.66,17.6302,17.6525,131200.0
2014-04-08 10:10:00,23.66,23.73,23.65,23.7,114800.0,17.6451,17.6973,17.6376,17.6749,114800.0
2014-04-08 10:15:00,23.7,23.71,23.68,23.7,91600.0,17.6749,17.6824,17.66,17.6749,91600.0
2014-04-08 10:20:00,23.7,23.8,23.7,23.78,194800.0,17.6749,17.7495,17.6749,17.7346,194800.0
2014-04-08 10:25:00,23.78,23.8,23.72,23.72,99200.0,17.7346,17.7495,17.6898,17.6898,99200.0
2014-04-08 10:30:00,23.72,23.77,23.71,23.77,54400.0,17.6898,17.7271,17.6824,17.7271,54400.0
2014-04-08 10:35:00,23.76,23.78,23.73,23.77,45600.0,17.7197,17.7346,17.6973,17.7271,45600.0
2014-04-08 10:40:00,23.76,23.78,23.75,23.77,49600.0,17.7197,17.7346,17.7122,17.7271,49600.0
2014-04-08 10:45:00,23.77,23.79,23.75,23.77,120000.0,17.7271,17.742,17.7122,17.7271,120000.0
2014-04-08 10:50:00,23.77,23.81,23.76,23.79,103200.0,17.7271,17.757,17.7197,17.742,103200.0
2014-04-08 10:55:00,23.78,23.85,23.78,23.84,126800.0,17.7346,17.7868,17.7346,17.7793,126800.0
2014-04-08 11:00:00,23.84,23.86,23.84,23.86,67600.0,17.7793,17.7942,17.7793,17.7942,67600.0
2014-04-08 11:05:00,23.86,23.87,23.85,23.86,37600.0,17.7942,17.8017,17.7868,17.7942,37600.0
2014-04-08 11:10:00,23.86,23.87,23.84,23.86,59200.0,17.7942,17.8017,17.7793,17.7942,59200.0
2014-04-08 11:15:00,23.86,23.89,23.86,23.87,98000.0,17.7942,17.8166,17.7942,17.8017,98000.0
2014-04-08 11:20:00,23.87,23.88,23.86,23.88,98000.0,17.8017,17.8092,17.7942,17.8092,98000.0
2014-04-08 11:25:00,23.87,23.9,23.85,23.9,90000.0,17.8017,17.8241,17.7868,17.8241,90000.0
2014-04-08 11:30:00,23.9,23.91,23.89,23.9,64800.0,17.8241,17.8315,17.8166,17.8241,64800.0
2014-04-08 11:35:00,23.89,23.93,23.89,23.92,66000.0,17.8166,17.8465,17.8166,17.839,66000.0
2014-04-08 11:40:00,23.92,23.92,23.88,23.9,59200.0,17.839,17.839,17.8092,17.8241,59200.0
2014-04-08 11:45:00,23.89,23.91,23.87,23.88,32800.0,17.8166,17.8315,17.8017,17.8092,32800.0
2014-04-08 11:50:00,23.89,23.9,23.87,23.9,39600.0,17.8166,17.8241,17.8017,17.8241,39600.0
2014-04-08 11:55:00,23.9,23.94,23.9,23.94,35600.0,17.8241,17.8539,17.8241,17.8539,35600.0
2014-04-08 12:00:00,23.93,23.93,23.9,23.91,42400.0,17.8465,17.8465,17.8241,17.8315,42400.0
2014-04-08 12:05:00,23.91,23.93,23.9,23.92,45600.0,17.8315,17.8465,17.8241,17.839,45600.0
2014-04-08 12:10:00,23.92,23.93,23.91,23.93,16000.0,17.839,17.8465,17.8315,17.8465,16000.0
2014-04-08 12:15:00,23.93,23.94,23.92,23.93,36000.0,17.8465,17.8539,17.839,17.8465,36000.0
2014-04-08 12:20:00,23.93,23.93,23.91,23.92,36400.0,17.8465,17.8465,17.8315,17.839,36400.0
2014-04-08 12:25:00,23.92,23.92,23.9,23.92,16800.0,17.839,17.839,17.8241,17.839,16800.0
2014-04-08 12:30:00,23.92,23.92,23.91,23.92,8400.0,17.839,17.839,17.8315,17.839,8400.0
2014-04-08 12:35:00,23.92,23.93,23.91,23.92,29200.0,17.839,17.8465,17.8315,17.839,29200.0
2014-04-08 12:40:00,23.92,23.93,23.91,23.92,42400.0,17.839,17.8465,17.8315,17.839,42400.0
2014-04-08 12:45:00,23.92,23.92,23.9,23.91,28000.0,17.839,17.839,17.8241,17.8315,28000.0
2014-04-08 12:50:00,23.91,23.91,23.89,23.91,55200.0,17.8315,17.8315,17.8166,17.8315,55200.0
2014-04-08 12:55:00,23.91,23.92,23.91,23.92,38000.0,17.8315,17.839,17.8315,17.839,38000.0
2014-04-08 13:00:00,23.92,23.94,23.91,23.94,66800.0,17.839,17.8539,17.8315,17.8539,66800.0
2014-04-08 13:05:00,23.94,23.96,23.94,23.96,39200.0,17.8539,17.8688,17.8539,17.8688,39200.0
2014-04-08 13:10:00,23.96,23.97,23.94,23.95,69200.0,17.8688,17.8763,17.8539,17.8614,69200.0
2014-04-08 13:15:00,23.95,23.99,23.95,23.99,92000.0,17.8614,17.8912,17.8614,17.8912,92000.0
2014-04-08 13:20:00,23.99,24.04,23.99,24.03,95600.0,17.8912,17.9285,17.8912,17.921,95600.0
2014-04-08 13:25:00,24.03,24.06,24.03,24.06,109600.0,17.921,17.9434,17.921,17.9434,109600.0
2014-04-08 13:30:00,24.06,24.08,24.05,24.08,95600.0,17.9434,17.9583,17.9359,17.9583,95600.0
2014-04-08 13:35:00,24.09,24.09,24.06,24.07,70800.0,17.9658,17.9658,17.9434,17.9509,70800.0
2014-04-08 13:40:00,24.07,24.09,24.07,24.09,82800.0,17.9509,17.9658,17.9509,17.9658,82800.0
2014-04-08 13:45:00,24.09,24.11,24.07,24.07,103200.0,17.9658,17.9807,17.9509,17.9509,103200.0
2014-04-08 13:50:00,24.07,24.11,24.07,24.1,126800.0,17.9509,17.9807,17.9509,17.9732,126800.0
2014-04-08 13:55:00,24.1,24.14,24.1,24.14,91200.0,17.9732,18.0031,17.9732,18.0031,91200.0
2014-04-08 14:00:00,24.14,24.14,24.11,24.11,101600.0,18.0031,18.0031,17.9807,17.9807,101600.0
2014-04-08 14:05:00,24.11,24.11,24.07,24.07,121200.0,17.9807,17.9807,17.9509,17.9509,121200.0
2014-04-08 14:10:00,24.07,24.08,24.06,24.07,66400.0,17.9509,17.9583,17.9434,17.9509,66400.0
2014-04-08 14:15:00,24.07,24.07,24.02,24.03,66400.0,17.9509,17.9509,17.9136,17.921,66400.0
2014-04-08 14:20:00,24.04,24.05,24.0,24.03,57200.0,17.9285,17.9359,17.8987,17.921,57200.0
2014-04-08 14:25:00,24.03,24.05,24.02,24.04,93200.0,17.921,17.9359,17.9136,17.9285,93200.0
2014-04-08 14:30:00,24.04,24.07,24.04,24.07,116400.0,17.9285,17.9509,17.9285,17.9509,116400.0
2014-04-08 14:35:00,24.06,24.07,24.05,24.07,105600.0,17.9434,17.9509,17.9359,17.9509,105600.0
2014-04-08 14:40:00,24.07,24.07,24.05,24.07,69200.0,17.9509,17.9509,17.9359,17.9509,69200.0
2014-04-08 14:45:00,24.07,24.1,24.07,24.1,42800.0,17.9509,17.9732,17.9509,17.9732,42800.0
2014-04-08 14:50:00,24.1,24.11,24.06,24.07,47600.0,17.9732,17.9807,17.9434,17.9509,47600.0
2014-04-08 14:55:00,24.06,24.08,24.05,24.05,77200.0,17.9434,17.9583,17.9359,17.9359,77200.0
2014-04-08 15:00:00,24.06,24.06,24.03,24.04,68000.0,17.9434,17.9434,17.921,17.9285,68000.0
2014-04-08 15:05:00,24.04,24.05,24.03,24.04,66000.0,17.9285,17.9359,17.921,17.9285,66000.0
2014-04-08 15:10:00,24.03,24.05,24.03,24.05,116800.0,17.921,17.9359,17.921,17.9359,116800.0
2014-04-08 15:15:00,24.05,24.08,24.04,24.07,118800.0,17.9359,17.9583,17.9285,17.9509,118800.0
2014-04-08 15:20:00,24.07,24.08,24.06,24.08,111600.0,17.9509,17.9583,17.9434,17.9583,111600.0
2014-04-08 15:25:00,24.08,24.1,24.08,24.09,95200.0,17.9583,17.9732,17.9583,17.9658,95200.0
2014-04-08 15:30:00,24.09,24.1,24.08,24.1,93200.0,17.9658,17.9732,17.9583,17.9732,93200.0
2014-04-08 15:35:00,24.1,24.12,24.09,24.12,313200.0,17.9732,17.9881,17.9658,17.9881,313200.0
2014-04-08 15:40:00,24.11,24.13,24.11,24.11,195200.0,17.9807,17.9956,17.9807,17.9807,195200.0
2014-04-08 15:45:00,24.11,24.12,24.11,24.12,195200.0,17.9807,17.9881,17.9807,17.9881,195200.0
2014-04-08 15:50:00,24.12,24.13,24.1,24.11,284800.0,17.9881,17.9956,17.9732,17.9807,284800.0
2014-04-08 15:55:00,24.11,24.13,24.11,24.12,286400.0,17.9807,17.9956,17.9807,17.9881,286400.0
2014-04-09 09:30:00,24.15,24.18,24.05,24.16,204000.0,18.0105,18.0329,17.9359,18.018,204000.0
2014-04-09 09:35:00,24.19,24.2,24.1,24.11,169600.0,18.0404,18.0478,17.9732,17.9807,169600.0
2014-04-09 09:40:00,24.11,24.18,24.1,24.12,78800.0,17.9807,18.0329,17.9732,17.9881,78800.0
2014-04-09 09:45:00,24.09,24.16,24.09,24.16,66400.0,17.9658,18.018,17.9658,18.018,66400.0
2014-04-09 09:50:00,24.15,24.25,24.12,24.18,166800.0,18.0105,18.0851,17.9881,18.0329,166800.0
2014-04-09 09:55:00,24.17,24.3,24.16,24.3,113600.0,18.0254,18.1224,18.018,18.1224,113600.0
2014-04-09 10:00:00,24.3,24.32,24.25,24.27,174000.0,18.1224,18.1373,18.0851,18.1,174000.0
2014-04-09 10:05:00,24.26,24.31,24.22,24.3,97600.0,18.0926,18.1298,18.0627,18.1224,97600.0
2014-04-09 10:10:00,24.29,24.33,24.26,24.31,180800.0,18.1149,18.1448,18.0926,18.1298,180800.0
2014-04-09 10:15:00,24.3,24.31,24.25,24.29,212800.0,18.1224,18.1298,18.0851,18.1149,212800.0
2014-04-09 10:20:00,24.28,24.29,24.21,24.23,96000.0,18.1075,18.1149,18.0553,18.0702,96000.0
2014-04-09 10:25:00,24.23,24.25,24.18,24.2,95200.0,18.0702,18.0851,18.0329,18.0478,95200.0
2014-04-09 10:30:00,24.2,24.21,24.15,24.18,86400.0,18.0478,18.0553,18.0105,18.0329,86400.0
2014-04-09 10:35:00,24.18,24.25,24.18,24.23,274400.0,18.0329,18.0851,18.0329,18.0702,274400.0
2014-04-09 10:40:00,24.23,24.27,24.22,24.24,137200.0,18.0702,18.1,18.0627,18.0776,137200.0
2014-04-09 10:45:00,24.23,24.25,24.22,24.23,78400.0,18.0702,18.0851,18.0627,18.0702,78400.0
2014-04-09 10:50:00,24.22,24.27,24.22,24.25,120800.0,18.0627,18.1,18.0627,18.0851,120800.0
2014-04-09 10:55:00,24.26,24.26,24.24,24.25,84400.0,18.0926,18.0926,18.0776,18.0851,84400.0
2014-04-09 11:00:00,24.25,24.25,24.2,24.22,78800.0,18.0851,18.0851,18.0478,18.0627,78800.0
2014-04-09 11:05:00,24.22,24.23,24.15,24.16,75600.0,18.0627,18.0702,18.0105,18.018,75600.0
2014-04-09 11:10:00,24.16,24.18,24.12,24.14,54000.0,18.018,18.0329,17.9881,18.0031,54000.0
2014-04-09 11:15:00,24.13,24.18,24.13,24.14,46000.0,17.9956,18.0329,17.9956,18.0031,46000.0
2014-04-09 11:20:00,24.14,24.15,24.09,24.11,85600.0,18.0031,18.0105,17.9658,17.9807,85600.0
2014-04-09 11:25:00,24.11,24.14,24.1,24.13,50800.0,17.9807,18.0031,17.9732,17.9956,50800.0
2014-04-09 11:30:00,24.13,24.13,24.08,24.11,36000.0,17.9956,17.9956,17.9583,17.9807,36000.0
2014-04-09 11:35:00,24.11,24.11,24.07,24.09,56800.0,17.9807,17.9807,17.9509,17.9658,56800.0
2014-04-09 11:40:00,24.09,24.09,24.06,24.07,50800.0,17.9658,17.9658,17.9434,17.9509,50800.0
2014-04-09 11:45:00,24.07,24.09,24.06,24.08,57600.0,17.9509,17.9658,17.9434,17.9583,57600.0
2014-04-09 11:50:00,24.08,24.1,24.06,24.08,49200.0,17.9583,17.9732,17.9434,17.9583,49200.0
2014-04-09 11:55:00,24.08,24.1,24.08,24.1,41600.0,17.9583,17.9732,17.9583,17.9732,41600.0
2014-04-09 12:00:00,24.11,24.12,24.08,24.08,76000.0,17.9807,17.9881,17.9583,17.9583,76000.0
2014-04-09 12:05:00,24.08,24.09,24.08,24.09,36000.0,17.9583,17.9658,17.9583,17.9658,36000.0
2014-04-09 12:10:00,24.09,24.09,24.05,24.05,67200.0,17.9658,17.9658,17.9359,17.9359,67200.0
2014-04-09 12:15:00,24.05,24.05,24.03,24.04,65600.0,17.9359,17.9359,17.921,17.9285,65600.0
2014-04-09 12:20:00,24.05,24.06,24.03,24.03,65200.0,17.9359,17.9434,17.921,17.921,65200.0
2014-04-09 12:25:00,24.03,24.05,24.03,24.04,86400.0,17.921,17.9359,17.921,17.9285,86400.0
2014-04-09 12:30:00,24.04,24.04,24.02,24.02,59600.0,17.9285,17.9285,17.9136,17.9136,59600.0
2014-04-09 12:35:00,24.02,24.02,24.0,24.0,55200.0,17.9136,17.9136,17.8987,17.8987,55200.0
2014-04-09 12:40:00,24.0,24.02,23.99,23.99,48400.0,17.8987,17.9136,17.8912,17.8912,48400.0
2014-04-09 12:45:00,23.99,24.03,23.99,24.02,57600.0,17.8912,17.921,17.8912,17.9136,57600.0
2014-04-09 12:50:00,24.03,24.05,24.03,24.03,54400.0,17.921,17.9359,17.921,17.921,54400.0
2014-04-09 12:55:00,24.03,24.05,24.03,24.05,72800.0,17.921,17.9359,17.921,17.9359,72800.0
2014-04-09 13:00:00,24.05,24.08,24.05,24.08,40800.0,17.9359,17.9583,17.9359,17.9583,40800.0
2014-04-09 13:05:00,24.08,24.08,24.01,24.01,41200.0,17.9583,17.9583,17.9061,17.9061,41200.0
2014-04-09 13:10:00,24.0,24.0,23.97,23.98,44000.0,17.8987,17.8987,17.8763,17.8837,44000.0
2014-04-09 13:15:00,23.98,23.99,23.95,23.95,42800.0,17.8837,17.8912,17.8614,17.8614,42800.0
2014-04-09 13:20:00,23.95,23.95,23.92,23.92,36400.0,17.8614,17.8614,17.839,17.839,36400.0
2014-04-09 13:25:00,23.92,23.93,23.92,23.93,38800.0,17.839,17.8465,17.839,17.8465,38800.0
2014-04-09 13:30:00,23.93,23.94,23.93,23.93,34400.0,17.8465,17.8539,17.8465,17.8465,34400.0
2014-04-09 13:35:00,23.92,23.97,23.92,23.97,176000.0,17.839,17.8763,17.839,17.8763,176000.0
2014-04-09 13:40:00,23.97,23.97,23.95,23.95,218800.0,17.8763,17.8763,17.8614,17.8614,218800.0
2014-04-09 13:45:00,23.95,23.95,23.92,23.93,46000.0,17.8614,17.8614,17.839,17.8465,46000.0
2014-04-09 13:50:00,23.94,23.98,23.94,23.98,23600.0,17.8539,17.8837,17.8539,17.8837,23600.0
2014-04-09 13:55:00,23.98,23.98,23.95,23.96,44000.0,17.8837,17.8837,17.8614,17.8688,44000.0
2014-04-09 14:00:00,23.96,24.16,23.96,24.14,103600.0,17.8688,18.018,17.8688,18.0031,103600.0
2014-04-09 14:05:00,24.16,24.18,24.09,24.09,157200.0,18.018,18.0329,17.9658,17.9658,157200.0
2014-04-09 14:10:00,24.09,24.09,24.05,24.06,61600.0,17.9658,17.9658,17.9359,17.9434,61600.0
2014-04-09 14:15:00,24.05,24.07,24.04,24.07,76400.0,17.9359,17.9509,17.9285,17.9509,76400.0
2014-04-09 14:20:00,24.07,24.1,24.07,24.09,228400.0,17.9509,17.9732,17.9509,17.9658,228400.0
2014-04-09 14:25:00,24.1,24.1,24.06,24.07,78000.0,17.9732,17.9732,17.9434,17.9509,78000.0
2014-04-09 14:30:00,24.07,24.07,24.05,24.06,47600.0,17.9509,17.9509,17.9359,17.9434,47600.0
2014-04-09 14:35:00,24.06,24.07,24.04,24.07,59600.0,17.9434,17.9509,17.9285,17.9509,59600.0
2014-04-09 14:40:00,24.07,24.08,24.06,24.06,50800.0,17.9509,17.9583,17.9434,17.9434,50800.0
2014-04-09 14:45:00,24.05,24.07,24.05,24.06,48000.0,17.9359,17.9509,17.9359,17.9434,48000.0
2014-04-09 14:50:00,24.07,24.09,24.06,24.08,82800.0,17.9509,17.9658,17.9434,17.9583,82800.0
2014-04-09 14:55:00,24.07,24.1,24.07,24.09,89600.0,17.9509,17.9732,17.9509,17.9658,89600.0
2014-04-09 15:00:00,24.09,24.09,24.07,24.08,38000.0,17.9658,17.9658,17.9509,17.9583,38000.0
2014-04-09 15:05:00,24.08,24.11,24.08,24.11,54800.0,17.9583,17.9807,17.9583,17.9807,54800.0
2014-04-09 15:10:00,24.11,24.12,24.1,24.11,61600.0,17.9807,17.9881,17.9732,17.9807,61600.0
2014-04-09 15:15:00,24.11,24.11,24.09,24.1,66000.0,17.9807,17.9807,17.9658,17.9732,66000.0
2014-04-09 15:20:00,24.1,24.11,24.09,24.09,64000.0,17.9732,17.9807,17.9658,17.9658,64000.0
2014-04-09 15:25:00,24.1,24.1,24.08,24.09,55200.0,17.9732,17.9732,17.9583,17.9658,55200.0
2014-04-09 15:30:00,24.09,24.09,24.08,24.09,53600.0,17.9658,17.9658,17.9583,17.9658,53600.0
2014-04-09 15:35:00,24.09,24.11,24.09,24.1,80000.0,17.9658,17.9807,17.9658,17.9732,80000.0
2014-04-09 15:40:00,24.1,24.1,24.08,24.1,98800.0,17.9732,17.9732,17.9583,17.9732,98800.0
2014-04-09 15:45:00,24.1,24.11,24.09,24.1,184000.0,17.9732,17.9807,17.9658,17.9732,184000.0
2014-04-09 15:50:00,24.1,24.11,24.08,24.09,186400.0,17.9732,17.9807,17.9583,17.9658,186400.0
2014-04-09 15:55:00,24.09,24.11,24.09,24.11,286800.0,17.9658,17.9807,17.9658,17.9807,286800.0
2014-04-10 09:30:00,24.04,24.07,23.94,23.95,151200.0,17.9285,17.9509,17.8539,17.8614,151200.0
2014-04-10 09:35:00,23.97,24.07,23.97,24.07,93200.0,17.8763,17.9509,17.8763,17.9509,93200.0
2014-04-10 09:40:00,24.08,24.13,24.07,24.1,58800.0,17.9583,17.9956,17.9509,17.9732,58800.0
2014-04-10 09:45:00,24.09,24.15,24.07,24.09,51600.0,17.9658,18.0105,17.9509,17.9658,51600.0
2014-04-10 09:50:00,24.1,24.16,24.1,24.16,48800.0,17.9732,18.018,17.9732,18.018,48800.0
2014-04-10 09:55:00,24.16,24.16,24.06,24.06,46400.0,18.018,18.018,17.9434,17.9434,46400.0
2014-04-10 10:00:00,24.06,24.08,24.01,24.06,107600.0,17.9434,17.9583,17.9061,17.9434,107600.0
2014-04-10 10:05:00,24.07,24.1,24.06,24.08,111600.0,17.9509,17.9732,17.9434,17.9583,111600.0
2014-04-10 10:10:00,24.08,24.09,24.05,24.08,123600.0,17.9583,17.9658,17.9359,17.9583,123600.0
2014-04-10 10:15:00,24.08,24.09,24.06,24.07,68400.0,17.9583,17.9658,17.9434,17.9509,68400.0
2014-04-10 10:20:00,24.08,24.12,24.07,24.12,44800.0,17.9583,17.9881,17.9509,17.9881,44800.0
2014-04-10 10:25:00,24.12,24.15,24.09,24.13,44000.0,17.9881,18.0105,17.9658,17.9956,44000.0
2014-04-10 10:30:00,24.13,24.13,24.11,24.12,58400.0,17.9956,17.9956,17.9807,17.9881,58400.0
2014-04-10 10:35:00,24.11,24.11,24.09,24.11,88800.0,17.9807,17.9807,17.9658,17.9807,88800.0
2014-04-10 10:40:00,24.11,24.13,24.09,24.09,208000.0,17.9807,17.9956,17.9658,17.9658,208000.0
2014-04-10 10:45:00,24.1,24.12,24.07,24.08,58800.0,17.9732,17.9881,17.9509,17.9583,58800.0
2014-04-10 10:50:00,24.07,24.13,24.07,24.07,247600.0,17.9509,17.9956,17.9509,17.9509,247600.0
2014-04-10 10:55:00,24.08,24.11,24.07,24.07,117600.0,17.9583,17.9807,17.9509,17.9509,117600.0
2014-04-10 11:00:00,24.06,24.07,24.04,24.04,63600.0,17.9434,17.9509,17.9285,17.9285,63600.0
2014-04-10 11:05:00,24.04,24.04,23.99,24.02,116000.0,17.9285,17.9285,17.8912,17.9136,116000.0
2014-04-10 11:10:00,24.03,24.05,24.0,24.05,128800.0,17.921,17.9359,17.8987,17.9359,128800.0
2014-04-10 11:15:00,24.04,24.05,23.99,23.99,161600.0,17.9285,17.9359,17.8912,17.8912,161600.0
2014-04-10 11:20:00,24.0,24.03,23.97,23.99,288800.0,17.8987,17.921,17.8763,17.8912,288800.0
2014-04-10 11:25:00,24.0,24.0,23.9,23.91,162000.0,17.8987,17.8987,17.8241,17.8315,162000.0
2014-04-10 11:30:00,23.91,23.97,23.91,23.95,202000.0,17.8315,17.8763,17.8315,17.8614,202000.0
2014-04-10 11:35:00,23.95,23.95,23.92,23.95,226800.0,17.8614,17.8614,17.839,17.8614,226800.0
2014-04-10 11:40:00,23.95,23.98,23.93,23.95,190400.0,17.8614,17.8837,17.8465,17.8614,190400.0
2014-04-10 11:45:00,23.96,23.97,23.93,23.95,151600.0,17.8688,17.8763,17.8465,17.8614,151600.0
2014-04-10 11:50:00,23.95,23.97,23.94,23.96,318400.0,17.8614,17.8763,17.8539,17.8688,318400.0
2014-04-10 11:55:00,23.96,23.97,23.93,23.95,161600.0,17.8688,17.8763,17.8465,17.8614,161600.0
2014-04-10 12:00:00,23.95,23.97,23.92,23.92,111200.0,17.8614,17.8763,17.839,17.839,111200.0
2014-04-10 12:05:00,23.93,23.95,23.93,23.94,41600.0,17.8465,17.8614,17.8465,17.8539,41600.0
2014-04-10 12:10:00,23.93,23.94,23.89,23.89,125200.0,17.8465,17.8539,17.8166,17.8166,125200.0
2014-04-10 12:15:00,23.89,23.93,23.88,23.93,59600.0,17.8166,17.8465,17.8092,17.8465,59600.0
2014-04-10 12:20:00,23.93,23.94,23.91,23.92,154000.0,17.8465,17.8539,17.8315,17.839,154000.0
2014-04-10 12:25:00,23.93,23.93,23.9,23.91,120400.0,17.8465,17.8465,17.8241,17.8315,120400.0
2014-04-10 12:30:00,23.91,23.91,23.86,23.86,98800.0,17.8315,17.8315,17.7942,17.7942,98800.0
2014-04-10 12:35:00,23.86,23.87,23.83,23.84,96400.0,17.7942,17.8017,17.7719,17.7793,96400.0
2014-04-10 12:40:00,23.84,23.86,23.83,23.83,114000.0,17.7793,17.7942,17.7719,17.7719,114000.0
2014-04-10 12:45:00,23.83,23.86,23.83,23.85,248400.0,17.7719,17.7942,17.7719,17.7868,248400.0
2014-04-10 12:50:00,23.85,23.9,23.85,23.9,168400.0,17.7868,17.8241,17.7868,17.8241,168400.0
2014-04-10 12:55:00,23.9,23.92,23.9,23.91,55600.0,17.8241,17.839,17.8241,17.8315,55600.0
2014-04-10 13:00:00,23.91,23.94,23.91,23.93,160000.0,17.8315,17.8539,17.8315,17.8465,160000.0
2014-04-10 13:05:00,23.93,23.97,23.93,23.95,79600.0,17.8465,17.8763,17.8465,17.8614,79600.0
2014-04-10 13:10:00,23.95,23.96,23.93,23.94,63200.0,17.8614,17.8688,17.8465,17.8539,63200.0
2014-04-10 13:15:00,23.93,23.94,23.92,23.93,83600.0,17.8465,17.8539,17.839,17.8465,83600.0
2014-04-10 13:20:00,23.93,23.94,23.92,23.93,49600.0,17.8465,17.8539,17.839,17.8465,49600.0
2014-04-10 13:25:00,23.93,23.95,23.92,23.95,67600.0,17.8465,17.8614,17.839,17.8614,67600.0
2014-04-10 13:30:00,23.95,23.95,23.94,23.94,53600.0,17.8614,17.8614,17.8539,17.8539,53600.0
2014-04-10 13:35:00,23.93,23.93,23.92,23.93,48000.0,17.8465,17.8465,17.839,17.8465,48000.0
2014-04-10 13:40:00,23.93,23.93,23.9,23.91,62000.0,17.8465,17.8465,17.8241,17.8315,62000.0
2014-04-10 13:45:00,23.91,23.93,23.89,23.93,117600.0,17.8315,17.8465,17.8166,17.8465,117600.0
2014-04-10 13:50:00,23.93,23.95,23.92,23.95,32800.0,17.8465,17.8614,17.839,17.8614,32800.0
2014-04-10 13:55:00,23.95,23.97,23.94,23.96,39200.0,17.8614,17.8763,17.8539,17.8688,39200.0
2014-04-10 14:00:00,23.97,23.97,23.96,23.96,24800.0,17.8763,17.8763,17.8688,17.8688,24800.0
2014-04-10 14:05:00,23.97,23.97,23.96,23.97,61200.0,17.8763,17.8763,17.8688,17.8763,61200.0
2014-04-10 14:10:00,23.97,23.98,23.97,23.97,66800.0,17.8763,17.8837,17.8763,17.8763,66800.0
2014-04-10 14:15:00,23.97,23.97,23.93,23.94,29600.0,17.8763,17.8763,17.8465,17.8539,29600.0
2014-04-10 14:20:00,23.94,23.95,23.91,23.92,82800.0,17.8539,17.8614,17.8315,17.839,82800.0
2014-04-10 14:25:00,23.91,23.92,23.88,23.89,76400.0,17.8315,17.839,17.8092,17.8166,76400.0
2014-04-10 14:30:00,23.89,23.89,23.87,23.88,118800.0,17.8166,17.8166,17.8017,17.8092,118800.0
2014-04-10 14:35:00,23.88,23.88,23.85,23.87,63200.0,17.8092,17.8092,17.7868,17.8017,63200.0
2014-04-10 14:40:00,23.87,23.89,23.86,23.89,124400.0,17.8017,17.8166,17.7942,17.8166,124400.0
2014-04-10 14:45:00,23.89,23.9,23.86,23.86,106800.0,17.8166,17.8241,17.7942,17.7942,106800.0
2014-04-10 14:50:00,23.86,23.88,23.86,23.88,84400.0,17.7942,17.8092,17.7942,17.8092,84400.0
2014-04-10 14:55:00,23.88,23.9,23.87,23.89,52400.0,17.8092,17.8241,17.8017,17.8166,52400.0
2014-04-10 15:00:00,23.89,23.9,23.83,23.84,93600.0,17.8166,17.8241,17.7719,17.7793,93600.0
2014-04-10 15:05:00,23.83,23.83,23.8,23.8,113200.0,17.7719,17.7719,17.7495,17.7495,113200.0
2014-04-10 15:10:00,23.8,23.84,23.8,23.84,138800.0,17.7495,17.7793,17.7495,17.7793,138800.0
2014-04-10 15:15:00,23.84,23.89,23.84,23.89,100800.0,17.7793,17.8166,17.7793,17.8166,100800.0
2014-04-10 15:20:00,23.89,23.89,23.86,23.88,102400.0,17.8166,17.8166,17.7942,17.8092,102400.0
2014-04-10 15:25:00,23.88,23.9,23.86,23.89,120000.0,17.8092,17.8241,17.7942,17.8166,120000.0
2014-04-10 15:30:00,23.88,23.92,23.87,23.92,118000.0,17.8092,17.839,17.8017,17.839,118000.0
2014-04-10 15:35:00,23.92,23.96,23.92,23.96,170800.0,17.839,17.8688,17.839,17.8688,170800.0
2014-04-10 15:40:00,23.96,23.97,23.94,23.97,151200.0,17.8688,17.8763,17.8539,17.8763,151200.0
2014-04-10 15:45:00,23.98,23.99,23.96,23.97,138800.0,17.8837,17.8912,17.8688,17.8763,138800.0
2014-04-10 15:50:00,23.97,23.98,23.97,23.97,187600.0,17.8763,17.8837,17.8763,17.8763,187600.0
2014-04-10 15:55:00,23.97,23.98,23.94,23.94,383200.0,17.8763,17.8837,17.8539,17.8539,383200.0
2014-04-11 09:30:00,23.9,24.0,23.88,23.99,158400.0,17.8241,17.8987,17.8092,17.8912,158400.0
2014-04-11 09:35:00,23.99,24.07,23.99,24.0,134000.0,17.8912,17.9509,17.8912,17.8987,134000.0
2014-04-11 09:40:00,24.0,24.01,23.92,23.99,91200.0,17.8987,17.9061,17.839,17.8912,91200.0
2014-04-11 09:45:00,24.0,24.02,23.98,24.01,88000.0,17.8987,17.9136,17.8837,17.9061,88000.0
2014-04-11 09:50:00,24.01,24.05,23.98,23.99,108400.0,17.9061,17.9359,17.8837,17.8912,108400.0
2014-04-11 09:55:00,23.99,24.0,23.96,24.0,104800.0,17.8912,17.8987,17.8688,17.8987,104800.0
2014-04-11 10:00:00,24.0,24.0,23.98,24.0,93600.0,17.8987,17.8987,17.8837,17.8987,93600.0
2014-04-11 10:05:00,24.0,24.0,23.97,23.99,61200.0,17.8987,17.8987,17.8763,17.8912,61200.0
2014-04-11 10:10:00,24.0,24.05,23.99,24.02,142000.0,17.8987,17.9359,17.8912,17.9136,142000.0
2014-04-11 10:15:00,24.02,24.05,24.01,24.04,77200.0,17.9136,17.9359,17.9061,17.9285,77200.0
2014-04-11 10:20:00,24.04,24.04,23.99,23.99,201600.0,17.9285,17.9285,17.8912,17.8912,201600.0
2014-04-11 10:25:00,23.98,24.0,23.93,23.98,90800.0,17.8837,17.8987,17.8465,17.8837,90800.0
2014-04-11 10:30:00,23.99,24.0,23.96,23.97,48800.0,17.8912,17.8987,17.8688,17.8763,48800.0
2014-04-11 10:35:00,23.98,23.98,23.95,23.97,34000.0,17.8837,17.8837,17.8614,17.8763,34000.0
2014-04-11 10:40:00,23.96,23.98,23.93,23.97,84400.0,17.8688,17.8837,17.8465,17.8763,84400.0
2014-04-11 10:45:00,23.97,24.01,23.96,23.97,85200.0,17.8763,17.9061,17.8688,17.8763,85200.0
2014-04-11 10:50:00,23.96,23.98,23.94,23.95,64400.0,17.8688,17.8837,17.8539,17.8614,64400.0
2014-04-11 10:55:00,23.95,24.0,23.95,23.98,53600.0,17.8614,17.8987,17.8614,17.8837,53600.0
2014-04-11 11:00:00,23.97,23.98,23.94,23.96,36400.0,17.8763,17.8837,17.8539,17.8688,36400.0
2014-04-11 11:05:00,23.96,23.96,23.93,23.93,45200.0,17.8688,17.8688,17.8465,17.8465,45200.0
2014-04-11 11:10:00,23.93,23.95,23.91,23.93,112000.0,17.8465,17.8614,17.8315,17.8465,112000.0
2014-04-11 11:15:00,23.93,23.94,23.91,23.93,70800.0,17.8465,17.8539,17.8315,17.8465,70800.0
2014-04-11 11:20:00,23.93,23.95,23.91,23.92,56000.0,17.8465,17.8614,17.8315,17.839,56000.0
2014-04-11 11:25:00,23.92,23.93,23.91,23.93,49200.0,17.839,17.8465,17.8315,17.8465,49200.0
2014-04-11 11:30:00,23.93,23.94,23.91,23.91,60400.0,17.8465,17.8539,17.8315,17.8315,60400.0
2014-04-11 11:35:00,23.91,23.92,23.88,23.91,108800.0,17.8315,17.839,17.8092,17.8315,108800.0
2014-04-11 11:40:00,23.91,23.92,23.9,23.92,29200.0,17.8315,17.839,17.8241,17.839,29200.0
2014-04-11 11:45:00,23.92,23.93,23.89,23.9,38800.0,17.839,17.8465,17.8166,17.8241,38800.0
2014-04-11 11:50:00,23.89,23.89,23.86,23.86,84400.0,17.8166,17.8166,17.7942,17.7942,84400.0
2014-04-11 11:55:00,23.86,23.89,23.86,23.88,76000.0,17.7942,17.8166,17.7942,17.8092,76000.0
2014-04-11 12:00:00,23.89,23.9,23.88,23.9,37600.0,17.8166,17.8241,17.8092,17.8241,37600.0
2014-04-11 12:05:00,23.89,23.93,23.89,23.92,40000.0,17.8166,17.8465,17.8166,17.839,40000.0
2014-04-11 12:10:00,23.92,23.94,23.9,23.91,52000.0,17.839,17.8539,17.8241,17.8315,52000.0
2014-04-11 12:15:00,23.91,23.91,23.88,23.9,89600.0,17.8315,17.8315,17.8092,17.8241,89600.0
2014-04-11 12:20:00,23.9,23.91,23.89,23.89,18800.0,17.8241,17.8315,17.8166,17.8166,18800.0
2014-04-11 12:25:00,23.89,23.89,23.88,23.89,29600.0,17.8166,17.8166,17.8092,17.8166,29600.0
2014-04-11 12:30:00,23.89,23.91,23.89,23.9,46400.0,17.8166,17.8315,17.8166,17.8241,46400.0
2014-04-11 12:35:00,23.9,23.9,23.88,23.89,30000.0,17.8241,17.8241,17.8092,17.8166,30000.0
2014-04-11 12:40:00,23.89,23.9,23.89,23.89,39600.0,17.8166,17.8241,17.8166,17.8166,39600.0
2014-04-11 12:45:00,23.89,23.9,23.88,23.89,38400.0,17.8166,17.8241,17.8092,17.8166,38400.0
2014-04-11 12:50:00,23.89,23.89,23.87,23.87,29200.0,17.8166,17.8166,17.8017,17.8017,29200.0
2014-04-11 12:55:00,23.87,23.88,23.87,23.88,28000.0,17.8017,17.8092,17.8017,17.8092,28000.0
2014-04-11 13:00:00,23.88,23.88,23.88,23.88,34000.0,17.8092,17.8092,17.8092,17.8092,34000.0
2014-04-11 13:05:00,23.87,23.87,23.85,23.85,28800.0,17.8017,17.8017,17.7868,17.7868,28800.0
2014-04-11 13:10:00,23.85,23.88,23.85,23.87,29200.0,17.7868,17.8092,17.7868,17.8017,29200.0
2014-04-11 13:15:00,23.86,23.87,23.85,23.86,35200.0,17.7942,17.8017,17.7868,17.7942,35200.0
2014-04-11 13:20:00,23.85,23.86,23.82,23.83,73600.0,17.7868,17.7942,17.7644,17.7719,73600.0
2014-04-11 13:25:00,23.83,23.84,23.82,23.84,32000.0,17.7719,17.7793,17.7644,17.7793,32000.0
2014-04-11 13:30:00,23.84,23.85,23.83,23.85,62400.0,17.7793,17.7868,17.7719,17.7868,62400.0
2014-04-11 13:35:00,23.84,23.85,23.82,23.83,83200.0,17.7793,17.7868,17.7644,17.7719,83200.0
2014-04-11 13:40:00,23.83,23.85,23.83,23.84,35600.0,17.7719,17.7868,17.7719,17.7793,35600.0
2014-04-11 13:45:00,23.84,23.86,23.84,23.85,36400.0,17.7793,17.7942,17.7793,17.7868,36400.0
2014-04-11 13:50:00,23.84,23.86,23.84,23.86,15200.0,17.7793,17.7942,17.7793,17.7942,15200.0
2014-04-11 13:55:00,23.85,23.86,23.84,23.84,44400.0,17.7868,17.7942,17.7793,17.7793,44400.0
2014-04-11 14:00:00,23.85,23.85,23.83,23.83,85600.0,17.7868,17.7868,17.7719,17.7719,85600.0
2014-04-11 14:05:00,23.83,23.85,23.83,23.85,40000.0,17.7719,17.7868,17.7719,17.7868,40000.0
2014-04-11 14:10:00,23.85,23.86,23.85,23.85,41600.0,17.7868,17.7942,17.7868,17.7868,41600.0
2014-04-11 14:15:00,23.85,23.86,23.84,23.85,44000.0,17.7868,17.7942,17.7793,17.7868,44000.0
2014-04-11 14:20:00,23.85,23.85,23.82,23.83,37200.0,17.7868,17.7868,17.7644,17.7719,37200.0
2014-04-11 14:25:00,23.83,23.83,23.82,23.83,37600.0,17.7719,17.7719,17.7644,17.7719,37600.0
2014-04-11 14:30:00,23.83,23.84,23.82,23.83,29600.0,17.7719,17.7793,17.7644,17.7719,29600.0
2014-04-11 14:35:00,23.83,23.84,23.82,23.82,40800.0,17.7719,17.7793,17.7644,17.7644,40800.0
2014-04-11 14:40:00,23.82,23.82,23.79,23.8,51200.0,17.7644,17.7644,17.742,17.7495,51200.0
2014-04-11 14:45:00,23.8,23.81,23.79,23.79,40400.0,17.7495,17.757,17.742,17.742,40400.0
2014-04-11 14:50:00,23.79,23.84,23.79,23.83,58000.0,17.742,17.7793,17.742,17.7719,58000.0
2014-04-11 14:55:00,23.84,23.86,23.83,23.86,120800.0,17.7793,17.7942,17.7719,17.7942,120800.0
2014-04-11 15:00:00,23.85,23.85,23.8,23.8,72800.0,17.7868,17.7868,17.7495,17.7495,72800.0
2014-04-11 15:05:00,23.8,23.83,23.79,23.83,77600.0,17.7495,17.7719,17.742,17.7719,77600.0
2014-04-11 15:10:00,23.83,23.84,23.81,23.83,62800.0,17.7719,17.7793,17.757,17.7719,62800.0
2014-04-11 15:15:00,23.83,23.84,23.82,23.83,78400.0,17.7719,17.7793,17.7644,17.7719,78400.0
2014-04-11 15:20:00,23.83,23.86,23.83,23.86,86000.0,17.7719,17.7942,17.7719,17.7942,86000.0
2014-04-11 15:25:00,23.86,23.86,23.82,23.82,101200.0,17.7942,17.7942,17.7644,17.7644,101200.0
2014-04-11 15:30:00,23.82,23.83,23.8,23.83,149200.0,17.7644,17.7719,17.7495,17.7719,149200.0
2014-04-11 15:35:00,23.83,23.84,23.8,23.81,117200.0,17.7719,17.7793,17.7495,17.757,117200.0
2014-04-11 15:40:00,23.82,23.83,23.8,23.81,136400.0,17.7644,17.7719,17.7495,17.757,136400.0
2014-04-11 15:45:00,23.81,23.81,23.78,23.78,299600.0,17.757,17.757,17.7346,17.7346,299600.0
2014-04-11 15:50:00,23.78,23.78,23.75,23.77,363200.0,17.7346,17.7346,17.7122,17.7271,363200.0
2014-04-11 15:55:00,23.76,23.8,23.76,23.79,602400.0,17.7197,17.7495,17.7197,17.742,602400.0
2014-04-14 09:30:00,23.96,23.99,23.88,23.95,130000.0,17.8688,17.8912,17.8092,17.8614,130000.0
2014-04-14 09:35:00,23.95,24.0,23.93,23.94,41600.0,17.8614,17.8987,17.8465,17.8539,41600.0
2014-04-14 09:40:00,23.93,24.0,23.93,23.95,56400.0,17.8465,17.8987,17.8465,17.8614,56400.0
2014-04-14 09:45:00,23.96,23.97,23.91,23.91,58800.0,17.8688,17.8763,17.8315,17.8315,58800.0
2014-04-14 09:50:00,23.91,23.95,23.9,23.92,67600.0,17.8315,17.8614,17.8241,17.839,67600.0
2014-04-14 09:55:00,23.92,23.96,23.89,23.92,38400.0,17.839,17.8688,17.8166,17.839,38400.0
2014-04-14 10:00:00,23.9,23.93,23.89,23.9,22000.0,17.8241,17.8465,17.8166,17.8241,22000.0
2014-04-14 10:05:00,23.9,23.93,23.89,23.91,26000.0,17.8241,17.8465,17.8166,17.8315,26000.0
2014-04-14 10:10:00,23.91,23.93,23.9,23.91,66400.0,17.8315,17.8465,17.8241,17.8315,66400.0
2014-04-14 10:15:00,23.91,23.93,23.91,23.92,60400.0,17.8315,17.8465,17.8315,17.839,60400.0
2014-04-14 10:20:00,23.92,23.93,23.88,23.88,31600.0,17.839,17.8465,17.8092,17.8092,31600.0
2014-04-14 10:25:00,23.88,23.91,23.86,23.89,39200.0,17.8092,17.8315,17.7942,17.8166,39200.0
2014-04-14 10:30:00,23.9,23.93,23.89,23.92,16800.0,17.8241,17.8465,17.8166,17.839,16800.0
2014-04-14 10:35:00,23.94,23.96,23.92,23.95,24000.0,17.8539,17.8688,17.839,17.8614,24000.0
2014-04-14 10:40:00,23.93,23.96,23.92,23.92,32400.0,17.8465,17.8688,17.839,17.839,32400.0
2014-04-14 10:45:00,23.93,23.95,23.91,23.92,34400.0,17.8465,17.8614,17.8315,17.839,34400.0
2014-04-14 10:50:00,23.92,23.94,23.9,23.93,67600.0,17.839,17.8539,17.8241,17.8465,67600.0
2014-04-14 10:55:00,23.93,23.97,23.92,23.97,32400.0,17.8465,17.8763,17.839,17.8763,32400.0
2014-04-14 11:00:00,23.97,23.99,23.95,23.98,52000.0,17.8763,17.8912,17.8614,17.8837,52000.0
2014-04-14 11:05:00,23.97,23.98,23.95,23.96,35600.0,17.8763,17.8837,17.8614,17.8688,35600.0
2014-04-14 11:10:00,23.96,24.01,23.94,23.99,64800.0,17.8688,17.9061,17.8539,17.8912,64800.0
2014-04-14 11:15:00,23.99,24.0,23.97,23.98,31200.0,17.8912,17.8987,17.8763,17.8837,31200.0
2014-04-14 11:20:00,23.97,23.97,23.95,23.97,32000.0,17.8763,17.8763,17.8614,17.8763,32000.0
2014-04-14 11:25:00,23.97,24.01,23.97,23.99,26000.0,17.8763,17.9061,17.8763,17.8912,26000.0
2014-04-14 11:30:00,23.99,24.02,23.98,24.0,32000.0,17.8912,17.9136,17.8837,17.8987,32000.0
2014-04-14 11:35:00,23.99,24.03,23.99,23.99,37200.0,17.8912,17.921,17.8912,17.8912,37200.0
2014-04-14 11:40:00,23.98,24.03,23.98,24.02,42000.0,17.8837,17.921,17.8837,17.9136,42000.0
2014-04-14 11:45:00,24.03,24.04,24.02,24.04,24000.0,17.921,17.9285,17.9136,17.9285,24000.0
2014-04-14 11:50:00,24.04,24.05,24.03,24.05,15600.0,17.9285,17.9359,17.921,17.9359,15600.0
2014-04-14 11:55:00,24.05,24.05,24.03,24.03,14000.0,17.9359,17.9359,17.921,17.921,14000.0
2014-04-14 12:00:00,24.03,24.07,24.02,24.06,49600.0,17.921,17.9509,17.9136,17.9434,49600.0
2014-04-14 12:05:00,24.07,24.08,24.06,24.07,60400.0,17.9509,17.9583,17.9434,17.9509,60400.0
2014-04-14 12:10:00,24.07,24.08,24.07,24.08,11600.0,17.9509,17.9583,17.9509,17.9583,11600.0
2014-04-14 12:15:00,24.07,24.07,24.05,24.06,14800.0,17.9509,17.9509,17.9359,17.9434,14800.0
2014-04-14 12:20:00,24.06,24.07,24.05,24.06,15200.0,17.9434,17.9509,17.9359,17.9434,15200.0
2014-04-14 12:25:00,24.06,24.09,24.06,24.09,18400.0,17.9434,17.9658,17.9434,17.9658,18400.0
2014-04-14 12:30:00,24.09,24.11,24.09,24.1,41200.0,17.9658,17.9807,17.9658,17.9732,41200.0
2014-04-14 12:35:00,24.1,24.13,24.09,24.11,35200.0,17.9732,17.9956,17.9658,17.9807,35200.0
2014-04-14 12:40:00,24.11,24.13,24.11,24.11,39200.0,17.9807,17.9956,17.9807,17.9807,39200.0
2014-04-14 12:45:00,24.11,24.13,24.11,24.13,24800.0,17.9807,17.9956,17.9807,17.9956,24800.0
2014-04-14 12:50:00,24.12,24.13,24.11,24.13,12400.0,17.9881,17.9956,17.9807,17.9956,12400.0
2014-04-14 12:55:00,24.13,24.14,24.12,24.12,9600.0,17.9956,18.0031,17.9881,17.9881,9600.0
2014-04-14 13:00:00,24.13,24.13,24.11,24.11,26400.0,17.9956,17.9956,17.9807,17.9807,26400.0
2014-04-14 13:05:00,24.11,24.11,24.08,24.09,17600.0,17.9807,17.9807,17.9583,17.9658,17600.0
2014-04-14 13:10:00,24.09,24.11,24.09,24.1,18800.0,17.9658,17.9807,17.9658,17.9732,18800.0
2014-04-14 13:15:00,24.11,24.11,24.07,24.08,18400.0,17.9807,17.9807,17.9509,17.9583,18400.0
2014-04-14 13:20:00,24.08,24.08,24.06,24.06,23200.0,17.9583,17.9583,17.9434,17.9434,23200.0
2014-04-14 13:25:00,24.06,24.06,24.04,24.05,28000.0,17.9434,17.9434,17.9285,17.9359,28000.0
2014-04-14 13:30:00,24.05,24.05,24.0,24.01,40800.0,17.9359,17.9359,17.8987,17.9061,40800.0
2014-04-14 13:35:00,24.01,24.05,24.01,24.02,24000.0,17.9061,17.9359,17.9061,17.9136,24000.0
2014-04-14 13:40:00,24.02,24.04,24.02,24.02,20400.0,17.9136,17.9285,17.9136,17.9136,20400.0
2014-04-14 13:45:00,24.03,24.03,24.0,24.0,24800.0,17.921,17.921,17.8987,17.8987,24800.0
2014-04-14 13:50:00,24.01,24.01,23.98,24.0,43600.0,17.9061,17.9061,17.8837,17.8987,43600.0
2014-04-14 13:55:00,24.01,24.04,24.01,24.02,35200.0,17.9061,17.9285,17.9061,17.9136,35200.0
2014-04-14 14:00:00,24.02,24.03,23.99,23.99,26400.0,17.9136,17.921,17.8912,17.8912,26400.0
2014-04-14 14:05:00,24.0,24.03,24.0,24.01,22800.0,17.8987,17.921,17.8987,17.9061,22800.0
2014-04-14 14:10:00,24.0,24.0,23.98,24.0,24800.0,17.8987,17.8987,17.8837,17.8987,24800.0
2014-04-14 14:15:00,24.0,24.0,23.98,23.98,21600.0,17.8987,17.8987,17.8837,17.8837,21600.0
2014-04-14 14:20:00,23.98,23.98,23.95,23.96,30400.0,17.8837,17.8837,17.8614,17.8688,30400.0
2014-04-14 14:25:00,23.97,23.97,23.95,23.95,13600.0,17.8763,17.8763,17.8614,17.8614,13600.0
2014-04-14 14:30:00,23.95,23.96,23.93,23.94,23200.0,17.8614,17.8688,17.8465,17.8539,23200.0
2014-04-14 14:35:00,23.93,23.95,23.93,23.94,19200.0,17.8465,17.8614,17.8465,17.8539,19200.0
2014-04-14 14:40:00,23.94,23.94,23.93,23.93,23200.0,17.8539,17.8539,17.8465,17.8465,23200.0
2014-04-14 14:45:00,23.93,23.96,23.93,23.96,49600.0,17.8465,17.8688,17.8465,17.8688,49600.0
2014-04-14 14:50:00,23.97,23.97,23.95,23.97,23200.0,17.8763,17.8763,17.8614,17.8763,23200.0
2014-04-14 14:55:00,23.97,23.97,23.94,23.94,32400.0,17.8763,17.8763,17.8539,17.8539,32400.0
2014-04-14 15:00:00,23.94,23.94,23.92,23.93,47600.0,17.8539,17.8539,17.839,17.8465,47600.0
2014-04-14 15:05:00,23.92,23.93,23.92,23.93,39200.0,17.839,17.8465,17.839,17.8465,39200.0
2014-04-14 15:10:00,23.93,23.93,23.86,23.88,86400.0,17.8465,17.8465,17.7942,17.8092,86400.0
2014-04-14 15:15:00,23.89,23.9,23.88,23.9,22800.0,17.8166,17.8241,17.8092,17.8241,22800.0
2014-04-14 15:20:00,23.9,23.93,23.89,23.93,42000.0,17.8241,17.8465,17.8166,17.8465,42000.0
2014-04-14 15:25:00,23.93,23.94,23.91,23.93,40400.0,17.8465,17.8539,17.8315,17.8465,40400.0
2014-04-14 15:30:00,23.93,23.95,23.93,23.94,57600.0,17.8465,17.8614,17.8465,17.8539,57600.0
2014-04-14 15:35:00,23.95,23.96,23.92,23.96,52800.0,17.8614,17.8688,17.839,17.8688,52800.0
2014-04-14 15:40:00,23.96,23.98,23.95,23.98,64800.0,17.8688,17.8837,17.8614,17.8837,64800.0
2014-04-14 15:45:00,23.98,24.0,23.98,24.0,94800.0,17.8837,17.8987,17.8837,17.8987,94800.0
2014-04-14 15:50:00,24.0,24.03,23.99,24.0,154800.0,17.8987,17.921,17.8912,17.8987,154800.0
2014-04-14 15:55:00,24.0,24.04,24.0,24.03,162800.0,17.8987,17.9285,17.8987,17.921,162800.0
2014-04-15 09:30:00,24.01,24.1,24.0,24.0,102000.0,17.9061,17.9732,17.8987,17.8987,102000.0
2014-04-15 09:35:00,24.04,24.11,24.03,24.11,11600.0,17.9285,17.9807,17.921,17.9807,11600.0
2014-04-15 09:40:00,24.11,24.14,24.08,24.12,50800.0,17.9807,18.0031,17.9583,17.9881,50800.0
2014-04-15 09:45:00,24.11,24.15,24.1,24.15,25200.0,17.9807,18.0105,17.9732,18.0105,25200.0
2014-04-15 09:50:00,24.15,24.18,24.12,24.13,77200.0,18.0105,18.0329,17.9881,17.9956,77200.0
2014-04-15 09:55:00,24.14,24.2,24.13,24.2,33200.0,18.0031,18.0478,17.9956,18.0478,33200.0
2014-04-15 10:00:00,24.17,24.18,24.11,24.12,39600.0,18.0254,18.0329,17.9807,17.9881,39600.0
2014-04-15 10:05:00,24.12,24.13,24.1,24.1,21200.0,17.9881,17.9956,17.9732,17.9732,21200.0
2014-04-15 10:10:00,24.1,24.11,24.02,24.03,44000.0,17.9732,17.9807,17.9136,17.921,44000.0
2014-04-15 10:15:00,24.02,24.06,23.99,24.04,50800.0,17.9136,17.9434,17.8912,17.9285,50800.0
2014-04-15 10:20:00,24.04,24.09,24.02,24.08,44400.0,17.9285,17.9658,17.9136,17.9583,44400.0
2014-04-15 10:25:00,24.09,24.12,24.07,24.08,59200.0,17.9658,17.9881,17.9509,17.9583,59200.0
2014-04-15 10:30:00,24.08,24.08,24.03,24.05,30400.0,17.9583,17.9583,17.921,17.9359,30400.0
2014-04-15 10:35:00,24.05,24.12,24.05,24.12,25200.0,17.9359,17.9881,17.9359,17.9881,25200.0
2014-04-15 10:40:00,24.13,24.16,24.12,24.16,53200.0,17.9956,18.018,17.9881,18.018,53200.0
2014-04-15 10:45:00,24.16,24.16,24.12,24.16,51600.0,18.018,18.018,17.9881,18.018,51600.0
2014-04-15 10:50:00,24.15,24.17,24.11,24.12,49200.0,18.0105,18.0254,17.9807,17.9881,49200.0
2014-04-15 10:55:00,24.13,24.14,24.11,24.11,33200.0,17.9956,18.0031,17.9807,17.9807,33200.0
2014-04-15 11:00:00,24.1,24.11,24.08,24.11,47200.0,17.9732,17.9807,17.9583,17.9807,47200.0
2014-04-15 11:05:00,24.11,24.14,24.09,24.09,54400.0,17.9807,18.0031,17.9658,17.9658,54400.0
2014-04-15 11:10:00,24.09,24.11,24.08,24.1,60800.0,17.9658,17.9807,17.9583,17.9732,60800.0
2014-04-15 11:15:00,24.09,24.11,24.08,24.1,99600.0,17.9658,17.9807,17.9583,17.9732,99600.0
2014-04-15 11:20:00,24.11,24.12,24.09,24.12,189200.0,17.9807,17.9881,17.9658,17.9881,189200.0
2014-04-15 11:25:00,24.12,24.15,24.11,24.14,43600.0,17.9881,18.0105,17.9807,18.0031,43600.0
2014-04-15 11:30:00,24.14,24.17,24.13,24.14,38000.0,18.0031,18.0254,17.9956,18.0031,38000.0
2014-04-15 11:35:00,24.14,24.17,24.13,24.15,42000.0,18.0031,18.0254,17.9956,18.0105,42000.0
2014-04-15 11:40:00,24.15,24.16,24.11,24.12,61600.0,18.0105,18.018,17.9807,17.9881,61600.0
2014-04-15 11:45:00,24.11,24.13,24.08,24.13,147600.0,17.9807,17.9956,17.9583,17.9956,147600.0
2014-04-15 11:50:00,24.12,24.16,24.11,24.15,156000.0,17.9881,18.018,17.9807,18.0105,156000.0
2014-04-15 11:55:00,24.16,24.16,24.13,24.16,48400.0,18.018,18.018,17.9956,18.018,48400.0
2014-04-15 12:00:00,24.15,24.16,24.13,24.15,112000.0,18.0105,18.018,17.9956,18.0105,112000.0
2014-04-15 12:05:00,24.15,24.16,24.14,24.15,28000.0,18.0105,18.018,18.0031,18.0105,28000.0
2014-04-15 12:10:00,24.16,24.17,24.15,24.16,27600.0,18.018,18.0254,18.0105,18.018,27600.0
2014-04-15 12:15:00,24.17,24.18,24.15,24.16,18000.0,18.0254,18.0329,18.0105,18.018,18000.0
2014-04-15 12:20:00,24.16,24.17,24.13,24.15,56000.0,18.018,18.0254,17.9956,18.0105,56000.0
2014-04-15 12:25:00,24.16,24.17,24.15,24.17,48400.0,18.018,18.0254,18.0105,18.0254,48400.0
2014-04-15 12:30:00,24.18,24.18,24.17,24.17,37200.0,18.0329,18.0329,18.0254,18.0254,37200.0
2014-04-15 12:35:00,24.18,24.18,24.17,24.18,138400.0,18.0329,18.0329,18.0254,18.0329,138400.0
2014-04-15 12:40:00,24.17,24.17,24.15,24.15,22000.0,18.0254,18.0254,18.0105,18.0105,22000.0
2014-04-15 12:45:00,24.15,24.16,24.15,24.16,19200.0,18.0105,18.018,18.0105,18.018,19200.0
2014-04-15 12:50:00,24.16,24.18,24.16,24.17,38400.0,18.018,18.0329,18.018,18.0254,38400.0
2014-04-15 12:55:00,24.18,24.18,24.16,24.17,25600.0,18.0329,18.0329,18.018,18.0254,25600.0
2014-04-15 13:00:00,24.18,24.18,24.15,24.16,120400.0,18.0329,18.0329,18.0105,18.018,120400.0
2014-04-15 13:05:00,24.16,24.18,24.16,24.18,12800.0,18.018,18.0329,18.018,18.0329,12800.0
2014-04-15 13:10:00,24.18,24.18,24.16,24.16,36800.0,18.0329,18.0329,18.018,18.018,36800.0
2014-04-15 13:15:00,24.17,24.18,24.16,24.16,39200.0,18.0254,18.0329,18.018,18.018,39200.0
2014-04-15 13:20:00,24.17,24.17,24.15,24.16,50000.0,18.0254,18.0254,18.0105,18.018,50000.0
2014-04-15 13:25:00,24.16,24.17,24.15,24.17,103200.0,18.018,18.0254,18.0105,18.0254,103200.0
2014-04-15 13:30:00,24.17,24.17,24.16,24.17,51200.0,18.0254,18.0254,18.018,18.0254,51200.0
2014-04-15 13:35:00,24.16,24.17,24.16,24.16,58800.0,18.018,18.0254,18.018,18.018,58800.0
2014-04-15 13:40:00,24.16,24.17,24.14,24.15,112800.0,18.018,18.0254,18.0031,18.0105,112800.0
2014-04-15 13:45:00,24.15,24.16,24.11,24.11,175600.0,18.0105,18.018,17.9807,17.9807,175600.0
2014-04-15 13:50:00,24.11,24.16,24.11,24.15,312400.0,17.9807,18.018,17.9807,18.0105,312400.0
2014-04-15 13:55:00,24.15,24.18,24.15,24.16,54800.0,18.0105,18.0329,18.0105,18.018,54800.0
2014-04-15 14:00:00,24.16,24.18,24.16,24.16,56400.0,18.018,18.0329,18.018,18.018,56400.0
2014-04-15 14:05:00,24.16,24.18,24.15,24.15,33600.0,18.018,18.0329,18.0105,18.0105,33600.0
2014-04-15 14:10:00,24.14,24.17,24.14,24.15,118800.0,18.0031,18.0254,18.0031,18.0105,118800.0
2014-04-15 14:15:00,24.15,24.18,24.14,24.15,56400.0,18.0105,18.0329,18.0031,18.0105,56400.0
2014-04-15 14:20:00,24.15,24.16,24.13,24.16,87600.0,18.0105,18.018,17.9956,18.018,87600.0
2014-04-15 14:25:00,24.16,24.17,24.15,24.17,38400.0,18.018,18.0254,18.0105,18.0254,38400.0
2014-04-15 14:30:00,24.17,24.19,24.16,24.19,19600.0,18.0254,18.0404,18.018,18.0404,19600.0
2014-04-15 14:35:00,24.19,24.22,24.18,24.22,39200.0,18.0404,18.0627,18.0329,18.0627,39200.0
2014-04-15 14:40:00,24.22,24.22,24.19,24.19,36400.0,18.0627,18.0627,18.0404,18.0404,36400.0
2014-04-15 14:45:00,24.19,24.21,24.18,24.18,30800.0,18.0404,18.0553,18.0329,18.0329,30800.0
2014-04-15 14:50:00,24.18,24.21,24.18,24.21,68000.0,18.0329,18.0553,18.0329,18.0553,68000.0
2014-04-15 14:55:00,24.2,24.21,24.2,24.2,27200.0,18.0478,18.0553,18.0478,18.0478,27200.0
2014-04-15 15:00:00,24.2,24.21,24.2,24.2,26000.0,18.0478,18.0553,18.0478,18.0478,26000.0
2014-04-15 15:05:00,24.2,24.21,24.19,24.21,44400.0,18.0478,18.0553,18.0404,18.0553,44400.0
2014-04-15 15:10:00,24.21,24.23,24.21,24.23,42800.0,18.0553,18.0702,18.0553,18.0702,42800.0
2014-04-15 15:15:00,24.23,24.26,24.22,24.25,67200.0,18.0702,18.0926,18.0627,18.0851,67200.0
2014-04-15 15:20:00,24.26,24.26,24.22,24.25,64800.0,18.0926,18.0926,18.0627,18.0851,64800.0
2014-04-15 15:25:00,24.24,24.26,24.24,24.26,79600.0,18.0776,18.0926,18.0776,18.0926,79600.0
2014-04-15 15:30:00,24.26,24.26,24.23,24.24,55600.0,18.0926,18.0926,18.0702,18.0776,55600.0
2014-04-15 15:35:00,24.25,24.25,24.22,24.22,69200.0,18.0851,18.0851,18.0627,18.0627,69200.0
2014-04-15 15:40:00,24.22,24.24,24.22,24.22,108400.0,18.0627,18.0776,18.0627,18.0627,108400.0
2014-04-15 15:45:00,24.22,24.27,24.22,24.27,90400.0,18.0627,18.1,18.0627,18.1,90400.0
2014-04-15 15:50:00,24.27,24.3,24.27,24.28,132000.0,18.1,18.1224,18.1,18.1075,132000.0
2014-04-15 15:55:00,24.28,24.32,24.28,24.31,620000.0,18.1075,18.1373,18.1075,18.1298,620000.0
2014-04-16 09:30:00,24.28,24.36,24.18,24.24,328000.0,18.1075,18.1671,18.0329,18.0776,328000.0
2014-04-16 09:35:00,24.28,24.36,24.24,24.32,58000.0,18.1075,18.1671,18.0776,18.1373,58000.0
2014-04-16 09:40:00,24.32,24.38,24.29,24.3,62800.0,18.1373,18.1821,18.1149,18.1224,62800.0
2014-04-16 09:45:00,24.3,24.34,24.29,24.33,29200.0,18.1224,18.1522,18.1149,18.1448,29200.0
2014-04-16 09:50:00,24.3,24.34,24.26,24.33,50400.0,18.1224,18.1522,18.0926,18.1448,50400.0
2014-04-16 09:55:00,24.33,24.33,24.25,24.26,62800.0,18.1448,18.1448,18.0851,18.0926,62800.0
2014-04-16 10:00:00,24.27,24.28,24.22,24.23,36800.0,18.1,18.1075,18.0627,18.0702,36800.0
2014-04-16 10:05:00,24.23,24.27,24.23,24.25,39600.0,18.0702,18.1,18.0702,18.0851,39600.0
2014-04-16 10:10:00,24.26,24.26,24.21,24.24,40400.0,18.0926,18.0926,18.0553,18.0776,40400.0
2014-04-16 10:15:00,24.24,24.25,24.21,24.22,28800.0,18.0776,18.0851,18.0553,18.0627,28800.0
2014-04-16 10:20:00,24.22,24.25,24.21,24.24,42400.0,18.0627,18.0851,18.0553,18.0776,42400.0
2014-04-16 10:25:00,24.25,24.25,24.22,24.24,21200.0,18.0851,18.0851,18.0627,18.0776,21200.0
2014-04-16 10:30:00,24.24,24.32,24.23,24.31,75600.0,18.0776,18.1373,18.0702,18.1298,75600.0
2014-04-16 10:35:00,24.32,24.33,24.3,24.31,24800.0,18.1373,18.1448,18.1224,18.1298,24800.0
2014-04-16 10:40:00,24.3,24.35,24.3,24.35,79600.0,18.1224,18.1597,18.1224,18.1597,79600.0
2014-04-16 10:45:00,24.34,24.37,24.34,24.35,88400.0,18.1522,18.1746,18.1522,18.1597,88400.0
2014-04-16 10:50:00,24.35,24.36,24.33,24.33,38400.0,18.1597,18.1671,18.1448,18.1448,38400.0
2014-04-16 10:55:00,24.34,24.34,24.32,24.33,40800.0,18.1522,18.1522,18.1373,18.1448,40800.0
2014-04-16 11:00:00,24.33,24.35,24.32,24.33,34800.0,18.1448,18.1597,18.1373,18.1448,34800.0
2014-04-16 11:05:00,24.34,24.36,24.33,24.36,22800.0,18.1522,18.1671,18.1448,18.1671,22800.0
2014-04-16 11:10:00,24.36,24.36,24.35,24.35,14800.0,18.1671,18.1671,18.1597,18.1597,14800.0
2014-04-16 11:15:00,24.35,24.37,24.35,24.35,42800.0,18.1597,18.1746,18.1597,18.1597,42800.0
2014-04-16 11:20:00,24.36,24.37,24.35,24.37,38000.0,18.1671,18.1746,18.1597,18.1746,38000.0
2014-04-16 11:25:00,24.36,24.37,24.36,24.36,54400.0,18.1671,18.1746,18.1671,18.1671,54400.0
2014-04-16 11:30:00,24.36,24.37,24.35,24.36,36000.0,18.1671,18.1746,18.1597,18.1671,36000.0
2014-04-16 11:35:00,24.36,24.37,24.35,24.36,46000.0,18.1671,18.1746,18.1597,18.1671,46000.0
2014-04-16 11:40:00,24.36,24.36,24.34,24.35,33600.0,18.1671,18.1671,18.1522,18.1597,33600.0
2014-04-16 11:45:00,24.35,24.36,24.31,24.31,41200.0,18.1597,18.1671,18.1298,18.1298,41200.0
2014-04-16 11:50:00,24.32,24.35,24.31,24.34,32000.0,18.1373,18.1597,18.1298,18.1522,32000.0
2014-04-16 11:55:00,24.33,24.34,24.32,24.33,21600.0,18.1448,18.1522,18.1373,18.1448,21600.0
2014-04-16 12:00:00,24.32,24.33,24.31,24.31,29200.0,18.1373,18.1448,18.1298,18.1298,29200.0
2014-04-16 12:05:00,24.31,24.33,24.3,24.33,25600.0,18.1298,18.1448,18.1224,18.1448,25600.0
2014-04-16 12:10:00,24.33,24.34,24.31,24.31,31200.0,18.1448,18.1522,18.1298,18.1298,31200.0
2014-04-16 12:15:00,24.32,24.34,24.32,24.33,23600.0,18.1373,18.1522,18.1373,18.1448,23600.0
2014-04-16 12:20:00,24.33,24.35,24.32,24.35,38000.0,18.1448,18.1597,18.1373,18.1597,38000.0
2014-04-16 12:25:00,24.34,24.35,24.33,24.33,33200.0,18.1522,18.1597,18.1448,18.1448,33200.0
2014-04-16 12:30:00,24.33,24.34,24.32,24.33,34800.0,18.1448,18.1522,18.1373,18.1448,34800.0
2014-04-16 12:35:00,24.32,24.34,24.32,24.33,30800.0,18.1373,18.1522,18.1373,18.1448,30800.0
2014-04-16 12:40:00,24.34,24.38,24.34,24.35,35600.0,18.1522,18.1821,18.1522,18.1597,35600.0
2014-04-16 12:45:00,24.35,24.35,24.34,24.34,15600.0,18.1597,18.1597,18.1522,18.1522,15600.0
2014-04-16 12:50:00,24.35,24.36,24.35,24.36,12000.0,18.1597,18.1671,18.1597,18.1671,12000.0
2014-04-16 12:55:00,24.35,24.36,24.35,24.35,16000.0,18.1597,18.1671,18.1597,18.1597,16000.0
2014-04-16 13:00:00,24.35,24.37,24.35,24.35,31200.0,18.1597,18.1746,18.1597,18.1597,31200.0
2014-04-16 13:05:00,24.35,24.35,24.34,24.35,40000.0,18.1597,18.1597,18.1522,18.1597,40000.0
2014-04-16 13:10:00,24.35,24.36,24.35,24.36,14800.0,18.1597,18.1671,18.1597,18.1671,14800.0
2014-04-16 13:15:00,24.36,24.38,24.36,24.37,47600.0,18.1671,18.1821,18.1671,18.1746,47600.0
2014-04-16 13:20:00,24.37,24.38,24.36,24.37,33600.0,18.1746,18.1821,18.1671,18.1746,33600.0
2014-04-16 13:25:00,24.37,24.37,24.36,24.37,37200.0,18.1746,18.1746,18.1671,18.1746,37200.0
2014-04-16 13:30:00,24.37,24.37,24.35,24.35,36000.0,18.1746,18.1746,18.1597,18.1597,36000.0
2014-04-16 13:35:00,24.35,24.37,24.34,24.36,36400.0,18.1597,18.1746,18.1522,18.1671,36400.0
2014-04-16 13:40:00,24.36,24.37,24.36,24.37,36400.0,18.1671,18.1746,18.1671,18.1746,36400.0
2014-04-16 13:45:00,24.38,24.39,24.36,24.37,40000.0,18.1821,18.1895,18.1671,18.1746,40000.0
2014-04-16 13:50:00,24.37,24.39,24.37,24.38,36400.0,18.1746,18.1895,18.1746,18.1821,36400.0
2014-04-16 13:55:00,24.39,24.4,24.38,24.4,26000.0,18.1895,18.197,18.1821,18.197,26000.0
2014-04-16 14:00:00,24.4,24.4,24.38,24.39,38800.0,18.197,18.197,18.1821,18.1895,38800.0
2014-04-16 14:05:00,24.38,24.39,24.36,24.39,46000.0,18.1821,18.1895,18.1671,18.1895,46000.0
2014-04-16 14:10:00,24.39,24.41,24.39,24.39,48400.0,18.1895,18.2044,18.1895,18.1895,48400.0
2014-04-16 14:15:00,24.38,24.39,24.35,24.36,60800.0,18.1821,18.1895,18.1597,18.1671,60800.0
2014-04-16 14:20:00,24.36,24.36,24.34,24.34,41200.0,18.1671,18.1671,18.1522,18.1522,41200.0
2014-04-16 14:25:00,24.34,24.34,24.34,24.34,45200.0,18.1522,18.1522,18.1522,18.1522,45200.0
2014-04-16 14:30:00,24.34,24.39,24.34,24.38,55600.0,18.1522,18.1895,18.1522,18.1821,55600.0
2014-04-16 14:35:00,24.37,24.39,24.37,24.38,41600.0,18.1746,18.1895,18.1746,18.1821,41600.0
2014-04-16 14:40:00,24.38,24.45,24.38,24.42,182800.0,18.1821,18.2343,18.1821,18.2119,182800.0
2014-04-16 14:45:00,24.42,24.43,24.41,24.42,62400.0,18.2119,18.2193,18.2044,18.2119,62400.0
2014-04-16 14:50:00,24.42,24.44,24.42,24.43,29600.0,18.2119,18.2268,18.2119,18.2193,29600.0
2014-04-16 14:55:00,24.43,24.45,24.42,24.43,38000.0,18.2193,18.2343,18.2119,18.2193,38000.0
2014-04-16 15:00:00,24.43,24.43,24.41,24.42,45600.0,18.2193,18.2193,18.2044,18.2119,45600.0
2014-04-16 15:05:00,24.42,24.43,24.42,24.43,48800.0,18.2119,18.2193,18.2119,18.2193,48800.0
2014-04-16 15:10:00,24.43,24.43,24.42,24.43,47600.0,18.2193,18.2193,18.2119,18.2193,47600.0
2014-04-16 15:15:00,24.43,24.43,24.43,24.43,66800.0,18.2193,18.2193,18.2193,18.2193,66800.0
2014-04-16 15:20:00,24.43,24.44,24.43,24.43,113200.0,18.2193,18.2268,18.2193,18.2193,113200.0
2014-04-16 15:25:00,24.43,24.43,24.42,24.43,64400.0,18.2193,18.2193,18.2119,18.2193,64400.0
2014-04-16 15:30:00,24.43,24.43,24.43,24.43,40800.0,18.2193,18.2193,18.2193,18.2193,40800.0
2014-04-16 15:35:00,24.43,24.46,24.43,24.46,76000.0,18.2193,18.2417,18.2193,18.2417,76000.0
2014-04-16 15:40:00,24.46,24.48,24.46,24.48,95200.0,18.2417,18.2566,18.2417,18.2566,95200.0
2014-04-16 15:45:00,24.48,24.49,24.47,24.47,237200.0,18.2566,18.2641,18.2492,18.2492,237200.0
2014-04-16 15:50:00,24.47,24.49,24.47,24.48,316000.0,18.2492,18.2641,18.2492,18.2566,316000.0
2014-04-16 15:55:00,24.48,24.49,24.47,24.48,294000.0,18.2566,18.2641,18.2492,18.2566,294000.0
2014-04-17 09:30:00,24.39,24.43,24.38,24.43,618000.0,18.1895,18.2193,18.1821,18.2193,618000.0
2014-04-17 09:35:00,24.43,24.54,24.42,24.45,127600.0,18.2193,18.3014,18.2119,18.2343,127600.0
2014-04-17 09:40:00,24.46,24.47,24.41,24.45,43200.0,18.2417,18.2492,18.2044,18.2343,43200.0
2014-04-17 09:45:00,24.45,24.48,24.43,24.45,67600.0,18.2343,18.2566,18.2193,18.2343,67600.0
2014-04-17 09:50:00,24.46,24.47,24.43,24.43,156400.0,18.2417,18.2492,18.2193,18.2193,156400.0
2014-04-17 09:55:00,24.43,24.43,24.37,24.37,58800.0,18.2193,18.2193,18.1746,18.1746,58800.0
2014-04-17 10:00:00,24.38,24.39,24.34,24.39,154800.0,18.1821,18.1895,18.1522,18.1895,154800.0
2014-04-17 10:05:00,24.39,24.43,24.36,24.41,172800.0,18.1895,18.2193,18.1671,18.2044,172800.0
2014-04-17 10:10:00,24.4,24.44,24.4,24.41,90000.0,18.197,18.2268,18.197,18.2044,90000.0
2014-04-17 10:15:00,24.4,24.44,24.39,24.43,70800.0,18.197,18.2268,18.1895,18.2193,70800.0
2014-04-17 10:20:00,24.43,24.45,24.41,24.42,32800.0,18.2193,18.2343,18.2044,18.2119,32800.0
2014-04-17 10:25:00,24.41,24.41,24.35,24.38,118000.0,18.2044,18.2044,18.1597,18.1821,118000.0
2014-04-17 10:30:00,24.38,24.4,24.38,24.39,29200.0,18.1821,18.197,18.1821,18.1895,29200.0
2014-04-17 10:35:00,24.39,24.4,24.34,24.37,84000.0,18.1895,18.197,18.1522,18.1746,84000.0
2014-04-17 10:40:00,24.36,24.37,24.34,24.35,113200.0,18.1671,18.1746,18.1522,18.1597,113200.0
2014-04-17 10:45:00,24.36,24.36,24.26,24.27,354000.0,18.1671,18.1671,18.0926,18.1,354000.0
2014-04-17 10:50:00,24.26,24.37,24.26,24.34,226400.0,18.0926,18.1746,18.0926,18.1522,226400.0
2014-04-17 10:55:00,24.33,24.34,24.28,24.28,68400.0,18.1448,18.1522,18.1075,18.1075,68400.0
2014-04-17 11:00:00,24.28,24.3,24.25,24.25,179600.0,18.1075,18.1224,18.0851,18.0851,179600.0
2014-04-17 11:05:00,24.25,24.27,24.25,24.27,128400.0,18.0851,18.1,18.0851,18.1,128400.0
2014-04-17 11:10:00,24.27,24.33,24.26,24.32,80800.0,18.1,18.1448,18.0926,18.1373,80800.0
2014-04-17 11:15:00,24.31,24.32,24.3,24.3,48400.0,18.1298,18.1373,18.1224,18.1224,48400.0
2014-04-17 11:20:00,24.3,24.36,24.3,24.33,66400.0,18.1224,18.1671,18.1224,18.1448,66400.0
2014-04-17 11:25:00,24.33,24.33,24.31,24.32,31600.0,18.1448,18.1448,18.1298,18.1373,31600.0
2014-04-17 11:30:00,24.32,24.32,24.28,24.29,61200.0,18.1373,18.1373,18.1075,18.1149,61200.0
2014-04-17 11:35:00,24.29,24.32,24.29,24.32,46800.0,18.1149,18.1373,18.1149,18.1373,46800.0
2014-04-17 11:40:00,24.32,24.34,24.32,24.33,127200.0,18.1373,18.1522,18.1373,18.1448,127200.0
2014-04-17 11:45:00,24.33,24.34,24.32,24.34,34400.0,18.1448,18.1522,18.1373,18.1522,34400.0
2014-04-17 11:50:00,24.34,24.36,24.32,24.36,68400.0,18.1522,18.1671,18.1373,18.1671,68400.0
2014-04-17 11:55:00,24.35,24.41,24.35,24.38,54800.0,18.1597,18.2044,18.1597,18.1821,54800.0
2014-04-17 12:00:00,24.37,24.4,24.37,24.39,58000.0,18.1746,18.197,18.1746,18.1895,58000.0
2014-04-17 12:05:00,24.39,24.41,24.38,24.4,63600.0,18.1895,18.2044,18.1821,18.197,63600.0
2014-04-17 12:10:00,24.4,24.4,24.38,24.38,42000.0,18.197,18.197,18.1821,18.1821,42000.0
2014-04-17 12:15:00,24.38,24.4,24.38,24.39,40800.0,18.1821,18.197,18.1821,18.1895,40800.0
2014-04-17 12:20:00,24.39,24.43,24.37,24.43,80800.0,18.1895,18.2193,18.1746,18.2193,80800.0
2014-04-17 12:25:00,24.43,24.47,24.43,24.46,44400.0,18.2193,18.2492,18.2193,18.2417,44400.0
2014-04-17 12:30:00,24.46,24.46,24.43,24.45,108400.0,18.2417,18.2417,18.2193,18.2343,108400.0
2014-04-17 12:35:00,24.45,24.45,24.4,24.41,72000.0,18.2343,18.2343,18.197,18.2044,72000.0
2014-04-17 12:40:00,24.41,24.41,24.38,24.39,31200.0,18.2044,18.2044,18.1821,18.1895,31200.0
2014-04-17 12:45:00,24.38,24.39,24.37,24.38,43600.0,18.1821,18.1895,18.1746,18.1821,43600.0
2014-04-17 12:50:00,24.38,24.38,24.36,24.37,54400.0,18.1821,18.1821,18.1671,18.1746,54400.0
2014-04-17 12:55:00,24.36,24.37,24.35,24.35,38800.0,18.1671,18.1746,18.1597,18.1597,38800.0
2014-04-17 13:00:00,24.36,24.36,24.33,24.33,34800.0,18.1671,18.1671,18.1448,18.1448,34800.0
2014-04-17 13:05:00,24.33,24.34,24.33,24.34,22000.0,18.1448,18.1522,18.1448,18.1522,22000.0
2014-04-17 13:10:00,24.34,24.36,24.34,24.35,254000.0,18.1522,18.1671,18.1522,18.1597,254000.0
2014-04-17 13:15:00,24.34,24.34,24.31,24.33,35600.0,18.1522,18.1522,18.1298,18.1448,35600.0
2014-04-17 13:20:00,24.32,24.34,24.31,24.32,31600.0,18.1373,18.1522,18.1298,18.1373,31600.0
2014-04-17 13:25:00,24.31,24.31,24.28,24.28,19600.0,18.1298,18.1298,18.1075,18.1075,19600.0
2014-04-17 13:30:00,24.28,24.3,24.28,24.3,41200.0,18.1075,18.1224,18.1075,18.1224,41200.0
2014-04-17 13:35:00,24.3,24.31,24.28,24.28,36000.0,18.1224,18.1298,18.1075,18.1075,36000.0
2014-04-17 13:40:00,24.29,24.33,24.29,24.33,45200.0,18.1149,18.1448,18.1149,18.1448,45200.0
2014-04-17 13:45:00,24.33,24.33,24.3,24.31,74000.0,18.1448,18.1448,18.1224,18.1298,74000.0
2014-04-17 13:50:00,24.31,24.31,24.28,24.3,54400.0,18.1298,18.1298,18.1075,18.1224,54400.0
2014-04-17 13:55:00,24.29,24.3,24.28,24.28,40400.0,18.1149,18.1224,18.1075,18.1075,40400.0
2014-04-17 14:00:00,24.28,24.3,24.28,24.3,44800.0,18.1075,18.1224,18.1075,18.1224,44800.0
2014-04-17 14:05:00,24.3,24.31,24.28,24.29,63600.0,18.1224,18.1298,18.1075,18.1149,63600.0
2014-04-17 14:10:00,24.29,24.33,24.29,24.29,133600.0,18.1149,18.1448,18.1149,18.1149,133600.0
2014-04-17 14:15:00,24.29,24.3,24.28,24.28,52400.0,18.1149,18.1224,18.1075,18.1075,52400.0
2014-04-17 14:20:00,24.28,24.28,24.25,24.25,222400.0,18.1075,18.1075,18.0851,18.0851,222400.0
2014-04-17 14:25:00,24.25,24.25,24.24,24.25,124800.0,18.0851,18.0851,18.0776,18.0851,124800.0
2014-04-17 14:30:00,24.25,24.26,24.25,24.25,163200.0,18.0851,18.0926,18.0851,18.0851,163200.0
2014-04-17 14:35:00,24.25,24.26,24.25,24.25,118800.0,18.0851,18.0926,18.0851,18.0851,118800.0
2014-04-17 14:40:00,24.25,24.25,24.22,24.23,119600.0,18.0851,18.0851,18.0627,18.0702,119600.0
2014-04-17 14:45:00,24.23,24.23,24.18,24.19,96400.0,18.0702,18.0702,18.0329,18.0404,96400.0
2014-04-17 14:50:00,24.19,24.19,24.17,24.17,83600.0,18.0404,18.0404,18.0254,18.0254,83600.0
2014-04-17 14:55:00,24.17,24.17,24.15,24.16,90400.0,18.0254,18.0254,18.0105,18.018,90400.0
2014-04-17 15:00:00,24.17,24.18,24.16,24.17,105200.0,18.0254,18.0329,18.018,18.0254,105200.0
2014-04-17 15:05:00,24.18,24.19,24.17,24.18,121200.0,18.0329,18.0404,18.0254,18.0329,121200.0
2014-04-17 15:10:00,24.19,24.21,24.19,24.19,242000.0,18.0404,18.0553,18.0404,18.0404,242000.0
2014-04-17 15:15:00,24.2,24.2,24.18,24.2,133200.0,18.0478,18.0478,18.0329,18.0478,133200.0
2014-04-17 15:20:00,24.19,24.2,24.18,24.18,112800.0,18.0404,18.0478,18.0329,18.0329,112800.0
2014-04-17 15:25:00,24.18,24.18,24.17,24.17,107600.0,18.0329,18.0329,18.0254,18.0254,107600.0
2014-04-17 15:30:00,24.18,24.18,24.15,24.16,172400.0,18.0329,18.0329,18.0105,18.018,172400.0
2014-04-17 15:35:00,24.16,24.17,24.15,24.16,203200.0,18.018,18.0254,18.0105,18.018,203200.0
2014-04-17 15:40:00,24.15,24.16,24.15,24.16,160000.0,18.0105,18.018,18.0105,18.018,160000.0
2014-04-17 15:45:00,24.16,24.17,24.16,24.17,244000.0,18.018,18.0254,18.018,18.0254,244000.0
2014-04-17 15:50:00,24.17,24.18,24.16,24.17,336800.0,18.0254,18.0329,18.018,18.0254,336800.0
2014-04-17 15:55:00,24.17,24.17,24.14,24.15,541600.0,18.0254,18.0254,18.0031,18.0105,541600.0
2014-04-21 09:30:00,24.16,24.19,24.13,24.13,54000.0,18.018,18.0404,17.9956,17.9956,54000.0
2014-04-21 09:35:00,24.14,24.23,24.14,24.21,26800.0,18.0031,18.0702,18.0031,18.0553,26800.0
2014-04-21 09:40:00,24.2,24.21,24.16,24.17,20800.0,18.0478,18.0553,18.018,18.0254,20800.0
2014-04-21 09:45:00,24.17,24.2,24.16,24.18,36800.0,18.0254,18.0478,18.018,18.0329,36800.0
2014-04-21 09:50:00,24.19,24.19,24.13,24.13,62400.0,18.0404,18.0404,17.9956,17.9956,62400.0
2014-04-21 09:55:00,24.15,24.22,24.14,24.22,32400.0,18.0105,18.0627,18.0031,18.0627,32400.0
2014-04-21 10:00:00,24.22,24.22,24.18,24.2,44800.0,18.0627,18.0627,18.0329,18.0478,44800.0
2014-04-21 10:05:00,24.2,24.22,24.18,24.18,70000.0,18.0478,18.0627,18.0329,18.0329,70000.0
2014-04-21 10:10:00,24.2,24.25,24.19,24.25,35600.0,18.0478,18.0851,18.0404,18.0851,35600.0
2014-04-21 10:15:00,24.24,24.25,24.22,24.24,43600.0,18.0776,18.0851,18.0627,18.0776,43600.0
2014-04-21 10:20:00,24.23,24.27,24.22,24.22,43600.0,18.0702,18.1,18.0627,18.0627,43600.0
2014-04-21 10:25:00,24.23,24.29,24.23,24.29,17200.0,18.0702,18.1149,18.0702,18.1149,17200.0
2014-04-21 10:30:00,24.29,24.31,24.27,24.27,28000.0,18.1149,18.1298,18.1,18.1,28000.0
2014-04-21 10:35:00,24.26,24.31,24.26,24.29,33200.0,18.0926,18.1298,18.0926,18.1149,33200.0
2014-04-21 10:40:00,24.29,24.29,24.22,24.23,69200.0,18.1149,18.1149,18.0627,18.0702,69200.0
2014-04-21 10:45:00,24.24,24.25,24.2,24.2,38000.0,18.0776,18.0851,18.0478,18.0478,38000.0
2014-04-21 10:50:00,24.2,24.23,24.2,24.21,41200.0,18.0478,18.0702,18.0478,18.0553,41200.0
2014-04-21 10:55:00,24.21,24.24,24.18,24.24,26000.0,18.0553,18.0776,18.0329,18.0776,26000.0
2014-04-21 11:00:00,24.24,24.24,24.2,24.23,32400.0,18.0776,18.0776,18.0478,18.0702,32400.0
2014-04-21 11:05:00,24.24,24.26,24.23,24.26,21200.0,18.0776,18.0926,18.0702,18.0926,21200.0
2014-04-21 11:10:00,24.25,24.29,24.25,24.29,88800.0,18.0851,18.1149,18.0851,18.1149,88800.0
2014-04-21 11:15:00,24.29,24.31,24.27,24.28,41200.0,18.1149,18.1298,18.1,18.1075,41200.0
2014-04-21 11:20:00,24.28,24.29,24.26,24.27,28800.0,18.1075,18.1149,18.0926,18.1,28800.0
2014-04-21 11:25:00,24.27,24.28,24.25,24.27,12800.0,18.1,18.1075,18.0851,18.1,12800.0
2014-04-21 11:30:00,24.27,24.3,24.25,24.3,16400.0,18.1,18.1224,18.0851,18.1224,16400.0
2014-04-21 11:35:00,24.29,24.3,24.25,24.27,16400.0,18.1149,18.1224,18.0851,18.1,16400.0
2014-04-21 11:40:00,24.27,24.3,24.26,24.29,111200.0,18.1,18.1224,18.0926,18.1149,111200.0
2014-04-21 11:45:00,24.29,24.3,24.27,24.28,95200.0,18.1149,18.1224,18.1,18.1075,95200.0
2014-04-21 11:50:00,24.28,24.29,24.27,24.28,49200.0,18.1075,18.1149,18.1,18.1075,49200.0
2014-04-21 11:55:00,24.27,24.27,24.23,24.24,33600.0,18.1,18.1,18.0702,18.0776,33600.0
2014-04-21 12:00:00,24.25,24.26,24.23,24.25,36400.0,18.0851,18.0926,18.0702,18.0851,36400.0
2014-04-21 12:05:00,24.25,24.25,24.23,24.25,40400.0,18.0851,18.0851,18.0702,18.0851,40400.0
2014-04-21 12:10:00,24.25,24.25,24.22,24.24,40400.0,18.0851,18.0851,18.0627,18.0776,40400.0
2014-04-21 12:15:00,24.24,24.24,24.2,24.21,36400.0,18.0776,18.0776,18.0478,18.0553,36400.0
2014-04-21 12:20:00,24.2,24.24,24.2,24.22,22800.0,18.0478,18.0776,18.0478,18.0627,22800.0
2014-04-21 12:25:00,24.23,24.26,24.23,24.25,30800.0,18.0702,18.0926,18.0702,18.0851,30800.0
2014-04-21 12:30:00,24.25,24.25,24.23,24.25,18400.0,18.0851,18.0851,18.0702,18.0851,18400.0
2014-04-21 12:35:00,24.25,24.26,24.23,24.23,26800.0,18.0851,18.0926,18.0702,18.0702,26800.0
2014-04-21 12:40:00,24.24,24.24,24.21,24.24,24400.0,18.0776,18.0776,18.0553,18.0776,24400.0
2014-04-21 12:45:00,24.23,24.24,24.17,24.18,34400.0,18.0702,18.0776,18.0254,18.0329,34400.0
2014-04-21 12:50:00,24.18,24.19,24.17,24.19,26000.0,18.0329,18.0404,18.0254,18.0404,26000.0
2014-04-21 12:55:00,24.19,24.21,24.19,24.2,22400.0,18.0404,18.0553,18.0404,18.0478,22400.0
2014-04-21 13:00:00,24.2,24.2,24.17,24.19,16400.0,18.0478,18.0478,18.0254,18.0404,16400.0
2014-04-21 13:05:00,24.2,24.21,24.2,24.2,21600.0,18.0478,18.0553,18.0478,18.0478,21600.0
2014-04-21 13:10:00,24.2,24.22,24.2,24.22,25200.0,18.0478,18.0627,18.0478,18.0627,25200.0
2014-04-21 13:15:00,24.21,24.21,24.18,24.19,28400.0,18.0553,18.0553,18.0329,18.0404,28400.0
2014-04-21 13:20:00,24.19,24.21,24.19,24.21,22800.0,18.0404,18.0553,18.0404,18.0553,22800.0
2014-04-21 13:25:00,24.21,24.23,24.21,24.23,14000.0,18.0553,18.0702,18.0553,18.0702,14000.0
2014-04-21 13:30:00,24.23,24.24,24.19,24.21,48000.0,18.0702,18.0776,18.0404,18.0553,48000.0
2014-04-21 13:35:00,24.21,24.22,24.2,24.22,16400.0,18.0553,18.0627,18.0478,18.0627,16400.0
2014-04-21 13:40:00,24.22,24.22,24.18,24.18,49200.0,18.0627,18.0627,18.0329,18.0329,49200.0
2014-04-21 13:45:00,24.18,24.19,24.17,24.18,30800.0,18.0329,18.0404,18.0254,18.0329,30800.0
2014-04-21 13:50:00,24.18,24.2,24.17,24.2,30000.0,18.0329,18.0478,18.0254,18.0478,30000.0
2014-04-21 13:55:00,24.2,24.2,24.14,24.15,91600.0,18.0478,18.0478,18.0031,18.0105,91600.0
2014-04-21 14:00:00,24.15,24.16,24.14,24.14,46800.0,18.0105,18.018,18.0031,18.0031,46800.0
2014-04-21 14:05:00,24.15,24.18,24.15,24.18,59600.0,18.0105,18.0329,18.0105,18.0329,59600.0
2014-04-21 14:10:00,24.18,24.18,24.16,24.17,38400.0,18.0329,18.0329,18.018,18.0254,38400.0
2014-04-21 14:15:00,24.16,24.17,24.14,24.16,194000.0,18.018,18.0254,18.0031,18.018,194000.0
2014-04-21 14:20:00,24.16,24.17,24.15,24.16,39200.0,18.018,18.0254,18.0105,18.018,39200.0
2014-04-21 14:25:00,24.17,24.18,24.17,24.17,20800.0,18.0254,18.0329,18.0254,18.0254,20800.0
2014-04-21 14:30:00,24.17,24.19,24.17,24.17,48400.0,18.0254,18.0404,18.0254,18.0254,48400.0
2014-04-21 14:35:00,24.17,24.18,24.16,24.18,32800.0,18.0254,18.0329,18.018,18.0329,32800.0
2014-04-21 14:40:00,24.18,24.19,24.18,24.19,42000.0,18.0329,18.0404,18.0329,18.0404,42000.0
2014-04-21 14:45:00,24.19,24.22,24.19,24.22,31600.0,18.0404,18.0627,18.0404,18.0627,31600.0
2014-04-21 14:50:00,24.22,24.22,24.2,24.21,34800.0,18.0627,18.0627,18.0478,18.0553,34800.0
2014-04-21 14:55:00,24.21,24.22,24.18,24.18,27200.0,18.0553,18.0627,18.0329,18.0329,27200.0
2014-04-21 15:00:00,24.19,24.2,24.18,24.19,46800.0,18.0404,18.0478,18.0329,18.0404,46800.0
2014-04-21 15:05:00,24.19,24.2,24.18,24.18,53200.0,18.0404,18.0478,18.0329,18.0329,53200.0
2014-04-21 15:10:00,24.18,24.2,24.17,24.18,71600.0,18.0329,18.0478,18.0254,18.0329,71600.0
2014-04-21 15:15:00,24.18,24.18,24.17,24.17,137200.0,18.0329,18.0329,18.0254,18.0254,137200.0
2014-04-21 15:20:00,24.17,24.17,24.14,24.14,119600.0,18.0254,18.0254,18.0031,18.0031,119600.0
2014-04-21 15:25:00,24.14,24.15,24.14,24.15,49600.0,18.0031,18.0105,18.0031,18.0105,49600.0
2014-04-21 15:30:00,24.15,24.15,24.14,24.15,65600.0,18.0105,18.0105,18.0031,18.0105,65600.0
2014-04-21 15:35:00,24.15,24.16,24.13,24.15,107200.0,18.0105,18.018,17.9956,18.0105,107200.0
2014-04-21 15:40:00,24.15,24.15,24.14,24.15,72800.0,18.0105,18.0105,18.0031,18.0105,72800.0
2014-04-21 15:45:00,24.15,24.17,24.15,24.15,189600.0,18.0105,18.0254,18.0105,18.0105,189600.0
2014-04-21 15:50:00,24.15,24.17,24.15,24.16,98400.0,18.0105,18.0254,18.0105,18.018,98400.0
2014-04-21 15:55:00,24.16,24.19,24.15,24.17,520400.0,18.018,18.0404,18.0105,18.0254,520400.0
2014-04-22 09:30:00,24.14,24.14,24.01,24.09,92000.0,18.0031,18.0031,17.9061,17.9658,92000.0
2014-04-22 09:35:00,24.09,24.18,24.06,24.1,39200.0,17.9658,18.0329,17.9434,17.9732,39200.0
2014-04-22 09:40:00,24.1,24.21,24.1,24.19,24800.0,17.9732,18.0553,17.9732,18.0404,24800.0
2014-04-22 09:45:00,24.18,24.21,24.14,24.14,16400.0,18.0329,18.0553,18.0031,18.0031,16400.0
2014-04-22 09:50:00,24.13,24.16,24.13,24.15,16000.0,17.9956,18.018,17.9956,18.0105,16000.0
2014-04-22 09:55:00,24.17,24.2,24.15,24.16,52400.0,18.0254,18.0478,18.0105,18.018,52400.0
2014-04-22 10:00:00,24.16,24.21,24.15,24.16,67200.0,18.018,18.0553,18.0105,18.018,67200.0
2014-04-22 10:05:00,24.16,24.23,24.16,24.22,54800.0,18.018,18.0702,18.018,18.0627,54800.0
2014-04-22 10:10:00,24.21,24.22,24.16,24.17,126400.0,18.0553,18.0627,18.018,18.0254,126400.0
2014-04-22 10:15:00,24.17,24.17,24.13,24.16,56000.0,18.0254,18.0254,17.9956,18.018,56000.0
2014-04-22 10:20:00,24.15,24.15,24.11,24.14,36800.0,18.0105,18.0105,17.9807,18.0031,36800.0
2014-04-22 10:25:00,24.14,24.16,24.13,24.13,60400.0,18.0031,18.018,17.9956,17.9956,60400.0
2014-04-22 10:30:00,24.13,24.14,24.11,24.14,66400.0,17.9956,18.0031,17.9807,18.0031,66400.0
2014-04-22 10:35:00,24.13,24.14,24.13,24.14,14000.0,17.9956,18.0031,17.9956,18.0031,14000.0
2014-04-22 10:40:00,24.13,24.15,24.1,24.13,49200.0,17.9956,18.0105,17.9732,17.9956,49200.0
2014-04-22 10:45:00,24.12,24.14,24.1,24.13,59200.0,17.9881,18.0031,17.9732,17.9956,59200.0
2014-04-22 10:50:00,24.12,24.13,24.08,24.1,33600.0,17.9881,17.9956,17.9583,17.9732,33600.0
2014-04-22 10:55:00,24.11,24.13,24.09,24.13,35200.0,17.9807,17.9956,17.9658,17.9956,35200.0
2014-04-22 11:00:00,24.13,24.14,24.1,24.1,29200.0,17.9956,18.0031,17.9732,17.9732,29200.0
2014-04-22 11:05:00,24.1,24.1,24.07,24.1,31600.0,17.9732,17.9732,17.9509,17.9732,31600.0
2014-04-22 11:10:00,24.11,24.11,24.09,24.09,15200.0,17.9807,17.9807,17.9658,17.9658,15200.0
2014-04-22 11:15:00,24.08,24.12,24.08,24.12,39200.0,17.9583,17.9881,17.9583,17.9881,39200.0
2014-04-22 11:20:00,24.13,24.13,24.11,24.11,28000.0,17.9956,17.9956,17.9807,17.9807,28000.0
2014-04-22 11:25:00,24.11,24.12,24.1,24.11,20400.0,17.9807,17.9881,17.9732,17.9807,20400.0
2014-04-22 11:30:00,24.11,24.12,24.1,24.12,17600.0,17.9807,17.9881,17.9732,17.9881,17600.0
2014-04-22 11:35:00,24.12,24.14,24.11,24.14,39600.0,17.9881,18.0031,17.9807,18.0031,39600.0
2014-04-22 11:40:00,24.14,24.14,24.08,24.09,49600.0,18.0031,18.0031,17.9583,17.9658,49600.0
2014-04-22 11:45:00,24.09,24.11,24.09,24.1,47600.0,17.9658,17.9807,17.9658,17.9732,47600.0
2014-04-22 11:50:00,24.1,24.13,24.1,24.13,29600.0,17.9732,17.9956,17.9732,17.9956,29600.0
2014-04-22 11:55:00,24.13,24.13,24.11,24.11,36400.0,17.9956,17.9956,17.9807,17.9807,36400.0
2014-04-22 12:00:00,24.11,24.12,24.11,24.11,16800.0,17.9807,17.9881,17.9807,17.9807,16800.0
2014-04-22 12:05:00,24.11,24.13,24.11,24.13,27600.0,17.9807,17.9956,17.9807,17.9956,27600.0
2014-04-22 12:10:00,24.13,24.14,24.12,24.14,8800.0,17.9956,18.0031,17.9881,18.0031,8800.0
2014-04-22 12:15:00,24.14,24.14,24.12,24.13,8400.0,18.0031,18.0031,17.9881,17.9956,8400.0
2014-04-22 12:20:00,24.13,24.15,24.12,24.15,30800.0,17.9956,18.0105,17.9881,18.0105,30800.0
2014-04-22 12:25:00,24.13,24.13,24.13,24.13,5200.0,17.9956,17.9956,17.9956,17.9956,5200.0
2014-04-22 12:30:00,24.13,24.14,24.11,24.11,111600.0,17.9956,18.0031,17.9807,17.9807,111600.0
2014-04-22 12:35:00,24.11,24.13,24.11,24.13,37200.0,17.9807,17.9956,17.9807,17.9956,37200.0
2014-04-22 12:40:00,24.13,24.15,24.13,24.15,28800.0,17.9956,18.0105,17.9956,18.0105,28800.0
2014-04-22 12:45:00,24.15,24.16,24.15,24.16,7600.0,18.0105,18.018,18.0105,18.018,7600.0
2014-04-22 12:50:00,24.16,24.17,24.15,24.17,7200.0,18.018,18.0254,18.0105,18.0254,7200.0
2014-04-22 12:55:00,24.17,24.19,24.17,24.18,9600.0,18.0254,18.0404,18.0254,18.0329,9600.0
2014-04-22 13:00:00,24.18,24.19,24.15,24.17,18800.0,18.0329,18.0404,18.0105,18.0254,18800.0
2014-04-22 13:05:00,24.18,24.18,24.17,24.17,18000.0,18.0329,18.0329,18.0254,18.0254,18000.0
2014-04-22 13:10:00,24.17,24.17,24.17,24.17,8800.0,18.0254,18.0254,18.0254,18.0254,8800.0
2014-04-22 13:15:00,24.17,24.19,24.16,24.18,68800.0,18.0254,18.0404,18.018,18.0329,68800.0
2014-04-22 13:20:00,24.18,24.19,24.18,24.18,58400.0,18.0329,18.0404,18.0329,18.0329,58400.0
2014-04-22 13:25:00,24.17,24.18,24.16,24.17,18400.0,18.0254,18.0329,18.018,18.0254,18400.0
2014-04-22 13:30:00,24.17,24.17,24.15,24.16,11200.0,18.0254,18.0254,18.0105,18.018,11200.0
2014-04-22 13:35:00,24.16,24.18,24.16,24.18,43600.0,18.018,18.0329,18.018,18.0329,43600.0
2014-04-22 13:40:00,24.18,24.18,24.14,24.16,119200.0,18.0329,18.0329,18.0031,18.018,119200.0
2014-04-22 13:45:00,24.17,24.17,24.16,24.17,14400.0,18.0254,18.0254,18.018,18.0254,14400.0
2014-04-22 13:50:00,24.17,24.18,24.16,24.17,25200.0,18.0254,18.0329,18.018,18.0254,25200.0
2014-04-22 13:55:00,24.17,24.17,24.15,24.16,66400.0,18.0254,18.0254,18.0105,18.018,66400.0
2014-04-22 14:00:00,24.16,24.17,24.16,24.16,41200.0,18.018,18.0254,18.018,18.018,41200.0
2014-04-22 14:05:00,24.15,24.16,24.14,24.15,37200.0,18.0105,18.018,18.0031,18.0105,37200.0
2014-04-22 14:10:00,24.15,24.16,24.14,24.16,76400.0,18.0105,18.018,18.0031,18.018,76400.0
2014-04-22 14:15:00,24.16,24.16,24.12,24.14,193600.0,18.018,18.018,17.9881,18.0031,193600.0
2014-04-22 14:20:00,24.14,24.16,24.14,24.16,22800.0,18.0031,18.018,18.0031,18.018,22800.0
2014-04-22 14:25:00,24.16,24.16,24.14,24.15,49600.0,18.018,18.018,18.0031,18.0105,49600.0
2014-04-22 14:30:00,24.15,24.15,24.11,24.11,68000.0,18.0105,18.0105,17.9807,17.9807,68000.0
2014-04-22 14:35:00,24.12,24.13,24.12,24.13,38800.0,17.9881,17.9956,17.9881,17.9956,38800.0
2014-04-22 14:40:00,24.14,24.15,24.13,24.14,34400.0,18.0031,18.0105,17.9956,18.0031,34400.0
2014-04-22 14:45:00,24.14,24.15,24.11,24.15,159200.0,18.0031,18.0105,17.9807,18.0105,159200.0
2014-04-22 14:50:00,24.15,24.15,24.14,24.14,42800.0,18.0105,18.0105,18.0031,18.0031,42800.0
2014-04-22 14:55:00,24.14,24.14,24.11,24.11,38000.0,18.0031,18.0031,17.9807,17.9807,38000.0
2014-04-22 15:00:00,24.11,24.13,24.11,24.12,44400.0,17.9807,17.9956,17.9807,17.9881,44400.0
2014-04-22 15:05:00,24.12,24.13,24.11,24.12,54400.0,17.9881,17.9956,17.9807,17.9881,54400.0
2014-04-22 15:10:00,24.12,24.12,24.11,24.11,38000.0,17.9881,17.9881,17.9807,17.9807,38000.0
2014-04-22 15:15:00,24.11,24.12,24.11,24.11,62800.0,17.9807,17.9881,17.9807,17.9807,62800.0
2014-04-22 15:20:00,24.11,24.12,24.11,24.11,70400.0,17.9807,17.9881,17.9807,17.9807,70400.0
2014-04-22 15:25:00,24.11,24.11,24.09,24.09,96000.0,17.9807,17.9807,17.9658,17.9658,96000.0
2014-04-22 15:30:00,24.09,24.1,24.08,24.09,86800.0,17.9658,17.9732,17.9583,17.9658,86800.0
2014-04-22 15:35:00,24.09,24.1,24.08,24.08,95600.0,17.9658,17.9732,17.9583,17.9583,95600.0
2014-04-22 15:40:00,24.08,24.09,24.07,24.08,136800.0,17.9583,17.9658,17.9509,17.9583,136800.0
2014-04-22 15:45:00,24.08,24.09,24.07,24.08,172800.0,17.9583,17.9658,17.9509,17.9583,172800.0
2014-04-22 15:50:00,24.08,24.09,24.07,24.08,200000.0,17.9583,17.9658,17.9509,17.9583,200000.0
2014-04-22 15:55:00,24.08,24.11,24.08,24.08,410800.0,17.9583,17.9807,17.9583,17.9583,410800.0
2014-04-23 09:30:00,24.1,24.24,24.06,24.23,77200.0,17.9732,18.0776,17.9434,18.0702,77200.0
2014-04-23 09:35:00,24.25,24.27,24.17,24.25,59200.0,18.0851,18.1,18.0254,18.0851,59200.0
2014-04-23 09:40:00,24.26,24.29,24.22,24.24,63200.0,18.0926,18.1149,18.0627,18.0776,63200.0
2014-04-23 09:45:00,24.22,24.29,24.22,24.25,51600.0,18.0627,18.1149,18.0627,18.0851,51600.0
2014-04-23 09:50:00,24.26,24.29,24.24,24.27,22000.0,18.0926,18.1149,18.0776,18.1,22000.0
2014-04-23 09:55:00,24.27,24.3,24.24,24.28,34000.0,18.1,18.1224,18.0776,18.1075,34000.0
2014-04-23 10:00:00,24.27,24.36,24.27,24.35,78000.0,18.1,18.1671,18.1,18.1597,78000.0
2014-04-23 10:05:00,24.35,24.36,24.32,24.32,48000.0,18.1597,18.1671,18.1373,18.1373,48000.0
2014-04-23 10:10:00,24.33,24.34,24.31,24.33,57600.0,18.1448,18.1522,18.1298,18.1448,57600.0
2014-04-23 10:15:00,24.33,24.36,24.33,24.34,50000.0,18.1448,18.1671,18.1448,18.1522,50000.0
2014-04-23 10:20:00,24.33,24.36,24.32,24.33,67600.0,18.1448,18.1671,18.1373,18.1448,67600.0
2014-04-23 10:25:00,24.33,24.36,24.33,24.35,17200.0,18.1448,18.1671,18.1448,18.1597,17200.0
2014-04-23 10:30:00,24.35,24.35,24.31,24.32,28800.0,18.1597,18.1597,18.1298,18.1373,28800.0
2014-04-23 10:35:00,24.32,24.35,24.32,24.35,44800.0,18.1373,18.1597,18.1373,18.1597,44800.0
2014-04-23 10:40:00,24.36,24.36,24.33,24.35,72000.0,18.1671,18.1671,18.1448,18.1597,72000.0
2014-04-23 10:45:00,24.35,24.35,24.33,24.33,35200.0,18.1597,18.1597,18.1448,18.1448,35200.0
2014-04-23 10:50:00,24.34,24.36,24.34,24.34,89200.0,18.1522,18.1671,18.1522,18.1522,89200.0
2014-04-23 10:55:00,24.34,24.35,24.34,24.34,58800.0,18.1522,18.1597,18.1522,18.1522,58800.0
2014-04-23 11:00:00,24.34,24.34,24.29,24.29,50000.0,18.1522,18.1522,18.1149,18.1149,50000.0
2014-04-23 11:05:00,24.29,24.31,24.29,24.31,20400.0,18.1149,18.1298,18.1149,18.1298,20400.0
2014-04-23 11:10:00,24.31,24.32,24.3,24.31,61600.0,18.1298,18.1373,18.1224,18.1298,61600.0
2014-04-23 11:15:00,24.31,24.31,24.28,24.29,84800.0,18.1298,18.1298,18.1075,18.1149,84800.0
2014-04-23 11:20:00,24.28,24.32,24.28,24.31,197600.0,18.1075,18.1373,18.1075,18.1298,197600.0
2014-04-23 11:25:00,24.31,24.33,24.31,24.31,139600.0,18.1298,18.1448,18.1298,18.1298,139600.0
2014-04-23 11:30:00,24.32,24.35,24.32,24.35,45600.0,18.1373,18.1597,18.1373,18.1597,45600.0
2014-04-23 11:35:00,24.35,24.35,24.32,24.33,37200.0,18.1597,18.1597,18.1373,18.1448,37200.0
2014-04-23 11:40:00,24.33,24.34,24.29,24.29,54000.0,18.1448,18.1522,18.1149,18.1149,54000.0
2014-04-23 11:45:00,24.29,24.29,24.27,24.27,34000.0,18.1149,18.1149,18.1,18.1,34000.0
2014-04-23 11:50:00,24.28,24.28,24.26,24.26,34000.0,18.1075,18.1075,18.0926,18.0926,34000.0
2014-04-23 11:55:00,24.27,24.27,24.26,24.26,31200.0,18.1,18.1,18.0926,18.0926,31200.0
2014-04-23 12:00:00,24.26,24.26,24.23,24.24,25200.0,18.0926,18.0926,18.0702,18.0776,25200.0
2014-04-23 12:05:00,24.24,24.24,24.21,24.21,39200.0,18.0776,18.0776,18.0553,18.0553,39200.0
2014-04-23 12:10:00,24.2,24.21,24.18,24.18,17600.0,18.0478,18.0553,18.0329,18.0329,17600.0
2014-04-23 12:15:00,24.18,24.19,24.17,24.19,22800.0,18.0329,18.0404,18.0254,18.0404,22800.0
2014-04-23 12:20:00,24.19,24.21,24.19,24.2,18800.0,18.0404,18.0553,18.0404,18.0478,18800.0
2014-04-23 12:25:00,24.19,24.2,24.18,24.19,22400.0,18.0404,18.0478,18.0329,18.0404,22400.0
2014-04-23 12:30:00,24.18,24.2,24.18,24.19,13200.0,18.0329,18.0478,18.0329,18.0404,13200.0
2014-04-23 12:35:00,24.19,24.21,24.19,24.21,22400.0,18.0404,18.0553,18.0404,18.0553,22400.0
2014-04-23 12:40:00,24.2,24.22,24.2,24.21,20000.0,18.0478,18.0627,18.0478,18.0553,20000.0
2014-04-23 12:45:00,24.21,24.22,24.2,24.21,56800.0,18.0553,18.0627,18.0478,18.0553,56800.0
2014-04-23 12:50:00,24.21,24.21,24.18,24.21,55600.0,18.0553,18.0553,18.0329,18.0553,55600.0
2014-04-23 12:55:00,24.21,24.21,24.2,24.2,48800.0,18.0553,18.0553,18.0478,18.0478,48800.0
2014-04-23 13:00:00,24.2,24.21,24.19,24.21,44400.0,18.0478,18.0553,18.0404,18.0553,44400.0
2014-04-23 13:05:00,24.21,24.21,24.18,24.18,26400.0,18.0553,18.0553,18.0329,18.0329,26400.0
2014-04-23 13:10:00,24.18,24.19,24.18,24.18,24400.0,18.0329,18.0404,18.0329,18.0329,24400.0
2014-04-23 13:15:00,24.18,24.18,24.16,24.16,33600.0,18.0329,18.0329,18.018,18.018,33600.0
2014-04-23 13:20:00,24.16,24.2,24.16,24.18,50800.0,18.018,18.0478,18.018,18.0329,50800.0
2014-04-23 13:25:00,24.19,24.21,24.19,24.2,71600.0,18.0404,18.0553,18.0404,18.0478,71600.0
2014-04-23 13:30:00,24.2,24.2,24.18,24.19,86000.0,18.0478,18.0478,18.0329,18.0404,86000.0
2014-04-23 13:35:00,24.19,24.19,24.18,24.18,32800.0,18.0404,18.0404,18.0329,18.0329,32800.0
2014-04-23 13:40:00,24.18,24.2,24.16,24.18,80400.0,18.0329,18.0478,18.018,18.0329,80400.0
2014-04-23 13:45:00,24.19,24.2,24.18,24.2,178000.0,18.0404,18.0478,18.0329,18.0478,178000.0
2014-04-23 13:50:00,24.2,24.22,24.19,24.22,91200.0,18.0478,18.0627,18.0404,18.0627,91200.0
2014-04-23 13:55:00,24.22,24.23,24.2,24.21,47600.0,18.0627,18.0702,18.0478,18.0553,47600.0
2014-04-23 14:00:00,24.21,24.22,24.18,24.2,63600.0,18.0553,18.0627,18.0329,18.0478,63600.0
2014-04-23 14:05:00,24.2,24.2,24.18,24.19,31200.0,18.0478,18.0478,18.0329,18.0404,31200.0
2014-04-23 14:10:00,24.18,24.19,24.11,24.13,259200.0,18.0329,18.0404,17.9807,17.9956,259200.0
2014-04-23 14:15:00,24.12,24.13,24.08,24.1,98800.0,17.9881,17.9956,17.9583,17.9732,98800.0
2014-04-23 14:20:00,24.09,24.17,24.09,24.17,153200.0,17.9658,18.0254,17.9658,18.0254,153200.0
2014-04-23 14:25:00,24.17,24.17,24.14,24.14,54800.0,18.0254,18.0254,18.0031,18.0031,54800.0
2014-04-23 14:30:00,24.14,24.15,24.11,24.12,98800.0,18.0031,18.0105,17.9807,17.9881,98800.0
2014-04-23 14:35:00,24.12,24.12,24.08,24.09,43600.0,17.9881,17.9881,17.9583,17.9658,43600.0
2014-04-23 14:40:00,24.09,24.11,24.08,24.1,37200.0,17.9658,17.9807,17.9583,17.9732,37200.0
2014-04-23 14:45:00,24.1,24.1,24.09,24.1,31200.0,17.9732,17.9732,17.9658,17.9732,31200.0
2014-04-23 14:50:00,24.1,24.14,24.1,24.14,44400.0,17.9732,18.0031,17.9732,18.0031,44400.0
2014-04-23 14:55:00,24.14,24.14,24.13,24.13,26000.0,18.0031,18.0031,17.9956,17.9956,26000.0
2014-04-23 15:00:00,24.13,24.14,24.12,24.14,47600.0,17.9956,18.0031,17.9881,18.0031,47600.0
2014-04-23 15:05:00,24.13,24.16,24.13,24.15,52800.0,17.9956,18.018,17.9956,18.0105,52800.0
2014-04-23 15:10:00,24.15,24.15,24.13,24.13,57200.0,18.0105,18.0105,17.9956,17.9956,57200.0
2014-04-23 15:15:00,24.13,24.14,24.11,24.12,53600.0,17.9956,18.0031,17.9807,17.9881,53600.0
2014-04-23 15:20:00,24.12,24.13,24.11,24.11,69200.0,17.9881,17.9956,17.9807,17.9807,69200.0
2014-04-23 15:25:00,24.12,24.12,24.09,24.1,82000.0,17.9881,17.9881,17.9658,17.9732,82000.0
2014-04-23 15:30:00,24.1,24.12,24.1,24.11,90800.0,17.9732,17.9881,17.9732,17.9807,90800.0
2014-04-23 15:35:00,24.12,24.15,24.1,24.14,144800.0,17.9881,18.0105,17.9732,18.0031,144800.0
2014-04-23 15:40:00,24.15,24.15,24.1,24.11,188400.0,18.0105,18.0105,17.9732,17.9807,188400.0
2014-04-23 15:45:00,24.11,24.11,24.1,24.1,178000.0,17.9807,17.9807,17.9732,17.9732,178000.0
2014-04-23 15:50:00,24.1,24.11,24.1,24.11,403200.0,17.9732,17.9807,17.9732,17.9807,403200.0
2014-04-23 15:55:00,24.11,24.13,24.1,24.11,653600.0,17.9807,17.9956,17.9732,17.9807,653600.0
2014-04-24 09:30:00,24.2,24.2,23.95,24.04,187200.0,18.0478,18.0478,17.8614,17.9285,187200.0
2014-04-24 09:35:00,24.04,24.18,24.03,24.15,140800.0,17.9285,18.0329,17.921,18.0105,140800.0
2014-04-24 09:40:00,24.14,24.18,24.14,24.18,107600.0,18.0031,18.0329,18.0031,18.0329,107600.0
2014-04-24 09:45:00,24.17,24.24,24.15,24.23,113200.0,18.0254,18.0776,18.0105,18.0702,113200.0
2014-04-24 09:50:00,24.21,24.28,24.19,24.25,70800.0,18.0553,18.1075,18.0404,18.0851,70800.0
2014-04-24 09:55:00,24.25,24.25,24.16,24.16,127600.0,18.0851,18.0851,18.018,18.018,127600.0
2014-04-24 10:00:00,24.16,24.19,24.15,24.18,94000.0,18.018,18.0404,18.0105,18.0329,94000.0
2014-04-24 10:05:00,24.18,24.18,24.16,24.17,120800.0,18.0329,18.0329,18.018,18.0254,120800.0
2014-04-24 10:10:00,24.17,24.18,24.14,24.14,61200.0,18.0254,18.0329,18.0031,18.0031,61200.0
2014-04-24 10:15:00,24.14,24.16,24.11,24.15,94800.0,18.0031,18.018,17.9807,18.0105,94800.0
2014-04-24 10:20:00,24.14,24.15,24.12,24.14,81200.0,18.0031,18.0105,17.9881,18.0031,81200.0
2014-04-24 10:25:00,24.13,24.15,24.11,24.15,44000.0,17.9956,18.0105,17.9807,18.0105,44000.0
2014-04-24 10:30:00,24.15,24.17,24.14,24.17,30800.0,18.0105,18.0254,18.0031,18.0254,30800.0
2014-04-24 10:35:00,24.17,24.18,24.16,24.18,64400.0,18.0254,18.0329,18.018,18.0329,64400.0
2014-04-24 10:40:00,24.18,24.18,24.16,24.17,73200.0,18.0329,18.0329,18.018,18.0254,73200.0
2014-04-24 10:45:00,24.17,24.19,24.17,24.17,183600.0,18.0254,18.0404,18.0254,18.0254,183600.0
2014-04-24 10:50:00,24.17,24.21,24.17,24.21,59600.0,18.0254,18.0553,18.0254,18.0553,59600.0
2014-04-24 10:55:00,24.21,24.22,24.2,24.2,59200.0,18.0553,18.0627,18.0478,18.0478,59200.0
2014-04-24 11:00:00,24.2,24.22,24.19,24.21,51200.0,18.0478,18.0627,18.0404,18.0553,51200.0
2014-04-24 11:05:00,24.21,24.25,24.21,24.23,160800.0,18.0553,18.0851,18.0553,18.0702,160800.0
2014-04-24 11:10:00,24.23,24.24,24.22,24.24,36000.0,18.0702,18.0776,18.0627,18.0776,36000.0
2014-04-24 11:15:00,24.23,24.23,24.2,24.2,30000.0,18.0702,18.0702,18.0478,18.0478,30000.0
2014-04-24 11:20:00,24.2,24.2,24.18,24.18,22400.0,18.0478,18.0478,18.0329,18.0329,22400.0
2014-04-24 11:25:00,24.18,24.2,24.17,24.2,38800.0,18.0329,18.0478,18.0254,18.0478,38800.0
2014-04-24 11:30:00,24.19,24.19,24.17,24.17,120800.0,18.0404,18.0404,18.0254,18.0254,120800.0
2014-04-24 11:35:00,24.18,24.21,24.18,24.21,42400.0,18.0329,18.0553,18.0329,18.0553,42400.0
2014-04-24 11:40:00,24.2,24.22,24.19,24.21,71600.0,18.0478,18.0627,18.0404,18.0553,71600.0
2014-04-24 11:45:00,24.21,24.21,24.18,24.19,95200.0,18.0553,18.0553,18.0329,18.0404,95200.0
2014-04-24 11:50:00,24.19,24.19,24.17,24.17,54800.0,18.0404,18.0404,18.0254,18.0254,54800.0
2014-04-24 11:55:00,24.17,24.18,24.17,24.18,65200.0,18.0254,18.0329,18.0254,18.0329,65200.0
2014-04-24 12:00:00,24.18,24.22,24.18,24.21,70800.0,18.0329,18.0627,18.0329,18.0553,70800.0
2014-04-24 12:05:00,24.21,24.22,24.21,24.21,100800.0,18.0553,18.0627,18.0553,18.0553,100800.0
2014-04-24 12:10:00,24.21,24.21,24.16,24.16,54400.0,18.0553,18.0553,18.018,18.018,54400.0
2014-04-24 12:15:00,24.16,24.18,24.15,24.18,40000.0,18.018,18.0329,18.0105,18.0329,40000.0
2014-04-24 12:20:00,24.17,24.17,24.15,24.16,36000.0,18.0254,18.0254,18.0105,18.018,36000.0
2014-04-24 12:25:00,24.16,24.16,24.13,24.13,26800.0,18.018,18.018,17.9956,17.9956,26800.0
2014-04-24 12:30:00,24.13,24.14,24.11,24.12,36400.0,17.9956,18.0031,17.9807,17.9881,36400.0
2014-04-24 12:35:00,24.12,24.14,24.11,24.13,27200.0,17.9881,18.0031,17.9807,17.9956,27200.0
2014-04-24 12:40:00,24.12,24.13,24.1,24.13,62400.0,17.9881,17.9956,17.9732,17.9956,62400.0
2014-04-24 12:45:00,24.13,24.13,24.1,24.1,41600.0,17.9956,17.9956,17.9732,17.9732,41600.0
2014-04-24 12:50:00,24.11,24.14,24.1,24.12,97200.0,17.9807,18.0031,17.9732,17.9881,97200.0
2014-04-24 12:55:00,24.12,24.12,24.11,24.12,34400.0,17.9881,17.9881,17.9807,17.9881,34400.0
2014-04-24 13:00:00,24.12,24.13,24.11,24.11,68000.0,17.9881,17.9956,17.9807,17.9807,68000.0
2014-04-24 13:05:00,24.11,24.12,24.11,24.11,23200.0,17.9807,17.9881,17.9807,17.9807,23200.0
2014-04-24 13:10:00,24.11,24.11,24.1,24.1,34800.0,17.9807,17.9807,17.9732,17.9732,34800.0
2014-04-24 13:15:00,24.1,24.11,24.09,24.1,32000.0,17.9732,17.9807,17.9658,17.9732,32000.0
2014-04-24 13:20:00,24.11,24.11,24.09,24.11,58400.0,17.9807,17.9807,17.9658,17.9807,58400.0
2014-04-24 13:25:00,24.11,24.11,24.09,24.1,35200.0,17.9807,17.9807,17.9658,17.9732,35200.0
2014-04-24 13:30:00,24.1,24.15,24.09,24.15,57200.0,17.9732,18.0105,17.9658,18.0105,57200.0
2014-04-24 13:35:00,24.14,24.14,24.13,24.14,29600.0,18.0031,18.0031,17.9956,18.0031,29600.0
2014-04-24 13:40:00,24.14,24.16,24.11,24.14,48000.0,18.0031,18.018,17.9807,18.0031,48000.0
2014-04-24 13:45:00,24.14,24.16,24.13,24.14,39200.0,18.0031,18.018,17.9956,18.0031,39200.0
2014-04-24 13:50:00,24.13,24.15,24.13,24.14,23600.0,17.9956,18.0105,17.9956,18.0031,23600.0
2014-04-24 13:55:00,24.14,24.14,24.12,24.12,32800.0,18.0031,18.0031,17.9881,17.9881,32800.0
2014-04-24 14:00:00,24.12,24.14,24.12,24.14,76800.0,17.9881,18.0031,17.9881,18.0031,76800.0
2014-04-24 14:05:00,24.14,24.15,24.14,24.14,33600.0,18.0031,18.0105,18.0031,18.0031,33600.0
2014-04-24 14:10:00,24.14,24.15,24.13,24.14,40400.0,18.0031,18.0105,17.9956,18.0031,40400.0
2014-04-24 14:15:00,24.14,24.15,24.13,24.13,64000.0,18.0031,18.0105,17.9956,17.9956,64000.0
2014-04-24 14:20:00,24.13,24.13,24.12,24.12,33600.0,17.9956,17.9956,17.9881,17.9881,33600.0
2014-04-24 14:25:00,24.12,24.14,24.12,24.13,52000.0,17.9881,18.0031,17.9881,17.9956,52000.0
2014-04-24 14:30:00,24.13,24.14,24.12,24.14,26400.0,17.9956,18.0031,17.9881,18.0031,26400.0
2014-04-24 14:35:00,24.14,24.16,24.13,24.15,36800.0,18.0031,18.018,17.9956,18.0105,36800.0
2014-04-24 14:40:00,24.15,24.17,24.15,24.16,88000.0,18.0105,18.0254,18.0105,18.018,88000.0
2014-04-24 14:45:00,24.16,24.16,24.15,24.15,27200.0,18.018,18.018,18.0105,18.0105,27200.0
2014-04-24 14:50:00,24.15,24.16,24.14,24.15,39200.0,18.0105,18.018,18.0031,18.0105,39200.0
2014-04-24 14:55:00,24.16,24.16,24.14,24.16,37600.0,18.018,18.018,18.0031,18.018,37600.0
2014-04-24 15:00:00,24.16,24.18,24.16,24.16,29600.0,18.018,18.0329,18.018,18.018,29600.0
2014-04-24 15:05:00,24.17,24.17,24.16,24.16,60800.0,18.0254,18.0254,18.018,18.018,60800.0
2014-04-24 15:10:00,24.16,24.17,24.15,24.17,36400.0,18.018,18.0254,18.0105,18.0254,36400.0
2014-04-24 15:15:00,24.17,24.17,24.15,24.16,216000.0,18.0254,18.0254,18.0105,18.018,216000.0
2014-04-24 15:20:00,24.15,24.18,24.15,24.18,77600.0,18.0105,18.0329,18.0105,18.0329,77600.0
2014-04-24 15:25:00,24.19,24.19,24.17,24.18,80800.0,18.0404,18.0404,18.0254,18.0329,80800.0
2014-04-24 15:30:00,24.18,24.19,24.16,24.17,48800.0,18.0329,18.0404,18.018,18.0254,48800.0
2014-04-24 15:35:00,24.16,24.17,24.16,24.17,44000.0,18.018,18.0254,18.018,18.0254,44000.0
2014-04-24 15:40:00,24.18,24.18,24.16,24.17,88400.0,18.0329,18.0329,18.018,18.0254,88400.0
2014-04-24 15:45:00,24.17,24.18,24.16,24.17,397600.0,18.0254,18.0329,18.018,18.0254,397600.0
2014-04-24 15:50:00,24.17,24.19,24.17,24.18,212800.0,18.0254,18.0404,18.0254,18.0329,212800.0
2014-04-24 15:55:00,24.18,24.18,24.16,24.18,624000.0,18.0329,18.0329,18.018,18.0329,624000.0
2014-04-25 09:30:00,24.18,24.38,24.17,24.36,227200.0,18.0329,18.1821,18.0254,18.1671,227200.0
2014-04-25 09:35:00,24.36,24.36,24.25,24.3,106000.0,18.1671,18.1671,18.0851,18.1224,106000.0
2014-04-25 09:40:00,24.3,24.36,24.28,24.34,67200.0,18.1224,18.1671,18.1075,18.1522,67200.0
2014-04-25 09:45:00,24.34,24.34,24.28,24.31,94400.0,18.1522,18.1522,18.1075,18.1298,94400.0
2014-04-25 09:50:00,24.31,24.39,24.3,24.38,138400.0,18.1298,18.1895,18.1224,18.1821,138400.0
2014-04-25 09:55:00,24.37,24.4,24.35,24.4,85200.0,18.1746,18.197,18.1597,18.197,85200.0
2014-04-25 10:00:00,24.4,24.41,24.37,24.41,69600.0,18.197,18.2044,18.1746,18.2044,69600.0
2014-04-25 10:05:00,24.41,24.48,24.41,24.46,112800.0,18.2044,18.2566,18.2044,18.2417,112800.0
2014-04-25 10:10:00,24.45,24.47,24.41,24.43,92000.0,18.2343,18.2492,18.2044,18.2193,92000.0
2014-04-25 10:15:00,24.43,24.46,24.43,24.44,68800.0,18.2193,18.2417,18.2193,18.2268,68800.0
2014-04-25 10:20:00,24.43,24.44,24.39,24.39,61600.0,18.2193,18.2268,18.1895,18.1895,61600.0
2014-04-25 10:25:00,24.38,24.4,24.36,24.4,40400.0,18.1821,18.197,18.1671,18.197,40400.0
2014-04-25 10:30:00,24.39,24.42,24.39,24.41,38000.0,18.1895,18.2119,18.1895,18.2044,38000.0
2014-04-25 10:35:00,24.41,24.43,24.39,24.41,79200.0,18.2044,18.2193,18.1895,18.2044,79200.0
2014-04-25 10:40:00,24.41,24.42,24.39,24.41,52000.0,18.2044,18.2119,18.1895,18.2044,52000.0
2014-04-25 10:45:00,24.41,24.42,24.39,24.42,28800.0,18.2044,18.2119,18.1895,18.2119,28800.0
2014-04-25 10:50:00,24.41,24.43,24.4,24.43,28000.0,18.2044,18.2193,18.197,18.2193,28000.0
2014-04-25 10:55:00,24.43,24.43,24.41,24.41,47600.0,18.2193,18.2193,18.2044,18.2044,47600.0
2014-04-25 11:00:00,24.42,24.44,24.41,24.42,110000.0,18.2119,18.2268,18.2044,18.2119,110000.0
2014-04-25 11:05:00,24.42,24.43,24.41,24.43,94000.0,18.2119,18.2193,18.2044,18.2193,94000.0
2014-04-25 11:10:00,24.42,24.43,24.4,24.43,73600.0,18.2119,18.2193,18.197,18.2193,73600.0
2014-04-25 11:15:00,24.43,24.44,24.41,24.42,69200.0,18.2193,18.2268,18.2044,18.2119,69200.0
2014-04-25 11:20:00,24.43,24.45,24.4,24.44,142400.0,18.2193,18.2343,18.197,18.2268,142400.0
2014-04-25 11:25:00,24.43,24.45,24.4,24.4,120400.0,18.2193,18.2343,18.197,18.197,120400.0
2014-04-25 11:30:00,24.4,24.4,24.34,24.37,206000.0,18.197,18.197,18.1522,18.1746,206000.0
2014-04-25 11:35:00,24.37,24.41,24.36,24.4,58000.0,18.1746,18.2044,18.1671,18.197,58000.0
2014-04-25 11:40:00,24.4,24.43,24.4,24.43,55600.0,18.197,18.2193,18.197,18.2193,55600.0
2014-04-25 11:45:00,24.43,24.43,24.41,24.41,77200.0,18.2193,18.2193,18.2044,18.2044,77200.0
2014-04-25 11:50:00,24.41,24.44,24.38,24.43,101200.0,18.2044,18.2268,18.1821,18.2193,101200.0
2014-04-25 11:55:00,24.43,24.43,24.4,24.4,81600.0,18.2193,18.2193,18.197,18.197,81600.0
2014-04-25 12:00:00,24.4,24.4,24.37,24.37,42000.0,18.197,18.197,18.1746,18.1746,42000.0
2014-04-25 12:05:00,24.36,24.38,24.35,24.36,102000.0,18.1671,18.1821,18.1597,18.1671,102000.0
2014-04-25 12:10:00,24.36,24.37,24.35,24.35,40000.0,18.1671,18.1746,18.1597,18.1597,40000.0
2014-04-25 12:15:00,24.36,24.38,24.35,24.35,67200.0,18.1671,18.1821,18.1597,18.1597,67200.0
2014-04-25 12:20:00,24.35,24.35,24.33,24.34,131200.0,18.1597,18.1597,18.1448,18.1522,131200.0
2014-04-25 12:25:00,24.34,24.35,24.34,24.34,92800.0,18.1522,18.1597,18.1522,18.1522,92800.0
2014-04-25 12:30:00,24.34,24.35,24.33,24.35,120400.0,18.1522,18.1597,18.1448,18.1597,120400.0
2014-04-25 12:35:00,24.35,24.39,24.35,24.38,68400.0,18.1597,18.1895,18.1597,18.1821,68400.0
2014-04-25 12:40:00,24.38,24.39,24.38,24.38,44000.0,18.1821,18.1895,18.1821,18.1821,44000.0
2014-04-25 12:45:00,24.38,24.42,24.38,24.4,84400.0,18.1821,18.2119,18.1821,18.197,84400.0
2014-04-25 12:50:00,24.4,24.43,24.4,24.42,78400.0,18.197,18.2193,18.197,18.2119,78400.0
2014-04-25 12:55:00,24.41,24.42,24.4,24.41,47600.0,18.2044,18.2119,18.197,18.2044,47600.0
2014-04-25 13:00:00,24.41,24.42,24.4,24.4,68000.0,18.2044,18.2119,18.197,18.197,68000.0
2014-04-25 13:05:00,24.4,24.4,24.37,24.38,90400.0,18.197,18.197,18.1746,18.1821,90400.0
2014-04-25 13:10:00,24.38,24.39,24.37,24.37,33600.0,18.1821,18.1895,18.1746,18.1746,33600.0
2014-04-25 13:15:00,24.37,24.38,24.36,24.36,37200.0,18.1746,18.1821,18.1671,18.1671,37200.0
2014-04-25 13:20:00,24.36,24.37,24.35,24.36,41200.0,18.1671,18.1746,18.1597,18.1671,41200.0
2014-04-25 13:25:00,24.35,24.36,24.34,24.35,60000.0,18.1597,18.1671,18.1522,18.1597,60000.0
2014-04-25 13:30:00,24.35,24.35,24.33,24.34,67200.0,18.1597,18.1597,18.1448,18.1522,67200.0
2014-04-25 13:35:00,24.34,24.35,24.34,24.34,60800.0,18.1522,18.1597,18.1522,18.1522,60800.0
2014-04-25 13:40:00,24.34,24.36,24.34,24.36,44400.0,18.1522,18.1671,18.1522,18.1671,44400.0
2014-04-25 13:45:00,24.36,24.36,24.35,24.36,56400.0,18.1671,18.1671,18.1597,18.1671,56400.0
2014-04-25 13:50:00,24.36,24.36,24.34,24.36,44800.0,18.1671,18.1671,18.1522,18.1671,44800.0
2014-04-25 13:55:00,24.36,24.36,24.34,24.34,25200.0,18.1671,18.1671,18.1522,18.1522,25200.0
2014-04-25 14:00:00,24.34,24.36,24.34,24.36,44800.0,18.1522,18.1671,18.1522,18.1671,44800.0
2014-04-25 14:05:00,24.35,24.35,24.34,24.35,39600.0,18.1597,18.1597,18.1522,18.1597,39600.0
2014-04-25 14:10:00,24.35,24.38,24.34,24.37,44000.0,18.1597,18.1821,18.1522,18.1746,44000.0
2014-04-25 14:15:00,24.36,24.37,24.35,24.36,44800.0,18.1671,18.1746,18.1597,18.1671,44800.0
2014-04-25 14:20:00,24.36,24.36,24.35,24.36,33600.0,18.1671,18.1671,18.1597,18.1671,33600.0
2014-04-25 14:25:00,24.36,24.37,24.35,24.35,53200.0,18.1671,18.1746,18.1597,18.1597,53200.0
2014-04-25 14:30:00,24.35,24.36,24.34,24.35,77600.0,18.1597,18.1671,18.1522,18.1597,77600.0
2014-04-25 14:35:00,24.35,24.36,24.34,24.35,137600.0,18.1597,18.1671,18.1522,18.1597,137600.0
2014-04-25 14:40:00,24.35,24.36,24.34,24.34,64400.0,18.1597,18.1671,18.1522,18.1522,64400.0
2014-04-25 14:45:00,24.34,24.35,24.34,24.35,53200.0,18.1522,18.1597,18.1522,18.1597,53200.0
2014-04-25 14:50:00,24.35,24.36,24.34,24.36,58400.0,18.1597,18.1671,18.1522,18.1671,58400.0
2014-04-25 14:55:00,24.36,24.36,24.34,24.35,101600.0,18.1671,18.1671,18.1522,18.1597,101600.0
2014-04-25 15:00:00,24.35,24.36,24.34,24.35,70000.0,18.1597,18.1671,18.1522,18.1597,70000.0
2014-04-25 15:05:00,24.35,24.38,24.35,24.38,82400.0,18.1597,18.1821,18.1597,18.1821,82400.0
2014-04-25 15:10:00,24.37,24.39,24.36,24.38,66800.0,18.1746,18.1895,18.1671,18.1821,66800.0
2014-04-25 15:15:00,24.38,24.4,24.37,24.39,105600.0,18.1821,18.197,18.1746,18.1895,105600.0
2014-04-25 15:20:00,24.39,24.39,24.37,24.38,90400.0,18.1895,18.1895,18.1746,18.1821,90400.0
2014-04-25 15:25:00,24.37,24.39,24.36,24.38,213600.0,18.1746,18.1895,18.1671,18.1821,213600.0
2014-04-25 15:30:00,24.38,24.39,24.36,24.37,106400.0,18.1821,18.1895,18.1671,18.1746,106400.0
2014-04-25 15:35:00,24.37,24.38,24.36,24.38,74800.0,18.1746,18.1821,18.1671,18.1821,74800.0
2014-04-25 15:40:00,24.37,24.4,24.37,24.4,160800.0,18.1746,18.197,18.1746,18.197,160800.0
2014-04-25 15:45:00,24.4,24.43,24.39,24.41,142400.0,18.197,18.2193,18.1895,18.2044,142400.0
2014-04-25 15:50:00,24.41,24.43,24.41,24.43,230000.0,18.2044,18.2193,18.2044,18.2193,230000.0
2014-04-25 15:55:00,24.42,24.43,24.4,24.43,497600.0,18.2119,18.2193,18.197,18.2193,497600.0
2014-04-28 09:30:00,24.52,24.59,24.49,24.57,146800.0,18.2865,18.3387,18.2641,18.3237,146800.0
2014-04-28 09:35:00,24.58,24.66,24.57,24.66,71600.0,18.3312,18.3909,18.3237,18.3909,71600.0
2014-04-28 09:40:00,24.66,24.7,24.61,24.63,155200.0,18.3909,18.4207,18.3536,18.3685,155200.0
2014-04-28 09:45:00,24.62,24.62,24.55,24.6,60400.0,18.361,18.361,18.3088,18.3461,60400.0
2014-04-28 09:50:00,24.61,24.61,24.57,24.57,54400.0,18.3536,18.3536,18.3237,18.3237,54400.0
2014-04-28 09:55:00,24.57,24.57,24.47,24.5,106800.0,18.3237,18.3237,18.2492,18.2715,106800.0
2014-04-28 10:00:00,24.51,24.55,24.48,24.53,72000.0,18.279,18.3088,18.2566,18.2939,72000.0
2014-04-28 10:05:00,24.53,24.53,24.46,24.5,65200.0,18.2939,18.2939,18.2417,18.2715,65200.0
2014-04-28 10:10:00,24.5,24.51,24.47,24.48,60000.0,18.2715,18.279,18.2492,18.2566,60000.0
2014-04-28 10:15:00,24.48,24.48,24.43,24.47,64400.0,18.2566,18.2566,18.2193,18.2492,64400.0
2014-04-28 10:20:00,24.49,24.54,24.48,24.5,56400.0,18.2641,18.3014,18.2566,18.2715,56400.0
2014-04-28 10:25:00,24.5,24.5,24.43,24.45,65600.0,18.2715,18.2715,18.2193,18.2343,65600.0
2014-04-28 10:30:00,24.45,24.48,24.43,24.45,54800.0,18.2343,18.2566,18.2193,18.2343,54800.0
2014-04-28 10:35:00,24.44,24.49,24.44,24.47,41200.0,18.2268,18.2641,18.2268,18.2492,41200.0
2014-04-28 10:40:00,24.49,24.5,24.44,24.45,58800.0,18.2641,18.2715,18.2268,18.2343,58800.0
2014-04-28 10:45:00,24.45,24.45,24.42,24.43,50000.0,18.2343,18.2343,18.2119,18.2193,50000.0
2014-04-28 10:50:00,24.43,24.47,24.43,24.44,32400.0,18.2193,18.2492,18.2193,18.2268,32400.0
2014-04-28 10:55:00,24.44,24.44,24.39,24.41,43600.0,18.2268,18.2268,18.1895,18.2044,43600.0
2014-04-28 11:00:00,24.41,24.45,24.41,24.43,52000.0,18.2044,18.2343,18.2044,18.2193,52000.0
2014-04-28 11:05:00,24.44,24.48,24.44,24.48,22000.0,18.2268,18.2566,18.2268,18.2566,22000.0
2014-04-28 11:10:00,24.49,24.49,24.44,24.46,34000.0,18.2641,18.2641,18.2268,18.2417,34000.0
2014-04-28 11:15:00,24.46,24.49,24.45,24.45,49200.0,18.2417,18.2641,18.2343,18.2343,49200.0
2014-04-28 11:20:00,24.46,24.49,24.45,24.49,53200.0,18.2417,18.2641,18.2343,18.2641,53200.0
2014-04-28 11:25:00,24.48,24.48,24.42,24.46,71600.0,18.2566,18.2566,18.2119,18.2417,71600.0
2014-04-28 11:30:00,24.46,24.49,24.46,24.49,25200.0,18.2417,18.2641,18.2417,18.2641,25200.0
2014-04-28 11:35:00,24.49,24.5,24.48,24.5,28400.0,18.2641,18.2715,18.2566,18.2715,28400.0
2014-04-28 11:40:00,24.5,24.53,24.5,24.5,33200.0,18.2715,18.2939,18.2715,18.2715,33200.0
2014-04-28 11:45:00,24.5,24.5,24.48,24.49,104000.0,18.2715,18.2715,18.2566,18.2641,104000.0
2014-04-28 11:50:00,24.5,24.5,24.47,24.48,42800.0,18.2715,18.2715,18.2492,18.2566,42800.0
2014-04-28 11:55:00,24.49,24.49,24.44,24.46,23600.0,18.2641,18.2641,18.2268,18.2417,23600.0
2014-04-28 12:00:00,24.45,24.47,24.44,24.44,40000.0,18.2343,18.2492,18.2268,18.2268,40000.0
2014-04-28 12:05:00,24.44,24.49,24.44,24.47,28000.0,18.2268,18.2641,18.2268,18.2492,28000.0
2014-04-28 12:10:00,24.48,24.48,24.47,24.47,23600.0,18.2566,18.2566,18.2492,18.2492,23600.0
2014-04-28 12:15:00,24.47,24.47,24.44,24.44,37200.0,18.2492,18.2492,18.2268,18.2268,37200.0
2014-04-28 12:20:00,24.45,24.45,24.43,24.44,53200.0,18.2343,18.2343,18.2193,18.2268,53200.0
2014-04-28 12:25:00,24.44,24.45,24.42,24.43,38400.0,18.2268,18.2343,18.2119,18.2193,38400.0
2014-04-28 12:30:00,24.42,24.43,24.41,24.43,44800.0,18.2119,18.2193,18.2044,18.2193,44800.0
2014-04-28 12:35:00,24.42,24.42,24.4,24.4,29200.0,18.2119,18.2119,18.197,18.197,29200.0
2014-04-28 12:40:00,24.39,24.4,24.37,24.37,39600.0,18.1895,18.197,18.1746,18.1746,39600.0
2014-04-28 12:45:00,24.36,24.37,24.35,24.35,31600.0,18.1671,18.1746,18.1597,18.1597,31600.0
2014-04-28 12:50:00,24.35,24.35,24.32,24.34,55600.0,18.1597,18.1597,18.1373,18.1522,55600.0
2014-04-28 12:55:00,24.34,24.36,24.34,24.35,46800.0,18.1522,18.1671,18.1522,18.1597,46800.0
2014-04-28 13:00:00,24.35,24.36,24.34,24.34,50400.0,18.1597,18.1671,18.1522,18.1522,50400.0
2014-04-28 13:05:00,24.35,24.35,24.31,24.32,71600.0,18.1597,18.1597,18.1298,18.1373,71600.0
2014-04-28 13:10:00,24.32,24.32,24.25,24.25,161200.0,18.1373,18.1373,18.0851,18.0851,161200.0
2014-04-28 13:15:00,24.25,24.27,24.25,24.26,90400.0,18.0851,18.1,18.0851,18.0926,90400.0
2014-04-28 13:20:00,24.26,24.27,24.25,24.27,60400.0,18.0926,18.1,18.0851,18.1,60400.0
2014-04-28 13:25:00,24.27,24.28,24.25,24.25,175600.0,18.1,18.1075,18.0851,18.0851,175600.0
2014-04-28 13:30:00,24.24,24.25,24.21,24.22,156000.0,18.0776,18.0851,18.0553,18.0627,156000.0
2014-04-28 13:35:00,24.22,24.25,24.2,24.24,93600.0,18.0627,18.0851,18.0478,18.0776,93600.0
2014-04-28 13:40:00,24.24,24.24,24.2,24.21,123600.0,18.0776,18.0776,18.0478,18.0553,123600.0
2014-04-28 13:45:00,24.21,24.22,24.19,24.2,73200.0,18.0553,18.0627,18.0404,18.0478,73200.0
2014-04-28 13:50:00,24.2,24.23,24.2,24.2,97200.0,18.0478,18.0702,18.0478,18.0478,97200.0
2014-04-28 13:55:00,24.2,24.22,24.2,24.22,74400.0,18.0478,18.0627,18.0478,18.0627,74400.0
2014-04-28 14:00:00,24.22,24.22,24.2,24.21,76000.0,18.0627,18.0627,18.0478,18.0553,76000.0
2014-04-28 14:05:00,24.21,24.24,24.19,24.24,71600.0,18.0553,18.0776,18.0404,18.0776,71600.0
2014-04-28 14:10:00,24.24,24.27,24.23,24.27,55200.0,18.0776,18.1,18.0702,18.1,55200.0
2014-04-28 14:15:00,24.27,24.28,24.26,24.27,42000.0,18.1,18.1075,18.0926,18.1,42000.0
2014-04-28 14:20:00,24.27,24.28,24.25,24.26,52000.0,18.1,18.1075,18.0851,18.0926,52000.0
2014-04-28 14:25:00,24.26,24.3,24.26,24.29,68000.0,18.0926,18.1224,18.0926,18.1149,68000.0
2014-04-28 14:30:00,24.29,24.31,24.29,24.29,39200.0,18.1149,18.1298,18.1149,18.1149,39200.0
2014-04-28 14:35:00,24.28,24.3,24.28,24.28,44000.0,18.1075,18.1224,18.1075,18.1075,44000.0
2014-04-28 14:40:00,24.28,24.29,24.26,24.27,56800.0,18.1075,18.1149,18.0926,18.1,56800.0
2014-04-28 14:45:00,24.27,24.3,24.26,24.29,82000.0,18.1,18.1224,18.0926,18.1149,82000.0
2014-04-28 14:50:00,24.3,24.3,24.29,24.29,82800.0,18.1224,18.1224,18.1149,18.1149,82800.0
2014-04-28 14:55:00,24.3,24.3,24.29,24.3,77600.0,18.1224,18.1224,18.1149,18.1224,77600.0
2014-04-28 15:00:00,24.3,24.32,24.29,24.32,94000.0,18.1224,18.1373,18.1149,18.1373,94000.0
2014-04-28 15:05:00,24.32,24.35,24.31,24.34,126000.0,18.1373,18.1597,18.1298,18.1522,126000.0
2014-04-28 15:10:00,24.34,24.35,24.32,24.32,165200.0,18.1522,18.1597,18.1373,18.1373,165200.0
2014-04-28 15:15:00,24.32,24.34,24.3,24.33,172800.0,18.1373,18.1522,18.1224,18.1448,172800.0
2014-04-28 15:20:00,24.33,24.33,24.31,24.33,149600.0,18.1448,18.1448,18.1298,18.1448,149600.0
2014-04-28 15:25:00,24.32,24.35,24.31,24.35,113600.0,18.1373,18.1597,18.1298,18.1597,113600.0
2014-04-28 15:30:00,24.35,24.35,24.32,24.32,208400.0,18.1597,18.1597,18.1373,18.1373,208400.0
2014-04-28 15:35:00,24.32,24.32,24.31,24.32,206800.0,18.1373,18.1373,18.1298,18.1373,206800.0
2014-04-28 15:40:00,24.32,24.36,24.32,24.35,159600.0,18.1373,18.1671,18.1373,18.1597,159600.0
2014-04-28 15:45:00,24.35,24.35,24.31,24.32,300800.0,18.1597,18.1597,18.1298,18.1373,300800.0
2014-04-28 15:50:00,24.32,24.33,24.32,24.32,296800.0,18.1373,18.1448,18.1373,18.1373,296800.0
2014-04-28 15:55:00,24.32,24.33,24.31,24.32,452400.0,18.1373,18.1448,18.1298,18.1373,452400.0
2014-04-29 09:30:00,24.35,24.43,24.34,24.4,83600.0,18.1597,18.2193,18.1522,18.197,83600.0
2014-04-29 09:35:00,24.42,24.45,24.36,24.37,117600.0,18.2119,18.2343,18.1671,18.1746,117600.0
2014-04-29 09:40:00,24.38,24.45,24.35,24.44,80000.0,18.1821,18.2343,18.1597,18.2268,80000.0
2014-04-29 09:45:00,24.44,24.45,24.42,24.42,94800.0,18.2268,18.2343,18.2119,18.2119,94800.0
2014-04-29 09:50:00,24.43,24.44,24.37,24.38,78000.0,18.2193,18.2268,18.1746,18.1821,78000.0
2014-04-29 09:55:00,24.38,24.46,24.38,24.43,75200.0,18.1821,18.2417,18.1821,18.2193,75200.0
2014-04-29 10:00:00,24.41,24.46,24.41,24.46,89600.0,18.2044,18.2417,18.2044,18.2417,89600.0
2014-04-29 10:05:00,24.45,24.46,24.41,24.42,72800.0,18.2343,18.2417,18.2044,18.2119,72800.0
2014-04-29 10:10:00,24.42,24.43,24.36,24.36,46400.0,18.2119,18.2193,18.1671,18.1671,46400.0
2014-04-29 10:15:00,24.36,24.38,24.35,24.37,50800.0,18.1671,18.1821,18.1597,18.1746,50800.0
2014-04-29 10:20:00,24.37,24.4,24.36,24.38,47600.0,18.1746,18.197,18.1671,18.1821,47600.0
2014-04-29 10:25:00,24.38,24.4,24.36,24.38,52800.0,18.1821,18.197,18.1671,18.1821,52800.0
2014-04-29 10:30:00,24.37,24.41,24.37,24.39,85200.0,18.1746,18.2044,18.1746,18.1895,85200.0
2014-04-29 10:35:00,24.39,24.41,24.39,24.4,45600.0,18.1895,18.2044,18.1895,18.197,45600.0
2014-04-29 10:40:00,24.4,24.41,24.37,24.38,40400.0,18.197,18.2044,18.1746,18.1821,40400.0
2014-04-29 10:45:00,24.38,24.43,24.38,24.43,61200.0,18.1821,18.2193,18.1821,18.2193,61200.0
2014-04-29 10:50:00,24.43,24.44,24.42,24.43,60400.0,18.2193,18.2268,18.2119,18.2193,60400.0
2014-04-29 10:55:00,24.43,24.44,24.41,24.43,35600.0,18.2193,18.2268,18.2044,18.2193,35600.0
2014-04-29 11:00:00,24.43,24.45,24.42,24.43,46000.0,18.2193,18.2343,18.2119,18.2193,46000.0
2014-04-29 11:05:00,24.43,24.45,24.42,24.43,42800.0,18.2193,18.2343,18.2119,18.2193,42800.0
2014-04-29 11:10:00,24.44,24.44,24.41,24.44,38400.0,18.2268,18.2268,18.2044,18.2268,38400.0
2014-04-29 11:15:00,24.44,24.44,24.42,24.42,75600.0,18.2268,18.2268,18.2119,18.2119,75600.0
2014-04-29 11:20:00,24.42,24.45,24.42,24.44,58400.0,18.2119,18.2343,18.2119,18.2268,58400.0
2014-04-29 11:25:00,24.44,24.44,24.39,24.4,107200.0,18.2268,18.2268,18.1895,18.197,107200.0
2014-04-29 11:30:00,24.39,24.43,24.38,24.43,100000.0,18.1895,18.2193,18.1821,18.2193,100000.0
2014-04-29 11:35:00,24.43,24.45,24.41,24.44,86000.0,18.2193,18.2343,18.2044,18.2268,86000.0
2014-04-29 11:40:00,24.44,24.49,24.44,24.48,119200.0,18.2268,18.2641,18.2268,18.2566,119200.0
2014-04-29 11:45:00,24.48,24.5,24.47,24.48,119200.0,18.2566,18.2715,18.2492,18.2566,119200.0
2014-04-29 11:50:00,24.49,24.5,24.47,24.5,60400.0,18.2641,18.2715,18.2492,18.2715,60400.0
2014-04-29 11:55:00,24.5,24.52,24.49,24.52,92400.0,18.2715,18.2865,18.2641,18.2865,92400.0
2014-04-29 12:00:00,24.52,24.54,24.5,24.54,113200.0,18.2865,18.3014,18.2715,18.3014,113200.0
2014-04-29 12:05:00,24.53,24.54,24.49,24.49,225600.0,18.2939,18.3014,18.2641,18.2641,225600.0
2014-04-29 12:10:00,24.49,24.49,24.45,24.47,166800.0,18.2641,18.2641,18.2343,18.2492,166800.0
2014-04-29 12:15:00,24.46,24.48,24.45,24.47,46400.0,18.2417,18.2566,18.2343,18.2492,46400.0
2014-04-29 12:20:00,24.47,24.5,24.46,24.47,40000.0,18.2492,18.2715,18.2417,18.2492,40000.0
2014-04-29 12:25:00,24.47,24.47,24.44,24.44,20400.0,18.2492,18.2492,18.2268,18.2268,20400.0
2014-04-29 12:30:00,24.44,24.48,24.44,24.45,104400.0,18.2268,18.2566,18.2268,18.2343,104400.0
2014-04-29 12:35:00,24.45,24.45,24.42,24.45,75200.0,18.2343,18.2343,18.2119,18.2343,75200.0
2014-04-29 12:40:00,24.43,24.44,24.4,24.41,35200.0,18.2193,18.2268,18.197,18.2044,35200.0
2014-04-29 12:45:00,24.41,24.43,24.41,24.43,89200.0,18.2044,18.2193,18.2044,18.2193,89200.0
2014-04-29 12:50:00,24.43,24.44,24.41,24.43,36000.0,18.2193,18.2268,18.2044,18.2193,36000.0
2014-04-29 12:55:00,24.43,24.44,24.42,24.43,28400.0,18.2193,18.2268,18.2119,18.2193,28400.0
2014-04-29 13:00:00,24.43,24.43,24.42,24.42,91600.0,18.2193,18.2193,18.2119,18.2119,91600.0
2014-04-29 13:05:00,24.42,24.44,24.42,24.43,181200.0,18.2119,18.2268,18.2119,18.2193,181200.0
2014-04-29 13:10:00,24.43,24.44,24.42,24.43,70400.0,18.2193,18.2268,18.2119,18.2193,70400.0
2014-04-29 13:15:00,24.43,24.45,24.42,24.43,74400.0,18.2193,18.2343,18.2119,18.2193,74400.0
2014-04-29 13:20:00,24.43,24.44,24.42,24.43,85200.0,18.2193,18.2268,18.2119,18.2193,85200.0
2014-04-29 13:25:00,24.43,24.44,24.42,24.42,83200.0,18.2193,18.2268,18.2119,18.2119,83200.0
2014-04-29 13:30:00,24.42,24.43,24.42,24.43,112800.0,18.2119,18.2193,18.2119,18.2193,112800.0
2014-04-29 13:35:00,24.43,24.47,24.42,24.47,104400.0,18.2193,18.2492,18.2119,18.2492,104400.0
2014-04-29 13:40:00,24.46,24.48,24.46,24.48,50000.0,18.2417,18.2566,18.2417,18.2566,50000.0
2014-04-29 13:45:00,24.47,24.49,24.47,24.48,35600.0,18.2492,18.2641,18.2492,18.2566,35600.0
2014-04-29 13:50:00,24.48,24.5,24.48,24.49,25200.0,18.2566,18.2715,18.2566,18.2641,25200.0
2014-04-29 13:55:00,24.49,24.51,24.47,24.49,38800.0,18.2641,18.279,18.2492,18.2641,38800.0
2014-04-29 14:00:00,24.48,24.5,24.47,24.49,56000.0,18.2566,18.2715,18.2492,18.2641,56000.0
2014-04-29 14:05:00,24.48,24.49,24.47,24.48,52000.0,18.2566,18.2641,18.2492,18.2566,52000.0
2014-04-29 14:10:00,24.48,24.48,24.46,24.47,38800.0,18.2566,18.2566,18.2417,18.2492,38800.0
2014-04-29 14:15:00,24.48,24.48,24.45,24.46,35600.0,18.2566,18.2566,18.2343,18.2417,35600.0
2014-04-29 14:20:00,24.46,24.46,24.44,24.45,58800.0,18.2417,18.2417,18.2268,18.2343,58800.0
2014-04-29 14:25:00,24.45,24.48,24.44,24.48,45600.0,18.2343,18.2566,18.2268,18.2566,45600.0
2014-04-29 14:30:00,24.47,24.48,24.46,24.47,69200.0,18.2492,18.2566,18.2417,18.2492,69200.0
2014-04-29 14:35:00,24.47,24.48,24.46,24.46,70000.0,18.2492,18.2566,18.2417,18.2417,70000.0
2014-04-29 14:40:00,24.46,24.49,24.45,24.47,49200.0,18.2417,18.2641,18.2343,18.2492,49200.0
2014-04-29 14:45:00,24.47,24.48,24.46,24.47,56800.0,18.2492,18.2566,18.2417,18.2492,56800.0
2014-04-29 14:50:00,24.47,24.47,24.44,24.46,64800.0,18.2492,18.2492,18.2268,18.2417,64800.0
2014-04-29 14:55:00,24.46,24.46,24.44,24.44,48000.0,18.2417,18.2417,18.2268,18.2268,48000.0
2014-04-29 15:00:00,24.44,24.47,24.44,24.46,54000.0,18.2268,18.2492,18.2268,18.2417,54000.0
2014-04-29 15:05:00,24.46,24.47,24.45,24.45,42800.0,18.2417,18.2492,18.2343,18.2343,42800.0
2014-04-29 15:10:00,24.46,24.46,24.44,24.45,77600.0,18.2417,18.2417,18.2268,18.2343,77600.0
2014-04-29 15:15:00,24.45,24.45,24.44,24.45,62800.0,18.2343,18.2343,18.2268,18.2343,62800.0
2014-04-29 15:20:00,24.45,24.48,24.44,24.48,117600.0,18.2343,18.2566,18.2268,18.2566,117600.0
2014-04-29 15:25:00,24.48,24.48,24.47,24.47,78400.0,18.2566,18.2566,18.2492,18.2492,78400.0
2014-04-29 15:30:00,24.47,24.48,24.46,24.46,104800.0,18.2492,18.2566,18.2417,18.2417,104800.0
2014-04-29 15:35:00,24.46,24.47,24.45,24.46,114800.0,18.2417,18.2492,18.2343,18.2417,114800.0
2014-04-29 15:40:00,24.46,24.47,24.45,24.46,122800.0,18.2417,18.2492,18.2343,18.2417,122800.0
2014-04-29 15:45:00,24.46,24.48,24.45,24.48,197200.0,18.2417,18.2566,18.2343,18.2566,197200.0
2014-04-29 15:50:00,24.48,24.48,24.47,24.48,266000.0,18.2566,18.2566,18.2492,18.2566,266000.0
2014-04-29 15:55:00,24.48,24.5,24.47,24.5,428400.0,18.2566,18.2715,18.2492,18.2715,428400.0
2014-04-30 09:30:00,24.98,25.36,24.97,25.29,1097200.0,18.6295,18.9129,18.6221,18.8607,1097200.0
2014-04-30 09:35:00,25.27,25.38,25.18,25.29,1022400.0,18.8458,18.9278,18.7787,18.8607,1022400.0
2014-04-30 09:40:00,25.3,25.34,25.17,25.17,597200.0,18.8682,18.898,18.7712,18.7712,597200.0
2014-04-30 09:45:00,25.19,25.2,24.92,24.93,250400.0,18.7861,18.7936,18.5848,18.5922,250400.0
2014-04-30 09:50:00,24.93,25.04,24.93,24.99,250800.0,18.5922,18.6743,18.5922,18.637,250800.0
2014-04-30 09:55:00,24.99,25.0,24.97,24.98,268800.0,18.637,18.6444,18.6221,18.6295,268800.0
2014-04-30 10:00:00,24.97,25.02,24.97,25.0,111600.0,18.6221,18.6593,18.6221,18.6444,111600.0
2014-04-30 10:05:00,25.0,25.07,24.99,25.03,119200.0,18.6444,18.6966,18.637,18.6668,119200.0
2014-04-30 10:10:00,25.03,25.1,25.01,25.08,393200.0,18.6668,18.719,18.6519,18.7041,393200.0
2014-04-30 10:15:00,25.08,25.11,25.06,25.11,271600.0,18.7041,18.7265,18.6892,18.7265,271600.0
2014-04-30 10:20:00,25.11,25.11,25.04,25.05,177200.0,18.7265,18.7265,18.6743,18.6817,177200.0
2014-04-30 10:25:00,25.06,25.09,25.05,25.08,56800.0,18.6892,18.7116,18.6817,18.7041,56800.0
2014-04-30 10:30:00,25.08,25.14,25.07,25.12,100800.0,18.7041,18.7488,18.6966,18.7339,100800.0
2014-04-30 10:35:00,25.12,25.13,25.11,25.13,98800.0,18.7339,18.7414,18.7265,18.7414,98800.0
2014-04-30 10:40:00,25.13,25.14,25.1,25.14,94400.0,18.7414,18.7488,18.719,18.7488,94400.0
2014-04-30 10:45:00,25.13,25.2,25.13,25.2,110800.0,18.7414,18.7936,18.7414,18.7936,110800.0
2014-04-30 10:50:00,25.19,25.24,25.18,25.24,120400.0,18.7861,18.8234,18.7787,18.8234,120400.0
2014-04-30 10:55:00,25.23,25.25,25.23,25.24,182400.0,18.816,18.8309,18.816,18.8234,182400.0
2014-04-30 11:00:00,25.25,25.25,25.24,25.24,114800.0,18.8309,18.8309,18.8234,18.8234,114800.0
2014-04-30 11:05:00,25.24,25.24,25.23,25.24,145200.0,18.8234,18.8234,18.816,18.8234,145200.0
2014-04-30 11:10:00,25.24,25.24,25.22,25.23,219600.0,18.8234,18.8234,18.8085,18.816,219600.0
2014-04-30 11:15:00,25.22,25.22,25.16,25.17,81200.0,18.8085,18.8085,18.7638,18.7712,81200.0
2014-04-30 11:20:00,25.17,25.18,25.13,25.14,129200.0,18.7712,18.7787,18.7414,18.7488,129200.0
2014-04-30 11:25:00,25.14,25.15,25.11,25.11,177200.0,18.7488,18.7563,18.7265,18.7265,177200.0
2014-04-30 11:30:00,25.1,25.12,25.08,25.08,121200.0,18.719,18.7339,18.7041,18.7041,121200.0
2014-04-30 11:35:00,25.08,25.09,25.03,25.08,123600.0,18.7041,18.7116,18.6668,18.7041,123600.0
2014-04-30 11:40:00,25.08,25.09,25.03,25.03,85200.0,18.7041,18.7116,18.6668,18.6668,85200.0
2014-04-30 11:45:00,25.04,25.09,25.03,25.09,123200.0,18.6743,18.7116,18.6668,18.7116,123200.0
2014-04-30 11:50:00,25.08,25.09,25.05,25.08,84800.0,18.7041,18.7116,18.6817,18.7041,84800.0
2014-04-30 11:55:00,25.08,25.14,25.08,25.14,62000.0,18.7041,18.7488,18.7041,18.7488,62000.0
2014-04-30 12:00:00,25.13,25.18,25.13,25.14,80800.0,18.7414,18.7787,18.7414,18.7488,80800.0
2014-04-30 12:05:00,25.13,25.16,25.11,25.11,44800.0,18.7414,18.7638,18.7265,18.7265,44800.0
2014-04-30 12:10:00,25.12,25.14,25.11,25.11,19600.0,18.7339,18.7488,18.7265,18.7265,19600.0
2014-04-30 12:15:00,25.13,25.13,25.11,25.13,35600.0,18.7414,18.7414,18.7265,18.7414,35600.0
2014-04-30 12:20:00,25.12,25.13,25.09,25.11,37200.0,18.7339,18.7414,18.7116,18.7265,37200.0
2014-04-30 12:25:00,25.11,25.11,25.09,25.11,54400.0,18.7265,18.7265,18.7116,18.7265,54400.0
2014-04-30 12:30:00,25.11,25.11,25.09,25.1,30400.0,18.7265,18.7265,18.7116,18.719,30400.0
2014-04-30 12:35:00,25.1,25.11,25.04,25.05,55600.0,18.719,18.7265,18.6743,18.6817,55600.0
2014-04-30 12:40:00,25.05,25.05,25.04,25.05,47600.0,18.6817,18.6817,18.6743,18.6817,47600.0
2014-04-30 12:45:00,25.05,25.07,25.05,25.06,33200.0,18.6817,18.6966,18.6817,18.6892,33200.0
2014-04-30 12:50:00,25.06,25.07,25.04,25.05,80400.0,18.6892,18.6966,18.6743,18.6817,80400.0
2014-04-30 12:55:00,25.05,25.07,25.03,25.05,56000.0,18.6817,18.6966,18.6668,18.6817,56000.0
2014-04-30 13:00:00,25.05,25.06,25.03,25.06,37200.0,18.6817,18.6892,18.6668,18.6892,37200.0
2014-04-30 13:05:00,25.06,25.1,25.06,25.1,46800.0,18.6892,18.719,18.6892,18.719,46800.0
2014-04-30 13:10:00,25.1,25.11,25.09,25.11,56400.0,18.719,18.7265,18.7116,18.7265,56400.0
2014-04-30 13:15:00,25.11,25.15,25.11,25.15,96400.0,18.7265,18.7563,18.7265,18.7563,96400.0
2014-04-30 13:20:00,25.14,25.16,25.13,25.16,132800.0,18.7488,18.7638,18.7414,18.7638,132800.0
2014-04-30 13:25:00,25.16,25.2,25.16,25.19,167200.0,18.7638,18.7936,18.7638,18.7861,167200.0
2014-04-30 13:30:00,25.19,25.22,25.19,25.19,154000.0,18.7861,18.8085,18.7861,18.7861,154000.0
2014-04-30 13:35:00,25.19,25.19,25.15,25.15,102800.0,18.7861,18.7861,18.7563,18.7563,102800.0
2014-04-30 13:40:00,25.16,25.16,25.11,25.11,104400.0,18.7638,18.7638,18.7265,18.7265,104400.0
2014-04-30 13:45:00,25.1,25.13,25.1,25.12,70800.0,18.719,18.7414,18.719,18.7339,70800.0
2014-04-30 13:50:00,25.12,25.13,25.11,25.12,68800.0,18.7339,18.7414,18.7265,18.7339,68800.0
2014-04-30 13:55:00,25.12,25.12,25.1,25.1,79600.0,18.7339,18.7339,18.719,18.719,79600.0
2014-04-30 14:00:00,25.1,25.11,25.05,25.1,201200.0,18.719,18.7265,18.6817,18.719,201200.0
2014-04-30 14:05:00,25.1,25.13,25.08,25.13,148400.0,18.719,18.7414,18.7041,18.7414,148400.0
2014-04-30 14:10:00,25.12,25.13,25.08,25.09,161600.0,18.7339,18.7414,18.7041,18.7116,161600.0
2014-04-30 14:15:00,25.09,25.1,25.07,25.08,77200.0,18.7116,18.719,18.6966,18.7041,77200.0
2014-04-30 14:20:00,25.08,25.08,25.05,25.06,101600.0,18.7041,18.7041,18.6817,18.6892,101600.0
2014-04-30 14:25:00,25.06,25.06,25.04,25.05,142400.0,18.6892,18.6892,18.6743,18.6817,142400.0
2014-04-30 14:30:00,25.06,25.07,25.03,25.03,99600.0,18.6892,18.6966,18.6668,18.6668,99600.0
2014-04-30 14:35:00,25.04,25.06,25.03,25.05,158400.0,18.6743,18.6892,18.6668,18.6817,158400.0
2014-04-30 14:40:00,25.05,25.06,25.03,25.06,95200.0,18.6817,18.6892,18.6668,18.6892,95200.0
2014-04-30 14:45:00,25.06,25.07,25.04,25.06,100800.0,18.6892,18.6966,18.6743,18.6892,100800.0
2014-04-30 14:50:00,25.06,25.13,25.06,25.11,154800.0,18.6892,18.7414,18.6892,18.7265,154800.0
2014-04-30 14:55:00,25.11,25.12,25.08,25.09,108400.0,18.7265,18.7339,18.7041,18.7116,108400.0
2014-04-30 15:00:00,25.08,25.09,25.02,25.03,296800.0,18.7041,18.7116,18.6593,18.6668,296800.0
2014-04-30 15:05:00,25.03,25.05,25.02,25.04,300000.0,18.6668,18.6817,18.6593,18.6743,300000.0
2014-04-30 15:10:00,25.04,25.08,25.04,25.05,289200.0,18.6743,18.7041,18.6743,18.6817,289200.0
2014-04-30 15:15:00,25.05,25.05,25.03,25.04,161600.0,18.6817,18.6817,18.6668,18.6743,161600.0
2014-04-30 15:20:00,25.04,25.05,25.03,25.04,268800.0,18.6743,18.6817,18.6668,18.6743,268800.0
2014-04-30 15:25:00,25.04,25.05,25.04,25.04,267200.0,18.6743,18.6817,18.6743,18.6743,267200.0
2014-04-30 15:30:00,25.04,25.04,25.02,25.02,289600.0,18.6743,18.6743,18.6593,18.6593,289600.0
2014-04-30 15:35:00,25.02,25.03,24.98,25.0,286800.0,18.6593,18.6668,18.6295,18.6444,286800.0
2014-04-30 15:40:00,25.0,25.0,24.97,24.97,318000.0,18.6444,18.6444,18.6221,18.6221,318000.0
2014-04-30 15:45:00,24.97,24.99,24.96,24.96,559200.0,18.6221,18.637,18.6146,18.6146,559200.0
2014-04-30 15:50:00,24.97,24.99,24.95,24.99,485600.0,18.6221,18.637,18.6071,18.637,485600.0
2014-04-30 15:55:00,24.99,25.0,24.95,24.97,1028400.0,18.637,18.6444,18.6071,18.6221,1028400.0
2014-05-01 09:30:00,25.06,25.06,24.95,24.95,225600.0,18.6892,18.6892,18.6071,18.6071,225600.0
2014-05-01 09:35:00,24.98,24.98,24.88,24.88,61600.0,18.6295,18.6295,18.5549,18.5549,61600.0
2014-05-01 09:40:00,24.91,24.91,24.88,24.9,48800.0,18.5773,18.5773,18.5549,18.5699,48800.0
2014-05-01 09:45:00,24.91,25.02,24.91,24.97,183600.0,18.5773,18.6593,18.5773,18.6221,183600.0
2014-05-01 09:50:00,24.98,25.0,24.93,25.0,70800.0,18.6295,18.6444,18.5922,18.6444,70800.0
2014-05-01 09:55:00,24.99,25.09,24.99,25.04,137200.0,18.637,18.7116,18.637,18.6743,137200.0
2014-05-01 10:00:00,25.06,25.06,24.95,24.95,114400.0,18.6892,18.6892,18.6071,18.6071,114400.0
2014-05-01 10:05:00,24.94,25.02,24.94,24.98,119600.0,18.5997,18.6593,18.5997,18.6295,119600.0
2014-05-01 10:10:00,24.97,25.0,24.92,24.95,70000.0,18.6221,18.6444,18.5848,18.6071,70000.0
2014-05-01 10:15:00,24.96,24.97,24.89,24.95,116000.0,18.6146,18.6221,18.5624,18.6071,116000.0
2014-05-01 10:20:00,24.94,24.96,24.91,24.91,202400.0,18.5997,18.6146,18.5773,18.5773,202400.0
2014-05-01 10:25:00,24.92,24.93,24.9,24.91,88800.0,18.5848,18.5922,18.5699,18.5773,88800.0
2014-05-01 10:30:00,24.91,24.92,24.87,24.88,154400.0,18.5773,18.5848,18.5475,18.5549,154400.0
2014-05-01 10:35:00,24.88,24.88,24.85,24.86,132000.0,18.5549,18.5549,18.5326,18.54,132000.0
2014-05-01 10:40:00,24.86,24.88,24.84,24.87,54400.0,18.54,18.5549,18.5251,18.5475,54400.0
2014-05-01 10:45:00,24.86,24.88,24.85,24.88,81200.0,18.54,18.5549,18.5326,18.5549,81200.0
2014-05-01 10:50:00,24.88,24.89,24.87,24.88,92800.0,18.5549,18.5624,18.5475,18.5549,92800.0
2014-05-01 10:55:00,24.88,24.88,24.86,24.86,62400.0,18.5549,18.5549,18.54,18.54,62400.0
2014-05-01 11:00:00,24.86,24.87,24.85,24.85,102400.0,18.54,18.5475,18.5326,18.5326,102400.0
2014-05-01 11:05:00,24.86,24.87,24.85,24.86,94000.0,18.54,18.5475,18.5326,18.54,94000.0
2014-05-01 11:10:00,24.86,24.86,24.84,24.85,448400.0,18.54,18.54,18.5251,18.5326,448400.0
2014-05-01 11:15:00,24.86,24.86,24.84,24.85,117200.0,18.54,18.54,18.5251,18.5326,117200.0
2014-05-01 11:20:00,24.85,24.86,24.84,24.86,72000.0,18.5326,18.54,18.5251,18.54,72000.0
2014-05-01 11:25:00,24.86,24.86,24.85,24.86,62800.0,18.54,18.54,18.5326,18.54,62800.0
2014-05-01 11:30:00,24.86,24.9,24.85,24.87,126000.0,18.54,18.5699,18.5326,18.5475,126000.0
2014-05-01 11:35:00,24.87,24.87,24.86,24.86,48800.0,18.5475,18.5475,18.54,18.54,48800.0
2014-05-01 11:40:00,24.87,24.93,24.86,24.91,57600.0,18.5475,18.5922,18.54,18.5773,57600.0
2014-05-01 11:45:00,24.91,24.93,24.91,24.93,75600.0,18.5773,18.5922,18.5773,18.5922,75600.0
2014-05-01 11:50:00,24.93,24.99,24.93,24.97,96800.0,18.5922,18.637,18.5922,18.6221,96800.0
2014-05-01 11:55:00,24.98,25.02,24.97,25.01,415600.0,18.6295,18.6593,18.6221,18.6519,415600.0
2014-05-01 12:00:00,25.01,25.04,25.0,25.04,98400.0,18.6519,18.6743,18.6444,18.6743,98400.0
2014-05-01 12:05:00,25.04,25.04,24.99,25.0,100400.0,18.6743,18.6743,18.637,18.6444,100400.0
2014-05-01 12:10:00,25.0,25.04,25.0,25.04,127200.0,18.6444,18.6743,18.6444,18.6743,127200.0
2014-05-01 12:15:00,25.03,25.04,25.02,25.02,68400.0,18.6668,18.6743,18.6593,18.6593,68400.0
2014-05-01 12:20:00,25.02,25.04,25.02,25.04,40000.0,18.6593,18.6743,18.6593,18.6743,40000.0
2014-05-01 12:25:00,25.04,25.04,25.0,25.01,76000.0,18.6743,18.6743,18.6444,18.6519,76000.0
2014-05-01 12:30:00,25.01,25.02,25.0,25.0,94000.0,18.6519,18.6593,18.6444,18.6444,94000.0
2014-05-01 12:35:00,25.0,25.0,24.97,24.97,94800.0,18.6444,18.6444,18.6221,18.6221,94800.0
2014-05-01 12:40:00,24.97,24.99,24.97,24.98,59200.0,18.6221,18.637,18.6221,18.6295,59200.0
2014-05-01 12:45:00,24.98,24.99,24.96,24.96,99200.0,18.6295,18.637,18.6146,18.6146,99200.0
2014-05-01 12:50:00,24.97,24.98,24.94,24.95,104000.0,18.6221,18.6295,18.5997,18.6071,104000.0
2014-05-01 12:55:00,24.95,24.96,24.93,24.95,112400.0,18.6071,18.6146,18.5922,18.6071,112400.0
2014-05-01 13:00:00,24.95,24.95,24.93,24.93,36800.0,18.6071,18.6071,18.5922,18.5922,36800.0
2014-05-01 13:05:00,24.93,24.94,24.93,24.93,43200.0,18.5922,18.5997,18.5922,18.5922,43200.0
2014-05-01 13:10:00,24.93,24.94,24.93,24.94,54400.0,18.5922,18.5997,18.5922,18.5997,54400.0
2014-05-01 13:15:00,24.94,24.95,24.93,24.93,126000.0,18.5997,18.6071,18.5922,18.5922,126000.0
2014-05-01 13:20:00,24.93,24.94,24.91,24.92,200800.0,18.5922,18.5997,18.5773,18.5848,200800.0
2014-05-01 13:25:00,24.92,24.93,24.91,24.93,127200.0,18.5848,18.5922,18.5773,18.5922,127200.0
2014-05-01 13:30:00,24.93,24.93,24.92,24.92,107600.0,18.5922,18.5922,18.5848,18.5848,107600.0
2014-05-01 13:35:00,24.93,24.98,24.93,24.98,133200.0,18.5922,18.6295,18.5922,18.6295,133200.0
2014-05-01 13:40:00,24.98,25.03,24.98,25.03,45600.0,18.6295,18.6668,18.6295,18.6668,45600.0
2014-05-01 13:45:00,25.03,25.03,24.99,24.99,38000.0,18.6668,18.6668,18.637,18.637,38000.0
2014-05-01 13:50:00,25.0,25.0,24.97,24.97,33200.0,18.6444,18.6444,18.6221,18.6221,33200.0
2014-05-01 13:55:00,24.97,24.99,24.96,24.98,60000.0,18.6221,18.637,18.6146,18.6295,60000.0
2014-05-01 14:00:00,24.99,25.0,24.98,24.99,80800.0,18.637,18.6444,18.6295,18.637,80800.0
2014-05-01 14:05:00,25.0,25.0,24.99,25.0,38400.0,18.6444,18.6444,18.637,18.6444,38400.0
2014-05-01 14:10:00,25.0,25.0,24.98,24.98,47200.0,18.6444,18.6444,18.6295,18.6295,47200.0
2014-05-01 14:15:00,24.98,24.99,24.98,24.99,33200.0,18.6295,18.637,18.6295,18.637,33200.0
2014-05-01 14:20:00,25.0,25.0,24.98,24.98,187200.0,18.6444,18.6444,18.6295,18.6295,187200.0
2014-05-01 14:25:00,24.98,24.99,24.98,24.98,34000.0,18.6295,18.637,18.6295,18.6295,34000.0
2014-05-01 14:30:00,24.98,24.99,24.98,24.98,57200.0,18.6295,18.637,18.6295,18.6295,57200.0
2014-05-01 14:35:00,24.98,24.98,24.97,24.97,29600.0,18.6295,18.6295,18.6221,18.6221,29600.0
2014-05-01 14:40:00,24.98,24.99,24.98,24.98,40800.0,18.6295,18.637,18.6295,18.6295,40800.0
2014-05-01 14:45:00,24.98,24.99,24.97,24.99,65600.0,18.6295,18.637,18.6221,18.637,65600.0
2014-05-01 14:50:00,24.98,24.99,24.97,24.97,63600.0,18.6295,18.637,18.6221,18.6221,63600.0
2014-05-01 14:55:00,24.98,24.98,24.95,24.96,56000.0,18.6295,18.6295,18.6071,18.6146,56000.0
2014-05-01 15:00:00,24.96,24.98,24.95,24.97,774400.0,18.6146,18.6295,18.6071,18.6221,774400.0
2014-05-01 15:05:00,24.97,25.0,24.97,24.99,83600.0,18.6221,18.6444,18.6221,18.637,83600.0
2014-05-01 15:10:00,24.99,24.99,24.98,24.99,104000.0,18.637,18.637,18.6295,18.637,104000.0
2014-05-01 15:15:00,24.99,24.99,24.96,24.96,214400.0,18.637,18.637,18.6146,18.6146,214400.0
2014-05-01 15:20:00,24.97,24.97,24.95,24.95,104000.0,18.6221,18.6221,18.6071,18.6071,104000.0
2014-05-01 15:25:00,24.96,24.96,24.93,24.93,96800.0,18.6146,18.6146,18.5922,18.5922,96800.0
2014-05-01 15:30:00,24.93,24.94,24.93,24.93,82800.0,18.5922,18.5997,18.5922,18.5922,82800.0
2014-05-01 15:35:00,24.93,24.93,24.91,24.92,98000.0,18.5922,18.5922,18.5773,18.5848,98000.0
2014-05-01 15:40:00,24.92,24.92,24.91,24.92,104000.0,18.5848,18.5848,18.5773,18.5848,104000.0
2014-05-01 15:45:00,24.92,24.95,24.92,24.94,154800.0,18.5848,18.6071,18.5848,18.5997,154800.0
2014-05-01 15:50:00,24.94,24.98,24.94,24.95,207200.0,18.5997,18.6295,18.5997,18.6071,207200.0
2014-05-01 15:55:00,24.95,24.99,24.95,24.99,316000.0,18.6071,18.637,18.6071,18.637,316000.0
2014-05-02 09:30:00,24.89,24.9,24.74,24.79,329600.0,18.5624,18.5699,18.4505,18.4878,329600.0
2014-05-02 09:35:00,24.79,24.86,24.77,24.79,106400.0,18.4878,18.54,18.4729,18.4878,106400.0
2014-05-02 09:40:00,24.83,24.86,24.79,24.83,44800.0,18.5177,18.54,18.4878,18.5177,44800.0
2014-05-02 09:45:00,24.83,24.86,24.81,24.83,82000.0,18.5177,18.54,18.5027,18.5177,82000.0
2014-05-02 09:50:00,24.84,24.88,24.83,24.86,66800.0,18.5251,18.5549,18.5177,18.54,66800.0
2014-05-02 09:55:00,24.85,24.85,24.8,24.8,44400.0,18.5326,18.5326,18.4953,18.4953,44400.0
2014-05-02 10:00:00,24.8,24.83,24.8,24.81,53600.0,18.4953,18.5177,18.4953,18.5027,53600.0
2014-05-02 10:05:00,24.8,24.84,24.8,24.83,28400.0,18.4953,18.5251,18.4953,18.5177,28400.0
2014-05-02 10:10:00,24.84,24.84,24.81,24.81,53600.0,18.5251,18.5251,18.5027,18.5027,53600.0
2014-05-02 10:15:00,24.81,24.83,24.8,24.82,49200.0,18.5027,18.5177,18.4953,18.5102,49200.0
2014-05-02 10:20:00,24.83,24.83,24.8,24.82,37200.0,18.5177,18.5177,18.4953,18.5102,37200.0
2014-05-02 10:25:00,24.82,24.82,24.8,24.81,33200.0,18.5102,18.5102,18.4953,18.5027,33200.0
2014-05-02 10:30:00,24.82,24.82,24.79,24.8,57200.0,18.5102,18.5102,18.4878,18.4953,57200.0
2014-05-02 10:35:00,24.79,24.8,24.75,24.8,72000.0,18.4878,18.4953,18.458,18.4953,72000.0
2014-05-02 10:40:00,24.8,24.83,24.77,24.77,46400.0,18.4953,18.5177,18.4729,18.4729,46400.0
2014-05-02 10:45:00,24.78,24.8,24.76,24.77,67200.0,18.4804,18.4953,18.4654,18.4729,67200.0
2014-05-02 10:50:00,24.77,24.86,24.77,24.84,71200.0,18.4729,18.54,18.4729,18.5251,71200.0
2014-05-02 10:55:00,24.83,24.84,24.81,24.82,42000.0,18.5177,18.5251,18.5027,18.5102,42000.0
2014-05-02 11:00:00,24.82,24.85,24.82,24.83,71200.0,18.5102,18.5326,18.5102,18.5177,71200.0
2014-05-02 11:05:00,24.83,24.85,24.81,24.83,75200.0,18.5177,18.5326,18.5027,18.5177,75200.0
2014-05-02 11:10:00,24.83,24.83,24.8,24.8,80000.0,18.5177,18.5177,18.4953,18.4953,80000.0
2014-05-02 11:15:00,24.8,24.8,24.79,24.79,28000.0,18.4953,18.4953,18.4878,18.4878,28000.0
2014-05-02 11:20:00,24.8,24.8,24.77,24.77,58400.0,18.4953,18.4953,18.4729,18.4729,58400.0
2014-05-02 11:25:00,24.77,24.79,24.76,24.76,57600.0,18.4729,18.4878,18.4654,18.4654,57600.0
2014-05-02 11:30:00,24.76,24.78,24.76,24.77,75200.0,18.4654,18.4804,18.4654,18.4729,75200.0
2014-05-02 11:35:00,24.77,24.77,24.75,24.75,74000.0,18.4729,18.4729,18.458,18.458,74000.0
2014-05-02 11:40:00,24.75,24.75,24.75,24.75,82400.0,18.458,18.458,18.458,18.458,82400.0
2014-05-02 11:45:00,24.75,24.75,24.75,24.75,99600.0,18.458,18.458,18.458,18.458,99600.0
2014-05-02 11:50:00,24.75,24.75,24.73,24.73,187600.0,18.458,18.458,18.4431,18.4431,187600.0
2014-05-02 11:55:00,24.74,24.74,24.71,24.73,39200.0,18.4505,18.4505,18.4282,18.4431,39200.0
2014-05-02 12:00:00,24.73,24.73,24.68,24.69,59200.0,18.4431,18.4431,18.4058,18.4132,59200.0
2014-05-02 12:05:00,24.7,24.7,24.67,24.68,63200.0,18.4207,18.4207,18.3983,18.4058,63200.0
2014-05-02 12:10:00,24.67,24.69,24.67,24.68,43600.0,18.3983,18.4132,18.3983,18.4058,43600.0
2014-05-02 12:15:00,24.67,24.69,24.67,24.68,36000.0,18.3983,18.4132,18.3983,18.4058,36000.0
2014-05-02 12:20:00,24.68,24.69,24.65,24.65,120000.0,18.4058,18.4132,18.3834,18.3834,120000.0
2014-05-02 12:25:00,24.65,24.66,24.65,24.65,33200.0,18.3834,18.3909,18.3834,18.3834,33200.0
2014-05-02 12:30:00,24.65,24.66,24.64,24.65,57200.0,18.3834,18.3909,18.376,18.3834,57200.0
2014-05-02 12:35:00,24.65,24.66,24.64,24.64,70400.0,18.3834,18.3909,18.376,18.376,70400.0
2014-05-02 12:40:00,24.64,24.64,24.6,24.6,48800.0,18.376,18.376,18.3461,18.3461,48800.0
2014-05-02 12:45:00,24.6,24.61,24.6,24.6,54800.0,18.3461,18.3536,18.3461,18.3461,54800.0
2014-05-02 12:50:00,24.6,24.6,24.56,24.57,118800.0,18.3461,18.3461,18.3163,18.3237,118800.0
2014-05-02 12:55:00,24.56,24.56,24.53,24.53,114000.0,18.3163,18.3163,18.2939,18.2939,114000.0
2014-05-02 13:00:00,24.52,24.54,24.51,24.51,259600.0,18.2865,18.3014,18.279,18.279,259600.0
2014-05-02 13:05:00,24.51,24.6,24.46,24.48,445200.0,18.279,18.3461,18.2417,18.2566,445200.0
2014-05-02 13:10:00,24.48,24.48,24.42,24.43,84400.0,18.2566,18.2566,18.2119,18.2193,84400.0
2014-05-02 13:15:00,24.43,24.43,24.41,24.41,83600.0,18.2193,18.2193,18.2044,18.2044,83600.0
2014-05-02 13:20:00,24.41,24.41,24.37,24.39,211200.0,18.2044,18.2044,18.1746,18.1895,211200.0
2014-05-02 13:25:00,24.39,24.4,24.37,24.39,120400.0,18.1895,18.197,18.1746,18.1895,120400.0
2014-05-02 13:30:00,24.39,24.5,24.39,24.49,172400.0,18.1895,18.2715,18.1895,18.2641,172400.0
2014-05-02 13:35:00,24.49,24.51,24.48,24.5,96800.0,18.2641,18.279,18.2566,18.2715,96800.0
2014-05-02 13:40:00,24.5,24.58,24.5,24.58,118800.0,18.2715,18.3312,18.2715,18.3312,118800.0
2014-05-02 13:45:00,24.58,24.62,24.57,24.57,168400.0,18.3312,18.361,18.3237,18.3237,168400.0
2014-05-02 13:50:00,24.56,24.57,24.55,24.55,79200.0,18.3163,18.3237,18.3088,18.3088,79200.0
2014-05-02 13:55:00,24.55,24.58,24.55,24.56,116400.0,18.3088,18.3312,18.3088,18.3163,116400.0
2014-05-02 14:00:00,24.56,24.57,24.54,24.56,515200.0,18.3163,18.3237,18.3014,18.3163,515200.0
2014-05-02 14:05:00,24.56,24.57,24.55,24.57,77200.0,18.3163,18.3237,18.3088,18.3237,77200.0
2014-05-02 14:10:00,24.57,24.61,24.57,24.59,74800.0,18.3237,18.3536,18.3237,18.3387,74800.0
2014-05-02 14:15:00,24.6,24.61,24.58,24.6,68400.0,18.3461,18.3536,18.3312,18.3461,68400.0
2014-05-02 14:20:00,24.6,24.61,24.59,24.59,72800.0,18.3461,18.3536,18.3387,18.3387,72800.0
2014-05-02 14:25:00,24.59,24.59,24.57,24.58,41600.0,18.3387,18.3387,18.3237,18.3312,41600.0
2014-05-02 14:30:00,24.58,24.59,24.56,24.58,87600.0,18.3312,18.3387,18.3163,18.3312,87600.0
2014-05-02 14:35:00,24.59,24.59,24.57,24.57,58400.0,18.3387,18.3387,18.3237,18.3237,58400.0
2014-05-02 14:40:00,24.58,24.58,24.57,24.57,335200.0,18.3312,18.3312,18.3237,18.3237,335200.0
2014-05-02 14:45:00,24.58,24.58,24.54,24.54,61200.0,18.3312,18.3312,18.3014,18.3014,61200.0
2014-05-02 14:50:00,24.55,24.58,24.54,24.58,100000.0,18.3088,18.3312,18.3014,18.3312,100000.0
2014-05-02 14:55:00,24.58,24.59,24.56,24.56,160800.0,18.3312,18.3387,18.3163,18.3163,160800.0
2014-05-02 15:00:00,24.56,24.57,24.56,24.56,72800.0,18.3163,18.3237,18.3163,18.3163,72800.0
2014-05-02 15:05:00,24.56,24.56,24.54,24.54,91200.0,18.3163,18.3163,18.3014,18.3014,91200.0
2014-05-02 15:10:00,24.54,24.54,24.5,24.5,104800.0,18.3014,18.3014,18.2715,18.2715,104800.0
2014-05-02 15:15:00,24.5,24.51,24.46,24.48,172400.0,18.2715,18.279,18.2417,18.2566,172400.0
2014-05-02 15:20:00,24.48,24.48,24.46,24.47,142800.0,18.2566,18.2566,18.2417,18.2492,142800.0
2014-05-02 15:25:00,24.47,24.49,24.47,24.48,158400.0,18.2492,18.2641,18.2492,18.2566,158400.0
2014-05-02 15:30:00,24.48,24.48,24.46,24.46,132400.0,18.2566,18.2566,18.2417,18.2417,132400.0
2014-05-02 15:35:00,24.47,24.48,24.46,24.48,298000.0,18.2492,18.2566,18.2417,18.2566,298000.0
2014-05-02 15:40:00,24.48,24.5,24.48,24.5,235600.0,18.2566,18.2715,18.2566,18.2715,235600.0
2014-05-02 15:45:00,24.5,24.54,24.5,24.53,354000.0,18.2715,18.3014,18.2715,18.2939,354000.0
2014-05-02 15:50:00,24.53,24.54,24.52,24.53,355200.0,18.2939,18.3014,18.2865,18.2939,355200.0
2014-05-02 15:55:00,24.52,24.53,24.49,24.49,783600.0,18.2865,18.2939,18.2641,18.2641,783600.0
2014-05-05 09:30:00,24.43,24.47,24.39,24.4,109600.0,18.2193,18.2492,18.1895,18.197,109600.0
2014-05-05 09:35:00,24.41,24.44,24.39,24.42,117200.0,18.2044,18.2268,18.1895,18.2119,117200.0
2014-05-05 09:40:00,24.43,24.43,24.36,24.36,106800.0,18.2193,18.2193,18.1671,18.1671,106800.0
2014-05-05 09:45:00,24.37,24.43,24.37,24.4,106400.0,18.1746,18.2193,18.1746,18.197,106400.0
2014-05-05 09:50:00,24.41,24.43,24.4,24.41,58000.0,18.2044,18.2193,18.197,18.2044,58000.0
2014-05-05 09:55:00,24.41,24.41,24.36,24.41,98000.0,18.2044,18.2044,18.1671,18.2044,98000.0
2014-05-05 10:00:00,24.41,24.44,24.41,24.43,146000.0,18.2044,18.2268,18.2044,18.2193,146000.0
2014-05-05 10:05:00,24.43,24.43,24.41,24.42,138000.0,18.2193,18.2193,18.2044,18.2119,138000.0
2014-05-05 10:10:00,24.41,24.46,24.41,24.45,143600.0,18.2044,18.2417,18.2044,18.2343,143600.0
2014-05-05 10:15:00,24.45,24.5,24.45,24.48,232400.0,18.2343,18.2715,18.2343,18.2566,232400.0
2014-05-05 10:20:00,24.47,24.49,24.45,24.45,129200.0,18.2492,18.2641,18.2343,18.2343,129200.0
2014-05-05 10:25:00,24.46,24.47,24.44,24.46,124800.0,18.2417,18.2492,18.2268,18.2417,124800.0
2014-05-05 10:30:00,24.46,24.47,24.43,24.43,36400.0,18.2417,18.2492,18.2193,18.2193,36400.0
2014-05-05 10:35:00,24.43,24.45,24.42,24.44,48000.0,18.2193,18.2343,18.2119,18.2268,48000.0
2014-05-05 10:40:00,24.44,24.46,24.41,24.41,67600.0,18.2268,18.2417,18.2044,18.2044,67600.0
2014-05-05 10:45:00,24.42,24.42,24.39,24.39,60400.0,18.2119,18.2119,18.1895,18.1895,60400.0
2014-05-05 10:50:00,24.39,24.41,24.39,24.4,65600.0,18.1895,18.2044,18.1895,18.197,65600.0
2014-05-05 10:55:00,24.4,24.41,24.39,24.41,44800.0,18.197,18.2044,18.1895,18.2044,44800.0
2014-05-05 11:00:00,24.41,24.42,24.41,24.41,56400.0,18.2044,18.2119,18.2044,18.2044,56400.0
2014-05-05 11:05:00,24.41,24.42,24.4,24.4,76000.0,18.2044,18.2119,18.197,18.197,76000.0
2014-05-05 11:10:00,24.4,24.41,24.4,24.41,41600.0,18.197,18.2044,18.197,18.2044,41600.0
2014-05-05 11:15:00,24.41,24.43,24.41,24.42,66400.0,18.2044,18.2193,18.2044,18.2119,66400.0
2014-05-05 11:20:00,24.42,24.47,24.42,24.46,182400.0,18.2119,18.2492,18.2119,18.2417,182400.0
2014-05-05 11:25:00,24.46,24.48,24.44,24.48,156000.0,18.2417,18.2566,18.2268,18.2566,156000.0
2014-05-05 11:30:00,24.47,24.49,24.45,24.46,184400.0,18.2492,18.2641,18.2343,18.2417,184400.0
2014-05-05 11:35:00,24.47,24.52,24.47,24.51,153200.0,18.2492,18.2865,18.2492,18.279,153200.0
2014-05-05 11:40:00,24.51,24.54,24.5,24.52,217200.0,18.279,18.3014,18.2715,18.2865,217200.0
2014-05-05 11:45:00,24.52,24.53,24.5,24.52,31600.0,18.2865,18.2939,18.2715,18.2865,31600.0
2014-05-05 11:50:00,24.52,24.53,24.52,24.52,24400.0,18.2865,18.2939,18.2865,18.2865,24400.0
2014-05-05 11:55:00,24.52,24.54,24.5,24.54,29600.0,18.2865,18.3014,18.2715,18.3014,29600.0
2014-05-05 12:00:00,24.54,24.54,24.52,24.52,47200.0,18.3014,18.3014,18.2865,18.2865,47200.0
2014-05-05 12:05:00,24.52,24.55,24.52,24.55,179200.0,18.2865,18.3088,18.2865,18.3088,179200.0
2014-05-05 12:10:00,24.55,24.56,24.54,24.54,48800.0,18.3088,18.3163,18.3014,18.3014,48800.0
2014-05-05 12:15:00,24.53,24.53,24.48,24.48,38800.0,18.2939,18.2939,18.2566,18.2566,38800.0
2014-05-05 12:20:00,24.48,24.5,24.47,24.5,39200.0,18.2566,18.2715,18.2492,18.2715,39200.0
2014-05-05 12:25:00,24.5,24.5,24.48,24.48,56800.0,18.2715,18.2715,18.2566,18.2566,56800.0
2014-05-05 12:30:00,24.49,24.49,24.46,24.46,37600.0,18.2641,18.2641,18.2417,18.2417,37600.0
2014-05-05 12:35:00,24.46,24.46,24.45,24.45,46000.0,18.2417,18.2417,18.2343,18.2343,46000.0
2014-05-05 12:40:00,24.45,24.47,24.45,24.47,55600.0,18.2343,18.2492,18.2343,18.2492,55600.0
2014-05-05 12:45:00,24.47,24.47,24.46,24.47,45600.0,18.2492,18.2492,18.2417,18.2492,45600.0
2014-05-05 12:50:00,24.47,24.48,24.47,24.47,39600.0,18.2492,18.2566,18.2492,18.2492,39600.0
2014-05-05 12:55:00,24.47,24.49,24.47,24.49,33200.0,18.2492,18.2641,18.2492,18.2641,33200.0
2014-05-05 13:00:00,24.5,24.5,24.49,24.49,30400.0,18.2715,18.2715,18.2641,18.2641,30400.0
2014-05-05 13:05:00,24.49,24.5,24.48,24.5,25600.0,18.2641,18.2715,18.2566,18.2715,25600.0
2014-05-05 13:10:00,24.5,24.52,24.5,24.52,55600.0,18.2715,18.2865,18.2715,18.2865,55600.0
2014-05-05 13:15:00,24.52,24.53,24.52,24.53,59200.0,18.2865,18.2939,18.2865,18.2939,59200.0
2014-05-05 13:20:00,24.53,24.54,24.52,24.52,100400.0,18.2939,18.3014,18.2865,18.2865,100400.0
2014-05-05 13:25:00,24.52,24.55,24.51,24.52,60800.0,18.2865,18.3088,18.279,18.2865,60800.0
2014-05-05 13:30:00,24.52,24.52,24.5,24.5,52400.0,18.2865,18.2865,18.2715,18.2715,52400.0
2014-05-05 13:35:00,24.51,24.51,24.5,24.51,70000.0,18.279,18.279,18.2715,18.279,70000.0
2014-05-05 13:40:00,24.51,24.52,24.48,24.48,38800.0,18.279,18.2865,18.2566,18.2566,38800.0
2014-05-05 13:45:00,24.48,24.51,24.48,24.5,20800.0,18.2566,18.279,18.2566,18.2715,20800.0
2014-05-05 13:50:00,24.5,24.5,24.49,24.49,42400.0,18.2715,18.2715,18.2641,18.2641,42400.0
2014-05-05 13:55:00,24.5,24.5,24.49,24.5,35200.0,18.2715,18.2715,18.2641,18.2715,35200.0
2014-05-05 14:00:00,24.5,24.5,24.48,24.48,67600.0,18.2715,18.2715,18.2566,18.2566,67600.0
2014-05-05 14:05:00,24.48,24.48,24.46,24.46,48400.0,18.2566,18.2566,18.2417,18.2417,48400.0
2014-05-05 14:10:00,24.46,24.47,24.46,24.46,36800.0,18.2417,18.2492,18.2417,18.2417,36800.0
2014-05-05 14:15:00,24.47,24.47,24.46,24.47,36800.0,18.2492,18.2492,18.2417,18.2492,36800.0
2014-05-05 14:20:00,24.47,24.48,24.47,24.48,37600.0,18.2492,18.2566,18.2492,18.2566,37600.0
2014-05-05 14:25:00,24.48,24.48,24.47,24.48,43600.0,18.2566,18.2566,18.2492,18.2566,43600.0
2014-05-05 14:30:00,24.48,24.48,24.47,24.48,33200.0,18.2566,18.2566,18.2492,18.2566,33200.0
2014-05-05 14:35:00,24.48,24.48,24.47,24.47,51200.0,18.2566,18.2566,18.2492,18.2492,51200.0
2014-05-05 14:40:00,24.47,24.5,24.47,24.5,60400.0,18.2492,18.2715,18.2492,18.2715,60400.0
2014-05-05 14:45:00,24.5,24.51,24.5,24.51,104400.0,18.2715,18.279,18.2715,18.279,104400.0
2014-05-05 14:50:00,24.52,24.52,24.49,24.5,65200.0,18.2865,18.2865,18.2641,18.2715,65200.0
2014-05-05 14:55:00,24.5,24.5,24.49,24.49,57600.0,18.2715,18.2715,18.2641,18.2641,57600.0
2014-05-05 15:00:00,24.49,24.5,24.48,24.49,67600.0,18.2641,18.2715,18.2566,18.2641,67600.0
2014-05-05 15:05:00,24.49,24.5,24.49,24.49,73600.0,18.2641,18.2715,18.2641,18.2641,73600.0
2014-05-05 15:10:00,24.49,24.49,24.48,24.49,80800.0,18.2641,18.2641,18.2566,18.2641,80800.0
2014-05-05 15:15:00,24.49,24.49,24.48,24.48,107200.0,18.2641,18.2641,18.2566,18.2566,107200.0
2014-05-05 15:20:00,24.48,24.49,24.48,24.49,71600.0,18.2566,18.2641,18.2566,18.2641,71600.0
2014-05-05 15:25:00,24.5,24.5,24.49,24.5,75200.0,18.2715,18.2715,18.2641,18.2715,75200.0
2014-05-05 15:30:00,24.5,24.5,24.49,24.5,89200.0,18.2715,18.2715,18.2641,18.2715,89200.0
2014-05-05 15:35:00,24.5,24.5,24.49,24.49,103600.0,18.2715,18.2715,18.2641,18.2641,103600.0
2014-05-05 15:40:00,24.49,24.49,24.49,24.49,89600.0,18.2641,18.2641,18.2641,18.2641,89600.0
2014-05-05 15:45:00,24.49,24.49,24.48,24.48,191200.0,18.2641,18.2641,18.2566,18.2566,191200.0
2014-05-05 15:50:00,24.48,24.48,24.47,24.48,198800.0,18.2566,18.2566,18.2492,18.2566,198800.0
2014-05-05 15:55:00,24.48,24.5,24.48,24.49,533600.0,18.2566,18.2715,18.2566,18.2641,533600.0
2014-05-06 09:30:00,24.41,24.48,24.36,24.36,134000.0,18.2044,18.2566,18.1671,18.1671,134000.0
2014-05-06 09:35:00,24.39,24.48,24.36,24.48,114000.0,18.1895,18.2566,18.1671,18.2566,114000.0
2014-05-06 09:40:00,24.48,24.52,24.45,24.49,258800.0,18.2566,18.2865,18.2343,18.2641,258800.0
2014-05-06 09:45:00,24.49,24.5,24.46,24.49,126400.0,18.2641,18.2715,18.2417,18.2641,126400.0
2014-05-06 09:50:00,24.49,24.5,24.46,24.49,113600.0,18.2641,18.2715,18.2417,18.2641,113600.0
2014-05-06 09:55:00,24.49,24.5,24.47,24.49,139600.0,18.2641,18.2715,18.2492,18.2641,139600.0
2014-05-06 10:00:00,24.49,24.5,24.46,24.49,85600.0,18.2641,18.2715,18.2417,18.2641,85600.0
2014-05-06 10:05:00,24.49,24.52,24.49,24.5,126800.0,18.2641,18.2865,18.2641,18.2715,126800.0
2014-05-06 10:10:00,24.5,24.52,24.49,24.5,104800.0,18.2715,18.2865,18.2641,18.2715,104800.0
2014-05-06 10:15:00,24.51,24.52,24.5,24.51,87600.0,18.279,18.2865,18.2715,18.279,87600.0
2014-05-06 10:20:00,24.52,24.54,24.5,24.53,304400.0,18.2865,18.3014,18.2715,18.2939,304400.0
2014-05-06 10:25:00,24.52,24.58,24.52,24.57,104400.0,18.2865,18.3312,18.2865,18.3237,104400.0
2014-05-06 10:30:00,24.58,24.59,24.57,24.57,47200.0,18.3312,18.3387,18.3237,18.3237,47200.0
2014-05-06 10:35:00,24.57,24.57,24.55,24.55,83200.0,18.3237,18.3237,18.3088,18.3088,83200.0
2014-05-06 10:40:00,24.55,24.58,24.54,24.58,39200.0,18.3088,18.3312,18.3014,18.3312,39200.0
2014-05-06 10:45:00,24.58,24.6,24.57,24.59,76800.0,18.3312,18.3461,18.3237,18.3387,76800.0
2014-05-06 10:50:00,24.6,24.62,24.58,24.6,71200.0,18.3461,18.361,18.3312,18.3461,71200.0
2014-05-06 10:55:00,24.6,24.6,24.58,24.59,32000.0,18.3461,18.3461,18.3312,18.3387,32000.0
2014-05-06 11:00:00,24.58,24.61,24.58,24.6,54400.0,18.3312,18.3536,18.3312,18.3461,54400.0
2014-05-06 11:05:00,24.6,24.61,24.59,24.6,62000.0,18.3461,18.3536,18.3387,18.3461,62000.0
2014-05-06 11:10:00,24.6,24.64,24.6,24.63,72400.0,18.3461,18.376,18.3461,18.3685,72400.0
2014-05-06 11:15:00,24.63,24.65,24.63,24.65,98800.0,18.3685,18.3834,18.3685,18.3834,98800.0
2014-05-06 11:20:00,24.64,24.67,24.64,24.66,143600.0,18.376,18.3983,18.376,18.3909,143600.0
2014-05-06 11:25:00,24.66,24.67,24.64,24.65,96800.0,18.3909,18.3983,18.376,18.3834,96800.0
2014-05-06 11:30:00,24.65,24.65,24.63,24.64,70400.0,18.3834,18.3834,18.3685,18.376,70400.0
2014-05-06 11:35:00,24.63,24.65,24.61,24.64,38400.0,18.3685,18.3834,18.3536,18.376,38400.0
2014-05-06 11:40:00,24.64,24.64,24.62,24.64,57200.0,18.376,18.376,18.361,18.376,57200.0
2014-05-06 11:45:00,24.63,24.65,24.63,24.64,32000.0,18.3685,18.3834,18.3685,18.376,32000.0
2014-05-06 11:50:00,24.64,24.65,24.63,24.65,28800.0,18.376,18.3834,18.3685,18.3834,28800.0
2014-05-06 11:55:00,24.65,24.65,24.62,24.63,39600.0,18.3834,18.3834,18.361,18.3685,39600.0
2014-05-06 12:00:00,24.62,24.63,24.61,24.61,68800.0,18.361,18.3685,18.3536,18.3536,68800.0
2014-05-06 12:05:00,24.61,24.62,24.59,24.59,48400.0,18.3536,18.361,18.3387,18.3387,48400.0
2014-05-06 12:10:00,24.59,24.6,24.58,24.6,34800.0,18.3387,18.3461,18.3312,18.3461,34800.0
2014-05-06 12:15:00,24.6,24.6,24.57,24.57,44000.0,18.3461,18.3461,18.3237,18.3237,44000.0
2014-05-06 12:20:00,24.58,24.6,24.57,24.59,70000.0,18.3312,18.3461,18.3237,18.3387,70000.0
2014-05-06 12:25:00,24.59,24.6,24.59,24.6,66000.0,18.3387,18.3461,18.3387,18.3461,66000.0
2014-05-06 12:30:00,24.6,24.61,24.6,24.61,44800.0,18.3461,18.3536,18.3461,18.3536,44800.0
2014-05-06 12:35:00,24.61,24.63,24.61,24.63,32000.0,18.3536,18.3685,18.3536,18.3685,32000.0
2014-05-06 12:40:00,24.63,24.63,24.61,24.62,93600.0,18.3685,18.3685,18.3536,18.361,93600.0
2014-05-06 12:45:00,24.62,24.63,24.62,24.62,40000.0,18.361,18.3685,18.361,18.361,40000.0
2014-05-06 12:50:00,24.62,24.63,24.61,24.61,40400.0,18.361,18.3685,18.3536,18.3536,40400.0
2014-05-06 12:55:00,24.61,24.62,24.61,24.61,40400.0,18.3536,18.361,18.3536,18.3536,40400.0
2014-05-06 13:00:00,24.61,24.62,24.61,24.61,26800.0,18.3536,18.361,18.3536,18.3536,26800.0
2014-05-06 13:05:00,24.61,24.61,24.59,24.61,64400.0,18.3536,18.3536,18.3387,18.3536,64400.0
2014-05-06 13:10:00,24.61,24.61,24.6,24.6,27200.0,18.3536,18.3536,18.3461,18.3461,27200.0
2014-05-06 13:15:00,24.61,24.61,24.61,24.61,21600.0,18.3536,18.3536,18.3536,18.3536,21600.0
2014-05-06 13:20:00,24.61,24.61,24.6,24.61,43600.0,18.3536,18.3536,18.3461,18.3536,43600.0
2014-05-06 13:25:00,24.61,24.61,24.59,24.59,46000.0,18.3536,18.3536,18.3387,18.3387,46000.0
2014-05-06 13:30:00,24.59,24.6,24.59,24.59,44400.0,18.3387,18.3461,18.3387,18.3387,44400.0
2014-05-06 13:35:00,24.59,24.59,24.57,24.58,66800.0,18.3387,18.3387,18.3237,18.3312,66800.0
2014-05-06 13:40:00,24.58,24.59,24.57,24.58,178400.0,18.3312,18.3387,18.3237,18.3312,178400.0
2014-05-06 13:45:00,24.58,24.59,24.57,24.57,47600.0,18.3312,18.3387,18.3237,18.3237,47600.0
2014-05-06 13:50:00,24.58,24.59,24.57,24.58,29600.0,18.3312,18.3387,18.3237,18.3312,29600.0
2014-05-06 13:55:00,24.57,24.57,24.55,24.55,34000.0,18.3237,18.3237,18.3088,18.3088,34000.0
2014-05-06 14:00:00,24.54,24.56,24.53,24.56,34400.0,18.3014,18.3163,18.2939,18.3163,34400.0
2014-05-06 14:05:00,24.56,24.59,24.55,24.58,73600.0,18.3163,18.3387,18.3088,18.3312,73600.0
2014-05-06 14:10:00,24.58,24.59,24.57,24.58,22400.0,18.3312,18.3387,18.3237,18.3312,22400.0
2014-05-06 14:15:00,24.59,24.59,24.58,24.58,20000.0,18.3387,18.3387,18.3312,18.3312,20000.0
2014-05-06 14:20:00,24.58,24.58,24.55,24.55,50800.0,18.3312,18.3312,18.3088,18.3088,50800.0
2014-05-06 14:25:00,24.55,24.56,24.55,24.56,30400.0,18.3088,18.3163,18.3088,18.3163,30400.0
2014-05-06 14:30:00,24.55,24.56,24.54,24.54,21600.0,18.3088,18.3163,18.3014,18.3014,21600.0
2014-05-06 14:35:00,24.55,24.55,24.53,24.53,21200.0,18.3088,18.3088,18.2939,18.2939,21200.0
2014-05-06 14:40:00,24.53,24.55,24.53,24.55,24000.0,18.2939,18.3088,18.2939,18.3088,24000.0
2014-05-06 14:45:00,24.55,24.55,24.52,24.52,30400.0,18.3088,18.3088,18.2865,18.2865,30400.0
2014-05-06 14:50:00,24.52,24.53,24.51,24.51,48400.0,18.2865,18.2939,18.279,18.279,48400.0
2014-05-06 14:55:00,24.51,24.52,24.5,24.5,35600.0,18.279,18.2865,18.2715,18.2715,35600.0
2014-05-06 15:00:00,24.5,24.5,24.47,24.47,40800.0,18.2715,18.2715,18.2492,18.2492,40800.0
2014-05-06 15:05:00,24.47,24.47,24.46,24.46,48800.0,18.2492,18.2492,18.2417,18.2417,48800.0
2014-05-06 15:10:00,24.46,24.49,24.46,24.49,38400.0,18.2417,18.2641,18.2417,18.2641,38400.0
2014-05-06 15:15:00,24.49,24.5,24.49,24.5,56400.0,18.2641,18.2715,18.2641,18.2715,56400.0
2014-05-06 15:20:00,24.5,24.5,24.47,24.5,183600.0,18.2715,18.2715,18.2492,18.2715,183600.0
2014-05-06 15:25:00,24.5,24.51,24.5,24.5,91200.0,18.2715,18.279,18.2715,18.2715,91200.0
2014-05-06 15:30:00,24.5,24.5,24.5,24.5,69600.0,18.2715,18.2715,18.2715,18.2715,69600.0
2014-05-06 15:35:00,24.5,24.5,24.5,24.5,51200.0,18.2715,18.2715,18.2715,18.2715,51200.0
2014-05-06 15:40:00,24.5,24.5,24.48,24.48,97600.0,18.2715,18.2715,18.2566,18.2566,97600.0
2014-05-06 15:45:00,24.48,24.49,24.47,24.48,109200.0,18.2566,18.2641,18.2492,18.2566,109200.0
2014-05-06 15:50:00,24.49,24.49,24.47,24.48,104400.0,18.2641,18.2641,18.2492,18.2566,104400.0
2014-05-06 15:55:00,24.48,24.48,24.47,24.47,302000.0,18.2566,18.2566,18.2492,18.2492,302000.0
2014-05-07 09:30:00,24.48,24.59,24.46,24.57,147600.0,18.2566,18.3387,18.2417,18.3237,147600.0
2014-05-07 09:35:00,24.58,24.63,24.47,24.52,118400.0,18.3312,18.3685,18.2492,18.2865,118400.0
2014-05-07 09:40:00,24.5,24.53,24.45,24.45,180000.0,18.2715,18.2939,18.2343,18.2343,180000.0
2014-05-07 09:45:00,24.49,24.49,24.45,24.45,92400.0,18.2641,18.2641,18.2343,18.2343,92400.0
2014-05-07 09:50:00,24.46,24.5,24.46,24.49,94400.0,18.2417,18.2715,18.2417,18.2641,94400.0
2014-05-07 09:55:00,24.5,24.56,24.49,24.55,225600.0,18.2715,18.3163,18.2641,18.3088,225600.0
2014-05-07 10:00:00,24.55,24.58,24.54,24.57,284800.0,18.3088,18.3312,18.3014,18.3237,284800.0
2014-05-07 10:05:00,24.56,24.57,24.52,24.53,84400.0,18.3163,18.3237,18.2865,18.2939,84400.0
2014-05-07 10:10:00,24.53,24.56,24.52,24.54,84000.0,18.2939,18.3163,18.2865,18.3014,84000.0
2014-05-07 10:15:00,24.53,24.54,24.51,24.51,72000.0,18.2939,18.3014,18.279,18.279,72000.0
2014-05-07 10:20:00,24.5,24.51,24.48,24.51,93600.0,18.2715,18.279,18.2566,18.279,93600.0
2014-05-07 10:25:00,24.52,24.54,24.5,24.51,127600.0,18.2865,18.3014,18.2715,18.279,127600.0
2014-05-07 10:30:00,24.51,24.54,24.5,24.53,207200.0,18.279,18.3014,18.2715,18.2939,207200.0
2014-05-07 10:35:00,24.53,24.59,24.53,24.59,63600.0,18.2939,18.3387,18.2939,18.3387,63600.0
2014-05-07 10:40:00,24.59,24.6,24.59,24.6,34400.0,18.3387,18.3461,18.3387,18.3461,34400.0
2014-05-07 10:45:00,24.6,24.61,24.58,24.61,65600.0,18.3461,18.3536,18.3312,18.3536,65600.0
2014-05-07 10:50:00,24.61,24.63,24.6,24.61,54800.0,18.3536,18.3685,18.3461,18.3536,54800.0
2014-05-07 10:55:00,24.61,24.64,24.6,24.64,88000.0,18.3536,18.376,18.3461,18.376,88000.0
2014-05-07 11:00:00,24.64,24.67,24.63,24.66,73600.0,18.376,18.3983,18.3685,18.3909,73600.0
2014-05-07 11:05:00,24.67,24.67,24.66,24.67,51200.0,18.3983,18.3983,18.3909,18.3983,51200.0
2014-05-07 11:10:00,24.67,24.68,24.66,24.68,62400.0,18.3983,18.4058,18.3909,18.4058,62400.0
2014-05-07 11:15:00,24.67,24.68,24.64,24.65,75600.0,18.3983,18.4058,18.376,18.3834,75600.0
2014-05-07 11:20:00,24.64,24.66,24.64,24.65,114400.0,18.376,18.3909,18.376,18.3834,114400.0
2014-05-07 11:25:00,24.65,24.67,24.64,24.67,92000.0,18.3834,18.3983,18.376,18.3983,92000.0
2014-05-07 11:30:00,24.67,24.72,24.66,24.72,80800.0,18.3983,18.4356,18.3909,18.4356,80800.0
2014-05-07 11:35:00,24.71,24.71,24.69,24.7,44800.0,18.4282,18.4282,18.4132,18.4207,44800.0
2014-05-07 11:40:00,24.7,24.74,24.7,24.73,42000.0,18.4207,18.4505,18.4207,18.4431,42000.0
2014-05-07 11:45:00,24.72,24.73,24.68,24.68,50400.0,18.4356,18.4431,18.4058,18.4058,50400.0
2014-05-07 11:50:00,24.69,24.7,24.68,24.68,63600.0,18.4132,18.4207,18.4058,18.4058,63600.0
2014-05-07 11:55:00,24.68,24.7,24.68,24.68,19200.0,18.4058,18.4207,18.4058,18.4058,19200.0
2014-05-07 12:00:00,24.68,24.7,24.68,24.68,14400.0,18.4058,18.4207,18.4058,18.4058,14400.0
2014-05-07 12:05:00,24.68,24.71,24.68,24.7,24800.0,18.4058,18.4282,18.4058,18.4207,24800.0
2014-05-07 12:10:00,24.7,24.71,24.7,24.71,12000.0,18.4207,18.4282,18.4207,18.4282,12000.0
2014-05-07 12:15:00,24.71,24.71,24.69,24.69,33200.0,18.4282,18.4282,18.4132,18.4132,33200.0
2014-05-07 12:20:00,24.7,24.7,24.67,24.68,80800.0,18.4207,18.4207,18.3983,18.4058,80800.0
2014-05-07 12:25:00,24.69,24.69,24.66,24.67,23200.0,18.4132,18.4132,18.3909,18.3983,23200.0
2014-05-07 12:30:00,24.67,24.7,24.67,24.69,15600.0,18.3983,18.4207,18.3983,18.4132,15600.0
2014-05-07 12:35:00,24.69,24.69,24.68,24.68,29600.0,18.4132,18.4132,18.4058,18.4058,29600.0
2014-05-07 12:40:00,24.68,24.72,24.68,24.71,186400.0,18.4058,18.4356,18.4058,18.4282,186400.0
2014-05-07 12:45:00,24.71,24.73,24.69,24.72,165200.0,18.4282,18.4431,18.4132,18.4356,165200.0
2014-05-07 12:50:00,24.72,24.72,24.71,24.72,33600.0,18.4356,18.4356,18.4282,18.4356,33600.0
2014-05-07 12:55:00,24.71,24.72,24.7,24.72,22400.0,18.4282,18.4356,18.4207,18.4356,22400.0
2014-05-07 13:00:00,24.72,24.75,24.72,24.75,34000.0,18.4356,18.458,18.4356,18.458,34000.0
2014-05-07 13:05:00,24.75,24.77,24.75,24.77,123200.0,18.458,18.4729,18.458,18.4729,123200.0
2014-05-07 13:10:00,24.77,24.78,24.77,24.77,58800.0,18.4729,18.4804,18.4729,18.4729,58800.0
2014-05-07 13:15:00,24.77,24.78,24.76,24.78,43600.0,18.4729,18.4804,18.4654,18.4804,43600.0
2014-05-07 13:20:00,24.78,24.78,24.77,24.78,56000.0,18.4804,18.4804,18.4729,18.4804,56000.0
2014-05-07 13:25:00,24.78,24.78,24.74,24.75,44800.0,18.4804,18.4804,18.4505,18.458,44800.0
2014-05-07 13:30:00,24.75,24.75,24.73,24.74,93600.0,18.458,18.458,18.4431,18.4505,93600.0
2014-05-07 13:35:00,24.74,24.75,24.73,24.74,38400.0,18.4505,18.458,18.4431,18.4505,38400.0
2014-05-07 13:40:00,24.74,24.74,24.72,24.74,19600.0,18.4505,18.4505,18.4356,18.4505,19600.0
2014-05-07 13:45:00,24.73,24.74,24.73,24.73,14400.0,18.4431,18.4505,18.4431,18.4431,14400.0
2014-05-07 13:50:00,24.73,24.73,24.72,24.72,21600.0,18.4431,18.4431,18.4356,18.4356,21600.0
2014-05-07 13:55:00,24.72,24.72,24.71,24.72,15600.0,18.4356,18.4356,18.4282,18.4356,15600.0
2014-05-07 14:00:00,24.72,24.72,24.71,24.72,40000.0,18.4356,18.4356,18.4282,18.4356,40000.0
2014-05-07 14:05:00,24.71,24.73,24.71,24.73,17600.0,18.4282,18.4431,18.4282,18.4431,17600.0
2014-05-07 14:10:00,24.73,24.74,24.73,24.74,22000.0,18.4431,18.4505,18.4431,18.4505,22000.0
2014-05-07 14:15:00,24.74,24.76,24.74,24.75,9200.0,18.4505,18.4654,18.4505,18.458,9200.0
2014-05-07 14:20:00,24.75,24.75,24.74,24.74,44000.0,18.458,18.458,18.4505,18.4505,44000.0
2014-05-07 14:25:00,24.74,24.75,24.74,24.75,22000.0,18.4505,18.458,18.4505,18.458,22000.0
2014-05-07 14:30:00,24.75,24.75,24.73,24.73,23600.0,18.458,18.458,18.4431,18.4431,23600.0
2014-05-07 14:35:00,24.73,24.73,24.73,24.73,12400.0,18.4431,18.4431,18.4431,18.4431,12400.0
2014-05-07 14:40:00,24.73,24.74,24.73,24.73,44400.0,18.4431,18.4505,18.4431,18.4431,44400.0
2014-05-07 14:45:00,24.73,24.74,24.72,24.73,24000.0,18.4431,18.4505,18.4356,18.4431,24000.0
2014-05-07 14:50:00,24.72,24.73,24.71,24.71,36400.0,18.4356,18.4431,18.4282,18.4282,36400.0
2014-05-07 14:55:00,24.71,24.72,24.71,24.72,26000.0,18.4282,18.4356,18.4282,18.4356,26000.0
2014-05-07 15:00:00,24.73,24.73,24.71,24.71,541200.0,18.4431,18.4431,18.4282,18.4282,541200.0
2014-05-07 15:05:00,24.71,24.72,24.69,24.69,105200.0,18.4282,18.4356,18.4132,18.4132,105200.0
2014-05-07 15:10:00,24.69,24.73,24.68,24.71,140400.0,18.4132,18.4431,18.4058,18.4282,140400.0
2014-05-07 15:15:00,24.72,24.73,24.72,24.72,84400.0,18.4356,18.4431,18.4356,18.4356,84400.0
2014-05-07 15:20:00,24.72,24.72,24.7,24.72,47200.0,18.4356,18.4356,18.4207,18.4356,47200.0
2014-05-07 15:25:00,24.72,24.73,24.72,24.73,36400.0,18.4356,18.4431,18.4356,18.4431,36400.0
2014-05-07 15:30:00,24.73,24.75,24.73,24.75,51200.0,18.4431,18.458,18.4431,18.458,51200.0
2014-05-07 15:35:00,24.75,24.76,24.74,24.76,136800.0,18.458,18.4654,18.4505,18.4654,136800.0
2014-05-07 15:40:00,24.77,24.8,24.75,24.8,225200.0,18.4729,18.4953,18.458,18.4953,225200.0
2014-05-07 15:45:00,24.8,24.81,24.79,24.8,145200.0,18.4953,18.5027,18.4878,18.4953,145200.0
2014-05-07 15:50:00,24.8,24.82,24.8,24.8,163200.0,18.4953,18.5102,18.4953,18.4953,163200.0
2014-05-07 15:55:00,24.8,24.83,24.79,24.82,446800.0,18.4953,18.5177,18.4878,18.5102,446800.0
2014-05-08 09:30:00,24.78,24.84,24.76,24.84,56400.0,18.4804,18.5251,18.4654,18.5251,56400.0
2014-05-08 09:35:00,24.82,24.83,24.72,24.74,48400.0,18.5102,18.5177,18.4356,18.4505,48400.0
2014-05-08 09:40:00,24.75,24.81,24.71,24.77,43200.0,18.458,18.5027,18.4282,18.4729,43200.0
2014-05-08 09:45:00,24.76,24.8,24.73,24.8,41200.0,18.4654,18.4953,18.4431,18.4953,41200.0
2014-05-08 09:50:00,24.8,24.83,24.77,24.77,55600.0,18.4953,18.5177,18.4729,18.4729,55600.0
2014-05-08 09:55:00,24.77,24.8,24.75,24.77,62400.0,18.4729,18.4953,18.458,18.4729,62400.0
2014-05-08 10:00:00,24.78,24.78,24.75,24.78,48000.0,18.4804,18.4804,18.458,18.4804,48000.0
2014-05-08 10:05:00,24.79,24.81,24.77,24.79,103200.0,18.4878,18.5027,18.4729,18.4878,103200.0
2014-05-08 10:10:00,24.78,24.8,24.76,24.76,206800.0,18.4804,18.4953,18.4654,18.4654,206800.0
2014-05-08 10:15:00,24.76,24.76,24.71,24.73,47600.0,18.4654,18.4654,18.4282,18.4431,47600.0
2014-05-08 10:20:00,24.73,24.74,24.71,24.73,27600.0,18.4431,18.4505,18.4282,18.4431,27600.0
2014-05-08 10:25:00,24.72,24.73,24.69,24.69,24000.0,18.4356,18.4431,18.4132,18.4132,24000.0
2014-05-08 10:30:00,24.7,24.7,24.68,24.68,18400.0,18.4207,18.4207,18.4058,18.4058,18400.0
2014-05-08 10:35:00,24.69,24.7,24.68,24.68,59600.0,18.4132,18.4207,18.4058,18.4058,59600.0
2014-05-08 10:40:00,24.69,24.74,24.68,24.72,86000.0,18.4132,18.4505,18.4058,18.4356,86000.0
2014-05-08 10:45:00,24.72,24.74,24.71,24.74,15200.0,18.4356,18.4505,18.4282,18.4505,15200.0
2014-05-08 10:50:00,24.71,24.76,24.71,24.76,97600.0,18.4282,18.4654,18.4282,18.4654,97600.0
2014-05-08 10:55:00,24.76,24.77,24.73,24.74,109200.0,18.4654,18.4729,18.4431,18.4505,109200.0
2014-05-08 11:00:00,24.73,24.73,24.72,24.73,23200.0,18.4431,18.4431,18.4356,18.4431,23200.0
2014-05-08 11:05:00,24.73,24.73,24.69,24.69,36400.0,18.4431,18.4431,18.4132,18.4132,36400.0
2014-05-08 11:10:00,24.69,24.72,24.69,24.71,28400.0,18.4132,18.4356,18.4132,18.4282,28400.0
2014-05-08 11:15:00,24.72,24.73,24.71,24.73,28400.0,18.4356,18.4431,18.4282,18.4431,28400.0
2014-05-08 11:20:00,24.72,24.75,24.72,24.72,40000.0,18.4356,18.458,18.4356,18.4356,40000.0
2014-05-08 11:25:00,24.74,24.75,24.73,24.75,38800.0,18.4505,18.458,18.4431,18.458,38800.0
2014-05-08 11:30:00,24.75,24.75,24.73,24.74,39600.0,18.458,18.458,18.4431,18.4505,39600.0
2014-05-08 11:35:00,24.73,24.75,24.71,24.71,41600.0,18.4431,18.458,18.4282,18.4282,41600.0
2014-05-08 11:40:00,24.71,24.71,24.69,24.7,19200.0,18.4282,18.4282,18.4132,18.4207,19200.0
2014-05-08 11:45:00,24.69,24.72,24.69,24.71,41600.0,18.4132,18.4356,18.4132,18.4282,41600.0
2014-05-08 11:50:00,24.72,24.74,24.71,24.73,50800.0,18.4356,18.4505,18.4282,18.4431,50800.0
2014-05-08 11:55:00,24.73,24.74,24.72,24.73,22800.0,18.4431,18.4505,18.4356,18.4431,22800.0
2014-05-08 12:00:00,24.72,24.73,24.72,24.72,20400.0,18.4356,18.4431,18.4356,18.4356,20400.0
2014-05-08 12:05:00,24.72,24.72,24.7,24.7,38000.0,18.4356,18.4356,18.4207,18.4207,38000.0
2014-05-08 12:10:00,24.7,24.7,24.68,24.68,24800.0,18.4207,18.4207,18.4058,18.4058,24800.0
2014-05-08 12:15:00,24.68,24.69,24.67,24.68,95200.0,18.4058,18.4132,18.3983,18.4058,95200.0
2014-05-08 12:20:00,24.68,24.7,24.68,24.7,15600.0,18.4058,18.4207,18.4058,18.4207,15600.0
2014-05-08 12:25:00,24.69,24.71,24.69,24.71,36000.0,18.4132,18.4282,18.4132,18.4282,36000.0
2014-05-08 12:30:00,24.71,24.71,24.7,24.7,42800.0,18.4282,18.4282,18.4207,18.4207,42800.0
2014-05-08 12:35:00,24.7,24.71,24.7,24.7,104800.0,18.4207,18.4282,18.4207,18.4207,104800.0
2014-05-08 12:40:00,24.7,24.71,24.7,24.71,39200.0,18.4207,18.4282,18.4207,18.4282,39200.0
2014-05-08 12:45:00,24.7,24.71,24.7,24.71,9200.0,18.4207,18.4282,18.4207,18.4282,9200.0
2014-05-08 12:50:00,24.71,24.71,24.7,24.71,21600.0,18.4282,18.4282,18.4207,18.4282,21600.0
2014-05-08 12:55:00,24.71,24.71,24.7,24.7,94000.0,18.4282,18.4282,18.4207,18.4207,94000.0
2014-05-08 13:00:00,24.71,24.71,24.7,24.7,97600.0,18.4282,18.4282,18.4207,18.4207,97600.0
2014-05-08 13:05:00,24.7,24.72,24.69,24.71,202400.0,18.4207,18.4356,18.4132,18.4282,202400.0
2014-05-08 13:10:00,24.71,24.72,24.67,24.68,256800.0,18.4282,18.4356,18.3983,18.4058,256800.0
2014-05-08 13:15:00,24.67,24.68,24.67,24.68,65600.0,18.3983,18.4058,18.3983,18.4058,65600.0
2014-05-08 13:20:00,24.68,24.69,24.68,24.68,34400.0,18.4058,18.4132,18.4058,18.4058,34400.0
2014-05-08 13:25:00,24.68,24.68,24.68,24.68,10400.0,18.4058,18.4058,18.4058,18.4058,10400.0
2014-05-08 13:30:00,24.68,24.68,24.67,24.67,16400.0,18.4058,18.4058,18.3983,18.3983,16400.0
2014-05-08 13:35:00,24.68,24.69,24.67,24.68,24800.0,18.4058,18.4132,18.3983,18.4058,24800.0
2014-05-08 13:40:00,24.68,24.68,24.68,24.68,26800.0,18.4058,18.4058,18.4058,18.4058,26800.0
2014-05-08 13:45:00,24.68,24.71,24.68,24.7,28800.0,18.4058,18.4282,18.4058,18.4207,28800.0
2014-05-08 13:50:00,24.7,24.7,24.68,24.69,23200.0,18.4207,18.4207,18.4058,18.4132,23200.0
2014-05-08 13:55:00,24.68,24.7,24.68,24.7,17200.0,18.4058,18.4207,18.4058,18.4207,17200.0
2014-05-08 14:00:00,24.7,24.72,24.67,24.67,27600.0,18.4207,18.4356,18.3983,18.3983,27600.0
2014-05-08 14:05:00,24.68,24.7,24.68,24.69,30800.0,18.4058,18.4207,18.4058,18.4132,30800.0
2014-05-08 14:10:00,24.67,24.68,24.63,24.65,44000.0,18.3983,18.4058,18.3685,18.3834,44000.0
2014-05-08 14:15:00,24.64,24.65,24.63,24.64,34800.0,18.376,18.3834,18.3685,18.376,34800.0
2014-05-08 14:20:00,24.64,24.67,24.63,24.67,29600.0,18.376,18.3983,18.3685,18.3983,29600.0
2014-05-08 14:25:00,24.67,24.67,24.63,24.66,24000.0,18.3983,18.3983,18.3685,18.3909,24000.0
2014-05-08 14:30:00,24.65,24.67,24.65,24.65,42000.0,18.3834,18.3983,18.3834,18.3834,42000.0
2014-05-08 14:35:00,24.65,24.66,24.65,24.66,62800.0,18.3834,18.3909,18.3834,18.3909,62800.0
2014-05-08 14:40:00,24.66,24.68,24.66,24.67,36000.0,18.3909,18.4058,18.3909,18.3983,36000.0
2014-05-08 14:45:00,24.66,24.67,24.66,24.66,28400.0,18.3909,18.3983,18.3909,18.3909,28400.0
2014-05-08 14:50:00,24.66,24.66,24.65,24.66,42400.0,18.3909,18.3909,18.3834,18.3909,42400.0
2014-05-08 14:55:00,24.66,24.67,24.65,24.66,42400.0,18.3909,18.3983,18.3834,18.3909,42400.0
2014-05-08 15:00:00,24.67,24.67,24.64,24.64,49200.0,18.3983,18.3983,18.376,18.376,49200.0
2014-05-08 15:05:00,24.63,24.64,24.61,24.61,57600.0,18.3685,18.376,18.3536,18.3536,57600.0
2014-05-08 15:10:00,24.61,24.64,24.61,24.63,39600.0,18.3536,18.376,18.3536,18.3685,39600.0
2014-05-08 15:15:00,24.62,24.64,24.61,24.62,85200.0,18.361,18.376,18.3536,18.361,85200.0
2014-05-08 15:20:00,24.62,24.64,24.62,24.63,72400.0,18.361,18.376,18.361,18.3685,72400.0
2014-05-08 15:25:00,24.63,24.64,24.62,24.63,106400.0,18.3685,18.376,18.361,18.3685,106400.0
2014-05-08 15:30:00,24.63,24.63,24.61,24.63,152000.0,18.3685,18.3685,18.3536,18.3685,152000.0
2014-05-08 15:35:00,24.63,24.63,24.61,24.62,127600.0,18.3685,18.3685,18.3536,18.361,127600.0
2014-05-08 15:40:00,24.62,24.64,24.61,24.63,108000.0,18.361,18.376,18.3536,18.3685,108000.0
2014-05-08 15:45:00,24.63,24.64,24.61,24.62,150400.0,18.3685,18.376,18.3536,18.361,150400.0
2014-05-08 15:50:00,24.62,24.64,24.61,24.64,136000.0,18.361,18.376,18.3536,18.376,136000.0
2014-05-08 15:55:00,24.64,24.64,24.62,24.63,313200.0,18.376,18.376,18.361,18.3685,313200.0
2014-05-09 09:30:00,24.64,24.73,24.62,24.67,200400.0,18.376,18.4431,18.361,18.3983,200400.0
2014-05-09 09:35:00,24.66,24.67,24.58,24.63,139600.0,18.3909,18.3983,18.3312,18.3685,139600.0
2014-05-09 09:40:00,24.64,24.68,24.63,24.63,70400.0,18.376,18.4058,18.3685,18.3685,70400.0
2014-05-09 09:45:00,24.64,24.66,24.62,24.64,105600.0,18.376,18.3909,18.361,18.376,105600.0
2014-05-09 09:50:00,24.64,24.67,24.62,24.66,376400.0,18.376,18.3983,18.361,18.3909,376400.0
2014-05-09 09:55:00,24.67,24.68,24.64,24.64,62000.0,18.3983,18.4058,18.376,18.376,62000.0
2014-05-09 10:00:00,24.64,24.65,24.6,24.63,123200.0,18.376,18.3834,18.3461,18.3685,123200.0
2014-05-09 10:05:00,24.63,24.63,24.59,24.6,101600.0,18.3685,18.3685,18.3387,18.3461,101600.0
2014-05-09 10:10:00,24.6,24.6,24.55,24.55,67600.0,18.3461,18.3461,18.3088,18.3088,67600.0
2014-05-09 10:15:00,24.56,24.57,24.5,24.52,97600.0,18.3163,18.3237,18.2715,18.2865,97600.0
2014-05-09 10:20:00,24.52,24.54,24.51,24.53,98400.0,18.2865,18.3014,18.279,18.2939,98400.0
2014-05-09 10:25:00,24.53,24.54,24.51,24.52,56400.0,18.2939,18.3014,18.279,18.2865,56400.0
2014-05-09 10:30:00,24.52,24.52,24.5,24.52,69200.0,18.2865,18.2865,18.2715,18.2865,69200.0
2014-05-09 10:35:00,24.52,24.53,24.5,24.51,95200.0,18.2865,18.2939,18.2715,18.279,95200.0
2014-05-09 10:40:00,24.5,24.51,24.5,24.51,72400.0,18.2715,18.279,18.2715,18.279,72400.0
2014-05-09 10:45:00,24.51,24.52,24.49,24.5,96400.0,18.279,18.2865,18.2641,18.2715,96400.0
2014-05-09 10:50:00,24.49,24.53,24.49,24.53,116400.0,18.2641,18.2939,18.2641,18.2939,116400.0
2014-05-09 10:55:00,24.53,24.55,24.53,24.53,86400.0,18.2939,18.3088,18.2939,18.2939,86400.0
2014-05-09 11:00:00,24.54,24.54,24.5,24.5,71200.0,18.3014,18.3014,18.2715,18.2715,71200.0
2014-05-09 11:05:00,24.5,24.5,24.49,24.49,39200.0,18.2715,18.2715,18.2641,18.2641,39200.0
2014-05-09 11:10:00,24.49,24.51,24.49,24.49,64400.0,18.2641,18.279,18.2641,18.2641,64400.0
2014-05-09 11:15:00,24.48,24.49,24.46,24.46,65200.0,18.2566,18.2641,18.2417,18.2417,65200.0
2014-05-09 11:20:00,24.46,24.47,24.46,24.47,39200.0,18.2417,18.2492,18.2417,18.2492,39200.0
2014-05-09 11:25:00,24.47,24.5,24.47,24.5,76400.0,18.2492,18.2715,18.2492,18.2715,76400.0
2014-05-09 11:30:00,24.5,24.53,24.5,24.51,50800.0,18.2715,18.2939,18.2715,18.279,50800.0
2014-05-09 11:35:00,24.51,24.51,24.47,24.47,65600.0,18.279,18.279,18.2492,18.2492,65600.0
2014-05-09 11:40:00,24.47,24.47,24.46,24.47,24800.0,18.2492,18.2492,18.2417,18.2492,24800.0
2014-05-09 11:45:00,24.47,24.47,24.45,24.45,40400.0,18.2492,18.2492,18.2343,18.2343,40400.0
2014-05-09 11:50:00,24.45,24.45,24.42,24.42,30800.0,18.2343,18.2343,18.2119,18.2119,30800.0
2014-05-09 11:55:00,24.42,24.42,24.37,24.38,171600.0,18.2119,18.2119,18.1746,18.1821,171600.0
2014-05-09 12:00:00,24.38,24.38,24.33,24.35,69200.0,18.1821,18.1821,18.1448,18.1597,69200.0
2014-05-09 12:05:00,24.35,24.4,24.33,24.38,67200.0,18.1597,18.197,18.1448,18.1821,67200.0
2014-05-09 12:10:00,24.39,24.39,24.36,24.36,135200.0,18.1895,18.1895,18.1671,18.1671,135200.0
2014-05-09 12:15:00,24.35,24.35,24.34,24.34,253600.0,18.1597,18.1597,18.1522,18.1522,253600.0
2014-05-09 12:20:00,24.35,24.37,24.35,24.37,56000.0,18.1597,18.1746,18.1597,18.1746,56000.0
2014-05-09 12:25:00,24.37,24.39,24.36,24.39,38400.0,18.1746,18.1895,18.1671,18.1895,38400.0
2014-05-09 12:30:00,24.39,24.41,24.39,24.4,46800.0,18.1895,18.2044,18.1895,18.197,46800.0
2014-05-09 12:35:00,24.4,24.42,24.4,24.41,64400.0,18.197,18.2119,18.197,18.2044,64400.0
2014-05-09 12:40:00,24.4,24.43,24.4,24.43,95600.0,18.197,18.2193,18.197,18.2193,95600.0
2014-05-09 12:45:00,24.42,24.44,24.42,24.42,53200.0,18.2119,18.2268,18.2119,18.2119,53200.0
2014-05-09 12:50:00,24.42,24.43,24.4,24.4,57200.0,18.2119,18.2193,18.197,18.197,57200.0
2014-05-09 12:55:00,24.4,24.41,24.39,24.4,87600.0,18.197,18.2044,18.1895,18.197,87600.0
2014-05-09 13:00:00,24.4,24.42,24.4,24.42,55600.0,18.197,18.2119,18.197,18.2119,55600.0
2014-05-09 13:05:00,24.42,24.46,24.42,24.45,83200.0,18.2119,18.2417,18.2119,18.2343,83200.0
2014-05-09 13:10:00,24.45,24.47,24.45,24.46,273200.0,18.2343,18.2492,18.2343,18.2417,273200.0
2014-05-09 13:15:00,24.47,24.49,24.46,24.49,50000.0,18.2492,18.2641,18.2417,18.2641,50000.0
2014-05-09 13:20:00,24.49,24.5,24.44,24.44,211600.0,18.2641,18.2715,18.2268,18.2268,211600.0
2014-05-09 13:25:00,24.45,24.46,24.42,24.42,153200.0,18.2343,18.2417,18.2119,18.2119,153200.0
2014-05-09 13:30:00,24.43,24.44,24.42,24.43,109200.0,18.2193,18.2268,18.2119,18.2193,109200.0
2014-05-09 13:35:00,24.43,24.43,24.39,24.4,51200.0,18.2193,18.2193,18.1895,18.197,51200.0
2014-05-09 13:40:00,24.4,24.41,24.4,24.4,54000.0,18.197,18.2044,18.197,18.197,54000.0
2014-05-09 13:45:00,24.4,24.4,24.39,24.4,58800.0,18.197,18.197,18.1895,18.197,58800.0
2014-05-09 13:50:00,24.4,24.42,24.4,24.4,29200.0,18.197,18.2119,18.197,18.197,29200.0
2014-05-09 13:55:00,24.4,24.4,24.38,24.38,36800.0,18.197,18.197,18.1821,18.1821,36800.0
2014-05-09 14:00:00,24.38,24.4,24.38,24.38,57600.0,18.1821,18.197,18.1821,18.1821,57600.0
2014-05-09 14:05:00,24.38,24.38,24.37,24.37,52400.0,18.1821,18.1821,18.1746,18.1746,52400.0
2014-05-09 14:10:00,24.37,24.38,24.36,24.36,30800.0,18.1746,18.1821,18.1671,18.1671,30800.0
2014-05-09 14:15:00,24.36,24.36,24.33,24.34,92000.0,18.1671,18.1671,18.1448,18.1522,92000.0
2014-05-09 14:20:00,24.33,24.34,24.31,24.32,68000.0,18.1448,18.1522,18.1298,18.1373,68000.0
2014-05-09 14:25:00,24.32,24.33,24.3,24.3,55600.0,18.1373,18.1448,18.1224,18.1224,55600.0
2014-05-09 14:30:00,24.3,24.31,24.3,24.3,57200.0,18.1224,18.1298,18.1224,18.1224,57200.0
2014-05-09 14:35:00,24.3,24.31,24.28,24.28,34400.0,18.1224,18.1298,18.1075,18.1075,34400.0
2014-05-09 14:40:00,24.29,24.29,24.25,24.26,87200.0,18.1149,18.1149,18.0851,18.0926,87200.0
2014-05-09 14:45:00,24.26,24.26,24.23,24.24,116800.0,18.0926,18.0926,18.0702,18.0776,116800.0
2014-05-09 14:50:00,24.24,24.26,24.23,24.25,60400.0,18.0776,18.0926,18.0702,18.0851,60400.0
2014-05-09 14:55:00,24.25,24.26,24.25,24.25,102000.0,18.0851,18.0926,18.0851,18.0851,102000.0
2014-05-09 15:00:00,24.25,24.3,24.25,24.29,145600.0,18.0851,18.1224,18.0851,18.1149,145600.0
2014-05-09 15:05:00,24.29,24.29,24.25,24.25,102800.0,18.1149,18.1149,18.0851,18.0851,102800.0
2014-05-09 15:10:00,24.25,24.25,24.22,24.22,152800.0,18.0851,18.0851,18.0627,18.0627,152800.0
2014-05-09 15:15:00,24.22,24.22,24.2,24.21,156400.0,18.0627,18.0627,18.0478,18.0553,156400.0
2014-05-09 15:20:00,24.21,24.23,24.21,24.23,122000.0,18.0553,18.0702,18.0553,18.0702,122000.0
2014-05-09 15:25:00,24.23,24.26,24.23,24.26,83600.0,18.0702,18.0926,18.0702,18.0926,83600.0
2014-05-09 15:30:00,24.25,24.26,24.25,24.26,151600.0,18.0851,18.0926,18.0851,18.0926,151600.0
2014-05-09 15:35:00,24.26,24.27,24.25,24.25,116400.0,18.0926,18.1,18.0851,18.0851,116400.0
2014-05-09 15:40:00,24.25,24.25,24.22,24.22,151600.0,18.0851,18.0851,18.0627,18.0627,151600.0
2014-05-09 15:45:00,24.22,24.23,24.21,24.23,286400.0,18.0627,18.0702,18.0553,18.0702,286400.0
2014-05-09 15:50:00,24.23,24.23,24.21,24.22,203600.0,18.0702,18.0702,18.0553,18.0627,203600.0
2014-05-09 15:55:00,24.22,24.23,24.22,24.23,358800.0,18.0627,18.0702,18.0627,18.0702,358800.0
2014-05-12 09:30:00,24.3,24.31,24.11,24.14,296800.0,18.1224,18.1298,17.9807,18.0031,296800.0
2014-05-12 09:35:00,24.14,24.22,24.14,24.2,156400.0,18.0031,18.0627,18.0031,18.0478,156400.0
2014-05-12 09:40:00,24.2,24.23,24.17,24.19,132000.0,18.0478,18.0702,18.0254,18.0404,132000.0
2014-05-12 09:45:00,24.2,24.2,24.15,24.16,180400.0,18.0478,18.0478,18.0105,18.018,180400.0
2014-05-12 09:50:00,24.15,24.16,24.08,24.08,183200.0,18.0105,18.018,17.9583,17.9583,183200.0
2014-05-12 09:55:00,24.08,24.09,23.96,24.04,384800.0,17.9583,17.9658,17.8688,17.9285,384800.0
2014-05-12 10:00:00,24.03,24.09,24.03,24.07,203200.0,17.921,17.9658,17.921,17.9509,203200.0
2014-05-12 10:05:00,24.07,24.07,24.02,24.05,124400.0,17.9509,17.9509,17.9136,17.9359,124400.0
2014-05-12 10:10:00,24.05,24.06,24.03,24.04,165600.0,17.9359,17.9434,17.921,17.9285,165600.0
2014-05-12 10:15:00,24.03,24.05,24.03,24.04,106000.0,17.921,17.9359,17.921,17.9285,106000.0
2014-05-12 10:20:00,24.04,24.06,24.0,24.01,708400.0,17.9285,17.9434,17.8987,17.9061,708400.0
2014-05-12 10:25:00,24.01,24.05,24.0,24.05,82400.0,17.9061,17.9359,17.8987,17.9359,82400.0
2014-05-12 10:30:00,24.05,24.05,24.03,24.04,168000.0,17.9359,17.9359,17.921,17.9285,168000.0
2014-05-12 10:35:00,24.05,24.06,24.0,24.0,116000.0,17.9359,17.9434,17.8987,17.8987,116000.0
2014-05-12 10:40:00,24.0,24.06,24.0,24.05,166400.0,17.8987,17.9434,17.8987,17.9359,166400.0
2014-05-12 10:45:00,24.05,24.06,24.01,24.02,68400.0,17.9359,17.9434,17.9061,17.9136,68400.0
2014-05-12 10:50:00,24.02,24.02,24.0,24.0,62400.0,17.9136,17.9136,17.8987,17.8987,62400.0
2014-05-12 10:55:00,24.0,24.05,23.99,24.04,165600.0,17.8987,17.9359,17.8912,17.9285,165600.0
2014-05-12 11:00:00,24.04,24.06,24.04,24.05,155600.0,17.9285,17.9434,17.9285,17.9359,155600.0
2014-05-12 11:05:00,24.05,24.06,24.05,24.06,78400.0,17.9359,17.9434,17.9359,17.9434,78400.0
2014-05-12 11:10:00,24.06,24.06,24.04,24.06,114000.0,17.9434,17.9434,17.9285,17.9434,114000.0
2014-05-12 11:15:00,24.06,24.08,24.05,24.05,88800.0,17.9434,17.9583,17.9359,17.9359,88800.0
2014-05-12 11:20:00,24.05,24.06,24.04,24.05,108800.0,17.9359,17.9434,17.9285,17.9359,108800.0
2014-05-12 11:25:00,24.05,24.06,24.04,24.05,58400.0,17.9359,17.9434,17.9285,17.9359,58400.0
2014-05-12 11:30:00,24.05,24.08,24.05,24.08,109600.0,17.9359,17.9583,17.9359,17.9583,109600.0
2014-05-12 11:35:00,24.07,24.09,24.07,24.09,72000.0,17.9509,17.9658,17.9509,17.9658,72000.0
2014-05-12 11:40:00,24.09,24.12,24.08,24.12,119200.0,17.9658,17.9881,17.9583,17.9881,119200.0
2014-05-12 11:45:00,24.11,24.13,24.11,24.13,108000.0,17.9807,17.9956,17.9807,17.9956,108000.0
2014-05-12 11:50:00,24.12,24.13,24.12,24.13,45600.0,17.9881,17.9956,17.9881,17.9956,45600.0
2014-05-12 11:55:00,24.13,24.13,24.11,24.12,186000.0,17.9956,17.9956,17.9807,17.9881,186000.0
2014-05-12 12:00:00,24.12,24.15,24.09,24.11,1592800.0,17.9881,18.0105,17.9658,17.9807,1592800.0
2014-05-12 12:05:00,24.1,24.11,24.1,24.11,37600.0,17.9732,17.9807,17.9732,17.9807,37600.0
2014-05-12 12:10:00,24.11,24.11,24.08,24.09,35600.0,17.9807,17.9807,17.9583,17.9658,35600.0
2014-05-12 12:15:00,24.09,24.09,24.06,24.07,43600.0,17.9658,17.9658,17.9434,17.9509,43600.0
2014-05-12 12:20:00,24.07,24.08,24.05,24.05,125600.0,17.9509,17.9583,17.9359,17.9359,125600.0
2014-05-12 12:25:00,24.06,24.06,24.02,24.02,21200.0,17.9434,17.9434,17.9136,17.9136,21200.0
2014-05-12 12:30:00,24.03,24.03,24.0,24.01,61200.0,17.921,17.921,17.8987,17.9061,61200.0
2014-05-12 12:35:00,24.01,24.01,24.0,24.0,10400.0,17.9061,17.9061,17.8987,17.8987,10400.0
2014-05-12 12:40:00,24.0,24.01,24.0,24.01,26400.0,17.8987,17.9061,17.8987,17.9061,26400.0
2014-05-12 12:45:00,24.01,24.03,24.01,24.03,42000.0,17.9061,17.921,17.9061,17.921,42000.0
2014-05-12 12:50:00,24.03,24.04,24.02,24.02,19200.0,17.921,17.9285,17.9136,17.9136,19200.0
2014-05-12 12:55:00,24.02,24.02,24.0,24.0,36000.0,17.9136,17.9136,17.8987,17.8987,36000.0
2014-05-12 13:00:00,24.0,24.04,24.0,24.02,50800.0,17.8987,17.9285,17.8987,17.9136,50800.0
2014-05-12 13:05:00,24.03,24.04,24.02,24.03,33200.0,17.921,17.9285,17.9136,17.921,33200.0
2014-05-12 13:10:00,24.03,24.04,24.03,24.04,30800.0,17.921,17.9285,17.921,17.9285,30800.0
2014-05-12 13:15:00,24.04,24.05,24.04,24.04,44400.0,17.9285,17.9359,17.9285,17.9285,44400.0
2014-05-12 13:20:00,24.04,24.04,24.03,24.03,62000.0,17.9285,17.9285,17.921,17.921,62000.0
2014-05-12 13:25:00,24.03,24.03,24.01,24.01,44800.0,17.921,17.921,17.9061,17.9061,44800.0
2014-05-12 13:30:00,24.01,24.02,24.0,24.0,37600.0,17.9061,17.9136,17.8987,17.8987,37600.0
2014-05-12 13:35:00,24.0,24.02,24.0,24.02,76400.0,17.8987,17.9136,17.8987,17.9136,76400.0
2014-05-12 13:40:00,24.02,24.02,24.0,24.0,145200.0,17.9136,17.9136,17.8987,17.8987,145200.0
2014-05-12 13:45:00,24.0,24.02,24.0,24.02,85200.0,17.8987,17.9136,17.8987,17.9136,85200.0
2014-05-12 13:50:00,24.02,24.02,24.0,24.0,50400.0,17.9136,17.9136,17.8987,17.8987,50400.0
2014-05-12 13:55:00,24.0,24.0,23.99,24.0,55600.0,17.8987,17.8987,17.8912,17.8987,55600.0
2014-05-12 14:00:00,23.99,24.0,23.99,24.0,34800.0,17.8912,17.8987,17.8912,17.8987,34800.0
2014-05-12 14:05:00,24.01,24.05,24.01,24.03,60400.0,17.9061,17.9359,17.9061,17.921,60400.0
2014-05-12 14:10:00,24.03,24.03,24.0,24.0,38400.0,17.921,17.921,17.8987,17.8987,38400.0
2014-05-12 14:15:00,24.0,24.01,23.99,23.99,1254800.0,17.8987,17.9061,17.8912,17.8912,1254800.0
2014-05-12 14:20:00,23.99,23.99,23.98,23.99,23200.0,17.8912,17.8912,17.8837,17.8912,23200.0
2014-05-12 14:25:00,23.99,23.99,23.95,23.96,59600.0,17.8912,17.8912,17.8614,17.8688,59600.0
2014-05-12 14:30:00,23.97,23.98,23.96,23.97,38000.0,17.8763,17.8837,17.8688,17.8763,38000.0
2014-05-12 14:35:00,23.96,23.96,23.93,23.94,73200.0,17.8688,17.8688,17.8465,17.8539,73200.0
2014-05-12 14:40:00,23.94,23.96,23.94,23.95,84000.0,17.8539,17.8688,17.8539,17.8614,84000.0
2014-05-12 14:45:00,23.95,23.97,23.94,23.97,110000.0,17.8614,17.8763,17.8539,17.8763,110000.0
2014-05-12 14:50:00,23.97,23.97,23.96,23.97,161200.0,17.8763,17.8763,17.8688,17.8763,161200.0
2014-05-12 14:55:00,23.97,23.97,23.95,23.95,64000.0,17.8763,17.8763,17.8614,17.8614,64000.0
2014-05-12 15:00:00,23.96,23.98,23.95,23.98,154000.0,17.8688,17.8837,17.8614,17.8837,154000.0
2014-05-12 15:05:00,23.98,23.98,23.95,23.96,84400.0,17.8837,17.8837,17.8614,17.8688,84400.0
2014-05-12 15:10:00,23.96,23.96,23.94,23.94,86800.0,17.8688,17.8688,17.8539,17.8539,86800.0
2014-05-12 15:15:00,23.95,23.95,23.94,23.94,70000.0,17.8614,17.8614,17.8539,17.8539,70000.0
2014-05-12 15:20:00,23.94,23.94,23.93,23.94,84400.0,17.8539,17.8539,17.8465,17.8539,84400.0
2014-05-12 15:25:00,23.93,23.93,23.92,23.93,68400.0,17.8465,17.8465,17.839,17.8465,68400.0
2014-05-12 15:30:00,23.93,23.95,23.93,23.95,112800.0,17.8465,17.8614,17.8465,17.8614,112800.0
2014-05-12 15:35:00,23.95,23.95,23.94,23.95,160800.0,17.8614,17.8614,17.8539,17.8614,160800.0
2014-05-12 15:40:00,23.95,23.96,23.94,23.96,112400.0,17.8614,17.8688,17.8539,17.8688,112400.0
2014-05-12 15:45:00,23.96,23.97,23.95,23.95,192400.0,17.8688,17.8763,17.8614,17.8614,192400.0
2014-05-12 15:50:00,23.95,23.95,23.93,23.95,255600.0,17.8614,17.8614,17.8465,17.8614,255600.0
2014-05-12 15:55:00,23.94,23.96,23.94,23.95,704800.0,17.8539,17.8688,17.8539,17.8614,704800.0
2014-05-13 09:30:00,24.04,24.07,24.01,24.02,212800.0,17.9285,17.9509,17.9061,17.9136,212800.0
2014-05-13 09:35:00,24.02,24.09,24.0,24.06,141600.0,17.9136,17.9658,17.8987,17.9434,141600.0
2014-05-13 09:40:00,24.08,24.15,24.07,24.1,322400.0,17.9583,18.0105,17.9509,17.9732,322400.0
2014-05-13 09:45:00,24.11,24.11,24.07,24.09,156400.0,17.9807,17.9807,17.9509,17.9658,156400.0
2014-05-13 09:50:00,24.1,24.1,24.06,24.07,62800.0,17.9732,17.9732,17.9434,17.9509,62800.0
2014-05-13 09:55:00,24.08,24.11,24.06,24.07,137600.0,17.9583,17.9807,17.9434,17.9509,137600.0
2014-05-13 10:00:00,24.07,24.1,24.05,24.06,224800.0,17.9509,17.9732,17.9359,17.9434,224800.0
2014-05-13 10:05:00,24.08,24.09,24.04,24.04,71600.0,17.9583,17.9658,17.9285,17.9285,71600.0
2014-05-13 10:10:00,24.04,24.07,24.04,24.05,98400.0,17.9285,17.9509,17.9285,17.9359,98400.0
2014-05-13 10:15:00,24.05,24.08,24.05,24.07,88000.0,17.9359,17.9583,17.9359,17.9509,88000.0
2014-05-13 10:20:00,24.07,24.07,24.03,24.04,99600.0,17.9509,17.9509,17.921,17.9285,99600.0
2014-05-13 10:25:00,24.04,24.04,24.02,24.03,69200.0,17.9285,17.9285,17.9136,17.921,69200.0
2014-05-13 10:30:00,24.03,24.04,24.02,24.02,70000.0,17.921,17.9285,17.9136,17.9136,70000.0
2014-05-13 10:35:00,24.02,24.03,24.0,24.0,86400.0,17.9136,17.921,17.8987,17.8987,86400.0
2014-05-13 10:40:00,24.0,24.04,24.0,24.04,80000.0,17.8987,17.9285,17.8987,17.9285,80000.0
2014-05-13 10:45:00,24.04,24.05,24.03,24.03,76000.0,17.9285,17.9359,17.921,17.921,76000.0
2014-05-13 10:50:00,24.04,24.04,24.03,24.03,44400.0,17.9285,17.9285,17.921,17.921,44400.0
2014-05-13 10:55:00,24.03,24.03,24.0,24.02,41600.0,17.921,17.921,17.8987,17.9136,41600.0
2014-05-13 11:00:00,24.02,24.04,24.02,24.04,50800.0,17.9136,17.9285,17.9136,17.9285,50800.0
2014-05-13 11:05:00,24.04,24.06,24.04,24.05,90800.0,17.9285,17.9434,17.9285,17.9359,90800.0
2014-05-13 11:10:00,24.05,24.05,24.02,24.03,45600.0,17.9359,17.9359,17.9136,17.921,45600.0
2014-05-13 11:15:00,24.04,24.06,24.04,24.05,63600.0,17.9285,17.9434,17.9285,17.9359,63600.0
2014-05-13 11:20:00,24.05,24.06,24.03,24.03,50400.0,17.9359,17.9434,17.921,17.921,50400.0
2014-05-13 11:25:00,24.02,24.03,24.0,24.0,64400.0,17.9136,17.921,17.8987,17.8987,64400.0
2014-05-13 11:30:00,24.0,24.01,24.0,24.0,114400.0,17.8987,17.9061,17.8987,17.8987,114400.0
2014-05-13 11:35:00,24.0,24.02,24.0,24.0,93200.0,17.8987,17.9136,17.8987,17.8987,93200.0
2014-05-13 11:40:00,24.0,24.03,24.0,24.0,51200.0,17.8987,17.921,17.8987,17.8987,51200.0
2014-05-13 11:45:00,24.0,24.03,24.0,24.02,57600.0,17.8987,17.921,17.8987,17.9136,57600.0
2014-05-13 11:50:00,24.02,24.02,24.01,24.02,54800.0,17.9136,17.9136,17.9061,17.9136,54800.0
2014-05-13 11:55:00,24.02,24.02,24.0,24.0,100000.0,17.9136,17.9136,17.8987,17.8987,100000.0
2014-05-13 12:00:00,24.0,24.01,24.0,24.01,83200.0,17.8987,17.9061,17.8987,17.9061,83200.0
2014-05-13 12:05:00,24.01,24.01,24.0,24.0,101200.0,17.9061,17.9061,17.8987,17.8987,101200.0
2014-05-13 12:10:00,24.0,24.0,23.96,23.96,138800.0,17.8987,17.8987,17.8688,17.8688,138800.0
2014-05-13 12:15:00,23.95,23.99,23.94,23.99,50000.0,17.8614,17.8912,17.8539,17.8912,50000.0
2014-05-13 12:20:00,23.99,23.99,23.97,23.97,48400.0,17.8912,17.8912,17.8763,17.8763,48400.0
2014-05-13 12:25:00,23.97,23.99,23.96,23.99,46000.0,17.8763,17.8912,17.8688,17.8912,46000.0
2014-05-13 12:30:00,23.99,24.02,23.99,24.01,44800.0,17.8912,17.9136,17.8912,17.9061,44800.0
2014-05-13 12:35:00,24.0,24.05,24.0,24.05,51600.0,17.8987,17.9359,17.8987,17.9359,51600.0
2014-05-13 12:40:00,24.05,24.07,24.05,24.07,69200.0,17.9359,17.9509,17.9359,17.9509,69200.0
2014-05-13 12:45:00,24.07,24.09,24.06,24.07,82000.0,17.9509,17.9658,17.9434,17.9509,82000.0
2014-05-13 12:50:00,24.07,24.07,24.06,24.06,66800.0,17.9509,17.9509,17.9434,17.9434,66800.0
2014-05-13 12:55:00,24.06,24.08,24.05,24.08,561600.0,17.9434,17.9583,17.9359,17.9583,561600.0
2014-05-13 13:00:00,24.07,24.08,24.06,24.06,107600.0,17.9509,17.9583,17.9434,17.9434,107600.0
2014-05-13 13:05:00,24.06,24.06,24.04,24.04,62000.0,17.9434,17.9434,17.9285,17.9285,62000.0
2014-05-13 13:10:00,24.04,24.04,24.02,24.02,51600.0,17.9285,17.9285,17.9136,17.9136,51600.0
2014-05-13 13:15:00,24.02,24.03,24.02,24.03,56400.0,17.9136,17.921,17.9136,17.921,56400.0
2014-05-13 13:20:00,24.03,24.03,24.01,24.03,66800.0,17.921,17.921,17.9061,17.921,66800.0
2014-05-13 13:25:00,24.03,24.03,24.02,24.03,56400.0,17.921,17.921,17.9136,17.921,56400.0
2014-05-13 13:30:00,24.03,24.03,24.02,24.02,49600.0,17.921,17.921,17.9136,17.9136,49600.0
2014-05-13 13:35:00,24.02,24.03,24.01,24.03,83600.0,17.9136,17.921,17.9061,17.921,83600.0
2014-05-13 13:40:00,24.03,24.03,24.01,24.02,95600.0,17.921,17.921,17.9061,17.9136,95600.0
2014-05-13 13:45:00,24.02,24.03,24.01,24.02,64400.0,17.9136,17.921,17.9061,17.9136,64400.0
2014-05-13 13:50:00,24.03,24.03,24.02,24.02,25200.0,17.921,17.921,17.9136,17.9136,25200.0
2014-05-13 13:55:00,24.02,24.02,24.01,24.01,65200.0,17.9136,17.9136,17.9061,17.9061,65200.0
2014-05-13 14:00:00,24.02,24.02,24.01,24.02,68400.0,17.9136,17.9136,17.9061,17.9136,68400.0
2014-05-13 14:05:00,24.02,24.02,24.01,24.01,74800.0,17.9136,17.9136,17.9061,17.9061,74800.0
2014-05-13 14:10:00,24.02,24.02,24.01,24.02,39600.0,17.9136,17.9136,17.9061,17.9136,39600.0
2014-05-13 14:15:00,24.02,24.02,24.01,24.01,90000.0,17.9136,17.9136,17.9061,17.9061,90000.0
2014-05-13 14:20:00,24.01,24.01,23.97,23.98,64800.0,17.9061,17.9061,17.8763,17.8837,64800.0
2014-05-13 14:25:00,23.98,23.98,23.98,23.98,28000.0,17.8837,17.8837,17.8837,17.8837,28000.0
2014-05-13 14:30:00,23.98,23.98,23.97,23.97,50400.0,17.8837,17.8837,17.8763,17.8763,50400.0
2014-05-13 14:35:00,23.97,23.97,23.95,23.95,54400.0,17.8763,17.8763,17.8614,17.8614,54400.0
2014-05-13 14:40:00,23.95,23.95,23.93,23.95,70400.0,17.8614,17.8614,17.8465,17.8614,70400.0
2014-05-13 14:45:00,23.95,23.97,23.95,23.97,106400.0,17.8614,17.8763,17.8614,17.8763,106400.0
2014-05-13 14:50:00,23.97,23.99,23.96,23.98,63200.0,17.8763,17.8912,17.8688,17.8837,63200.0
2014-05-13 14:55:00,23.99,24.0,23.98,23.99,67600.0,17.8912,17.8987,17.8837,17.8912,67600.0
2014-05-13 15:00:00,23.99,23.99,23.97,23.97,119200.0,17.8912,17.8912,17.8763,17.8763,119200.0
2014-05-13 15:05:00,23.97,23.98,23.96,23.98,69600.0,17.8763,17.8837,17.8688,17.8837,69600.0
2014-05-13 15:10:00,23.98,23.98,23.97,23.98,66800.0,17.8837,17.8837,17.8763,17.8837,66800.0
2014-05-13 15:15:00,23.98,23.98,23.98,23.98,52000.0,17.8837,17.8837,17.8837,17.8837,52000.0
2014-05-13 15:20:00,23.98,24.0,23.98,23.98,72800.0,17.8837,17.8987,17.8837,17.8837,72800.0
2014-05-13 15:25:00,23.98,23.99,23.97,23.99,100800.0,17.8837,17.8912,17.8763,17.8912,100800.0
2014-05-13 15:30:00,23.99,23.99,23.99,23.99,67200.0,17.8912,17.8912,17.8912,17.8912,67200.0
2014-05-13 15:35:00,23.99,24.0,23.99,24.0,112800.0,17.8912,17.8987,17.8912,17.8987,112800.0
2014-05-13 15:40:00,24.0,24.0,23.99,24.0,97200.0,17.8987,17.8987,17.8912,17.8987,97200.0
2014-05-13 15:45:00,24.0,24.03,24.0,24.02,156000.0,17.8987,17.921,17.8987,17.9136,156000.0
2014-05-13 15:50:00,24.02,24.02,24.01,24.02,114800.0,17.9136,17.9136,17.9061,17.9136,114800.0
2014-05-13 15:55:00,24.02,24.03,24.02,24.02,300400.0,17.9136,17.921,17.9136,17.9136,300400.0
2014-05-14 09:30:00,23.96,24.18,23.96,24.08,194400.0,17.8688,18.0329,17.8688,17.9583,194400.0
2014-05-14 09:35:00,24.07,24.11,24.06,24.09,74000.0,17.9509,17.9807,17.9434,17.9658,74000.0
2014-05-14 09:40:00,24.06,24.14,24.06,24.13,127200.0,17.9434,18.0031,17.9434,17.9956,127200.0
2014-05-14 09:45:00,24.14,24.14,24.09,24.12,72000.0,18.0031,18.0031,17.9658,17.9881,72000.0
2014-05-14 09:50:00,24.12,24.13,24.09,24.1,68800.0,17.9881,17.9956,17.9658,17.9732,68800.0
2014-05-14 09:55:00,24.09,24.1,24.06,24.07,57200.0,17.9658,17.9732,17.9434,17.9509,57200.0
2014-05-14 10:00:00,24.07,24.09,24.04,24.05,50800.0,17.9509,17.9658,17.9285,17.9359,50800.0
2014-05-14 10:05:00,24.05,24.08,24.04,24.07,92000.0,17.9359,17.9583,17.9285,17.9509,92000.0
2014-05-14 10:10:00,24.07,24.1,24.07,24.09,41200.0,17.9509,17.9732,17.9509,17.9658,41200.0
2014-05-14 10:15:00,24.08,24.11,24.07,24.11,106400.0,17.9583,17.9807,17.9509,17.9807,106400.0
2014-05-14 10:20:00,24.11,24.15,24.11,24.13,77200.0,17.9807,18.0105,17.9807,17.9956,77200.0
2014-05-14 10:25:00,24.13,24.13,24.1,24.11,56000.0,17.9956,17.9956,17.9732,17.9807,56000.0
2014-05-14 10:30:00,24.12,24.15,24.12,24.14,102800.0,17.9881,18.0105,17.9881,18.0031,102800.0
2014-05-14 10:35:00,24.14,24.15,24.12,24.14,127600.0,18.0031,18.0105,17.9881,18.0031,127600.0
2014-05-14 10:40:00,24.14,24.19,24.13,24.19,127600.0,18.0031,18.0404,17.9956,18.0404,127600.0
2014-05-14 10:45:00,24.19,24.22,24.18,24.21,646800.0,18.0404,18.0627,18.0329,18.0553,646800.0
2014-05-14 10:50:00,24.21,24.23,24.21,24.23,40400.0,18.0553,18.0702,18.0553,18.0702,40400.0
2014-05-14 10:55:00,24.23,24.24,24.22,24.23,56000.0,18.0702,18.0776,18.0627,18.0702,56000.0
2014-05-14 11:00:00,24.24,24.24,24.2,24.21,55200.0,18.0776,18.0776,18.0478,18.0553,55200.0
2014-05-14 11:05:00,24.21,24.22,24.2,24.22,80400.0,18.0553,18.0627,18.0478,18.0627,80400.0
2014-05-14 11:10:00,24.22,24.27,24.22,24.26,80000.0,18.0627,18.1,18.0627,18.0926,80000.0
2014-05-14 11:15:00,24.25,24.25,24.23,24.23,37600.0,18.0851,18.0851,18.0702,18.0702,37600.0
2014-05-14 11:20:00,24.23,24.27,24.21,24.26,230000.0,18.0702,18.1,18.0553,18.0926,230000.0
2014-05-14 11:25:00,24.25,24.31,24.25,24.31,128000.0,18.0851,18.1298,18.0851,18.1298,128000.0
2014-05-14 11:30:00,24.3,24.3,24.25,24.25,77200.0,18.1224,18.1224,18.0851,18.0851,77200.0
2014-05-14 11:35:00,24.25,24.29,24.25,24.26,64400.0,18.0851,18.1149,18.0851,18.0926,64400.0
2014-05-14 11:40:00,24.26,24.27,24.25,24.26,50000.0,18.0926,18.1,18.0851,18.0926,50000.0
2014-05-14 11:45:00,24.27,24.27,24.25,24.25,35200.0,18.1,18.1,18.0851,18.0851,35200.0
2014-05-14 11:50:00,24.25,24.26,24.24,24.25,58000.0,18.0851,18.0926,18.0776,18.0851,58000.0
2014-05-14 11:55:00,24.24,24.26,24.24,24.25,32800.0,18.0776,18.0926,18.0776,18.0851,32800.0
2014-05-14 12:00:00,24.25,24.26,24.24,24.24,28800.0,18.0851,18.0926,18.0776,18.0776,28800.0
2014-05-14 12:05:00,24.24,24.25,24.23,24.25,88400.0,18.0776,18.0851,18.0702,18.0851,88400.0
2014-05-14 12:10:00,24.25,24.25,24.2,24.21,58400.0,18.0851,18.0851,18.0478,18.0553,58400.0
2014-05-14 12:15:00,24.21,24.22,24.2,24.22,69600.0,18.0553,18.0627,18.0478,18.0627,69600.0
2014-05-14 12:20:00,24.22,24.22,24.2,24.21,40400.0,18.0627,18.0627,18.0478,18.0553,40400.0
2014-05-14 12:25:00,24.21,24.22,24.21,24.22,61600.0,18.0553,18.0627,18.0553,18.0627,61600.0
2014-05-14 12:30:00,24.22,24.24,24.21,24.23,34400.0,18.0627,18.0776,18.0553,18.0702,34400.0
2014-05-14 12:35:00,24.24,24.26,24.23,24.26,34800.0,18.0776,18.0926,18.0702,18.0926,34800.0
2014-05-14 12:40:00,24.26,24.27,24.25,24.25,57200.0,18.0926,18.1,18.0851,18.0851,57200.0
2014-05-14 12:45:00,24.25,24.25,24.24,24.25,12800.0,18.0851,18.0851,18.0776,18.0851,12800.0
2014-05-14 12:50:00,24.25,24.26,24.23,24.24,31200.0,18.0851,18.0926,18.0702,18.0776,31200.0
2014-05-14 12:55:00,24.23,24.24,24.23,24.24,47200.0,18.0702,18.0776,18.0702,18.0776,47200.0
2014-05-14 13:00:00,24.24,24.24,24.23,24.24,30000.0,18.0776,18.0776,18.0702,18.0776,30000.0
2014-05-14 13:05:00,24.24,24.24,24.23,24.24,26000.0,18.0776,18.0776,18.0702,18.0776,26000.0
2014-05-14 13:10:00,24.24,24.24,24.22,24.22,40000.0,18.0776,18.0776,18.0627,18.0627,40000.0
2014-05-14 13:15:00,24.22,24.22,24.21,24.21,26000.0,18.0627,18.0627,18.0553,18.0553,26000.0
2014-05-14 13:20:00,24.22,24.23,24.22,24.22,24800.0,18.0627,18.0702,18.0627,18.0627,24800.0
2014-05-14 13:25:00,24.22,24.22,24.22,24.22,25200.0,18.0627,18.0627,18.0627,18.0627,25200.0
2014-05-14 13:30:00,24.21,24.22,24.21,24.21,34400.0,18.0553,18.0627,18.0553,18.0553,34400.0
2014-05-14 13:35:00,24.21,24.22,24.21,24.21,22800.0,18.0553,18.0627,18.0553,18.0553,22800.0
2014-05-14 13:40:00,24.21,24.22,24.21,24.21,60000.0,18.0553,18.0627,18.0553,18.0553,60000.0
2014-05-14 13:45:00,24.22,24.22,24.21,24.21,13600.0,18.0627,18.0627,18.0553,18.0553,13600.0
2014-05-14 13:50:00,24.2,24.21,24.18,24.18,58800.0,18.0478,18.0553,18.0329,18.0329,58800.0
2014-05-14 13:55:00,24.19,24.19,24.17,24.18,15200.0,18.0404,18.0404,18.0254,18.0329,15200.0
2014-05-14 14:00:00,24.18,24.19,24.17,24.17,19200.0,18.0329,18.0404,18.0254,18.0254,19200.0
2014-05-14 14:05:00,24.17,24.18,24.16,24.16,33200.0,18.0254,18.0329,18.018,18.018,33200.0
2014-05-14 14:10:00,24.16,24.17,24.16,24.17,18800.0,18.018,18.0254,18.018,18.0254,18800.0
2014-05-14 14:15:00,24.17,24.18,24.17,24.18,15200.0,18.0254,18.0329,18.0254,18.0329,15200.0
2014-05-14 14:20:00,24.18,24.19,24.18,24.18,23600.0,18.0329,18.0404,18.0329,18.0329,23600.0
2014-05-14 14:25:00,24.18,24.18,24.18,24.18,26000.0,18.0329,18.0329,18.0329,18.0329,26000.0
2014-05-14 14:30:00,24.18,24.18,24.17,24.17,38000.0,18.0329,18.0329,18.0254,18.0254,38000.0
2014-05-14 14:35:00,24.18,24.18,24.17,24.18,27200.0,18.0329,18.0329,18.0254,18.0329,27200.0
2014-05-14 14:40:00,24.18,24.18,24.17,24.17,28800.0,18.0329,18.0329,18.0254,18.0254,28800.0
2014-05-14 14:45:00,24.17,24.17,24.15,24.15,52000.0,18.0254,18.0254,18.0105,18.0105,52000.0
2014-05-14 14:50:00,24.15,24.18,24.15,24.18,58400.0,18.0105,18.0329,18.0105,18.0329,58400.0
2014-05-14 14:55:00,24.18,24.18,24.18,24.18,53600.0,18.0329,18.0329,18.0329,18.0329,53600.0
2014-05-14 15:00:00,24.18,24.18,24.16,24.16,93200.0,18.0329,18.0329,18.018,18.018,93200.0
2014-05-14 15:05:00,24.16,24.16,24.13,24.13,82800.0,18.018,18.018,17.9956,17.9956,82800.0
2014-05-14 15:10:00,24.13,24.15,24.13,24.15,61600.0,17.9956,18.0105,17.9956,18.0105,61600.0
2014-05-14 15:15:00,24.15,24.15,24.14,24.14,48800.0,18.0105,18.0105,18.0031,18.0031,48800.0
2014-05-14 15:20:00,24.15,24.15,24.13,24.14,44000.0,18.0105,18.0105,17.9956,18.0031,44000.0
2014-05-14 15:25:00,24.14,24.16,24.14,24.16,44000.0,18.0031,18.018,18.0031,18.018,44000.0
2014-05-14 15:30:00,24.16,24.16,24.14,24.14,101200.0,18.018,18.018,18.0031,18.0031,101200.0
2014-05-14 15:35:00,24.14,24.15,24.14,24.14,90000.0,18.0031,18.0105,18.0031,18.0031,90000.0
2014-05-14 15:40:00,24.14,24.14,24.13,24.13,89600.0,18.0031,18.0031,17.9956,17.9956,89600.0
2014-05-14 15:45:00,24.13,24.15,24.13,24.14,116400.0,17.9956,18.0105,17.9956,18.0031,116400.0
2014-05-14 15:50:00,24.14,24.15,24.14,24.15,155600.0,18.0031,18.0105,18.0031,18.0105,155600.0
2014-05-14 15:55:00,24.15,24.16,24.15,24.15,282000.0,18.0105,18.018,18.0105,18.0105,282000.0
2014-05-15 09:30:00,24.16,24.2,24.13,24.16,130000.0,18.018,18.0478,17.9956,18.018,130000.0
2014-05-15 09:35:00,24.17,24.26,24.14,24.25,40000.0,18.0254,18.0926,18.0031,18.0851,40000.0
2014-05-15 09:40:00,24.22,24.22,24.17,24.18,61200.0,18.0627,18.0627,18.0254,18.0329,61200.0
2014-05-15 09:45:00,24.17,24.22,24.13,24.19,166400.0,18.0254,18.0627,17.9956,18.0404,166400.0
2014-05-15 09:50:00,24.21,24.29,24.21,24.28,255600.0,18.0553,18.1149,18.0553,18.1075,255600.0
2014-05-15 09:55:00,24.28,24.38,24.27,24.36,324400.0,18.1075,18.1821,18.1,18.1671,324400.0
2014-05-15 10:00:00,24.35,24.35,24.29,24.31,222400.0,18.1597,18.1597,18.1149,18.1298,222400.0
2014-05-15 10:05:00,24.3,24.31,24.24,24.26,295600.0,18.1224,18.1298,18.0776,18.0926,295600.0
2014-05-15 10:10:00,24.26,24.3,24.24,24.29,99600.0,18.0926,18.1224,18.0776,18.1149,99600.0
2014-05-15 10:15:00,24.29,24.32,24.28,24.3,69200.0,18.1149,18.1373,18.1075,18.1224,69200.0
2014-05-15 10:20:00,24.3,24.3,24.28,24.28,201200.0,18.1224,18.1224,18.1075,18.1075,201200.0
2014-05-15 10:25:00,24.28,24.28,24.19,24.23,82800.0,18.1075,18.1075,18.0404,18.0702,82800.0
2014-05-15 10:30:00,24.23,24.25,24.22,24.25,78800.0,18.0702,18.0851,18.0627,18.0851,78800.0
2014-05-15 10:35:00,24.25,24.25,24.22,24.24,58000.0,18.0851,18.0851,18.0627,18.0776,58000.0
2014-05-15 10:40:00,24.24,24.27,24.22,24.24,91600.0,18.0776,18.1,18.0627,18.0776,91600.0
2014-05-15 10:45:00,24.24,24.24,24.22,24.22,18800.0,18.0776,18.0776,18.0627,18.0627,18800.0
2014-05-15 10:50:00,24.22,24.23,24.2,24.2,22400.0,18.0627,18.0702,18.0478,18.0478,22400.0
2014-05-15 10:55:00,24.21,24.21,24.2,24.21,38400.0,18.0553,18.0553,18.0478,18.0553,38400.0
2014-05-15 11:00:00,24.21,24.22,24.2,24.2,22000.0,18.0553,18.0627,18.0478,18.0478,22000.0
2014-05-15 11:05:00,24.21,24.22,24.19,24.19,29200.0,18.0553,18.0627,18.0404,18.0404,29200.0
2014-05-15 11:10:00,24.2,24.2,24.14,24.15,64800.0,18.0478,18.0478,18.0031,18.0105,64800.0
2014-05-15 11:15:00,24.14,24.16,24.14,24.16,18800.0,18.0031,18.018,18.0031,18.018,18800.0
2014-05-15 11:20:00,24.15,24.17,24.14,24.16,80000.0,18.0105,18.0254,18.0031,18.018,80000.0
2014-05-15 11:25:00,24.16,24.18,24.15,24.18,55600.0,18.018,18.0329,18.0105,18.0329,55600.0
2014-05-15 11:30:00,24.17,24.18,24.16,24.18,48400.0,18.0254,18.0329,18.018,18.0329,48400.0
2014-05-15 11:35:00,24.18,24.19,24.18,24.18,22800.0,18.0329,18.0404,18.0329,18.0329,22800.0
2014-05-15 11:40:00,24.18,24.2,24.18,24.18,38400.0,18.0329,18.0478,18.0329,18.0329,38400.0
2014-05-15 11:45:00,24.18,24.19,24.17,24.17,334400.0,18.0329,18.0404,18.0254,18.0254,334400.0
2014-05-15 11:50:00,24.17,24.18,24.14,24.15,68400.0,18.0254,18.0329,18.0031,18.0105,68400.0
2014-05-15 11:55:00,24.15,24.17,24.14,24.16,511600.0,18.0105,18.0254,18.0031,18.018,511600.0
2014-05-15 12:00:00,24.16,24.17,24.15,24.16,39200.0,18.018,18.0254,18.0105,18.018,39200.0
2014-05-15 12:05:00,24.16,24.18,24.16,24.17,46400.0,18.018,18.0329,18.018,18.0254,46400.0
2014-05-15 12:10:00,24.17,24.18,24.16,24.17,27600.0,18.0254,18.0329,18.018,18.0254,27600.0
2014-05-15 12:15:00,24.17,24.18,24.15,24.17,62400.0,18.0254,18.0329,18.0105,18.0254,62400.0
2014-05-15 12:20:00,24.17,24.17,24.16,24.17,12800.0,18.0254,18.0254,18.018,18.0254,12800.0
2014-05-15 12:25:00,24.16,24.17,24.16,24.17,12000.0,18.018,18.0254,18.018,18.0254,12000.0
2014-05-15 12:30:00,24.18,24.19,24.17,24.19,8400.0,18.0329,18.0404,18.0254,18.0404,8400.0
2014-05-15 12:35:00,24.19,24.19,24.17,24.18,24800.0,18.0404,18.0404,18.0254,18.0329,24800.0
2014-05-15 12:40:00,24.17,24.18,24.16,24.16,39600.0,18.0254,18.0329,18.018,18.018,39600.0
2014-05-15 12:45:00,24.16,24.18,24.16,24.18,17200.0,18.018,18.0329,18.018,18.0329,17200.0
2014-05-15 12:50:00,24.17,24.18,24.17,24.18,17600.0,18.0254,18.0329,18.0254,18.0329,17600.0
2014-05-15 12:55:00,24.17,24.18,24.17,24.17,8000.0,18.0254,18.0329,18.0254,18.0254,8000.0
2014-05-15 13:00:00,24.18,24.18,24.17,24.17,32800.0,18.0329,18.0329,18.0254,18.0254,32800.0
2014-05-15 13:05:00,24.17,24.17,24.14,24.15,30400.0,18.0254,18.0254,18.0031,18.0105,30400.0
2014-05-15 13:10:00,24.15,24.16,24.14,24.14,30400.0,18.0105,18.018,18.0031,18.0031,30400.0
2014-05-15 13:15:00,24.14,24.15,24.12,24.12,19200.0,18.0031,18.0105,17.9881,17.9881,19200.0
2014-05-15 13:20:00,24.13,24.14,24.13,24.14,18400.0,17.9956,18.0031,17.9956,18.0031,18400.0
2014-05-15 13:25:00,24.14,24.15,24.13,24.14,42400.0,18.0031,18.0105,17.9956,18.0031,42400.0
2014-05-15 13:30:00,24.14,24.15,24.13,24.14,34400.0,18.0031,18.0105,17.9956,18.0031,34400.0
2014-05-15 13:35:00,24.14,24.14,24.12,24.13,34000.0,18.0031,18.0031,17.9881,17.9956,34000.0
2014-05-15 13:40:00,24.12,24.15,24.12,24.15,48000.0,17.9881,18.0105,17.9881,18.0105,48000.0
2014-05-15 13:45:00,24.15,24.16,24.15,24.15,52400.0,18.0105,18.018,18.0105,18.0105,52400.0
2014-05-15 13:50:00,24.15,24.16,24.15,24.16,29600.0,18.0105,18.018,18.0105,18.018,29600.0
2014-05-15 13:55:00,24.16,24.18,24.15,24.17,84800.0,18.018,18.0329,18.0105,18.0254,84800.0
2014-05-15 14:00:00,24.17,24.17,24.14,24.15,53600.0,18.0254,18.0254,18.0031,18.0105,53600.0
2014-05-15 14:05:00,24.15,24.16,24.15,24.16,38000.0,18.0105,18.018,18.0105,18.018,38000.0
2014-05-15 14:10:00,24.16,24.16,24.11,24.12,79600.0,18.018,18.018,17.9807,17.9881,79600.0
2014-05-15 14:15:00,24.12,24.12,24.1,24.1,60800.0,17.9881,17.9881,17.9732,17.9732,60800.0
2014-05-15 14:20:00,24.1,24.12,24.1,24.11,44800.0,17.9732,17.9881,17.9732,17.9807,44800.0
2014-05-15 14:25:00,24.11,24.12,24.1,24.1,56400.0,17.9807,17.9881,17.9732,17.9732,56400.0
2014-05-15 14:30:00,24.1,24.11,24.1,24.11,60800.0,17.9732,17.9807,17.9732,17.9807,60800.0
2014-05-15 14:35:00,24.11,24.13,24.1,24.1,54800.0,17.9807,17.9956,17.9732,17.9732,54800.0
2014-05-15 14:40:00,24.11,24.11,24.1,24.11,63200.0,17.9807,17.9807,17.9732,17.9807,63200.0
2014-05-15 14:45:00,24.11,24.12,24.11,24.11,40000.0,17.9807,17.9881,17.9807,17.9807,40000.0
2014-05-15 14:50:00,24.11,24.11,24.1,24.11,36000.0,17.9807,17.9807,17.9732,17.9807,36000.0
2014-05-15 14:55:00,24.11,24.11,24.1,24.1,76400.0,17.9807,17.9807,17.9732,17.9732,76400.0
2014-05-15 15:00:00,24.11,24.11,24.11,24.11,61200.0,17.9807,17.9807,17.9807,17.9807,61200.0
2014-05-15 15:05:00,24.11,24.11,24.1,24.11,84000.0,17.9807,17.9807,17.9732,17.9807,84000.0
2014-05-15 15:10:00,24.11,24.11,24.07,24.07,148400.0,17.9807,17.9807,17.9509,17.9509,148400.0
2014-05-15 15:15:00,24.08,24.1,24.08,24.09,108400.0,17.9583,17.9732,17.9583,17.9658,108400.0
2014-05-15 15:20:00,24.09,24.1,24.07,24.07,45600.0,17.9658,17.9732,17.9509,17.9509,45600.0
2014-05-15 15:25:00,24.07,24.09,24.06,24.08,90400.0,17.9509,17.9658,17.9434,17.9583,90400.0
2014-05-15 15:30:00,24.08,24.08,24.06,24.07,135600.0,17.9583,17.9583,17.9434,17.9509,135600.0
2014-05-15 15:35:00,24.07,24.1,24.07,24.09,138800.0,17.9509,17.9732,17.9509,17.9658,138800.0
2014-05-15 15:40:00,24.08,24.1,24.07,24.07,175200.0,17.9583,17.9732,17.9509,17.9509,175200.0
2014-05-15 15:45:00,24.07,24.09,24.07,24.07,235600.0,17.9509,17.9658,17.9509,17.9509,235600.0
2014-05-15 15:50:00,24.07,24.09,24.07,24.09,224000.0,17.9509,17.9658,17.9509,17.9658,224000.0
2014-05-15 15:55:00,24.09,24.11,24.06,24.07,713600.0,17.9658,17.9807,17.9434,17.9509,713600.0
2014-05-16 09:30:00,24.06,24.09,24.02,24.03,693600.0,17.9434,17.9658,17.9136,17.921,693600.0
2014-05-16 09:35:00,24.01,24.09,23.98,24.08,62800.0,17.9061,17.9658,17.8837,17.9583,62800.0
2014-05-16 09:40:00,24.07,24.16,24.07,24.12,84400.0,17.9509,18.018,17.9509,17.9881,84400.0
2014-05-16 09:45:00,24.11,24.16,24.11,24.13,32400.0,17.9807,18.018,17.9807,17.9956,32400.0
2014-05-16 09:50:00,24.14,24.15,24.11,24.11,19200.0,18.0031,18.0105,17.9807,17.9807,19200.0
2014-05-16 09:55:00,24.1,24.11,24.06,24.09,40800.0,17.9732,17.9807,17.9434,17.9658,40800.0
2014-05-16 10:00:00,24.09,24.09,24.04,24.05,56000.0,17.9658,17.9658,17.9285,17.9359,56000.0
2014-05-16 10:05:00,24.04,24.05,24.0,24.0,68800.0,17.9285,17.9359,17.8987,17.8987,68800.0
2014-05-16 10:10:00,24.0,24.03,24.0,24.02,48000.0,17.8987,17.921,17.8987,17.9136,48000.0
2014-05-16 10:15:00,24.02,24.05,24.01,24.03,56000.0,17.9136,17.9359,17.9061,17.921,56000.0
2014-05-16 10:20:00,24.02,24.03,24.0,24.03,48800.0,17.9136,17.921,17.8987,17.921,48800.0
2014-05-16 10:25:00,24.03,24.03,23.99,23.99,36000.0,17.921,17.921,17.8912,17.8912,36000.0
2014-05-16 10:30:00,24.0,24.02,24.0,24.02,62000.0,17.8987,17.9136,17.8987,17.9136,62000.0
2014-05-16 10:35:00,24.02,24.06,24.02,24.06,31200.0,17.9136,17.9434,17.9136,17.9434,31200.0
2014-05-16 10:40:00,24.06,24.08,24.05,24.07,353200.0,17.9434,17.9583,17.9359,17.9509,353200.0
2014-05-16 10:45:00,24.07,24.09,24.06,24.09,68000.0,17.9509,17.9658,17.9434,17.9658,68000.0
2014-05-16 10:50:00,24.1,24.11,24.08,24.08,52800.0,17.9732,17.9807,17.9583,17.9583,52800.0
2014-05-16 10:55:00,24.08,24.11,24.07,24.1,70400.0,17.9583,17.9807,17.9509,17.9732,70400.0
2014-05-16 11:00:00,24.1,24.1,24.09,24.09,14800.0,17.9732,17.9732,17.9658,17.9658,14800.0
2014-05-16 11:05:00,24.09,24.1,24.08,24.1,19200.0,17.9658,17.9732,17.9583,17.9732,19200.0
2014-05-16 11:10:00,24.11,24.11,24.08,24.08,9600.0,17.9807,17.9807,17.9583,17.9583,9600.0
2014-05-16 11:15:00,24.08,24.14,24.08,24.13,67200.0,17.9583,18.0031,17.9583,17.9956,67200.0
2014-05-16 11:20:00,24.14,24.16,24.13,24.15,31200.0,18.0031,18.018,17.9956,18.0105,31200.0
2014-05-16 11:25:00,24.15,24.2,24.14,24.2,68800.0,18.0105,18.0478,18.0031,18.0478,68800.0
2014-05-16 11:30:00,24.2,24.22,24.18,24.19,48800.0,18.0478,18.0627,18.0329,18.0404,48800.0
2014-05-16 11:35:00,24.19,24.19,24.16,24.17,46000.0,18.0404,18.0404,18.018,18.0254,46000.0
2014-05-16 11:40:00,24.17,24.21,24.16,24.17,37600.0,18.0254,18.0553,18.018,18.0254,37600.0
2014-05-16 11:45:00,24.17,24.17,24.11,24.13,232400.0,18.0254,18.0254,17.9807,17.9956,232400.0
2014-05-16 11:50:00,24.14,24.17,24.13,24.15,34400.0,18.0031,18.0254,17.9956,18.0105,34400.0
2014-05-16 11:55:00,24.15,24.18,24.14,24.18,37600.0,18.0105,18.0329,18.0031,18.0329,37600.0
2014-05-16 12:00:00,24.18,24.18,24.14,24.15,41200.0,18.0329,18.0329,18.0031,18.0105,41200.0
2014-05-16 12:05:00,24.15,24.16,24.14,24.15,29200.0,18.0105,18.018,18.0031,18.0105,29200.0
2014-05-16 12:10:00,24.16,24.16,24.14,24.14,37200.0,18.018,18.018,18.0031,18.0031,37200.0
2014-05-16 12:15:00,24.13,24.14,24.13,24.14,53600.0,17.9956,18.0031,17.9956,18.0031,53600.0
2014-05-16 12:20:00,24.14,24.14,24.12,24.12,102000.0,18.0031,18.0031,17.9881,17.9881,102000.0
2014-05-16 12:25:00,24.12,24.12,24.09,24.1,68800.0,17.9881,17.9881,17.9658,17.9732,68800.0
2014-05-16 12:30:00,24.1,24.12,24.1,24.11,43200.0,17.9732,17.9881,17.9732,17.9807,43200.0
2014-05-16 12:35:00,24.11,24.13,24.11,24.11,40000.0,17.9807,17.9956,17.9807,17.9807,40000.0
2014-05-16 12:40:00,24.11,24.11,24.1,24.11,35600.0,17.9807,17.9807,17.9732,17.9807,35600.0
2014-05-16 12:45:00,24.11,24.11,24.1,24.1,21600.0,17.9807,17.9807,17.9732,17.9732,21600.0
2014-05-16 12:50:00,24.1,24.11,24.1,24.11,12000.0,17.9732,17.9807,17.9732,17.9807,12000.0
2014-05-16 12:55:00,24.1,24.11,24.1,24.11,21200.0,17.9732,17.9807,17.9732,17.9807,21200.0
2014-05-16 13:00:00,24.11,24.14,24.11,24.14,95600.0,17.9807,18.0031,17.9807,18.0031,95600.0
2014-05-16 13:05:00,24.14,24.18,24.13,24.18,44800.0,18.0031,18.0329,17.9956,18.0329,44800.0
2014-05-16 13:10:00,24.17,24.17,24.16,24.16,30400.0,18.0254,18.0254,18.018,18.018,30400.0
2014-05-16 13:15:00,24.16,24.18,24.16,24.18,56800.0,18.018,18.0329,18.018,18.0329,56800.0
2014-05-16 13:20:00,24.17,24.17,24.16,24.17,41200.0,18.0254,18.0254,18.018,18.0254,41200.0
2014-05-16 13:25:00,24.17,24.18,24.17,24.18,53200.0,18.0254,18.0329,18.0254,18.0329,53200.0
2014-05-16 13:30:00,24.18,24.18,24.17,24.17,68400.0,18.0329,18.0329,18.0254,18.0254,68400.0
2014-05-16 13:35:00,24.17,24.18,24.17,24.17,36800.0,18.0254,18.0329,18.0254,18.0254,36800.0
2014-05-16 13:40:00,24.17,24.19,24.16,24.17,67600.0,18.0254,18.0404,18.018,18.0254,67600.0
2014-05-16 13:45:00,24.17,24.17,24.16,24.17,39200.0,18.0254,18.0254,18.018,18.0254,39200.0
2014-05-16 13:50:00,24.17,24.17,24.15,24.15,65200.0,18.0254,18.0254,18.0105,18.0105,65200.0
2014-05-16 13:55:00,24.15,24.16,24.15,24.16,32400.0,18.0105,18.018,18.0105,18.018,32400.0
2014-05-16 14:00:00,24.16,24.17,24.15,24.15,64800.0,18.018,18.0254,18.0105,18.0105,64800.0
2014-05-16 14:05:00,24.15,24.15,24.14,24.15,24400.0,18.0105,18.0105,18.0031,18.0105,24400.0
2014-05-16 14:10:00,24.15,24.15,24.14,24.15,35200.0,18.0105,18.0105,18.0031,18.0105,35200.0
2014-05-16 14:15:00,24.15,24.15,24.13,24.14,53600.0,18.0105,18.0105,17.9956,18.0031,53600.0
2014-05-16 14:20:00,24.14,24.15,24.12,24.13,55200.0,18.0031,18.0105,17.9881,17.9956,55200.0
2014-05-16 14:25:00,24.12,24.13,24.12,24.12,39600.0,17.9881,17.9956,17.9881,17.9881,39600.0
2014-05-16 14:30:00,24.12,24.14,24.12,24.13,49200.0,17.9881,18.0031,17.9881,17.9956,49200.0
2014-05-16 14:35:00,24.13,24.13,24.1,24.1,65600.0,17.9956,17.9956,17.9732,17.9732,65600.0
2014-05-16 14:40:00,24.1,24.1,24.09,24.1,35200.0,17.9732,17.9732,17.9658,17.9732,35200.0
2014-05-16 14:45:00,24.1,24.1,24.08,24.08,50800.0,17.9732,17.9732,17.9583,17.9583,50800.0
2014-05-16 14:50:00,24.08,24.12,24.08,24.11,130000.0,17.9583,17.9881,17.9583,17.9807,130000.0
2014-05-16 14:55:00,24.11,24.15,24.11,24.15,48000.0,17.9807,18.0105,17.9807,18.0105,48000.0
2014-05-16 15:00:00,24.15,24.15,24.13,24.13,20400.0,18.0105,18.0105,17.9956,17.9956,20400.0
2014-05-16 15:05:00,24.13,24.13,24.12,24.13,64800.0,17.9956,17.9956,17.9881,17.9956,64800.0
2014-05-16 15:10:00,24.13,24.13,24.12,24.12,50800.0,17.9956,17.9956,17.9881,17.9881,50800.0
2014-05-16 15:15:00,24.12,24.13,24.12,24.13,82800.0,17.9881,17.9956,17.9881,17.9956,82800.0
2014-05-16 15:20:00,24.12,24.13,24.11,24.11,64800.0,17.9881,17.9956,17.9807,17.9807,64800.0
2014-05-16 15:25:00,24.11,24.12,24.11,24.12,79600.0,17.9807,17.9881,17.9807,17.9881,79600.0
2014-05-16 15:30:00,24.12,24.15,24.12,24.13,69200.0,17.9881,18.0105,17.9881,17.9956,69200.0
2014-05-16 15:35:00,24.13,24.15,24.13,24.13,138000.0,17.9956,18.0105,17.9956,17.9956,138000.0
2014-05-16 15:40:00,24.13,24.15,24.13,24.14,81200.0,17.9956,18.0105,17.9956,18.0031,81200.0
2014-05-16 15:45:00,24.14,24.17,24.13,24.17,198000.0,18.0031,18.0254,17.9956,18.0254,198000.0
2014-05-16 15:50:00,24.16,24.17,24.15,24.16,227600.0,18.018,18.0254,18.0105,18.018,227600.0
2014-05-16 15:55:00,24.16,24.16,24.14,24.15,577600.0,18.018,18.018,18.0031,18.0105,577600.0
2014-05-19 09:30:00,24.13,24.13,24.04,24.1,111200.0,17.9956,17.9956,17.9285,17.9732,111200.0
2014-05-19 09:35:00,24.09,24.1,23.98,24.01,30800.0,17.9658,17.9732,17.8837,17.9061,30800.0
2014-05-19 09:40:00,24.03,24.03,24.0,24.02,43600.0,17.921,17.921,17.8987,17.9136,43600.0
2014-05-19 09:45:00,24.03,24.03,24.0,24.02,68800.0,17.921,17.921,17.8987,17.9136,68800.0
2014-05-19 09:50:00,24.01,24.05,24.0,24.0,70000.0,17.9061,17.9359,17.8987,17.8987,70000.0
2014-05-19 09:55:00,24.0,24.01,23.99,24.01,32400.0,17.8987,17.9061,17.8912,17.9061,32400.0
2014-05-19 10:00:00,24.0,24.03,24.0,24.02,66000.0,17.8987,17.921,17.8987,17.9136,66000.0
2014-05-19 10:05:00,24.02,24.04,24.0,24.03,72000.0,17.9136,17.9285,17.8987,17.921,72000.0
2014-05-19 10:10:00,24.02,24.03,24.0,24.01,90400.0,17.9136,17.921,17.8987,17.9061,90400.0
2014-05-19 10:15:00,24.01,24.01,23.98,24.0,53200.0,17.9061,17.9061,17.8837,17.8987,53200.0
2014-05-19 10:20:00,23.99,23.99,23.93,23.96,82400.0,17.8912,17.8912,17.8465,17.8688,82400.0
2014-05-19 10:25:00,23.96,23.97,23.93,23.94,52800.0,17.8688,17.8763,17.8465,17.8539,52800.0
2014-05-19 10:30:00,23.94,23.94,23.89,23.9,101600.0,17.8539,17.8539,17.8166,17.8241,101600.0
2014-05-19 10:35:00,23.9,23.92,23.89,23.91,140000.0,17.8241,17.839,17.8166,17.8315,140000.0
2014-05-19 10:40:00,23.91,23.91,23.87,23.87,188800.0,17.8315,17.8315,17.8017,17.8017,188800.0
2014-05-19 10:45:00,23.87,23.89,23.85,23.88,170800.0,17.8017,17.8166,17.7868,17.8092,170800.0
2014-05-19 10:50:00,23.88,23.93,23.88,23.93,55200.0,17.8092,17.8465,17.8092,17.8465,55200.0
2014-05-19 10:55:00,23.92,23.93,23.88,23.88,78000.0,17.839,17.8465,17.8092,17.8092,78000.0
2014-05-19 11:00:00,23.87,23.88,23.86,23.87,33200.0,17.8017,17.8092,17.7942,17.8017,33200.0
2014-05-19 11:05:00,23.86,23.89,23.86,23.88,28800.0,17.7942,17.8166,17.7942,17.8092,28800.0
2014-05-19 11:10:00,23.89,23.92,23.89,23.92,50800.0,17.8166,17.839,17.8166,17.839,50800.0
2014-05-19 11:15:00,23.92,23.92,23.87,23.88,141600.0,17.839,17.839,17.8017,17.8092,141600.0
2014-05-19 11:20:00,23.88,23.88,23.85,23.86,115600.0,17.8092,17.8092,17.7868,17.7942,115600.0
2014-05-19 11:25:00,23.86,23.93,23.86,23.93,92000.0,17.7942,17.8465,17.7942,17.8465,92000.0
2014-05-19 11:30:00,23.93,23.94,23.91,23.91,64000.0,17.8465,17.8539,17.8315,17.8315,64000.0
2014-05-19 11:35:00,23.91,23.95,23.91,23.95,43600.0,17.8315,17.8614,17.8315,17.8614,43600.0
2014-05-19 11:40:00,23.95,23.95,23.92,23.93,54000.0,17.8614,17.8614,17.839,17.8465,54000.0
2014-05-19 11:45:00,23.92,23.92,23.89,23.9,22800.0,17.839,17.839,17.8166,17.8241,22800.0
2014-05-19 11:50:00,23.9,23.9,23.86,23.87,46000.0,17.8241,17.8241,17.7942,17.8017,46000.0
2014-05-19 11:55:00,23.88,23.88,23.84,23.85,16400.0,17.8092,17.8092,17.7793,17.7868,16400.0
2014-05-19 12:00:00,23.84,23.86,23.84,23.85,36800.0,17.7793,17.7942,17.7793,17.7868,36800.0
2014-05-19 12:05:00,23.84,23.84,23.82,23.83,63600.0,17.7793,17.7793,17.7644,17.7719,63600.0
2014-05-19 12:10:00,23.83,23.85,23.83,23.83,36800.0,17.7719,17.7868,17.7719,17.7719,36800.0
2014-05-19 12:15:00,23.83,23.83,23.8,23.81,62400.0,17.7719,17.7719,17.7495,17.757,62400.0
2014-05-19 12:20:00,23.81,23.81,23.79,23.8,50000.0,17.757,17.757,17.742,17.7495,50000.0
2014-05-19 12:25:00,23.8,23.8,23.78,23.8,39600.0,17.7495,17.7495,17.7346,17.7495,39600.0
2014-05-19 12:30:00,23.8,23.8,23.8,23.8,41600.0,17.7495,17.7495,17.7495,17.7495,41600.0
2014-05-19 12:35:00,23.8,23.8,23.78,23.79,38400.0,17.7495,17.7495,17.7346,17.742,38400.0
2014-05-19 12:40:00,23.78,23.78,23.77,23.77,23200.0,17.7346,17.7346,17.7271,17.7271,23200.0
2014-05-19 12:45:00,23.77,23.78,23.76,23.78,28400.0,17.7271,17.7346,17.7197,17.7346,28400.0
2014-05-19 12:50:00,23.78,23.8,23.78,23.78,30800.0,17.7346,17.7495,17.7346,17.7346,30800.0
2014-05-19 12:55:00,23.78,23.8,23.78,23.79,64000.0,17.7346,17.7495,17.7346,17.742,64000.0
2014-05-19 13:00:00,23.8,23.8,23.78,23.79,62800.0,17.7495,17.7495,17.7346,17.742,62800.0
2014-05-19 13:05:00,23.79,23.79,23.78,23.78,55600.0,17.742,17.742,17.7346,17.7346,55600.0
2014-05-19 13:10:00,23.78,23.79,23.77,23.77,114800.0,17.7346,17.742,17.7271,17.7271,114800.0
2014-05-19 13:15:00,23.77,23.78,23.75,23.75,69200.0,17.7271,17.7346,17.7122,17.7122,69200.0
2014-05-19 13:20:00,23.75,23.78,23.75,23.77,56000.0,17.7122,17.7346,17.7122,17.7271,56000.0
2014-05-19 13:25:00,23.77,23.78,23.77,23.77,25600.0,17.7271,17.7346,17.7271,17.7271,25600.0
2014-05-19 13:30:00,23.77,23.78,23.77,23.77,19600.0,17.7271,17.7346,17.7271,17.7271,19600.0
2014-05-19 13:35:00,23.77,23.78,23.76,23.78,30800.0,17.7271,17.7346,17.7197,17.7346,30800.0
2014-05-19 13:40:00,23.78,23.78,23.75,23.75,33600.0,17.7346,17.7346,17.7122,17.7122,33600.0
2014-05-19 13:45:00,23.75,23.75,23.73,23.74,78000.0,17.7122,17.7122,17.6973,17.7048,78000.0
2014-05-19 13:50:00,23.74,23.74,23.73,23.73,31600.0,17.7048,17.7048,17.6973,17.6973,31600.0
2014-05-19 13:55:00,23.74,23.74,23.72,23.74,30800.0,17.7048,17.7048,17.6898,17.7048,30800.0
2014-05-19 14:00:00,23.74,23.75,23.73,23.74,48400.0,17.7048,17.7122,17.6973,17.7048,48400.0
2014-05-19 14:05:00,23.75,23.75,23.74,23.74,26400.0,17.7122,17.7122,17.7048,17.7048,26400.0
2014-05-19 14:10:00,23.74,23.75,23.74,23.75,28800.0,17.7048,17.7122,17.7048,17.7122,28800.0
2014-05-19 14:15:00,23.74,23.76,23.74,23.75,54000.0,17.7048,17.7197,17.7048,17.7122,54000.0
2014-05-19 14:20:00,23.75,23.78,23.75,23.78,23600.0,17.7122,17.7346,17.7122,17.7346,23600.0
2014-05-19 14:25:00,23.78,23.79,23.77,23.77,432000.0,17.7346,17.742,17.7271,17.7271,432000.0
2014-05-19 14:30:00,23.77,23.77,23.76,23.76,29200.0,17.7271,17.7271,17.7197,17.7197,29200.0
2014-05-19 14:35:00,23.77,23.78,23.76,23.77,20400.0,17.7271,17.7346,17.7197,17.7271,20400.0
2014-05-19 14:40:00,23.77,23.79,23.77,23.77,47600.0,17.7271,17.742,17.7271,17.7271,47600.0
2014-05-19 14:45:00,23.77,23.78,23.77,23.78,25200.0,17.7271,17.7346,17.7271,17.7346,25200.0
2014-05-19 14:50:00,23.77,23.78,23.76,23.76,19600.0,17.7271,17.7346,17.7197,17.7197,19600.0
2014-05-19 14:55:00,23.76,23.76,23.75,23.75,23600.0,17.7197,17.7197,17.7122,17.7122,23600.0
2014-05-19 15:00:00,23.75,23.76,23.75,23.75,33600.0,17.7122,17.7197,17.7122,17.7122,33600.0
2014-05-19 15:05:00,23.75,23.76,23.74,23.74,47600.0,17.7122,17.7197,17.7048,17.7048,47600.0
2014-05-19 15:10:00,23.74,23.75,23.74,23.74,36800.0,17.7048,17.7122,17.7048,17.7048,36800.0
2014-05-19 15:15:00,23.74,23.75,23.73,23.75,52800.0,17.7048,17.7122,17.6973,17.7122,52800.0
2014-05-19 15:20:00,23.75,23.75,23.7,23.71,137200.0,17.7122,17.7122,17.6749,17.6824,137200.0
2014-05-19 15:25:00,23.71,23.71,23.68,23.68,71200.0,17.6824,17.6824,17.66,17.66,71200.0
2014-05-19 15:30:00,23.68,23.71,23.68,23.7,140800.0,17.66,17.6824,17.66,17.6749,140800.0
2014-05-19 15:35:00,23.7,23.7,23.68,23.7,85200.0,17.6749,17.6749,17.66,17.6749,85200.0
2014-05-19 15:40:00,23.71,23.71,23.69,23.69,87200.0,17.6824,17.6824,17.6675,17.6675,87200.0
2014-05-19 15:45:00,23.69,23.7,23.69,23.7,97600.0,17.6675,17.6749,17.6675,17.6749,97600.0
2014-05-19 15:50:00,23.7,23.7,23.68,23.68,107600.0,17.6749,17.6749,17.66,17.66,107600.0
2014-05-19 15:55:00,23.68,23.68,23.67,23.67,458000.0,17.66,17.66,17.6525,17.6525,458000.0
2014-05-20 09:30:00,23.68,23.78,23.68,23.78,120000.0,17.66,17.7346,17.66,17.7346,120000.0
2014-05-20 09:35:00,23.76,23.84,23.73,23.78,201600.0,17.7197,17.7793,17.6973,17.7346,201600.0
2014-05-20 09:40:00,23.79,23.83,23.76,23.83,91200.0,17.742,17.7719,17.7197,17.7719,91200.0
2014-05-20 09:45:00,23.81,23.85,23.75,23.8,64400.0,17.757,17.7868,17.7122,17.7495,64400.0
2014-05-20 09:50:00,23.79,23.79,23.73,23.78,86800.0,17.742,17.742,17.6973,17.7346,86800.0
2014-05-20 09:55:00,23.79,23.81,23.76,23.76,79600.0,17.742,17.757,17.7197,17.7197,79600.0
2014-05-20 10:00:00,23.77,23.82,23.75,23.81,121200.0,17.7271,17.7644,17.7122,17.757,121200.0
2014-05-20 10:05:00,23.8,23.85,23.79,23.8,70400.0,17.7495,17.7868,17.742,17.7495,70400.0
2014-05-20 10:10:00,23.8,23.84,23.79,23.79,55600.0,17.7495,17.7793,17.742,17.742,55600.0
2014-05-20 10:15:00,23.79,23.8,23.78,23.78,60800.0,17.742,17.7495,17.7346,17.7346,60800.0
2014-05-20 10:20:00,23.78,23.8,23.78,23.78,59200.0,17.7346,17.7495,17.7346,17.7346,59200.0
2014-05-20 10:25:00,23.78,23.81,23.78,23.81,132800.0,17.7346,17.757,17.7346,17.757,132800.0
2014-05-20 10:30:00,23.8,23.84,23.8,23.82,65600.0,17.7495,17.7793,17.7495,17.7644,65600.0
2014-05-20 10:35:00,23.82,23.82,23.76,23.77,91600.0,17.7644,17.7644,17.7197,17.7271,91600.0
2014-05-20 10:40:00,23.77,23.81,23.77,23.8,142400.0,17.7271,17.757,17.7271,17.7495,142400.0
2014-05-20 10:45:00,23.8,23.8,23.76,23.76,64800.0,17.7495,17.7495,17.7197,17.7197,64800.0
2014-05-20 10:50:00,23.76,23.76,23.69,23.75,106800.0,17.7197,17.7197,17.6675,17.7122,106800.0
2014-05-20 10:55:00,23.75,23.75,23.71,23.72,36000.0,17.7122,17.7122,17.6824,17.6898,36000.0
2014-05-20 11:00:00,23.71,23.72,23.67,23.67,32000.0,17.6824,17.6898,17.6525,17.6525,32000.0
2014-05-20 11:05:00,23.67,23.67,23.64,23.66,63200.0,17.6525,17.6525,17.6302,17.6451,63200.0
2014-05-20 11:10:00,23.66,23.68,23.65,23.68,71200.0,17.6451,17.66,17.6376,17.66,71200.0
2014-05-20 11:15:00,23.67,23.69,23.65,23.65,40000.0,17.6525,17.6675,17.6376,17.6376,40000.0
2014-05-20 11:20:00,23.66,23.7,23.65,23.68,48400.0,17.6451,17.6749,17.6376,17.66,48400.0
2014-05-20 11:25:00,23.69,23.72,23.68,23.68,64400.0,17.6675,17.6898,17.66,17.66,64400.0
2014-05-20 11:30:00,23.68,23.71,23.67,23.68,54800.0,17.66,17.6824,17.6525,17.66,54800.0
2014-05-20 11:35:00,23.69,23.69,23.65,23.65,49600.0,17.6675,17.6675,17.6376,17.6376,49600.0
2014-05-20 11:40:00,23.65,23.65,23.6,23.61,74800.0,17.6376,17.6376,17.6003,17.6078,74800.0
2014-05-20 11:45:00,23.6,23.64,23.6,23.61,68400.0,17.6003,17.6302,17.6003,17.6078,68400.0
2014-05-20 11:50:00,23.61,23.64,23.59,23.64,55600.0,17.6078,17.6302,17.5929,17.6302,55600.0
2014-05-20 11:55:00,23.64,23.64,23.58,23.58,42800.0,17.6302,17.6302,17.5854,17.5854,42800.0
2014-05-20 12:00:00,23.57,23.6,23.56,23.6,67200.0,17.578,17.6003,17.5705,17.6003,67200.0
2014-05-20 12:05:00,23.6,23.6,23.57,23.57,36800.0,17.6003,17.6003,17.578,17.578,36800.0
2014-05-20 12:10:00,23.57,23.58,23.56,23.57,153600.0,17.578,17.5854,17.5705,17.578,153600.0
2014-05-20 12:15:00,23.57,23.61,23.57,23.61,78000.0,17.578,17.6078,17.578,17.6078,78000.0
2014-05-20 12:20:00,23.61,23.64,23.61,23.64,137200.0,17.6078,17.6302,17.6078,17.6302,137200.0
2014-05-20 12:25:00,23.64,23.64,23.63,23.63,50800.0,17.6302,17.6302,17.6227,17.6227,50800.0
2014-05-20 12:30:00,23.63,23.7,23.63,23.7,126000.0,17.6227,17.6749,17.6227,17.6749,126000.0
2014-05-20 12:35:00,23.7,23.7,23.65,23.65,91200.0,17.6749,17.6749,17.6376,17.6376,91200.0
2014-05-20 12:40:00,23.66,23.66,23.65,23.66,50800.0,17.6451,17.6451,17.6376,17.6451,50800.0
2014-05-20 12:45:00,23.66,23.67,23.65,23.67,58400.0,17.6451,17.6525,17.6376,17.6525,58400.0
2014-05-20 12:50:00,23.68,23.73,23.67,23.73,193600.0,17.66,17.6973,17.6525,17.6973,193600.0
2014-05-20 12:55:00,23.72,23.75,23.72,23.75,117600.0,17.6898,17.7122,17.6898,17.7122,117600.0
2014-05-20 13:00:00,23.75,23.83,23.75,23.83,474800.0,17.7122,17.7719,17.7122,17.7719,474800.0
2014-05-20 13:05:00,23.83,23.94,23.83,23.85,390400.0,17.7719,17.8539,17.7719,17.7868,390400.0
2014-05-20 13:10:00,23.85,23.86,23.83,23.85,172800.0,17.7868,17.7942,17.7719,17.7868,172800.0
2014-05-20 13:15:00,23.85,23.9,23.84,23.9,149600.0,17.7868,17.8241,17.7793,17.8241,149600.0
2014-05-20 13:20:00,23.9,23.99,23.89,23.97,183600.0,17.8241,17.8912,17.8166,17.8763,183600.0
2014-05-20 13:25:00,23.98,24.05,23.94,23.96,311200.0,17.8837,17.9359,17.8539,17.8688,311200.0
2014-05-20 13:30:00,23.96,23.97,23.92,23.92,140000.0,17.8688,17.8763,17.839,17.839,140000.0
2014-05-20 13:35:00,23.92,23.98,23.91,23.95,243600.0,17.839,17.8837,17.8315,17.8614,243600.0
2014-05-20 13:40:00,23.94,23.95,23.9,23.9,149600.0,17.8539,17.8614,17.8241,17.8241,149600.0
2014-05-20 13:45:00,23.9,23.9,23.88,23.88,76000.0,17.8241,17.8241,17.8092,17.8092,76000.0
2014-05-20 13:50:00,23.88,23.93,23.88,23.92,67600.0,17.8092,17.8465,17.8092,17.839,67600.0
2014-05-20 13:55:00,23.92,23.92,23.88,23.88,72800.0,17.839,17.839,17.8092,17.8092,72800.0
2014-05-20 14:00:00,23.88,23.91,23.88,23.88,114800.0,17.8092,17.8315,17.8092,17.8092,114800.0
2014-05-20 14:05:00,23.89,23.9,23.87,23.88,62000.0,17.8166,17.8241,17.8017,17.8092,62000.0
2014-05-20 14:10:00,23.88,23.88,23.84,23.85,57600.0,17.8092,17.8092,17.7793,17.7868,57600.0
2014-05-20 14:15:00,23.84,23.91,23.84,23.9,108800.0,17.7793,17.8315,17.7793,17.8241,108800.0
2014-05-20 14:20:00,23.9,23.93,23.89,23.93,58000.0,17.8241,17.8465,17.8166,17.8465,58000.0
2014-05-20 14:25:00,23.93,23.97,23.92,23.97,175600.0,17.8465,17.8763,17.839,17.8763,175600.0
2014-05-20 14:30:00,23.97,23.98,23.94,23.96,169200.0,17.8763,17.8837,17.8539,17.8688,169200.0
2014-05-20 14:35:00,23.97,24.0,23.97,24.0,215600.0,17.8763,17.8987,17.8763,17.8987,215600.0
2014-05-20 14:40:00,24.0,24.03,23.99,24.0,78400.0,17.8987,17.921,17.8912,17.8987,78400.0
2014-05-20 14:45:00,24.01,24.06,24.01,24.05,75600.0,17.9061,17.9434,17.9061,17.9359,75600.0
2014-05-20 14:50:00,24.05,24.06,24.02,24.02,101600.0,17.9359,17.9434,17.9136,17.9136,101600.0
2014-05-20 14:55:00,24.02,24.05,24.02,24.04,128400.0,17.9136,17.9359,17.9136,17.9285,128400.0
2014-05-20 15:00:00,24.04,24.04,24.02,24.02,179600.0,17.9285,17.9285,17.9136,17.9136,179600.0
2014-05-20 15:05:00,24.02,24.04,24.02,24.03,159600.0,17.9136,17.9285,17.9136,17.921,159600.0
2014-05-20 15:10:00,24.03,24.06,24.03,24.05,194800.0,17.921,17.9434,17.921,17.9359,194800.0
2014-05-20 15:15:00,24.05,24.12,24.05,24.12,237600.0,17.9359,17.9881,17.9359,17.9881,237600.0
2014-05-20 15:20:00,24.12,24.14,24.1,24.12,433600.0,17.9881,18.0031,17.9732,17.9881,433600.0
2014-05-20 15:25:00,24.12,24.14,24.11,24.13,282400.0,17.9881,18.0031,17.9807,17.9956,282400.0
2014-05-20 15:30:00,24.13,24.13,24.09,24.1,350000.0,17.9956,17.9956,17.9658,17.9732,350000.0
2014-05-20 15:35:00,24.1,24.12,24.09,24.11,232000.0,17.9732,17.9881,17.9658,17.9807,232000.0
2014-05-20 15:40:00,24.11,24.14,24.1,24.13,291600.0,17.9807,18.0031,17.9732,17.9956,291600.0
2014-05-20 15:45:00,24.13,24.14,24.11,24.13,370000.0,17.9956,18.0031,17.9807,17.9956,370000.0
2014-05-20 15:50:00,24.13,24.14,24.12,24.13,462400.0,17.9956,18.0031,17.9881,17.9956,462400.0
2014-05-20 15:55:00,24.13,24.13,24.08,24.08,834800.0,17.9956,17.9956,17.9583,17.9583,834800.0
2014-05-21 09:30:00,24.17,24.18,24.09,24.17,212000.0,18.0254,18.0329,17.9658,18.0254,212000.0
2014-05-21 09:35:00,24.17,24.18,24.09,24.11,146400.0,18.0254,18.0329,17.9658,17.9807,146400.0
2014-05-21 09:40:00,24.1,24.14,24.09,24.13,141200.0,17.9732,18.0031,17.9658,17.9956,141200.0
2014-05-21 09:45:00,24.13,24.16,24.09,24.1,223200.0,17.9956,18.018,17.9658,17.9732,223200.0
2014-05-21 09:50:00,24.11,24.11,24.0,24.0,100000.0,17.9807,17.9807,17.8987,17.8987,100000.0
2014-05-21 09:55:00,24.01,24.04,23.99,24.02,103200.0,17.9061,17.9285,17.8912,17.9136,103200.0
2014-05-21 10:00:00,24.01,24.06,24.0,24.06,108400.0,17.9061,17.9434,17.8987,17.9434,108400.0
2014-05-21 10:05:00,24.06,24.11,24.06,24.11,234800.0,17.9434,17.9807,17.9434,17.9807,234800.0
2014-05-21 10:10:00,24.11,24.18,24.1,24.17,147600.0,17.9807,18.0329,17.9732,18.0254,147600.0
2014-05-21 10:15:00,24.18,24.19,24.17,24.19,300400.0,18.0329,18.0404,18.0254,18.0404,300400.0
2014-05-21 10:20:00,24.18,24.19,24.16,24.18,93200.0,18.0329,18.0404,18.018,18.0329,93200.0
2014-05-21 10:25:00,24.18,24.2,24.17,24.2,117200.0,18.0329,18.0478,18.0254,18.0478,117200.0
2014-05-21 10:30:00,24.2,24.2,24.14,24.15,78000.0,18.0478,18.0478,18.0031,18.0105,78000.0
2014-05-21 10:35:00,24.14,24.15,24.1,24.1,72800.0,18.0031,18.0105,17.9732,17.9732,72800.0
2014-05-21 10:40:00,24.09,24.11,24.09,24.1,76400.0,17.9658,17.9807,17.9658,17.9732,76400.0
2014-05-21 10:45:00,24.11,24.11,24.09,24.11,82800.0,17.9807,17.9807,17.9658,17.9807,82800.0
2014-05-21 10:50:00,24.11,24.17,24.11,24.16,90800.0,17.9807,18.0254,17.9807,18.018,90800.0
2014-05-21 10:55:00,24.17,24.18,24.15,24.16,91200.0,18.0254,18.0329,18.0105,18.018,91200.0
2014-05-21 11:00:00,24.16,24.16,24.11,24.11,122800.0,18.018,18.018,17.9807,17.9807,122800.0
2014-05-21 11:05:00,24.11,24.14,24.1,24.14,126800.0,17.9807,18.0031,17.9732,18.0031,126800.0
2014-05-21 11:10:00,24.14,24.17,24.13,24.16,107200.0,18.0031,18.0254,17.9956,18.018,107200.0
2014-05-21 11:15:00,24.16,24.16,24.11,24.13,58800.0,18.018,18.018,17.9807,17.9956,58800.0
2014-05-21 11:20:00,24.13,24.17,24.13,24.14,71200.0,17.9956,18.0254,17.9956,18.0031,71200.0
2014-05-21 11:25:00,24.14,24.18,24.14,24.18,174000.0,18.0031,18.0329,18.0031,18.0329,174000.0
2014-05-21 11:30:00,24.18,24.18,24.13,24.13,51200.0,18.0329,18.0329,17.9956,17.9956,51200.0
2014-05-21 11:35:00,24.14,24.14,24.11,24.12,73600.0,18.0031,18.0031,17.9807,17.9881,73600.0
2014-05-21 11:40:00,24.12,24.15,24.12,24.15,44400.0,17.9881,18.0105,17.9881,18.0105,44400.0
2014-05-21 11:45:00,24.15,24.15,24.12,24.13,48800.0,18.0105,18.0105,17.9881,17.9956,48800.0
2014-05-21 11:50:00,24.13,24.17,24.13,24.14,46800.0,17.9956,18.0254,17.9956,18.0031,46800.0
2014-05-21 11:55:00,24.14,24.14,24.11,24.12,44400.0,18.0031,18.0031,17.9807,17.9881,44400.0
2014-05-21 12:00:00,24.12,24.12,24.1,24.12,52400.0,17.9881,17.9881,17.9732,17.9881,52400.0
2014-05-21 12:05:00,24.11,24.12,24.11,24.12,41200.0,17.9807,17.9881,17.9807,17.9881,41200.0
2014-05-21 12:10:00,24.11,24.13,24.1,24.13,43200.0,17.9807,17.9956,17.9732,17.9956,43200.0
2014-05-21 12:15:00,24.12,24.12,24.11,24.11,42800.0,17.9881,17.9881,17.9807,17.9807,42800.0
2014-05-21 12:20:00,24.11,24.12,24.11,24.12,48000.0,17.9807,17.9881,17.9807,17.9881,48000.0
2014-05-21 12:25:00,24.12,24.12,24.1,24.1,69200.0,17.9881,17.9881,17.9732,17.9732,69200.0
2014-05-21 12:30:00,24.1,24.1,24.09,24.09,52800.0,17.9732,17.9732,17.9658,17.9658,52800.0
2014-05-21 12:35:00,24.09,24.1,24.08,24.09,56800.0,17.9658,17.9732,17.9583,17.9658,56800.0
2014-05-21 12:40:00,24.1,24.11,24.09,24.1,32800.0,17.9732,17.9807,17.9658,17.9732,32800.0
2014-05-21 12:45:00,24.09,24.09,24.08,24.09,64800.0,17.9658,17.9658,17.9583,17.9658,64800.0
2014-05-21 12:50:00,24.09,24.09,24.08,24.08,47200.0,17.9658,17.9658,17.9583,17.9583,47200.0
2014-05-21 12:55:00,24.08,24.08,24.06,24.06,26000.0,17.9583,17.9583,17.9434,17.9434,26000.0
2014-05-21 13:00:00,24.06,24.09,24.06,24.09,72800.0,17.9434,17.9658,17.9434,17.9658,72800.0
2014-05-21 13:05:00,24.09,24.11,24.08,24.08,156400.0,17.9658,17.9807,17.9583,17.9583,156400.0
2014-05-21 13:10:00,24.08,24.08,24.06,24.06,52800.0,17.9583,17.9583,17.9434,17.9434,52800.0
2014-05-21 13:15:00,24.06,24.08,24.06,24.08,63200.0,17.9434,17.9583,17.9434,17.9583,63200.0
2014-05-21 13:20:00,24.08,24.09,24.08,24.08,32000.0,17.9583,17.9658,17.9583,17.9583,32000.0
2014-05-21 13:25:00,24.08,24.12,24.08,24.12,96800.0,17.9583,17.9881,17.9583,17.9881,96800.0
2014-05-21 13:30:00,24.11,24.12,24.11,24.11,69600.0,17.9807,17.9881,17.9807,17.9807,69600.0
2014-05-21 13:35:00,24.12,24.14,24.11,24.14,59200.0,17.9881,18.0031,17.9807,18.0031,59200.0
2014-05-21 13:40:00,24.14,24.15,24.12,24.13,46800.0,18.0031,18.0105,17.9881,17.9956,46800.0
2014-05-21 13:45:00,24.13,24.14,24.11,24.11,86000.0,17.9956,18.0031,17.9807,17.9807,86000.0
2014-05-21 13:50:00,24.11,24.11,24.08,24.08,270400.0,17.9807,17.9807,17.9583,17.9583,270400.0
2014-05-21 13:55:00,24.08,24.1,24.08,24.09,92400.0,17.9583,17.9732,17.9583,17.9658,92400.0
2014-05-21 14:00:00,24.09,24.1,24.07,24.08,87600.0,17.9658,17.9732,17.9509,17.9583,87600.0
2014-05-21 14:05:00,24.08,24.09,24.05,24.06,74400.0,17.9583,17.9658,17.9359,17.9434,74400.0
2014-05-21 14:10:00,24.06,24.06,24.04,24.05,78400.0,17.9434,17.9434,17.9285,17.9359,78400.0
2014-05-21 14:15:00,24.05,24.05,24.03,24.04,81200.0,17.9359,17.9359,17.921,17.9285,81200.0
2014-05-21 14:20:00,24.03,24.03,24.02,24.03,212000.0,17.921,17.921,17.9136,17.921,212000.0
2014-05-21 14:25:00,24.03,24.03,24.0,24.02,61200.0,17.921,17.921,17.8987,17.9136,61200.0
2014-05-21 14:30:00,24.02,24.02,24.0,24.01,54000.0,17.9136,17.9136,17.8987,17.9061,54000.0
2014-05-21 14:35:00,24.02,24.02,24.0,24.0,48400.0,17.9136,17.9136,17.8987,17.8987,48400.0
2014-05-21 14:40:00,24.0,24.05,24.0,24.03,65200.0,17.8987,17.9359,17.8987,17.921,65200.0
2014-05-21 14:45:00,24.03,24.04,24.03,24.04,114400.0,17.921,17.9285,17.921,17.9285,114400.0
2014-05-21 14:50:00,24.04,24.05,24.04,24.05,76400.0,17.9285,17.9359,17.9285,17.9359,76400.0
2014-05-21 14:55:00,24.06,24.07,24.05,24.06,152000.0,17.9434,17.9509,17.9359,17.9434,152000.0
2014-05-21 15:00:00,24.06,24.08,24.05,24.07,104400.0,17.9434,17.9583,17.9359,17.9509,104400.0
2014-05-21 15:05:00,24.07,24.1,24.07,24.09,148000.0,17.9509,17.9732,17.9509,17.9658,148000.0
2014-05-21 15:10:00,24.09,24.12,24.08,24.09,132800.0,17.9658,17.9881,17.9583,17.9658,132800.0
2014-05-21 15:15:00,24.09,24.11,24.08,24.09,77200.0,17.9658,17.9807,17.9583,17.9658,77200.0
2014-05-21 15:20:00,24.08,24.09,24.08,24.09,96400.0,17.9583,17.9658,17.9583,17.9658,96400.0
2014-05-21 15:25:00,24.09,24.1,24.09,24.09,80800.0,17.9658,17.9732,17.9658,17.9658,80800.0
2014-05-21 15:30:00,24.09,24.09,24.09,24.09,90000.0,17.9658,17.9658,17.9658,17.9658,90000.0
2014-05-21 15:35:00,24.09,24.09,24.07,24.09,99600.0,17.9658,17.9658,17.9509,17.9658,99600.0
2014-05-21 15:40:00,24.09,24.09,24.07,24.07,65200.0,17.9658,17.9658,17.9509,17.9509,65200.0
2014-05-21 15:45:00,24.07,24.07,24.06,24.06,164000.0,17.9509,17.9509,17.9434,17.9434,164000.0
2014-05-21 15:50:00,24.06,24.07,24.05,24.06,206800.0,17.9434,17.9509,17.9359,17.9434,206800.0
2014-05-21 15:55:00,24.06,24.08,24.06,24.07,302400.0,17.9434,17.9583,17.9434,17.9509,302400.0
2014-05-22 09:30:00,24.06,24.1,24.05,24.1,142000.0,17.9434,17.9732,17.9359,17.9732,142000.0
2014-05-22 09:35:00,24.11,24.11,24.07,24.11,34000.0,17.9807,17.9807,17.9509,17.9807,34000.0
2014-05-22 09:40:00,24.1,24.14,24.06,24.13,35200.0,17.9732,18.0031,17.9434,17.9956,35200.0
2014-05-22 09:45:00,24.13,24.15,24.12,24.12,34000.0,17.9956,18.0105,17.9881,17.9881,34000.0
2014-05-22 09:50:00,24.11,24.11,24.06,24.06,16400.0,17.9807,17.9807,17.9434,17.9434,16400.0
2014-05-22 09:55:00,24.07,24.09,24.07,24.08,17200.0,17.9509,17.9658,17.9509,17.9583,17200.0
2014-05-22 10:00:00,24.07,24.12,24.07,24.09,48800.0,17.9509,17.9881,17.9509,17.9658,48800.0
2014-05-22 10:05:00,24.1,24.12,24.1,24.1,18400.0,17.9732,17.9881,17.9732,17.9732,18400.0
2014-05-22 10:10:00,24.1,24.11,24.08,24.09,47600.0,17.9732,17.9807,17.9583,17.9658,47600.0
2014-05-22 10:15:00,24.09,24.11,24.08,24.1,15600.0,17.9658,17.9807,17.9583,17.9732,15600.0
2014-05-22 10:20:00,24.1,24.11,24.08,24.09,18400.0,17.9732,17.9807,17.9583,17.9658,18400.0
2014-05-22 10:25:00,24.09,24.11,24.08,24.09,66000.0,17.9658,17.9807,17.9583,17.9658,66000.0
2014-05-22 10:30:00,24.09,24.11,24.09,24.11,14000.0,17.9658,17.9807,17.9658,17.9807,14000.0
2014-05-22 10:35:00,24.1,24.12,24.09,24.12,19200.0,17.9732,17.9881,17.9658,17.9881,19200.0
2014-05-22 10:40:00,24.11,24.12,24.1,24.11,25200.0,17.9807,17.9881,17.9732,17.9807,25200.0
2014-05-22 10:45:00,24.11,24.13,24.11,24.13,44400.0,17.9807,17.9956,17.9807,17.9956,44400.0
2014-05-22 10:50:00,24.14,24.14,24.12,24.13,36000.0,18.0031,18.0031,17.9881,17.9956,36000.0
2014-05-22 10:55:00,24.13,24.16,24.13,24.15,31600.0,17.9956,18.018,17.9956,18.0105,31600.0
2014-05-22 11:00:00,24.15,24.17,24.14,24.17,42000.0,18.0105,18.0254,18.0031,18.0254,42000.0
2014-05-22 11:05:00,24.17,24.17,24.14,24.15,16800.0,18.0254,18.0254,18.0031,18.0105,16800.0
2014-05-22 11:10:00,24.15,24.17,24.15,24.17,18400.0,18.0105,18.0254,18.0105,18.0254,18400.0
2014-05-22 11:15:00,24.16,24.17,24.15,24.16,32400.0,18.018,18.0254,18.0105,18.018,32400.0
2014-05-22 11:20:00,24.15,24.16,24.14,24.16,34400.0,18.0105,18.018,18.0031,18.018,34400.0
2014-05-22 11:25:00,24.17,24.17,24.15,24.17,14000.0,18.0254,18.0254,18.0105,18.0254,14000.0
2014-05-22 11:30:00,24.17,24.18,24.14,24.14,50800.0,18.0254,18.0329,18.0031,18.0031,50800.0
2014-05-22 11:35:00,24.15,24.16,24.13,24.14,82000.0,18.0105,18.018,17.9956,18.0031,82000.0
2014-05-22 11:40:00,24.13,24.14,24.11,24.13,19200.0,17.9956,18.0031,17.9807,17.9956,19200.0
2014-05-22 11:45:00,24.13,24.17,24.13,24.17,27600.0,17.9956,18.0254,17.9956,18.0254,27600.0
2014-05-22 11:50:00,24.17,24.18,24.16,24.18,104000.0,18.0254,18.0329,18.018,18.0329,104000.0
2014-05-22 11:55:00,24.18,24.2,24.18,24.2,32000.0,18.0329,18.0478,18.0329,18.0478,32000.0
2014-05-22 12:00:00,24.2,24.2,24.19,24.19,32400.0,18.0478,18.0478,18.0404,18.0404,32400.0
2014-05-22 12:05:00,24.2,24.2,24.18,24.18,20800.0,18.0478,18.0478,18.0329,18.0329,20800.0
2014-05-22 12:10:00,24.18,24.19,24.18,24.19,26400.0,18.0329,18.0404,18.0329,18.0404,26400.0
2014-05-22 12:15:00,24.2,24.21,24.19,24.21,28000.0,18.0478,18.0553,18.0404,18.0553,28000.0
2014-05-22 12:20:00,24.21,24.24,24.21,24.23,53200.0,18.0553,18.0776,18.0553,18.0702,53200.0
2014-05-22 12:25:00,24.23,24.24,24.2,24.24,75600.0,18.0702,18.0776,18.0478,18.0776,75600.0
2014-05-22 12:30:00,24.23,24.24,24.22,24.22,39600.0,18.0702,18.0776,18.0627,18.0627,39600.0
2014-05-22 12:35:00,24.22,24.25,24.22,24.25,82400.0,18.0627,18.0851,18.0627,18.0851,82400.0
2014-05-22 12:40:00,24.25,24.26,24.24,24.24,187200.0,18.0851,18.0926,18.0776,18.0776,187200.0
2014-05-22 12:45:00,24.24,24.24,24.24,24.24,36400.0,18.0776,18.0776,18.0776,18.0776,36400.0
2014-05-22 12:50:00,24.25,24.27,24.25,24.25,50800.0,18.0851,18.1,18.0851,18.0851,50800.0
2014-05-22 12:55:00,24.25,24.25,24.23,24.24,52000.0,18.0851,18.0851,18.0702,18.0776,52000.0
2014-05-22 13:00:00,24.24,24.26,24.24,24.24,58800.0,18.0776,18.0926,18.0776,18.0776,58800.0
2014-05-22 13:05:00,24.25,24.25,24.22,24.22,42000.0,18.0851,18.0851,18.0627,18.0627,42000.0
2014-05-22 13:10:00,24.22,24.23,24.22,24.22,27600.0,18.0627,18.0702,18.0627,18.0627,27600.0
2014-05-22 13:15:00,24.22,24.23,24.21,24.23,40000.0,18.0627,18.0702,18.0553,18.0702,40000.0
2014-05-22 13:20:00,24.23,24.23,24.2,24.2,40400.0,18.0702,18.0702,18.0478,18.0478,40400.0
2014-05-22 13:25:00,24.2,24.21,24.19,24.2,44000.0,18.0478,18.0553,18.0404,18.0478,44000.0
2014-05-22 13:30:00,24.2,24.2,24.19,24.2,36800.0,18.0478,18.0478,18.0404,18.0478,36800.0
2014-05-22 13:35:00,24.2,24.2,24.19,24.19,23600.0,18.0478,18.0478,18.0404,18.0404,23600.0
2014-05-22 13:40:00,24.19,24.2,24.17,24.17,24000.0,18.0404,18.0478,18.0254,18.0254,24000.0
2014-05-22 13:45:00,24.17,24.17,24.16,24.16,33200.0,18.0254,18.0254,18.018,18.018,33200.0
2014-05-22 13:50:00,24.16,24.17,24.16,24.17,16400.0,18.018,18.0254,18.018,18.0254,16400.0
2014-05-22 13:55:00,24.17,24.17,24.15,24.15,32400.0,18.0254,18.0254,18.0105,18.0105,32400.0
2014-05-22 14:00:00,24.16,24.16,24.14,24.15,38000.0,18.018,18.018,18.0031,18.0105,38000.0
2014-05-22 14:05:00,24.15,24.16,24.15,24.15,16800.0,18.0105,18.018,18.0105,18.0105,16800.0
2014-05-22 14:10:00,24.15,24.17,24.15,24.16,17600.0,18.0105,18.0254,18.0105,18.018,17600.0
2014-05-22 14:15:00,24.16,24.16,24.15,24.15,26000.0,18.018,18.018,18.0105,18.0105,26000.0
2014-05-22 14:20:00,24.15,24.18,24.15,24.17,18800.0,18.0105,18.0329,18.0105,18.0254,18800.0
2014-05-22 14:25:00,24.17,24.17,24.16,24.16,18800.0,18.0254,18.0254,18.018,18.018,18800.0
2014-05-22 14:30:00,24.16,24.17,24.16,24.17,18400.0,18.018,18.0254,18.018,18.0254,18400.0
2014-05-22 14:35:00,24.17,24.17,24.15,24.15,61600.0,18.0254,18.0254,18.0105,18.0105,61600.0
2014-05-22 14:40:00,24.15,24.16,24.15,24.15,52400.0,18.0105,18.018,18.0105,18.0105,52400.0
2014-05-22 14:45:00,24.15,24.16,24.15,24.15,27600.0,18.0105,18.018,18.0105,18.0105,27600.0
2014-05-22 14:50:00,24.15,24.15,24.14,24.15,38400.0,18.0105,18.0105,18.0031,18.0105,38400.0
2014-05-22 14:55:00,24.15,24.15,24.14,24.15,29600.0,18.0105,18.0105,18.0031,18.0105,29600.0
2014-05-22 15:00:00,24.15,24.16,24.15,24.15,42800.0,18.0105,18.018,18.0105,18.0105,42800.0
2014-05-22 15:05:00,24.15,24.15,24.13,24.15,36800.0,18.0105,18.0105,17.9956,18.0105,36800.0
2014-05-22 15:10:00,24.15,24.16,24.14,24.16,36800.0,18.0105,18.018,18.0031,18.018,36800.0
2014-05-22 15:15:00,24.15,24.16,24.15,24.16,37600.0,18.0105,18.018,18.0105,18.018,37600.0
2014-05-22 15:20:00,24.16,24.16,24.14,24.16,60000.0,18.018,18.018,18.0031,18.018,60000.0
2014-05-22 15:25:00,24.15,24.16,24.15,24.15,56000.0,18.0105,18.018,18.0105,18.0105,56000.0
2014-05-22 15:30:00,24.15,24.16,24.15,24.16,56400.0,18.0105,18.018,18.0105,18.018,56400.0
2014-05-22 15:35:00,24.16,24.17,24.16,24.16,49200.0,18.018,18.0254,18.018,18.018,49200.0
2014-05-22 15:40:00,24.16,24.16,24.16,24.16,46400.0,18.018,18.018,18.018,18.018,46400.0
2014-05-22 15:45:00,24.16,24.16,24.14,24.14,129200.0,18.018,18.018,18.0031,18.0031,129200.0
2014-05-22 15:50:00,24.14,24.15,24.14,24.15,106400.0,18.0031,18.0105,18.0031,18.0105,106400.0
2014-05-22 15:55:00,24.15,24.17,24.14,24.16,216000.0,18.0105,18.0254,18.0031,18.018,216000.0
2014-05-23 09:30:00,24.15,24.24,24.15,24.2,90400.0,18.0105,18.0776,18.0105,18.0478,90400.0
2014-05-23 09:35:00,24.2,24.24,24.17,24.18,54800.0,18.0478,18.0776,18.0254,18.0329,54800.0
2014-05-23 09:40:00,24.19,24.23,24.17,24.19,25600.0,18.0404,18.0702,18.0254,18.0404,25600.0
2014-05-23 09:45:00,24.19,24.25,24.17,24.25,88800.0,18.0404,18.0851,18.0254,18.0851,88800.0
2014-05-23 09:50:00,24.25,24.25,24.21,24.21,18000.0,18.0851,18.0851,18.0553,18.0553,18000.0
2014-05-23 09:55:00,24.21,24.22,24.17,24.19,45600.0,18.0553,18.0627,18.0254,18.0404,45600.0
2014-05-23 10:00:00,24.2,24.2,24.14,24.16,65600.0,18.0478,18.0478,18.0031,18.018,65600.0
2014-05-23 10:05:00,24.16,24.18,24.16,24.18,28400.0,18.018,18.0329,18.018,18.0329,28400.0
2014-05-23 10:10:00,24.17,24.19,24.15,24.17,29200.0,18.0254,18.0404,18.0105,18.0254,29200.0
2014-05-23 10:15:00,24.16,24.17,24.14,24.17,49200.0,18.018,18.0254,18.0031,18.0254,49200.0
2014-05-23 10:20:00,24.17,24.18,24.16,24.16,26400.0,18.0254,18.0329,18.018,18.018,26400.0
2014-05-23 10:25:00,24.16,24.2,24.14,24.18,98000.0,18.018,18.0478,18.0031,18.0329,98000.0
2014-05-23 10:30:00,24.18,24.18,24.16,24.17,82800.0,18.0329,18.0329,18.018,18.0254,82800.0
2014-05-23 10:35:00,24.17,24.21,24.17,24.21,30000.0,18.0254,18.0553,18.0254,18.0553,30000.0
2014-05-23 10:40:00,24.22,24.23,24.19,24.2,39200.0,18.0627,18.0702,18.0404,18.0478,39200.0
2014-05-23 10:45:00,24.2,24.22,24.18,24.18,50000.0,18.0478,18.0627,18.0329,18.0329,50000.0
2014-05-23 10:50:00,24.18,24.18,24.16,24.18,28000.0,18.0329,18.0329,18.018,18.0329,28000.0
2014-05-23 10:55:00,24.17,24.18,24.15,24.18,18400.0,18.0254,18.0329,18.0105,18.0329,18400.0
2014-05-23 11:00:00,24.18,24.22,24.18,24.2,25200.0,18.0329,18.0627,18.0329,18.0478,25200.0
2014-05-23 11:05:00,24.2,24.23,24.2,24.22,15600.0,18.0478,18.0702,18.0478,18.0627,15600.0
2014-05-23 11:10:00,24.22,24.24,24.22,24.24,25600.0,18.0627,18.0776,18.0627,18.0776,25600.0
2014-05-23 11:15:00,24.24,24.25,24.21,24.24,60000.0,18.0776,18.0851,18.0553,18.0776,60000.0
2014-05-23 11:20:00,24.24,24.24,24.21,24.22,28000.0,18.0776,18.0776,18.0553,18.0627,28000.0
2014-05-23 11:25:00,24.22,24.22,24.16,24.16,68000.0,18.0627,18.0627,18.018,18.018,68000.0
2014-05-23 11:30:00,24.16,24.19,24.15,24.18,72800.0,18.018,18.0404,18.0105,18.0329,72800.0
2014-05-23 11:35:00,24.18,24.19,24.17,24.18,32000.0,18.0329,18.0404,18.0254,18.0329,32000.0
2014-05-23 11:40:00,24.19,24.2,24.18,24.2,20400.0,18.0404,18.0478,18.0329,18.0478,20400.0
2014-05-23 11:45:00,24.21,24.23,24.21,24.22,22400.0,18.0553,18.0702,18.0553,18.0627,22400.0
2014-05-23 11:50:00,24.23,24.23,24.22,24.22,48000.0,18.0702,18.0702,18.0627,18.0627,48000.0
2014-05-23 11:55:00,24.23,24.23,24.22,24.22,40000.0,18.0702,18.0702,18.0627,18.0627,40000.0
2014-05-23 12:00:00,24.23,24.25,24.22,24.24,21200.0,18.0702,18.0851,18.0627,18.0776,21200.0
2014-05-23 12:05:00,24.23,24.24,24.23,24.24,12000.0,18.0702,18.0776,18.0702,18.0776,12000.0
2014-05-23 12:10:00,24.24,24.24,24.22,24.23,21200.0,18.0776,18.0776,18.0627,18.0702,21200.0
2014-05-23 12:15:00,24.23,24.24,24.22,24.23,46000.0,18.0702,18.0776,18.0627,18.0702,46000.0
2014-05-23 12:20:00,24.23,24.24,24.23,24.23,17200.0,18.0702,18.0776,18.0702,18.0702,17200.0
2014-05-23 12:25:00,24.23,24.24,24.21,24.22,30400.0,18.0702,18.0776,18.0553,18.0627,30400.0
2014-05-23 12:30:00,24.22,24.25,24.22,24.24,22000.0,18.0627,18.0851,18.0627,18.0776,22000.0
2014-05-23 12:35:00,24.24,24.25,24.24,24.24,18000.0,18.0776,18.0851,18.0776,18.0776,18000.0
2014-05-23 12:40:00,24.24,24.26,24.23,24.25,37200.0,18.0776,18.0926,18.0702,18.0851,37200.0
2014-05-23 12:45:00,24.25,24.26,24.25,24.25,16000.0,18.0851,18.0926,18.0851,18.0851,16000.0
2014-05-23 12:50:00,24.25,24.26,24.25,24.26,46400.0,18.0851,18.0926,18.0851,18.0926,46400.0
2014-05-23 12:55:00,24.26,24.27,24.26,24.26,37200.0,18.0926,18.1,18.0926,18.0926,37200.0
2014-05-23 13:00:00,24.26,24.26,24.25,24.25,38400.0,18.0926,18.0926,18.0851,18.0851,38400.0
2014-05-23 13:05:00,24.25,24.25,24.25,24.25,41200.0,18.0851,18.0851,18.0851,18.0851,41200.0
2014-05-23 13:10:00,24.25,24.25,24.25,24.25,26000.0,18.0851,18.0851,18.0851,18.0851,26000.0
2014-05-23 13:15:00,24.25,24.25,24.24,24.25,58000.0,18.0851,18.0851,18.0776,18.0851,58000.0
2014-05-23 13:20:00,24.25,24.25,24.22,24.22,118800.0,18.0851,18.0851,18.0627,18.0627,118800.0
2014-05-23 13:25:00,24.22,24.24,24.18,24.22,258000.0,18.0627,18.0776,18.0329,18.0627,258000.0
2014-05-23 13:30:00,24.21,24.22,24.21,24.22,33600.0,18.0553,18.0627,18.0553,18.0627,33600.0
2014-05-23 13:35:00,24.22,24.22,24.2,24.21,56400.0,18.0627,18.0627,18.0478,18.0553,56400.0
2014-05-23 13:40:00,24.21,24.22,24.2,24.21,50400.0,18.0553,18.0627,18.0478,18.0553,50400.0
2014-05-23 13:45:00,24.21,24.23,24.2,24.23,28800.0,18.0553,18.0702,18.0478,18.0702,28800.0
2014-05-23 13:50:00,24.23,24.24,24.22,24.22,30000.0,18.0702,18.0776,18.0627,18.0627,30000.0
2014-05-23 13:55:00,24.22,24.23,24.21,24.23,51200.0,18.0627,18.0702,18.0553,18.0702,51200.0
2014-05-23 14:00:00,24.22,24.23,24.2,24.2,70000.0,18.0627,18.0702,18.0478,18.0478,70000.0
2014-05-23 14:05:00,24.2,24.21,24.2,24.21,49200.0,18.0478,18.0553,18.0478,18.0553,49200.0
2014-05-23 14:10:00,24.2,24.22,24.2,24.22,25200.0,18.0478,18.0627,18.0478,18.0627,25200.0
2014-05-23 14:15:00,24.22,24.23,24.18,24.18,56000.0,18.0627,18.0702,18.0329,18.0329,56000.0
2014-05-23 14:20:00,24.19,24.21,24.18,24.21,49200.0,18.0404,18.0553,18.0329,18.0553,49200.0
2014-05-23 14:25:00,24.21,24.22,24.21,24.22,44800.0,18.0553,18.0627,18.0553,18.0627,44800.0
2014-05-23 14:30:00,24.22,24.23,24.2,24.2,51600.0,18.0627,18.0702,18.0478,18.0478,51600.0
2014-05-23 14:35:00,24.2,24.21,24.19,24.2,55200.0,18.0478,18.0553,18.0404,18.0478,55200.0
2014-05-23 14:40:00,24.2,24.2,24.19,24.2,31600.0,18.0478,18.0478,18.0404,18.0478,31600.0
2014-05-23 14:45:00,24.2,24.2,24.19,24.2,54400.0,18.0478,18.0478,18.0404,18.0478,54400.0
2014-05-23 14:50:00,24.2,24.2,24.2,24.2,30000.0,18.0478,18.0478,18.0478,18.0478,30000.0
2014-05-23 14:55:00,24.2,24.2,24.2,24.2,43600.0,18.0478,18.0478,18.0478,18.0478,43600.0
2014-05-23 15:00:00,24.2,24.21,24.18,24.18,29200.0,18.0478,18.0553,18.0329,18.0329,29200.0
2014-05-23 15:05:00,24.18,24.18,24.18,24.18,28800.0,18.0329,18.0329,18.0329,18.0329,28800.0
2014-05-23 15:10:00,24.18,24.18,24.16,24.16,39200.0,18.0329,18.0329,18.018,18.018,39200.0
2014-05-23 15:15:00,24.16,24.17,24.16,24.16,33200.0,18.018,18.0254,18.018,18.018,33200.0
2014-05-23 15:20:00,24.16,24.17,24.16,24.16,36400.0,18.018,18.0254,18.018,18.018,36400.0
2014-05-23 15:25:00,24.17,24.17,24.13,24.14,71600.0,18.0254,18.0254,17.9956,18.0031,71600.0
2014-05-23 15:30:00,24.14,24.14,24.13,24.13,84800.0,18.0031,18.0031,17.9956,17.9956,84800.0
2014-05-23 15:35:00,24.13,24.13,24.11,24.11,60800.0,17.9956,17.9956,17.9807,17.9807,60800.0
2014-05-23 15:40:00,24.11,24.13,24.11,24.13,88800.0,17.9807,17.9956,17.9807,17.9956,88800.0
2014-05-23 15:45:00,24.13,24.14,24.12,24.12,102400.0,17.9956,18.0031,17.9881,17.9881,102400.0
2014-05-23 15:50:00,24.12,24.13,24.12,24.13,126400.0,17.9881,17.9956,17.9881,17.9956,126400.0
2014-05-23 15:55:00,24.13,24.13,24.11,24.11,329600.0,17.9956,17.9956,17.9807,17.9807,329600.0
2014-05-27 09:30:00,24.31,24.34,24.25,24.33,145200.0,18.1298,18.1522,18.0851,18.1448,145200.0
2014-05-27 09:35:00,24.36,24.42,24.26,24.27,67600.0,18.1671,18.2119,18.0926,18.1,67600.0
2014-05-27 09:40:00,24.26,24.32,24.24,24.31,91600.0,18.0926,18.1373,18.0776,18.1298,91600.0
2014-05-27 09:45:00,24.32,24.33,24.25,24.27,114000.0,18.1373,18.1448,18.0851,18.1,114000.0
2014-05-27 09:50:00,24.27,24.31,24.26,24.29,28000.0,18.1,18.1298,18.0926,18.1149,28000.0
2014-05-27 09:55:00,24.28,24.29,24.25,24.29,53200.0,18.1075,18.1149,18.0851,18.1149,53200.0
2014-05-27 10:00:00,24.29,24.3,24.27,24.29,46400.0,18.1149,18.1224,18.1,18.1149,46400.0
2014-05-27 10:05:00,24.29,24.29,24.25,24.26,138400.0,18.1149,18.1149,18.0851,18.0926,138400.0
2014-05-27 10:10:00,24.26,24.28,24.25,24.26,138400.0,18.0926,18.1075,18.0851,18.0926,138400.0
2014-05-27 10:15:00,24.26,24.29,24.26,24.28,114800.0,18.0926,18.1149,18.0926,18.1075,114800.0
2014-05-27 10:20:00,24.29,24.29,24.25,24.29,66800.0,18.1149,18.1149,18.0851,18.1149,66800.0
2014-05-27 10:25:00,24.3,24.31,24.27,24.28,62000.0,18.1224,18.1298,18.1,18.1075,62000.0
2014-05-27 10:30:00,24.29,24.3,24.27,24.28,33200.0,18.1149,18.1224,18.1,18.1075,33200.0
2014-05-27 10:35:00,24.27,24.3,24.26,24.27,50800.0,18.1,18.1224,18.0926,18.1,50800.0
2014-05-27 10:40:00,24.27,24.29,24.27,24.29,26400.0,18.1,18.1149,18.1,18.1149,26400.0
2014-05-27 10:45:00,24.29,24.31,24.28,24.28,42400.0,18.1149,18.1298,18.1075,18.1075,42400.0
2014-05-27 10:50:00,24.29,24.29,24.27,24.28,21200.0,18.1149,18.1149,18.1,18.1075,21200.0
2014-05-27 10:55:00,24.28,24.3,24.27,24.3,26000.0,18.1075,18.1224,18.1,18.1224,26000.0
2014-05-27 11:00:00,24.3,24.31,24.28,24.29,31600.0,18.1224,18.1298,18.1075,18.1149,31600.0
2014-05-27 11:05:00,24.28,24.29,24.27,24.29,24400.0,18.1075,18.1149,18.1,18.1149,24400.0
2014-05-27 11:10:00,24.29,24.31,24.29,24.29,32800.0,18.1149,18.1298,18.1149,18.1149,32800.0
2014-05-27 11:15:00,24.29,24.29,24.27,24.27,27200.0,18.1149,18.1149,18.1,18.1,27200.0
2014-05-27 11:20:00,24.27,24.29,24.27,24.29,40800.0,18.1,18.1149,18.1,18.1149,40800.0
2014-05-27 11:25:00,24.28,24.31,24.28,24.3,64800.0,18.1075,18.1298,18.1075,18.1224,64800.0
2014-05-27 11:30:00,24.3,24.32,24.3,24.3,98800.0,18.1224,18.1373,18.1224,18.1224,98800.0
2014-05-27 11:35:00,24.3,24.31,24.3,24.3,50400.0,18.1224,18.1298,18.1224,18.1224,50400.0
2014-05-27 11:40:00,24.3,24.31,24.29,24.3,43600.0,18.1224,18.1298,18.1149,18.1224,43600.0
2014-05-27 11:45:00,24.3,24.32,24.29,24.3,122000.0,18.1224,18.1373,18.1149,18.1224,122000.0
2014-05-27 11:50:00,24.3,24.31,24.29,24.3,26800.0,18.1224,18.1298,18.1149,18.1224,26800.0
2014-05-27 11:55:00,24.29,24.3,24.29,24.29,31600.0,18.1149,18.1224,18.1149,18.1149,31600.0
2014-05-27 12:00:00,24.28,24.3,24.26,24.26,41200.0,18.1075,18.1224,18.0926,18.0926,41200.0
2014-05-27 12:05:00,24.26,24.27,24.23,24.23,63600.0,18.0926,18.1,18.0702,18.0702,63600.0
2014-05-27 12:10:00,24.23,24.25,24.23,24.25,44800.0,18.0702,18.0851,18.0702,18.0851,44800.0
2014-05-27 12:15:00,24.25,24.28,24.25,24.27,36400.0,18.0851,18.1075,18.0851,18.1,36400.0
2014-05-27 12:20:00,24.27,24.27,24.25,24.26,46000.0,18.1,18.1,18.0851,18.0926,46000.0
2014-05-27 12:25:00,24.26,24.28,24.26,24.28,62000.0,18.0926,18.1075,18.0926,18.1075,62000.0
2014-05-27 12:30:00,24.29,24.29,24.26,24.27,51200.0,18.1149,18.1149,18.0926,18.1,51200.0
2014-05-27 12:35:00,24.27,24.27,24.25,24.25,29200.0,18.1,18.1,18.0851,18.0851,29200.0
2014-05-27 12:40:00,24.25,24.25,24.24,24.25,32000.0,18.0851,18.0851,18.0776,18.0851,32000.0
2014-05-27 12:45:00,24.25,24.25,24.23,24.23,38800.0,18.0851,18.0851,18.0702,18.0702,38800.0
2014-05-27 12:50:00,24.23,24.25,24.22,24.22,28400.0,18.0702,18.0851,18.0627,18.0627,28400.0
2014-05-27 12:55:00,24.22,24.24,24.22,24.24,14000.0,18.0627,18.0776,18.0627,18.0776,14000.0
2014-05-27 13:00:00,24.24,24.25,24.24,24.24,30400.0,18.0776,18.0851,18.0776,18.0776,30400.0
2014-05-27 13:05:00,24.24,24.24,24.21,24.22,25600.0,18.0776,18.0776,18.0553,18.0627,25600.0
2014-05-27 13:10:00,24.23,24.23,24.22,24.23,14400.0,18.0702,18.0702,18.0627,18.0702,14400.0
2014-05-27 13:15:00,24.23,24.26,24.23,24.26,27200.0,18.0702,18.0926,18.0702,18.0926,27200.0
2014-05-27 13:20:00,24.26,24.27,24.25,24.25,39200.0,18.0926,18.1,18.0851,18.0851,39200.0
2014-05-27 13:25:00,24.25,24.25,24.24,24.24,23600.0,18.0851,18.0851,18.0776,18.0776,23600.0
2014-05-27 13:30:00,24.24,24.25,24.22,24.24,75200.0,18.0776,18.0851,18.0627,18.0776,75200.0
2014-05-27 13:35:00,24.24,24.26,24.23,24.24,62000.0,18.0776,18.0926,18.0702,18.0776,62000.0
2014-05-27 13:40:00,24.24,24.26,24.24,24.24,25600.0,18.0776,18.0926,18.0776,18.0776,25600.0
2014-05-27 13:45:00,24.23,24.25,24.22,24.22,47600.0,18.0702,18.0851,18.0627,18.0627,47600.0
2014-05-27 13:50:00,24.22,24.22,24.2,24.2,55600.0,18.0627,18.0627,18.0478,18.0478,55600.0
2014-05-27 13:55:00,24.2,24.2,24.19,24.2,38800.0,18.0478,18.0478,18.0404,18.0478,38800.0
2014-05-27 14:00:00,24.2,24.21,24.2,24.2,35600.0,18.0478,18.0553,18.0478,18.0478,35600.0
2014-05-27 14:05:00,24.2,24.21,24.2,24.21,32800.0,18.0478,18.0553,18.0478,18.0553,32800.0
2014-05-27 14:10:00,24.21,24.21,24.18,24.19,115200.0,18.0553,18.0553,18.0329,18.0404,115200.0
2014-05-27 14:15:00,24.19,24.2,24.18,24.19,132400.0,18.0404,18.0478,18.0329,18.0404,132400.0
2014-05-27 14:20:00,24.19,24.19,24.17,24.17,26800.0,18.0404,18.0404,18.0254,18.0254,26800.0
2014-05-27 14:25:00,24.17,24.18,24.17,24.18,40800.0,18.0254,18.0329,18.0254,18.0329,40800.0
2014-05-27 14:30:00,24.18,24.19,24.18,24.18,32400.0,18.0329,18.0404,18.0329,18.0329,32400.0
2014-05-27 14:35:00,24.19,24.19,24.17,24.18,136800.0,18.0404,18.0404,18.0254,18.0329,136800.0
2014-05-27 14:40:00,24.18,24.18,24.16,24.17,55200.0,18.0329,18.0329,18.018,18.0254,55200.0
2014-05-27 14:45:00,24.17,24.17,24.16,24.16,31600.0,18.0254,18.0254,18.018,18.018,31600.0
2014-05-27 14:50:00,24.17,24.18,24.16,24.18,46000.0,18.0254,18.0329,18.018,18.0329,46000.0
2014-05-27 14:55:00,24.18,24.19,24.17,24.18,46000.0,18.0329,18.0404,18.0254,18.0329,46000.0
2014-05-27 15:00:00,24.17,24.19,24.17,24.18,36400.0,18.0254,18.0404,18.0254,18.0329,36400.0
2014-05-27 15:05:00,24.19,24.2,24.18,24.18,113600.0,18.0404,18.0478,18.0329,18.0329,113600.0
2014-05-27 15:10:00,24.18,24.2,24.18,24.2,57200.0,18.0329,18.0478,18.0329,18.0478,57200.0
2014-05-27 15:15:00,24.2,24.2,24.17,24.17,68800.0,18.0478,18.0478,18.0254,18.0254,68800.0
2014-05-27 15:20:00,24.18,24.18,24.16,24.16,50400.0,18.0329,18.0329,18.018,18.018,50400.0
2014-05-27 15:25:00,24.16,24.16,24.14,24.15,73600.0,18.018,18.018,18.0031,18.0105,73600.0
2014-05-27 15:30:00,24.15,24.15,24.11,24.13,88800.0,18.0105,18.0105,17.9807,17.9956,88800.0
2014-05-27 15:35:00,24.13,24.14,24.13,24.14,54000.0,17.9956,18.0031,17.9956,18.0031,54000.0
2014-05-27 15:40:00,24.14,24.15,24.14,24.14,68800.0,18.0031,18.0105,18.0031,18.0031,68800.0
2014-05-27 15:45:00,24.14,24.15,24.13,24.15,120000.0,18.0031,18.0105,17.9956,18.0105,120000.0
2014-05-27 15:50:00,24.15,24.15,24.13,24.13,142800.0,18.0105,18.0105,17.9956,17.9956,142800.0
2014-05-27 15:55:00,24.13,24.14,24.12,24.13,332000.0,17.9956,18.0031,17.9881,17.9956,332000.0
2014-05-28 09:30:00,24.13,24.2,24.13,24.19,101200.0,17.9956,18.0478,17.9956,18.0404,101200.0
2014-05-28 09:35:00,24.18,24.21,24.1,24.1,65200.0,18.0329,18.0553,17.9732,17.9732,65200.0
2014-05-28 09:40:00,24.1,24.13,24.08,24.1,51600.0,17.9732,17.9956,17.9583,17.9732,51600.0
2014-05-28 09:45:00,24.08,24.11,24.08,24.08,42800.0,17.9583,17.9807,17.9583,17.9583,42800.0
2014-05-28 09:50:00,24.08,24.11,24.08,24.11,32400.0,17.9583,17.9807,17.9583,17.9807,32400.0
2014-05-28 09:55:00,24.09,24.1,24.08,24.1,41600.0,17.9658,17.9732,17.9583,17.9732,41600.0
2014-05-28 10:00:00,24.1,24.14,24.1,24.14,80000.0,17.9732,18.0031,17.9732,18.0031,80000.0
2014-05-28 10:05:00,24.14,24.24,24.13,24.22,273600.0,18.0031,18.0776,17.9956,18.0627,273600.0
2014-05-28 10:10:00,24.21,24.27,24.19,24.27,84400.0,18.0553,18.1,18.0404,18.1,84400.0
2014-05-28 10:15:00,24.27,24.29,24.25,24.28,69600.0,18.1,18.1149,18.0851,18.1075,69600.0
2014-05-28 10:20:00,24.28,24.28,24.23,24.23,69600.0,18.1075,18.1075,18.0702,18.0702,69600.0
2014-05-28 10:25:00,24.23,24.26,24.22,24.22,80000.0,18.0702,18.0926,18.0627,18.0627,80000.0
2014-05-28 10:30:00,24.22,24.28,24.21,24.27,148000.0,18.0627,18.1075,18.0553,18.1,148000.0
2014-05-28 10:35:00,24.26,24.27,24.24,24.25,74000.0,18.0926,18.1,18.0776,18.0851,74000.0
2014-05-28 10:40:00,24.25,24.27,24.25,24.26,77200.0,18.0851,18.1,18.0851,18.0926,77200.0
2014-05-28 10:45:00,24.26,24.28,24.25,24.28,90400.0,18.0926,18.1075,18.0851,18.1075,90400.0
2014-05-28 10:50:00,24.28,24.31,24.28,24.3,58000.0,18.1075,18.1298,18.1075,18.1224,58000.0
2014-05-28 10:55:00,24.3,24.31,24.29,24.3,64400.0,18.1224,18.1298,18.1149,18.1224,64400.0
2014-05-28 11:00:00,24.3,24.31,24.29,24.29,36000.0,18.1224,18.1298,18.1149,18.1149,36000.0
2014-05-28 11:05:00,24.29,24.31,24.29,24.31,45600.0,18.1149,18.1298,18.1149,18.1298,45600.0
2014-05-28 11:10:00,24.31,24.35,24.31,24.34,60400.0,18.1298,18.1597,18.1298,18.1522,60400.0
2014-05-28 11:15:00,24.33,24.36,24.33,24.35,57600.0,18.1448,18.1671,18.1448,18.1597,57600.0
2014-05-28 11:20:00,24.35,24.36,24.33,24.34,36400.0,18.1597,18.1671,18.1448,18.1522,36400.0
2014-05-28 11:25:00,24.35,24.36,24.34,24.36,34000.0,18.1597,18.1671,18.1522,18.1671,34000.0
2014-05-28 11:30:00,24.36,24.36,24.33,24.35,55200.0,18.1671,18.1671,18.1448,18.1597,55200.0
2014-05-28 11:35:00,24.35,24.35,24.3,24.3,105200.0,18.1597,18.1597,18.1224,18.1224,105200.0
2014-05-28 11:40:00,24.3,24.3,24.28,24.28,57600.0,18.1224,18.1224,18.1075,18.1075,57600.0
2014-05-28 11:45:00,24.28,24.32,24.28,24.31,27200.0,18.1075,18.1373,18.1075,18.1298,27200.0
2014-05-28 11:50:00,24.31,24.35,24.31,24.34,41200.0,18.1298,18.1597,18.1298,18.1522,41200.0
2014-05-28 11:55:00,24.34,24.36,24.34,24.35,48800.0,18.1522,18.1671,18.1522,18.1597,48800.0
2014-05-28 12:00:00,24.35,24.35,24.32,24.32,73200.0,18.1597,18.1597,18.1373,18.1373,73200.0
2014-05-28 12:05:00,24.32,24.33,24.32,24.33,37600.0,18.1373,18.1448,18.1373,18.1448,37600.0
2014-05-28 12:10:00,24.33,24.33,24.32,24.33,26400.0,18.1448,18.1448,18.1373,18.1448,26400.0
2014-05-28 12:15:00,24.33,24.33,24.31,24.32,58000.0,18.1448,18.1448,18.1298,18.1373,58000.0
2014-05-28 12:20:00,24.32,24.32,24.31,24.32,28800.0,18.1373,18.1373,18.1298,18.1373,28800.0
2014-05-28 12:25:00,24.32,24.32,24.32,24.32,30800.0,18.1373,18.1373,18.1373,18.1373,30800.0
2014-05-28 12:30:00,24.32,24.34,24.32,24.34,46400.0,18.1373,18.1522,18.1373,18.1522,46400.0
2014-05-28 12:35:00,24.33,24.34,24.33,24.34,37200.0,18.1448,18.1522,18.1448,18.1522,37200.0
2014-05-28 12:40:00,24.34,24.34,24.33,24.34,31200.0,18.1522,18.1522,18.1448,18.1522,31200.0
2014-05-28 12:45:00,24.34,24.36,24.34,24.35,87600.0,18.1522,18.1671,18.1522,18.1597,87600.0
2014-05-28 12:50:00,24.35,24.36,24.33,24.34,46000.0,18.1597,18.1671,18.1448,18.1522,46000.0
2014-05-28 12:55:00,24.34,24.35,24.33,24.34,62800.0,18.1522,18.1597,18.1448,18.1522,62800.0
2014-05-28 13:00:00,24.34,24.35,24.34,24.34,54400.0,18.1522,18.1597,18.1522,18.1522,54400.0
2014-05-28 13:05:00,24.34,24.35,24.34,24.34,64400.0,18.1522,18.1597,18.1522,18.1522,64400.0
2014-05-28 13:10:00,24.34,24.36,24.34,24.35,52000.0,18.1522,18.1671,18.1522,18.1597,52000.0
2014-05-28 13:15:00,24.35,24.38,24.35,24.38,82800.0,18.1597,18.1821,18.1597,18.1821,82800.0
2014-05-28 13:20:00,24.38,24.38,24.37,24.37,60800.0,18.1821,18.1821,18.1746,18.1746,60800.0
2014-05-28 13:25:00,24.37,24.37,24.36,24.36,36000.0,18.1746,18.1746,18.1671,18.1671,36000.0
2014-05-28 13:30:00,24.36,24.36,24.34,24.35,312800.0,18.1671,18.1671,18.1522,18.1597,312800.0
2014-05-28 13:35:00,24.35,24.35,24.34,24.34,40400.0,18.1597,18.1597,18.1522,18.1522,40400.0
2014-05-28 13:40:00,24.34,24.34,24.34,24.34,47200.0,18.1522,18.1522,18.1522,18.1522,47200.0
2014-05-28 13:45:00,24.34,24.34,24.32,24.32,36000.0,18.1522,18.1522,18.1373,18.1373,36000.0
2014-05-28 13:50:00,24.32,24.32,24.31,24.31,29200.0,18.1373,18.1373,18.1298,18.1298,29200.0
2014-05-28 13:55:00,24.31,24.31,24.29,24.3,46800.0,18.1298,18.1298,18.1149,18.1224,46800.0
2014-05-28 14:00:00,24.3,24.31,24.3,24.3,78800.0,18.1224,18.1298,18.1224,18.1224,78800.0
2014-05-28 14:05:00,24.3,24.31,24.3,24.3,25600.0,18.1224,18.1298,18.1224,18.1224,25600.0
2014-05-28 14:10:00,24.3,24.3,24.29,24.29,70800.0,18.1224,18.1224,18.1149,18.1149,70800.0
2014-05-28 14:15:00,24.3,24.3,24.28,24.28,106000.0,18.1224,18.1224,18.1075,18.1075,106000.0
2014-05-28 14:20:00,24.28,24.31,24.28,24.3,89200.0,18.1075,18.1298,18.1075,18.1224,89200.0
2014-05-28 14:25:00,24.31,24.31,24.3,24.3,75600.0,18.1298,18.1298,18.1224,18.1224,75600.0
2014-05-28 14:30:00,24.3,24.32,24.3,24.32,90000.0,18.1224,18.1373,18.1224,18.1373,90000.0
2014-05-28 14:35:00,24.32,24.33,24.32,24.33,24400.0,18.1373,18.1448,18.1373,18.1448,24400.0
2014-05-28 14:40:00,24.33,24.34,24.32,24.33,101200.0,18.1448,18.1522,18.1373,18.1448,101200.0
2014-05-28 14:45:00,24.34,24.34,24.33,24.33,73200.0,18.1522,18.1522,18.1448,18.1448,73200.0
2014-05-28 14:50:00,24.33,24.34,24.33,24.33,46400.0,18.1448,18.1522,18.1448,18.1448,46400.0
2014-05-28 14:55:00,24.33,24.36,24.33,24.36,46400.0,18.1448,18.1671,18.1448,18.1671,46400.0
2014-05-28 15:00:00,24.36,24.37,24.36,24.36,82800.0,18.1671,18.1746,18.1671,18.1671,82800.0
2014-05-28 15:05:00,24.36,24.36,24.34,24.35,52400.0,18.1671,18.1671,18.1522,18.1597,52400.0
2014-05-28 15:10:00,24.35,24.35,24.34,24.34,42800.0,18.1597,18.1597,18.1522,18.1522,42800.0
2014-05-28 15:15:00,24.34,24.35,24.33,24.34,43600.0,18.1522,18.1597,18.1448,18.1522,43600.0
2014-05-28 15:20:00,24.34,24.36,24.34,24.36,58400.0,18.1522,18.1671,18.1522,18.1671,58400.0
2014-05-28 15:25:00,24.36,24.36,24.35,24.36,41600.0,18.1671,18.1671,18.1597,18.1671,41600.0
2014-05-28 15:30:00,24.36,24.37,24.36,24.36,57600.0,18.1671,18.1746,18.1671,18.1671,57600.0
2014-05-28 15:35:00,24.36,24.36,24.34,24.35,64800.0,18.1671,18.1671,18.1522,18.1597,64800.0
2014-05-28 15:40:00,24.35,24.36,24.35,24.36,198400.0,18.1597,18.1671,18.1597,18.1671,198400.0
2014-05-28 15:45:00,24.36,24.38,24.36,24.37,148800.0,18.1671,18.1821,18.1671,18.1746,148800.0
2014-05-28 15:50:00,24.37,24.37,24.36,24.36,110400.0,18.1746,18.1746,18.1671,18.1671,110400.0
2014-05-28 15:55:00,24.36,24.36,24.34,24.34,257600.0,18.1671,18.1671,18.1522,18.1522,257600.0
2014-05-29 09:30:00,24.18,24.32,24.16,24.23,88000.0,18.1683,18.2735,18.1533,18.2059,88000.0
2014-05-29 09:35:00,24.21,24.21,24.11,24.19,52400.0,18.1908,18.1908,18.1157,18.1758,52400.0
2014-05-29 09:40:00,24.16,24.17,24.07,24.1,80800.0,18.1533,18.1608,18.0857,18.1082,80800.0
2014-05-29 09:45:00,24.1,24.15,24.06,24.15,70800.0,18.1082,18.1458,18.0781,18.1458,70800.0
2014-05-29 09:50:00,24.15,24.17,24.11,24.11,62000.0,18.1458,18.1608,18.1157,18.1157,62000.0
2014-05-29 09:55:00,24.1,24.13,24.07,24.09,64800.0,18.1082,18.1307,18.0857,18.1007,64800.0
2014-05-29 10:00:00,24.09,24.1,24.06,24.09,46800.0,18.1007,18.1082,18.0781,18.1007,46800.0
2014-05-29 10:05:00,24.09,24.1,24.07,24.07,30800.0,18.1007,18.1082,18.0857,18.0857,30800.0
2014-05-29 10:10:00,24.07,24.08,24.05,24.06,59200.0,18.0857,18.0932,18.0706,18.0781,59200.0
2014-05-29 10:15:00,24.06,24.07,24.03,24.05,70000.0,18.0781,18.0857,18.0556,18.0706,70000.0
2014-05-29 10:20:00,24.04,24.08,24.04,24.06,34800.0,18.0631,18.0932,18.0631,18.0781,34800.0
2014-05-29 10:25:00,24.06,24.1,24.06,24.07,41200.0,18.0781,18.1082,18.0781,18.0857,41200.0
2014-05-29 10:30:00,24.06,24.09,24.04,24.06,62800.0,18.0781,18.1007,18.0631,18.0781,62800.0
2014-05-29 10:35:00,24.07,24.08,24.03,24.03,37600.0,18.0857,18.0932,18.0556,18.0556,37600.0
2014-05-29 10:40:00,24.03,24.04,24.02,24.04,47600.0,18.0556,18.0631,18.0481,18.0631,47600.0
2014-05-29 10:45:00,24.04,24.06,24.03,24.05,48400.0,18.0631,18.0781,18.0556,18.0706,48400.0
2014-05-29 10:50:00,24.05,24.08,24.05,24.05,69600.0,18.0706,18.0932,18.0706,18.0706,69600.0
2014-05-29 10:55:00,24.05,24.08,24.05,24.05,148800.0,18.0706,18.0932,18.0706,18.0706,148800.0
2014-05-29 11:00:00,24.05,24.07,24.04,24.04,85600.0,18.0706,18.0857,18.0631,18.0631,85600.0
2014-05-29 11:05:00,24.04,24.06,24.01,24.05,36400.0,18.0631,18.0781,18.0406,18.0706,36400.0
2014-05-29 11:10:00,24.05,24.05,24.03,24.03,78000.0,18.0706,18.0706,18.0556,18.0556,78000.0
2014-05-29 11:15:00,24.03,24.04,24.02,24.04,61200.0,18.0556,18.0631,18.0481,18.0631,61200.0
2014-05-29 11:20:00,24.04,24.04,24.02,24.02,45600.0,18.0631,18.0631,18.0481,18.0481,45600.0
2014-05-29 11:25:00,24.02,24.03,24.0,24.02,60000.0,18.0481,18.0556,18.0331,18.0481,60000.0
2014-05-29 11:30:00,24.02,24.04,23.99,24.01,55200.0,18.0481,18.0631,18.0255,18.0406,55200.0
2014-05-29 11:35:00,24.01,24.03,23.99,24.03,44800.0,18.0406,18.0556,18.0255,18.0556,44800.0
2014-05-29 11:40:00,24.03,24.06,24.03,24.05,26800.0,18.0556,18.0781,18.0556,18.0706,26800.0
2014-05-29 11:45:00,24.05,24.06,24.03,24.05,24800.0,18.0706,18.0781,18.0556,18.0706,24800.0
2014-05-29 11:50:00,24.05,24.05,24.03,24.03,19200.0,18.0706,18.0706,18.0556,18.0556,19200.0
2014-05-29 11:55:00,24.03,24.05,24.02,24.04,13200.0,18.0556,18.0706,18.0481,18.0631,13200.0
2014-05-29 12:00:00,24.05,24.05,24.02,24.03,17200.0,18.0706,18.0706,18.0481,18.0556,17200.0
2014-05-29 12:05:00,24.02,24.06,24.02,24.04,30400.0,18.0481,18.0781,18.0481,18.0631,30400.0
2014-05-29 12:10:00,24.03,24.04,24.02,24.04,22000.0,18.0556,18.0631,18.0481,18.0631,22000.0
2014-05-29 12:15:00,24.05,24.06,24.03,24.03,25600.0,18.0706,18.0781,18.0556,18.0556,25600.0
2014-05-29 12:20:00,24.02,24.06,24.02,24.04,17200.0,18.0481,18.0781,18.0481,18.0631,17200.0
2014-05-29 12:25:00,24.05,24.07,24.04,24.06,47600.0,18.0706,18.0857,18.0631,18.0781,47600.0
2014-05-29 12:30:00,24.06,24.08,24.05,24.08,23200.0,18.0781,18.0932,18.0706,18.0932,23200.0
2014-05-29 12:35:00,24.08,24.08,24.06,24.07,19200.0,18.0932,18.0932,18.0781,18.0857,19200.0
2014-05-29 12:40:00,24.07,24.07,24.06,24.07,40800.0,18.0857,18.0857,18.0781,18.0857,40800.0
2014-05-29 12:45:00,24.07,24.07,24.04,24.04,32800.0,18.0857,18.0857,18.0631,18.0631,32800.0
2014-05-29 12:50:00,24.05,24.05,24.03,24.04,15600.0,18.0706,18.0706,18.0556,18.0631,15600.0
2014-05-29 12:55:00,24.04,24.04,24.01,24.02,24800.0,18.0631,18.0631,18.0406,18.0481,24800.0
2014-05-29 13:00:00,24.02,24.03,24.01,24.01,19200.0,18.0481,18.0556,18.0406,18.0406,19200.0
2014-05-29 13:05:00,24.01,24.04,24.01,24.03,21600.0,18.0406,18.0631,18.0406,18.0556,21600.0
2014-05-29 13:10:00,24.03,24.04,24.02,24.03,33600.0,18.0556,18.0631,18.0481,18.0556,33600.0
2014-05-29 13:15:00,24.03,24.03,24.01,24.03,53600.0,18.0556,18.0556,18.0406,18.0556,53600.0
2014-05-29 13:20:00,24.03,24.03,24.01,24.02,175200.0,18.0556,18.0556,18.0406,18.0481,175200.0
2014-05-29 13:25:00,24.03,24.03,24.01,24.01,43600.0,18.0556,18.0556,18.0406,18.0406,43600.0
2014-05-29 13:30:00,24.01,24.03,24.0,24.01,31600.0,18.0406,18.0556,18.0331,18.0406,31600.0
2014-05-29 13:35:00,24.02,24.02,24.01,24.01,46400.0,18.0481,18.0481,18.0406,18.0406,46400.0
2014-05-29 13:40:00,24.0,24.02,24.0,24.02,23600.0,18.0331,18.0481,18.0331,18.0481,23600.0
2014-05-29 13:45:00,24.02,24.03,24.02,24.02,34800.0,18.0481,18.0556,18.0481,18.0481,34800.0
2014-05-29 13:50:00,24.02,24.02,24.0,24.01,38000.0,18.0481,18.0481,18.0331,18.0406,38000.0
2014-05-29 13:55:00,24.0,24.03,24.0,24.01,56800.0,18.0331,18.0556,18.0331,18.0406,56800.0
2014-05-29 14:00:00,24.01,24.03,24.01,24.03,30000.0,18.0406,18.0556,18.0406,18.0556,30000.0
2014-05-29 14:05:00,24.02,24.03,24.02,24.03,34000.0,18.0481,18.0556,18.0481,18.0556,34000.0
2014-05-29 14:10:00,24.02,24.03,24.02,24.03,18800.0,18.0481,18.0556,18.0481,18.0556,18800.0
2014-05-29 14:15:00,24.03,24.04,24.02,24.02,29600.0,18.0556,18.0631,18.0481,18.0481,29600.0
2014-05-29 14:20:00,24.02,24.04,24.02,24.04,32400.0,18.0481,18.0631,18.0481,18.0631,32400.0
2014-05-29 14:25:00,24.04,24.05,24.03,24.04,40800.0,18.0631,18.0706,18.0556,18.0631,40800.0
2014-05-29 14:30:00,24.04,24.05,24.03,24.04,42000.0,18.0631,18.0706,18.0556,18.0631,42000.0
2014-05-29 14:35:00,24.04,24.09,24.04,24.09,51200.0,18.0631,18.1007,18.0631,18.1007,51200.0
2014-05-29 14:40:00,24.1,24.11,24.1,24.1,50000.0,18.1082,18.1157,18.1082,18.1082,50000.0
2014-05-29 14:45:00,24.09,24.11,24.09,24.1,50000.0,18.1007,18.1157,18.1007,18.1082,50000.0
2014-05-29 14:50:00,24.1,24.11,24.09,24.1,46400.0,18.1082,18.1157,18.1007,18.1082,46400.0
2014-05-29 14:55:00,24.11,24.11,24.09,24.09,54400.0,18.1157,18.1157,18.1007,18.1007,54400.0
2014-05-29 15:00:00,24.09,24.12,24.08,24.09,127200.0,18.1007,18.1232,18.0932,18.1007,127200.0
2014-05-29 15:05:00,24.09,24.1,24.08,24.1,28800.0,18.1007,18.1082,18.0932,18.1082,28800.0
2014-05-29 15:10:00,24.1,24.11,24.09,24.11,40400.0,18.1082,18.1157,18.1007,18.1157,40400.0
2014-05-29 15:15:00,24.11,24.13,24.11,24.12,35200.0,18.1157,18.1307,18.1157,18.1232,35200.0
2014-05-29 15:20:00,24.12,24.14,24.12,24.13,66800.0,18.1232,18.1382,18.1232,18.1307,66800.0
2014-05-29 15:25:00,24.13,24.14,24.11,24.13,62400.0,18.1307,18.1382,18.1157,18.1307,62400.0
2014-05-29 15:30:00,24.13,24.13,24.11,24.12,72000.0,18.1307,18.1307,18.1157,18.1232,72000.0
2014-05-29 15:35:00,24.12,24.12,24.11,24.11,100000.0,18.1232,18.1232,18.1157,18.1157,100000.0
2014-05-29 15:40:00,24.1,24.11,24.09,24.09,122800.0,18.1082,18.1157,18.1007,18.1007,122800.0
2014-05-29 15:45:00,24.09,24.09,24.08,24.08,142800.0,18.1007,18.1007,18.0932,18.0932,142800.0
2014-05-29 15:50:00,24.08,24.11,24.08,24.1,196000.0,18.0932,18.1157,18.0932,18.1082,196000.0
2014-05-29 15:55:00,24.1,24.15,24.1,24.14,445600.0,18.1082,18.1458,18.1082,18.1382,445600.0
2014-05-30 09:30:00,24.15,24.21,24.12,24.21,61600.0,18.1458,18.1908,18.1232,18.1908,61600.0
2014-05-30 09:35:00,24.21,24.21,24.14,24.16,31600.0,18.1908,18.1908,18.1382,18.1533,31600.0
2014-05-30 09:40:00,24.15,24.17,24.08,24.1,68000.0,18.1458,18.1608,18.0932,18.1082,68000.0
2014-05-30 09:45:00,24.11,24.14,24.08,24.11,81200.0,18.1157,18.1382,18.0932,18.1157,81200.0
2014-05-30 09:50:00,24.11,24.11,24.09,24.11,47600.0,18.1157,18.1157,18.1007,18.1157,47600.0
2014-05-30 09:55:00,24.11,24.16,24.11,24.15,96800.0,18.1157,18.1533,18.1157,18.1458,96800.0
2014-05-30 10:00:00,24.15,24.18,24.15,24.17,175200.0,18.1458,18.1683,18.1458,18.1608,175200.0
2014-05-30 10:05:00,24.16,24.21,24.16,24.2,129200.0,18.1533,18.1908,18.1533,18.1833,129200.0
2014-05-30 10:10:00,24.19,24.24,24.19,24.2,166800.0,18.1758,18.2134,18.1758,18.1833,166800.0
2014-05-30 10:15:00,24.21,24.23,24.2,24.23,98800.0,18.1908,18.2059,18.1833,18.2059,98800.0
2014-05-30 10:20:00,24.22,24.24,24.21,24.24,90400.0,18.1984,18.2134,18.1908,18.2134,90400.0
2014-05-30 10:25:00,24.24,24.29,24.23,24.28,56800.0,18.2134,18.251,18.2059,18.2434,56800.0
2014-05-30 10:30:00,24.28,24.3,24.28,24.29,32400.0,18.2434,18.2585,18.2434,18.251,32400.0
2014-05-30 10:35:00,24.3,24.33,24.3,24.33,78000.0,18.2585,18.281,18.2585,18.281,78000.0
2014-05-30 10:40:00,24.33,24.34,24.31,24.34,38800.0,18.281,18.2885,18.266,18.2885,38800.0
2014-05-30 10:45:00,24.33,24.35,24.33,24.34,66800.0,18.281,18.296,18.281,18.2885,66800.0
2014-05-30 10:50:00,24.34,24.34,24.27,24.27,42400.0,18.2885,18.2885,18.2359,18.2359,42400.0
2014-05-30 10:55:00,24.27,24.29,24.27,24.29,43600.0,18.2359,18.251,18.2359,18.251,43600.0
2014-05-30 11:00:00,24.29,24.29,24.25,24.25,26000.0,18.251,18.251,18.2209,18.2209,26000.0
2014-05-30 11:05:00,24.25,24.28,24.25,24.27,44800.0,18.2209,18.2434,18.2209,18.2359,44800.0
2014-05-30 11:10:00,24.27,24.27,24.25,24.25,28400.0,18.2359,18.2359,18.2209,18.2209,28400.0
2014-05-30 11:15:00,24.25,24.27,24.24,24.25,39600.0,18.2209,18.2359,18.2134,18.2209,39600.0
2014-05-30 11:20:00,24.25,24.28,24.25,24.27,30800.0,18.2209,18.2434,18.2209,18.2359,30800.0
2014-05-30 11:25:00,24.27,24.28,24.25,24.26,34000.0,18.2359,18.2434,18.2209,18.2284,34000.0
2014-05-30 11:30:00,24.26,24.28,24.25,24.27,47200.0,18.2284,18.2434,18.2209,18.2359,47200.0
2014-05-30 11:35:00,24.26,24.27,24.24,24.25,33600.0,18.2284,18.2359,18.2134,18.2209,33600.0
2014-05-30 11:40:00,24.25,24.27,24.25,24.26,23600.0,18.2209,18.2359,18.2209,18.2284,23600.0
2014-05-30 11:45:00,24.25,24.26,24.25,24.25,25600.0,18.2209,18.2284,18.2209,18.2209,25600.0
2014-05-30 11:50:00,24.24,24.28,24.24,24.25,30800.0,18.2134,18.2434,18.2134,18.2209,30800.0
2014-05-30 11:55:00,24.25,24.28,24.25,24.26,24800.0,18.2209,18.2434,18.2209,18.2284,24800.0
2014-05-30 12:00:00,24.26,24.26,24.25,24.25,30800.0,18.2284,18.2284,18.2209,18.2209,30800.0
2014-05-30 12:05:00,24.25,24.26,24.24,24.24,37200.0,18.2209,18.2284,18.2134,18.2134,37200.0
2014-05-30 12:10:00,24.23,24.25,24.22,24.24,33600.0,18.2059,18.2209,18.1984,18.2134,33600.0
2014-05-30 12:15:00,24.24,24.28,24.24,24.28,40800.0,18.2134,18.2434,18.2134,18.2434,40800.0
2014-05-30 12:20:00,24.27,24.29,24.27,24.29,28800.0,18.2359,18.251,18.2359,18.251,28800.0
2014-05-30 12:25:00,24.28,24.31,24.28,24.31,19600.0,18.2434,18.266,18.2434,18.266,19600.0
2014-05-30 12:30:00,24.31,24.32,24.31,24.31,25600.0,18.266,18.2735,18.266,18.266,25600.0
2014-05-30 12:35:00,24.31,24.33,24.31,24.32,25200.0,18.266,18.281,18.266,18.2735,25200.0
2014-05-30 12:40:00,24.31,24.34,24.31,24.32,33200.0,18.266,18.2885,18.266,18.2735,33200.0
2014-05-30 12:45:00,24.32,24.32,24.31,24.31,13200.0,18.2735,18.2735,18.266,18.266,13200.0
2014-05-30 12:50:00,24.3,24.31,24.29,24.3,48400.0,18.2585,18.266,18.251,18.2585,48400.0
2014-05-30 12:55:00,24.31,24.33,24.31,24.33,57200.0,18.266,18.281,18.266,18.281,57200.0
2014-05-30 13:00:00,24.33,24.34,24.32,24.33,48400.0,18.281,18.2885,18.2735,18.281,48400.0
2014-05-30 13:05:00,24.32,24.34,24.32,24.34,34000.0,18.2735,18.2885,18.2735,18.2885,34000.0
2014-05-30 13:10:00,24.34,24.34,24.33,24.33,27600.0,18.2885,18.2885,18.281,18.281,27600.0
2014-05-30 13:15:00,24.33,24.33,24.31,24.32,33200.0,18.281,18.281,18.266,18.2735,33200.0
2014-05-30 13:20:00,24.31,24.33,24.31,24.31,71200.0,18.266,18.281,18.266,18.266,71200.0
2014-05-30 13:25:00,24.32,24.32,24.28,24.3,83200.0,18.2735,18.2735,18.2434,18.2585,83200.0
2014-05-30 13:30:00,24.3,24.3,24.27,24.27,50000.0,18.2585,18.2585,18.2359,18.2359,50000.0
2014-05-30 13:35:00,24.27,24.3,24.27,24.29,49200.0,18.2359,18.2585,18.2359,18.251,49200.0
2014-05-30 13:40:00,24.29,24.3,24.28,24.29,44400.0,18.251,18.2585,18.2434,18.251,44400.0
2014-05-30 13:45:00,24.29,24.3,24.29,24.3,33200.0,18.251,18.2585,18.251,18.2585,33200.0
2014-05-30 13:50:00,24.3,24.3,24.27,24.27,44400.0,18.2585,18.2585,18.2359,18.2359,44400.0
2014-05-30 13:55:00,24.27,24.3,24.27,24.29,32400.0,18.2359,18.2585,18.2359,18.251,32400.0
2014-05-30 14:00:00,24.29,24.3,24.28,24.3,69200.0,18.251,18.2585,18.2434,18.2585,69200.0
2014-05-30 14:05:00,24.3,24.31,24.29,24.29,46800.0,18.2585,18.266,18.251,18.251,46800.0
2014-05-30 14:10:00,24.29,24.31,24.29,24.3,45200.0,18.251,18.266,18.251,18.2585,45200.0
2014-05-30 14:15:00,24.3,24.3,24.27,24.27,61200.0,18.2585,18.2585,18.2359,18.2359,61200.0
2014-05-30 14:20:00,24.27,24.27,24.25,24.27,94800.0,18.2359,18.2359,18.2209,18.2359,94800.0
2014-05-30 14:25:00,24.27,24.28,24.25,24.28,306400.0,18.2359,18.2434,18.2209,18.2434,306400.0
2014-05-30 14:30:00,24.28,24.28,24.27,24.28,107600.0,18.2434,18.2434,18.2359,18.2434,107600.0
2014-05-30 14:35:00,24.28,24.28,24.27,24.28,63200.0,18.2434,18.2434,18.2359,18.2434,63200.0
2014-05-30 14:40:00,24.28,24.28,24.27,24.28,96800.0,18.2434,18.2434,18.2359,18.2434,96800.0
2014-05-30 14:45:00,24.28,24.28,24.27,24.28,69600.0,18.2434,18.2434,18.2359,18.2434,69600.0
2014-05-30 14:50:00,24.27,24.32,24.27,24.32,83600.0,18.2359,18.2735,18.2359,18.2735,83600.0
2014-05-30 14:55:00,24.31,24.32,24.29,24.29,103600.0,18.266,18.2735,18.251,18.251,103600.0
2014-05-30 15:00:00,24.29,24.29,24.28,24.29,75600.0,18.251,18.251,18.2434,18.251,75600.0
2014-05-30 15:05:00,24.29,24.29,24.27,24.27,91200.0,18.251,18.251,18.2359,18.2359,91200.0
2014-05-30 15:10:00,24.27,24.31,24.27,24.31,44400.0,18.2359,18.266,18.2359,18.266,44400.0
2014-05-30 15:15:00,24.31,24.31,24.3,24.3,62800.0,18.266,18.266,18.2585,18.2585,62800.0
2014-05-30 15:20:00,24.31,24.31,24.27,24.28,84800.0,18.266,18.266,18.2359,18.2434,84800.0
2014-05-30 15:25:00,24.28,24.29,24.27,24.29,72000.0,18.2434,18.251,18.2359,18.251,72000.0
2014-05-30 15:30:00,24.28,24.28,24.28,24.28,63600.0,18.2434,18.2434,18.2434,18.2434,63600.0
2014-05-30 15:35:00,24.28,24.3,24.27,24.27,126000.0,18.2434,18.2585,18.2359,18.2359,126000.0
2014-05-30 15:40:00,24.27,24.29,24.27,24.29,111200.0,18.2359,18.251,18.2359,18.251,111200.0
2014-05-30 15:45:00,24.29,24.33,24.29,24.33,211200.0,18.251,18.281,18.251,18.281,211200.0
2014-05-30 15:50:00,24.33,24.34,24.32,24.32,324800.0,18.281,18.2885,18.2735,18.2735,324800.0
2014-05-30 15:55:00,24.33,24.36,24.33,24.34,514000.0,18.281,18.3036,18.281,18.2885,514000.0
2014-06-02 09:30:00,24.29,24.31,24.16,24.17,128800.0,18.251,18.266,18.1533,18.1608,128800.0
2014-06-02 09:35:00,24.19,24.28,24.19,24.27,75200.0,18.1758,18.2434,18.1758,18.2359,75200.0
2014-06-02 09:40:00,24.27,24.31,24.26,24.3,30800.0,18.2359,18.266,18.2284,18.2585,30800.0
2014-06-02 09:45:00,24.29,24.32,24.28,24.28,17600.0,18.251,18.2735,18.2434,18.2434,17600.0
2014-06-02 09:50:00,24.29,24.36,24.29,24.34,43200.0,18.251,18.3036,18.251,18.2885,43200.0
2014-06-02 09:55:00,24.32,24.33,24.29,24.3,47200.0,18.2735,18.281,18.251,18.2585,47200.0
2014-06-02 10:00:00,24.3,24.34,24.27,24.31,57200.0,18.2585,18.2885,18.2359,18.266,57200.0
2014-06-02 10:05:00,24.31,24.38,24.31,24.37,47200.0,18.266,18.3186,18.266,18.3111,47200.0
2014-06-02 10:10:00,24.38,24.39,24.36,24.36,103200.0,18.3186,18.3261,18.3036,18.3036,103200.0
2014-06-02 10:15:00,24.36,24.36,24.31,24.31,82400.0,18.3036,18.3036,18.266,18.266,82400.0
2014-06-02 10:20:00,24.31,24.34,24.31,24.33,46400.0,18.266,18.2885,18.266,18.281,46400.0
2014-06-02 10:25:00,24.33,24.33,24.28,24.32,49600.0,18.281,18.281,18.2434,18.2735,49600.0
2014-06-02 10:30:00,24.32,24.32,24.29,24.32,39200.0,18.2735,18.2735,18.251,18.2735,39200.0
2014-06-02 10:35:00,24.31,24.32,24.29,24.29,16000.0,18.266,18.2735,18.251,18.251,16000.0
2014-06-02 10:40:00,24.29,24.29,24.27,24.29,66000.0,18.251,18.251,18.2359,18.251,66000.0
2014-06-02 10:45:00,24.29,24.3,24.28,24.3,59200.0,18.251,18.2585,18.2434,18.2585,59200.0
2014-06-02 10:50:00,24.3,24.3,24.25,24.26,64400.0,18.2585,18.2585,18.2209,18.2284,64400.0
2014-06-02 10:55:00,24.26,24.3,24.26,24.29,31200.0,18.2284,18.2585,18.2284,18.251,31200.0
2014-06-02 11:00:00,24.29,24.36,24.29,24.36,100400.0,18.251,18.3036,18.251,18.3036,100400.0
2014-06-02 11:05:00,24.36,24.38,24.36,24.36,69600.0,18.3036,18.3186,18.3036,18.3036,69600.0
2014-06-02 11:10:00,24.36,24.38,24.36,24.37,53600.0,18.3036,18.3186,18.3036,18.3111,53600.0
2014-06-02 11:15:00,24.37,24.41,24.37,24.4,87200.0,18.3111,18.3411,18.3111,18.3336,87200.0
2014-06-02 11:20:00,24.4,24.44,24.4,24.41,133600.0,18.3336,18.3637,18.3336,18.3411,133600.0
2014-06-02 11:25:00,24.42,24.42,24.38,24.4,61600.0,18.3486,18.3486,18.3186,18.3336,61600.0
2014-06-02 11:30:00,24.4,24.41,24.38,24.38,49600.0,18.3336,18.3411,18.3186,18.3186,49600.0
2014-06-02 11:35:00,24.38,24.38,24.35,24.36,49200.0,18.3186,18.3186,18.296,18.3036,49200.0
2014-06-02 11:40:00,24.36,24.36,24.33,24.34,60400.0,18.3036,18.3036,18.281,18.2885,60400.0
2014-06-02 11:45:00,24.34,24.35,24.32,24.35,34800.0,18.2885,18.296,18.2735,18.296,34800.0
2014-06-02 11:50:00,24.35,24.36,24.34,24.36,60000.0,18.296,18.3036,18.2885,18.3036,60000.0
2014-06-02 11:55:00,24.36,24.39,24.36,24.37,49600.0,18.3036,18.3261,18.3036,18.3111,49600.0
2014-06-02 12:00:00,24.36,24.36,24.33,24.34,42400.0,18.3036,18.3036,18.281,18.2885,42400.0
2014-06-02 12:05:00,24.33,24.35,24.32,24.32,35200.0,18.281,18.296,18.2735,18.2735,35200.0
2014-06-02 12:10:00,24.32,24.32,24.31,24.31,31600.0,18.2735,18.2735,18.266,18.266,31600.0
2014-06-02 12:15:00,24.31,24.33,24.31,24.32,25600.0,18.266,18.281,18.266,18.2735,25600.0
2014-06-02 12:20:00,24.32,24.36,24.32,24.35,42000.0,18.2735,18.3036,18.2735,18.296,42000.0
2014-06-02 12:25:00,24.36,24.37,24.34,24.36,28800.0,18.3036,18.3111,18.2885,18.3036,28800.0
2014-06-02 12:30:00,24.37,24.37,24.35,24.36,25200.0,18.3111,18.3111,18.296,18.3036,25200.0
2014-06-02 12:35:00,24.35,24.36,24.34,24.34,19200.0,18.296,18.3036,18.2885,18.2885,19200.0
2014-06-02 12:40:00,24.34,24.35,24.34,24.35,19600.0,18.2885,18.296,18.2885,18.296,19600.0
2014-06-02 12:45:00,24.34,24.36,24.34,24.36,13200.0,18.2885,18.3036,18.2885,18.3036,13200.0
2014-06-02 12:50:00,24.36,24.36,24.35,24.36,20000.0,18.3036,18.3036,18.296,18.3036,20000.0
2014-06-02 12:55:00,24.36,24.37,24.36,24.36,24400.0,18.3036,18.3111,18.3036,18.3036,24400.0
2014-06-02 13:00:00,24.36,24.36,24.34,24.35,15200.0,18.3036,18.3036,18.2885,18.296,15200.0
2014-06-02 13:05:00,24.34,24.35,24.32,24.33,29200.0,18.2885,18.296,18.2735,18.281,29200.0
2014-06-02 13:10:00,24.33,24.33,24.31,24.32,18400.0,18.281,18.281,18.266,18.2735,18400.0
2014-06-02 13:15:00,24.33,24.33,24.32,24.33,19600.0,18.281,18.281,18.2735,18.281,19600.0
2014-06-02 13:20:00,24.32,24.35,24.31,24.35,32800.0,18.2735,18.296,18.266,18.296,32800.0
2014-06-02 13:25:00,24.35,24.35,24.34,24.34,40400.0,18.296,18.296,18.2885,18.2885,40400.0
2014-06-02 13:30:00,24.34,24.36,24.34,24.35,30800.0,18.2885,18.3036,18.2885,18.296,30800.0
2014-06-02 13:35:00,24.36,24.37,24.36,24.37,24000.0,18.3036,18.3111,18.3036,18.3111,24000.0
2014-06-02 13:40:00,24.37,24.39,24.37,24.39,36000.0,18.3111,18.3261,18.3111,18.3261,36000.0
2014-06-02 13:45:00,24.39,24.4,24.38,24.39,76800.0,18.3261,18.3336,18.3186,18.3261,76800.0
2014-06-02 13:50:00,24.4,24.43,24.4,24.42,42000.0,18.3336,18.3561,18.3336,18.3486,42000.0
2014-06-02 13:55:00,24.42,24.42,24.4,24.4,59600.0,18.3486,18.3486,18.3336,18.3336,59600.0
2014-06-02 14:00:00,24.4,24.41,24.39,24.41,40400.0,18.3336,18.3411,18.3261,18.3411,40400.0
2014-06-02 14:05:00,24.41,24.41,24.4,24.41,40000.0,18.3411,18.3411,18.3336,18.3411,40000.0
2014-06-02 14:10:00,24.41,24.42,24.4,24.4,60000.0,18.3411,18.3486,18.3336,18.3336,60000.0
2014-06-02 14:15:00,24.4,24.41,24.39,24.4,57600.0,18.3336,18.3411,18.3261,18.3336,57600.0
2014-06-02 14:20:00,24.39,24.4,24.39,24.4,32000.0,18.3261,18.3336,18.3261,18.3336,32000.0
2014-06-02 14:25:00,24.39,24.42,24.39,24.41,49600.0,18.3261,18.3486,18.3261,18.3411,49600.0
2014-06-02 14:30:00,24.41,24.41,24.4,24.4,62000.0,18.3411,18.3411,18.3336,18.3336,62000.0
2014-06-02 14:35:00,24.4,24.4,24.39,24.39,45200.0,18.3336,18.3336,18.3261,18.3261,45200.0
2014-06-02 14:40:00,24.39,24.4,24.39,24.39,32800.0,18.3261,18.3336,18.3261,18.3261,32800.0
2014-06-02 14:45:00,24.39,24.4,24.38,24.38,72000.0,18.3261,18.3336,18.3186,18.3186,72000.0
2014-06-02 14:50:00,24.38,24.39,24.34,24.34,27600.0,18.3186,18.3261,18.2885,18.2885,27600.0
2014-06-02 14:55:00,24.34,24.4,24.34,24.35,33600.0,18.2885,18.3336,18.2885,18.296,33600.0
2014-06-02 15:00:00,24.35,24.35,24.33,24.34,27600.0,18.296,18.296,18.281,18.2885,27600.0
2014-06-02 15:05:00,24.34,24.34,24.34,24.34,21200.0,18.2885,18.2885,18.2885,18.2885,21200.0
2014-06-02 15:10:00,24.34,24.35,24.31,24.31,55200.0,18.2885,18.296,18.266,18.266,55200.0
2014-06-02 15:15:00,24.31,24.34,24.31,24.33,30400.0,18.266,18.2885,18.266,18.281,30400.0
2014-06-02 15:20:00,24.34,24.34,24.32,24.32,40400.0,18.2885,18.2885,18.2735,18.2735,40400.0
2014-06-02 15:25:00,24.32,24.33,24.32,24.33,27600.0,18.2735,18.281,18.2735,18.281,27600.0
2014-06-02 15:30:00,24.33,24.33,24.32,24.33,45600.0,18.281,18.281,18.2735,18.281,45600.0
2014-06-02 15:35:00,24.33,24.34,24.31,24.31,81600.0,18.281,18.2885,18.266,18.266,81600.0
2014-06-02 15:40:00,24.31,24.33,24.3,24.33,66000.0,18.266,18.281,18.2585,18.281,66000.0
2014-06-02 15:45:00,24.32,24.33,24.31,24.31,102400.0,18.2735,18.281,18.266,18.266,102400.0
2014-06-02 15:50:00,24.32,24.32,24.31,24.31,141600.0,18.2735,18.2735,18.266,18.266,141600.0
2014-06-02 15:55:00,24.31,24.32,24.3,24.3,195600.0,18.266,18.2735,18.2585,18.2585,195600.0
2014-06-03 09:30:00,24.29,24.33,24.22,24.25,109600.0,18.251,18.281,18.1984,18.2209,109600.0
2014-06-03 09:35:00,24.26,24.33,24.25,24.29,49600.0,18.2284,18.281,18.2209,18.251,49600.0
2014-06-03 09:40:00,24.3,24.34,24.29,24.34,30800.0,18.2585,18.2885,18.251,18.2885,30800.0
2014-06-03 09:45:00,24.34,24.38,24.32,24.37,132800.0,18.2885,18.3186,18.2735,18.3111,132800.0
2014-06-03 09:50:00,24.37,24.41,24.36,24.39,105200.0,18.3111,18.3411,18.3036,18.3261,105200.0
2014-06-03 09:55:00,24.39,24.41,24.34,24.34,49200.0,18.3261,18.3411,18.2885,18.2885,49200.0
2014-06-03 10:00:00,24.34,24.34,24.3,24.3,59200.0,18.2885,18.2885,18.2585,18.2585,59200.0
2014-06-03 10:05:00,24.3,24.31,24.25,24.25,118800.0,18.2585,18.266,18.2209,18.2209,118800.0
2014-06-03 10:10:00,24.27,24.29,24.26,24.28,47200.0,18.2359,18.251,18.2284,18.2434,47200.0
2014-06-03 10:15:00,24.27,24.28,24.25,24.26,72400.0,18.2359,18.2434,18.2209,18.2284,72400.0
2014-06-03 10:20:00,24.26,24.29,24.25,24.28,90800.0,18.2284,18.251,18.2209,18.2434,90800.0
2014-06-03 10:25:00,24.28,24.32,24.28,24.32,48000.0,18.2434,18.2735,18.2434,18.2735,48000.0
2014-06-03 10:30:00,24.32,24.32,24.31,24.32,76400.0,18.2735,18.2735,18.266,18.2735,76400.0
2014-06-03 10:35:00,24.32,24.33,24.31,24.33,92400.0,18.2735,18.281,18.266,18.281,92400.0
2014-06-03 10:40:00,24.33,24.33,24.28,24.28,49600.0,18.281,18.281,18.2434,18.2434,49600.0
2014-06-03 10:45:00,24.29,24.29,24.24,24.24,118800.0,18.251,18.251,18.2134,18.2134,118800.0
2014-06-03 10:50:00,24.24,24.26,24.24,24.25,48400.0,18.2134,18.2284,18.2134,18.2209,48400.0
2014-06-03 10:55:00,24.25,24.25,24.24,24.24,36000.0,18.2209,18.2209,18.2134,18.2134,36000.0
2014-06-03 11:00:00,24.25,24.25,24.24,24.25,48800.0,18.2209,18.2209,18.2134,18.2209,48800.0
2014-06-03 11:05:00,24.25,24.28,24.25,24.28,124400.0,18.2209,18.2434,18.2209,18.2434,124400.0
2014-06-03 11:10:00,24.28,24.29,24.25,24.29,121200.0,18.2434,18.251,18.2209,18.251,121200.0
2014-06-03 11:15:00,24.29,24.29,24.24,24.24,56400.0,18.251,18.251,18.2134,18.2134,56400.0
2014-06-03 11:20:00,24.24,24.28,24.24,24.27,47600.0,18.2134,18.2434,18.2134,18.2359,47600.0
2014-06-03 11:25:00,24.27,24.28,24.25,24.28,84000.0,18.2359,18.2434,18.2209,18.2434,84000.0
2014-06-03 11:30:00,24.28,24.29,24.27,24.27,104800.0,18.2434,18.251,18.2359,18.2359,104800.0
2014-06-03 11:35:00,24.27,24.28,24.24,24.25,143200.0,18.2359,18.2434,18.2134,18.2209,143200.0
2014-06-03 11:40:00,24.25,24.28,24.23,24.23,98400.0,18.2209,18.2434,18.2059,18.2059,98400.0
2014-06-03 11:45:00,24.23,24.25,24.23,24.24,32800.0,18.2059,18.2209,18.2059,18.2134,32800.0
2014-06-03 11:50:00,24.25,24.27,24.24,24.26,128800.0,18.2209,18.2359,18.2134,18.2284,128800.0
2014-06-03 11:55:00,24.26,24.31,24.26,24.31,49200.0,18.2284,18.266,18.2284,18.266,49200.0
2014-06-03 12:00:00,24.31,24.33,24.31,24.33,27600.0,18.266,18.281,18.266,18.281,27600.0
2014-06-03 12:05:00,24.33,24.33,24.3,24.31,30800.0,18.281,18.281,18.2585,18.266,30800.0
2014-06-03 12:10:00,24.31,24.34,24.31,24.34,26400.0,18.266,18.2885,18.266,18.2885,26400.0
2014-06-03 12:15:00,24.34,24.35,24.31,24.31,37600.0,18.2885,18.296,18.266,18.266,37600.0
2014-06-03 12:20:00,24.31,24.33,24.31,24.32,30000.0,18.266,18.281,18.266,18.2735,30000.0
2014-06-03 12:25:00,24.33,24.35,24.33,24.35,23200.0,18.281,18.296,18.281,18.296,23200.0
2014-06-03 12:30:00,24.36,24.36,24.31,24.32,32400.0,18.3036,18.3036,18.266,18.2735,32400.0
2014-06-03 12:35:00,24.32,24.32,24.3,24.3,28000.0,18.2735,18.2735,18.2585,18.2585,28000.0
2014-06-03 12:40:00,24.31,24.33,24.31,24.33,30800.0,18.266,18.281,18.266,18.281,30800.0
2014-06-03 12:45:00,24.33,24.34,24.33,24.33,20400.0,18.281,18.2885,18.281,18.281,20400.0
2014-06-03 12:50:00,24.33,24.34,24.32,24.34,17200.0,18.281,18.2885,18.2735,18.2885,17200.0
2014-06-03 12:55:00,24.34,24.36,24.34,24.35,26800.0,18.2885,18.3036,18.2885,18.296,26800.0
2014-06-03 13:00:00,24.35,24.35,24.34,24.34,21200.0,18.296,18.296,18.2885,18.2885,21200.0
2014-06-03 13:05:00,24.34,24.35,24.34,24.34,31600.0,18.2885,18.296,18.2885,18.2885,31600.0
2014-06-03 13:10:00,24.34,24.35,24.32,24.33,59600.0,18.2885,18.296,18.2735,18.281,59600.0
2014-06-03 13:15:00,24.33,24.35,24.32,24.33,62000.0,18.281,18.296,18.2735,18.281,62000.0
2014-06-03 13:20:00,24.32,24.34,24.32,24.34,40000.0,18.2735,18.2885,18.2735,18.2885,40000.0
2014-06-03 13:25:00,24.34,24.34,24.33,24.33,41200.0,18.2885,18.2885,18.281,18.281,41200.0
2014-06-03 13:30:00,24.33,24.34,24.32,24.34,38400.0,18.281,18.2885,18.2735,18.2885,38400.0
2014-06-03 13:35:00,24.34,24.35,24.33,24.34,43600.0,18.2885,18.296,18.281,18.2885,43600.0
2014-06-03 13:40:00,24.33,24.34,24.32,24.33,52800.0,18.281,18.2885,18.2735,18.281,52800.0
2014-06-03 13:45:00,24.33,24.34,24.32,24.32,35200.0,18.281,18.2885,18.2735,18.2735,35200.0
2014-06-03 13:50:00,24.32,24.34,24.3,24.32,110400.0,18.2735,18.2885,18.2585,18.2735,110400.0
2014-06-03 13:55:00,24.32,24.33,24.31,24.33,28800.0,18.2735,18.281,18.266,18.281,28800.0
2014-06-03 14:00:00,24.34,24.35,24.34,24.34,45600.0,18.2885,18.296,18.2885,18.2885,45600.0
2014-06-03 14:05:00,24.34,24.34,24.3,24.3,39200.0,18.2885,18.2885,18.2585,18.2585,39200.0
2014-06-03 14:10:00,24.3,24.3,24.3,24.3,60400.0,18.2585,18.2585,18.2585,18.2585,60400.0
2014-06-03 14:15:00,24.3,24.3,24.29,24.3,52800.0,18.2585,18.2585,18.251,18.2585,52800.0
2014-06-03 14:20:00,24.3,24.3,24.29,24.29,40800.0,18.2585,18.2585,18.251,18.251,40800.0
2014-06-03 14:25:00,24.29,24.3,24.29,24.3,60000.0,18.251,18.2585,18.251,18.2585,60000.0
2014-06-03 14:30:00,24.3,24.3,24.29,24.3,50800.0,18.2585,18.2585,18.251,18.2585,50800.0
2014-06-03 14:35:00,24.3,24.33,24.3,24.33,49600.0,18.2585,18.281,18.2585,18.281,49600.0
2014-06-03 14:40:00,24.33,24.34,24.32,24.33,59600.0,18.281,18.2885,18.2735,18.281,59600.0
2014-06-03 14:45:00,24.33,24.34,24.33,24.33,39600.0,18.281,18.2885,18.281,18.281,39600.0
2014-06-03 14:50:00,24.33,24.35,24.32,24.35,45200.0,18.281,18.296,18.2735,18.296,45200.0
2014-06-03 14:55:00,24.35,24.35,24.33,24.33,53200.0,18.296,18.296,18.281,18.281,53200.0
2014-06-03 15:00:00,24.32,24.32,24.3,24.31,52800.0,18.2735,18.2735,18.2585,18.266,52800.0
2014-06-03 15:05:00,24.31,24.31,24.3,24.31,69200.0,18.266,18.266,18.2585,18.266,69200.0
2014-06-03 15:10:00,24.31,24.31,24.3,24.3,85200.0,18.266,18.266,18.2585,18.2585,85200.0
2014-06-03 15:15:00,24.31,24.31,24.3,24.3,68400.0,18.266,18.266,18.2585,18.2585,68400.0
2014-06-03 15:20:00,24.3,24.3,24.28,24.29,49600.0,18.2585,18.2585,18.2434,18.251,49600.0
2014-06-03 15:25:00,24.29,24.31,24.28,24.3,66400.0,18.251,18.266,18.2434,18.2585,66400.0
2014-06-03 15:30:00,24.3,24.3,24.29,24.29,54000.0,18.2585,18.2585,18.251,18.251,54000.0
2014-06-03 15:35:00,24.29,24.31,24.29,24.31,77200.0,18.251,18.266,18.251,18.266,77200.0
2014-06-03 15:40:00,24.31,24.31,24.29,24.29,95600.0,18.266,18.266,18.251,18.251,95600.0
2014-06-03 15:45:00,24.29,24.3,24.28,24.28,157600.0,18.251,18.2585,18.2434,18.2434,157600.0
2014-06-03 15:50:00,24.28,24.29,24.28,24.28,178800.0,18.2434,18.251,18.2434,18.2434,178800.0
2014-06-03 15:55:00,24.28,24.29,24.27,24.29,259600.0,18.2434,18.251,18.2359,18.251,259600.0
2014-06-04 09:30:00,24.25,24.31,24.22,24.23,120400.0,18.2209,18.266,18.1984,18.2059,120400.0
2014-06-04 09:35:00,24.25,24.31,24.24,24.26,75600.0,18.2209,18.266,18.2134,18.2284,75600.0
2014-06-04 09:40:00,24.26,24.3,24.23,24.28,30800.0,18.2284,18.2585,18.2059,18.2434,30800.0
2014-06-04 09:45:00,24.25,24.3,24.25,24.29,27600.0,18.2209,18.2585,18.2209,18.251,27600.0
2014-06-04 09:50:00,24.28,24.3,24.25,24.26,58000.0,18.2434,18.2585,18.2209,18.2284,58000.0
2014-06-04 09:55:00,24.26,24.29,24.26,24.27,23600.0,18.2284,18.251,18.2284,18.2359,23600.0
2014-06-04 10:00:00,24.27,24.29,24.25,24.27,120000.0,18.2359,18.251,18.2209,18.2359,120000.0
2014-06-04 10:05:00,24.27,24.28,24.26,24.28,103200.0,18.2359,18.2434,18.2284,18.2434,103200.0
2014-06-04 10:10:00,24.27,24.27,24.21,24.22,56800.0,18.2359,18.2359,18.1908,18.1984,56800.0
2014-06-04 10:15:00,24.22,24.23,24.2,24.22,38400.0,18.1984,18.2059,18.1833,18.1984,38400.0
2014-06-04 10:20:00,24.22,24.22,24.15,24.2,43200.0,18.1984,18.1984,18.1458,18.1833,43200.0
2014-06-04 10:25:00,24.2,24.21,24.18,24.18,38800.0,18.1833,18.1908,18.1683,18.1683,38800.0
2014-06-04 10:30:00,24.18,24.21,24.18,24.2,28800.0,18.1683,18.1908,18.1683,18.1833,28800.0
2014-06-04 10:35:00,24.2,24.21,24.18,24.2,40800.0,18.1833,18.1908,18.1683,18.1833,40800.0
2014-06-04 10:40:00,24.21,24.22,24.18,24.21,43200.0,18.1908,18.1984,18.1683,18.1908,43200.0
2014-06-04 10:45:00,24.21,24.23,24.18,24.22,65600.0,18.1908,18.2059,18.1683,18.1984,65600.0
2014-06-04 10:50:00,24.23,24.25,24.22,24.22,74800.0,18.2059,18.2209,18.1984,18.1984,74800.0
2014-06-04 10:55:00,24.23,24.25,24.22,24.23,38400.0,18.2059,18.2209,18.1984,18.2059,38400.0
2014-06-04 11:00:00,24.23,24.24,24.21,24.23,48800.0,18.2059,18.2134,18.1908,18.2059,48800.0
2014-06-04 11:05:00,24.22,24.23,24.21,24.22,19200.0,18.1984,18.2059,18.1908,18.1984,19200.0
2014-06-04 11:10:00,24.22,24.24,24.22,24.22,61200.0,18.1984,18.2134,18.1984,18.1984,61200.0
2014-06-04 11:15:00,24.22,24.25,24.21,24.25,67200.0,18.1984,18.2209,18.1908,18.2209,67200.0
2014-06-04 11:20:00,24.24,24.24,24.23,24.24,37200.0,18.2134,18.2134,18.2059,18.2134,37200.0
2014-06-04 11:25:00,24.24,24.26,24.24,24.25,60800.0,18.2134,18.2284,18.2134,18.2209,60800.0
2014-06-04 11:30:00,24.26,24.26,24.24,24.25,91200.0,18.2284,18.2284,18.2134,18.2209,91200.0
2014-06-04 11:35:00,24.25,24.26,24.25,24.25,15600.0,18.2209,18.2284,18.2209,18.2209,15600.0
2014-06-04 11:40:00,24.25,24.27,24.25,24.27,77200.0,18.2209,18.2359,18.2209,18.2359,77200.0
2014-06-04 11:45:00,24.27,24.27,24.25,24.26,18800.0,18.2359,18.2359,18.2209,18.2284,18800.0
2014-06-04 11:50:00,24.25,24.27,24.25,24.25,26000.0,18.2209,18.2359,18.2209,18.2209,26000.0
2014-06-04 11:55:00,24.25,24.26,24.25,24.25,36000.0,18.2209,18.2284,18.2209,18.2209,36000.0
2014-06-04 12:00:00,24.25,24.27,24.24,24.27,52400.0,18.2209,18.2359,18.2134,18.2359,52400.0
2014-06-04 12:05:00,24.27,24.28,24.27,24.28,23200.0,18.2359,18.2434,18.2359,18.2434,23200.0
2014-06-04 12:10:00,24.27,24.28,24.25,24.25,24800.0,18.2359,18.2434,18.2209,18.2209,24800.0
2014-06-04 12:15:00,24.25,24.27,24.25,24.26,25600.0,18.2209,18.2359,18.2209,18.2284,25600.0
2014-06-04 12:20:00,24.26,24.26,24.24,24.25,151600.0,18.2284,18.2284,18.2134,18.2209,151600.0
2014-06-04 12:25:00,24.25,24.25,24.23,24.23,32800.0,18.2209,18.2209,18.2059,18.2059,32800.0
2014-06-04 12:30:00,24.23,24.25,24.23,24.24,37200.0,18.2059,18.2209,18.2059,18.2134,37200.0
2014-06-04 12:35:00,24.24,24.25,24.24,24.25,21200.0,18.2134,18.2209,18.2134,18.2209,21200.0
2014-06-04 12:40:00,24.25,24.27,24.24,24.25,35200.0,18.2209,18.2359,18.2134,18.2209,35200.0
2014-06-04 12:45:00,24.25,24.25,24.24,24.24,28800.0,18.2209,18.2209,18.2134,18.2134,28800.0
2014-06-04 12:50:00,24.25,24.26,24.24,24.26,42000.0,18.2209,18.2284,18.2134,18.2284,42000.0
2014-06-04 12:55:00,24.26,24.26,24.25,24.26,22800.0,18.2284,18.2284,18.2209,18.2284,22800.0
2014-06-04 13:00:00,24.26,24.26,24.25,24.25,17600.0,18.2284,18.2284,18.2209,18.2209,17600.0
2014-06-04 13:05:00,24.25,24.27,24.25,24.27,35200.0,18.2209,18.2359,18.2209,18.2359,35200.0
2014-06-04 13:10:00,24.27,24.27,24.25,24.27,30800.0,18.2359,18.2359,18.2209,18.2359,30800.0
2014-06-04 13:15:00,24.28,24.3,24.27,24.29,36000.0,18.2434,18.2585,18.2359,18.251,36000.0
2014-06-04 13:20:00,24.3,24.3,24.29,24.3,142000.0,18.2585,18.2585,18.251,18.2585,142000.0
2014-06-04 13:25:00,24.3,24.32,24.3,24.31,111600.0,18.2585,18.2735,18.2585,18.266,111600.0
2014-06-04 13:30:00,24.3,24.32,24.3,24.31,82000.0,18.2585,18.2735,18.2585,18.266,82000.0
2014-06-04 13:35:00,24.31,24.31,24.3,24.3,44800.0,18.266,18.266,18.2585,18.2585,44800.0
2014-06-04 13:40:00,24.31,24.32,24.31,24.32,65600.0,18.266,18.2735,18.266,18.2735,65600.0
2014-06-04 13:45:00,24.32,24.32,24.31,24.31,32400.0,18.2735,18.2735,18.266,18.266,32400.0
2014-06-04 13:50:00,24.31,24.31,24.3,24.3,25600.0,18.266,18.266,18.2585,18.2585,25600.0
2014-06-04 13:55:00,24.3,24.3,24.27,24.28,108800.0,18.2585,18.2585,18.2359,18.2434,108800.0
2014-06-04 14:00:00,24.28,24.29,24.27,24.28,68000.0,18.2434,18.251,18.2359,18.2434,68000.0
2014-06-04 14:05:00,24.28,24.29,24.27,24.27,42400.0,18.2434,18.251,18.2359,18.2359,42400.0
2014-06-04 14:10:00,24.27,24.27,24.26,24.27,36000.0,18.2359,18.2359,18.2284,18.2359,36000.0
2014-06-04 14:15:00,24.26,24.29,24.26,24.28,41600.0,18.2284,18.251,18.2284,18.2434,41600.0
2014-06-04 14:20:00,24.28,24.28,24.26,24.27,20800.0,18.2434,18.2434,18.2284,18.2359,20800.0
2014-06-04 14:25:00,24.27,24.29,24.27,24.28,43200.0,18.2359,18.251,18.2359,18.2434,43200.0
2014-06-04 14:30:00,24.27,24.29,24.27,24.28,36800.0,18.2359,18.251,18.2359,18.2434,36800.0
2014-06-04 14:35:00,24.29,24.29,24.28,24.28,24000.0,18.251,18.251,18.2434,18.2434,24000.0
2014-06-04 14:40:00,24.28,24.28,24.26,24.27,20000.0,18.2434,18.2434,18.2284,18.2359,20000.0
2014-06-04 14:45:00,24.27,24.27,24.25,24.26,45200.0,18.2359,18.2359,18.2209,18.2284,45200.0
2014-06-04 14:50:00,24.26,24.27,24.26,24.27,43200.0,18.2284,18.2359,18.2284,18.2359,43200.0
2014-06-04 14:55:00,24.27,24.28,24.26,24.28,56400.0,18.2359,18.2434,18.2284,18.2434,56400.0
2014-06-04 15:00:00,24.27,24.29,24.27,24.29,99200.0,18.2359,18.251,18.2359,18.251,99200.0
2014-06-04 15:05:00,24.29,24.29,24.27,24.27,57200.0,18.251,18.251,18.2359,18.2359,57200.0
2014-06-04 15:10:00,24.27,24.28,24.27,24.28,58000.0,18.2359,18.2434,18.2359,18.2434,58000.0
2014-06-04 15:15:00,24.27,24.29,24.27,24.28,95200.0,18.2359,18.251,18.2359,18.2434,95200.0
2014-06-04 15:20:00,24.28,24.28,24.27,24.28,66800.0,18.2434,18.2434,18.2359,18.2434,66800.0
2014-06-04 15:25:00,24.28,24.28,24.27,24.27,115600.0,18.2434,18.2434,18.2359,18.2359,115600.0
2014-06-04 15:30:00,24.28,24.28,24.27,24.27,90400.0,18.2434,18.2434,18.2359,18.2359,90400.0
2014-06-04 15:35:00,24.27,24.29,24.27,24.28,96400.0,18.2359,18.251,18.2359,18.2434,96400.0
2014-06-04 15:40:00,24.28,24.3,24.28,24.3,74000.0,18.2434,18.2585,18.2434,18.2585,74000.0
2014-06-04 15:45:00,24.3,24.32,24.3,24.32,94800.0,18.2585,18.2735,18.2585,18.2735,94800.0
2014-06-04 15:50:00,24.32,24.33,24.32,24.32,120800.0,18.2735,18.281,18.2735,18.2735,120800.0
2014-06-04 15:55:00,24.33,24.36,24.33,24.33,342400.0,18.281,18.3036,18.281,18.281,342400.0
2014-06-05 09:30:00,24.32,24.35,24.3,24.32,64400.0,18.2735,18.296,18.2585,18.2735,64400.0
2014-06-05 09:35:00,24.33,24.42,24.33,24.36,33600.0,18.281,18.3486,18.281,18.3036,33600.0
2014-06-05 09:40:00,24.38,24.4,24.37,24.39,11200.0,18.3186,18.3336,18.3111,18.3261,11200.0
2014-06-05 09:45:00,24.38,24.39,24.35,24.37,13200.0,18.3186,18.3261,18.296,18.3111,13200.0
2014-06-05 09:50:00,24.37,24.38,24.34,24.34,37600.0,18.3111,18.3186,18.2885,18.2885,37600.0
2014-06-05 09:55:00,24.35,24.38,24.34,24.36,53200.0,18.296,18.3186,18.2885,18.3036,53200.0
2014-06-05 10:00:00,24.36,24.38,24.35,24.36,27600.0,18.3036,18.3186,18.296,18.3036,27600.0
2014-06-05 10:05:00,24.36,24.36,24.34,24.35,14800.0,18.3036,18.3036,18.2885,18.296,14800.0
2014-06-05 10:10:00,24.34,24.35,24.33,24.34,24800.0,18.2885,18.296,18.281,18.2885,24800.0
2014-06-05 10:15:00,24.34,24.34,24.29,24.29,45200.0,18.2885,18.2885,18.251,18.251,45200.0
2014-06-05 10:20:00,24.29,24.31,24.29,24.31,49600.0,18.251,18.266,18.251,18.266,49600.0
2014-06-05 10:25:00,24.31,24.36,24.31,24.34,41200.0,18.266,18.3036,18.266,18.2885,41200.0
2014-06-05 10:30:00,24.34,24.39,24.34,24.37,42800.0,18.2885,18.3261,18.2885,18.3111,42800.0
2014-06-05 10:35:00,24.37,24.42,24.37,24.42,22800.0,18.3111,18.3486,18.3111,18.3486,22800.0
2014-06-05 10:40:00,24.42,24.46,24.42,24.45,25600.0,18.3486,18.3787,18.3486,18.3712,25600.0
2014-06-05 10:45:00,24.45,24.48,24.45,24.48,70400.0,18.3712,18.3937,18.3712,18.3937,70400.0
2014-06-05 10:50:00,24.48,24.49,24.46,24.47,86000.0,18.3937,18.4012,18.3787,18.3862,86000.0
2014-06-05 10:55:00,24.46,24.48,24.46,24.48,27600.0,18.3787,18.3937,18.3787,18.3937,27600.0
2014-06-05 11:00:00,24.48,24.5,24.47,24.49,31200.0,18.3937,18.4087,18.3862,18.4012,31200.0
2014-06-05 11:05:00,24.49,24.5,24.48,24.49,18400.0,18.4012,18.4087,18.3937,18.4012,18400.0
2014-06-05 11:10:00,24.5,24.5,24.48,24.48,50000.0,18.4087,18.4087,18.3937,18.3937,50000.0
2014-06-05 11:15:00,24.47,24.48,24.46,24.48,22800.0,18.3862,18.3937,18.3787,18.3937,22800.0
2014-06-05 11:20:00,24.48,24.48,24.47,24.48,23600.0,18.3937,18.3937,18.3862,18.3937,23600.0
2014-06-05 11:25:00,24.48,24.48,24.45,24.45,24800.0,18.3937,18.3937,18.3712,18.3712,24800.0
2014-06-05 11:30:00,24.45,24.46,24.44,24.45,28000.0,18.3712,18.3787,18.3637,18.3712,28000.0
2014-06-05 11:35:00,24.45,24.46,24.45,24.46,40000.0,18.3712,18.3787,18.3712,18.3787,40000.0
2014-06-05 11:40:00,24.47,24.49,24.47,24.47,19200.0,18.3862,18.4012,18.3862,18.3862,19200.0
2014-06-05 11:45:00,24.47,24.49,24.46,24.49,21200.0,18.3862,18.4012,18.3787,18.4012,21200.0
2014-06-05 11:50:00,24.49,24.5,24.47,24.47,18800.0,18.4012,18.4087,18.3862,18.3862,18800.0
2014-06-05 11:55:00,24.47,24.49,24.46,24.48,40800.0,18.3862,18.4012,18.3787,18.3937,40800.0
2014-06-05 12:00:00,24.49,24.5,24.49,24.49,23600.0,18.4012,18.4087,18.4012,18.4012,23600.0
2014-06-05 12:05:00,24.5,24.51,24.48,24.5,26000.0,18.4087,18.4163,18.3937,18.4087,26000.0
2014-06-05 12:10:00,24.5,24.5,24.49,24.5,22000.0,18.4087,18.4087,18.4012,18.4087,22000.0
2014-06-05 12:15:00,24.5,24.5,24.48,24.49,28800.0,18.4087,18.4087,18.3937,18.4012,28800.0
2014-06-05 12:20:00,24.49,24.5,24.49,24.49,24000.0,18.4012,18.4087,18.4012,18.4012,24000.0
2014-06-05 12:25:00,24.49,24.52,24.49,24.52,23200.0,18.4012,18.4238,18.4012,18.4238,23200.0
2014-06-05 12:30:00,24.52,24.53,24.49,24.49,190800.0,18.4238,18.4313,18.4012,18.4012,190800.0
2014-06-05 12:35:00,24.49,24.51,24.49,24.5,30400.0,18.4012,18.4163,18.4012,18.4087,30400.0
2014-06-05 12:40:00,24.49,24.5,24.49,24.49,29600.0,18.4012,18.4087,18.4012,18.4012,29600.0
2014-06-05 12:45:00,24.49,24.49,24.48,24.48,45600.0,18.4012,18.4012,18.3937,18.3937,45600.0
2014-06-05 12:50:00,24.48,24.5,24.48,24.49,22800.0,18.3937,18.4087,18.3937,18.4012,22800.0
2014-06-05 12:55:00,24.49,24.5,24.48,24.5,50800.0,18.4012,18.4087,18.3937,18.4087,50800.0
2014-06-05 13:00:00,24.5,24.5,24.49,24.49,17600.0,18.4087,18.4087,18.4012,18.4012,17600.0
2014-06-05 13:05:00,24.49,24.5,24.49,24.5,46000.0,18.4012,18.4087,18.4012,18.4087,46000.0
2014-06-05 13:10:00,24.49,24.5,24.49,24.5,27200.0,18.4012,18.4087,18.4012,18.4087,27200.0
2014-06-05 13:15:00,24.49,24.51,24.49,24.51,18400.0,18.4012,18.4163,18.4012,18.4163,18400.0
2014-06-05 13:20:00,24.5,24.51,24.49,24.49,26000.0,18.4087,18.4163,18.4012,18.4012,26000.0
2014-06-05 13:25:00,24.49,24.52,24.49,24.51,14000.0,18.4012,18.4238,18.4012,18.4163,14000.0
2014-06-05 13:30:00,24.51,24.51,24.49,24.49,23200.0,18.4163,18.4163,18.4012,18.4012,23200.0
2014-06-05 13:35:00,24.49,24.5,24.48,24.49,36000.0,18.4012,18.4087,18.3937,18.4012,36000.0
2014-06-05 13:40:00,24.49,24.49,24.48,24.49,34000.0,18.4012,18.4012,18.3937,18.4012,34000.0
2014-06-05 13:45:00,24.49,24.49,24.48,24.49,38400.0,18.4012,18.4012,18.3937,18.4012,38400.0
2014-06-05 13:50:00,24.49,24.49,24.47,24.48,34000.0,18.4012,18.4012,18.3862,18.3937,34000.0
2014-06-05 13:55:00,24.48,24.49,24.47,24.48,24000.0,18.3937,18.4012,18.3862,18.3937,24000.0
2014-06-05 14:00:00,24.48,24.49,24.48,24.48,21600.0,18.3937,18.4012,18.3937,18.3937,21600.0
2014-06-05 14:05:00,24.48,24.48,24.46,24.46,39600.0,18.3937,18.3937,18.3787,18.3787,39600.0
2014-06-05 14:10:00,24.46,24.47,24.46,24.46,24000.0,18.3787,18.3862,18.3787,18.3787,24000.0
2014-06-05 14:15:00,24.46,24.47,24.45,24.47,41600.0,18.3787,18.3862,18.3712,18.3862,41600.0
2014-06-05 14:20:00,24.47,24.48,24.47,24.48,18400.0,18.3862,18.3937,18.3862,18.3937,18400.0
2014-06-05 14:25:00,24.48,24.48,24.46,24.47,12400.0,18.3937,18.3937,18.3787,18.3862,12400.0
2014-06-05 14:30:00,24.47,24.48,24.47,24.47,10000.0,18.3862,18.3937,18.3862,18.3862,10000.0
2014-06-05 14:35:00,24.47,24.48,24.47,24.47,33200.0,18.3862,18.3937,18.3862,18.3862,33200.0
2014-06-05 14:40:00,24.47,24.47,24.46,24.47,30800.0,18.3862,18.3862,18.3787,18.3862,30800.0
2014-06-05 14:45:00,24.47,24.48,24.47,24.47,8800.0,18.3862,18.3937,18.3862,18.3862,8800.0
2014-06-05 14:50:00,24.47,24.48,24.47,24.48,15200.0,18.3862,18.3937,18.3862,18.3937,15200.0
2014-06-05 14:55:00,24.48,24.49,24.47,24.47,29200.0,18.3937,18.4012,18.3862,18.3862,29200.0
2014-06-05 15:00:00,24.47,24.48,24.46,24.46,32000.0,18.3862,18.3937,18.3787,18.3787,32000.0
2014-06-05 15:05:00,24.46,24.46,24.44,24.45,42800.0,18.3787,18.3787,18.3637,18.3712,42800.0
2014-06-05 15:10:00,24.44,24.45,24.44,24.44,34000.0,18.3637,18.3712,18.3637,18.3637,34000.0
2014-06-05 15:15:00,24.44,24.45,24.44,24.44,26400.0,18.3637,18.3712,18.3637,18.3637,26400.0
2014-06-05 15:20:00,24.44,24.45,24.43,24.44,18800.0,18.3637,18.3712,18.3561,18.3637,18800.0
2014-06-05 15:25:00,24.44,24.44,24.42,24.43,36000.0,18.3637,18.3637,18.3486,18.3561,36000.0
2014-06-05 15:30:00,24.43,24.44,24.42,24.43,43200.0,18.3561,18.3637,18.3486,18.3561,43200.0
2014-06-05 15:35:00,24.43,24.45,24.43,24.43,49600.0,18.3561,18.3712,18.3561,18.3561,49600.0
2014-06-05 15:40:00,24.43,24.44,24.43,24.44,76400.0,18.3561,18.3637,18.3561,18.3637,76400.0
2014-06-05 15:45:00,24.43,24.45,24.43,24.44,90400.0,18.3561,18.3712,18.3561,18.3637,90400.0
2014-06-05 15:50:00,24.44,24.45,24.44,24.44,100400.0,18.3637,18.3712,18.3637,18.3637,100400.0
2014-06-05 15:55:00,24.44,24.45,24.43,24.44,180400.0,18.3637,18.3712,18.3561,18.3637,180400.0
2014-06-06 09:30:00,24.52,24.58,24.45,24.5,116800.0,18.4238,18.4689,18.3712,18.4087,116800.0
2014-06-06 09:35:00,24.5,24.5,24.44,24.47,27200.0,18.4087,18.4087,18.3637,18.3862,27200.0
2014-06-06 09:40:00,24.47,24.48,24.42,24.47,58000.0,18.3862,18.3937,18.3486,18.3862,58000.0
2014-06-06 09:45:00,24.46,24.53,24.46,24.53,32800.0,18.3787,18.4313,18.3787,18.4313,32800.0
2014-06-06 09:50:00,24.52,24.55,24.5,24.52,30800.0,18.4238,18.4463,18.4087,18.4238,30800.0
2014-06-06 09:55:00,24.52,24.55,24.52,24.53,18800.0,18.4238,18.4463,18.4238,18.4313,18800.0
2014-06-06 10:00:00,24.54,24.56,24.52,24.55,24000.0,18.4388,18.4538,18.4238,18.4463,24000.0
2014-06-06 10:05:00,24.55,24.6,24.55,24.6,20800.0,18.4463,18.4839,18.4463,18.4839,20800.0
2014-06-06 10:10:00,24.6,24.6,24.57,24.6,43200.0,18.4839,18.4839,18.4613,18.4839,43200.0
2014-06-06 10:15:00,24.59,24.61,24.56,24.56,44000.0,18.4764,18.4914,18.4538,18.4538,44000.0
2014-06-06 10:20:00,24.56,24.58,24.55,24.55,28400.0,18.4538,18.4689,18.4463,18.4463,28400.0
2014-06-06 10:25:00,24.55,24.56,24.55,24.56,31200.0,18.4463,18.4538,18.4463,18.4538,31200.0
2014-06-06 10:30:00,24.56,24.6,24.56,24.6,53200.0,18.4538,18.4839,18.4538,18.4839,53200.0
2014-06-06 10:35:00,24.6,24.61,24.59,24.61,20800.0,18.4839,18.4914,18.4764,18.4914,20800.0
2014-06-06 10:40:00,24.61,24.61,24.6,24.61,57600.0,18.4914,18.4914,18.4839,18.4914,57600.0
2014-06-06 10:45:00,24.61,24.62,24.6,24.61,26000.0,18.4914,18.4989,18.4839,18.4914,26000.0
2014-06-06 10:50:00,24.62,24.63,24.62,24.63,26400.0,18.4989,18.5064,18.4989,18.5064,26400.0
2014-06-06 10:55:00,24.62,24.64,24.62,24.63,38400.0,18.4989,18.5139,18.4989,18.5064,38400.0
2014-06-06 11:00:00,24.63,24.64,24.61,24.63,46800.0,18.5064,18.5139,18.4914,18.5064,46800.0
2014-06-06 11:05:00,24.61,24.63,24.61,24.63,42000.0,18.4914,18.5064,18.4914,18.5064,42000.0
2014-06-06 11:10:00,24.63,24.64,24.6,24.61,69600.0,18.5064,18.5139,18.4839,18.4914,69600.0
2014-06-06 11:15:00,24.61,24.63,24.6,24.62,50000.0,18.4914,18.5064,18.4839,18.4989,50000.0
2014-06-06 11:20:00,24.62,24.63,24.6,24.61,36400.0,18.4989,18.5064,18.4839,18.4914,36400.0
2014-06-06 11:25:00,24.6,24.61,24.6,24.61,27200.0,18.4839,18.4914,18.4839,18.4914,27200.0
2014-06-06 11:30:00,24.61,24.61,24.59,24.59,42400.0,18.4914,18.4914,18.4764,18.4764,42400.0
2014-06-06 11:35:00,24.59,24.6,24.57,24.57,34400.0,18.4764,18.4839,18.4613,18.4613,34400.0
2014-06-06 11:40:00,24.57,24.57,24.56,24.57,14400.0,18.4613,18.4613,18.4538,18.4613,14400.0
2014-06-06 11:45:00,24.57,24.59,24.57,24.58,34000.0,18.4613,18.4764,18.4613,18.4689,34000.0
2014-06-06 11:50:00,24.58,24.6,24.58,24.59,18000.0,18.4689,18.4839,18.4689,18.4764,18000.0
2014-06-06 11:55:00,24.59,24.6,24.58,24.58,22400.0,18.4764,18.4839,18.4689,18.4689,22400.0
2014-06-06 12:00:00,24.57,24.57,24.56,24.57,10000.0,18.4613,18.4613,18.4538,18.4613,10000.0
2014-06-06 12:05:00,24.57,24.59,24.57,24.58,32000.0,18.4613,18.4764,18.4613,18.4689,32000.0
2014-06-06 12:10:00,24.58,24.59,24.58,24.58,20000.0,18.4689,18.4764,18.4689,18.4689,20000.0
2014-06-06 12:15:00,24.58,24.59,24.58,24.58,42400.0,18.4689,18.4764,18.4689,18.4689,42400.0
2014-06-06 12:20:00,24.58,24.59,24.58,24.58,10400.0,18.4689,18.4764,18.4689,18.4689,10400.0
2014-06-06 12:25:00,24.58,24.59,24.58,24.59,12400.0,18.4689,18.4764,18.4689,18.4764,12400.0
2014-06-06 12:30:00,24.59,24.59,24.57,24.58,22400.0,18.4764,18.4764,18.4613,18.4689,22400.0
2014-06-06 12:35:00,24.58,24.59,24.57,24.58,16000.0,18.4689,18.4764,18.4613,18.4689,16000.0
2014-06-06 12:40:00,24.58,24.58,24.56,24.58,25600.0,18.4689,18.4689,18.4538,18.4689,25600.0
2014-06-06 12:45:00,24.58,24.58,24.56,24.57,37600.0,18.4689,18.4689,18.4538,18.4613,37600.0
2014-06-06 12:50:00,24.57,24.58,24.55,24.55,32400.0,18.4613,18.4689,18.4463,18.4463,32400.0
2014-06-06 12:55:00,24.54,24.55,24.51,24.51,43200.0,18.4388,18.4463,18.4163,18.4163,43200.0
2014-06-06 13:00:00,24.5,24.5,24.49,24.49,41600.0,18.4087,18.4087,18.4012,18.4012,41600.0
2014-06-06 13:05:00,24.49,24.49,24.48,24.49,34000.0,18.4012,18.4012,18.3937,18.4012,34000.0
2014-06-06 13:10:00,24.49,24.49,24.48,24.49,24000.0,18.4012,18.4012,18.3937,18.4012,24000.0
2014-06-06 13:15:00,24.49,24.51,24.48,24.51,37200.0,18.4012,18.4163,18.3937,18.4163,37200.0
2014-06-06 13:20:00,24.5,24.5,24.49,24.49,19600.0,18.4087,18.4087,18.4012,18.4012,19600.0
2014-06-06 13:25:00,24.49,24.49,24.48,24.48,14000.0,18.4012,18.4012,18.3937,18.3937,14000.0
2014-06-06 13:30:00,24.48,24.5,24.48,24.49,20800.0,18.3937,18.4087,18.3937,18.4012,20800.0
2014-06-06 13:35:00,24.48,24.48,24.47,24.47,23600.0,18.3937,18.3937,18.3862,18.3862,23600.0
2014-06-06 13:40:00,24.48,24.48,24.47,24.47,25200.0,18.3937,18.3937,18.3862,18.3862,25200.0
2014-06-06 13:45:00,24.47,24.48,24.46,24.47,32800.0,18.3862,18.3937,18.3787,18.3862,32800.0
2014-06-06 13:50:00,24.47,24.47,24.46,24.46,27200.0,18.3862,18.3862,18.3787,18.3787,27200.0
2014-06-06 13:55:00,24.45,24.46,24.45,24.46,19600.0,18.3712,18.3787,18.3712,18.3787,19600.0
2014-06-06 14:00:00,24.45,24.45,24.44,24.44,46000.0,18.3712,18.3712,18.3637,18.3637,46000.0
2014-06-06 14:05:00,24.44,24.44,24.43,24.44,19200.0,18.3637,18.3637,18.3561,18.3637,19200.0
2014-06-06 14:10:00,24.44,24.46,24.43,24.46,47200.0,18.3637,18.3787,18.3561,18.3787,47200.0
2014-06-06 14:15:00,24.46,24.47,24.45,24.47,36000.0,18.3787,18.3862,18.3712,18.3862,36000.0
2014-06-06 14:20:00,24.47,24.47,24.46,24.46,26800.0,18.3862,18.3862,18.3787,18.3787,26800.0
2014-06-06 14:25:00,24.47,24.47,24.45,24.45,10400.0,18.3862,18.3862,18.3712,18.3712,10400.0
2014-06-06 14:30:00,24.46,24.46,24.44,24.44,27200.0,18.3787,18.3787,18.3637,18.3637,27200.0
2014-06-06 14:35:00,24.44,24.45,24.44,24.45,40800.0,18.3637,18.3712,18.3637,18.3712,40800.0
2014-06-06 14:40:00,24.45,24.45,24.43,24.43,38000.0,18.3712,18.3712,18.3561,18.3561,38000.0
2014-06-06 14:45:00,24.43,24.44,24.42,24.42,38000.0,18.3561,18.3637,18.3486,18.3486,38000.0
2014-06-06 14:50:00,24.42,24.42,24.41,24.41,30400.0,18.3486,18.3486,18.3411,18.3411,30400.0
2014-06-06 14:55:00,24.41,24.42,24.41,24.42,33600.0,18.3411,18.3486,18.3411,18.3486,33600.0
2014-06-06 15:00:00,24.42,24.42,24.41,24.42,54400.0,18.3486,18.3486,18.3411,18.3486,54400.0
2014-06-06 15:05:00,24.42,24.42,24.41,24.41,48400.0,18.3486,18.3486,18.3411,18.3411,48400.0
2014-06-06 15:10:00,24.41,24.41,24.39,24.4,48800.0,18.3411,18.3411,18.3261,18.3336,48800.0
2014-06-06 15:15:00,24.39,24.4,24.38,24.39,58000.0,18.3261,18.3336,18.3186,18.3261,58000.0
2014-06-06 15:20:00,24.4,24.41,24.39,24.39,60400.0,18.3336,18.3411,18.3261,18.3261,60400.0
2014-06-06 15:25:00,24.39,24.39,24.38,24.38,51600.0,18.3261,18.3261,18.3186,18.3186,51600.0
2014-06-06 15:30:00,24.38,24.39,24.34,24.36,195200.0,18.3186,18.3261,18.2885,18.3036,195200.0
2014-06-06 15:35:00,24.36,24.38,24.36,24.36,79600.0,18.3036,18.3186,18.3036,18.3036,79600.0
2014-06-06 15:40:00,24.36,24.36,24.34,24.34,76800.0,18.3036,18.3036,18.2885,18.2885,76800.0
2014-06-06 15:45:00,24.34,24.35,24.34,24.35,118800.0,18.2885,18.296,18.2885,18.296,118800.0
2014-06-06 15:50:00,24.35,24.35,24.33,24.33,80400.0,18.296,18.296,18.281,18.281,80400.0
2014-06-06 15:55:00,24.33,24.36,24.33,24.36,270400.0,18.281,18.3036,18.281,18.3036,270400.0
2014-06-09 09:30:00,24.27,24.34,24.25,24.31,143200.0,18.2359,18.2885,18.2209,18.266,143200.0
2014-06-09 09:35:00,24.31,24.31,24.23,24.24,58400.0,18.266,18.266,18.2059,18.2134,58400.0
2014-06-09 09:40:00,24.26,24.32,24.24,24.29,49200.0,18.2284,18.2735,18.2134,18.251,49200.0
2014-06-09 09:45:00,24.3,24.35,24.3,24.31,38400.0,18.2585,18.296,18.2585,18.266,38400.0
2014-06-09 09:50:00,24.32,24.32,24.27,24.32,38800.0,18.2735,18.2735,18.2359,18.2735,38800.0
2014-06-09 09:55:00,24.31,24.33,24.25,24.25,30800.0,18.266,18.281,18.2209,18.2209,30800.0
2014-06-09 10:00:00,24.25,24.28,24.25,24.26,36400.0,18.2209,18.2434,18.2209,18.2284,36400.0
2014-06-09 10:05:00,24.27,24.27,24.24,24.25,28000.0,18.2359,18.2359,18.2134,18.2209,28000.0
2014-06-09 10:10:00,24.24,24.24,24.17,24.21,36400.0,18.2134,18.2134,18.1608,18.1908,36400.0
2014-06-09 10:15:00,24.21,24.25,24.2,24.24,27600.0,18.1908,18.2209,18.1833,18.2134,27600.0
2014-06-09 10:20:00,24.25,24.26,24.23,24.23,14800.0,18.2209,18.2284,18.2059,18.2059,14800.0
2014-06-09 10:25:00,24.23,24.23,24.18,24.18,26000.0,18.2059,18.2059,18.1683,18.1683,26000.0
2014-06-09 10:30:00,24.18,24.2,24.18,24.18,31200.0,18.1683,18.1833,18.1683,18.1683,31200.0
2014-06-09 10:35:00,24.18,24.2,24.18,24.2,34000.0,18.1683,18.1833,18.1683,18.1833,34000.0
2014-06-09 10:40:00,24.2,24.2,24.18,24.2,22800.0,18.1833,18.1833,18.1683,18.1833,22800.0
2014-06-09 10:45:00,24.19,24.19,24.16,24.18,49200.0,18.1758,18.1758,18.1533,18.1683,49200.0
2014-06-09 10:50:00,24.18,24.19,24.16,24.18,23200.0,18.1683,18.1758,18.1533,18.1683,23200.0
2014-06-09 10:55:00,24.19,24.19,24.16,24.16,18800.0,18.1758,18.1758,18.1533,18.1533,18800.0
2014-06-09 11:00:00,24.16,24.17,24.15,24.16,90000.0,18.1533,18.1608,18.1458,18.1533,90000.0
2014-06-09 11:05:00,24.16,24.17,24.16,24.16,22000.0,18.1533,18.1608,18.1533,18.1533,22000.0
2014-06-09 11:10:00,24.16,24.16,24.13,24.14,80400.0,18.1533,18.1533,18.1307,18.1382,80400.0
2014-06-09 11:15:00,24.14,24.14,24.09,24.1,147600.0,18.1382,18.1382,18.1007,18.1082,147600.0
2014-06-09 11:20:00,24.1,24.1,24.08,24.08,53600.0,18.1082,18.1082,18.0932,18.0932,53600.0
2014-06-09 11:25:00,24.08,24.1,24.07,24.07,48000.0,18.0932,18.1082,18.0857,18.0857,48000.0
2014-06-09 11:30:00,24.07,24.08,24.05,24.06,100000.0,18.0857,18.0932,18.0706,18.0781,100000.0
2014-06-09 11:35:00,24.06,24.07,24.05,24.06,51200.0,18.0781,18.0857,18.0706,18.0781,51200.0
2014-06-09 11:40:00,24.06,24.07,24.05,24.05,30400.0,18.0781,18.0857,18.0706,18.0706,30400.0
2014-06-09 11:45:00,24.06,24.06,24.03,24.03,63200.0,18.0781,18.0781,18.0556,18.0556,63200.0
2014-06-09 11:50:00,24.03,24.03,24.0,24.01,98000.0,18.0556,18.0556,18.0331,18.0406,98000.0
2014-06-09 11:55:00,24.01,24.02,24.0,24.01,72800.0,18.0406,18.0481,18.0331,18.0406,72800.0
2014-06-09 12:00:00,24.01,24.04,24.01,24.04,43600.0,18.0406,18.0631,18.0406,18.0631,43600.0
2014-06-09 12:05:00,24.04,24.05,24.01,24.03,82400.0,18.0631,18.0706,18.0406,18.0556,82400.0
2014-06-09 12:10:00,24.02,24.04,24.02,24.04,27600.0,18.0481,18.0631,18.0481,18.0631,27600.0
2014-06-09 12:15:00,24.04,24.05,24.03,24.03,24000.0,18.0631,18.0706,18.0556,18.0556,24000.0
2014-06-09 12:20:00,24.03,24.04,24.03,24.03,25200.0,18.0556,18.0631,18.0556,18.0556,25200.0
2014-06-09 12:25:00,24.03,24.03,24.01,24.01,31600.0,18.0556,18.0556,18.0406,18.0406,31600.0
2014-06-09 12:30:00,24.02,24.03,24.02,24.03,30800.0,18.0481,18.0556,18.0481,18.0556,30800.0
2014-06-09 12:35:00,24.03,24.05,24.03,24.04,136000.0,18.0556,18.0706,18.0556,18.0631,136000.0
2014-06-09 12:40:00,24.04,24.05,24.03,24.04,180000.0,18.0631,18.0706,18.0556,18.0631,180000.0
2014-06-09 12:45:00,24.04,24.06,24.04,24.04,79200.0,18.0631,18.0781,18.0631,18.0631,79200.0
2014-06-09 12:50:00,24.04,24.07,24.04,24.06,42400.0,18.0631,18.0857,18.0631,18.0781,42400.0
2014-06-09 12:55:00,24.06,24.07,24.06,24.06,44000.0,18.0781,18.0857,18.0781,18.0781,44000.0
2014-06-09 13:00:00,24.06,24.09,24.05,24.07,94400.0,18.0781,18.1007,18.0706,18.0857,94400.0
2014-06-09 13:05:00,24.06,24.08,24.06,24.08,27600.0,18.0781,18.0932,18.0781,18.0932,27600.0
2014-06-09 13:10:00,24.08,24.09,24.07,24.09,58400.0,18.0932,18.1007,18.0857,18.1007,58400.0
2014-06-09 13:15:00,24.09,24.09,24.07,24.07,29600.0,18.1007,18.1007,18.0857,18.0857,29600.0
2014-06-09 13:20:00,24.07,24.09,24.07,24.08,48400.0,18.0857,18.1007,18.0857,18.0932,48400.0
2014-06-09 13:25:00,24.08,24.1,24.08,24.09,41600.0,18.0932,18.1082,18.0932,18.1007,41600.0
2014-06-09 13:30:00,24.08,24.11,24.08,24.11,37600.0,18.0932,18.1157,18.0932,18.1157,37600.0
2014-06-09 13:35:00,24.11,24.11,24.09,24.09,25200.0,18.1157,18.1157,18.1007,18.1007,25200.0
2014-06-09 13:40:00,24.09,24.09,24.06,24.07,31200.0,18.1007,18.1007,18.0781,18.0857,31200.0
2014-06-09 13:45:00,24.07,24.08,24.06,24.08,32000.0,18.0857,18.0932,18.0781,18.0932,32000.0
2014-06-09 13:50:00,24.08,24.1,24.08,24.1,27600.0,18.0932,18.1082,18.0932,18.1082,27600.0
2014-06-09 13:55:00,24.1,24.11,24.09,24.1,28800.0,18.1082,18.1157,18.1007,18.1082,28800.0
2014-06-09 14:00:00,24.1,24.11,24.1,24.1,27200.0,18.1082,18.1157,18.1082,18.1082,27200.0
2014-06-09 14:05:00,24.11,24.11,24.09,24.1,38800.0,18.1157,18.1157,18.1007,18.1082,38800.0
2014-06-09 14:10:00,24.09,24.1,24.08,24.1,47600.0,18.1007,18.1082,18.0932,18.1082,47600.0
2014-06-09 14:15:00,24.09,24.1,24.09,24.09,22400.0,18.1007,18.1082,18.1007,18.1007,22400.0
2014-06-09 14:20:00,24.09,24.1,24.09,24.09,16800.0,18.1007,18.1082,18.1007,18.1007,16800.0
2014-06-09 14:25:00,24.09,24.1,24.09,24.09,25200.0,18.1007,18.1082,18.1007,18.1007,25200.0
2014-06-09 14:30:00,24.1,24.1,24.09,24.09,50800.0,18.1082,18.1082,18.1007,18.1007,50800.0
2014-06-09 14:35:00,24.09,24.09,24.08,24.08,27600.0,18.1007,18.1007,18.0932,18.0932,27600.0
2014-06-09 14:40:00,24.08,24.1,24.07,24.1,35200.0,18.0932,18.1082,18.0857,18.1082,35200.0
2014-06-09 14:45:00,24.1,24.1,24.08,24.09,34400.0,18.1082,18.1082,18.0932,18.1007,34400.0
2014-06-09 14:50:00,24.09,24.1,24.08,24.08,22800.0,18.1007,18.1082,18.0932,18.0932,22800.0
2014-06-09 14:55:00,24.08,24.09,24.08,24.09,48800.0,18.0932,18.1007,18.0932,18.1007,48800.0
2014-06-09 15:00:00,24.09,24.09,24.08,24.09,26400.0,18.1007,18.1007,18.0932,18.1007,26400.0
2014-06-09 15:05:00,24.08,24.08,24.07,24.07,44800.0,18.0932,18.0932,18.0857,18.0857,44800.0
2014-06-09 15:10:00,24.07,24.07,24.06,24.07,34800.0,18.0857,18.0857,18.0781,18.0857,34800.0
2014-06-09 15:15:00,24.07,24.08,24.07,24.08,43600.0,18.0857,18.0932,18.0857,18.0932,43600.0
2014-06-09 15:20:00,24.08,24.08,24.08,24.08,34400.0,18.0932,18.0932,18.0932,18.0932,34400.0
2014-06-09 15:25:00,24.08,24.12,24.08,24.12,100000.0,18.0932,18.1232,18.0932,18.1232,100000.0
2014-06-09 15:30:00,24.12,24.13,24.11,24.11,60000.0,18.1232,18.1307,18.1157,18.1157,60000.0
2014-06-09 15:35:00,24.12,24.12,24.11,24.11,57200.0,18.1232,18.1232,18.1157,18.1157,57200.0
2014-06-09 15:40:00,24.11,24.12,24.11,24.11,77200.0,18.1157,18.1232,18.1157,18.1157,77200.0
2014-06-09 15:45:00,24.11,24.12,24.11,24.11,141600.0,18.1157,18.1232,18.1157,18.1157,141600.0
2014-06-09 15:50:00,24.11,24.13,24.1,24.11,268400.0,18.1157,18.1307,18.1082,18.1157,268400.0
2014-06-09 15:55:00,24.11,24.11,24.09,24.1,279600.0,18.1157,18.1157,18.1007,18.1082,279600.0
2014-06-10 09:30:00,24.01,24.11,24.01,24.05,133200.0,18.0406,18.1157,18.0406,18.0706,133200.0
2014-06-10 09:35:00,24.07,24.13,24.05,24.09,34400.0,18.0857,18.1307,18.0706,18.1007,34400.0
2014-06-10 09:40:00,24.09,24.1,24.03,24.04,35200.0,18.1007,18.1082,18.0556,18.0631,35200.0
2014-06-10 09:45:00,24.05,24.08,24.04,24.06,62800.0,18.0706,18.0932,18.0631,18.0781,62800.0
2014-06-10 09:50:00,24.06,24.06,24.03,24.04,43200.0,18.0781,18.0781,18.0556,18.0631,43200.0
2014-06-10 09:55:00,24.03,24.06,24.03,24.06,40000.0,18.0556,18.0781,18.0556,18.0781,40000.0
2014-06-10 10:00:00,24.06,24.06,24.02,24.03,55200.0,18.0781,18.0781,18.0481,18.0556,55200.0
2014-06-10 10:05:00,24.03,24.03,24.02,24.02,35200.0,18.0556,18.0556,18.0481,18.0481,35200.0
2014-06-10 10:10:00,24.03,24.05,24.02,24.04,27200.0,18.0556,18.0706,18.0481,18.0631,27200.0
2014-06-10 10:15:00,24.05,24.06,24.02,24.05,29200.0,18.0706,18.0781,18.0481,18.0706,29200.0
2014-06-10 10:20:00,24.05,24.05,24.03,24.04,22800.0,18.0706,18.0706,18.0556,18.0631,22800.0
2014-06-10 10:25:00,24.04,24.05,24.03,24.03,30000.0,18.0631,18.0706,18.0556,18.0556,30000.0
2014-06-10 10:30:00,24.04,24.06,24.04,24.04,50000.0,18.0631,18.0781,18.0631,18.0631,50000.0
2014-06-10 10:35:00,24.05,24.06,24.02,24.02,61600.0,18.0706,18.0781,18.0481,18.0481,61600.0
2014-06-10 10:40:00,24.03,24.04,24.02,24.04,90800.0,18.0556,18.0631,18.0481,18.0631,90800.0
2014-06-10 10:45:00,24.04,24.06,24.03,24.04,113200.0,18.0631,18.0781,18.0556,18.0631,113200.0
2014-06-10 10:50:00,24.05,24.06,24.05,24.06,97600.0,18.0706,18.0781,18.0706,18.0781,97600.0
2014-06-10 10:55:00,24.06,24.07,24.05,24.06,43200.0,18.0781,18.0857,18.0706,18.0781,43200.0
2014-06-10 11:00:00,24.05,24.06,24.05,24.05,46800.0,18.0706,18.0781,18.0706,18.0706,46800.0
2014-06-10 11:05:00,24.05,24.07,24.05,24.05,64000.0,18.0706,18.0857,18.0706,18.0706,64000.0
2014-06-10 11:10:00,24.06,24.07,24.05,24.07,48000.0,18.0781,18.0857,18.0706,18.0857,48000.0
2014-06-10 11:15:00,24.07,24.08,24.06,24.07,31600.0,18.0857,18.0932,18.0781,18.0857,31600.0
2014-06-10 11:20:00,24.07,24.08,24.07,24.07,34400.0,18.0857,18.0932,18.0857,18.0857,34400.0
2014-06-10 11:25:00,24.07,24.09,24.07,24.09,18400.0,18.0857,18.1007,18.0857,18.1007,18400.0
2014-06-10 11:30:00,24.09,24.09,24.07,24.08,34800.0,18.1007,18.1007,18.0857,18.0932,34800.0
2014-06-10 11:35:00,24.08,24.1,24.07,24.09,91200.0,18.0932,18.1082,18.0857,18.1007,91200.0
2014-06-10 11:40:00,24.1,24.1,24.09,24.09,38400.0,18.1082,18.1082,18.1007,18.1007,38400.0
2014-06-10 11:45:00,24.09,24.09,24.07,24.08,60000.0,18.1007,18.1007,18.0857,18.0932,60000.0
2014-06-10 11:50:00,24.08,24.09,24.08,24.09,23600.0,18.0932,18.1007,18.0932,18.1007,23600.0
2014-06-10 11:55:00,24.09,24.09,24.07,24.08,34000.0,18.1007,18.1007,18.0857,18.0932,34000.0
2014-06-10 12:00:00,24.08,24.08,24.05,24.05,23600.0,18.0932,18.0932,18.0706,18.0706,23600.0
2014-06-10 12:05:00,24.05,24.06,24.05,24.05,24400.0,18.0706,18.0781,18.0706,18.0706,24400.0
2014-06-10 12:10:00,24.05,24.05,24.04,24.04,38800.0,18.0706,18.0706,18.0631,18.0631,38800.0
2014-06-10 12:15:00,24.04,24.04,24.03,24.04,36400.0,18.0631,18.0631,18.0556,18.0631,36400.0
2014-06-10 12:20:00,24.03,24.04,24.02,24.03,17200.0,18.0556,18.0631,18.0481,18.0556,17200.0
2014-06-10 12:25:00,24.03,24.04,24.03,24.03,11200.0,18.0556,18.0631,18.0556,18.0556,11200.0
2014-06-10 12:30:00,24.03,24.03,24.02,24.03,22000.0,18.0556,18.0556,18.0481,18.0556,22000.0
2014-06-10 12:35:00,24.03,24.04,24.03,24.03,20000.0,18.0556,18.0631,18.0556,18.0556,20000.0
2014-06-10 12:40:00,24.03,24.04,24.03,24.03,16400.0,18.0556,18.0631,18.0556,18.0556,16400.0
2014-06-10 12:45:00,24.03,24.03,24.02,24.02,20400.0,18.0556,18.0556,18.0481,18.0481,20400.0
2014-06-10 12:50:00,24.02,24.02,24.01,24.02,26000.0,18.0481,18.0481,18.0406,18.0481,26000.0
2014-06-10 12:55:00,24.01,24.01,23.97,23.98,76400.0,18.0406,18.0406,18.0105,18.018,76400.0
2014-06-10 13:00:00,23.98,24.0,23.98,23.99,57600.0,18.018,18.0331,18.018,18.0255,57600.0
2014-06-10 13:05:00,23.99,23.99,23.98,23.98,26400.0,18.0255,18.0255,18.018,18.018,26400.0
2014-06-10 13:10:00,23.99,23.99,23.98,23.98,8400.0,18.0255,18.0255,18.018,18.018,8400.0
2014-06-10 13:15:00,23.98,23.99,23.95,23.96,45600.0,18.018,18.0255,17.9955,18.003,45600.0
2014-06-10 13:20:00,23.96,23.96,23.95,23.95,23600.0,18.003,18.003,17.9955,17.9955,23600.0
2014-06-10 13:25:00,23.96,23.96,23.93,23.94,32400.0,18.003,18.003,17.9805,17.988,32400.0
2014-06-10 13:30:00,23.94,23.95,23.91,23.91,143200.0,17.988,17.9955,17.9654,17.9654,143200.0
2014-06-10 13:35:00,23.91,23.93,23.91,23.91,36400.0,17.9654,17.9805,17.9654,17.9654,36400.0
2014-06-10 13:40:00,23.92,23.92,23.91,23.91,45200.0,17.9729,17.9729,17.9654,17.9654,45200.0
2014-06-10 13:45:00,23.91,23.92,23.91,23.91,71600.0,17.9654,17.9729,17.9654,17.9654,71600.0
2014-06-10 13:50:00,23.91,23.92,23.91,23.91,22400.0,17.9654,17.9729,17.9654,17.9654,22400.0
2014-06-10 13:55:00,23.91,23.91,23.91,23.91,29600.0,17.9654,17.9654,17.9654,17.9654,29600.0
2014-06-10 14:00:00,23.91,23.94,23.91,23.94,32800.0,17.9654,17.988,17.9654,17.988,32800.0
2014-06-10 14:05:00,23.94,23.95,23.94,23.95,9200.0,17.988,17.9955,17.988,17.9955,9200.0
2014-06-10 14:10:00,23.95,23.95,23.95,23.95,27200.0,17.9955,17.9955,17.9955,17.9955,27200.0
2014-06-10 14:15:00,23.95,23.95,23.93,23.94,45200.0,17.9955,17.9955,17.9805,17.988,45200.0
2014-06-10 14:20:00,23.94,23.95,23.94,23.94,12000.0,17.988,17.9955,17.988,17.988,12000.0
2014-06-10 14:25:00,23.95,23.95,23.94,23.95,23600.0,17.9955,17.9955,17.988,17.9955,23600.0
2014-06-10 14:30:00,23.95,23.95,23.94,23.94,28400.0,17.9955,17.9955,17.988,17.988,28400.0
2014-06-10 14:35:00,23.94,23.94,23.92,23.93,48400.0,17.988,17.988,17.9729,17.9805,48400.0
2014-06-10 14:40:00,23.93,23.94,23.93,23.93,22000.0,17.9805,17.988,17.9805,17.9805,22000.0
2014-06-10 14:45:00,23.93,23.95,23.93,23.95,19600.0,17.9805,17.9955,17.9805,17.9955,19600.0
2014-06-10 14:50:00,23.95,23.95,23.94,23.94,16800.0,17.9955,17.9955,17.988,17.988,16800.0
2014-06-10 14:55:00,23.94,23.95,23.93,23.93,28800.0,17.988,17.9955,17.9805,17.9805,28800.0
2014-06-10 15:00:00,23.93,23.94,23.92,23.93,387200.0,17.9805,17.988,17.9729,17.9805,387200.0
2014-06-10 15:05:00,23.93,23.94,23.93,23.93,21600.0,17.9805,17.988,17.9805,17.9805,21600.0
2014-06-10 15:10:00,23.93,23.93,23.92,23.92,40800.0,17.9805,17.9805,17.9729,17.9729,40800.0
2014-06-10 15:15:00,23.92,23.93,23.91,23.93,36800.0,17.9729,17.9805,17.9654,17.9805,36800.0
2014-06-10 15:20:00,23.93,23.94,23.93,23.94,36400.0,17.9805,17.988,17.9805,17.988,36400.0
2014-06-10 15:25:00,23.94,23.94,23.92,23.93,42800.0,17.988,17.988,17.9729,17.9805,42800.0
2014-06-10 15:30:00,23.93,23.93,23.92,23.93,44000.0,17.9805,17.9805,17.9729,17.9805,44000.0
2014-06-10 15:35:00,23.93,23.94,23.93,23.94,46800.0,17.9805,17.988,17.9805,17.988,46800.0
2014-06-10 15:40:00,23.93,23.94,23.93,23.94,62800.0,17.9805,17.988,17.9805,17.988,62800.0
2014-06-10 15:45:00,23.94,23.95,23.93,23.94,92400.0,17.988,17.9955,17.9805,17.988,92400.0
2014-06-10 15:50:00,23.94,23.96,23.94,23.95,155600.0,17.988,18.003,17.988,17.9955,155600.0
2014-06-10 15:55:00,23.95,23.96,23.94,23.95,318800.0,17.9955,18.003,17.988,17.9955,318800.0
2014-06-11 09:30:00,23.92,23.97,23.81,23.86,199200.0,17.9729,18.0105,17.8903,17.9279,199200.0
2014-06-11 09:35:00,23.86,23.91,23.78,23.8,111600.0,17.9279,17.9654,17.8678,17.8828,111600.0
2014-06-11 09:40:00,23.8,23.82,23.77,23.8,72400.0,17.8828,17.8978,17.8602,17.8828,72400.0
2014-06-11 09:45:00,23.8,23.83,23.79,23.82,172800.0,17.8828,17.9053,17.8753,17.8978,172800.0
2014-06-11 09:50:00,23.82,23.84,23.8,23.82,102400.0,17.8978,17.9128,17.8828,17.8978,102400.0
2014-06-11 09:55:00,23.82,23.85,23.8,23.85,132400.0,17.8978,17.9204,17.8828,17.9204,132400.0
2014-06-11 10:00:00,23.83,23.83,23.77,23.78,61600.0,17.9053,17.9053,17.8602,17.8678,61600.0
2014-06-11 10:05:00,23.79,23.79,23.73,23.74,86000.0,17.8753,17.8753,17.8302,17.8377,86000.0
2014-06-11 10:10:00,23.72,23.74,23.7,23.71,93200.0,17.8227,17.8377,17.8076,17.8152,93200.0
2014-06-11 10:15:00,23.71,23.71,23.68,23.71,104800.0,17.8152,17.8152,17.7926,17.8152,104800.0
2014-06-11 10:20:00,23.71,23.71,23.66,23.67,59200.0,17.8152,17.8152,17.7776,17.7851,59200.0
2014-06-11 10:25:00,23.67,23.67,23.64,23.66,62400.0,17.7851,17.7851,17.7626,17.7776,62400.0
2014-06-11 10:30:00,23.66,23.68,23.63,23.64,108800.0,17.7776,17.7926,17.755,17.7626,108800.0
2014-06-11 10:35:00,23.64,23.65,23.6,23.61,196000.0,17.7626,17.7701,17.7325,17.74,196000.0
2014-06-11 10:40:00,23.61,23.61,23.59,23.6,134000.0,17.74,17.74,17.725,17.7325,134000.0
2014-06-11 10:45:00,23.6,23.61,23.58,23.58,166000.0,17.7325,17.74,17.7175,17.7175,166000.0
2014-06-11 10:50:00,23.58,23.59,23.55,23.59,231200.0,17.7175,17.725,17.6949,17.725,231200.0
2014-06-11 10:55:00,23.59,23.66,23.59,23.65,226800.0,17.725,17.7776,17.725,17.7701,226800.0
2014-06-11 11:00:00,23.64,23.64,23.62,23.64,46400.0,17.7626,17.7626,17.7475,17.7626,46400.0
2014-06-11 11:05:00,23.64,23.65,23.61,23.63,73600.0,17.7626,17.7701,17.74,17.755,73600.0
2014-06-11 11:10:00,23.64,23.66,23.63,23.65,75600.0,17.7626,17.7776,17.755,17.7701,75600.0
2014-06-11 11:15:00,23.65,23.7,23.65,23.7,70000.0,17.7701,17.8076,17.7701,17.8076,70000.0
2014-06-11 11:20:00,23.69,23.69,23.68,23.69,69200.0,17.8001,17.8001,17.7926,17.8001,69200.0
2014-06-11 11:25:00,23.69,23.71,23.68,23.7,57600.0,17.8001,17.8152,17.7926,17.8076,57600.0
2014-06-11 11:30:00,23.7,23.71,23.69,23.71,66000.0,17.8076,17.8152,17.8001,17.8152,66000.0
2014-06-11 11:35:00,23.71,23.72,23.69,23.7,60400.0,17.8152,17.8227,17.8001,17.8076,60400.0
2014-06-11 11:40:00,23.7,23.71,23.67,23.7,79600.0,17.8076,17.8152,17.7851,17.8076,79600.0
2014-06-11 11:45:00,23.7,23.72,23.68,23.72,40000.0,17.8076,17.8227,17.7926,17.8227,40000.0
2014-06-11 11:50:00,23.71,23.74,23.71,23.73,77200.0,17.8152,17.8377,17.8152,17.8302,77200.0
2014-06-11 11:55:00,23.73,23.78,23.73,23.78,75200.0,17.8302,17.8678,17.8302,17.8678,75200.0
2014-06-11 12:00:00,23.78,23.78,23.75,23.76,74800.0,17.8678,17.8678,17.8452,17.8527,74800.0
2014-06-11 12:05:00,23.76,23.77,23.76,23.77,72000.0,17.8527,17.8602,17.8527,17.8602,72000.0
2014-06-11 12:10:00,23.77,23.8,23.77,23.8,21600.0,17.8602,17.8828,17.8602,17.8828,21600.0
2014-06-11 12:15:00,23.8,23.82,23.8,23.82,58000.0,17.8828,17.8978,17.8828,17.8978,58000.0
2014-06-11 12:20:00,23.81,23.81,23.8,23.81,34800.0,17.8903,17.8903,17.8828,17.8903,34800.0
2014-06-11 12:25:00,23.81,23.83,23.8,23.83,66000.0,17.8903,17.9053,17.8828,17.9053,66000.0
2014-06-11 12:30:00,23.83,23.84,23.81,23.81,67200.0,17.9053,17.9128,17.8903,17.8903,67200.0
2014-06-11 12:35:00,23.82,23.83,23.81,23.82,22000.0,17.8978,17.9053,17.8903,17.8978,22000.0
2014-06-11 12:40:00,23.82,23.83,23.81,23.81,39600.0,17.8978,17.9053,17.8903,17.8903,39600.0
2014-06-11 12:45:00,23.82,23.83,23.82,23.82,25600.0,17.8978,17.9053,17.8978,17.8978,25600.0
2014-06-11 12:50:00,23.82,23.84,23.82,23.84,44800.0,17.8978,17.9128,17.8978,17.9128,44800.0
2014-06-11 12:55:00,23.83,23.86,23.83,23.86,84400.0,17.9053,17.9279,17.9053,17.9279,84400.0
2014-06-11 13:00:00,23.86,23.87,23.83,23.84,92800.0,17.9279,17.9354,17.9053,17.9128,92800.0
2014-06-11 13:05:00,23.84,23.85,23.83,23.85,46000.0,17.9128,17.9204,17.9053,17.9204,46000.0
2014-06-11 13:10:00,23.85,23.86,23.84,23.84,27600.0,17.9204,17.9279,17.9128,17.9128,27600.0
2014-06-11 13:15:00,23.84,23.86,23.84,23.86,24800.0,17.9128,17.9279,17.9128,17.9279,24800.0
2014-06-11 13:20:00,23.86,23.88,23.86,23.88,23200.0,17.9279,17.9429,17.9279,17.9429,23200.0
2014-06-11 13:25:00,23.88,23.88,23.86,23.87,64400.0,17.9429,17.9429,17.9279,17.9354,64400.0
2014-06-11 13:30:00,23.87,23.88,23.86,23.87,50800.0,17.9354,17.9429,17.9279,17.9354,50800.0
2014-06-11 13:35:00,23.87,23.88,23.86,23.88,51200.0,17.9354,17.9429,17.9279,17.9429,51200.0
2014-06-11 13:40:00,23.88,23.89,23.87,23.89,34000.0,17.9429,17.9504,17.9354,17.9504,34000.0
2014-06-11 13:45:00,23.89,23.89,23.88,23.88,44800.0,17.9504,17.9504,17.9429,17.9429,44800.0
2014-06-11 13:50:00,23.88,23.88,23.87,23.88,50400.0,17.9429,17.9429,17.9354,17.9429,50400.0
2014-06-11 13:55:00,23.87,23.88,23.86,23.86,52800.0,17.9354,17.9429,17.9279,17.9279,52800.0
2014-06-11 14:00:00,23.86,23.86,23.86,23.86,38800.0,17.9279,17.9279,17.9279,17.9279,38800.0
2014-06-11 14:05:00,23.86,23.86,23.84,23.84,20400.0,17.9279,17.9279,17.9128,17.9128,20400.0
2014-06-11 14:10:00,23.84,23.84,23.82,23.82,45200.0,17.9128,17.9128,17.8978,17.8978,45200.0
2014-06-11 14:15:00,23.82,23.83,23.81,23.81,42000.0,17.8978,17.9053,17.8903,17.8903,42000.0
2014-06-11 14:20:00,23.81,23.82,23.8,23.82,64000.0,17.8903,17.8978,17.8828,17.8978,64000.0
2014-06-11 14:25:00,23.82,23.83,23.82,23.82,24800.0,17.8978,17.9053,17.8978,17.8978,24800.0
2014-06-11 14:30:00,23.82,23.82,23.81,23.81,49200.0,17.8978,17.8978,17.8903,17.8903,49200.0
2014-06-11 14:35:00,23.81,23.81,23.8,23.81,35600.0,17.8903,17.8903,17.8828,17.8903,35600.0
2014-06-11 14:40:00,23.82,23.82,23.82,23.82,36000.0,17.8978,17.8978,17.8978,17.8978,36000.0
2014-06-11 14:45:00,23.82,23.83,23.82,23.83,48400.0,17.8978,17.9053,17.8978,17.9053,48400.0
2014-06-11 14:50:00,23.83,23.83,23.82,23.82,35200.0,17.9053,17.9053,17.8978,17.8978,35200.0
2014-06-11 14:55:00,23.82,23.83,23.81,23.83,60000.0,17.8978,17.9053,17.8903,17.9053,60000.0
2014-06-11 15:00:00,23.83,23.83,23.82,23.83,58400.0,17.9053,17.9053,17.8978,17.9053,58400.0
2014-06-11 15:05:00,23.83,23.83,23.82,23.82,33200.0,17.9053,17.9053,17.8978,17.8978,33200.0
2014-06-11 15:10:00,23.83,23.83,23.8,23.8,66000.0,17.9053,17.9053,17.8828,17.8828,66000.0
2014-06-11 15:15:00,23.8,23.8,23.77,23.77,86400.0,17.8828,17.8828,17.8602,17.8602,86400.0
2014-06-11 15:20:00,23.77,23.79,23.77,23.78,33600.0,17.8602,17.8753,17.8602,17.8678,33600.0
2014-06-11 15:25:00,23.78,23.78,23.75,23.77,58000.0,17.8678,17.8678,17.8452,17.8602,58000.0
2014-06-11 15:30:00,23.77,23.77,23.75,23.75,80000.0,17.8602,17.8602,17.8452,17.8452,80000.0
2014-06-11 15:35:00,23.75,23.76,23.73,23.74,157600.0,17.8452,17.8527,17.8302,17.8377,157600.0
2014-06-11 15:40:00,23.74,23.77,23.74,23.76,205600.0,17.8377,17.8602,17.8377,17.8527,205600.0
2014-06-11 15:45:00,23.75,23.77,23.75,23.77,150800.0,17.8452,17.8602,17.8452,17.8602,150800.0
2014-06-11 15:50:00,23.77,23.77,23.75,23.76,153600.0,17.8602,17.8602,17.8452,17.8527,153600.0
2014-06-11 15:55:00,23.76,23.76,23.72,23.73,428000.0,17.8527,17.8527,17.8227,17.8302,428000.0
2014-06-12 09:30:00,23.73,23.78,23.66,23.69,142400.0,17.8302,17.8678,17.7776,17.8001,142400.0
2014-06-12 09:35:00,23.7,23.74,23.67,23.74,130000.0,17.8076,17.8377,17.7851,17.8377,130000.0
2014-06-12 09:40:00,23.73,23.75,23.7,23.75,123600.0,17.8302,17.8452,17.8076,17.8452,123600.0
2014-06-12 09:45:00,23.75,23.79,23.74,23.75,146400.0,17.8452,17.8753,17.8377,17.8452,146400.0
2014-06-12 09:50:00,23.75,23.78,23.68,23.68,103200.0,17.8452,17.8678,17.7926,17.7926,103200.0
2014-06-12 09:55:00,23.68,23.7,23.64,23.65,50800.0,17.7926,17.8076,17.7626,17.7701,50800.0
2014-06-12 10:00:00,23.65,23.7,23.65,23.69,48800.0,17.7701,17.8076,17.7701,17.8001,48800.0
2014-06-12 10:05:00,23.69,23.69,23.64,23.65,89200.0,17.8001,17.8001,17.7626,17.7701,89200.0
2014-06-12 10:10:00,23.64,23.67,23.64,23.66,62400.0,17.7626,17.7851,17.7626,17.7776,62400.0
2014-06-12 10:15:00,23.66,23.66,23.6,23.63,86800.0,17.7776,17.7776,17.7325,17.755,86800.0
2014-06-12 10:20:00,23.62,23.63,23.57,23.6,72800.0,17.7475,17.755,17.71,17.7325,72800.0
2014-06-12 10:25:00,23.59,23.66,23.59,23.66,86400.0,17.725,17.7776,17.725,17.7776,86400.0
2014-06-12 10:30:00,23.66,23.7,23.66,23.7,52000.0,17.7776,17.8076,17.7776,17.8076,52000.0
2014-06-12 10:35:00,23.7,23.7,23.65,23.67,81200.0,17.8076,17.8076,17.7701,17.7851,81200.0
2014-06-12 10:40:00,23.67,23.7,23.67,23.68,74400.0,17.7851,17.8076,17.7851,17.7926,74400.0
2014-06-12 10:45:00,23.68,23.7,23.68,23.7,47600.0,17.7926,17.8076,17.7926,17.8076,47600.0
2014-06-12 10:50:00,23.7,23.7,23.68,23.69,29200.0,17.8076,17.8076,17.7926,17.8001,29200.0
2014-06-12 10:55:00,23.68,23.7,23.68,23.69,51600.0,17.7926,17.8076,17.7926,17.8001,51600.0
2014-06-12 11:00:00,23.69,23.72,23.69,23.71,56400.0,17.8001,17.8227,17.8001,17.8152,56400.0
2014-06-12 11:05:00,23.71,23.71,23.69,23.71,28000.0,17.8152,17.8152,17.8001,17.8152,28000.0
2014-06-12 11:10:00,23.71,23.73,23.71,23.72,53200.0,17.8152,17.8302,17.8152,17.8227,53200.0
2014-06-12 11:15:00,23.72,23.76,23.72,23.75,40400.0,17.8227,17.8527,17.8227,17.8452,40400.0
2014-06-12 11:20:00,23.75,23.75,23.72,23.73,54800.0,17.8452,17.8452,17.8227,17.8302,54800.0
2014-06-12 11:25:00,23.73,23.78,23.73,23.77,72400.0,17.8302,17.8678,17.8302,17.8602,72400.0
2014-06-12 11:30:00,23.77,23.77,23.75,23.75,27200.0,17.8602,17.8602,17.8452,17.8452,27200.0
2014-06-12 11:35:00,23.76,23.76,23.75,23.76,26800.0,17.8527,17.8527,17.8452,17.8527,26800.0
2014-06-12 11:40:00,23.76,23.76,23.74,23.74,55200.0,17.8527,17.8527,17.8377,17.8377,55200.0
2014-06-12 11:45:00,23.74,23.74,23.71,23.72,153600.0,17.8377,17.8377,17.8152,17.8227,153600.0
2014-06-12 11:50:00,23.72,23.72,23.69,23.69,76800.0,17.8227,17.8227,17.8001,17.8001,76800.0
2014-06-12 11:55:00,23.69,23.69,23.63,23.68,402000.0,17.8001,17.8001,17.755,17.7926,402000.0
2014-06-12 12:00:00,23.68,23.69,23.66,23.68,110400.0,17.7926,17.8001,17.7776,17.7926,110400.0
2014-06-12 12:05:00,23.68,23.68,23.66,23.68,87200.0,17.7926,17.7926,17.7776,17.7926,87200.0
2014-06-12 12:10:00,23.68,23.68,23.67,23.67,30800.0,17.7926,17.7926,17.7851,17.7851,30800.0
2014-06-12 12:15:00,23.67,23.7,23.67,23.7,17600.0,17.7851,17.8076,17.7851,17.8076,17600.0
2014-06-12 12:20:00,23.7,23.71,23.69,23.71,28000.0,17.8076,17.8152,17.8001,17.8152,28000.0
2014-06-12 12:25:00,23.71,23.72,23.7,23.71,27600.0,17.8152,17.8227,17.8076,17.8152,27600.0
2014-06-12 12:30:00,23.71,23.73,23.71,23.73,28400.0,17.8152,17.8302,17.8152,17.8302,28400.0
2014-06-12 12:35:00,23.72,23.72,23.72,23.72,19200.0,17.8227,17.8227,17.8227,17.8227,19200.0
2014-06-12 12:40:00,23.73,23.77,23.73,23.77,40400.0,17.8302,17.8602,17.8302,17.8602,40400.0
2014-06-12 12:45:00,23.77,23.77,23.73,23.73,32800.0,17.8602,17.8602,17.8302,17.8302,32800.0
2014-06-12 12:50:00,23.73,23.73,23.71,23.72,19600.0,17.8302,17.8302,17.8152,17.8227,19600.0
2014-06-12 12:55:00,23.72,23.74,23.71,23.74,30400.0,17.8227,17.8377,17.8152,17.8377,30400.0
2014-06-12 13:00:00,23.73,23.74,23.72,23.74,21200.0,17.8302,17.8377,17.8227,17.8377,21200.0
2014-06-12 13:05:00,23.74,23.77,23.74,23.77,34400.0,17.8377,17.8602,17.8377,17.8602,34400.0
2014-06-12 13:10:00,23.77,23.78,23.77,23.78,41600.0,17.8602,17.8678,17.8602,17.8678,41600.0
2014-06-12 13:15:00,23.78,23.8,23.77,23.8,29200.0,17.8678,17.8828,17.8602,17.8828,29200.0
2014-06-12 13:20:00,23.8,23.8,23.79,23.79,24800.0,17.8828,17.8828,17.8753,17.8753,24800.0
2014-06-12 13:25:00,23.79,23.81,23.79,23.81,60800.0,17.8753,17.8903,17.8753,17.8903,60800.0
2014-06-12 13:30:00,23.81,23.81,23.8,23.81,41600.0,17.8903,17.8903,17.8828,17.8903,41600.0
2014-06-12 13:35:00,23.81,23.82,23.8,23.82,58800.0,17.8903,17.8978,17.8828,17.8978,58800.0
2014-06-12 13:40:00,23.81,23.84,23.81,23.84,85200.0,17.8903,17.9128,17.8903,17.9128,85200.0
2014-06-12 13:45:00,23.84,23.85,23.84,23.84,81200.0,17.9128,17.9204,17.9128,17.9128,81200.0
2014-06-12 13:50:00,23.84,23.85,23.83,23.84,61600.0,17.9128,17.9204,17.9053,17.9128,61600.0
2014-06-12 13:55:00,23.84,23.87,23.83,23.87,62000.0,17.9128,17.9354,17.9053,17.9354,62000.0
2014-06-12 14:00:00,23.86,23.9,23.86,23.9,58800.0,17.9279,17.9579,17.9279,17.9579,58800.0
2014-06-12 14:05:00,23.9,23.94,23.9,23.92,101600.0,17.9579,17.988,17.9579,17.9729,101600.0
2014-06-12 14:10:00,23.92,23.96,23.92,23.96,114400.0,17.9729,18.003,17.9729,18.003,114400.0
2014-06-12 14:15:00,23.96,24.02,23.96,24.0,181600.0,18.003,18.0481,18.003,18.0331,181600.0
2014-06-12 14:20:00,24.0,24.01,23.98,23.98,97200.0,18.0331,18.0406,18.018,18.018,97200.0
2014-06-12 14:25:00,23.98,23.99,23.97,23.99,75200.0,18.018,18.0255,18.0105,18.0255,75200.0
2014-06-12 14:30:00,23.99,23.99,23.98,23.99,89600.0,18.0255,18.0255,18.018,18.0255,89600.0
2014-06-12 14:35:00,23.99,23.99,23.96,23.96,64400.0,18.0255,18.0255,18.003,18.003,64400.0
2014-06-12 14:40:00,23.95,23.97,23.94,23.97,84400.0,17.9955,18.0105,17.988,18.0105,84400.0
2014-06-12 14:45:00,23.97,23.98,23.97,23.98,54400.0,18.0105,18.018,18.0105,18.018,54400.0
2014-06-12 14:50:00,23.97,23.98,23.96,23.97,80400.0,18.0105,18.018,18.003,18.0105,80400.0
2014-06-12 14:55:00,23.98,23.99,23.98,23.99,49200.0,18.018,18.0255,18.018,18.0255,49200.0
2014-06-12 15:00:00,23.98,23.98,23.96,23.97,62400.0,18.018,18.018,18.003,18.0105,62400.0
2014-06-12 15:05:00,23.98,23.98,23.97,23.97,96800.0,18.018,18.018,18.0105,18.0105,96800.0
2014-06-12 15:10:00,23.97,23.97,23.94,23.95,72800.0,18.0105,18.0105,17.988,17.9955,72800.0
2014-06-12 15:15:00,23.95,23.97,23.95,23.97,51600.0,17.9955,18.0105,17.9955,18.0105,51600.0
2014-06-12 15:20:00,23.97,23.97,23.95,23.95,82000.0,18.0105,18.0105,17.9955,17.9955,82000.0
2014-06-12 15:25:00,23.95,23.95,23.92,23.92,80400.0,17.9955,17.9955,17.9729,17.9729,80400.0
2014-06-12 15:30:00,23.92,23.92,23.9,23.91,126800.0,17.9729,17.9729,17.9579,17.9654,126800.0
2014-06-12 15:35:00,23.91,23.92,23.86,23.86,134800.0,17.9654,17.9729,17.9279,17.9279,134800.0
2014-06-12 15:40:00,23.87,23.91,23.87,23.91,101200.0,17.9354,17.9654,17.9354,17.9654,101200.0
2014-06-12 15:45:00,23.91,23.94,23.9,23.92,178400.0,17.9654,17.988,17.9579,17.9729,178400.0
2014-06-12 15:50:00,23.92,23.92,23.91,23.91,188800.0,17.9729,17.9729,17.9654,17.9654,188800.0
2014-06-12 15:55:00,23.91,23.91,23.9,23.91,489600.0,17.9654,17.9654,17.9579,17.9654,489600.0
2014-06-13 09:30:00,23.91,23.92,23.76,23.84,75200.0,17.9654,17.9729,17.8527,17.9128,75200.0
2014-06-13 09:35:00,23.83,23.91,23.79,23.84,78400.0,17.9053,17.9654,17.8753,17.9128,78400.0
2014-06-13 09:40:00,23.85,23.93,23.85,23.88,168400.0,17.9204,17.9805,17.9204,17.9429,168400.0
2014-06-13 09:45:00,23.88,23.92,23.88,23.9,167200.0,17.9429,17.9729,17.9429,17.9579,167200.0
2014-06-13 09:50:00,23.88,23.93,23.88,23.91,106800.0,17.9429,17.9805,17.9429,17.9654,106800.0
2014-06-13 09:55:00,23.92,23.93,23.9,23.92,85200.0,17.9729,17.9805,17.9579,17.9729,85200.0
2014-06-13 10:00:00,23.93,24.06,23.9,24.06,277200.0,17.9805,18.0781,17.9579,18.0781,277200.0
2014-06-13 10:05:00,24.05,24.06,24.03,24.06,140400.0,18.0706,18.0781,18.0556,18.0781,140400.0
2014-06-13 10:10:00,24.06,24.08,24.04,24.06,134000.0,18.0781,18.0932,18.0631,18.0781,134000.0
2014-06-13 10:15:00,24.06,24.12,24.06,24.11,124000.0,18.0781,18.1232,18.0781,18.1157,124000.0
2014-06-13 10:20:00,24.11,24.15,24.11,24.14,93200.0,18.1157,18.1458,18.1157,18.1382,93200.0
2014-06-13 10:25:00,24.15,24.18,24.14,24.14,114000.0,18.1458,18.1683,18.1382,18.1382,114000.0
2014-06-13 10:30:00,24.14,24.23,24.11,24.23,157200.0,18.1382,18.2059,18.1157,18.2059,157200.0
2014-06-13 10:35:00,24.23,24.23,24.21,24.23,76800.0,18.2059,18.2059,18.1908,18.2059,76800.0
2014-06-13 10:40:00,24.23,24.23,24.19,24.2,97600.0,18.2059,18.2059,18.1758,18.1833,97600.0
2014-06-13 10:45:00,24.2,24.22,24.19,24.22,86400.0,18.1833,18.1984,18.1758,18.1984,86400.0
2014-06-13 10:50:00,24.22,24.25,24.21,24.25,116400.0,18.1984,18.2209,18.1908,18.2209,116400.0
2014-06-13 10:55:00,24.25,24.25,24.21,24.21,64400.0,18.2209,18.2209,18.1908,18.1908,64400.0
2014-06-13 11:00:00,24.21,24.24,24.21,24.23,39200.0,18.1908,18.2134,18.1908,18.2059,39200.0
2014-06-13 11:05:00,24.23,24.24,24.22,24.24,68400.0,18.2059,18.2134,18.1984,18.2134,68400.0
2014-06-13 11:10:00,24.24,24.24,24.22,24.22,40000.0,18.2134,18.2134,18.1984,18.1984,40000.0
2014-06-13 11:15:00,24.23,24.23,24.2,24.21,55600.0,18.2059,18.2059,18.1833,18.1908,55600.0
2014-06-13 11:20:00,24.2,24.23,24.2,24.22,56800.0,18.1833,18.2059,18.1833,18.1984,56800.0
2014-06-13 11:25:00,24.22,24.24,24.22,24.23,66800.0,18.1984,18.2134,18.1984,18.2059,66800.0
2014-06-13 11:30:00,24.22,24.22,24.2,24.22,72800.0,18.1984,18.1984,18.1833,18.1984,72800.0
2014-06-13 11:35:00,24.22,24.22,24.2,24.22,58000.0,18.1984,18.1984,18.1833,18.1984,58000.0
2014-06-13 11:40:00,24.22,24.23,24.21,24.22,46800.0,18.1984,18.2059,18.1908,18.1984,46800.0
2014-06-13 11:45:00,24.22,24.24,24.21,24.23,41600.0,18.1984,18.2134,18.1908,18.2059,41600.0
2014-06-13 11:50:00,24.23,24.25,24.23,24.25,52800.0,18.2059,18.2209,18.2059,18.2209,52800.0
2014-06-13 11:55:00,24.25,24.27,24.25,24.26,68400.0,18.2209,18.2359,18.2209,18.2284,68400.0
2014-06-13 12:00:00,24.26,24.28,24.26,24.28,59200.0,18.2284,18.2434,18.2284,18.2434,59200.0
2014-06-13 12:05:00,24.28,24.3,24.28,24.29,85600.0,18.2434,18.2585,18.2434,18.251,85600.0
2014-06-13 12:10:00,24.29,24.29,24.28,24.28,34000.0,18.251,18.251,18.2434,18.2434,34000.0
2014-06-13 12:15:00,24.28,24.28,24.25,24.25,43200.0,18.2434,18.2434,18.2209,18.2209,43200.0
2014-06-13 12:20:00,24.25,24.27,24.25,24.27,66800.0,18.2209,18.2359,18.2209,18.2359,66800.0
2014-06-13 12:25:00,24.27,24.29,24.27,24.28,168800.0,18.2359,18.251,18.2359,18.2434,168800.0
2014-06-13 12:30:00,24.27,24.27,24.25,24.25,37600.0,18.2359,18.2359,18.2209,18.2209,37600.0
2014-06-13 12:35:00,24.25,24.25,24.24,24.24,92400.0,18.2209,18.2209,18.2134,18.2134,92400.0
2014-06-13 12:40:00,24.24,24.25,24.24,24.24,40400.0,18.2134,18.2209,18.2134,18.2134,40400.0
2014-06-13 12:45:00,24.24,24.27,24.24,24.27,29600.0,18.2134,18.2359,18.2134,18.2359,29600.0
2014-06-13 12:50:00,24.27,24.27,24.25,24.26,25200.0,18.2359,18.2359,18.2209,18.2284,25200.0
2014-06-13 12:55:00,24.26,24.29,24.26,24.29,78400.0,18.2284,18.251,18.2284,18.251,78400.0
2014-06-13 13:00:00,24.29,24.29,24.27,24.28,44000.0,18.251,18.251,18.2359,18.2434,44000.0
2014-06-13 13:05:00,24.28,24.28,24.25,24.25,75600.0,18.2434,18.2434,18.2209,18.2209,75600.0
2014-06-13 13:10:00,24.25,24.26,24.24,24.25,42000.0,18.2209,18.2284,18.2134,18.2209,42000.0
2014-06-13 13:15:00,24.25,24.25,24.23,24.25,46000.0,18.2209,18.2209,18.2059,18.2209,46000.0
2014-06-13 13:20:00,24.25,24.25,24.24,24.24,22400.0,18.2209,18.2209,18.2134,18.2134,22400.0
2014-06-13 13:25:00,24.24,24.25,24.24,24.25,57200.0,18.2134,18.2209,18.2134,18.2209,57200.0
2014-06-13 13:30:00,24.25,24.25,24.21,24.21,58400.0,18.2209,18.2209,18.1908,18.1908,58400.0
2014-06-13 13:35:00,24.21,24.22,24.2,24.21,21200.0,18.1908,18.1984,18.1833,18.1908,21200.0
2014-06-13 13:40:00,24.21,24.24,24.21,24.23,24800.0,18.1908,18.2134,18.1908,18.2059,24800.0
2014-06-13 13:45:00,24.24,24.24,24.23,24.23,28000.0,18.2134,18.2134,18.2059,18.2059,28000.0
2014-06-13 13:50:00,24.23,24.24,24.23,24.23,40800.0,18.2059,18.2134,18.2059,18.2059,40800.0
2014-06-13 13:55:00,24.23,24.24,24.21,24.21,28400.0,18.2059,18.2134,18.1908,18.1908,28400.0
2014-06-13 14:00:00,24.21,24.22,24.21,24.21,37600.0,18.1908,18.1984,18.1908,18.1908,37600.0
2014-06-13 14:05:00,24.21,24.23,24.2,24.23,40800.0,18.1908,18.2059,18.1833,18.2059,40800.0
2014-06-13 14:10:00,24.23,24.24,24.23,24.24,29200.0,18.2059,18.2134,18.2059,18.2134,29200.0
2014-06-13 14:15:00,24.24,24.26,24.23,24.25,66400.0,18.2134,18.2284,18.2059,18.2209,66400.0
2014-06-13 14:20:00,24.25,24.25,24.24,24.24,27600.0,18.2209,18.2209,18.2134,18.2134,27600.0
2014-06-13 14:25:00,24.24,24.25,24.23,24.25,44400.0,18.2134,18.2209,18.2059,18.2209,44400.0
2014-06-13 14:30:00,24.25,24.25,24.24,24.25,41200.0,18.2209,18.2209,18.2134,18.2209,41200.0
2014-06-13 14:35:00,24.24,24.25,24.24,24.25,18000.0,18.2134,18.2209,18.2134,18.2209,18000.0
2014-06-13 14:40:00,24.24,24.25,24.24,24.24,29200.0,18.2134,18.2209,18.2134,18.2134,29200.0
2014-06-13 14:45:00,24.24,24.25,24.24,24.25,48800.0,18.2134,18.2209,18.2134,18.2209,48800.0
2014-06-13 14:50:00,24.25,24.25,24.25,24.25,19600.0,18.2209,18.2209,18.2209,18.2209,19600.0
2014-06-13 14:55:00,24.25,24.25,24.24,24.25,37200.0,18.2209,18.2209,18.2134,18.2209,37200.0
2014-06-13 15:00:00,24.25,24.25,24.25,24.25,40800.0,18.2209,18.2209,18.2209,18.2209,40800.0
2014-06-13 15:05:00,24.25,24.25,24.24,24.25,84400.0,18.2209,18.2209,18.2134,18.2209,84400.0
2014-06-13 15:10:00,24.25,24.25,24.24,24.24,31600.0,18.2209,18.2209,18.2134,18.2134,31600.0
2014-06-13 15:15:00,24.24,24.25,24.22,24.22,73600.0,18.2134,18.2209,18.1984,18.1984,73600.0
2014-06-13 15:20:00,24.22,24.22,24.19,24.21,85600.0,18.1984,18.1984,18.1758,18.1908,85600.0
2014-06-13 15:25:00,24.2,24.21,24.2,24.2,38400.0,18.1833,18.1908,18.1833,18.1833,38400.0
2014-06-13 15:30:00,24.2,24.2,24.19,24.19,89600.0,18.1833,18.1833,18.1758,18.1758,89600.0
2014-06-13 15:35:00,24.19,24.2,24.18,24.19,72000.0,18.1758,18.1833,18.1683,18.1758,72000.0
2014-06-13 15:40:00,24.19,24.2,24.17,24.17,84800.0,18.1758,18.1833,18.1608,18.1608,84800.0
2014-06-13 15:45:00,24.17,24.17,24.15,24.17,100800.0,18.1608,18.1608,18.1458,18.1608,100800.0
2014-06-13 15:50:00,24.16,24.17,24.15,24.15,170400.0,18.1533,18.1608,18.1458,18.1458,170400.0
2014-06-13 15:55:00,24.14,24.2,24.14,24.2,353200.0,18.1382,18.1833,18.1382,18.1833,353200.0
2014-06-16 09:30:00,24.24,24.3,24.13,24.19,137200.0,18.2134,18.2585,18.1307,18.1758,137200.0
2014-06-16 09:35:00,24.18,24.3,24.18,24.27,58000.0,18.1683,18.2585,18.1683,18.2359,58000.0
2014-06-16 09:40:00,24.26,24.27,24.22,24.25,62000.0,18.2284,18.2359,18.1984,18.2209,62000.0
2014-06-16 09:45:00,24.25,24.29,24.23,24.24,56400.0,18.2209,18.251,18.2059,18.2134,56400.0
2014-06-16 09:50:00,24.24,24.28,24.23,24.28,78000.0,18.2134,18.2434,18.2059,18.2434,78000.0
2014-06-16 09:55:00,24.28,24.3,24.27,24.3,41600.0,18.2434,18.2585,18.2359,18.2585,41600.0
2014-06-16 10:00:00,24.31,24.38,24.3,24.38,108400.0,18.266,18.3186,18.2585,18.3186,108400.0
2014-06-16 10:05:00,24.38,24.42,24.36,24.42,86000.0,18.3186,18.3486,18.3036,18.3486,86000.0
2014-06-16 10:10:00,24.42,24.43,24.37,24.38,61600.0,18.3486,18.3561,18.3111,18.3186,61600.0
2014-06-16 10:15:00,24.37,24.41,24.36,24.39,75200.0,18.3111,18.3411,18.3036,18.3261,75200.0
2014-06-16 10:20:00,24.4,24.47,24.4,24.47,88400.0,18.3336,18.3862,18.3336,18.3862,88400.0
2014-06-16 10:25:00,24.47,24.48,24.45,24.48,114400.0,18.3862,18.3937,18.3712,18.3937,114400.0
2014-06-16 10:30:00,24.48,24.49,24.48,24.49,108800.0,18.3937,18.4012,18.3937,18.4012,108800.0
2014-06-16 10:35:00,24.49,24.51,24.49,24.5,122000.0,18.4012,18.4163,18.4012,18.4087,122000.0
2014-06-16 10:40:00,24.5,24.51,24.49,24.49,88000.0,18.4087,18.4163,18.4012,18.4012,88000.0
2014-06-16 10:45:00,24.49,24.51,24.48,24.5,137600.0,18.4012,18.4163,18.3937,18.4087,137600.0
2014-06-16 10:50:00,24.5,24.56,24.5,24.53,199200.0,18.4087,18.4538,18.4087,18.4313,199200.0
2014-06-16 10:55:00,24.53,24.54,24.5,24.5,59600.0,18.4313,18.4388,18.4087,18.4087,59600.0
2014-06-16 11:00:00,24.5,24.51,24.49,24.49,51200.0,18.4087,18.4163,18.4012,18.4012,51200.0
2014-06-16 11:05:00,24.49,24.49,24.47,24.48,106000.0,18.4012,18.4012,18.3862,18.3937,106000.0
2014-06-16 11:10:00,24.48,24.49,24.46,24.47,28800.0,18.3937,18.4012,18.3787,18.3862,28800.0
2014-06-16 11:15:00,24.47,24.47,24.43,24.43,52400.0,18.3862,18.3862,18.3561,18.3561,52400.0
2014-06-16 11:20:00,24.44,24.47,24.44,24.47,30800.0,18.3637,18.3862,18.3637,18.3862,30800.0
2014-06-16 11:25:00,24.47,24.47,24.45,24.46,33200.0,18.3862,18.3862,18.3712,18.3787,33200.0
2014-06-16 11:30:00,24.46,24.48,24.46,24.47,104400.0,18.3787,18.3937,18.3787,18.3862,104400.0
2014-06-16 11:35:00,24.48,24.48,24.46,24.48,92400.0,18.3937,18.3937,18.3787,18.3937,92400.0
2014-06-16 11:40:00,24.47,24.48,24.47,24.48,48400.0,18.3862,18.3937,18.3862,18.3937,48400.0
2014-06-16 11:45:00,24.48,24.48,24.46,24.48,101200.0,18.3937,18.3937,18.3787,18.3937,101200.0
2014-06-16 11:50:00,24.47,24.49,24.47,24.48,142400.0,18.3862,18.4012,18.3862,18.3937,142400.0
2014-06-16 11:55:00,24.48,24.53,24.48,24.53,91200.0,18.3937,18.4313,18.3937,18.4313,91200.0
2014-06-16 12:00:00,24.52,24.52,24.43,24.43,57600.0,18.4238,18.4238,18.3561,18.3561,57600.0
2014-06-16 12:05:00,24.43,24.44,24.42,24.43,40400.0,18.3561,18.3637,18.3486,18.3561,40400.0
2014-06-16 12:10:00,24.43,24.46,24.43,24.44,26400.0,18.3561,18.3787,18.3561,18.3637,26400.0
2014-06-16 12:15:00,24.43,24.44,24.42,24.43,37600.0,18.3561,18.3637,18.3486,18.3561,37600.0
2014-06-16 12:20:00,24.43,24.48,24.43,24.47,38000.0,18.3561,18.3937,18.3561,18.3862,38000.0
2014-06-16 12:25:00,24.47,24.47,24.45,24.46,19600.0,18.3862,18.3862,18.3712,18.3787,19600.0
2014-06-16 12:30:00,24.46,24.48,24.46,24.47,30000.0,18.3787,18.3937,18.3787,18.3862,30000.0
2014-06-16 12:35:00,24.47,24.48,24.46,24.46,36400.0,18.3862,18.3937,18.3787,18.3787,36400.0
2014-06-16 12:40:00,24.46,24.48,24.46,24.47,29200.0,18.3787,18.3937,18.3787,18.3862,29200.0
2014-06-16 12:45:00,24.47,24.49,24.47,24.49,41600.0,18.3862,18.4012,18.3862,18.4012,41600.0
2014-06-16 12:50:00,24.48,24.49,24.46,24.46,87600.0,18.3937,18.4012,18.3787,18.3787,87600.0
2014-06-16 12:55:00,24.46,24.48,24.45,24.46,68000.0,18.3787,18.3937,18.3712,18.3787,68000.0
2014-06-16 13:00:00,24.46,24.46,24.44,24.46,53600.0,18.3787,18.3787,18.3637,18.3787,53600.0
2014-06-16 13:05:00,24.46,24.47,24.45,24.47,45600.0,18.3787,18.3862,18.3712,18.3862,45600.0
2014-06-16 13:10:00,24.46,24.47,24.46,24.46,52000.0,18.3787,18.3862,18.3787,18.3787,52000.0
2014-06-16 13:15:00,24.45,24.47,24.45,24.47,56000.0,18.3712,18.3862,18.3712,18.3862,56000.0
2014-06-16 13:20:00,24.47,24.47,24.45,24.46,63200.0,18.3862,18.3862,18.3712,18.3787,63200.0
2014-06-16 13:25:00,24.46,24.46,24.4,24.4,125200.0,18.3787,18.3787,18.3336,18.3336,125200.0
2014-06-16 13:30:00,24.4,24.4,24.37,24.38,79600.0,18.3336,18.3336,18.3111,18.3186,79600.0
2014-06-16 13:35:00,24.38,24.41,24.38,24.4,59600.0,18.3186,18.3411,18.3186,18.3336,59600.0
2014-06-16 13:40:00,24.4,24.41,24.39,24.39,48000.0,18.3336,18.3411,18.3261,18.3261,48000.0
2014-06-16 13:45:00,24.39,24.4,24.39,24.4,52800.0,18.3261,18.3336,18.3261,18.3336,52800.0
2014-06-16 13:50:00,24.4,24.4,24.39,24.4,43600.0,18.3336,18.3336,18.3261,18.3336,43600.0
2014-06-16 13:55:00,24.4,24.43,24.4,24.43,65600.0,18.3336,18.3561,18.3336,18.3561,65600.0
2014-06-16 14:00:00,24.42,24.42,24.41,24.41,40400.0,18.3486,18.3486,18.3411,18.3411,40400.0
2014-06-16 14:05:00,24.42,24.42,24.36,24.36,60400.0,18.3486,18.3486,18.3036,18.3036,60400.0
2014-06-16 14:10:00,24.36,24.36,24.33,24.34,49200.0,18.3036,18.3036,18.281,18.2885,49200.0
2014-06-16 14:15:00,24.34,24.34,24.31,24.31,53200.0,18.2885,18.2885,18.266,18.266,53200.0
2014-06-16 14:20:00,24.31,24.35,24.31,24.35,74400.0,18.266,18.296,18.266,18.296,74400.0
2014-06-16 14:25:00,24.35,24.38,24.35,24.36,80400.0,18.296,18.3186,18.296,18.3036,80400.0
2014-06-16 14:30:00,24.36,24.36,24.34,24.34,43600.0,18.3036,18.3036,18.2885,18.2885,43600.0
2014-06-16 14:35:00,24.34,24.34,24.32,24.32,51600.0,18.2885,18.2885,18.2735,18.2735,51600.0
2014-06-16 14:40:00,24.32,24.34,24.32,24.34,36000.0,18.2735,18.2885,18.2735,18.2885,36000.0
2014-06-16 14:45:00,24.34,24.34,24.32,24.32,33600.0,18.2885,18.2885,18.2735,18.2735,33600.0
2014-06-16 14:50:00,24.32,24.33,24.29,24.31,44800.0,18.2735,18.281,18.251,18.266,44800.0
2014-06-16 14:55:00,24.31,24.31,24.27,24.27,40800.0,18.266,18.266,18.2359,18.2359,40800.0
2014-06-16 15:00:00,24.27,24.28,24.25,24.28,84800.0,18.2359,18.2434,18.2209,18.2434,84800.0
2014-06-16 15:05:00,24.28,24.29,24.25,24.25,72000.0,18.2434,18.251,18.2209,18.2209,72000.0
2014-06-16 15:10:00,24.25,24.27,24.24,24.26,71600.0,18.2209,18.2359,18.2134,18.2284,71600.0
2014-06-16 15:15:00,24.27,24.27,24.25,24.25,84800.0,18.2359,18.2359,18.2209,18.2209,84800.0
2014-06-16 15:20:00,24.25,24.27,24.25,24.27,75200.0,18.2209,18.2359,18.2209,18.2359,75200.0
2014-06-16 15:25:00,24.27,24.3,24.27,24.3,68400.0,18.2359,18.2585,18.2359,18.2585,68400.0
2014-06-16 15:30:00,24.3,24.31,24.27,24.27,77600.0,18.2585,18.266,18.2359,18.2359,77600.0
2014-06-16 15:35:00,24.27,24.28,24.25,24.26,132800.0,18.2359,18.2434,18.2209,18.2284,132800.0
2014-06-16 15:40:00,24.26,24.26,24.22,24.25,90400.0,18.2284,18.2284,18.1984,18.2209,90400.0
2014-06-16 15:45:00,24.25,24.27,24.24,24.27,155200.0,18.2209,18.2359,18.2134,18.2359,155200.0
2014-06-16 15:50:00,24.27,24.28,24.27,24.28,131600.0,18.2359,18.2434,18.2359,18.2434,131600.0
2014-06-16 15:55:00,24.28,24.29,24.27,24.29,221600.0,18.2434,18.251,18.2359,18.251,221600.0
2014-06-17 09:30:00,24.12,24.28,24.12,24.27,94400.0,18.1232,18.2434,18.1232,18.2359,94400.0
2014-06-17 09:35:00,24.26,24.26,24.18,24.18,42400.0,18.2284,18.2284,18.1683,18.1683,42400.0
2014-06-17 09:40:00,24.2,24.24,24.17,24.21,26800.0,18.1833,18.2134,18.1608,18.1908,26800.0
2014-06-17 09:45:00,24.22,24.3,24.22,24.27,55200.0,18.1984,18.2585,18.1984,18.2359,55200.0
2014-06-17 09:50:00,24.27,24.28,24.24,24.25,30400.0,18.2359,18.2434,18.2134,18.2209,30400.0
2014-06-17 09:55:00,24.25,24.29,24.23,24.24,38000.0,18.2209,18.251,18.2059,18.2134,38000.0
2014-06-17 10:00:00,24.24,24.31,24.24,24.27,98800.0,18.2134,18.266,18.2134,18.2359,98800.0
2014-06-17 10:05:00,24.27,24.28,24.24,24.24,34800.0,18.2359,18.2434,18.2134,18.2134,34800.0
2014-06-17 10:10:00,24.24,24.25,24.21,24.24,39200.0,18.2134,18.2209,18.1908,18.2134,39200.0
2014-06-17 10:15:00,24.24,24.27,24.21,24.25,74800.0,18.2134,18.2359,18.1908,18.2209,74800.0
2014-06-17 10:20:00,24.25,24.29,24.25,24.27,24400.0,18.2209,18.251,18.2209,18.2359,24400.0
2014-06-17 10:25:00,24.26,24.27,24.22,24.23,32400.0,18.2284,18.2359,18.1984,18.2059,32400.0
2014-06-17 10:30:00,24.23,24.23,24.18,24.2,102800.0,18.2059,18.2059,18.1683,18.1833,102800.0
2014-06-17 10:35:00,24.2,24.22,24.16,24.18,35200.0,18.1833,18.1984,18.1533,18.1683,35200.0
2014-06-17 10:40:00,24.18,24.19,24.11,24.13,47600.0,18.1683,18.1758,18.1157,18.1307,47600.0
2014-06-17 10:45:00,24.12,24.14,24.11,24.14,89600.0,18.1232,18.1382,18.1157,18.1382,89600.0
2014-06-17 10:50:00,24.14,24.14,24.11,24.13,80400.0,18.1382,18.1382,18.1157,18.1307,80400.0
2014-06-17 10:55:00,24.14,24.14,24.12,24.13,104000.0,18.1382,18.1382,18.1232,18.1307,104000.0
2014-06-17 11:00:00,24.13,24.14,24.11,24.14,80800.0,18.1307,18.1382,18.1157,18.1382,80800.0
2014-06-17 11:05:00,24.13,24.16,24.13,24.16,25200.0,18.1307,18.1533,18.1307,18.1533,25200.0
2014-06-17 11:10:00,24.15,24.15,24.11,24.12,19600.0,18.1458,18.1458,18.1157,18.1232,19600.0
2014-06-17 11:15:00,24.12,24.14,24.12,24.14,69600.0,18.1232,18.1382,18.1232,18.1382,69600.0
2014-06-17 11:20:00,24.14,24.19,24.14,24.19,37200.0,18.1382,18.1758,18.1382,18.1758,37200.0
2014-06-17 11:25:00,24.19,24.2,24.15,24.2,77600.0,18.1758,18.1833,18.1458,18.1833,77600.0
2014-06-17 11:30:00,24.2,24.23,24.19,24.23,27200.0,18.1833,18.2059,18.1758,18.2059,27200.0
2014-06-17 11:35:00,24.24,24.25,24.21,24.21,51600.0,18.2134,18.2209,18.1908,18.1908,51600.0
2014-06-17 11:40:00,24.21,24.22,24.18,24.19,64000.0,18.1908,18.1984,18.1683,18.1758,64000.0
2014-06-17 11:45:00,24.19,24.25,24.19,24.24,44000.0,18.1758,18.2209,18.1758,18.2134,44000.0
2014-06-17 11:50:00,24.25,24.27,24.24,24.26,31200.0,18.2209,18.2359,18.2134,18.2284,31200.0
2014-06-17 11:55:00,24.26,24.27,24.24,24.25,63600.0,18.2284,18.2359,18.2134,18.2209,63600.0
2014-06-17 12:00:00,24.26,24.26,24.2,24.2,70800.0,18.2284,18.2284,18.1833,18.1833,70800.0
2014-06-17 12:05:00,24.2,24.22,24.19,24.22,35200.0,18.1833,18.1984,18.1758,18.1984,35200.0
2014-06-17 12:10:00,24.22,24.25,24.22,24.24,73600.0,18.1984,18.2209,18.1984,18.2134,73600.0
2014-06-17 12:15:00,24.24,24.24,24.23,24.23,59600.0,18.2134,18.2134,18.2059,18.2059,59600.0
2014-06-17 12:20:00,24.22,24.23,24.21,24.21,47200.0,18.1984,18.2059,18.1908,18.1908,47200.0
2014-06-17 12:25:00,24.21,24.24,24.21,24.24,45200.0,18.1908,18.2134,18.1908,18.2134,45200.0
2014-06-17 12:30:00,24.24,24.27,24.24,24.26,49600.0,18.2134,18.2359,18.2134,18.2284,49600.0
2014-06-17 12:35:00,24.26,24.27,24.26,24.27,52000.0,18.2284,18.2359,18.2284,18.2359,52000.0
2014-06-17 12:40:00,24.27,24.32,24.27,24.31,124800.0,18.2359,18.2735,18.2359,18.266,124800.0
2014-06-17 12:45:00,24.31,24.31,24.29,24.29,123200.0,18.266,18.266,18.251,18.251,123200.0
2014-06-17 12:50:00,24.3,24.33,24.3,24.33,59200.0,18.2585,18.281,18.2585,18.281,59200.0
2014-06-17 12:55:00,24.33,24.36,24.33,24.36,85200.0,18.281,18.3036,18.281,18.3036,85200.0
2014-06-17 13:00:00,24.36,24.39,24.36,24.37,164000.0,18.3036,18.3261,18.3036,18.3111,164000.0
2014-06-17 13:05:00,24.37,24.37,24.35,24.37,64400.0,18.3111,18.3111,18.296,18.3111,64400.0
2014-06-17 13:10:00,24.37,24.41,24.36,24.41,74800.0,18.3111,18.3411,18.3036,18.3411,74800.0
2014-06-17 13:15:00,24.4,24.41,24.38,24.39,91200.0,18.3336,18.3411,18.3186,18.3261,91200.0
2014-06-17 13:20:00,24.38,24.4,24.38,24.4,77600.0,18.3186,18.3336,18.3186,18.3336,77600.0
2014-06-17 13:25:00,24.4,24.42,24.4,24.42,108800.0,18.3336,18.3486,18.3336,18.3486,108800.0
2014-06-17 13:30:00,24.42,24.45,24.42,24.44,72000.0,18.3486,18.3712,18.3486,18.3637,72000.0
2014-06-17 13:35:00,24.44,24.44,24.43,24.43,120400.0,18.3637,18.3637,18.3561,18.3561,120400.0
2014-06-17 13:40:00,24.43,24.47,24.43,24.46,118000.0,18.3561,18.3862,18.3561,18.3787,118000.0
2014-06-17 13:45:00,24.46,24.46,24.43,24.43,94800.0,18.3787,18.3787,18.3561,18.3561,94800.0
2014-06-17 13:50:00,24.43,24.43,24.4,24.4,29600.0,18.3561,18.3561,18.3336,18.3336,29600.0
2014-06-17 13:55:00,24.4,24.41,24.4,24.4,75600.0,18.3336,18.3411,18.3336,18.3336,75600.0
2014-06-17 14:00:00,24.41,24.42,24.39,24.4,102800.0,18.3411,18.3486,18.3261,18.3336,102800.0
2014-06-17 14:05:00,24.4,24.41,24.4,24.41,65200.0,18.3336,18.3411,18.3336,18.3411,65200.0
2014-06-17 14:10:00,24.4,24.43,24.4,24.43,71200.0,18.3336,18.3561,18.3336,18.3561,71200.0
2014-06-17 14:15:00,24.42,24.45,24.42,24.45,84800.0,18.3486,18.3712,18.3486,18.3712,84800.0
2014-06-17 14:20:00,24.45,24.49,24.44,24.48,131600.0,18.3712,18.4012,18.3637,18.3937,131600.0
2014-06-17 14:25:00,24.47,24.48,24.42,24.42,49600.0,18.3862,18.3937,18.3486,18.3486,49600.0
2014-06-17 14:30:00,24.42,24.46,24.42,24.44,106800.0,18.3486,18.3787,18.3486,18.3637,106800.0
2014-06-17 14:35:00,24.44,24.45,24.44,24.45,83200.0,18.3637,18.3712,18.3637,18.3712,83200.0
2014-06-17 14:40:00,24.45,24.46,24.45,24.45,70400.0,18.3712,18.3787,18.3712,18.3712,70400.0
2014-06-17 14:45:00,24.45,24.46,24.45,24.46,86400.0,18.3712,18.3787,18.3712,18.3787,86400.0
2014-06-17 14:50:00,24.46,24.46,24.45,24.46,73200.0,18.3787,18.3787,18.3712,18.3787,73200.0
2014-06-17 14:55:00,24.46,24.48,24.45,24.46,96400.0,18.3787,18.3937,18.3712,18.3787,96400.0
2014-06-17 15:00:00,24.46,24.47,24.43,24.43,85200.0,18.3787,18.3862,18.3561,18.3561,85200.0
2014-06-17 15:05:00,24.43,24.43,24.4,24.4,132800.0,18.3561,18.3561,18.3336,18.3336,132800.0
2014-06-17 15:10:00,24.4,24.41,24.38,24.41,84000.0,18.3336,18.3411,18.3186,18.3411,84000.0
2014-06-17 15:15:00,24.41,24.41,24.4,24.4,120000.0,18.3411,18.3411,18.3336,18.3336,120000.0
2014-06-17 15:20:00,24.4,24.42,24.4,24.41,79200.0,18.3336,18.3486,18.3336,18.3411,79200.0
2014-06-17 15:25:00,24.41,24.41,24.4,24.4,154400.0,18.3411,18.3411,18.3336,18.3336,154400.0
2014-06-17 15:30:00,24.4,24.42,24.4,24.42,114000.0,18.3336,18.3486,18.3336,18.3486,114000.0
2014-06-17 15:35:00,24.42,24.42,24.4,24.4,145200.0,18.3486,18.3486,18.3336,18.3336,145200.0
2014-06-17 15:40:00,24.4,24.43,24.4,24.43,124800.0,18.3336,18.3561,18.3336,18.3561,124800.0
2014-06-17 15:45:00,24.43,24.43,24.4,24.41,227200.0,18.3561,18.3561,18.3336,18.3411,227200.0
2014-06-17 15:50:00,24.42,24.43,24.41,24.43,287200.0,18.3486,18.3561,18.3411,18.3561,287200.0
2014-06-17 15:55:00,24.43,24.46,24.43,24.44,648000.0,18.3561,18.3787,18.3561,18.3637,648000.0
2014-06-18 09:30:00,24.44,24.72,24.43,24.63,235200.0,18.3637,18.574,18.3561,18.5064,235200.0
2014-06-18 09:35:00,24.66,24.69,24.58,24.68,130800.0,18.529,18.5515,18.4689,18.544,130800.0
2014-06-18 09:40:00,24.68,24.68,24.6,24.63,122400.0,18.544,18.544,18.4839,18.5064,122400.0
2014-06-18 09:45:00,24.63,24.63,24.6,24.6,69200.0,18.5064,18.5064,18.4839,18.4839,69200.0
2014-06-18 09:50:00,24.61,24.61,24.55,24.57,148400.0,18.4914,18.4914,18.4463,18.4613,148400.0
2014-06-18 09:55:00,24.56,24.57,24.53,24.56,45600.0,18.4538,18.4613,18.4313,18.4538,45600.0
2014-06-18 10:00:00,24.56,24.62,24.56,24.61,71200.0,18.4538,18.4989,18.4538,18.4914,71200.0
2014-06-18 10:05:00,24.61,24.62,24.58,24.58,86800.0,18.4914,18.4989,18.4689,18.4689,86800.0
2014-06-18 10:10:00,24.58,24.6,24.56,24.59,77600.0,18.4689,18.4839,18.4538,18.4764,77600.0
2014-06-18 10:15:00,24.59,24.6,24.56,24.58,82400.0,18.4764,18.4839,18.4538,18.4689,82400.0
2014-06-18 10:20:00,24.58,24.61,24.57,24.6,90400.0,18.4689,18.4914,18.4613,18.4839,90400.0
2014-06-18 10:25:00,24.6,24.62,24.58,24.61,66000.0,18.4839,18.4989,18.4689,18.4914,66000.0
2014-06-18 10:30:00,24.6,24.63,24.6,24.6,55600.0,18.4839,18.5064,18.4839,18.4839,55600.0
2014-06-18 10:35:00,24.6,24.6,24.55,24.59,49200.0,18.4839,18.4839,18.4463,18.4764,49200.0
2014-06-18 10:40:00,24.59,24.65,24.56,24.64,47600.0,18.4764,18.5215,18.4538,18.5139,47600.0
2014-06-18 10:45:00,24.64,24.64,24.62,24.64,58400.0,18.5139,18.5139,18.4989,18.5139,58400.0
2014-06-18 10:50:00,24.63,24.65,24.62,24.64,43600.0,18.5064,18.5215,18.4989,18.5139,43600.0
2014-06-18 10:55:00,24.64,24.65,24.6,24.63,64800.0,18.5139,18.5215,18.4839,18.5064,64800.0
2014-06-18 11:00:00,24.63,24.65,24.63,24.65,48400.0,18.5064,18.5215,18.5064,18.5215,48400.0
2014-06-18 11:05:00,24.65,24.66,24.61,24.65,50000.0,18.5215,18.529,18.4914,18.5215,50000.0
2014-06-18 11:10:00,24.64,24.68,24.64,24.67,64000.0,18.5139,18.544,18.5139,18.5365,64000.0
2014-06-18 11:15:00,24.67,24.68,24.66,24.66,41600.0,18.5365,18.544,18.529,18.529,41600.0
2014-06-18 11:20:00,24.67,24.69,24.67,24.68,64800.0,18.5365,18.5515,18.5365,18.544,64800.0
2014-06-18 11:25:00,24.68,24.68,24.67,24.68,46400.0,18.544,18.544,18.5365,18.544,46400.0
2014-06-18 11:30:00,24.68,24.69,24.67,24.67,76800.0,18.544,18.5515,18.5365,18.5365,76800.0
2014-06-18 11:35:00,24.68,24.68,24.64,24.65,60000.0,18.544,18.544,18.5139,18.5215,60000.0
2014-06-18 11:40:00,24.65,24.65,24.61,24.63,58400.0,18.5215,18.5215,18.4914,18.5064,58400.0
2014-06-18 11:45:00,24.63,24.63,24.6,24.6,77200.0,18.5064,18.5064,18.4839,18.4839,77200.0
2014-06-18 11:50:00,24.6,24.61,24.59,24.6,66800.0,18.4839,18.4914,18.4764,18.4839,66800.0
2014-06-18 11:55:00,24.61,24.61,24.6,24.61,37200.0,18.4914,18.4914,18.4839,18.4914,37200.0
2014-06-18 12:00:00,24.61,24.61,24.6,24.61,46400.0,18.4914,18.4914,18.4839,18.4914,46400.0
2014-06-18 12:05:00,24.61,24.61,24.6,24.61,25200.0,18.4914,18.4914,18.4839,18.4914,25200.0
2014-06-18 12:10:00,24.61,24.61,24.6,24.6,28400.0,18.4914,18.4914,18.4839,18.4839,28400.0
2014-06-18 12:15:00,24.6,24.61,24.6,24.6,40800.0,18.4839,18.4914,18.4839,18.4839,40800.0
2014-06-18 12:20:00,24.6,24.61,24.6,24.61,32000.0,18.4839,18.4914,18.4839,18.4914,32000.0
2014-06-18 12:25:00,24.61,24.64,24.61,24.63,31200.0,18.4914,18.5139,18.4914,18.5064,31200.0
2014-06-18 12:30:00,24.63,24.64,24.6,24.61,95200.0,18.5064,18.5139,18.4839,18.4914,95200.0
2014-06-18 12:35:00,24.62,24.62,24.6,24.6,14400.0,18.4989,18.4989,18.4839,18.4839,14400.0
2014-06-18 12:40:00,24.6,24.61,24.6,24.61,20000.0,18.4839,18.4914,18.4839,18.4914,20000.0
2014-06-18 12:45:00,24.61,24.64,24.61,24.64,28800.0,18.4914,18.5139,18.4914,18.5139,28800.0
2014-06-18 12:50:00,24.64,24.68,24.63,24.68,37200.0,18.5139,18.544,18.5064,18.544,37200.0
2014-06-18 12:55:00,24.68,24.68,24.65,24.65,33600.0,18.544,18.544,18.5215,18.5215,33600.0
2014-06-18 13:00:00,24.65,24.66,24.64,24.64,34400.0,18.5215,18.529,18.5139,18.5139,34400.0
2014-06-18 13:05:00,24.64,24.67,24.64,24.66,30400.0,18.5139,18.5365,18.5139,18.529,30400.0
2014-06-18 13:10:00,24.65,24.67,24.65,24.66,64800.0,18.5215,18.5365,18.5215,18.529,64800.0
2014-06-18 13:15:00,24.66,24.67,24.66,24.67,34000.0,18.529,18.5365,18.529,18.5365,34000.0
2014-06-18 13:20:00,24.67,24.68,24.65,24.65,38800.0,18.5365,18.544,18.5215,18.5215,38800.0
2014-06-18 13:25:00,24.65,24.68,24.65,24.68,92000.0,18.5215,18.544,18.5215,18.544,92000.0
2014-06-18 13:30:00,24.68,24.68,24.67,24.68,100400.0,18.544,18.544,18.5365,18.544,100400.0
2014-06-18 13:35:00,24.69,24.7,24.68,24.68,134800.0,18.5515,18.559,18.544,18.544,134800.0
2014-06-18 13:40:00,24.67,24.68,24.61,24.61,68400.0,18.5365,18.544,18.4914,18.4914,68400.0
2014-06-18 13:45:00,24.61,24.61,24.61,24.61,16800.0,18.4914,18.4914,18.4914,18.4914,16800.0
2014-06-18 13:50:00,24.61,24.67,24.61,24.65,119200.0,18.4914,18.5365,18.4914,18.5215,119200.0
2014-06-18 13:55:00,24.65,24.66,24.64,24.65,26800.0,18.5215,18.529,18.5139,18.5215,26800.0
2014-06-18 14:00:00,24.64,24.8,24.63,24.73,204800.0,18.5139,18.6342,18.5064,18.5816,204800.0
2014-06-18 14:05:00,24.72,24.72,24.65,24.67,64000.0,18.574,18.574,18.5215,18.5365,64000.0
2014-06-18 14:10:00,24.67,24.73,24.67,24.72,90000.0,18.5365,18.5816,18.5365,18.574,90000.0
2014-06-18 14:15:00,24.72,24.78,24.7,24.78,102000.0,18.574,18.6191,18.559,18.6191,102000.0
2014-06-18 14:20:00,24.78,24.78,24.73,24.76,68000.0,18.6191,18.6191,18.5816,18.6041,68000.0
2014-06-18 14:25:00,24.75,24.77,24.74,24.77,64000.0,18.5966,18.6116,18.5891,18.6116,64000.0
2014-06-18 14:30:00,24.77,24.79,24.75,24.77,72000.0,18.6116,18.6266,18.5966,18.6116,72000.0
2014-06-18 14:35:00,24.78,24.78,24.76,24.78,60800.0,18.6191,18.6191,18.6041,18.6191,60800.0
2014-06-18 14:40:00,24.78,24.79,24.77,24.78,78000.0,18.6191,18.6266,18.6116,18.6191,78000.0
2014-06-18 14:45:00,24.78,24.84,24.78,24.84,151600.0,18.6191,18.6642,18.6191,18.6642,151600.0
2014-06-18 14:50:00,24.83,24.89,24.83,24.87,154000.0,18.6567,18.7018,18.6567,18.6868,154000.0
2014-06-18 14:55:00,24.87,24.89,24.86,24.88,90000.0,18.6868,18.7018,18.6792,18.6943,90000.0
2014-06-18 15:00:00,24.87,24.88,24.85,24.85,125200.0,18.6868,18.6943,18.6717,18.6717,125200.0
2014-06-18 15:05:00,24.85,24.87,24.84,24.86,101200.0,18.6717,18.6868,18.6642,18.6792,101200.0
2014-06-18 15:10:00,24.86,24.87,24.85,24.85,87600.0,18.6792,18.6868,18.6717,18.6717,87600.0
2014-06-18 15:15:00,24.85,24.86,24.83,24.84,116000.0,18.6717,18.6792,18.6567,18.6642,116000.0
2014-06-18 15:20:00,24.84,24.84,24.79,24.79,181200.0,18.6642,18.6642,18.6266,18.6266,181200.0
2014-06-18 15:25:00,24.79,24.82,24.79,24.81,148800.0,18.6266,18.6492,18.6266,18.6417,148800.0
2014-06-18 15:30:00,24.82,24.83,24.8,24.82,129200.0,18.6492,18.6567,18.6342,18.6492,129200.0
2014-06-18 15:35:00,24.82,24.82,24.8,24.81,181200.0,18.6492,18.6492,18.6342,18.6417,181200.0
2014-06-18 15:40:00,24.81,24.84,24.8,24.83,177600.0,18.6417,18.6642,18.6342,18.6567,177600.0
2014-06-18 15:45:00,24.83,24.88,24.83,24.85,199200.0,18.6567,18.6943,18.6567,18.6717,199200.0
2014-06-18 15:50:00,24.85,24.89,24.85,24.89,300000.0,18.6717,18.7018,18.6717,18.7018,300000.0
2014-06-18 15:55:00,24.89,24.93,24.88,24.92,465600.0,18.7018,18.7318,18.6943,18.7243,465600.0
2014-06-19 09:30:00,24.99,25.08,24.82,25.07,391200.0,18.7769,18.8445,18.6492,18.837,391200.0
2014-06-19 09:35:00,25.08,25.2,25.07,25.2,280400.0,18.8445,18.9347,18.837,18.9347,280400.0
2014-06-19 09:40:00,25.2,25.2,25.05,25.07,218400.0,18.9347,18.9347,18.822,18.837,218400.0
2014-06-19 09:45:00,25.07,25.1,25.05,25.08,109200.0,18.837,18.8596,18.822,18.8445,109200.0
2014-06-19 09:50:00,25.08,25.1,25.03,25.05,155200.0,18.8445,18.8596,18.807,18.822,155200.0
2014-06-19 09:55:00,25.04,25.06,24.98,25.06,134000.0,18.8145,18.8295,18.7694,18.8295,134000.0
2014-06-19 10:00:00,25.06,25.09,25.04,25.07,738000.0,18.8295,18.8521,18.8145,18.837,738000.0
2014-06-19 10:05:00,25.07,25.07,24.95,24.95,149600.0,18.837,18.837,18.7469,18.7469,149600.0
2014-06-19 10:10:00,24.97,25.06,24.96,25.0,82400.0,18.7619,18.8295,18.7544,18.7844,82400.0
2014-06-19 10:15:00,25.01,25.07,25.01,25.05,98800.0,18.7919,18.837,18.7919,18.822,98800.0
2014-06-19 10:20:00,25.05,25.05,25.0,25.01,56800.0,18.822,18.822,18.7844,18.7919,56800.0
2014-06-19 10:25:00,25.0,25.04,24.97,25.03,31600.0,18.7844,18.8145,18.7619,18.807,31600.0
2014-06-19 10:30:00,25.02,25.02,24.95,25.0,68800.0,18.7995,18.7995,18.7469,18.7844,68800.0
2014-06-19 10:35:00,25.01,25.05,25.0,25.05,109600.0,18.7919,18.822,18.7844,18.822,109600.0
2014-06-19 10:40:00,25.05,25.06,25.02,25.03,120400.0,18.822,18.8295,18.7995,18.807,120400.0
2014-06-19 10:45:00,25.04,25.04,25.0,25.01,86000.0,18.8145,18.8145,18.7844,18.7919,86000.0
2014-06-19 10:50:00,25.03,25.04,25.0,25.03,120800.0,18.807,18.8145,18.7844,18.807,120800.0
2014-06-19 10:55:00,25.02,25.04,25.0,25.0,108800.0,18.7995,18.8145,18.7844,18.7844,108800.0
2014-06-19 11:00:00,25.01,25.02,25.0,25.02,279600.0,18.7919,18.7995,18.7844,18.7995,279600.0
2014-06-19 11:05:00,25.02,25.03,25.02,25.02,70400.0,18.7995,18.807,18.7995,18.7995,70400.0
2014-06-19 11:10:00,25.03,25.04,25.0,25.02,107600.0,18.807,18.8145,18.7844,18.7995,107600.0
2014-06-19 11:15:00,25.02,25.03,24.98,25.0,74400.0,18.7995,18.807,18.7694,18.7844,74400.0
2014-06-19 11:20:00,25.0,25.05,25.0,25.02,205600.0,18.7844,18.822,18.7844,18.7995,205600.0
2014-06-19 11:25:00,25.02,25.04,25.02,25.02,56800.0,18.7995,18.8145,18.7995,18.7995,56800.0
2014-06-19 11:30:00,25.01,25.03,24.99,25.0,84800.0,18.7919,18.807,18.7769,18.7844,84800.0
2014-06-19 11:35:00,25.0,25.02,24.99,25.02,70400.0,18.7844,18.7995,18.7769,18.7995,70400.0
2014-06-19 11:40:00,25.02,25.03,25.0,25.0,78000.0,18.7995,18.807,18.7844,18.7844,78000.0
2014-06-19 11:45:00,25.01,25.03,25.0,25.03,56400.0,18.7919,18.807,18.7844,18.807,56400.0
2014-06-19 11:50:00,25.03,25.05,25.03,25.05,62800.0,18.807,18.822,18.807,18.822,62800.0
2014-06-19 11:55:00,25.05,25.05,25.02,25.04,60800.0,18.822,18.822,18.7995,18.8145,60800.0
2014-06-19 12:00:00,25.04,25.05,25.01,25.02,172400.0,18.8145,18.822,18.7919,18.7995,172400.0
2014-06-19 12:05:00,25.02,25.04,25.02,25.04,155200.0,18.7995,18.8145,18.7995,18.8145,155200.0
2014-06-19 12:10:00,25.04,25.04,25.0,25.02,49600.0,18.8145,18.8145,18.7844,18.7995,49600.0
2014-06-19 12:15:00,25.02,25.02,24.98,24.98,101600.0,18.7995,18.7995,18.7694,18.7694,101600.0
2014-06-19 12:20:00,24.98,24.99,24.97,24.98,46400.0,18.7694,18.7769,18.7619,18.7694,46400.0
2014-06-19 12:25:00,24.98,25.0,24.98,24.99,43600.0,18.7694,18.7844,18.7694,18.7769,43600.0
2014-06-19 12:30:00,24.98,25.01,24.98,25.01,61600.0,18.7694,18.7919,18.7694,18.7919,61600.0
2014-06-19 12:35:00,25.01,25.02,25.0,25.01,49600.0,18.7919,18.7995,18.7844,18.7919,49600.0
2014-06-19 12:40:00,25.01,25.02,25.0,25.02,48800.0,18.7919,18.7995,18.7844,18.7995,48800.0
2014-06-19 12:45:00,25.01,25.06,25.01,25.05,732800.0,18.7919,18.8295,18.7919,18.822,732800.0
2014-06-19 12:50:00,25.05,25.05,25.01,25.02,144400.0,18.822,18.822,18.7919,18.7995,144400.0
2014-06-19 12:55:00,25.01,25.02,24.96,25.0,112000.0,18.7919,18.7995,18.7544,18.7844,112000.0
2014-06-19 13:00:00,25.0,25.02,24.99,24.99,158000.0,18.7844,18.7995,18.7769,18.7769,158000.0
2014-06-19 13:05:00,24.98,25.02,24.98,25.0,79600.0,18.7694,18.7995,18.7694,18.7844,79600.0
2014-06-19 13:10:00,25.0,25.0,24.96,24.96,61200.0,18.7844,18.7844,18.7544,18.7544,61200.0
2014-06-19 13:15:00,24.96,24.97,24.95,24.97,77600.0,18.7544,18.7619,18.7469,18.7619,77600.0
2014-06-19 13:20:00,24.97,24.98,24.97,24.97,29600.0,18.7619,18.7694,18.7619,18.7619,29600.0
2014-06-19 13:25:00,24.98,24.98,24.95,24.97,82000.0,18.7694,18.7694,18.7469,18.7619,82000.0
2014-06-19 13:30:00,24.97,24.98,24.96,24.98,54400.0,18.7619,18.7694,18.7544,18.7694,54400.0
2014-06-19 13:35:00,24.99,24.99,24.97,24.97,35600.0,18.7769,18.7769,18.7619,18.7619,35600.0
2014-06-19 13:40:00,24.97,24.97,24.93,24.95,89600.0,18.7619,18.7619,18.7318,18.7469,89600.0
2014-06-19 13:45:00,24.95,25.0,24.95,24.99,54800.0,18.7469,18.7844,18.7469,18.7769,54800.0
2014-06-19 13:50:00,24.99,24.99,24.97,24.97,44000.0,18.7769,18.7769,18.7619,18.7619,44000.0
2014-06-19 13:55:00,24.97,24.98,24.96,24.98,37200.0,18.7619,18.7694,18.7544,18.7694,37200.0
2014-06-19 14:00:00,24.98,24.99,24.97,24.99,50800.0,18.7694,18.7769,18.7619,18.7769,50800.0
2014-06-19 14:05:00,25.0,25.01,24.99,25.0,45600.0,18.7844,18.7919,18.7769,18.7844,45600.0
2014-06-19 14:10:00,25.0,25.02,25.0,25.0,62400.0,18.7844,18.7995,18.7844,18.7844,62400.0
2014-06-19 14:15:00,25.0,25.04,25.0,25.02,69600.0,18.7844,18.8145,18.7844,18.7995,69600.0
2014-06-19 14:20:00,25.02,25.05,25.02,25.04,79200.0,18.7995,18.822,18.7995,18.8145,79200.0
2014-06-19 14:25:00,25.05,25.06,25.04,25.05,73600.0,18.822,18.8295,18.8145,18.822,73600.0
2014-06-19 14:30:00,25.05,25.05,25.03,25.04,54400.0,18.822,18.822,18.807,18.8145,54400.0
2014-06-19 14:35:00,25.04,25.04,25.0,25.01,54400.0,18.8145,18.8145,18.7844,18.7919,54400.0
2014-06-19 14:40:00,25.01,25.01,24.99,24.99,67200.0,18.7919,18.7919,18.7769,18.7769,67200.0
2014-06-19 14:45:00,24.99,25.04,24.99,25.03,100800.0,18.7769,18.8145,18.7769,18.807,100800.0
2014-06-19 14:50:00,25.03,25.04,25.02,25.04,57200.0,18.807,18.8145,18.7995,18.8145,57200.0
2014-06-19 14:55:00,25.03,25.05,25.03,25.03,51600.0,18.807,18.822,18.807,18.807,51600.0
2014-06-19 15:00:00,25.04,25.04,25.0,25.02,81200.0,18.8145,18.8145,18.7844,18.7995,81200.0
2014-06-19 15:05:00,25.02,25.03,25.0,25.01,69200.0,18.7995,18.807,18.7844,18.7919,69200.0
2014-06-19 15:10:00,25.01,25.04,25.0,25.02,88000.0,18.7919,18.8145,18.7844,18.7995,88000.0
2014-06-19 15:15:00,25.02,25.04,25.01,25.03,74400.0,18.7995,18.8145,18.7919,18.807,74400.0
2014-06-19 15:20:00,25.03,25.06,25.02,25.05,122400.0,18.807,18.8295,18.7995,18.822,122400.0
2014-06-19 15:25:00,25.05,25.06,25.03,25.04,137200.0,18.822,18.8295,18.807,18.8145,137200.0
2014-06-19 15:30:00,25.04,25.05,25.04,25.05,135200.0,18.8145,18.822,18.8145,18.822,135200.0
2014-06-19 15:35:00,25.05,25.05,25.04,25.04,245600.0,18.822,18.822,18.8145,18.8145,245600.0
2014-06-19 15:40:00,25.04,25.04,25.03,25.04,259200.0,18.8145,18.8145,18.807,18.8145,259200.0
2014-06-19 15:45:00,25.04,25.04,25.03,25.03,259200.0,18.8145,18.8145,18.807,18.807,259200.0
2014-06-19 15:50:00,25.03,25.04,25.02,25.03,446400.0,18.807,18.8145,18.7995,18.807,446400.0
2014-06-19 15:55:00,25.03,25.04,25.02,25.04,434000.0,18.807,18.8145,18.7995,18.8145,434000.0
2014-06-20 09:30:00,25.13,25.13,25.04,25.05,1919600.0,18.8821,18.8821,18.8145,18.822,1919600.0
2014-06-20 09:35:00,25.05,25.07,25.02,25.06,177200.0,18.822,18.837,18.7995,18.8295,177200.0
2014-06-20 09:40:00,25.05,25.06,24.98,24.98,94400.0,18.822,18.8295,18.7694,18.7694,94400.0
2014-06-20 09:45:00,24.98,25.05,24.96,25.05,48000.0,18.7694,18.822,18.7544,18.822,48000.0
2014-06-20 09:50:00,25.05,25.06,24.99,25.01,160000.0,18.822,18.8295,18.7769,18.7919,160000.0
2014-06-20 09:55:00,25.02,25.03,24.99,25.0,52400.0,18.7995,18.807,18.7769,18.7844,52400.0
2014-06-20 10:00:00,25.0,25.01,24.98,24.98,114800.0,18.7844,18.7919,18.7694,18.7694,114800.0
2014-06-20 10:05:00,24.99,24.99,24.94,24.96,191600.0,18.7769,18.7769,18.7394,18.7544,191600.0
2014-06-20 10:10:00,24.96,24.98,24.95,24.97,152000.0,18.7544,18.7694,18.7469,18.7619,152000.0
2014-06-20 10:15:00,24.97,25.01,24.96,25.01,69200.0,18.7619,18.7919,18.7544,18.7919,69200.0
2014-06-20 10:20:00,25.01,25.01,24.98,24.98,73200.0,18.7919,18.7919,18.7694,18.7694,73200.0
2014-06-20 10:25:00,24.98,24.99,24.96,24.99,358000.0,18.7694,18.7769,18.7544,18.7769,358000.0
2014-06-20 10:30:00,24.97,24.99,24.97,24.99,57600.0,18.7619,18.7769,18.7619,18.7769,57600.0
2014-06-20 10:35:00,24.99,24.99,24.96,24.97,86800.0,18.7769,18.7769,18.7544,18.7619,86800.0
2014-06-20 10:40:00,24.97,24.98,24.96,24.98,43200.0,18.7619,18.7694,18.7544,18.7694,43200.0
2014-06-20 10:45:00,24.98,24.98,24.96,24.96,32400.0,18.7694,18.7694,18.7544,18.7544,32400.0
2014-06-20 10:50:00,24.97,24.98,24.96,24.97,52400.0,18.7619,18.7694,18.7544,18.7619,52400.0
2014-06-20 10:55:00,24.97,25.0,24.97,24.99,35200.0,18.7619,18.7844,18.7619,18.7769,35200.0
2014-06-20 11:00:00,24.99,24.99,24.97,24.98,58000.0,18.7769,18.7769,18.7619,18.7694,58000.0
2014-06-20 11:05:00,24.98,25.01,24.97,24.98,32800.0,18.7694,18.7919,18.7619,18.7694,32800.0
2014-06-20 11:10:00,24.98,24.99,24.96,24.98,83600.0,18.7694,18.7769,18.7544,18.7694,83600.0
2014-06-20 11:15:00,24.97,25.02,24.97,25.01,85600.0,18.7619,18.7995,18.7619,18.7919,85600.0
2014-06-20 11:20:00,25.02,25.02,24.99,24.99,46800.0,18.7995,18.7995,18.7769,18.7769,46800.0
2014-06-20 11:25:00,25.0,25.02,24.99,24.99,47600.0,18.7844,18.7995,18.7769,18.7769,47600.0
2014-06-20 11:30:00,24.98,24.99,24.98,24.98,17600.0,18.7694,18.7769,18.7694,18.7694,17600.0
2014-06-20 11:35:00,24.98,25.02,24.98,25.01,49200.0,18.7694,18.7995,18.7694,18.7919,49200.0
2014-06-20 11:40:00,25.02,25.02,25.0,25.0,56800.0,18.7995,18.7995,18.7844,18.7844,56800.0
2014-06-20 11:45:00,25.0,25.01,24.99,25.0,59600.0,18.7844,18.7919,18.7769,18.7844,59600.0
2014-06-20 11:50:00,25.01,25.01,24.99,25.0,39200.0,18.7919,18.7919,18.7769,18.7844,39200.0
2014-06-20 11:55:00,25.0,25.03,24.99,25.02,43200.0,18.7844,18.807,18.7769,18.7995,43200.0
2014-06-20 12:00:00,25.02,25.02,24.99,24.99,21200.0,18.7995,18.7995,18.7769,18.7769,21200.0
2014-06-20 12:05:00,24.99,25.0,24.97,24.98,58800.0,18.7769,18.7844,18.7619,18.7694,58800.0
2014-06-20 12:10:00,24.98,24.99,24.97,24.99,65600.0,18.7694,18.7769,18.7619,18.7769,65600.0
2014-06-20 12:15:00,24.98,25.0,24.98,24.98,55600.0,18.7694,18.7844,18.7694,18.7694,55600.0
2014-06-20 12:20:00,24.98,25.01,24.98,24.99,41200.0,18.7694,18.7919,18.7694,18.7769,41200.0
2014-06-20 12:25:00,24.99,24.99,24.98,24.99,35600.0,18.7769,18.7769,18.7694,18.7769,35600.0
2014-06-20 12:30:00,24.99,25.0,24.98,24.99,25200.0,18.7769,18.7844,18.7694,18.7769,25200.0
2014-06-20 12:35:00,24.98,24.99,24.97,24.99,22000.0,18.7694,18.7769,18.7619,18.7769,22000.0
2014-06-20 12:40:00,24.99,25.0,24.99,24.99,15600.0,18.7769,18.7844,18.7769,18.7769,15600.0
2014-06-20 12:45:00,24.99,25.0,24.98,24.99,34400.0,18.7769,18.7844,18.7694,18.7769,34400.0
2014-06-20 12:50:00,24.99,25.0,24.98,25.0,24400.0,18.7769,18.7844,18.7694,18.7844,24400.0
2014-06-20 12:55:00,25.0,25.01,25.0,25.01,24800.0,18.7844,18.7919,18.7844,18.7919,24800.0
2014-06-20 13:00:00,25.0,25.02,25.0,25.02,34400.0,18.7844,18.7995,18.7844,18.7995,34400.0
2014-06-20 13:05:00,25.02,25.02,25.01,25.02,11200.0,18.7995,18.7995,18.7919,18.7995,11200.0
2014-06-20 13:10:00,25.02,25.03,25.02,25.02,31600.0,18.7995,18.807,18.7995,18.7995,31600.0
2014-06-20 13:15:00,25.02,25.04,25.02,25.03,28000.0,18.7995,18.8145,18.7995,18.807,28000.0
2014-06-20 13:20:00,25.03,25.03,25.0,25.01,15600.0,18.807,18.807,18.7844,18.7919,15600.0
2014-06-20 13:25:00,25.02,25.04,25.02,25.03,22400.0,18.7995,18.8145,18.7995,18.807,22400.0
2014-06-20 13:30:00,25.03,25.03,25.02,25.02,23200.0,18.807,18.807,18.7995,18.7995,23200.0
2014-06-20 13:35:00,25.02,25.03,25.02,25.03,30400.0,18.7995,18.807,18.7995,18.807,30400.0
2014-06-20 13:40:00,25.02,25.03,25.02,25.03,31600.0,18.7995,18.807,18.7995,18.807,31600.0
2014-06-20 13:45:00,25.03,25.03,25.02,25.03,85200.0,18.807,18.807,18.7995,18.807,85200.0
2014-06-20 13:50:00,25.03,25.03,25.01,25.01,28000.0,18.807,18.807,18.7919,18.7919,28000.0
2014-06-20 13:55:00,25.01,25.01,25.0,25.01,32400.0,18.7919,18.7919,18.7844,18.7919,32400.0
2014-06-20 14:00:00,25.01,25.03,25.0,25.0,30000.0,18.7919,18.807,18.7844,18.7844,30000.0
2014-06-20 14:05:00,25.0,25.02,25.0,25.0,27600.0,18.7844,18.7995,18.7844,18.7844,27600.0
2014-06-20 14:10:00,25.0,25.02,25.0,25.02,25200.0,18.7844,18.7995,18.7844,18.7995,25200.0
2014-06-20 14:15:00,25.02,25.03,25.02,25.03,58400.0,18.7995,18.807,18.7995,18.807,58400.0
2014-06-20 14:20:00,25.03,25.04,25.03,25.03,58800.0,18.807,18.8145,18.807,18.807,58800.0
2014-06-20 14:25:00,25.03,25.03,25.02,25.02,86400.0,18.807,18.807,18.7995,18.7995,86400.0
2014-06-20 14:30:00,25.02,25.03,25.02,25.02,42400.0,18.7995,18.807,18.7995,18.7995,42400.0
2014-06-20 14:35:00,25.02,25.02,25.0,25.0,33600.0,18.7995,18.7995,18.7844,18.7844,33600.0
2014-06-20 14:40:00,25.01,25.01,25.0,25.0,99200.0,18.7919,18.7919,18.7844,18.7844,99200.0
2014-06-20 14:45:00,25.0,25.0,24.99,24.99,243600.0,18.7844,18.7844,18.7769,18.7769,243600.0
2014-06-20 14:50:00,24.98,25.0,24.98,24.99,128000.0,18.7694,18.7844,18.7694,18.7769,128000.0
2014-06-20 14:55:00,25.0,25.0,24.99,25.0,34400.0,18.7844,18.7844,18.7769,18.7844,34400.0
2014-06-20 15:00:00,25.0,25.0,25.0,25.0,65200.0,18.7844,18.7844,18.7844,18.7844,65200.0
2014-06-20 15:05:00,25.0,25.02,25.0,25.02,46800.0,18.7844,18.7995,18.7844,18.7995,46800.0
2014-06-20 15:10:00,25.02,25.02,25.01,25.01,76400.0,18.7995,18.7995,18.7919,18.7919,76400.0
2014-06-20 15:15:00,25.01,25.01,24.99,25.0,42800.0,18.7919,18.7919,18.7769,18.7844,42800.0
2014-06-20 15:20:00,24.99,25.0,24.99,25.0,44400.0,18.7769,18.7844,18.7769,18.7844,44400.0
2014-06-20 15:25:00,25.0,25.0,25.0,25.0,110800.0,18.7844,18.7844,18.7844,18.7844,110800.0
2014-06-20 15:30:00,25.0,25.01,25.0,25.0,168000.0,18.7844,18.7919,18.7844,18.7844,168000.0
2014-06-20 15:35:00,25.0,25.01,25.0,25.01,172400.0,18.7844,18.7919,18.7844,18.7919,172400.0
2014-06-20 15:40:00,25.01,25.02,25.01,25.01,88400.0,18.7919,18.7995,18.7919,18.7919,88400.0
2014-06-20 15:45:00,25.01,25.01,25.0,25.0,146400.0,18.7919,18.7919,18.7844,18.7844,146400.0
2014-06-20 15:50:00,25.0,25.0,24.99,24.99,460000.0,18.7844,18.7844,18.7769,18.7769,460000.0
2014-06-20 15:55:00,24.99,25.0,24.98,25.0,965200.0,18.7769,18.7844,18.7694,18.7844,965200.0
2014-06-23 09:30:00,25.03,25.06,25.0,25.02,109200.0,18.807,18.8295,18.7844,18.7995,109200.0
2014-06-23 09:35:00,25.02,25.04,24.99,25.0,93600.0,18.7995,18.8145,18.7769,18.7844,93600.0
2014-06-23 09:40:00,25.0,25.06,24.99,25.0,98800.0,18.7844,18.8295,18.7769,18.7844,98800.0
2014-06-23 09:45:00,25.01,25.03,24.99,25.02,83200.0,18.7919,18.807,18.7769,18.7995,83200.0
2014-06-23 09:50:00,25.02,25.04,25.0,25.03,38400.0,18.7995,18.8145,18.7844,18.807,38400.0
2014-06-23 09:55:00,25.03,25.03,25.0,25.02,33200.0,18.807,18.807,18.7844,18.7995,33200.0
2014-06-23 10:00:00,25.02,25.04,25.0,25.0,60800.0,18.7995,18.8145,18.7844,18.7844,60800.0
2014-06-23 10:05:00,25.01,25.03,24.98,24.99,48800.0,18.7919,18.807,18.7694,18.7769,48800.0
2014-06-23 10:10:00,24.98,24.99,24.93,24.93,78400.0,18.7694,18.7769,18.7318,18.7318,78400.0
2014-06-23 10:15:00,24.93,24.95,24.91,24.94,70800.0,18.7318,18.7469,18.7168,18.7394,70800.0
2014-06-23 10:20:00,24.93,24.95,24.91,24.91,70400.0,18.7318,18.7469,18.7168,18.7168,70400.0
2014-06-23 10:25:00,24.91,24.96,24.91,24.94,79600.0,18.7168,18.7544,18.7168,18.7394,79600.0
2014-06-23 10:30:00,24.94,24.94,24.92,24.94,36400.0,18.7394,18.7394,18.7243,18.7394,36400.0
2014-06-23 10:35:00,24.94,24.95,24.92,24.93,40400.0,18.7394,18.7469,18.7243,18.7318,40400.0
2014-06-23 10:40:00,24.94,24.94,24.91,24.91,36800.0,18.7394,18.7394,18.7168,18.7168,36800.0
2014-06-23 10:45:00,24.91,24.93,24.89,24.91,47200.0,18.7168,18.7318,18.7018,18.7168,47200.0
2014-06-23 10:50:00,24.9,24.9,24.88,24.89,45600.0,18.7093,18.7093,18.6943,18.7018,45600.0
2014-06-23 10:55:00,24.9,24.9,24.86,24.86,34400.0,18.7093,18.7093,18.6792,18.6792,34400.0
2014-06-23 11:00:00,24.86,24.86,24.84,24.85,54400.0,18.6792,18.6792,18.6642,18.6717,54400.0
2014-06-23 11:05:00,24.85,24.86,24.82,24.86,69600.0,18.6717,18.6792,18.6492,18.6792,69600.0
2014-06-23 11:10:00,24.87,24.88,24.84,24.85,46000.0,18.6868,18.6943,18.6642,18.6717,46000.0
2014-06-23 11:15:00,24.85,24.88,24.85,24.86,58800.0,18.6717,18.6943,18.6717,18.6792,58800.0
2014-06-23 11:20:00,24.86,24.88,24.85,24.86,40000.0,18.6792,18.6943,18.6717,18.6792,40000.0
2014-06-23 11:25:00,24.86,24.86,24.82,24.82,37200.0,18.6792,18.6792,18.6492,18.6492,37200.0
2014-06-23 11:30:00,24.82,24.85,24.81,24.84,39200.0,18.6492,18.6717,18.6417,18.6642,39200.0
2014-06-23 11:35:00,24.84,24.87,24.84,24.85,46400.0,18.6642,18.6868,18.6642,18.6717,46400.0
2014-06-23 11:40:00,24.84,24.84,24.78,24.8,50800.0,18.6642,18.6642,18.6191,18.6342,50800.0
2014-06-23 11:45:00,24.79,24.8,24.77,24.8,57200.0,18.6266,18.6342,18.6116,18.6342,57200.0
2014-06-23 11:50:00,24.81,24.83,24.81,24.83,50000.0,18.6417,18.6567,18.6417,18.6567,50000.0
2014-06-23 11:55:00,24.83,24.84,24.81,24.82,25600.0,18.6567,18.6642,18.6417,18.6492,25600.0
2014-06-23 12:00:00,24.82,24.83,24.81,24.83,35200.0,18.6492,18.6567,18.6417,18.6567,35200.0
2014-06-23 12:05:00,24.83,24.83,24.82,24.83,14400.0,18.6567,18.6567,18.6492,18.6567,14400.0
2014-06-23 12:10:00,24.83,24.83,24.81,24.81,21200.0,18.6567,18.6567,18.6417,18.6417,21200.0
2014-06-23 12:15:00,24.8,24.81,24.8,24.8,31600.0,18.6342,18.6417,18.6342,18.6342,31600.0
2014-06-23 12:20:00,24.81,24.82,24.79,24.79,14800.0,18.6417,18.6492,18.6266,18.6266,14800.0
2014-06-23 12:25:00,24.79,24.81,24.79,24.8,17600.0,18.6266,18.6417,18.6266,18.6342,17600.0
2014-06-23 12:30:00,24.79,24.8,24.79,24.79,20000.0,18.6266,18.6342,18.6266,18.6266,20000.0
2014-06-23 12:35:00,24.8,24.81,24.78,24.78,36400.0,18.6342,18.6417,18.6191,18.6191,36400.0
2014-06-23 12:40:00,24.78,24.78,24.77,24.77,19200.0,18.6191,18.6191,18.6116,18.6116,19200.0
2014-06-23 12:45:00,24.77,24.8,24.77,24.8,35600.0,18.6116,18.6342,18.6116,18.6342,35600.0
2014-06-23 12:50:00,24.8,24.83,24.79,24.83,95200.0,18.6342,18.6567,18.6266,18.6567,95200.0
2014-06-23 12:55:00,24.83,24.83,24.81,24.81,18000.0,18.6567,18.6567,18.6417,18.6417,18000.0
2014-06-23 13:00:00,24.8,24.81,24.8,24.8,26000.0,18.6342,18.6417,18.6342,18.6342,26000.0
2014-06-23 13:05:00,24.8,24.82,24.8,24.82,68400.0,18.6342,18.6492,18.6342,18.6492,68400.0
2014-06-23 13:10:00,24.82,24.84,24.82,24.83,27600.0,18.6492,18.6642,18.6492,18.6567,27600.0
2014-06-23 13:15:00,24.83,24.84,24.82,24.83,32800.0,18.6567,18.6642,18.6492,18.6567,32800.0
2014-06-23 13:20:00,24.83,24.84,24.83,24.84,21200.0,18.6567,18.6642,18.6567,18.6642,21200.0
2014-06-23 13:25:00,24.84,24.84,24.83,24.84,31600.0,18.6642,18.6642,18.6567,18.6642,31600.0
2014-06-23 13:30:00,24.84,24.85,24.83,24.84,41200.0,18.6642,18.6717,18.6567,18.6642,41200.0
2014-06-23 13:35:00,24.85,24.86,24.85,24.86,32800.0,18.6717,18.6792,18.6717,18.6792,32800.0
2014-06-23 13:40:00,24.86,24.89,24.86,24.88,77600.0,18.6792,18.7018,18.6792,18.6943,77600.0
2014-06-23 13:45:00,24.88,24.89,24.85,24.85,39200.0,18.6943,18.7018,18.6717,18.6717,39200.0
2014-06-23 13:50:00,24.85,24.88,24.85,24.87,33200.0,18.6717,18.6943,18.6717,18.6868,33200.0
2014-06-23 13:55:00,24.87,24.87,24.85,24.85,32400.0,18.6868,18.6868,18.6717,18.6717,32400.0
2014-06-23 14:00:00,24.86,24.87,24.86,24.86,56400.0,18.6792,18.6868,18.6792,18.6792,56400.0
2014-06-23 14:05:00,24.87,24.88,24.86,24.88,30400.0,18.6868,18.6943,18.6792,18.6943,30400.0
2014-06-23 14:10:00,24.87,24.88,24.86,24.87,37200.0,18.6868,18.6943,18.6792,18.6868,37200.0
2014-06-23 14:15:00,24.87,24.88,24.86,24.87,53200.0,18.6868,18.6943,18.6792,18.6868,53200.0
2014-06-23 14:20:00,24.87,24.88,24.87,24.88,32800.0,18.6868,18.6943,18.6868,18.6943,32800.0
2014-06-23 14:25:00,24.88,24.89,24.86,24.88,64400.0,18.6943,18.7018,18.6792,18.6943,64400.0
2014-06-23 14:30:00,24.88,24.88,24.87,24.87,37200.0,18.6943,18.6943,18.6868,18.6868,37200.0
2014-06-23 14:35:00,24.87,24.87,24.86,24.86,23200.0,18.6868,18.6868,18.6792,18.6792,23200.0
2014-06-23 14:40:00,24.87,24.88,24.87,24.88,45200.0,18.6868,18.6943,18.6868,18.6943,45200.0
2014-06-23 14:45:00,24.88,24.89,24.87,24.87,46000.0,18.6943,18.7018,18.6868,18.6868,46000.0
2014-06-23 14:50:00,24.87,24.89,24.86,24.89,41600.0,18.6868,18.7018,18.6792,18.7018,41600.0
2014-06-23 14:55:00,24.89,24.91,24.88,24.91,73600.0,18.7018,18.7168,18.6943,18.7168,73600.0
2014-06-23 15:00:00,24.9,24.91,24.9,24.9,59600.0,18.7093,18.7168,18.7093,18.7093,59600.0
2014-06-23 15:05:00,24.89,24.91,24.89,24.9,58800.0,18.7018,18.7168,18.7018,18.7093,58800.0
2014-06-23 15:10:00,24.9,24.91,24.9,24.91,48800.0,18.7093,18.7168,18.7093,18.7168,48800.0
2014-06-23 15:15:00,24.91,24.91,24.9,24.9,42400.0,18.7168,18.7168,18.7093,18.7093,42400.0
2014-06-23 15:20:00,24.9,24.9,24.88,24.88,58800.0,18.7093,18.7093,18.6943,18.6943,58800.0
2014-06-23 15:25:00,24.88,24.92,24.88,24.91,71600.0,18.6943,18.7243,18.6943,18.7168,71600.0
2014-06-23 15:30:00,24.91,24.91,24.9,24.9,46800.0,18.7168,18.7168,18.7093,18.7093,46800.0
2014-06-23 15:35:00,24.9,24.91,24.89,24.91,73200.0,18.7093,18.7168,18.7018,18.7168,73200.0
2014-06-23 15:40:00,24.91,24.93,24.91,24.92,101200.0,18.7168,18.7318,18.7168,18.7243,101200.0
2014-06-23 15:45:00,24.93,24.94,24.92,24.93,113200.0,18.7318,18.7394,18.7243,18.7318,113200.0
2014-06-23 15:50:00,24.93,24.93,24.92,24.93,103600.0,18.7318,18.7318,18.7243,18.7318,103600.0
2014-06-23 15:55:00,24.93,24.93,24.9,24.91,187600.0,18.7318,18.7318,18.7093,18.7168,187600.0
2014-06-24 09:30:00,24.94,24.98,24.88,24.97,85200.0,18.7394,18.7694,18.6943,18.7619,85200.0
2014-06-24 09:35:00,24.97,25.0,24.95,24.98,74000.0,18.7619,18.7844,18.7469,18.7694,74000.0
2014-06-24 09:40:00,24.99,25.05,24.97,25.05,52400.0,18.7769,18.822,18.7619,18.822,52400.0
2014-06-24 09:45:00,25.04,25.08,25.04,25.08,109200.0,18.8145,18.8445,18.8145,18.8445,109200.0
2014-06-24 09:50:00,25.08,25.11,25.07,25.1,67600.0,18.8445,18.8671,18.837,18.8596,67600.0
2014-06-24 09:55:00,25.11,25.14,25.1,25.11,214800.0,18.8671,18.8896,18.8596,18.8671,214800.0
2014-06-24 10:00:00,25.12,25.13,25.09,25.13,232000.0,18.8746,18.8821,18.8521,18.8821,232000.0
2014-06-24 10:05:00,25.13,25.13,25.1,25.11,134400.0,18.8821,18.8821,18.8596,18.8671,134400.0
2014-06-24 10:10:00,25.1,25.12,25.1,25.12,46400.0,18.8596,18.8746,18.8596,18.8746,46400.0
2014-06-24 10:15:00,25.12,25.15,25.12,25.14,132400.0,18.8746,18.8971,18.8746,18.8896,132400.0
2014-06-24 10:20:00,25.14,25.17,25.14,25.16,94400.0,18.8896,18.9122,18.8896,18.9047,94400.0
2014-06-24 10:25:00,25.15,25.22,25.15,25.2,140000.0,18.8971,18.9497,18.8971,18.9347,140000.0
2014-06-24 10:30:00,25.2,25.22,25.18,25.2,83600.0,18.9347,18.9497,18.9197,18.9347,83600.0
2014-06-24 10:35:00,25.2,25.23,25.19,25.23,145200.0,18.9347,18.9573,18.9272,18.9573,145200.0
2014-06-24 10:40:00,25.23,25.24,25.21,25.22,107600.0,18.9573,18.9648,18.9422,18.9497,107600.0
2014-06-24 10:45:00,25.22,25.24,25.21,25.24,161600.0,18.9497,18.9648,18.9422,18.9648,161600.0
2014-06-24 10:50:00,25.23,25.23,25.18,25.18,99600.0,18.9573,18.9573,18.9197,18.9197,99600.0
2014-06-24 10:55:00,25.19,25.24,25.19,25.23,87600.0,18.9272,18.9648,18.9272,18.9573,87600.0
2014-06-24 11:00:00,25.22,25.23,25.2,25.2,43600.0,18.9497,18.9573,18.9347,18.9347,43600.0
2014-06-24 11:05:00,25.2,25.22,25.19,25.2,59600.0,18.9347,18.9497,18.9272,18.9347,59600.0
2014-06-24 11:10:00,25.2,25.21,25.2,25.21,31600.0,18.9347,18.9422,18.9347,18.9422,31600.0
2014-06-24 11:15:00,25.21,25.22,25.17,25.22,106800.0,18.9422,18.9497,18.9122,18.9497,106800.0
2014-06-24 11:20:00,25.22,25.23,25.18,25.19,30800.0,18.9497,18.9573,18.9197,18.9272,30800.0
2014-06-24 11:25:00,25.18,25.21,25.17,25.19,72000.0,18.9197,18.9422,18.9122,18.9272,72000.0
2014-06-24 11:30:00,25.19,25.2,25.17,25.17,91600.0,18.9272,18.9347,18.9122,18.9122,91600.0
2014-06-24 11:35:00,25.17,25.19,25.17,25.18,76400.0,18.9122,18.9272,18.9122,18.9197,76400.0
2014-06-24 11:40:00,25.18,25.2,25.18,25.2,28000.0,18.9197,18.9347,18.9197,18.9347,28000.0
2014-06-24 11:45:00,25.2,25.2,25.18,25.19,46800.0,18.9347,18.9347,18.9197,18.9272,46800.0
2014-06-24 11:50:00,25.18,25.21,25.18,25.19,37600.0,18.9197,18.9422,18.9197,18.9272,37600.0
2014-06-24 11:55:00,25.18,25.21,25.18,25.19,120000.0,18.9197,18.9422,18.9197,18.9272,120000.0
2014-06-24 12:00:00,25.21,25.21,25.19,25.19,31200.0,18.9422,18.9422,18.9272,18.9272,31200.0
2014-06-24 12:05:00,25.18,25.23,25.18,25.22,39600.0,18.9197,18.9573,18.9197,18.9497,39600.0
2014-06-24 12:10:00,25.22,25.22,25.2,25.22,30800.0,18.9497,18.9497,18.9347,18.9497,30800.0
2014-06-24 12:15:00,25.21,25.23,25.2,25.2,32000.0,18.9422,18.9573,18.9347,18.9347,32000.0
2014-06-24 12:20:00,25.21,25.22,25.2,25.21,24800.0,18.9422,18.9497,18.9347,18.9422,24800.0
2014-06-24 12:25:00,25.21,25.22,25.21,25.22,34000.0,18.9422,18.9497,18.9422,18.9497,34000.0
2014-06-24 12:30:00,25.22,25.22,25.2,25.21,24400.0,18.9497,18.9497,18.9347,18.9422,24400.0
2014-06-24 12:35:00,25.22,25.22,25.19,25.19,45200.0,18.9497,18.9497,18.9272,18.9272,45200.0
2014-06-24 12:40:00,25.19,25.21,25.18,25.21,25200.0,18.9272,18.9422,18.9197,18.9422,25200.0
2014-06-24 12:45:00,25.21,25.21,25.19,25.2,44800.0,18.9422,18.9422,18.9272,18.9347,44800.0
2014-06-24 12:50:00,25.19,25.2,25.18,25.2,38800.0,18.9272,18.9347,18.9197,18.9347,38800.0
2014-06-24 12:55:00,25.2,25.21,25.19,25.2,42400.0,18.9347,18.9422,18.9272,18.9347,42400.0
2014-06-24 13:00:00,25.2,25.21,25.18,25.18,46400.0,18.9347,18.9422,18.9197,18.9197,46400.0
2014-06-24 13:05:00,25.18,25.18,25.17,25.17,46400.0,18.9197,18.9197,18.9122,18.9122,46400.0
2014-06-24 13:10:00,25.17,25.17,25.16,25.17,35600.0,18.9122,18.9122,18.9047,18.9122,35600.0
2014-06-24 13:15:00,25.16,25.19,25.16,25.19,57200.0,18.9047,18.9272,18.9047,18.9272,57200.0
2014-06-24 13:20:00,25.18,25.19,25.17,25.18,23600.0,18.9197,18.9272,18.9122,18.9197,23600.0
2014-06-24 13:25:00,25.18,25.21,25.17,25.2,56800.0,18.9197,18.9422,18.9122,18.9347,56800.0
2014-06-24 13:30:00,25.21,25.22,25.2,25.2,55600.0,18.9422,18.9497,18.9347,18.9347,55600.0
2014-06-24 13:35:00,25.2,25.22,25.19,25.22,85200.0,18.9347,18.9497,18.9272,18.9497,85200.0
2014-06-24 13:40:00,25.22,25.22,25.2,25.2,41200.0,18.9497,18.9497,18.9347,18.9347,41200.0
2014-06-24 13:45:00,25.21,25.22,25.21,25.21,46800.0,18.9422,18.9497,18.9422,18.9422,46800.0
2014-06-24 13:50:00,25.21,25.23,25.21,25.23,54800.0,18.9422,18.9573,18.9422,18.9573,54800.0
2014-06-24 13:55:00,25.22,25.22,25.21,25.22,57200.0,18.9497,18.9497,18.9422,18.9497,57200.0
2014-06-24 14:00:00,25.22,25.23,25.21,25.22,38000.0,18.9497,18.9573,18.9422,18.9497,38000.0
2014-06-24 14:05:00,25.23,25.23,25.22,25.22,26800.0,18.9573,18.9573,18.9497,18.9497,26800.0
2014-06-24 14:10:00,25.22,25.24,25.22,25.24,58400.0,18.9497,18.9648,18.9497,18.9648,58400.0
2014-06-24 14:15:00,25.24,25.28,25.24,25.25,146400.0,18.9648,18.9948,18.9648,18.9723,146400.0
2014-06-24 14:20:00,25.25,25.25,25.23,25.23,38000.0,18.9723,18.9723,18.9573,18.9573,38000.0
2014-06-24 14:25:00,25.23,25.24,25.22,25.23,62000.0,18.9573,18.9648,18.9497,18.9573,62000.0
2014-06-24 14:30:00,25.23,25.23,25.2,25.21,68000.0,18.9573,18.9573,18.9347,18.9422,68000.0
2014-06-24 14:35:00,25.21,25.23,25.2,25.22,52400.0,18.9422,18.9573,18.9347,18.9497,52400.0
2014-06-24 14:40:00,25.22,25.22,25.2,25.21,34000.0,18.9497,18.9497,18.9347,18.9422,34000.0
2014-06-24 14:45:00,25.2,25.21,25.19,25.21,54400.0,18.9347,18.9422,18.9272,18.9422,54400.0
2014-06-24 14:50:00,25.2,25.21,25.19,25.21,36400.0,18.9347,18.9422,18.9272,18.9422,36400.0
2014-06-24 14:55:00,25.2,25.23,25.2,25.21,28800.0,18.9347,18.9573,18.9347,18.9422,28800.0
2014-06-24 15:00:00,25.2,25.2,25.18,25.19,66000.0,18.9347,18.9347,18.9197,18.9272,66000.0
2014-06-24 15:05:00,25.2,25.2,25.16,25.16,46400.0,18.9347,18.9347,18.9047,18.9047,46400.0
2014-06-24 15:10:00,25.16,25.16,25.15,25.16,69600.0,18.9047,18.9047,18.8971,18.9047,69600.0
2014-06-24 15:15:00,25.16,25.18,25.14,25.14,109600.0,18.9047,18.9197,18.8896,18.8896,109600.0
2014-06-24 15:20:00,25.14,25.17,25.13,25.16,74800.0,18.8896,18.9122,18.8821,18.9047,74800.0
2014-06-24 15:25:00,25.16,25.18,25.15,25.16,56000.0,18.9047,18.9197,18.8971,18.9047,56000.0
2014-06-24 15:30:00,25.16,25.18,25.15,25.15,68400.0,18.9047,18.9197,18.8971,18.8971,68400.0
2014-06-24 15:35:00,25.15,25.16,25.14,25.14,116800.0,18.8971,18.9047,18.8896,18.8896,116800.0
2014-06-24 15:40:00,25.14,25.17,25.14,25.17,84800.0,18.8896,18.9122,18.8896,18.9122,84800.0
2014-06-24 15:45:00,25.17,25.18,25.14,25.18,234800.0,18.9122,18.9197,18.8896,18.9197,234800.0
2014-06-24 15:50:00,25.18,25.19,25.17,25.19,233200.0,18.9197,18.9272,18.9122,18.9272,233200.0
2014-06-24 15:55:00,25.19,25.25,25.18,25.18,664800.0,18.9272,18.9723,18.9197,18.9197,664800.0
2014-06-25 09:30:00,25.11,25.31,25.07,25.29,291200.0,18.8671,19.0174,18.837,19.0023,291200.0
2014-06-25 09:35:00,25.3,25.38,25.29,25.34,258000.0,19.0098,19.07,19.0023,19.0399,258000.0
2014-06-25 09:40:00,25.34,25.38,25.31,25.31,172400.0,19.0399,19.07,19.0174,19.0174,172400.0
2014-06-25 09:45:00,25.31,25.4,25.31,25.39,396400.0,19.0174,19.085,19.0174,19.0775,396400.0
2014-06-25 09:50:00,25.39,25.45,25.38,25.4,141200.0,19.0775,19.1226,19.07,19.085,141200.0
2014-06-25 09:55:00,25.4,25.41,25.36,25.38,146800.0,19.085,19.0925,19.0549,19.07,146800.0
2014-06-25 10:00:00,25.36,25.38,25.36,25.37,89200.0,19.0549,19.07,19.0549,19.0624,89200.0
2014-06-25 10:05:00,25.37,25.41,25.35,25.36,121600.0,19.0624,19.0925,19.0474,19.0549,121600.0
2014-06-25 10:10:00,25.36,25.36,25.31,25.32,138000.0,19.0549,19.0549,19.0174,19.0249,138000.0
2014-06-25 10:15:00,25.32,25.37,25.31,25.37,99600.0,19.0249,19.0624,19.0174,19.0624,99600.0
2014-06-25 10:20:00,25.37,25.37,25.32,25.34,86400.0,19.0624,19.0624,19.0249,19.0399,86400.0
2014-06-25 10:25:00,25.34,25.36,25.31,25.35,104400.0,19.0399,19.0549,19.0174,19.0474,104400.0
2014-06-25 10:30:00,25.35,25.36,25.31,25.35,108400.0,19.0474,19.0549,19.0174,19.0474,108400.0
2014-06-25 10:35:00,25.35,25.38,25.32,25.36,89600.0,19.0474,19.07,19.0249,19.0549,89600.0
2014-06-25 10:40:00,25.36,25.37,25.34,25.37,77200.0,19.0549,19.0624,19.0399,19.0624,77200.0
2014-06-25 10:45:00,25.38,25.39,25.37,25.37,52000.0,19.07,19.0775,19.0624,19.0624,52000.0
2014-06-25 10:50:00,25.37,25.37,25.34,25.36,73600.0,19.0624,19.0624,19.0399,19.0549,73600.0
2014-06-25 10:55:00,25.36,25.38,25.35,25.36,88400.0,19.0549,19.07,19.0474,19.0549,88400.0
2014-06-25 11:00:00,25.36,25.37,25.33,25.33,75600.0,19.0549,19.0624,19.0324,19.0324,75600.0
2014-06-25 11:05:00,25.32,25.35,25.32,25.32,121600.0,19.0249,19.0474,19.0249,19.0249,121600.0
2014-06-25 11:10:00,25.32,25.35,25.29,25.31,91200.0,19.0249,19.0474,19.0023,19.0174,91200.0
2014-06-25 11:15:00,25.31,25.32,25.25,25.28,236400.0,19.0174,19.0249,18.9723,18.9948,236400.0
2014-06-25 11:20:00,25.29,25.3,25.28,25.29,41600.0,19.0023,19.0098,18.9948,19.0023,41600.0
2014-06-25 11:25:00,25.29,25.33,25.29,25.33,64800.0,19.0023,19.0324,19.0023,19.0324,64800.0
2014-06-25 11:30:00,25.33,25.36,25.33,25.36,80000.0,19.0324,19.0549,19.0324,19.0549,80000.0
2014-06-25 11:35:00,25.36,25.38,25.36,25.37,72400.0,19.0549,19.07,19.0549,19.0624,72400.0
2014-06-25 11:40:00,25.37,25.39,25.35,25.39,92400.0,19.0624,19.0775,19.0474,19.0775,92400.0
2014-06-25 11:45:00,25.39,25.4,25.35,25.38,120800.0,19.0775,19.085,19.0474,19.07,120800.0
2014-06-25 11:50:00,25.38,25.39,25.37,25.37,80800.0,19.07,19.0775,19.0624,19.0624,80800.0
2014-06-25 11:55:00,25.37,25.38,25.34,25.36,62000.0,19.0624,19.07,19.0399,19.0549,62000.0
2014-06-25 12:00:00,25.36,25.37,25.35,25.36,45600.0,19.0549,19.0624,19.0474,19.0549,45600.0
2014-06-25 12:05:00,25.36,25.37,25.35,25.37,40400.0,19.0549,19.0624,19.0474,19.0624,40400.0
2014-06-25 12:10:00,25.37,25.37,25.35,25.36,44000.0,19.0624,19.0624,19.0474,19.0549,44000.0
2014-06-25 12:15:00,25.36,25.36,25.35,25.36,31200.0,19.0549,19.0549,19.0474,19.0549,31200.0
2014-06-25 12:20:00,25.36,25.36,25.35,25.36,70000.0,19.0549,19.0549,19.0474,19.0549,70000.0
2014-06-25 12:25:00,25.36,25.39,25.35,25.39,50400.0,19.0549,19.0775,19.0474,19.0775,50400.0
2014-06-25 12:30:00,25.39,25.39,25.37,25.37,36000.0,19.0775,19.0775,19.0624,19.0624,36000.0
2014-06-25 12:35:00,25.36,25.37,25.35,25.37,32000.0,19.0549,19.0624,19.0474,19.0624,32000.0
2014-06-25 12:40:00,25.36,25.36,25.35,25.36,63200.0,19.0549,19.0549,19.0474,19.0549,63200.0
2014-06-25 12:45:00,25.35,25.36,25.34,25.35,64400.0,19.0474,19.0549,19.0399,19.0474,64400.0
2014-06-25 12:50:00,25.35,25.36,25.35,25.36,39600.0,19.0474,19.0549,19.0474,19.0549,39600.0
2014-06-25 12:55:00,25.35,25.36,25.34,25.34,44800.0,19.0474,19.0549,19.0399,19.0399,44800.0
2014-06-25 13:00:00,25.35,25.35,25.33,25.33,46000.0,19.0474,19.0474,19.0324,19.0324,46000.0
2014-06-25 13:05:00,25.33,25.33,25.3,25.3,39600.0,19.0324,19.0324,19.0098,19.0098,39600.0
2014-06-25 13:10:00,25.3,25.32,25.28,25.31,70800.0,19.0098,19.0249,18.9948,19.0174,70800.0
2014-06-25 13:15:00,25.31,25.31,25.25,25.26,62400.0,19.0174,19.0174,18.9723,18.9798,62400.0
2014-06-25 13:20:00,25.26,25.28,25.26,25.27,21600.0,18.9798,18.9948,18.9798,18.9873,21600.0
2014-06-25 13:25:00,25.26,25.28,25.23,25.23,82000.0,18.9798,18.9948,18.9573,18.9573,82000.0
2014-06-25 13:30:00,25.24,25.24,25.23,25.24,19600.0,18.9648,18.9648,18.9573,18.9648,19600.0
2014-06-25 13:35:00,25.25,25.25,25.22,25.23,39200.0,18.9723,18.9723,18.9497,18.9573,39200.0
2014-06-25 13:40:00,25.23,25.23,25.22,25.22,32800.0,18.9573,18.9573,18.9497,18.9497,32800.0
2014-06-25 13:45:00,25.22,25.22,25.21,25.22,50000.0,18.9497,18.9497,18.9422,18.9497,50000.0
2014-06-25 13:50:00,25.22,25.24,25.22,25.23,37600.0,18.9497,18.9648,18.9497,18.9573,37600.0
2014-06-25 13:55:00,25.24,25.26,25.24,25.25,38000.0,18.9648,18.9798,18.9648,18.9723,38000.0
2014-06-25 14:00:00,25.25,25.34,25.24,25.31,267600.0,18.9723,19.0399,18.9648,19.0174,267600.0
2014-06-25 14:05:00,25.31,25.34,25.3,25.32,66800.0,19.0174,19.0399,19.0098,19.0249,66800.0
2014-06-25 14:10:00,25.32,25.35,25.32,25.35,60800.0,19.0249,19.0474,19.0249,19.0474,60800.0
2014-06-25 14:15:00,25.34,25.34,25.32,25.33,36000.0,19.0399,19.0399,19.0249,19.0324,36000.0
2014-06-25 14:20:00,25.33,25.36,25.33,25.35,37600.0,19.0324,19.0549,19.0324,19.0474,37600.0
2014-06-25 14:25:00,25.34,25.37,25.34,25.37,47600.0,19.0399,19.0624,19.0399,19.0624,47600.0
2014-06-25 14:30:00,25.37,25.37,25.35,25.35,64400.0,19.0624,19.0624,19.0474,19.0474,64400.0
2014-06-25 14:35:00,25.35,25.35,25.33,25.35,45600.0,19.0474,19.0474,19.0324,19.0474,45600.0
2014-06-25 14:40:00,25.35,25.36,25.35,25.36,48800.0,19.0474,19.0549,19.0474,19.0549,48800.0
2014-06-25 14:45:00,25.36,25.37,25.36,25.37,42000.0,19.0549,19.0624,19.0549,19.0624,42000.0
2014-06-25 14:50:00,25.37,25.39,25.36,25.39,59200.0,19.0624,19.0775,19.0549,19.0775,59200.0
2014-06-25 14:55:00,25.39,25.39,25.37,25.39,72000.0,19.0775,19.0775,19.0624,19.0775,72000.0
2014-06-25 15:00:00,25.39,25.39,25.38,25.38,68000.0,19.0775,19.0775,19.07,19.07,68000.0
2014-06-25 15:05:00,25.38,25.4,25.38,25.4,52000.0,19.07,19.085,19.07,19.085,52000.0
2014-06-25 15:10:00,25.4,25.42,25.4,25.41,66400.0,19.085,19.1,19.085,19.0925,66400.0
2014-06-25 15:15:00,25.41,25.42,25.4,25.41,75600.0,19.0925,19.1,19.085,19.0925,75600.0
2014-06-25 15:20:00,25.42,25.45,25.42,25.43,127200.0,19.1,19.1226,19.1,19.1075,127200.0
2014-06-25 15:25:00,25.43,25.44,25.43,25.43,91600.0,19.1075,19.115,19.1075,19.1075,91600.0
2014-06-25 15:30:00,25.43,25.44,25.41,25.42,64000.0,19.1075,19.115,19.0925,19.1,64000.0
2014-06-25 15:35:00,25.41,25.42,25.4,25.41,117600.0,19.0925,19.1,19.085,19.0925,117600.0
2014-06-25 15:40:00,25.41,25.42,25.41,25.41,111600.0,19.0925,19.1,19.0925,19.0925,111600.0
2014-06-25 15:45:00,25.41,25.43,25.41,25.43,200400.0,19.0925,19.1075,19.0925,19.1075,200400.0
2014-06-25 15:50:00,25.43,25.44,25.43,25.43,302800.0,19.1075,19.115,19.1075,19.1075,302800.0
2014-06-25 15:55:00,25.43,25.47,25.43,25.44,590400.0,19.1075,19.1376,19.1075,19.115,590400.0
2014-06-26 09:30:00,25.37,25.42,25.28,25.3,143600.0,19.0624,19.1,18.9948,19.0098,143600.0
2014-06-26 09:35:00,25.28,25.37,25.28,25.34,70400.0,18.9948,19.0624,18.9948,19.0399,70400.0
2014-06-26 09:40:00,25.33,25.36,25.28,25.29,105600.0,19.0324,19.0549,18.9948,19.0023,105600.0
2014-06-26 09:45:00,25.29,25.32,25.24,25.26,166800.0,19.0023,19.0249,18.9648,18.9798,166800.0
2014-06-26 09:50:00,25.25,25.27,25.2,25.24,134000.0,18.9723,18.9873,18.9347,18.9648,134000.0
2014-06-26 09:55:00,25.24,25.28,25.2,25.2,102400.0,18.9648,18.9948,18.9347,18.9347,102400.0
2014-06-26 10:00:00,25.21,25.29,25.21,25.26,85600.0,18.9422,19.0023,18.9422,18.9798,85600.0
2014-06-26 10:05:00,25.26,25.28,25.23,25.25,77200.0,18.9798,18.9948,18.9573,18.9723,77200.0
2014-06-26 10:10:00,25.26,25.29,25.25,25.29,56000.0,18.9798,19.0023,18.9723,19.0023,56000.0
2014-06-26 10:15:00,25.29,25.3,25.26,25.27,47200.0,19.0023,19.0098,18.9798,18.9873,47200.0
2014-06-26 10:20:00,25.27,25.27,25.24,25.25,32000.0,18.9873,18.9873,18.9648,18.9723,32000.0
2014-06-26 10:25:00,25.25,25.27,25.24,25.25,52400.0,18.9723,18.9873,18.9648,18.9723,52400.0
2014-06-26 10:30:00,25.25,25.27,25.23,25.27,80000.0,18.9723,18.9873,18.9573,18.9873,80000.0
2014-06-26 10:35:00,25.27,25.29,25.24,25.25,60800.0,18.9873,19.0023,18.9648,18.9723,60800.0
2014-06-26 10:40:00,25.25,25.27,25.23,25.26,87200.0,18.9723,18.9873,18.9573,18.9798,87200.0
2014-06-26 10:45:00,25.26,25.27,25.24,25.25,70000.0,18.9798,18.9873,18.9648,18.9723,70000.0
2014-06-26 10:50:00,25.25,25.27,25.25,25.26,47200.0,18.9723,18.9873,18.9723,18.9798,47200.0
2014-06-26 10:55:00,25.27,25.28,25.26,25.27,41600.0,18.9873,18.9948,18.9798,18.9873,41600.0
2014-06-26 11:00:00,25.28,25.3,25.28,25.29,44800.0,18.9948,19.0098,18.9948,19.0023,44800.0
2014-06-26 11:05:00,25.29,25.33,25.29,25.32,42800.0,19.0023,19.0324,19.0023,19.0249,42800.0
2014-06-26 11:10:00,25.33,25.35,25.32,25.35,40400.0,19.0324,19.0474,19.0249,19.0474,40400.0
2014-06-26 11:15:00,25.34,25.35,25.31,25.31,44400.0,19.0399,19.0474,19.0174,19.0174,44400.0
2014-06-26 11:20:00,25.31,25.31,25.29,25.29,38800.0,19.0174,19.0174,19.0023,19.0023,38800.0
2014-06-26 11:25:00,25.29,25.3,25.29,25.3,32800.0,19.0023,19.0098,19.0023,19.0098,32800.0
2014-06-26 11:30:00,25.3,25.3,25.26,25.28,46000.0,19.0098,19.0098,18.9798,18.9948,46000.0
2014-06-26 11:35:00,25.28,25.31,25.28,25.3,20800.0,18.9948,19.0174,18.9948,19.0098,20800.0
2014-06-26 11:40:00,25.3,25.31,25.3,25.31,22400.0,19.0098,19.0174,19.0098,19.0174,22400.0
2014-06-26 11:45:00,25.31,25.31,25.29,25.29,41200.0,19.0174,19.0174,19.0023,19.0023,41200.0
2014-06-26 11:50:00,25.29,25.31,25.29,25.3,34000.0,19.0023,19.0174,19.0023,19.0098,34000.0
2014-06-26 11:55:00,25.3,25.3,25.29,25.3,28400.0,19.0098,19.0098,19.0023,19.0098,28400.0
2014-06-26 12:00:00,25.29,25.31,25.29,25.31,21600.0,19.0023,19.0174,19.0023,19.0174,21600.0
2014-06-26 12:05:00,25.31,25.35,25.31,25.33,29200.0,19.0174,19.0474,19.0174,19.0324,29200.0
2014-06-26 12:10:00,25.35,25.35,25.3,25.31,35600.0,19.0474,19.0474,19.0098,19.0174,35600.0
2014-06-26 12:15:00,25.31,25.31,25.28,25.3,38400.0,19.0174,19.0174,18.9948,19.0098,38400.0
2014-06-26 12:20:00,25.3,25.32,25.29,25.32,21200.0,19.0098,19.0249,19.0023,19.0249,21200.0
2014-06-26 12:25:00,25.31,25.31,25.29,25.31,32400.0,19.0174,19.0174,19.0023,19.0174,32400.0
2014-06-26 12:30:00,25.31,25.31,25.29,25.3,49600.0,19.0174,19.0174,19.0023,19.0098,49600.0
2014-06-26 12:35:00,25.3,25.3,25.28,25.29,20800.0,19.0098,19.0098,18.9948,19.0023,20800.0
2014-06-26 12:40:00,25.28,25.28,25.27,25.27,23200.0,18.9948,18.9948,18.9873,18.9873,23200.0
2014-06-26 12:45:00,25.27,25.29,25.25,25.29,43600.0,18.9873,19.0023,18.9723,19.0023,43600.0
2014-06-26 12:50:00,25.3,25.32,25.3,25.32,46000.0,19.0098,19.0249,19.0098,19.0249,46000.0
2014-06-26 12:55:00,25.32,25.32,25.31,25.31,16400.0,19.0249,19.0249,19.0174,19.0174,16400.0
2014-06-26 13:00:00,25.31,25.33,25.31,25.33,16400.0,19.0174,19.0324,19.0174,19.0324,16400.0
2014-06-26 13:05:00,25.33,25.35,25.32,25.34,24000.0,19.0324,19.0474,19.0249,19.0399,24000.0
2014-06-26 13:10:00,25.34,25.35,25.33,25.33,16000.0,19.0399,19.0474,19.0324,19.0324,16000.0
2014-06-26 13:15:00,25.33,25.34,25.32,25.33,19200.0,19.0324,19.0399,19.0249,19.0324,19200.0
2014-06-26 13:20:00,25.34,25.37,25.34,25.37,28800.0,19.0399,19.0624,19.0399,19.0624,28800.0
2014-06-26 13:25:00,25.37,25.38,25.34,25.35,31200.0,19.0624,19.07,19.0399,19.0474,31200.0
2014-06-26 13:30:00,25.35,25.35,25.34,25.34,21600.0,19.0474,19.0474,19.0399,19.0399,21600.0
2014-06-26 13:35:00,25.34,25.36,25.34,25.36,32000.0,19.0399,19.0549,19.0399,19.0549,32000.0
2014-06-26 13:40:00,25.36,25.36,25.34,25.34,18400.0,19.0549,19.0549,19.0399,19.0399,18400.0
2014-06-26 13:45:00,25.35,25.35,25.33,25.34,31200.0,19.0474,19.0474,19.0324,19.0399,31200.0
2014-06-26 13:50:00,25.34,25.35,25.34,25.35,25600.0,19.0399,19.0474,19.0399,19.0474,25600.0
2014-06-26 13:55:00,25.35,25.35,25.34,25.34,22400.0,19.0474,19.0474,19.0399,19.0399,22400.0
2014-06-26 14:00:00,25.35,25.36,25.33,25.35,92800.0,19.0474,19.0549,19.0324,19.0474,92800.0
2014-06-26 14:05:00,25.35,25.36,25.35,25.36,36000.0,19.0474,19.0549,19.0474,19.0549,36000.0
2014-06-26 14:10:00,25.36,25.36,25.34,25.34,34800.0,19.0549,19.0549,19.0399,19.0399,34800.0
2014-06-26 14:15:00,25.34,25.35,25.34,25.35,46800.0,19.0399,19.0474,19.0399,19.0474,46800.0
2014-06-26 14:20:00,25.35,25.35,25.33,25.34,29200.0,19.0474,19.0474,19.0324,19.0399,29200.0
2014-06-26 14:25:00,25.34,25.34,25.33,25.33,26800.0,19.0399,19.0399,19.0324,19.0324,26800.0
2014-06-26 14:30:00,25.33,25.33,25.31,25.33,42800.0,19.0324,19.0324,19.0174,19.0324,42800.0
2014-06-26 14:35:00,25.33,25.36,25.33,25.36,24400.0,19.0324,19.0549,19.0324,19.0549,24400.0
2014-06-26 14:40:00,25.35,25.35,25.34,25.34,38000.0,19.0474,19.0474,19.0399,19.0399,38000.0
2014-06-26 14:45:00,25.35,25.36,25.34,25.34,41600.0,19.0474,19.0549,19.0399,19.0399,41600.0
2014-06-26 14:50:00,25.34,25.35,25.34,25.34,20400.0,19.0399,19.0474,19.0399,19.0399,20400.0
2014-06-26 14:55:00,25.34,25.34,25.33,25.34,32400.0,19.0399,19.0399,19.0324,19.0399,32400.0
2014-06-26 15:00:00,25.34,25.35,25.33,25.34,84800.0,19.0399,19.0474,19.0324,19.0399,84800.0
2014-06-26 15:05:00,25.34,25.36,25.34,25.36,54400.0,19.0399,19.0549,19.0399,19.0549,54400.0
2014-06-26 15:10:00,25.36,25.36,25.35,25.35,49600.0,19.0549,19.0549,19.0474,19.0474,49600.0
2014-06-26 15:15:00,25.35,25.36,25.34,25.35,60800.0,19.0474,19.0549,19.0399,19.0474,60800.0
2014-06-26 15:20:00,25.34,25.36,25.33,25.35,60400.0,19.0399,19.0549,19.0324,19.0474,60400.0
2014-06-26 15:25:00,25.35,25.36,25.35,25.36,24800.0,19.0474,19.0549,19.0474,19.0549,24800.0
2014-06-26 15:30:00,25.36,25.38,25.36,25.38,76800.0,19.0549,19.07,19.0549,19.07,76800.0
2014-06-26 15:35:00,25.38,25.39,25.36,25.36,100800.0,19.07,19.0775,19.0549,19.0549,100800.0
2014-06-26 15:40:00,25.36,25.37,25.34,25.36,104800.0,19.0549,19.0624,19.0399,19.0549,104800.0
2014-06-26 15:45:00,25.36,25.39,25.36,25.39,131600.0,19.0549,19.0775,19.0549,19.0775,131600.0
2014-06-26 15:50:00,25.39,25.39,25.36,25.36,148000.0,19.0775,19.0775,19.0549,19.0549,148000.0
2014-06-26 15:55:00,25.36,25.38,25.34,25.35,457600.0,19.0549,19.07,19.0399,19.0474,457600.0
2014-06-27 09:30:00,25.4,25.4,25.31,25.37,141600.0,19.085,19.085,19.0174,19.0624,141600.0
2014-06-27 09:35:00,25.36,25.43,25.33,25.43,94000.0,19.0549,19.1075,19.0324,19.1075,94000.0
2014-06-27 09:40:00,25.43,25.48,25.41,25.43,252000.0,19.1075,19.1451,19.0925,19.1075,252000.0
2014-06-27 09:45:00,25.44,25.47,25.42,25.44,155200.0,19.115,19.1376,19.1,19.115,155200.0
2014-06-27 09:50:00,25.44,25.46,25.41,25.41,85600.0,19.115,19.1301,19.0925,19.0925,85600.0
2014-06-27 09:55:00,25.42,25.46,25.39,25.45,50800.0,19.1,19.1301,19.0775,19.1226,50800.0
2014-06-27 10:00:00,25.45,25.48,25.44,25.45,42800.0,19.1226,19.1451,19.115,19.1226,42800.0
2014-06-27 10:05:00,25.45,25.46,25.43,25.45,49200.0,19.1226,19.1301,19.1075,19.1226,49200.0
2014-06-27 10:10:00,25.45,25.46,25.38,25.38,166400.0,19.1226,19.1301,19.07,19.07,166400.0
2014-06-27 10:15:00,25.38,25.39,25.36,25.39,131600.0,19.07,19.0775,19.0549,19.0775,131600.0
2014-06-27 10:20:00,25.4,25.43,25.38,25.4,185600.0,19.085,19.1075,19.07,19.085,185600.0
2014-06-27 10:25:00,25.4,25.45,25.37,25.45,325200.0,19.085,19.1226,19.0624,19.1226,325200.0
2014-06-27 10:30:00,25.44,25.52,25.44,25.49,182000.0,19.115,19.1752,19.115,19.1526,182000.0
2014-06-27 10:35:00,25.5,25.5,25.47,25.48,99200.0,19.1601,19.1601,19.1376,19.1451,99200.0
2014-06-27 10:40:00,25.48,25.51,25.48,25.5,106800.0,19.1451,19.1676,19.1451,19.1601,106800.0
2014-06-27 10:45:00,25.51,25.52,25.5,25.51,91200.0,19.1676,19.1752,19.1601,19.1676,91200.0
2014-06-27 10:50:00,25.51,25.51,25.49,25.5,52000.0,19.1676,19.1676,19.1526,19.1601,52000.0
2014-06-27 10:55:00,25.5,25.52,25.49,25.49,54800.0,19.1601,19.1752,19.1526,19.1526,54800.0
2014-06-27 11:00:00,25.5,25.5,25.47,25.48,141600.0,19.1601,19.1601,19.1376,19.1451,141600.0
2014-06-27 11:05:00,25.48,25.49,25.46,25.48,79200.0,19.1451,19.1526,19.1301,19.1451,79200.0
2014-06-27 11:10:00,25.48,25.5,25.47,25.49,44400.0,19.1451,19.1601,19.1376,19.1526,44400.0
2014-06-27 11:15:00,25.49,25.49,25.47,25.48,33200.0,19.1526,19.1526,19.1376,19.1451,33200.0
2014-06-27 11:20:00,25.48,25.5,25.47,25.49,42400.0,19.1451,19.1601,19.1376,19.1526,42400.0
2014-06-27 11:25:00,25.49,25.5,25.48,25.49,44800.0,19.1526,19.1601,19.1451,19.1526,44800.0
2014-06-27 11:30:00,25.5,25.5,25.48,25.5,79600.0,19.1601,19.1601,19.1451,19.1601,79600.0
2014-06-27 11:35:00,25.49,25.52,25.49,25.51,50000.0,19.1526,19.1752,19.1526,19.1676,50000.0
2014-06-27 11:40:00,25.51,25.52,25.5,25.5,46800.0,19.1676,19.1752,19.1601,19.1601,46800.0
2014-06-27 11:45:00,25.5,25.55,25.5,25.55,55600.0,19.1601,19.1977,19.1601,19.1977,55600.0
2014-06-27 11:50:00,25.54,25.55,25.52,25.52,41200.0,19.1902,19.1977,19.1752,19.1752,41200.0
2014-06-27 11:55:00,25.52,25.52,25.5,25.52,40400.0,19.1752,19.1752,19.1601,19.1752,40400.0
2014-06-27 12:00:00,25.52,25.52,25.51,25.51,35600.0,19.1752,19.1752,19.1676,19.1676,35600.0
2014-06-27 12:05:00,25.51,25.52,25.5,25.52,30800.0,19.1676,19.1752,19.1601,19.1752,30800.0
2014-06-27 12:10:00,25.52,25.55,25.52,25.54,68000.0,19.1752,19.1977,19.1752,19.1902,68000.0
2014-06-27 12:15:00,25.54,25.55,25.54,25.55,57200.0,19.1902,19.1977,19.1902,19.1977,57200.0
2014-06-27 12:20:00,25.55,25.55,25.52,25.52,73200.0,19.1977,19.1977,19.1752,19.1752,73200.0
2014-06-27 12:25:00,25.52,25.52,25.51,25.51,108800.0,19.1752,19.1752,19.1676,19.1676,108800.0
2014-06-27 12:30:00,25.51,25.53,25.48,25.48,167200.0,19.1676,19.1827,19.1451,19.1451,167200.0
2014-06-27 12:35:00,25.48,25.48,25.43,25.43,74800.0,19.1451,19.1451,19.1075,19.1075,74800.0
2014-06-27 12:40:00,25.43,25.44,25.41,25.41,39600.0,19.1075,19.115,19.0925,19.0925,39600.0
2014-06-27 12:45:00,25.42,25.42,25.36,25.36,57200.0,19.1,19.1,19.0549,19.0549,57200.0
2014-06-27 12:50:00,25.36,25.36,25.35,25.35,36000.0,19.0549,19.0549,19.0474,19.0474,36000.0
2014-06-27 12:55:00,25.35,25.38,25.34,25.38,55600.0,19.0474,19.07,19.0399,19.07,55600.0
2014-06-27 13:00:00,25.38,25.41,25.37,25.41,46800.0,19.07,19.0925,19.0624,19.0925,46800.0
2014-06-27 13:05:00,25.41,25.43,25.38,25.38,41600.0,19.0925,19.1075,19.07,19.07,41600.0
2014-06-27 13:10:00,25.38,25.43,25.36,25.43,130400.0,19.07,19.1075,19.0549,19.1075,130400.0
2014-06-27 13:15:00,25.43,25.44,25.39,25.41,59600.0,19.1075,19.115,19.0775,19.0925,59600.0
2014-06-27 13:20:00,25.41,25.43,25.4,25.43,36000.0,19.0925,19.1075,19.085,19.1075,36000.0
2014-06-27 13:25:00,25.43,25.43,25.4,25.41,26000.0,19.1075,19.1075,19.085,19.0925,26000.0
2014-06-27 13:30:00,25.41,25.43,25.41,25.43,34400.0,19.0925,19.1075,19.0925,19.1075,34400.0
2014-06-27 13:35:00,25.43,25.43,25.4,25.42,47200.0,19.1075,19.1075,19.085,19.1,47200.0
2014-06-27 13:40:00,25.42,25.43,25.41,25.43,48000.0,19.1,19.1075,19.0925,19.1075,48000.0
2014-06-27 13:45:00,25.43,25.43,25.41,25.42,88400.0,19.1075,19.1075,19.0925,19.1,88400.0
2014-06-27 13:50:00,25.42,25.42,25.41,25.42,76400.0,19.1,19.1,19.0925,19.1,76400.0
2014-06-27 13:55:00,25.42,25.45,25.42,25.44,45200.0,19.1,19.1226,19.1,19.115,45200.0
2014-06-27 14:00:00,25.44,25.48,25.44,25.48,60800.0,19.115,19.1451,19.115,19.1451,60800.0
2014-06-27 14:05:00,25.48,25.49,25.46,25.48,75600.0,19.1451,19.1526,19.1301,19.1451,75600.0
2014-06-27 14:10:00,25.48,25.48,25.47,25.47,60400.0,19.1451,19.1451,19.1376,19.1376,60400.0
2014-06-27 14:15:00,25.47,25.47,25.46,25.46,74400.0,19.1376,19.1376,19.1301,19.1301,74400.0
2014-06-27 14:20:00,25.46,25.47,25.43,25.43,105200.0,19.1301,19.1376,19.1075,19.1075,105200.0
2014-06-27 14:25:00,25.43,25.43,25.42,25.42,93200.0,19.1075,19.1075,19.1,19.1,93200.0
2014-06-27 14:30:00,25.42,25.43,25.42,25.43,78000.0,19.1,19.1075,19.1,19.1075,78000.0
2014-06-27 14:35:00,25.43,25.44,25.43,25.43,84800.0,19.1075,19.115,19.1075,19.1075,84800.0
2014-06-27 14:40:00,25.43,25.43,25.41,25.42,102800.0,19.1075,19.1075,19.0925,19.1,102800.0
2014-06-27 14:45:00,25.42,25.43,25.42,25.42,106400.0,19.1,19.1075,19.1,19.1,106400.0
2014-06-27 14:50:00,25.42,25.43,25.42,25.43,58800.0,19.1,19.1075,19.1,19.1075,58800.0
2014-06-27 14:55:00,25.43,25.43,25.4,25.4,106800.0,19.1075,19.1075,19.085,19.085,106800.0
2014-06-27 15:00:00,25.4,25.42,25.4,25.42,56400.0,19.085,19.1,19.085,19.1,56400.0
2014-06-27 15:05:00,25.43,25.45,25.42,25.44,522800.0,19.1075,19.1226,19.1,19.115,522800.0
2014-06-27 15:10:00,25.44,25.44,25.43,25.44,53200.0,19.115,19.115,19.1075,19.115,53200.0
2014-06-27 15:15:00,25.44,25.44,25.43,25.43,63200.0,19.115,19.115,19.1075,19.1075,63200.0
2014-06-27 15:20:00,25.43,25.44,25.42,25.42,54000.0,19.1075,19.115,19.1,19.1,54000.0
2014-06-27 15:25:00,25.42,25.43,25.42,25.43,60000.0,19.1,19.1075,19.1,19.1075,60000.0
2014-06-27 15:30:00,25.43,25.46,25.43,25.45,80000.0,19.1075,19.1301,19.1075,19.1226,80000.0
2014-06-27 15:35:00,25.45,25.46,25.45,25.45,62800.0,19.1226,19.1301,19.1226,19.1226,62800.0
2014-06-27 15:40:00,25.45,25.47,25.45,25.46,82400.0,19.1226,19.1376,19.1226,19.1301,82400.0
2014-06-27 15:45:00,25.46,25.46,25.39,25.39,204000.0,19.1301,19.1301,19.0775,19.0775,204000.0
2014-06-27 15:50:00,25.39,25.42,25.38,25.41,202400.0,19.0775,19.1,19.07,19.0925,202400.0
2014-06-27 15:55:00,25.41,25.41,25.38,25.4,374400.0,19.0925,19.0925,19.07,19.085,374400.0
2014-06-30 09:30:00,25.37,25.43,25.33,25.38,220400.0,19.0624,19.1075,19.0324,19.07,220400.0
2014-06-30 09:35:00,25.4,25.4,25.27,25.27,66000.0,19.085,19.085,18.9873,18.9873,66000.0
2014-06-30 09:40:00,25.27,25.29,25.22,25.23,119600.0,18.9873,19.0023,18.9497,18.9573,119600.0
2014-06-30 09:45:00,25.23,25.26,25.21,25.25,98800.0,18.9573,18.9798,18.9422,18.9723,98800.0
2014-06-30 09:50:00,25.25,25.29,25.25,25.29,66800.0,18.9723,19.0023,18.9723,19.0023,66800.0
2014-06-30 09:55:00,25.29,25.35,25.29,25.35,88000.0,19.0023,19.0474,19.0023,19.0474,88000.0
2014-06-30 10:00:00,25.35,25.36,25.32,25.36,116000.0,19.0474,19.0549,19.0249,19.0549,116000.0
2014-06-30 10:05:00,25.36,25.38,25.34,25.35,169200.0,19.0549,19.07,19.0399,19.0474,169200.0
2014-06-30 10:10:00,25.35,25.36,25.34,25.35,217600.0,19.0474,19.0549,19.0399,19.0474,217600.0
2014-06-30 10:15:00,25.35,25.38,25.34,25.35,262400.0,19.0474,19.07,19.0399,19.0474,262400.0
2014-06-30 10:20:00,25.36,25.37,25.34,25.34,137600.0,19.0549,19.0624,19.0399,19.0399,137600.0
2014-06-30 10:25:00,25.34,25.35,25.33,25.35,185600.0,19.0399,19.0474,19.0324,19.0474,185600.0
2014-06-30 10:30:00,25.35,25.36,25.31,25.33,103600.0,19.0474,19.0549,19.0174,19.0324,103600.0
2014-06-30 10:35:00,25.32,25.34,25.29,25.33,114800.0,19.0249,19.0399,19.0023,19.0324,114800.0
2014-06-30 10:40:00,25.34,25.35,25.32,25.32,186400.0,19.0399,19.0474,19.0249,19.0249,186400.0
2014-06-30 10:45:00,25.32,25.34,25.31,25.31,58000.0,19.0249,19.0399,19.0174,19.0174,58000.0
2014-06-30 10:50:00,25.31,25.33,25.31,25.33,78800.0,19.0174,19.0324,19.0174,19.0324,78800.0
2014-06-30 10:55:00,25.33,25.33,25.3,25.32,58400.0,19.0324,19.0324,19.0098,19.0249,58400.0
2014-06-30 11:00:00,25.32,25.34,25.32,25.33,152800.0,19.0249,19.0399,19.0249,19.0324,152800.0
2014-06-30 11:05:00,25.33,25.33,25.3,25.31,100800.0,19.0324,19.0324,19.0098,19.0174,100800.0
2014-06-30 11:10:00,25.31,25.32,25.3,25.31,218400.0,19.0174,19.0249,19.0098,19.0174,218400.0
2014-06-30 11:15:00,25.31,25.32,25.31,25.31,118400.0,19.0174,19.0249,19.0174,19.0174,118400.0
2014-06-30 11:20:00,25.31,25.34,25.3,25.32,74800.0,19.0174,19.0399,19.0098,19.0249,74800.0
2014-06-30 11:25:00,25.32,25.34,25.32,25.32,59200.0,19.0249,19.0399,19.0249,19.0249,59200.0
2014-06-30 11:30:00,25.32,25.33,25.32,25.32,59200.0,19.0249,19.0324,19.0249,19.0249,59200.0
2014-06-30 11:35:00,25.32,25.34,25.32,25.33,140000.0,19.0249,19.0399,19.0249,19.0324,140000.0
2014-06-30 11:40:00,25.32,25.35,25.32,25.33,115200.0,19.0249,19.0474,19.0249,19.0324,115200.0
2014-06-30 11:45:00,25.33,25.34,25.32,25.33,72400.0,19.0324,19.0399,19.0249,19.0324,72400.0
2014-06-30 11:50:00,25.33,25.35,25.33,25.33,111600.0,19.0324,19.0474,19.0324,19.0324,111600.0
2014-06-30 11:55:00,25.33,25.36,25.32,25.36,56800.0,19.0324,19.0549,19.0249,19.0549,56800.0
2014-06-30 12:00:00,25.35,25.35,25.33,25.34,56800.0,19.0474,19.0474,19.0324,19.0399,56800.0
2014-06-30 12:05:00,25.34,25.38,25.34,25.37,60000.0,19.0399,19.07,19.0399,19.0624,60000.0
2014-06-30 12:10:00,25.36,25.36,25.33,25.33,160400.0,19.0549,19.0549,19.0324,19.0324,160400.0
2014-06-30 12:15:00,25.33,25.35,25.33,25.35,49600.0,19.0324,19.0474,19.0324,19.0474,49600.0
2014-06-30 12:20:00,25.35,25.37,25.34,25.37,33600.0,19.0474,19.0624,19.0399,19.0624,33600.0
2014-06-30 12:25:00,25.37,25.38,25.36,25.38,39200.0,19.0624,19.07,19.0549,19.07,39200.0
2014-06-30 12:30:00,25.38,25.38,25.36,25.38,37600.0,19.07,19.07,19.0549,19.07,37600.0
2014-06-30 12:35:00,25.38,25.39,25.38,25.39,28800.0,19.07,19.0775,19.07,19.0775,28800.0
2014-06-30 12:40:00,25.39,25.4,25.38,25.4,38000.0,19.0775,19.085,19.07,19.085,38000.0
2014-06-30 12:45:00,25.4,25.4,25.39,25.4,39200.0,19.085,19.085,19.0775,19.085,39200.0
2014-06-30 12:50:00,25.4,25.41,25.4,25.4,71600.0,19.085,19.0925,19.085,19.085,71600.0
2014-06-30 12:55:00,25.41,25.43,25.41,25.43,53200.0,19.0925,19.1075,19.0925,19.1075,53200.0
2014-06-30 13:00:00,25.42,25.44,25.42,25.43,27600.0,19.1,19.115,19.1,19.1075,27600.0
2014-06-30 13:05:00,25.43,25.46,25.43,25.45,48000.0,19.1075,19.1301,19.1075,19.1226,48000.0
2014-06-30 13:10:00,25.45,25.47,25.45,25.47,58000.0,19.1226,19.1376,19.1226,19.1376,58000.0
2014-06-30 13:15:00,25.46,25.48,25.46,25.47,59600.0,19.1301,19.1451,19.1301,19.1376,59600.0
2014-06-30 13:20:00,25.47,25.48,25.47,25.47,25600.0,19.1376,19.1451,19.1376,19.1376,25600.0
2014-06-30 13:25:00,25.47,25.48,25.46,25.48,66800.0,19.1376,19.1451,19.1301,19.1451,66800.0
2014-06-30 13:30:00,25.48,25.49,25.48,25.48,42800.0,19.1451,19.1526,19.1451,19.1451,42800.0
2014-06-30 13:35:00,25.48,25.5,25.48,25.5,53600.0,19.1451,19.1601,19.1451,19.1601,53600.0
2014-06-30 13:40:00,25.5,25.5,25.5,25.5,41600.0,19.1601,19.1601,19.1601,19.1601,41600.0
2014-06-30 13:45:00,25.5,25.5,25.5,25.5,73200.0,19.1601,19.1601,19.1601,19.1601,73200.0
2014-06-30 13:50:00,25.5,25.52,25.5,25.51,92400.0,19.1601,19.1752,19.1601,19.1676,92400.0
2014-06-30 13:55:00,25.52,25.52,25.51,25.51,34000.0,19.1752,19.1752,19.1676,19.1676,34000.0
2014-06-30 14:00:00,25.51,25.51,25.48,25.48,55600.0,19.1676,19.1676,19.1451,19.1451,55600.0
2014-06-30 14:05:00,25.48,25.5,25.48,25.5,78400.0,19.1451,19.1601,19.1451,19.1601,78400.0
2014-06-30 14:10:00,25.5,25.51,25.5,25.5,55200.0,19.1601,19.1676,19.1601,19.1601,55200.0
2014-06-30 14:15:00,25.5,25.52,25.5,25.5,70400.0,19.1601,19.1752,19.1601,19.1601,70400.0
2014-06-30 14:20:00,25.5,25.51,25.5,25.51,41600.0,19.1601,19.1676,19.1601,19.1676,41600.0
2014-06-30 14:25:00,25.51,25.52,25.51,25.51,23600.0,19.1676,19.1752,19.1676,19.1676,23600.0
2014-06-30 14:30:00,25.51,25.53,25.51,25.52,51600.0,19.1676,19.1827,19.1676,19.1752,51600.0
2014-06-30 14:35:00,25.53,25.53,25.52,25.53,39200.0,19.1827,19.1827,19.1752,19.1827,39200.0
2014-06-30 14:40:00,25.53,25.53,25.52,25.52,42800.0,19.1827,19.1827,19.1752,19.1752,42800.0
2014-06-30 14:45:00,25.52,25.53,25.5,25.52,89600.0,19.1752,19.1827,19.1601,19.1752,89600.0
2014-06-30 14:50:00,25.52,25.55,25.52,25.54,41200.0,19.1752,19.1977,19.1752,19.1902,41200.0
2014-06-30 14:55:00,25.54,25.55,25.53,25.53,55600.0,19.1902,19.1977,19.1827,19.1827,55600.0
2014-06-30 15:00:00,25.53,25.58,25.53,25.57,96000.0,19.1827,19.2202,19.1827,19.2127,96000.0
2014-06-30 15:05:00,25.58,25.6,25.57,25.6,98800.0,19.2202,19.2353,19.2127,19.2353,98800.0
2014-06-30 15:10:00,25.6,25.6,25.58,25.59,45600.0,19.2353,19.2353,19.2202,19.2277,45600.0
2014-06-30 15:15:00,25.59,25.59,25.57,25.57,53200.0,19.2277,19.2277,19.2127,19.2127,53200.0
2014-06-30 15:20:00,25.57,25.59,25.57,25.58,102800.0,19.2127,19.2277,19.2127,19.2202,102800.0
2014-06-30 15:25:00,25.57,25.59,25.57,25.59,108000.0,19.2127,19.2277,19.2127,19.2277,108000.0
2014-06-30 15:30:00,25.59,25.6,25.59,25.59,238800.0,19.2277,19.2353,19.2277,19.2277,238800.0
2014-06-30 15:35:00,25.59,25.59,25.55,25.55,124400.0,19.2277,19.2277,19.1977,19.1977,124400.0
2014-06-30 15:40:00,25.55,25.57,25.54,25.54,246800.0,19.1977,19.2127,19.1902,19.1902,246800.0
2014-06-30 15:45:00,25.54,25.59,25.54,25.57,377600.0,19.1902,19.2277,19.1902,19.2127,377600.0
2014-06-30 15:50:00,25.57,25.6,25.56,25.59,295600.0,19.2127,19.2353,19.2052,19.2277,295600.0
2014-06-30 15:55:00,25.59,25.63,25.58,25.61,938400.0,19.2277,19.2578,19.2202,19.2428,938400.0
2014-07-01 09:30:00,25.61,25.61,25.45,25.45,138000.0,19.2428,19.2428,19.1226,19.1226,138000.0
2014-07-01 09:35:00,25.45,25.5,25.33,25.45,126800.0,19.1226,19.1601,19.0324,19.1226,126800.0
2014-07-01 09:40:00,25.47,25.47,25.39,25.45,74800.0,19.1376,19.1376,19.0775,19.1226,74800.0
2014-07-01 09:45:00,25.45,25.53,25.45,25.47,96800.0,19.1226,19.1827,19.1226,19.1376,96800.0
2014-07-01 09:50:00,25.47,25.49,25.45,25.48,53600.0,19.1376,19.1526,19.1226,19.1451,53600.0
2014-07-01 09:55:00,25.46,25.47,25.44,25.46,44800.0,19.1301,19.1376,19.115,19.1301,44800.0
2014-07-01 10:00:00,25.46,25.48,25.43,25.45,49600.0,19.1301,19.1451,19.1075,19.1226,49600.0
2014-07-01 10:05:00,25.45,25.47,25.43,25.45,142800.0,19.1226,19.1376,19.1075,19.1226,142800.0
2014-07-01 10:10:00,25.44,25.45,25.39,25.39,80000.0,19.115,19.1226,19.0775,19.0775,80000.0
2014-07-01 10:15:00,25.39,25.42,25.39,25.42,94400.0,19.0775,19.1,19.0775,19.1,94400.0
2014-07-01 10:20:00,25.42,25.43,25.39,25.43,140400.0,19.1,19.1075,19.0775,19.1075,140400.0
2014-07-01 10:25:00,25.43,25.43,25.41,25.41,85200.0,19.1075,19.1075,19.0925,19.0925,85200.0
2014-07-01 10:30:00,25.42,25.48,25.42,25.48,73600.0,19.1,19.1451,19.1,19.1451,73600.0
2014-07-01 10:35:00,25.48,25.48,25.43,25.45,90800.0,19.1451,19.1451,19.1075,19.1226,90800.0
2014-07-01 10:40:00,25.45,25.47,25.44,25.45,97600.0,19.1226,19.1376,19.115,19.1226,97600.0
2014-07-01 10:45:00,25.45,25.45,25.38,25.41,198400.0,19.1226,19.1226,19.07,19.0925,198400.0
2014-07-01 10:50:00,25.41,25.46,25.41,25.43,66400.0,19.0925,19.1301,19.0925,19.1075,66400.0
2014-07-01 10:55:00,25.44,25.47,25.43,25.43,81600.0,19.115,19.1376,19.1075,19.1075,81600.0
2014-07-01 11:00:00,25.43,25.43,25.37,25.37,160400.0,19.1075,19.1075,19.0624,19.0624,160400.0
2014-07-01 11:05:00,25.37,25.4,25.36,25.39,104400.0,19.0624,19.085,19.0549,19.0775,104400.0
2014-07-01 11:10:00,25.39,25.4,25.39,25.4,46400.0,19.0775,19.085,19.0775,19.085,46400.0
2014-07-01 11:15:00,25.4,25.43,25.4,25.41,62800.0,19.085,19.1075,19.085,19.0925,62800.0
2014-07-01 11:20:00,25.41,25.42,25.41,25.41,52800.0,19.0925,19.1,19.0925,19.0925,52800.0
2014-07-01 11:25:00,25.41,25.42,25.41,25.41,43200.0,19.0925,19.1,19.0925,19.0925,43200.0
2014-07-01 11:30:00,25.41,25.41,25.4,25.4,80800.0,19.0925,19.0925,19.085,19.085,80800.0
2014-07-01 11:35:00,25.4,25.41,25.39,25.39,75200.0,19.085,19.0925,19.0775,19.0775,75200.0
2014-07-01 11:40:00,25.39,25.39,25.38,25.39,45200.0,19.0775,19.0775,19.07,19.0775,45200.0
2014-07-01 11:45:00,25.39,25.4,25.39,25.39,94000.0,19.0775,19.085,19.0775,19.0775,94000.0
2014-07-01 11:50:00,25.4,25.4,25.38,25.39,44400.0,19.085,19.085,19.07,19.0775,44400.0
2014-07-01 11:55:00,25.38,25.39,25.38,25.38,57200.0,19.07,19.0775,19.07,19.07,57200.0
2014-07-01 12:00:00,25.38,25.4,25.38,25.4,79600.0,19.07,19.085,19.07,19.085,79600.0
2014-07-01 12:05:00,25.4,25.42,25.4,25.41,56400.0,19.085,19.1,19.085,19.0925,56400.0
2014-07-01 12:10:00,25.42,25.42,25.4,25.41,31200.0,19.1,19.1,19.085,19.0925,31200.0
2014-07-01 12:15:00,25.41,25.42,25.4,25.41,34000.0,19.0925,19.1,19.085,19.0925,34000.0
2014-07-01 12:20:00,25.42,25.44,25.42,25.43,55200.0,19.1,19.115,19.1,19.1075,55200.0
2014-07-01 12:25:00,25.43,25.45,25.42,25.43,87600.0,19.1075,19.1226,19.1,19.1075,87600.0
2014-07-01 12:30:00,25.43,25.43,25.43,25.43,45600.0,19.1075,19.1075,19.1075,19.1075,45600.0
2014-07-01 12:35:00,25.43,25.46,25.43,25.45,64800.0,19.1075,19.1301,19.1075,19.1226,64800.0
2014-07-01 12:40:00,25.45,25.46,25.45,25.46,76800.0,19.1226,19.1301,19.1226,19.1301,76800.0
2014-07-01 12:45:00,25.46,25.47,25.45,25.46,48000.0,19.1301,19.1376,19.1226,19.1301,48000.0
2014-07-01 12:50:00,25.46,25.49,25.46,25.48,86000.0,19.1301,19.1526,19.1301,19.1451,86000.0
2014-07-01 12:55:00,25.48,25.48,25.45,25.46,87200.0,19.1451,19.1451,19.1226,19.1301,87200.0
2014-07-01 13:00:00,25.46,25.48,25.45,25.48,92000.0,19.1301,19.1451,19.1226,19.1451,92000.0
2014-07-01 13:05:00,25.47,25.48,25.46,25.47,91200.0,19.1376,19.1451,19.1301,19.1376,91200.0
2014-07-01 13:10:00,25.46,25.47,25.45,25.46,81600.0,19.1301,19.1376,19.1226,19.1301,81600.0
2014-07-01 13:15:00,25.46,25.47,25.44,25.44,49200.0,19.1301,19.1376,19.115,19.115,49200.0
2014-07-01 13:20:00,25.44,25.45,25.43,25.43,70800.0,19.115,19.1226,19.1075,19.1075,70800.0
2014-07-01 13:25:00,25.43,25.43,25.41,25.41,30400.0,19.1075,19.1075,19.0925,19.0925,30400.0
2014-07-01 13:30:00,25.42,25.43,25.42,25.42,84800.0,19.1,19.1075,19.1,19.1,84800.0
2014-07-01 13:35:00,25.42,25.42,25.41,25.42,56000.0,19.1,19.1,19.0925,19.1,56000.0
2014-07-01 13:40:00,25.42,25.42,25.41,25.41,43200.0,19.1,19.1,19.0925,19.0925,43200.0
2014-07-01 13:45:00,25.41,25.41,25.39,25.39,59200.0,19.0925,19.0925,19.0775,19.0775,59200.0
2014-07-01 13:50:00,25.4,25.4,25.39,25.4,82800.0,19.085,19.085,19.0775,19.085,82800.0
2014-07-01 13:55:00,25.4,25.41,25.4,25.4,57200.0,19.085,19.0925,19.085,19.085,57200.0
2014-07-01 14:00:00,25.4,25.41,25.4,25.4,39600.0,19.085,19.0925,19.085,19.085,39600.0
2014-07-01 14:05:00,25.4,25.42,25.39,25.42,77200.0,19.085,19.1,19.0775,19.1,77200.0
2014-07-01 14:10:00,25.42,25.43,25.41,25.41,70000.0,19.1,19.1075,19.0925,19.0925,70000.0
2014-07-01 14:15:00,25.41,25.41,25.4,25.41,66000.0,19.0925,19.0925,19.085,19.0925,66000.0
2014-07-01 14:20:00,25.41,25.41,25.4,25.4,26800.0,19.0925,19.0925,19.085,19.085,26800.0
2014-07-01 14:25:00,25.4,25.4,25.36,25.36,54800.0,19.085,19.085,19.0549,19.0549,54800.0
2014-07-01 14:30:00,25.37,25.38,25.36,25.37,85600.0,19.0624,19.07,19.0549,19.0624,85600.0
2014-07-01 14:35:00,25.38,25.4,25.37,25.4,67600.0,19.07,19.085,19.0624,19.085,67600.0
2014-07-01 14:40:00,25.39,25.4,25.38,25.39,48800.0,19.0775,19.085,19.07,19.0775,48800.0
2014-07-01 14:45:00,25.39,25.39,25.37,25.38,72000.0,19.0775,19.0775,19.0624,19.07,72000.0
2014-07-01 14:50:00,25.38,25.39,25.37,25.38,63600.0,19.07,19.0775,19.0624,19.07,63600.0
2014-07-01 14:55:00,25.38,25.39,25.38,25.38,86800.0,19.07,19.0775,19.07,19.07,86800.0
2014-07-01 15:00:00,25.38,25.39,25.38,25.39,63200.0,19.07,19.0775,19.07,19.0775,63200.0
2014-07-01 15:05:00,25.39,25.41,25.39,25.41,86000.0,19.0775,19.0925,19.0775,19.0925,86000.0
2014-07-01 15:10:00,25.41,25.41,25.39,25.39,54800.0,19.0925,19.0925,19.0775,19.0775,54800.0
2014-07-01 15:15:00,25.39,25.41,25.39,25.41,100000.0,19.0775,19.0925,19.0775,19.0925,100000.0
2014-07-01 15:20:00,25.41,25.42,25.4,25.41,70800.0,19.0925,19.1,19.085,19.0925,70800.0
2014-07-01 15:25:00,25.41,25.42,25.41,25.42,100800.0,19.0925,19.1,19.0925,19.1,100800.0
2014-07-01 15:30:00,25.42,25.42,25.4,25.41,111600.0,19.1,19.1,19.085,19.0925,111600.0
2014-07-01 15:35:00,25.41,25.41,25.39,25.4,134400.0,19.0925,19.0925,19.0775,19.085,134400.0
2014-07-01 15:40:00,25.4,25.4,25.39,25.39,136000.0,19.085,19.085,19.0775,19.0775,136000.0
2014-07-01 15:45:00,25.39,25.42,25.39,25.4,158400.0,19.0775,19.1,19.0775,19.085,158400.0
2014-07-01 15:50:00,25.4,25.4,25.36,25.36,148000.0,19.085,19.085,19.0549,19.0549,148000.0
2014-07-01 15:55:00,25.37,25.38,25.35,25.36,437200.0,19.0624,19.07,19.0474,19.0549,437200.0
2014-07-02 09:30:00,25.28,25.36,25.23,25.33,268400.0,18.9948,19.0549,18.9573,19.0324,268400.0
2014-07-02 09:35:00,25.3,25.33,25.24,25.29,90000.0,19.0098,19.0324,18.9648,19.0023,90000.0
2014-07-02 09:40:00,25.27,25.34,25.25,25.31,102000.0,18.9873,19.0399,18.9723,19.0174,102000.0
2014-07-02 09:45:00,25.29,25.31,25.25,25.27,136800.0,19.0023,19.0174,18.9723,18.9873,136800.0
2014-07-02 09:50:00,25.27,25.29,25.26,25.27,109200.0,18.9873,19.0023,18.9798,18.9873,109200.0
2014-07-02 09:55:00,25.27,25.28,25.23,25.24,114400.0,18.9873,18.9948,18.9573,18.9648,114400.0
2014-07-02 10:00:00,25.24,25.24,25.21,25.22,221600.0,18.9648,18.9648,18.9422,18.9497,221600.0
2014-07-02 10:05:00,25.21,25.21,25.16,25.17,238400.0,18.9422,18.9422,18.9047,18.9122,238400.0
2014-07-02 10:10:00,25.17,25.22,25.16,25.22,152800.0,18.9122,18.9497,18.9047,18.9497,152800.0
2014-07-02 10:15:00,25.21,25.22,25.2,25.2,91600.0,18.9422,18.9497,18.9347,18.9347,91600.0
2014-07-02 10:20:00,25.2,25.21,25.19,25.2,149200.0,18.9347,18.9422,18.9272,18.9347,149200.0
2014-07-02 10:25:00,25.2,25.22,25.18,25.18,126000.0,18.9347,18.9497,18.9197,18.9197,126000.0
2014-07-02 10:30:00,25.18,25.21,25.17,25.2,93200.0,18.9197,18.9422,18.9122,18.9347,93200.0
2014-07-02 10:35:00,25.2,25.21,25.19,25.2,51200.0,18.9347,18.9422,18.9272,18.9347,51200.0
2014-07-02 10:40:00,25.2,25.21,25.18,25.19,56000.0,18.9347,18.9422,18.9197,18.9272,56000.0
2014-07-02 10:45:00,25.18,25.21,25.18,25.2,64000.0,18.9197,18.9422,18.9197,18.9347,64000.0
2014-07-02 10:50:00,25.2,25.2,25.17,25.18,28400.0,18.9347,18.9347,18.9122,18.9197,28400.0
2014-07-02 10:55:00,25.18,25.18,25.16,25.18,32400.0,18.9197,18.9197,18.9047,18.9197,32400.0
2014-07-02 11:00:00,25.18,25.21,25.17,25.2,48000.0,18.9197,18.9422,18.9122,18.9347,48000.0
2014-07-02 11:05:00,25.2,25.21,25.19,25.21,33200.0,18.9347,18.9422,18.9272,18.9422,33200.0
2014-07-02 11:10:00,25.21,25.21,25.2,25.21,37200.0,18.9422,18.9422,18.9347,18.9422,37200.0
2014-07-02 11:15:00,25.21,25.21,25.16,25.16,69200.0,18.9422,18.9422,18.9047,18.9047,69200.0
2014-07-02 11:20:00,25.16,25.19,25.16,25.17,76000.0,18.9047,18.9272,18.9047,18.9122,76000.0
2014-07-02 11:25:00,25.17,25.2,25.16,25.18,38800.0,18.9122,18.9347,18.9047,18.9197,38800.0
2014-07-02 11:30:00,25.18,25.18,25.15,25.15,57200.0,18.9197,18.9197,18.8971,18.8971,57200.0
2014-07-02 11:35:00,25.16,25.16,25.11,25.14,74400.0,18.9047,18.9047,18.8671,18.8896,74400.0
2014-07-02 11:40:00,25.13,25.15,25.12,25.14,56800.0,18.8821,18.8971,18.8746,18.8896,56800.0
2014-07-02 11:45:00,25.14,25.14,25.12,25.12,44000.0,18.8896,18.8896,18.8746,18.8746,44000.0
2014-07-02 11:50:00,25.12,25.13,25.12,25.13,46400.0,18.8746,18.8821,18.8746,18.8821,46400.0
2014-07-02 11:55:00,25.12,25.12,25.11,25.11,14800.0,18.8746,18.8746,18.8671,18.8671,14800.0
2014-07-02 12:00:00,25.11,25.11,25.08,25.08,56800.0,18.8671,18.8671,18.8445,18.8445,56800.0
2014-07-02 12:05:00,25.08,25.09,25.07,25.08,86400.0,18.8445,18.8521,18.837,18.8445,86400.0
2014-07-02 12:10:00,25.08,25.08,25.06,25.07,41600.0,18.8445,18.8445,18.8295,18.837,41600.0
2014-07-02 12:15:00,25.07,25.07,25.06,25.07,59600.0,18.837,18.837,18.8295,18.837,59600.0
2014-07-02 12:20:00,25.06,25.07,25.06,25.06,64400.0,18.8295,18.837,18.8295,18.8295,64400.0
2014-07-02 12:25:00,25.05,25.06,25.03,25.03,88000.0,18.822,18.8295,18.807,18.807,88000.0
2014-07-02 12:30:00,25.03,25.04,25.02,25.04,85200.0,18.807,18.8145,18.7995,18.8145,85200.0
2014-07-02 12:35:00,25.04,25.05,25.01,25.02,76800.0,18.8145,18.822,18.7919,18.7995,76800.0
2014-07-02 12:40:00,25.0,25.01,24.96,24.97,158000.0,18.7844,18.7919,18.7544,18.7619,158000.0
2014-07-02 12:45:00,24.97,24.98,24.96,24.98,72000.0,18.7619,18.7694,18.7544,18.7694,72000.0
2014-07-02 12:50:00,24.97,24.97,24.93,24.94,81200.0,18.7619,18.7619,18.7318,18.7394,81200.0
2014-07-02 12:55:00,24.94,24.94,24.92,24.92,126800.0,18.7394,18.7394,18.7243,18.7243,126800.0
2014-07-02 13:00:00,24.92,24.92,24.89,24.91,62400.0,18.7243,18.7243,18.7018,18.7168,62400.0
2014-07-02 13:05:00,24.91,24.96,24.91,24.95,116800.0,18.7168,18.7544,18.7168,18.7469,116800.0
2014-07-02 13:10:00,24.95,24.95,24.94,24.95,30400.0,18.7469,18.7469,18.7394,18.7469,30400.0
2014-07-02 13:15:00,24.95,24.95,24.93,24.93,48400.0,18.7469,18.7469,18.7318,18.7318,48400.0
2014-07-02 13:20:00,24.93,24.95,24.93,24.93,37600.0,18.7318,18.7469,18.7318,18.7318,37600.0
2014-07-02 13:25:00,24.93,24.93,24.91,24.91,99200.0,18.7318,18.7318,18.7168,18.7168,99200.0
2014-07-02 13:30:00,24.92,24.92,24.9,24.91,62000.0,18.7243,18.7243,18.7093,18.7168,62000.0
2014-07-02 13:35:00,24.91,24.95,24.9,24.94,45200.0,18.7168,18.7469,18.7093,18.7394,45200.0
2014-07-02 13:40:00,24.94,24.96,24.93,24.93,78000.0,18.7394,18.7544,18.7318,18.7318,78000.0
2014-07-02 13:45:00,24.93,24.93,24.93,24.93,70000.0,18.7318,18.7318,18.7318,18.7318,70000.0
2014-07-02 13:50:00,24.93,24.96,24.93,24.96,30800.0,18.7318,18.7544,18.7318,18.7544,30800.0
2014-07-02 13:55:00,24.96,24.99,24.96,24.97,44800.0,18.7544,18.7769,18.7544,18.7619,44800.0
2014-07-02 14:00:00,24.97,25.0,24.96,25.0,54400.0,18.7619,18.7844,18.7544,18.7844,54400.0
2014-07-02 14:05:00,25.0,25.03,25.0,25.0,96000.0,18.7844,18.807,18.7844,18.7844,96000.0
2014-07-02 14:10:00,25.01,25.03,25.0,25.02,42400.0,18.7919,18.807,18.7844,18.7995,42400.0
2014-07-02 14:15:00,25.03,25.03,25.01,25.03,49200.0,18.807,18.807,18.7919,18.807,49200.0
2014-07-02 14:20:00,25.03,25.03,25.0,25.0,50000.0,18.807,18.807,18.7844,18.7844,50000.0
2014-07-02 14:25:00,25.0,25.02,25.0,25.01,90400.0,18.7844,18.7995,18.7844,18.7919,90400.0
2014-07-02 14:30:00,25.02,25.04,25.01,25.04,68400.0,18.7995,18.8145,18.7919,18.8145,68400.0
2014-07-02 14:35:00,25.04,25.04,25.01,25.04,58400.0,18.8145,18.8145,18.7919,18.8145,58400.0
2014-07-02 14:40:00,25.04,25.05,25.03,25.05,40800.0,18.8145,18.822,18.807,18.822,40800.0
2014-07-02 14:45:00,25.04,25.05,25.01,25.01,56000.0,18.8145,18.822,18.7919,18.7919,56000.0
2014-07-02 14:50:00,25.01,25.04,25.01,25.03,80800.0,18.7919,18.8145,18.7919,18.807,80800.0
2014-07-02 14:55:00,25.04,25.05,25.03,25.04,46000.0,18.8145,18.822,18.807,18.8145,46000.0
2014-07-02 15:00:00,25.04,25.05,25.02,25.02,44800.0,18.8145,18.822,18.7995,18.7995,44800.0
2014-07-02 15:05:00,25.02,25.04,25.02,25.03,62400.0,18.7995,18.8145,18.7995,18.807,62400.0
2014-07-02 15:10:00,25.03,25.04,25.0,25.0,60000.0,18.807,18.8145,18.7844,18.7844,60000.0
2014-07-02 15:15:00,25.0,25.01,24.97,24.97,114400.0,18.7844,18.7919,18.7619,18.7619,114400.0
2014-07-02 15:20:00,24.97,24.99,24.94,24.94,142800.0,18.7619,18.7769,18.7394,18.7394,142800.0
2014-07-02 15:25:00,24.94,24.95,24.9,24.9,191200.0,18.7394,18.7469,18.7093,18.7093,191200.0
2014-07-02 15:30:00,24.9,24.92,24.9,24.91,241200.0,18.7093,18.7243,18.7093,18.7168,241200.0
2014-07-02 15:35:00,24.91,24.91,24.9,24.9,144400.0,18.7168,18.7168,18.7093,18.7093,144400.0
2014-07-02 15:40:00,24.9,24.91,24.87,24.87,162000.0,18.7093,18.7168,18.6868,18.6868,162000.0
2014-07-02 15:45:00,24.87,24.9,24.86,24.86,270800.0,18.6868,18.7093,18.6792,18.6792,270800.0
2014-07-02 15:50:00,24.87,24.89,24.87,24.88,223600.0,18.6868,18.7018,18.6868,18.6943,223600.0
2014-07-02 15:55:00,24.88,24.93,24.88,24.92,438400.0,18.6943,18.7318,18.6943,18.7243,438400.0
2014-07-03 09:30:00,24.89,24.89,24.31,24.68,261200.0,18.7018,18.7018,18.266,18.544,261200.0
2014-07-03 09:35:00,24.75,24.81,24.7,24.78,175600.0,18.5966,18.6417,18.559,18.6191,175600.0
2014-07-03 09:40:00,24.78,24.8,24.69,24.72,208400.0,18.6191,18.6342,18.5515,18.574,208400.0
2014-07-03 09:45:00,24.72,24.74,24.7,24.71,53200.0,18.574,18.5891,18.559,18.5665,53200.0
2014-07-03 09:50:00,24.7,24.74,24.69,24.72,49200.0,18.559,18.5891,18.5515,18.574,49200.0
2014-07-03 09:55:00,24.73,24.73,24.65,24.65,61200.0,18.5816,18.5816,18.5215,18.5215,61200.0
2014-07-03 10:00:00,24.67,24.67,24.61,24.62,97600.0,18.5365,18.5365,18.4914,18.4989,97600.0
2014-07-03 10:05:00,24.63,24.65,24.61,24.64,106400.0,18.5064,18.5215,18.4914,18.5139,106400.0
2014-07-03 10:10:00,24.64,24.67,24.63,24.65,154400.0,18.5139,18.5365,18.5064,18.5215,154400.0
2014-07-03 10:15:00,24.65,24.66,24.62,24.65,308000.0,18.5215,18.529,18.4989,18.5215,308000.0
2014-07-03 10:20:00,24.64,24.64,24.59,24.59,118800.0,18.5139,18.5139,18.4764,18.4764,118800.0
2014-07-03 10:25:00,24.59,24.61,24.58,24.58,64000.0,18.4764,18.4914,18.4689,18.4689,64000.0
2014-07-03 10:30:00,24.58,24.59,24.56,24.57,106400.0,18.4689,18.4764,18.4538,18.4613,106400.0
2014-07-03 10:35:00,24.56,24.59,24.56,24.56,87600.0,18.4538,18.4764,18.4538,18.4538,87600.0
2014-07-03 10:40:00,24.56,24.57,24.55,24.56,140400.0,18.4538,18.4613,18.4463,18.4538,140400.0
2014-07-03 10:45:00,24.55,24.56,24.5,24.51,74800.0,18.4463,18.4538,18.4087,18.4163,74800.0
2014-07-03 10:50:00,24.51,24.51,24.49,24.49,94800.0,18.4163,18.4163,18.4012,18.4012,94800.0
2014-07-03 10:55:00,24.49,24.54,24.49,24.53,123200.0,18.4012,18.4388,18.4012,18.4313,123200.0
2014-07-03 11:00:00,24.54,24.55,24.54,24.55,46000.0,18.4388,18.4463,18.4388,18.4463,46000.0
2014-07-03 11:05:00,24.55,24.55,24.54,24.55,65600.0,18.4463,18.4463,18.4388,18.4463,65600.0
2014-07-03 11:10:00,24.55,24.58,24.55,24.57,77600.0,18.4463,18.4689,18.4463,18.4613,77600.0
2014-07-03 11:15:00,24.57,24.58,24.56,24.58,46000.0,18.4613,18.4689,18.4538,18.4689,46000.0
2014-07-03 11:20:00,24.58,24.58,24.56,24.57,63200.0,18.4689,18.4689,18.4538,18.4613,63200.0
2014-07-03 11:25:00,24.57,24.58,24.56,24.57,33200.0,18.4613,18.4689,18.4538,18.4613,33200.0
2014-07-03 11:30:00,24.57,24.59,24.57,24.59,43200.0,18.4613,18.4764,18.4613,18.4764,43200.0
2014-07-03 11:35:00,24.6,24.61,24.59,24.6,58800.0,18.4839,18.4914,18.4764,18.4839,58800.0
2014-07-03 11:40:00,24.6,24.6,24.59,24.59,40000.0,18.4839,18.4839,18.4764,18.4764,40000.0
2014-07-03 11:45:00,24.59,24.59,24.57,24.59,35600.0,18.4764,18.4764,18.4613,18.4764,35600.0
2014-07-03 11:50:00,24.59,24.61,24.59,24.61,31200.0,18.4764,18.4914,18.4764,18.4914,31200.0
2014-07-03 11:55:00,24.61,24.63,24.61,24.63,48000.0,18.4914,18.5064,18.4914,18.5064,48000.0
2014-07-03 12:00:00,24.62,24.63,24.6,24.61,76000.0,18.4989,18.5064,18.4839,18.4914,76000.0
2014-07-03 12:05:00,24.61,24.61,24.6,24.6,34000.0,18.4914,18.4914,18.4839,18.4839,34000.0
2014-07-03 12:10:00,24.6,24.61,24.6,24.61,54000.0,18.4839,18.4914,18.4839,18.4914,54000.0
2014-07-03 12:15:00,24.61,24.62,24.59,24.59,68400.0,18.4914,18.4989,18.4764,18.4764,68400.0
2014-07-03 12:20:00,24.59,24.6,24.58,24.6,42400.0,18.4764,18.4839,18.4689,18.4839,42400.0
2014-07-03 12:25:00,24.6,24.6,24.59,24.6,64400.0,18.4839,18.4839,18.4764,18.4839,64400.0
2014-07-03 12:30:00,24.6,24.6,24.59,24.6,188000.0,18.4839,18.4839,18.4764,18.4839,188000.0
2014-07-03 12:35:00,24.6,24.6,24.57,24.58,119600.0,18.4839,18.4839,18.4613,18.4689,119600.0
2014-07-03 12:40:00,24.57,24.58,24.56,24.57,128000.0,18.4613,18.4689,18.4538,18.4613,128000.0
2014-07-03 12:45:00,24.57,24.58,24.56,24.57,194800.0,18.4613,18.4689,18.4538,18.4613,194800.0
2014-07-03 12:50:00,24.57,24.58,24.55,24.55,160000.0,18.4613,18.4689,18.4463,18.4463,160000.0
2014-07-03 12:55:00,24.56,24.58,24.53,24.56,438800.0,18.4538,18.4689,18.4313,18.4538,438800.0
2014-07-07 09:30:00,24.52,24.64,24.52,24.54,102000.0,18.4238,18.5139,18.4238,18.4388,102000.0
2014-07-07 09:35:00,24.56,24.61,24.54,24.61,25200.0,18.4538,18.4914,18.4388,18.4914,25200.0
2014-07-07 09:40:00,24.62,24.67,24.62,24.63,34400.0,18.4989,18.5365,18.4989,18.5064,34400.0
2014-07-07 09:45:00,24.64,24.66,24.61,24.66,31200.0,18.5139,18.529,18.4914,18.529,31200.0
2014-07-07 09:50:00,24.66,24.67,24.64,24.66,50800.0,18.529,18.5365,18.5139,18.529,50800.0
2014-07-07 09:55:00,24.66,24.7,24.65,24.69,62400.0,18.529,18.559,18.5215,18.5515,62400.0
2014-07-07 10:00:00,24.69,24.72,24.68,24.72,49200.0,18.5515,18.574,18.544,18.574,49200.0
2014-07-07 10:05:00,24.72,24.73,24.7,24.71,35600.0,18.574,18.5816,18.559,18.5665,35600.0
2014-07-07 10:10:00,24.71,24.73,24.7,24.72,46000.0,18.5665,18.5816,18.559,18.574,46000.0
2014-07-07 10:15:00,24.72,24.73,24.68,24.68,99200.0,18.574,18.5816,18.544,18.544,99200.0
2014-07-07 10:20:00,24.68,24.68,24.65,24.67,39600.0,18.544,18.544,18.5215,18.5365,39600.0
2014-07-07 10:25:00,24.67,24.71,24.66,24.7,37200.0,18.5365,18.5665,18.529,18.559,37200.0
2014-07-07 10:30:00,24.69,24.71,24.68,24.7,48400.0,18.5515,18.5665,18.544,18.559,48400.0
2014-07-07 10:35:00,24.7,24.7,24.66,24.66,42400.0,18.559,18.559,18.529,18.529,42400.0
2014-07-07 10:40:00,24.66,24.67,24.65,24.67,26800.0,18.529,18.5365,18.5215,18.5365,26800.0
2014-07-07 10:45:00,24.67,24.7,24.67,24.69,51600.0,18.5365,18.559,18.5365,18.5515,51600.0
2014-07-07 10:50:00,24.7,24.74,24.7,24.74,43200.0,18.559,18.5891,18.559,18.5891,43200.0
2014-07-07 10:55:00,24.73,24.74,24.7,24.71,72800.0,18.5816,18.5891,18.559,18.5665,72800.0
2014-07-07 11:00:00,24.7,24.72,24.69,24.72,58000.0,18.559,18.574,18.5515,18.574,58000.0
2014-07-07 11:05:00,24.72,24.72,24.7,24.7,82800.0,18.574,18.574,18.559,18.559,82800.0
2014-07-07 11:10:00,24.7,24.71,24.7,24.71,43600.0,18.559,18.5665,18.559,18.5665,43600.0
2014-07-07 11:15:00,24.7,24.71,24.69,24.71,350400.0,18.559,18.5665,18.5515,18.5665,350400.0
2014-07-07 11:20:00,24.71,24.75,24.7,24.72,90000.0,18.5665,18.5966,18.559,18.574,90000.0
2014-07-07 11:25:00,24.72,24.73,24.71,24.72,36000.0,18.574,18.5816,18.5665,18.574,36000.0
2014-07-07 11:30:00,24.72,24.72,24.68,24.69,55200.0,18.574,18.574,18.544,18.5515,55200.0
2014-07-07 11:35:00,24.69,24.69,24.65,24.67,48800.0,18.5515,18.5515,18.5215,18.5365,48800.0
2014-07-07 11:40:00,24.67,24.67,24.65,24.65,38000.0,18.5365,18.5365,18.5215,18.5215,38000.0
2014-07-07 11:45:00,24.65,24.66,24.64,24.65,38000.0,18.5215,18.529,18.5139,18.5215,38000.0
2014-07-07 11:50:00,24.64,24.65,24.63,24.64,24800.0,18.5139,18.5215,18.5064,18.5139,24800.0
2014-07-07 11:55:00,24.64,24.64,24.63,24.63,40400.0,18.5139,18.5139,18.5064,18.5064,40400.0
2014-07-07 12:00:00,24.63,24.65,24.62,24.62,39600.0,18.5064,18.5215,18.4989,18.4989,39600.0
2014-07-07 12:05:00,24.62,24.62,24.58,24.59,40800.0,18.4989,18.4989,18.4689,18.4764,40800.0
2014-07-07 12:10:00,24.6,24.63,24.6,24.63,46800.0,18.4839,18.5064,18.4839,18.5064,46800.0
2014-07-07 12:15:00,24.63,24.63,24.61,24.63,60400.0,18.5064,18.5064,18.4914,18.5064,60400.0
2014-07-07 12:20:00,24.63,24.65,24.62,24.62,49200.0,18.5064,18.5215,18.4989,18.4989,49200.0
2014-07-07 12:25:00,24.63,24.64,24.61,24.62,113200.0,18.5064,18.5139,18.4914,18.4989,113200.0
2014-07-07 12:30:00,24.62,24.62,24.59,24.6,26000.0,18.4989,18.4989,18.4764,18.4839,26000.0
2014-07-07 12:35:00,24.6,24.62,24.56,24.56,42400.0,18.4839,18.4989,18.4538,18.4538,42400.0
2014-07-07 12:40:00,24.57,24.59,24.56,24.58,46400.0,18.4613,18.4764,18.4538,18.4689,46400.0
2014-07-07 12:45:00,24.58,24.6,24.58,24.59,40000.0,18.4689,18.4839,18.4689,18.4764,40000.0
2014-07-07 12:50:00,24.58,24.6,24.58,24.59,32000.0,18.4689,18.4839,18.4689,18.4764,32000.0
2014-07-07 12:55:00,24.58,24.58,24.57,24.57,34400.0,18.4689,18.4689,18.4613,18.4613,34400.0
2014-07-07 13:00:00,24.57,24.59,24.56,24.57,33600.0,18.4613,18.4764,18.4538,18.4613,33600.0
2014-07-07 13:05:00,24.57,24.6,24.57,24.6,18000.0,18.4613,18.4839,18.4613,18.4839,18000.0
2014-07-07 13:10:00,24.6,24.6,24.59,24.59,32800.0,18.4839,18.4839,18.4764,18.4764,32800.0
2014-07-07 13:15:00,24.58,24.6,24.58,24.59,38800.0,18.4689,18.4839,18.4689,18.4764,38800.0
2014-07-07 13:20:00,24.59,24.61,24.59,24.61,20000.0,18.4764,18.4914,18.4764,18.4914,20000.0
2014-07-07 13:25:00,24.6,24.6,24.59,24.59,24400.0,18.4839,18.4839,18.4764,18.4764,24400.0
2014-07-07 13:30:00,24.59,24.6,24.58,24.58,47600.0,18.4764,18.4839,18.4689,18.4689,47600.0
2014-07-07 13:35:00,24.59,24.59,24.57,24.58,29600.0,18.4764,18.4764,18.4613,18.4689,29600.0
2014-07-07 13:40:00,24.58,24.58,24.56,24.56,38400.0,18.4689,18.4689,18.4538,18.4538,38400.0
2014-07-07 13:45:00,24.56,24.58,24.56,24.58,61200.0,18.4538,18.4689,18.4538,18.4689,61200.0
2014-07-07 13:50:00,24.58,24.58,24.55,24.56,46800.0,18.4689,18.4689,18.4463,18.4538,46800.0
2014-07-07 13:55:00,24.56,24.58,24.56,24.57,86400.0,18.4538,18.4689,18.4538,18.4613,86400.0
2014-07-07 14:00:00,24.57,24.58,24.56,24.57,62000.0,18.4613,18.4689,18.4538,18.4613,62000.0
2014-07-07 14:05:00,24.57,24.57,24.55,24.56,52000.0,18.4613,18.4613,18.4463,18.4538,52000.0
2014-07-07 14:10:00,24.56,24.57,24.56,24.56,36800.0,18.4538,18.4613,18.4538,18.4538,36800.0
2014-07-07 14:15:00,24.56,24.56,24.54,24.54,51200.0,18.4538,18.4538,18.4388,18.4388,51200.0
2014-07-07 14:20:00,24.55,24.56,24.54,24.55,74800.0,18.4463,18.4538,18.4388,18.4463,74800.0
2014-07-07 14:25:00,24.55,24.55,24.54,24.54,40800.0,18.4463,18.4463,18.4388,18.4388,40800.0
2014-07-07 14:30:00,24.55,24.55,24.53,24.53,47600.0,18.4463,18.4463,18.4313,18.4313,47600.0
2014-07-07 14:35:00,24.53,24.55,24.53,24.55,52800.0,18.4313,18.4463,18.4313,18.4463,52800.0
2014-07-07 14:40:00,24.55,24.55,24.54,24.55,60800.0,18.4463,18.4463,18.4388,18.4463,60800.0
2014-07-07 14:45:00,24.55,24.55,24.53,24.55,66800.0,18.4463,18.4463,18.4313,18.4463,66800.0
2014-07-07 14:50:00,24.55,24.55,24.54,24.54,97600.0,18.4463,18.4463,18.4388,18.4388,97600.0
2014-07-07 14:55:00,24.54,24.54,24.53,24.54,46400.0,18.4388,18.4388,18.4313,18.4388,46400.0
2014-07-07 15:00:00,24.54,24.55,24.54,24.54,65600.0,18.4388,18.4463,18.4388,18.4388,65600.0
2014-07-07 15:05:00,24.54,24.56,24.54,24.56,82000.0,18.4388,18.4538,18.4388,18.4538,82000.0
2014-07-07 15:10:00,24.57,24.58,24.56,24.57,55200.0,18.4613,18.4689,18.4538,18.4613,55200.0
2014-07-07 15:15:00,24.57,24.59,24.57,24.58,60400.0,18.4613,18.4764,18.4613,18.4689,60400.0
2014-07-07 15:20:00,24.58,24.59,24.58,24.59,76400.0,18.4689,18.4764,18.4689,18.4764,76400.0
2014-07-07 15:25:00,24.59,24.62,24.59,24.62,108000.0,18.4764,18.4989,18.4764,18.4989,108000.0
2014-07-07 15:30:00,24.62,24.63,24.6,24.6,113200.0,18.4989,18.5064,18.4839,18.4839,113200.0
2014-07-07 15:35:00,24.6,24.6,24.58,24.58,173600.0,18.4839,18.4839,18.4689,18.4689,173600.0
2014-07-07 15:40:00,24.58,24.58,24.57,24.57,201200.0,18.4689,18.4689,18.4613,18.4613,201200.0
2014-07-07 15:45:00,24.57,24.6,24.57,24.58,246800.0,18.4613,18.4839,18.4613,18.4689,246800.0
2014-07-07 15:50:00,24.58,24.6,24.58,24.58,188400.0,18.4689,18.4839,18.4689,18.4689,188400.0
2014-07-07 15:55:00,24.58,24.62,24.58,24.62,331200.0,18.4689,18.4989,18.4689,18.4989,331200.0
2014-07-08 09:30:00,24.57,24.65,24.53,24.62,176400.0,18.4613,18.5215,18.4313,18.4989,176400.0
2014-07-08 09:35:00,24.64,24.79,24.64,24.74,46400.0,18.5139,18.6266,18.5139,18.5891,46400.0
2014-07-08 09:40:00,24.73,24.76,24.68,24.7,87200.0,18.5816,18.6041,18.544,18.559,87200.0
2014-07-08 09:45:00,24.7,24.73,24.63,24.63,182000.0,18.559,18.5816,18.5064,18.5064,182000.0
2014-07-08 09:50:00,24.64,24.69,24.6,24.65,160800.0,18.5139,18.5515,18.4839,18.5215,160800.0
2014-07-08 09:55:00,24.66,24.7,24.64,24.68,66000.0,18.529,18.559,18.5139,18.544,66000.0
2014-07-08 10:00:00,24.69,24.7,24.65,24.65,46400.0,18.5515,18.559,18.5215,18.5215,46400.0
2014-07-08 10:05:00,24.65,24.69,24.64,24.66,35600.0,18.5215,18.5515,18.5139,18.529,35600.0
2014-07-08 10:10:00,24.68,24.7,24.65,24.68,57200.0,18.544,18.559,18.5215,18.544,57200.0
2014-07-08 10:15:00,24.68,24.71,24.67,24.69,46400.0,18.544,18.5665,18.5365,18.5515,46400.0
2014-07-08 10:20:00,24.69,24.72,24.66,24.7,73200.0,18.5515,18.574,18.529,18.559,73200.0
2014-07-08 10:25:00,24.71,24.73,24.7,24.72,253600.0,18.5665,18.5816,18.559,18.574,253600.0
2014-07-08 10:30:00,24.73,24.74,24.72,24.73,74400.0,18.5816,18.5891,18.574,18.5816,74400.0
2014-07-08 10:35:00,24.74,24.75,24.71,24.75,52000.0,18.5891,18.5966,18.5665,18.5966,52000.0
2014-07-08 10:40:00,24.75,24.77,24.73,24.74,41600.0,18.5966,18.6116,18.5816,18.5891,41600.0
2014-07-08 10:45:00,24.74,24.77,24.73,24.73,121600.0,18.5891,18.6116,18.5816,18.5816,121600.0
2014-07-08 10:50:00,24.73,24.76,24.73,24.76,124400.0,18.5816,18.6041,18.5816,18.6041,124400.0
2014-07-08 10:55:00,24.76,24.76,24.69,24.69,123600.0,18.6041,18.6041,18.5515,18.5515,123600.0
2014-07-08 11:00:00,24.69,24.73,24.69,24.73,67200.0,18.5515,18.5816,18.5515,18.5816,67200.0
2014-07-08 11:05:00,24.74,24.75,24.73,24.74,46800.0,18.5891,18.5966,18.5816,18.5891,46800.0
2014-07-08 11:10:00,24.73,24.74,24.72,24.74,54000.0,18.5816,18.5891,18.574,18.5891,54000.0
2014-07-08 11:15:00,24.73,24.73,24.71,24.72,90000.0,18.5816,18.5816,18.5665,18.574,90000.0
2014-07-08 11:20:00,24.73,24.74,24.71,24.73,72800.0,18.5816,18.5891,18.5665,18.5816,72800.0
2014-07-08 11:25:00,24.73,24.74,24.71,24.73,74400.0,18.5816,18.5891,18.5665,18.5816,74400.0
2014-07-08 11:30:00,24.72,24.74,24.71,24.72,55600.0,18.574,18.5891,18.5665,18.574,55600.0
2014-07-08 11:35:00,24.73,24.74,24.71,24.73,42800.0,18.5816,18.5891,18.5665,18.5816,42800.0
2014-07-08 11:40:00,24.74,24.75,24.73,24.74,51200.0,18.5891,18.5966,18.5816,18.5891,51200.0
2014-07-08 11:45:00,24.75,24.75,24.73,24.75,65200.0,18.5966,18.5966,18.5816,18.5966,65200.0
2014-07-08 11:50:00,24.75,24.76,24.73,24.74,30000.0,18.5966,18.6041,18.5816,18.5891,30000.0
2014-07-08 11:55:00,24.74,24.75,24.73,24.73,59200.0,18.5891,18.5966,18.5816,18.5816,59200.0
2014-07-08 12:00:00,24.73,24.74,24.73,24.74,28400.0,18.5816,18.5891,18.5816,18.5891,28400.0
2014-07-08 12:05:00,24.74,24.75,24.72,24.74,36000.0,18.5891,18.5966,18.574,18.5891,36000.0
2014-07-08 12:10:00,24.74,24.76,24.73,24.75,34400.0,18.5891,18.6041,18.5816,18.5966,34400.0
2014-07-08 12:15:00,24.75,24.75,24.73,24.74,131200.0,18.5966,18.5966,18.5816,18.5891,131200.0
2014-07-08 12:20:00,24.74,24.74,24.73,24.74,82800.0,18.5891,18.5891,18.5816,18.5891,82800.0
2014-07-08 12:25:00,24.74,24.74,24.73,24.74,48400.0,18.5891,18.5891,18.5816,18.5891,48400.0
2014-07-08 12:30:00,24.73,24.74,24.73,24.74,23200.0,18.5816,18.5891,18.5816,18.5891,23200.0
2014-07-08 12:35:00,24.74,24.74,24.71,24.71,24400.0,18.5891,18.5891,18.5665,18.5665,24400.0
2014-07-08 12:40:00,24.71,24.73,24.71,24.71,36000.0,18.5665,18.5816,18.5665,18.5665,36000.0
2014-07-08 12:45:00,24.71,24.71,24.69,24.69,59200.0,18.5665,18.5665,18.5515,18.5515,59200.0
2014-07-08 12:50:00,24.69,24.71,24.69,24.71,50800.0,18.5515,18.5665,18.5515,18.5665,50800.0
2014-07-08 12:55:00,24.72,24.74,24.72,24.73,19200.0,18.574,18.5891,18.574,18.5816,19200.0
2014-07-08 13:00:00,24.73,24.74,24.73,24.73,22800.0,18.5816,18.5891,18.5816,18.5816,22800.0
2014-07-08 13:05:00,24.73,24.76,24.73,24.75,23200.0,18.5816,18.6041,18.5816,18.5966,23200.0
2014-07-08 13:10:00,24.75,24.77,24.75,24.77,32400.0,18.5966,18.6116,18.5966,18.6116,32400.0
2014-07-08 13:15:00,24.77,24.79,24.77,24.78,34400.0,18.6116,18.6266,18.6116,18.6191,34400.0
2014-07-08 13:20:00,24.78,24.8,24.77,24.8,24400.0,18.6191,18.6342,18.6116,18.6342,24400.0
2014-07-08 13:25:00,24.8,24.83,24.8,24.82,99200.0,18.6342,18.6567,18.6342,18.6492,99200.0
2014-07-08 13:30:00,24.82,24.85,24.82,24.83,104000.0,18.6492,18.6717,18.6492,18.6567,104000.0
2014-07-08 13:35:00,24.83,24.84,24.8,24.81,67600.0,18.6567,18.6642,18.6342,18.6417,67600.0
2014-07-08 13:40:00,24.8,24.82,24.78,24.79,118000.0,18.6342,18.6492,18.6191,18.6266,118000.0
2014-07-08 13:45:00,24.79,24.8,24.77,24.78,73600.0,18.6266,18.6342,18.6116,18.6191,73600.0
2014-07-08 13:50:00,24.78,24.81,24.77,24.79,59200.0,18.6191,18.6417,18.6116,18.6266,59200.0
2014-07-08 13:55:00,24.79,24.79,24.78,24.79,54800.0,18.6266,18.6266,18.6191,18.6266,54800.0
2014-07-08 14:00:00,24.78,24.79,24.77,24.79,52000.0,18.6191,18.6266,18.6116,18.6266,52000.0
2014-07-08 14:05:00,24.79,24.79,24.74,24.75,44000.0,18.6266,18.6266,18.5891,18.5966,44000.0
2014-07-08 14:10:00,24.75,24.75,24.74,24.75,12800.0,18.5966,18.5966,18.5891,18.5966,12800.0
2014-07-08 14:15:00,24.74,24.75,24.71,24.71,58400.0,18.5891,18.5966,18.5665,18.5665,58400.0
2014-07-08 14:20:00,24.71,24.73,24.71,24.73,20400.0,18.5665,18.5816,18.5665,18.5816,20400.0
2014-07-08 14:25:00,24.73,24.73,24.7,24.72,43200.0,18.5816,18.5816,18.559,18.574,43200.0
2014-07-08 14:30:00,24.71,24.72,24.71,24.72,28800.0,18.5665,18.574,18.5665,18.574,28800.0
2014-07-08 14:35:00,24.71,24.73,24.7,24.71,61200.0,18.5665,18.5816,18.559,18.5665,61200.0
2014-07-08 14:40:00,24.71,24.73,24.7,24.7,53200.0,18.5665,18.5816,18.559,18.559,53200.0
2014-07-08 14:45:00,24.7,24.71,24.69,24.69,40800.0,18.559,18.5665,18.5515,18.5515,40800.0
2014-07-08 14:50:00,24.69,24.71,24.69,24.71,51600.0,18.5515,18.5665,18.5515,18.5665,51600.0
2014-07-08 14:55:00,24.71,24.71,24.69,24.69,46400.0,18.5665,18.5665,18.5515,18.5515,46400.0
2014-07-08 15:00:00,24.7,24.7,24.67,24.67,188400.0,18.559,18.559,18.5365,18.5365,188400.0
2014-07-08 15:05:00,24.67,24.68,24.65,24.66,77200.0,18.5365,18.544,18.5215,18.529,77200.0
2014-07-08 15:10:00,24.65,24.66,24.64,24.65,61600.0,18.5215,18.529,18.5139,18.5215,61600.0
2014-07-08 15:15:00,24.65,24.68,24.65,24.67,48000.0,18.5215,18.544,18.5215,18.5365,48000.0
2014-07-08 15:20:00,24.67,24.69,24.67,24.69,57200.0,18.5365,18.5515,18.5365,18.5515,57200.0
2014-07-08 15:25:00,24.7,24.7,24.67,24.67,95600.0,18.559,18.559,18.5365,18.5365,95600.0
2014-07-08 15:30:00,24.67,24.71,24.67,24.7,131600.0,18.5365,18.5665,18.5365,18.559,131600.0
2014-07-08 15:35:00,24.7,24.71,24.69,24.7,45600.0,18.559,18.5665,18.5515,18.559,45600.0
2014-07-08 15:40:00,24.71,24.71,24.68,24.7,188800.0,18.5665,18.5665,18.544,18.559,188800.0
2014-07-08 15:45:00,24.69,24.7,24.68,24.7,98000.0,18.5515,18.559,18.544,18.559,98000.0
2014-07-08 15:50:00,24.7,24.72,24.7,24.71,164400.0,18.559,18.574,18.559,18.5665,164400.0
2014-07-08 15:55:00,24.71,24.74,24.7,24.73,494000.0,18.5665,18.5891,18.559,18.5816,494000.0
2014-07-09 09:30:00,24.69,24.82,24.68,24.79,108000.0,18.5515,18.6492,18.544,18.6266,108000.0
2014-07-09 09:35:00,24.81,24.81,24.72,24.77,135200.0,18.6417,18.6417,18.574,18.6116,135200.0
2014-07-09 09:40:00,24.76,24.76,24.7,24.75,136000.0,18.6041,18.6041,18.559,18.5966,136000.0
2014-07-09 09:45:00,24.75,24.77,24.67,24.67,106400.0,18.5966,18.6116,18.5365,18.5365,106400.0
2014-07-09 09:50:00,24.67,24.74,24.66,24.74,66000.0,18.5365,18.5891,18.529,18.5891,66000.0
2014-07-09 09:55:00,24.73,24.81,24.73,24.75,103600.0,18.5816,18.6417,18.5816,18.5966,103600.0
2014-07-09 10:00:00,24.74,24.74,24.7,24.71,51200.0,18.5891,18.5891,18.559,18.5665,51200.0
2014-07-09 10:05:00,24.71,24.74,24.69,24.72,79200.0,18.5665,18.5891,18.5515,18.574,79200.0
2014-07-09 10:10:00,24.72,24.74,24.7,24.7,55200.0,18.574,18.5891,18.559,18.559,55200.0
2014-07-09 10:15:00,24.71,24.76,24.7,24.76,37200.0,18.5665,18.6041,18.559,18.6041,37200.0
2014-07-09 10:20:00,24.75,24.77,24.74,24.74,102800.0,18.5966,18.6116,18.5891,18.5891,102800.0
2014-07-09 10:25:00,24.74,24.75,24.73,24.74,41200.0,18.5891,18.5966,18.5816,18.5891,41200.0
2014-07-09 10:30:00,24.74,24.76,24.71,24.71,53200.0,18.5891,18.6041,18.5665,18.5665,53200.0
2014-07-09 10:35:00,24.72,24.73,24.71,24.71,36000.0,18.574,18.5816,18.5665,18.5665,36000.0
2014-07-09 10:40:00,24.71,24.72,24.69,24.69,27200.0,18.5665,18.574,18.5515,18.5515,27200.0
2014-07-09 10:45:00,24.69,24.72,24.67,24.71,28800.0,18.5515,18.574,18.5365,18.5665,28800.0
2014-07-09 10:50:00,24.71,24.72,24.7,24.7,15600.0,18.5665,18.574,18.559,18.559,15600.0
2014-07-09 10:55:00,24.71,24.72,24.69,24.72,12400.0,18.5665,18.574,18.5515,18.574,12400.0
2014-07-09 11:00:00,24.71,24.74,24.71,24.73,16400.0,18.5665,18.5891,18.5665,18.5816,16400.0
2014-07-09 11:05:00,24.73,24.75,24.72,24.74,19600.0,18.5816,18.5966,18.574,18.5891,19600.0
2014-07-09 11:10:00,24.74,24.74,24.7,24.7,36800.0,18.5891,18.5891,18.559,18.559,36800.0
2014-07-09 11:15:00,24.69,24.7,24.65,24.65,59200.0,18.5515,18.559,18.5215,18.5215,59200.0
2014-07-09 11:20:00,24.65,24.67,24.65,24.67,44800.0,18.5215,18.5365,18.5215,18.5365,44800.0
2014-07-09 11:25:00,24.67,24.68,24.66,24.66,21600.0,18.5365,18.544,18.529,18.529,21600.0
2014-07-09 11:30:00,24.67,24.68,24.66,24.68,24800.0,18.5365,18.544,18.529,18.544,24800.0
2014-07-09 11:35:00,24.68,24.68,24.63,24.64,20800.0,18.544,18.544,18.5064,18.5139,20800.0
2014-07-09 11:40:00,24.64,24.64,24.62,24.63,38800.0,18.5139,18.5139,18.4989,18.5064,38800.0
2014-07-09 11:45:00,24.64,24.64,24.61,24.61,14000.0,18.5139,18.5139,18.4914,18.4914,14000.0
2014-07-09 11:50:00,24.61,24.64,24.61,24.63,67600.0,18.4914,18.5139,18.4914,18.5064,67600.0
2014-07-09 11:55:00,24.63,24.63,24.6,24.61,28400.0,18.5064,18.5064,18.4839,18.4914,28400.0
2014-07-09 12:00:00,24.62,24.64,24.61,24.61,13600.0,18.4989,18.5139,18.4914,18.4914,13600.0
2014-07-09 12:05:00,24.61,24.62,24.6,24.62,29200.0,18.4914,18.4989,18.4839,18.4989,29200.0
2014-07-09 12:10:00,24.63,24.63,24.61,24.62,32400.0,18.5064,18.5064,18.4914,18.4989,32400.0
2014-07-09 12:15:00,24.62,24.62,24.61,24.61,35600.0,18.4989,18.4989,18.4914,18.4914,35600.0
2014-07-09 12:20:00,24.61,24.61,24.6,24.61,74800.0,18.4914,18.4914,18.4839,18.4914,74800.0
2014-07-09 12:25:00,24.6,24.61,24.59,24.6,41600.0,18.4839,18.4914,18.4764,18.4839,41600.0
2014-07-09 12:30:00,24.61,24.61,24.58,24.58,126000.0,18.4914,18.4914,18.4689,18.4689,126000.0
2014-07-09 12:35:00,24.58,24.61,24.58,24.61,43600.0,18.4689,18.4914,18.4689,18.4914,43600.0
2014-07-09 12:40:00,24.61,24.63,24.6,24.61,36800.0,18.4914,18.5064,18.4839,18.4914,36800.0
2014-07-09 12:45:00,24.61,24.64,24.61,24.63,25200.0,18.4914,18.5139,18.4914,18.5064,25200.0
2014-07-09 12:50:00,24.63,24.65,24.63,24.64,30800.0,18.5064,18.5215,18.5064,18.5139,30800.0
2014-07-09 12:55:00,24.64,24.65,24.64,24.65,32400.0,18.5139,18.5215,18.5139,18.5215,32400.0
2014-07-09 13:00:00,24.65,24.65,24.62,24.64,28400.0,18.5215,18.5215,18.4989,18.5139,28400.0
2014-07-09 13:05:00,24.64,24.65,24.63,24.65,26000.0,18.5139,18.5215,18.5064,18.5215,26000.0
2014-07-09 13:10:00,24.64,24.65,24.63,24.65,31600.0,18.5139,18.5215,18.5064,18.5215,31600.0
2014-07-09 13:15:00,24.65,24.65,24.62,24.63,30800.0,18.5215,18.5215,18.4989,18.5064,30800.0
2014-07-09 13:20:00,24.63,24.65,24.63,24.64,29200.0,18.5064,18.5215,18.5064,18.5139,29200.0
2014-07-09 13:25:00,24.64,24.65,24.64,24.64,25600.0,18.5139,18.5215,18.5139,18.5139,25600.0
2014-07-09 13:30:00,24.65,24.65,24.64,24.65,16400.0,18.5215,18.5215,18.5139,18.5215,16400.0
2014-07-09 13:35:00,24.65,24.65,24.63,24.63,22000.0,18.5215,18.5215,18.5064,18.5064,22000.0
2014-07-09 13:40:00,24.63,24.64,24.62,24.64,23600.0,18.5064,18.5139,18.4989,18.5139,23600.0
2014-07-09 13:45:00,24.64,24.64,24.62,24.62,26000.0,18.5139,18.5139,18.4989,18.4989,26000.0
2014-07-09 13:50:00,24.62,24.65,24.62,24.65,20000.0,18.4989,18.5215,18.4989,18.5215,20000.0
2014-07-09 13:55:00,24.65,24.66,24.65,24.66,18800.0,18.5215,18.529,18.5215,18.529,18800.0
2014-07-09 14:00:00,24.66,24.66,24.63,24.63,32400.0,18.529,18.529,18.5064,18.5064,32400.0
2014-07-09 14:05:00,24.63,24.64,24.61,24.62,28400.0,18.5064,18.5139,18.4914,18.4989,28400.0
2014-07-09 14:10:00,24.62,24.65,24.62,24.64,39200.0,18.4989,18.5215,18.4989,18.5139,39200.0
2014-07-09 14:15:00,24.65,24.66,24.63,24.65,82000.0,18.5215,18.529,18.5064,18.5215,82000.0
2014-07-09 14:20:00,24.65,24.65,24.63,24.64,98400.0,18.5215,18.5215,18.5064,18.5139,98400.0
2014-07-09 14:25:00,24.64,24.66,24.64,24.66,67200.0,18.5139,18.529,18.5139,18.529,67200.0
2014-07-09 14:30:00,24.66,24.67,24.65,24.66,47600.0,18.529,18.5365,18.5215,18.529,47600.0
2014-07-09 14:35:00,24.66,24.68,24.66,24.67,29600.0,18.529,18.544,18.529,18.5365,29600.0
2014-07-09 14:40:00,24.67,24.69,24.67,24.69,45200.0,18.5365,18.5515,18.5365,18.5515,45200.0
2014-07-09 14:45:00,24.69,24.71,24.68,24.71,38000.0,18.5515,18.5665,18.544,18.5665,38000.0
2014-07-09 14:50:00,24.71,24.74,24.7,24.74,32400.0,18.5665,18.5891,18.559,18.5891,32400.0
2014-07-09 14:55:00,24.74,24.74,24.72,24.73,33600.0,18.5891,18.5891,18.574,18.5816,33600.0
2014-07-09 15:00:00,24.73,24.77,24.73,24.77,40400.0,18.5816,18.6116,18.5816,18.6116,40400.0
2014-07-09 15:05:00,24.77,24.78,24.76,24.78,28800.0,18.6116,18.6191,18.6041,18.6191,28800.0
2014-07-09 15:10:00,24.78,24.79,24.77,24.79,38800.0,18.6191,18.6266,18.6116,18.6266,38800.0
2014-07-09 15:15:00,24.79,24.79,24.78,24.78,44800.0,18.6266,18.6266,18.6191,18.6191,44800.0
2014-07-09 15:20:00,24.78,24.78,24.76,24.77,53200.0,18.6191,18.6191,18.6041,18.6116,53200.0
2014-07-09 15:25:00,24.77,24.79,24.77,24.78,57200.0,18.6116,18.6266,18.6116,18.6191,57200.0
2014-07-09 15:30:00,24.78,24.78,24.77,24.77,64800.0,18.6191,18.6191,18.6116,18.6116,64800.0
2014-07-09 15:35:00,24.77,24.77,24.74,24.76,86800.0,18.6116,18.6116,18.5891,18.6041,86800.0
2014-07-09 15:40:00,24.76,24.76,24.73,24.74,104400.0,18.6041,18.6041,18.5816,18.5891,104400.0
2014-07-09 15:45:00,24.74,24.75,24.71,24.72,141600.0,18.5891,18.5966,18.5665,18.574,141600.0
2014-07-09 15:50:00,24.72,24.72,24.7,24.7,142400.0,18.574,18.574,18.559,18.559,142400.0
2014-07-09 15:55:00,24.7,24.71,24.7,24.71,380400.0,18.559,18.5665,18.559,18.5665,380400.0
2014-07-10 09:30:00,24.65,24.8,24.65,24.72,175200.0,18.5215,18.6342,18.5215,18.574,175200.0
2014-07-10 09:35:00,24.73,24.83,24.7,24.79,102000.0,18.5816,18.6567,18.559,18.6266,102000.0
2014-07-10 09:40:00,24.78,24.81,24.75,24.8,97600.0,18.6191,18.6417,18.5966,18.6342,97600.0
2014-07-10 09:45:00,24.8,24.86,24.78,24.84,57600.0,18.6342,18.6792,18.6191,18.6642,57600.0
2014-07-10 09:50:00,24.85,24.89,24.81,24.82,117200.0,18.6717,18.7018,18.6417,18.6492,117200.0
2014-07-10 09:55:00,24.84,24.86,24.82,24.84,52000.0,18.6642,18.6792,18.6492,18.6642,52000.0
2014-07-10 10:00:00,24.84,24.86,24.81,24.83,64000.0,18.6642,18.6792,18.6417,18.6567,64000.0
2014-07-10 10:05:00,24.83,24.85,24.81,24.82,114400.0,18.6567,18.6717,18.6417,18.6492,114400.0
2014-07-10 10:10:00,24.83,24.86,24.82,24.84,74000.0,18.6567,18.6792,18.6492,18.6642,74000.0
2014-07-10 10:15:00,24.84,24.84,24.83,24.84,55200.0,18.6642,18.6642,18.6567,18.6642,55200.0
2014-07-10 10:20:00,24.84,24.85,24.82,24.83,40800.0,18.6642,18.6717,18.6492,18.6567,40800.0
2014-07-10 10:25:00,24.82,24.84,24.81,24.82,41600.0,18.6492,18.6642,18.6417,18.6492,41600.0
2014-07-10 10:30:00,24.82,24.84,24.8,24.82,47200.0,18.6492,18.6642,18.6342,18.6492,47200.0
2014-07-10 10:35:00,24.83,24.83,24.8,24.82,36400.0,18.6567,18.6567,18.6342,18.6492,36400.0
2014-07-10 10:40:00,24.82,24.84,24.81,24.84,22800.0,18.6492,18.6642,18.6417,18.6642,22800.0
2014-07-10 10:45:00,24.84,24.87,24.82,24.86,44400.0,18.6642,18.6868,18.6492,18.6792,44400.0
2014-07-10 10:50:00,24.86,24.91,24.84,24.91,143600.0,18.6792,18.7168,18.6642,18.7168,143600.0
2014-07-10 10:55:00,24.9,24.93,24.89,24.9,90400.0,18.7093,18.7318,18.7018,18.7093,90400.0
2014-07-10 11:00:00,24.9,24.92,24.87,24.87,97200.0,18.7093,18.7243,18.6868,18.6868,97200.0
2014-07-10 11:05:00,24.88,24.9,24.87,24.89,64400.0,18.6943,18.7093,18.6868,18.7018,64400.0
2014-07-10 11:10:00,24.89,24.9,24.89,24.89,43200.0,18.7018,18.7093,18.7018,18.7018,43200.0
2014-07-10 11:15:00,24.88,24.92,24.88,24.91,62800.0,18.6943,18.7243,18.6943,18.7168,62800.0
2014-07-10 11:20:00,24.91,24.93,24.91,24.92,107600.0,18.7168,18.7318,18.7168,18.7243,107600.0
2014-07-10 11:25:00,24.92,24.92,24.88,24.88,60800.0,18.7243,18.7243,18.6943,18.6943,60800.0
2014-07-10 11:30:00,24.89,24.92,24.88,24.89,46400.0,18.7018,18.7243,18.6943,18.7018,46400.0
2014-07-10 11:35:00,24.89,24.89,24.86,24.88,40000.0,18.7018,18.7018,18.6792,18.6943,40000.0
2014-07-10 11:40:00,24.87,24.89,24.86,24.86,28000.0,18.6868,18.7018,18.6792,18.6792,28000.0
2014-07-10 11:45:00,24.86,24.89,24.86,24.87,42000.0,18.6792,18.7018,18.6792,18.6868,42000.0
2014-07-10 11:50:00,24.87,24.88,24.86,24.87,35200.0,18.6868,18.6943,18.6792,18.6868,35200.0
2014-07-10 11:55:00,24.88,24.88,24.85,24.88,38400.0,18.6943,18.6943,18.6717,18.6943,38400.0
2014-07-10 12:00:00,24.88,24.89,24.86,24.88,28800.0,18.6943,18.7018,18.6792,18.6943,28800.0
2014-07-10 12:05:00,24.88,24.89,24.87,24.88,28800.0,18.6943,18.7018,18.6868,18.6943,28800.0
2014-07-10 12:10:00,24.89,24.9,24.88,24.88,26000.0,18.7018,18.7093,18.6943,18.6943,26000.0
2014-07-10 12:15:00,24.88,24.9,24.86,24.86,30400.0,18.6943,18.7093,18.6792,18.6792,30400.0
2014-07-10 12:20:00,24.86,24.88,24.86,24.87,27600.0,18.6792,18.6943,18.6792,18.6868,27600.0
2014-07-10 12:25:00,24.87,24.88,24.86,24.87,62800.0,18.6868,18.6943,18.6792,18.6868,62800.0
2014-07-10 12:30:00,24.87,24.88,24.85,24.86,22000.0,18.6868,18.6943,18.6717,18.6792,22000.0
2014-07-10 12:35:00,24.86,24.88,24.86,24.86,31200.0,18.6792,18.6943,18.6792,18.6792,31200.0
2014-07-10 12:40:00,24.86,24.87,24.85,24.86,24000.0,18.6792,18.6868,18.6717,18.6792,24000.0
2014-07-10 12:45:00,24.86,24.87,24.83,24.83,40400.0,18.6792,18.6868,18.6567,18.6567,40400.0
2014-07-10 12:50:00,24.84,24.84,24.83,24.83,20800.0,18.6642,18.6642,18.6567,18.6567,20800.0
2014-07-10 12:55:00,24.83,24.83,24.8,24.82,22800.0,18.6567,18.6567,18.6342,18.6492,22800.0
2014-07-10 13:00:00,24.82,24.82,24.81,24.81,18000.0,18.6492,18.6492,18.6417,18.6417,18000.0
2014-07-10 13:05:00,24.82,24.82,24.79,24.79,20400.0,18.6492,18.6492,18.6266,18.6266,20400.0
2014-07-10 13:10:00,24.79,24.8,24.78,24.79,30800.0,18.6266,18.6342,18.6191,18.6266,30800.0
2014-07-10 13:15:00,24.79,24.8,24.78,24.79,19600.0,18.6266,18.6342,18.6191,18.6266,19600.0
2014-07-10 13:20:00,24.79,24.81,24.78,24.81,42800.0,18.6266,18.6417,18.6191,18.6417,42800.0
2014-07-10 13:25:00,24.81,24.84,24.81,24.83,48000.0,18.6417,18.6642,18.6417,18.6567,48000.0
2014-07-10 13:30:00,24.83,24.84,24.82,24.84,53600.0,18.6567,18.6642,18.6492,18.6642,53600.0
2014-07-10 13:35:00,24.83,24.84,24.83,24.84,28800.0,18.6567,18.6642,18.6567,18.6642,28800.0
2014-07-10 13:40:00,24.85,24.85,24.83,24.84,36400.0,18.6717,18.6717,18.6567,18.6642,36400.0
2014-07-10 13:45:00,24.83,24.85,24.83,24.84,30800.0,18.6567,18.6717,18.6567,18.6642,30800.0
2014-07-10 13:50:00,24.84,24.86,24.84,24.85,27200.0,18.6642,18.6792,18.6642,18.6717,27200.0
2014-07-10 13:55:00,24.85,24.86,24.84,24.85,21600.0,18.6717,18.6792,18.6642,18.6717,21600.0
2014-07-10 14:00:00,24.85,24.86,24.85,24.86,22000.0,18.6717,18.6792,18.6717,18.6792,22000.0
2014-07-10 14:05:00,24.86,24.88,24.86,24.87,26000.0,18.6792,18.6943,18.6792,18.6868,26000.0
2014-07-10 14:10:00,24.87,24.88,24.86,24.86,38400.0,18.6868,18.6943,18.6792,18.6792,38400.0
2014-07-10 14:15:00,24.85,24.87,24.85,24.86,40800.0,18.6717,18.6868,18.6717,18.6792,40800.0
2014-07-10 14:20:00,24.86,24.88,24.86,24.87,28400.0,18.6792,18.6943,18.6792,18.6868,28400.0
2014-07-10 14:25:00,24.87,24.88,24.85,24.86,36800.0,18.6868,18.6943,18.6717,18.6792,36800.0
2014-07-10 14:30:00,24.86,24.87,24.84,24.84,46400.0,18.6792,18.6868,18.6642,18.6642,46400.0
2014-07-10 14:35:00,24.84,24.86,24.84,24.85,46400.0,18.6642,18.6792,18.6642,18.6717,46400.0
2014-07-10 14:40:00,24.86,24.86,24.84,24.86,34400.0,18.6792,18.6792,18.6642,18.6792,34400.0
2014-07-10 14:45:00,24.86,24.86,24.85,24.85,36000.0,18.6792,18.6792,18.6717,18.6717,36000.0
2014-07-10 14:50:00,24.85,24.86,24.85,24.85,42400.0,18.6717,18.6792,18.6717,18.6717,42400.0
2014-07-10 14:55:00,24.85,24.87,24.85,24.87,38800.0,18.6717,18.6868,18.6717,18.6868,38800.0
2014-07-10 15:00:00,24.87,24.89,24.86,24.88,59200.0,18.6868,18.7018,18.6792,18.6943,59200.0
2014-07-10 15:05:00,24.88,24.89,24.87,24.89,38400.0,18.6943,18.7018,18.6868,18.7018,38400.0
2014-07-10 15:10:00,24.88,24.89,24.87,24.88,44000.0,18.6943,18.7018,18.6868,18.6943,44000.0
2014-07-10 15:15:00,24.88,24.88,24.86,24.87,58400.0,18.6943,18.6943,18.6792,18.6868,58400.0
2014-07-10 15:20:00,24.86,24.87,24.86,24.86,56000.0,18.6792,18.6868,18.6792,18.6792,56000.0
2014-07-10 15:25:00,24.87,24.87,24.85,24.86,111600.0,18.6868,18.6868,18.6717,18.6792,111600.0
2014-07-10 15:30:00,24.86,24.86,24.83,24.83,93200.0,18.6792,18.6792,18.6567,18.6567,93200.0
2014-07-10 15:35:00,24.84,24.86,24.83,24.85,114400.0,18.6642,18.6792,18.6567,18.6717,114400.0
2014-07-10 15:40:00,24.85,24.87,24.85,24.86,132000.0,18.6717,18.6868,18.6717,18.6792,132000.0
2014-07-10 15:45:00,24.85,24.85,24.84,24.84,168400.0,18.6717,18.6717,18.6642,18.6642,168400.0
2014-07-10 15:50:00,24.84,24.85,24.84,24.85,203200.0,18.6642,18.6717,18.6642,18.6717,203200.0
2014-07-10 15:55:00,24.85,24.86,24.84,24.85,285600.0,18.6717,18.6792,18.6642,18.6717,285600.0
2014-07-11 09:30:00,24.84,24.86,24.81,24.82,50400.0,18.6642,18.6792,18.6417,18.6492,50400.0
2014-07-11 09:35:00,24.82,24.9,24.78,24.9,25200.0,18.6492,18.7093,18.6191,18.7093,25200.0
2014-07-11 09:40:00,24.88,24.88,24.84,24.84,26400.0,18.6943,18.6943,18.6642,18.6642,26400.0
2014-07-11 09:45:00,24.85,24.9,24.84,24.86,28000.0,18.6717,18.7093,18.6642,18.6792,28000.0
2014-07-11 09:50:00,24.87,24.91,24.86,24.89,12800.0,18.6868,18.7168,18.6792,18.7018,12800.0
2014-07-11 09:55:00,24.86,24.89,24.85,24.87,19200.0,18.6792,18.7018,18.6717,18.6868,19200.0
2014-07-11 10:00:00,24.86,24.88,24.84,24.86,25600.0,18.6792,18.6943,18.6642,18.6792,25600.0
2014-07-11 10:05:00,24.86,24.88,24.85,24.86,27600.0,18.6792,18.6943,18.6717,18.6792,27600.0
2014-07-11 10:10:00,24.85,24.87,24.85,24.86,17200.0,18.6717,18.6868,18.6717,18.6792,17200.0
2014-07-11 10:15:00,24.85,24.87,24.83,24.85,34400.0,18.6717,18.6868,18.6567,18.6717,34400.0
2014-07-11 10:20:00,24.84,24.87,24.84,24.85,33200.0,18.6642,18.6868,18.6642,18.6717,33200.0
2014-07-11 10:25:00,24.86,24.87,24.85,24.87,22400.0,18.6792,18.6868,18.6717,18.6868,22400.0
2014-07-11 10:30:00,24.86,24.88,24.85,24.86,50800.0,18.6792,18.6943,18.6717,18.6792,50800.0
2014-07-11 10:35:00,24.87,24.88,24.85,24.86,67200.0,18.6868,18.6943,18.6717,18.6792,67200.0
2014-07-11 10:40:00,24.86,24.87,24.83,24.86,29600.0,18.6792,18.6868,18.6567,18.6792,29600.0
2014-07-11 10:45:00,24.86,24.88,24.85,24.87,26400.0,18.6792,18.6943,18.6717,18.6868,26400.0
2014-07-11 10:50:00,24.87,24.88,24.85,24.87,24800.0,18.6868,18.6943,18.6717,18.6868,24800.0
2014-07-11 10:55:00,24.87,24.87,24.84,24.86,33200.0,18.6868,18.6868,18.6642,18.6792,33200.0
2014-07-11 11:00:00,24.85,24.86,24.84,24.86,16000.0,18.6717,18.6792,18.6642,18.6792,16000.0
2014-07-11 11:05:00,24.86,24.89,24.86,24.87,172800.0,18.6792,18.7018,18.6792,18.6868,172800.0
2014-07-11 11:10:00,24.87,24.89,24.85,24.85,41600.0,18.6868,18.7018,18.6717,18.6717,41600.0
2014-07-11 11:15:00,24.85,24.86,24.81,24.81,41600.0,18.6717,18.6792,18.6417,18.6417,41600.0
2014-07-11 11:20:00,24.81,24.83,24.81,24.82,22400.0,18.6417,18.6567,18.6417,18.6492,22400.0
2014-07-11 11:25:00,24.8,24.81,24.78,24.79,59200.0,18.6342,18.6417,18.6191,18.6266,59200.0
2014-07-11 11:30:00,24.79,24.81,24.79,24.8,103200.0,18.6266,18.6417,18.6266,18.6342,103200.0
2014-07-11 11:35:00,24.8,24.81,24.78,24.81,103200.0,18.6342,18.6417,18.6191,18.6417,103200.0
2014-07-11 11:40:00,24.81,24.81,24.79,24.8,75200.0,18.6417,18.6417,18.6266,18.6342,75200.0
2014-07-11 11:45:00,24.8,24.82,24.79,24.81,50800.0,18.6342,18.6492,18.6266,18.6417,50800.0
2014-07-11 11:50:00,24.81,24.84,24.81,24.81,43600.0,18.6417,18.6642,18.6417,18.6417,43600.0
2014-07-11 11:55:00,24.82,24.85,24.82,24.83,58400.0,18.6492,18.6717,18.6492,18.6567,58400.0
2014-07-11 12:00:00,24.83,24.84,24.81,24.84,40000.0,18.6567,18.6642,18.6417,18.6642,40000.0
2014-07-11 12:05:00,24.84,24.84,24.82,24.82,18800.0,18.6642,18.6642,18.6492,18.6492,18800.0
2014-07-11 12:10:00,24.82,24.82,24.8,24.81,36000.0,18.6492,18.6492,18.6342,18.6417,36000.0
2014-07-11 12:15:00,24.8,24.82,24.8,24.81,27200.0,18.6342,18.6492,18.6342,18.6417,27200.0
2014-07-11 12:20:00,24.8,24.81,24.78,24.79,32000.0,18.6342,18.6417,18.6191,18.6266,32000.0
2014-07-11 12:25:00,24.79,24.79,24.77,24.79,17600.0,18.6266,18.6266,18.6116,18.6266,17600.0
2014-07-11 12:30:00,24.79,24.79,24.77,24.78,21200.0,18.6266,18.6266,18.6116,18.6191,21200.0
2014-07-11 12:35:00,24.77,24.78,24.76,24.77,42800.0,18.6116,18.6191,18.6041,18.6116,42800.0
2014-07-11 12:40:00,24.78,24.79,24.78,24.78,18400.0,18.6191,18.6266,18.6191,18.6191,18400.0
2014-07-11 12:45:00,24.79,24.79,24.77,24.78,40800.0,18.6266,18.6266,18.6116,18.6191,40800.0
2014-07-11 12:50:00,24.78,24.78,24.77,24.78,35600.0,18.6191,18.6191,18.6116,18.6191,35600.0
2014-07-11 12:55:00,24.78,24.79,24.77,24.78,28000.0,18.6191,18.6266,18.6116,18.6191,28000.0
2014-07-11 13:00:00,24.78,24.79,24.77,24.78,23600.0,18.6191,18.6266,18.6116,18.6191,23600.0
2014-07-11 13:05:00,24.78,24.78,24.77,24.77,18400.0,18.6191,18.6191,18.6116,18.6116,18400.0
2014-07-11 13:10:00,24.77,24.77,24.76,24.77,24000.0,18.6116,18.6116,18.6041,18.6116,24000.0
2014-07-11 13:15:00,24.77,24.77,24.74,24.75,26400.0,18.6116,18.6116,18.5891,18.5966,26400.0
2014-07-11 13:20:00,24.75,24.77,24.75,24.76,39600.0,18.5966,18.6116,18.5966,18.6041,39600.0
2014-07-11 13:25:00,24.76,24.77,24.75,24.75,30400.0,18.6041,18.6116,18.5966,18.5966,30400.0
2014-07-11 13:30:00,24.75,24.77,24.75,24.75,26800.0,18.5966,18.6116,18.5966,18.5966,26800.0
2014-07-11 13:35:00,24.75,24.75,24.74,24.74,22800.0,18.5966,18.5966,18.5891,18.5891,22800.0
2014-07-11 13:40:00,24.75,24.75,24.73,24.73,31600.0,18.5966,18.5966,18.5816,18.5816,31600.0
2014-07-11 13:45:00,24.73,24.75,24.73,24.73,53600.0,18.5816,18.5966,18.5816,18.5816,53600.0
2014-07-11 13:50:00,24.73,24.75,24.73,24.74,30800.0,18.5816,18.5966,18.5816,18.5891,30800.0
2014-07-11 13:55:00,24.74,24.74,24.73,24.74,27200.0,18.5891,18.5891,18.5816,18.5891,27200.0
2014-07-11 14:00:00,24.74,24.74,24.73,24.73,17600.0,18.5891,18.5891,18.5816,18.5816,17600.0
2014-07-11 14:05:00,24.73,24.74,24.72,24.73,42000.0,18.5816,18.5891,18.574,18.5816,42000.0
2014-07-11 14:10:00,24.72,24.72,24.7,24.7,40000.0,18.574,18.574,18.559,18.559,40000.0
2014-07-11 14:15:00,24.7,24.71,24.7,24.71,30400.0,18.559,18.5665,18.559,18.5665,30400.0
2014-07-11 14:20:00,24.71,24.71,24.69,24.69,34800.0,18.5665,18.5665,18.5515,18.5515,34800.0
2014-07-11 14:25:00,24.7,24.71,24.7,24.71,35200.0,18.559,18.5665,18.559,18.5665,35200.0
2014-07-11 14:30:00,24.71,24.71,24.69,24.69,48800.0,18.5665,18.5665,18.5515,18.5515,48800.0
2014-07-11 14:35:00,24.68,24.69,24.68,24.69,36000.0,18.544,18.5515,18.544,18.5515,36000.0
2014-07-11 14:40:00,24.69,24.69,24.68,24.68,27600.0,18.5515,18.5515,18.544,18.544,27600.0
2014-07-11 14:45:00,24.68,24.69,24.68,24.69,46000.0,18.544,18.5515,18.544,18.5515,46000.0
2014-07-11 14:50:00,24.69,24.7,24.68,24.69,58800.0,18.5515,18.559,18.544,18.5515,58800.0
2014-07-11 14:55:00,24.69,24.7,24.68,24.69,64400.0,18.5515,18.559,18.544,18.5515,64400.0
2014-07-11 15:00:00,24.69,24.71,24.69,24.7,55200.0,18.5515,18.5665,18.5515,18.559,55200.0
2014-07-11 15:05:00,24.7,24.73,24.7,24.71,52000.0,18.559,18.5816,18.559,18.5665,52000.0
2014-07-11 15:10:00,24.71,24.72,24.71,24.71,38800.0,18.5665,18.574,18.5665,18.5665,38800.0
2014-07-11 15:15:00,24.71,24.73,24.7,24.73,64000.0,18.5665,18.5816,18.559,18.5816,64000.0
2014-07-11 15:20:00,24.73,24.73,24.71,24.71,44400.0,18.5816,18.5816,18.5665,18.5665,44400.0
2014-07-11 15:25:00,24.72,24.73,24.71,24.73,32800.0,18.574,18.5816,18.5665,18.5816,32800.0
2014-07-11 15:30:00,24.74,24.77,24.74,24.77,49200.0,18.5891,18.6116,18.5891,18.6116,49200.0
2014-07-11 15:35:00,24.77,24.77,24.75,24.75,89200.0,18.6116,18.6116,18.5966,18.5966,89200.0
2014-07-11 15:40:00,24.74,24.75,24.74,24.75,76000.0,18.5891,18.5966,18.5891,18.5966,76000.0
2014-07-11 15:45:00,24.75,24.76,24.75,24.75,120800.0,18.5966,18.6041,18.5966,18.5966,120800.0
2014-07-11 15:50:00,24.75,24.76,24.74,24.74,136000.0,18.5966,18.6041,18.5891,18.5891,136000.0
2014-07-11 15:55:00,24.74,24.75,24.73,24.74,257200.0,18.5891,18.5966,18.5816,18.5891,257200.0
2014-07-14 09:30:00,24.66,24.72,24.6,24.6,150400.0,18.529,18.574,18.4839,18.4839,150400.0
2014-07-14 09:35:00,24.59,24.71,24.59,24.69,53200.0,18.4764,18.5665,18.4764,18.5515,53200.0
2014-07-14 09:40:00,24.68,24.72,24.68,24.72,93200.0,18.544,18.574,18.544,18.574,93200.0
2014-07-14 09:45:00,24.71,24.74,24.67,24.71,56000.0,18.5665,18.5891,18.5365,18.5665,56000.0
2014-07-14 09:50:00,24.7,24.74,24.7,24.73,64400.0,18.559,18.5891,18.559,18.5816,64400.0
2014-07-14 09:55:00,24.73,24.75,24.72,24.72,70800.0,18.5816,18.5966,18.574,18.574,70800.0
2014-07-14 10:00:00,24.71,24.74,24.7,24.73,58000.0,18.5665,18.5891,18.559,18.5816,58000.0
2014-07-14 10:05:00,24.73,24.75,24.73,24.73,20000.0,18.5816,18.5966,18.5816,18.5816,20000.0
2014-07-14 10:10:00,24.72,24.75,24.72,24.73,44400.0,18.574,18.5966,18.574,18.5816,44400.0
2014-07-14 10:15:00,24.73,24.73,24.71,24.71,21200.0,18.5816,18.5816,18.5665,18.5665,21200.0
2014-07-14 10:20:00,24.7,24.71,24.67,24.67,35600.0,18.559,18.5665,18.5365,18.5365,35600.0
2014-07-14 10:25:00,24.67,24.67,24.65,24.65,36400.0,18.5365,18.5365,18.5215,18.5215,36400.0
2014-07-14 10:30:00,24.65,24.66,24.61,24.62,44000.0,18.5215,18.529,18.4914,18.4989,44000.0
2014-07-14 10:35:00,24.62,24.62,24.6,24.6,61200.0,18.4989,18.4989,18.4839,18.4839,61200.0
2014-07-14 10:40:00,24.6,24.61,24.58,24.58,35600.0,18.4839,18.4914,18.4689,18.4689,35600.0
2014-07-14 10:45:00,24.58,24.59,24.54,24.55,59600.0,18.4689,18.4764,18.4388,18.4463,59600.0
2014-07-14 10:50:00,24.55,24.55,24.52,24.53,38000.0,18.4463,18.4463,18.4238,18.4313,38000.0
2014-07-14 10:55:00,24.53,24.55,24.53,24.55,28400.0,18.4313,18.4463,18.4313,18.4463,28400.0
2014-07-14 11:00:00,24.54,24.54,24.51,24.53,36400.0,18.4388,18.4388,18.4163,18.4313,36400.0
2014-07-14 11:05:00,24.53,24.57,24.52,24.54,36800.0,18.4313,18.4613,18.4238,18.4388,36800.0
2014-07-14 11:10:00,24.54,24.54,24.5,24.5,47600.0,18.4388,18.4388,18.4087,18.4087,47600.0
2014-07-14 11:15:00,24.51,24.51,24.49,24.49,43200.0,18.4163,18.4163,18.4012,18.4012,43200.0
2014-07-14 11:20:00,24.5,24.5,24.46,24.48,56000.0,18.4087,18.4087,18.3787,18.3937,56000.0
2014-07-14 11:25:00,24.47,24.51,24.47,24.51,68800.0,18.3862,18.4163,18.3862,18.4163,68800.0
2014-07-14 11:30:00,24.5,24.53,24.5,24.51,92000.0,18.4087,18.4313,18.4087,18.4163,92000.0
2014-07-14 11:35:00,24.52,24.54,24.52,24.53,42400.0,18.4238,18.4388,18.4238,18.4313,42400.0
2014-07-14 11:40:00,24.53,24.53,24.5,24.52,37200.0,18.4313,18.4313,18.4087,18.4238,37200.0
2014-07-14 11:45:00,24.53,24.55,24.52,24.54,15200.0,18.4313,18.4463,18.4238,18.4388,15200.0
2014-07-14 11:50:00,24.54,24.54,24.52,24.52,41600.0,18.4388,18.4388,18.4238,18.4238,41600.0
2014-07-14 11:55:00,24.52,24.55,24.52,24.54,54400.0,18.4238,18.4463,18.4238,18.4388,54400.0
2014-07-14 12:00:00,24.54,24.54,24.52,24.54,29600.0,18.4388,18.4388,18.4238,18.4388,29600.0
2014-07-14 12:05:00,24.53,24.53,24.5,24.5,122000.0,18.4313,18.4313,18.4087,18.4087,122000.0
2014-07-14 12:10:00,24.51,24.52,24.5,24.52,46400.0,18.4163,18.4238,18.4087,18.4238,46400.0
2014-07-14 12:15:00,24.52,24.54,24.51,24.54,32800.0,18.4238,18.4388,18.4163,18.4388,32800.0
2014-07-14 12:20:00,24.54,24.54,24.51,24.51,16400.0,18.4388,18.4388,18.4163,18.4163,16400.0
2014-07-14 12:25:00,24.51,24.52,24.5,24.51,53200.0,18.4163,18.4238,18.4087,18.4163,53200.0
2014-07-14 12:30:00,24.52,24.52,24.49,24.5,39200.0,18.4238,18.4238,18.4012,18.4087,39200.0
2014-07-14 12:35:00,24.5,24.52,24.5,24.52,29200.0,18.4087,18.4238,18.4087,18.4238,29200.0
2014-07-14 12:40:00,24.51,24.52,24.5,24.51,43600.0,18.4163,18.4238,18.4087,18.4163,43600.0
2014-07-14 12:45:00,24.5,24.51,24.49,24.5,30800.0,18.4087,18.4163,18.4012,18.4087,30800.0
2014-07-14 12:50:00,24.5,24.55,24.5,24.54,216400.0,18.4087,18.4463,18.4087,18.4388,216400.0
2014-07-14 12:55:00,24.54,24.56,24.53,24.53,41200.0,18.4388,18.4538,18.4313,18.4313,41200.0
2014-07-14 13:00:00,24.53,24.54,24.52,24.53,40400.0,18.4313,18.4388,18.4238,18.4313,40400.0
2014-07-14 13:05:00,24.53,24.53,24.49,24.49,40000.0,18.4313,18.4313,18.4012,18.4012,40000.0
2014-07-14 13:10:00,24.49,24.49,24.48,24.48,40400.0,18.4012,18.4012,18.3937,18.3937,40400.0
2014-07-14 13:15:00,24.48,24.48,24.47,24.48,36000.0,18.3937,18.3937,18.3862,18.3937,36000.0
2014-07-14 13:20:00,24.47,24.48,24.47,24.47,69200.0,18.3862,18.3937,18.3862,18.3862,69200.0
2014-07-14 13:25:00,24.47,24.47,24.45,24.45,40800.0,18.3862,18.3862,18.3712,18.3712,40800.0
2014-07-14 13:30:00,24.45,24.46,24.44,24.44,57200.0,18.3712,18.3787,18.3637,18.3637,57200.0
2014-07-14 13:35:00,24.44,24.44,24.43,24.44,61200.0,18.3637,18.3637,18.3561,18.3637,61200.0
2014-07-14 13:40:00,24.44,24.44,24.42,24.43,57200.0,18.3637,18.3637,18.3486,18.3561,57200.0
2014-07-14 13:45:00,24.43,24.43,24.42,24.43,61200.0,18.3561,18.3561,18.3486,18.3561,61200.0
2014-07-14 13:50:00,24.43,24.43,24.4,24.42,90400.0,18.3561,18.3561,18.3336,18.3486,90400.0
2014-07-14 13:55:00,24.42,24.42,24.41,24.41,53600.0,18.3486,18.3486,18.3411,18.3411,53600.0
2014-07-14 14:00:00,24.41,24.42,24.41,24.41,96000.0,18.3411,18.3486,18.3411,18.3411,96000.0
2014-07-14 14:05:00,24.42,24.43,24.42,24.43,49600.0,18.3486,18.3561,18.3486,18.3561,49600.0
2014-07-14 14:10:00,24.43,24.43,24.41,24.41,49600.0,18.3561,18.3561,18.3411,18.3411,49600.0
2014-07-14 14:15:00,24.41,24.41,24.39,24.39,59200.0,18.3411,18.3411,18.3261,18.3261,59200.0
2014-07-14 14:20:00,24.39,24.4,24.38,24.4,84000.0,18.3261,18.3336,18.3186,18.3336,84000.0
2014-07-14 14:25:00,24.4,24.4,24.39,24.39,50800.0,18.3336,18.3336,18.3261,18.3261,50800.0
2014-07-14 14:30:00,24.39,24.39,24.38,24.38,117600.0,18.3261,18.3261,18.3186,18.3186,117600.0
2014-07-14 14:35:00,24.38,24.38,24.37,24.37,89600.0,18.3186,18.3186,18.3111,18.3111,89600.0
2014-07-14 14:40:00,24.37,24.39,24.35,24.39,106400.0,18.3111,18.3261,18.296,18.3261,106400.0
2014-07-14 14:45:00,24.38,24.39,24.36,24.37,120000.0,18.3186,18.3261,18.3036,18.3111,120000.0
2014-07-14 14:50:00,24.37,24.39,24.37,24.38,77200.0,18.3111,18.3261,18.3111,18.3186,77200.0
2014-07-14 14:55:00,24.38,24.4,24.38,24.39,90000.0,18.3186,18.3336,18.3186,18.3261,90000.0
2014-07-14 15:00:00,24.38,24.39,24.37,24.37,68800.0,18.3186,18.3261,18.3111,18.3111,68800.0
2014-07-14 15:05:00,24.37,24.38,24.36,24.38,91200.0,18.3111,18.3186,18.3036,18.3186,91200.0
2014-07-14 15:10:00,24.38,24.38,24.36,24.36,80800.0,18.3186,18.3186,18.3036,18.3036,80800.0
2014-07-14 15:15:00,24.36,24.38,24.36,24.38,82000.0,18.3036,18.3186,18.3036,18.3186,82000.0
2014-07-14 15:20:00,24.38,24.38,24.36,24.37,70400.0,18.3186,18.3186,18.3036,18.3111,70400.0
2014-07-14 15:25:00,24.37,24.37,24.35,24.35,86800.0,18.3111,18.3111,18.296,18.296,86800.0
2014-07-14 15:30:00,24.35,24.36,24.35,24.35,115200.0,18.296,18.3036,18.296,18.296,115200.0
2014-07-14 15:35:00,24.35,24.36,24.35,24.36,88400.0,18.296,18.3036,18.296,18.3036,88400.0
2014-07-14 15:40:00,24.36,24.36,24.35,24.35,139600.0,18.3036,18.3036,18.296,18.296,139600.0
2014-07-14 15:45:00,24.35,24.37,24.35,24.35,204000.0,18.296,18.3111,18.296,18.296,204000.0
2014-07-14 15:50:00,24.35,24.36,24.35,24.35,225200.0,18.296,18.3036,18.296,18.296,225200.0
2014-07-14 15:55:00,24.35,24.36,24.35,24.35,348800.0,18.296,18.3036,18.296,18.296,348800.0
2014-07-15 09:30:00,24.39,24.44,24.35,24.4,179600.0,18.3261,18.3637,18.296,18.3336,179600.0
2014-07-15 09:35:00,24.39,24.41,24.37,24.39,106800.0,18.3261,18.3411,18.3111,18.3261,106800.0
2014-07-15 09:40:00,24.4,24.43,24.39,24.4,50000.0,18.3336,18.3561,18.3261,18.3336,50000.0
2014-07-15 09:45:00,24.4,24.41,24.38,24.41,32000.0,18.3336,18.3411,18.3186,18.3411,32000.0
2014-07-15 09:50:00,24.4,24.43,24.4,24.43,43200.0,18.3336,18.3561,18.3336,18.3561,43200.0
2014-07-15 09:55:00,24.44,24.45,24.39,24.41,27200.0,18.3637,18.3712,18.3261,18.3411,27200.0
2014-07-15 10:00:00,24.4,24.5,24.4,24.5,84800.0,18.3336,18.4087,18.3336,18.4087,84800.0
2014-07-15 10:05:00,24.5,24.54,24.49,24.51,77200.0,18.4087,18.4388,18.4012,18.4163,77200.0
2014-07-15 10:10:00,24.51,24.54,24.5,24.5,28000.0,18.4163,18.4388,18.4087,18.4087,28000.0
2014-07-15 10:15:00,24.51,24.51,24.47,24.49,30800.0,18.4163,18.4163,18.3862,18.4012,30800.0
2014-07-15 10:20:00,24.5,24.5,24.46,24.48,31200.0,18.4087,18.4087,18.3787,18.3937,31200.0
2014-07-15 10:25:00,24.48,24.49,24.45,24.46,33200.0,18.3937,18.4012,18.3712,18.3787,33200.0
2014-07-15 10:30:00,24.46,24.47,24.44,24.46,30000.0,18.3787,18.3862,18.3637,18.3787,30000.0
2014-07-15 10:35:00,24.46,24.46,24.38,24.38,44400.0,18.3787,18.3787,18.3186,18.3186,44400.0
2014-07-15 10:40:00,24.38,24.4,24.34,24.36,128400.0,18.3186,18.3336,18.2885,18.3036,128400.0
2014-07-15 10:45:00,24.36,24.38,24.33,24.36,39600.0,18.3036,18.3186,18.281,18.3036,39600.0
2014-07-15 10:50:00,24.35,24.4,24.35,24.39,16800.0,18.296,18.3336,18.296,18.3261,16800.0
2014-07-15 10:55:00,24.38,24.39,24.35,24.39,33600.0,18.3186,18.3261,18.296,18.3261,33600.0
2014-07-15 11:00:00,24.39,24.39,24.37,24.39,24800.0,18.3261,18.3261,18.3111,18.3261,24800.0
2014-07-15 11:05:00,24.39,24.41,24.37,24.4,19200.0,18.3261,18.3411,18.3111,18.3336,19200.0
2014-07-15 11:10:00,24.39,24.42,24.39,24.4,36000.0,18.3261,18.3486,18.3261,18.3336,36000.0
2014-07-15 11:15:00,24.4,24.45,24.4,24.45,90000.0,18.3336,18.3712,18.3336,18.3712,90000.0
2014-07-15 11:20:00,24.45,24.48,24.45,24.47,90800.0,18.3712,18.3937,18.3712,18.3862,90800.0
2014-07-15 11:25:00,24.47,24.48,24.46,24.46,45600.0,18.3862,18.3937,18.3787,18.3787,45600.0
2014-07-15 11:30:00,24.46,24.47,24.45,24.47,42800.0,18.3787,18.3862,18.3712,18.3862,42800.0
2014-07-15 11:35:00,24.47,24.49,24.46,24.49,42000.0,18.3862,18.4012,18.3787,18.4012,42000.0
2014-07-15 11:40:00,24.49,24.49,24.47,24.48,25600.0,18.4012,18.4012,18.3862,18.3937,25600.0
2014-07-15 11:45:00,24.48,24.5,24.48,24.5,9600.0,18.3937,18.4087,18.3937,18.4087,9600.0
2014-07-15 11:50:00,24.5,24.5,24.47,24.49,33200.0,18.4087,18.4087,18.3862,18.4012,33200.0
2014-07-15 11:55:00,24.49,24.49,24.46,24.46,138000.0,18.4012,18.4012,18.3787,18.3787,138000.0
2014-07-15 12:00:00,24.46,24.5,24.46,24.49,54000.0,18.3787,18.4087,18.3787,18.4012,54000.0
2014-07-15 12:05:00,24.49,24.51,24.48,24.5,68400.0,18.4012,18.4163,18.3937,18.4087,68400.0
2014-07-15 12:10:00,24.51,24.51,24.49,24.5,60000.0,18.4163,18.4163,18.4012,18.4087,60000.0
2014-07-15 12:15:00,24.5,24.52,24.5,24.5,70800.0,18.4087,18.4238,18.4087,18.4087,70800.0
2014-07-15 12:20:00,24.5,24.52,24.5,24.51,35600.0,18.4087,18.4238,18.4087,18.4163,35600.0
2014-07-15 12:25:00,24.5,24.52,24.5,24.52,43600.0,18.4087,18.4238,18.4087,18.4238,43600.0
2014-07-15 12:30:00,24.52,24.52,24.5,24.5,37200.0,18.4238,18.4238,18.4087,18.4087,37200.0
2014-07-15 12:35:00,24.49,24.5,24.49,24.49,32400.0,18.4012,18.4087,18.4012,18.4012,32400.0
2014-07-15 12:40:00,24.5,24.51,24.49,24.5,20800.0,18.4087,18.4163,18.4012,18.4087,20800.0
2014-07-15 12:45:00,24.5,24.51,24.5,24.5,38400.0,18.4087,18.4163,18.4087,18.4087,38400.0
2014-07-15 12:50:00,24.5,24.51,24.49,24.51,28000.0,18.4087,18.4163,18.4012,18.4163,28000.0
2014-07-15 12:55:00,24.51,24.52,24.5,24.52,48400.0,18.4163,18.4238,18.4087,18.4238,48400.0
2014-07-15 13:00:00,24.52,24.54,24.51,24.52,24400.0,18.4238,18.4388,18.4163,18.4238,24400.0
2014-07-15 13:05:00,24.51,24.54,24.51,24.52,45600.0,18.4163,18.4388,18.4163,18.4238,45600.0
2014-07-15 13:10:00,24.51,24.53,24.51,24.53,19600.0,18.4163,18.4313,18.4163,18.4313,19600.0
2014-07-15 13:15:00,24.53,24.54,24.52,24.53,24400.0,18.4313,18.4388,18.4238,18.4313,24400.0
2014-07-15 13:20:00,24.53,24.54,24.53,24.53,34400.0,18.4313,18.4388,18.4313,18.4313,34400.0
2014-07-15 13:25:00,24.53,24.54,24.53,24.54,107600.0,18.4313,18.4388,18.4313,18.4388,107600.0
2014-07-15 13:30:00,24.54,24.56,24.53,24.55,21600.0,18.4388,18.4538,18.4313,18.4463,21600.0
2014-07-15 13:35:00,24.55,24.56,24.54,24.54,17200.0,18.4463,18.4538,18.4388,18.4388,17200.0
2014-07-15 13:40:00,24.54,24.56,24.54,24.55,15200.0,18.4388,18.4538,18.4388,18.4463,15200.0
2014-07-15 13:45:00,24.55,24.57,24.55,24.57,13600.0,18.4463,18.4613,18.4463,18.4613,13600.0
2014-07-15 13:50:00,24.56,24.58,24.56,24.58,107200.0,18.4538,18.4689,18.4538,18.4689,107200.0
2014-07-15 13:55:00,24.58,24.59,24.57,24.58,66400.0,18.4689,18.4764,18.4613,18.4689,66400.0
2014-07-15 14:00:00,24.57,24.57,24.56,24.56,10400.0,18.4613,18.4613,18.4538,18.4538,10400.0
2014-07-15 14:05:00,24.57,24.59,24.56,24.58,32000.0,18.4613,18.4764,18.4538,18.4689,32000.0
2014-07-15 14:10:00,24.59,24.59,24.56,24.56,36400.0,18.4764,18.4764,18.4538,18.4538,36400.0
2014-07-15 14:15:00,24.57,24.58,24.56,24.58,28000.0,18.4613,18.4689,18.4538,18.4689,28000.0
2014-07-15 14:20:00,24.58,24.58,24.57,24.58,35200.0,18.4689,18.4689,18.4613,18.4689,35200.0
2014-07-15 14:25:00,24.58,24.58,24.57,24.57,25600.0,18.4689,18.4689,18.4613,18.4613,25600.0
2014-07-15 14:30:00,24.58,24.58,24.57,24.58,24400.0,18.4689,18.4689,18.4613,18.4689,24400.0
2014-07-15 14:35:00,24.58,24.59,24.57,24.57,30400.0,18.4689,18.4764,18.4613,18.4613,30400.0
2014-07-15 14:40:00,24.58,24.59,24.57,24.59,19600.0,18.4689,18.4764,18.4613,18.4764,19600.0
2014-07-15 14:45:00,24.58,24.59,24.57,24.59,53600.0,18.4689,18.4764,18.4613,18.4764,53600.0
2014-07-15 14:50:00,24.58,24.59,24.57,24.59,30400.0,18.4689,18.4764,18.4613,18.4764,30400.0
2014-07-15 14:55:00,24.58,24.6,24.57,24.6,39600.0,18.4689,18.4839,18.4613,18.4839,39600.0
2014-07-15 15:00:00,24.6,24.61,24.59,24.61,55600.0,18.4839,18.4914,18.4764,18.4914,55600.0
2014-07-15 15:05:00,24.6,24.61,24.59,24.6,76800.0,18.4839,18.4914,18.4764,18.4839,76800.0
2014-07-15 15:10:00,24.6,24.6,24.59,24.6,51200.0,18.4839,18.4839,18.4764,18.4839,51200.0
2014-07-15 15:15:00,24.6,24.61,24.59,24.6,40000.0,18.4839,18.4914,18.4764,18.4839,40000.0
2014-07-15 15:20:00,24.6,24.6,24.58,24.59,58000.0,18.4839,18.4839,18.4689,18.4764,58000.0
2014-07-15 15:25:00,24.6,24.6,24.59,24.59,59200.0,18.4839,18.4839,18.4764,18.4764,59200.0
2014-07-15 15:30:00,24.59,24.6,24.59,24.59,73200.0,18.4764,18.4839,18.4764,18.4764,73200.0
2014-07-15 15:35:00,24.59,24.59,24.57,24.58,78800.0,18.4764,18.4764,18.4613,18.4689,78800.0
2014-07-15 15:40:00,24.58,24.59,24.56,24.56,83600.0,18.4689,18.4764,18.4538,18.4538,83600.0
2014-07-15 15:45:00,24.56,24.59,24.56,24.58,94000.0,18.4538,18.4764,18.4538,18.4689,94000.0
2014-07-15 15:50:00,24.58,24.58,24.57,24.57,100800.0,18.4689,18.4689,18.4613,18.4613,100800.0
2014-07-15 15:55:00,24.57,24.59,24.57,24.58,297600.0,18.4613,18.4764,18.4613,18.4689,297600.0
2014-07-16 09:30:00,24.63,24.63,24.5,24.53,121200.0,18.5064,18.5064,18.4087,18.4313,121200.0
2014-07-16 09:35:00,24.54,24.55,24.47,24.54,67600.0,18.4388,18.4463,18.3862,18.4388,67600.0
2014-07-16 09:40:00,24.54,24.6,24.51,24.58,53600.0,18.4388,18.4839,18.4163,18.4689,53600.0
2014-07-16 09:45:00,24.58,24.61,24.57,24.59,43600.0,18.4689,18.4914,18.4613,18.4764,43600.0
2014-07-16 09:50:00,24.58,24.59,24.57,24.58,169600.0,18.4689,18.4764,18.4613,18.4689,169600.0
2014-07-16 09:55:00,24.58,24.64,24.58,24.63,60400.0,18.4689,18.5139,18.4689,18.5064,60400.0
2014-07-16 10:00:00,24.63,24.63,24.61,24.62,102400.0,18.5064,18.5064,18.4914,18.4989,102400.0
2014-07-16 10:05:00,24.61,24.61,24.6,24.61,47200.0,18.4914,18.4914,18.4839,18.4914,47200.0
2014-07-16 10:10:00,24.61,24.61,24.55,24.55,118400.0,18.4914,18.4914,18.4463,18.4463,118400.0
2014-07-16 10:15:00,24.56,24.57,24.52,24.54,79200.0,18.4538,18.4613,18.4238,18.4388,79200.0
2014-07-16 10:20:00,24.54,24.56,24.53,24.54,64000.0,18.4388,18.4538,18.4313,18.4388,64000.0
2014-07-16 10:25:00,24.54,24.54,24.52,24.54,29200.0,18.4388,18.4388,18.4238,18.4388,29200.0
2014-07-16 10:30:00,24.53,24.54,24.51,24.52,37200.0,18.4313,18.4388,18.4163,18.4238,37200.0
2014-07-16 10:35:00,24.53,24.55,24.52,24.52,45200.0,18.4313,18.4463,18.4238,18.4238,45200.0
2014-07-16 10:40:00,24.52,24.55,24.52,24.54,37600.0,18.4238,18.4463,18.4238,18.4388,37600.0
2014-07-16 10:45:00,24.55,24.56,24.54,24.55,56400.0,18.4463,18.4538,18.4388,18.4463,56400.0
2014-07-16 10:50:00,24.56,24.57,24.55,24.57,31200.0,18.4538,18.4613,18.4463,18.4613,31200.0
2014-07-16 10:55:00,24.57,24.62,24.57,24.62,35600.0,18.4613,18.4989,18.4613,18.4989,35600.0
2014-07-16 11:00:00,24.61,24.61,24.61,24.61,37200.0,18.4914,18.4914,18.4914,18.4914,37200.0
2014-07-16 11:05:00,24.62,24.63,24.61,24.61,45600.0,18.4989,18.5064,18.4914,18.4914,45600.0
2014-07-16 11:10:00,24.61,24.64,24.61,24.63,48000.0,18.4914,18.5139,18.4914,18.5064,48000.0
2014-07-16 11:15:00,24.63,24.64,24.61,24.64,78400.0,18.5064,18.5139,18.4914,18.5139,78400.0
2014-07-16 11:20:00,24.64,24.64,24.63,24.64,46000.0,18.5139,18.5139,18.5064,18.5139,46000.0
2014-07-16 11:25:00,24.64,24.64,24.63,24.63,36400.0,18.5139,18.5139,18.5064,18.5064,36400.0
2014-07-16 11:30:00,24.63,24.64,24.61,24.63,43600.0,18.5064,18.5139,18.4914,18.5064,43600.0
2014-07-16 11:35:00,24.63,24.64,24.6,24.61,61200.0,18.5064,18.5139,18.4839,18.4914,61200.0
2014-07-16 11:40:00,24.61,24.61,24.59,24.61,36800.0,18.4914,18.4914,18.4764,18.4914,36800.0
2014-07-16 11:45:00,24.61,24.62,24.61,24.61,44800.0,18.4914,18.4989,18.4914,18.4914,44800.0
2014-07-16 11:50:00,24.61,24.62,24.6,24.6,30400.0,18.4914,18.4989,18.4839,18.4839,30400.0
2014-07-16 11:55:00,24.61,24.61,24.6,24.61,51600.0,18.4914,18.4914,18.4839,18.4914,51600.0
2014-07-16 12:00:00,24.61,24.63,24.61,24.63,18000.0,18.4914,18.5064,18.4914,18.5064,18000.0
2014-07-16 12:05:00,24.63,24.65,24.62,24.65,46000.0,18.5064,18.5215,18.4989,18.5215,46000.0
2014-07-16 12:10:00,24.65,24.65,24.65,24.65,19600.0,18.5215,18.5215,18.5215,18.5215,19600.0
2014-07-16 12:15:00,24.65,24.67,24.65,24.66,44800.0,18.5215,18.5365,18.5215,18.529,44800.0
2014-07-16 12:20:00,24.66,24.68,24.66,24.68,26400.0,18.529,18.544,18.529,18.544,26400.0
2014-07-16 12:25:00,24.67,24.68,24.67,24.68,30400.0,18.5365,18.544,18.5365,18.544,30400.0
2014-07-16 12:30:00,24.68,24.68,24.67,24.68,31200.0,18.544,18.544,18.5365,18.544,31200.0
2014-07-16 12:35:00,24.68,24.71,24.68,24.71,46400.0,18.544,18.5665,18.544,18.5665,46400.0
2014-07-16 12:40:00,24.71,24.71,24.7,24.7,31600.0,18.5665,18.5665,18.559,18.559,31600.0
2014-07-16 12:45:00,24.7,24.72,24.7,24.71,20800.0,18.559,18.574,18.559,18.5665,20800.0
2014-07-16 12:50:00,24.71,24.72,24.71,24.72,32800.0,18.5665,18.574,18.5665,18.574,32800.0
2014-07-16 12:55:00,24.72,24.73,24.72,24.72,20000.0,18.574,18.5816,18.574,18.574,20000.0
2014-07-16 13:00:00,24.73,24.73,24.7,24.7,47600.0,18.5816,18.5816,18.559,18.559,47600.0
2014-07-16 13:05:00,24.7,24.71,24.7,24.7,7600.0,18.559,18.5665,18.559,18.559,7600.0
2014-07-16 13:10:00,24.7,24.7,24.69,24.69,14400.0,18.559,18.559,18.5515,18.5515,14400.0
2014-07-16 13:15:00,24.7,24.71,24.69,24.71,18400.0,18.559,18.5665,18.5515,18.5665,18400.0
2014-07-16 13:20:00,24.71,24.71,24.69,24.69,50000.0,18.5665,18.5665,18.5515,18.5515,50000.0
2014-07-16 13:25:00,24.69,24.7,24.69,24.7,16000.0,18.5515,18.559,18.5515,18.559,16000.0
2014-07-16 13:30:00,24.7,24.7,24.69,24.69,22800.0,18.559,18.559,18.5515,18.5515,22800.0
2014-07-16 13:35:00,24.69,24.69,24.67,24.67,32000.0,18.5515,18.5515,18.5365,18.5365,32000.0
2014-07-16 13:40:00,24.67,24.68,24.67,24.68,27200.0,18.5365,18.544,18.5365,18.544,27200.0
2014-07-16 13:45:00,24.68,24.68,24.66,24.66,42800.0,18.544,18.544,18.529,18.529,42800.0
2014-07-16 13:50:00,24.67,24.68,24.67,24.67,30000.0,18.5365,18.544,18.5365,18.5365,30000.0
2014-07-16 13:55:00,24.67,24.68,24.67,24.68,28800.0,18.5365,18.544,18.5365,18.544,28800.0
2014-07-16 14:00:00,24.68,24.71,24.68,24.71,44800.0,18.544,18.5665,18.544,18.5665,44800.0
2014-07-16 14:05:00,24.71,24.72,24.71,24.72,45200.0,18.5665,18.574,18.5665,18.574,45200.0
2014-07-16 14:10:00,24.72,24.73,24.7,24.71,48400.0,18.574,18.5816,18.559,18.5665,48400.0
2014-07-16 14:15:00,24.71,24.71,24.68,24.68,39600.0,18.5665,18.5665,18.544,18.544,39600.0
2014-07-16 14:20:00,24.68,24.68,24.68,24.68,26000.0,18.544,18.544,18.544,18.544,26000.0
2014-07-16 14:25:00,24.68,24.68,24.68,24.68,22000.0,18.544,18.544,18.544,18.544,22000.0
2014-07-16 14:30:00,24.68,24.68,24.66,24.67,44400.0,18.544,18.544,18.529,18.5365,44400.0
2014-07-16 14:35:00,24.67,24.67,24.66,24.66,52400.0,18.5365,18.5365,18.529,18.529,52400.0
2014-07-16 14:40:00,24.66,24.66,24.65,24.65,27200.0,18.529,18.529,18.5215,18.5215,27200.0
2014-07-16 14:45:00,24.65,24.66,24.64,24.66,59200.0,18.5215,18.529,18.5139,18.529,59200.0
2014-07-16 14:50:00,24.66,24.66,24.64,24.65,46400.0,18.529,18.529,18.5139,18.5215,46400.0
2014-07-16 14:55:00,24.65,24.66,24.64,24.64,39200.0,18.5215,18.529,18.5139,18.5139,39200.0
2014-07-16 15:00:00,24.64,24.64,24.62,24.62,52000.0,18.5139,18.5139,18.4989,18.4989,52000.0
2014-07-16 15:05:00,24.63,24.63,24.63,24.63,44000.0,18.5064,18.5064,18.5064,18.5064,44000.0
2014-07-16 15:10:00,24.64,24.64,24.63,24.64,54800.0,18.5139,18.5139,18.5064,18.5139,54800.0
2014-07-16 15:15:00,24.64,24.65,24.64,24.64,64400.0,18.5139,18.5215,18.5139,18.5139,64400.0
2014-07-16 15:20:00,24.65,24.66,24.65,24.65,66000.0,18.5215,18.529,18.5215,18.5215,66000.0
2014-07-16 15:25:00,24.65,24.67,24.65,24.67,64400.0,18.5215,18.5365,18.5215,18.5365,64400.0
2014-07-16 15:30:00,24.67,24.67,24.66,24.66,71600.0,18.5365,18.5365,18.529,18.529,71600.0
2014-07-16 15:35:00,24.66,24.66,24.65,24.66,100000.0,18.529,18.529,18.5215,18.529,100000.0
2014-07-16 15:40:00,24.66,24.66,24.66,24.66,71600.0,18.529,18.529,18.529,18.529,71600.0
2014-07-16 15:45:00,24.67,24.67,24.66,24.66,119200.0,18.5365,18.5365,18.529,18.529,119200.0
2014-07-16 15:50:00,24.66,24.67,24.66,24.66,138400.0,18.529,18.5365,18.529,18.529,138400.0
2014-07-16 15:55:00,24.66,24.68,24.65,24.68,243600.0,18.529,18.544,18.5215,18.544,243600.0
2014-07-17 09:30:00,24.88,24.88,24.63,24.7,141200.0,18.6943,18.6943,18.5064,18.559,141200.0
2014-07-17 09:35:00,24.7,24.7,24.65,24.66,26400.0,18.559,18.559,18.5215,18.529,26400.0
2014-07-17 09:40:00,24.65,24.66,24.55,24.58,57200.0,18.5215,18.529,18.4463,18.4689,57200.0
2014-07-17 09:45:00,24.58,24.61,24.58,24.6,34000.0,18.4689,18.4914,18.4689,18.4839,34000.0
2014-07-17 09:50:00,24.6,24.61,24.58,24.59,26800.0,18.4839,18.4914,18.4689,18.4764,26800.0
2014-07-17 09:55:00,24.58,24.62,24.58,24.59,19600.0,18.4689,18.4989,18.4689,18.4764,19600.0
2014-07-17 10:00:00,24.6,24.63,24.58,24.6,38000.0,18.4839,18.5064,18.4689,18.4839,38000.0
2014-07-17 10:05:00,24.61,24.61,24.57,24.57,21600.0,18.4914,18.4914,18.4613,18.4613,21600.0
2014-07-17 10:10:00,24.57,24.61,24.57,24.59,30000.0,18.4613,18.4914,18.4613,18.4764,30000.0
2014-07-17 10:15:00,24.6,24.64,24.59,24.63,31200.0,18.4839,18.5139,18.4764,18.5064,31200.0
2014-07-17 10:20:00,24.63,24.67,24.63,24.65,41200.0,18.5064,18.5365,18.5064,18.5215,41200.0
2014-07-17 10:25:00,24.65,24.67,24.64,24.66,43200.0,18.5215,18.5365,18.5139,18.529,43200.0
2014-07-17 10:30:00,24.66,24.69,24.66,24.69,32800.0,18.529,18.5515,18.529,18.5515,32800.0
2014-07-17 10:35:00,24.69,24.7,24.68,24.69,28000.0,18.5515,18.559,18.544,18.5515,28000.0
2014-07-17 10:40:00,24.69,24.69,24.66,24.67,38000.0,18.5515,18.5515,18.529,18.5365,38000.0
2014-07-17 10:45:00,24.66,24.68,24.65,24.66,24400.0,18.529,18.544,18.5215,18.529,24400.0
2014-07-17 10:50:00,24.66,24.66,24.62,24.62,20000.0,18.529,18.529,18.4989,18.4989,20000.0
2014-07-17 10:55:00,24.63,24.63,24.6,24.61,53200.0,18.5064,18.5064,18.4839,18.4914,53200.0
2014-07-17 11:00:00,24.61,24.66,24.61,24.65,32000.0,18.4914,18.529,18.4914,18.5215,32000.0
2014-07-17 11:05:00,24.65,24.66,24.63,24.66,41200.0,18.5215,18.529,18.5064,18.529,41200.0
2014-07-17 11:10:00,24.66,24.67,24.64,24.66,35600.0,18.529,18.5365,18.5139,18.529,35600.0
2014-07-17 11:15:00,24.65,24.65,24.62,24.63,56000.0,18.5215,18.5215,18.4989,18.5064,56000.0
2014-07-17 11:20:00,24.63,24.65,24.62,24.62,39600.0,18.5064,18.5215,18.4989,18.4989,39600.0
2014-07-17 11:25:00,24.62,24.62,24.59,24.59,35200.0,18.4989,18.4989,18.4764,18.4764,35200.0
2014-07-17 11:30:00,24.58,24.59,24.57,24.57,43600.0,18.4689,18.4764,18.4613,18.4613,43600.0
2014-07-17 11:35:00,24.57,24.58,24.56,24.56,67200.0,18.4613,18.4689,18.4538,18.4538,67200.0
2014-07-17 11:40:00,24.56,24.57,24.55,24.56,62800.0,18.4538,18.4613,18.4463,18.4538,62800.0
2014-07-17 11:45:00,24.56,24.63,24.56,24.62,106000.0,18.4538,18.5064,18.4538,18.4989,106000.0
2014-07-17 11:50:00,24.62,24.65,24.61,24.64,40000.0,18.4989,18.5215,18.4914,18.5139,40000.0
2014-07-17 11:55:00,24.64,24.65,24.61,24.62,64800.0,18.5139,18.5215,18.4914,18.4989,64800.0
2014-07-17 12:00:00,24.63,24.63,24.6,24.61,60400.0,18.5064,18.5064,18.4839,18.4914,60400.0
2014-07-17 12:05:00,24.62,24.62,24.58,24.59,53600.0,18.4989,18.4989,18.4689,18.4764,53600.0
2014-07-17 12:10:00,24.59,24.6,24.59,24.6,23600.0,18.4764,18.4839,18.4764,18.4839,23600.0
2014-07-17 12:15:00,24.6,24.61,24.6,24.6,28000.0,18.4839,18.4914,18.4839,18.4839,28000.0
2014-07-17 12:20:00,24.6,24.62,24.6,24.6,79200.0,18.4839,18.4989,18.4839,18.4839,79200.0
2014-07-17 12:25:00,24.6,24.6,24.59,24.59,46400.0,18.4839,18.4839,18.4764,18.4764,46400.0
2014-07-17 12:30:00,24.59,24.61,24.59,24.61,42400.0,18.4764,18.4914,18.4764,18.4914,42400.0
2014-07-17 12:35:00,24.61,24.63,24.61,24.63,31200.0,18.4914,18.5064,18.4914,18.5064,31200.0
2014-07-17 12:40:00,24.63,24.63,24.61,24.61,34000.0,18.5064,18.5064,18.4914,18.4914,34000.0
2014-07-17 12:45:00,24.6,24.61,24.59,24.59,25600.0,18.4839,18.4914,18.4764,18.4764,25600.0
2014-07-17 12:50:00,24.59,24.62,24.59,24.62,57200.0,18.4764,18.4989,18.4764,18.4989,57200.0
2014-07-17 12:55:00,24.62,24.64,24.61,24.61,47200.0,18.4989,18.5139,18.4914,18.4914,47200.0
2014-07-17 13:00:00,24.61,24.63,24.61,24.63,29200.0,18.4914,18.5064,18.4914,18.5064,29200.0
2014-07-17 13:05:00,24.63,24.64,24.63,24.64,26000.0,18.5064,18.5139,18.5064,18.5139,26000.0
2014-07-17 13:10:00,24.64,24.66,24.64,24.65,91200.0,18.5139,18.529,18.5139,18.5215,91200.0
2014-07-17 13:15:00,24.66,24.66,24.63,24.64,33200.0,18.529,18.529,18.5064,18.5139,33200.0
2014-07-17 13:20:00,24.63,24.63,24.61,24.61,27600.0,18.5064,18.5064,18.4914,18.4914,27600.0
2014-07-17 13:25:00,24.61,24.62,24.61,24.62,20400.0,18.4914,18.4989,18.4914,18.4989,20400.0
2014-07-17 13:30:00,24.61,24.65,24.61,24.64,34000.0,18.4914,18.5215,18.4914,18.5139,34000.0
2014-07-17 13:35:00,24.64,24.64,24.61,24.61,27600.0,18.5139,18.5139,18.4914,18.4914,27600.0
2014-07-17 13:40:00,24.61,24.62,24.6,24.62,33200.0,18.4914,18.4989,18.4839,18.4989,33200.0
2014-07-17 13:45:00,24.61,24.63,24.61,24.61,29200.0,18.4914,18.5064,18.4914,18.4914,29200.0
2014-07-17 13:50:00,24.61,24.62,24.61,24.61,32000.0,18.4914,18.4989,18.4914,18.4914,32000.0
2014-07-17 13:55:00,24.61,24.61,24.6,24.61,72400.0,18.4914,18.4914,18.4839,18.4914,72400.0
2014-07-17 14:00:00,24.61,24.61,24.59,24.6,53200.0,18.4914,18.4914,18.4764,18.4839,53200.0
2014-07-17 14:05:00,24.6,24.6,24.58,24.59,56400.0,18.4839,18.4839,18.4689,18.4764,56400.0
2014-07-17 14:10:00,24.58,24.59,24.58,24.58,36800.0,18.4689,18.4764,18.4689,18.4689,36800.0
2014-07-17 14:15:00,24.59,24.6,24.58,24.58,48800.0,18.4764,18.4839,18.4689,18.4689,48800.0
2014-07-17 14:20:00,24.58,24.58,24.56,24.56,28400.0,18.4689,18.4689,18.4538,18.4538,28400.0
2014-07-17 14:25:00,24.56,24.56,24.54,24.55,59600.0,18.4538,18.4538,18.4388,18.4463,59600.0
2014-07-17 14:30:00,24.55,24.57,24.55,24.56,30400.0,18.4463,18.4613,18.4463,18.4538,30400.0
2014-07-17 14:35:00,24.57,24.58,24.56,24.57,68000.0,18.4613,18.4689,18.4538,18.4613,68000.0
2014-07-17 14:40:00,24.58,24.59,24.57,24.58,72000.0,18.4689,18.4764,18.4613,18.4689,72000.0
2014-07-17 14:45:00,24.58,24.58,24.56,24.56,61600.0,18.4689,18.4689,18.4538,18.4538,61600.0
2014-07-17 14:50:00,24.56,24.56,24.54,24.54,57200.0,18.4538,18.4538,18.4388,18.4388,57200.0
2014-07-17 14:55:00,24.54,24.55,24.54,24.55,33200.0,18.4388,18.4463,18.4388,18.4463,33200.0
2014-07-17 15:00:00,24.55,24.55,24.53,24.53,41200.0,18.4463,18.4463,18.4313,18.4313,41200.0
2014-07-17 15:05:00,24.53,24.53,24.51,24.51,65200.0,18.4313,18.4313,18.4163,18.4163,65200.0
2014-07-17 15:10:00,24.51,24.52,24.5,24.51,61600.0,18.4163,18.4238,18.4087,18.4163,61600.0
2014-07-17 15:15:00,24.51,24.51,24.47,24.47,76000.0,18.4163,18.4163,18.3862,18.3862,76000.0
2014-07-17 15:20:00,24.47,24.49,24.47,24.49,57600.0,18.3862,18.4012,18.3862,18.4012,57600.0
2014-07-17 15:25:00,24.49,24.5,24.48,24.48,76000.0,18.4012,18.4087,18.3937,18.3937,76000.0
2014-07-17 15:30:00,24.48,24.48,24.46,24.47,100800.0,18.3937,18.3937,18.3787,18.3862,100800.0
2014-07-17 15:35:00,24.47,24.48,24.45,24.46,69200.0,18.3862,18.3937,18.3712,18.3787,69200.0
2014-07-17 15:40:00,24.45,24.45,24.41,24.41,106800.0,18.3712,18.3712,18.3411,18.3411,106800.0
2014-07-17 15:45:00,24.42,24.44,24.41,24.43,186000.0,18.3486,18.3637,18.3411,18.3561,186000.0
2014-07-17 15:50:00,24.44,24.44,24.41,24.42,209200.0,18.3637,18.3637,18.3411,18.3486,209200.0
2014-07-17 15:55:00,24.42,24.42,24.39,24.4,502800.0,18.3486,18.3486,18.3261,18.3336,502800.0
2014-07-18 09:30:00,24.48,24.58,24.42,24.42,657200.0,18.3937,18.4689,18.3486,18.3486,657200.0
2014-07-18 09:35:00,24.44,24.44,24.34,24.35,106000.0,18.3637,18.3637,18.2885,18.296,106000.0
2014-07-18 09:40:00,24.35,24.4,24.32,24.39,73200.0,18.296,18.3336,18.2735,18.3261,73200.0
2014-07-18 09:45:00,24.39,24.41,24.36,24.37,43200.0,18.3261,18.3411,18.3036,18.3111,43200.0
2014-07-18 09:50:00,24.37,24.4,24.35,24.39,50400.0,18.3111,18.3336,18.296,18.3261,50400.0
2014-07-18 09:55:00,24.39,24.41,24.37,24.37,60000.0,18.3261,18.3411,18.3111,18.3111,60000.0
2014-07-18 10:00:00,24.36,24.4,24.35,24.4,82400.0,18.3036,18.3336,18.296,18.3336,82400.0
2014-07-18 10:05:00,24.4,24.4,24.36,24.39,84800.0,18.3336,18.3336,18.3036,18.3261,84800.0
2014-07-18 10:10:00,24.39,24.42,24.38,24.41,47600.0,18.3261,18.3486,18.3186,18.3411,47600.0
2014-07-18 10:15:00,24.42,24.46,24.41,24.45,73600.0,18.3486,18.3787,18.3411,18.3712,73600.0
2014-07-18 10:20:00,24.45,24.46,24.43,24.44,34400.0,18.3712,18.3787,18.3561,18.3637,34400.0
2014-07-18 10:25:00,24.45,24.47,24.45,24.46,20400.0,18.3712,18.3862,18.3712,18.3787,20400.0
2014-07-18 10:30:00,24.46,24.49,24.46,24.49,37200.0,18.3787,18.4012,18.3787,18.4012,37200.0
2014-07-18 10:35:00,24.48,24.5,24.48,24.48,48000.0,18.3937,18.4087,18.3937,18.3937,48000.0
2014-07-18 10:40:00,24.49,24.5,24.46,24.48,62400.0,18.4012,18.4087,18.3787,18.3937,62400.0
2014-07-18 10:45:00,24.48,24.48,24.45,24.46,53200.0,18.3937,18.3937,18.3712,18.3787,53200.0
2014-07-18 10:50:00,24.45,24.51,24.45,24.51,48400.0,18.3712,18.4163,18.3712,18.4163,48400.0
2014-07-18 10:55:00,24.51,24.52,24.46,24.46,78000.0,18.4163,18.4238,18.3787,18.3787,78000.0
2014-07-18 11:00:00,24.47,24.48,24.47,24.48,18800.0,18.3862,18.3937,18.3862,18.3937,18800.0
2014-07-18 11:05:00,24.47,24.48,24.43,24.43,38000.0,18.3862,18.3937,18.3561,18.3561,38000.0
2014-07-18 11:10:00,24.43,24.47,24.43,24.47,37600.0,18.3561,18.3862,18.3561,18.3862,37600.0
2014-07-18 11:15:00,24.47,24.47,24.46,24.46,14000.0,18.3862,18.3862,18.3787,18.3787,14000.0
2014-07-18 11:20:00,24.46,24.47,24.45,24.47,76800.0,18.3787,18.3862,18.3712,18.3862,76800.0
2014-07-18 11:25:00,24.47,24.51,24.47,24.5,58400.0,18.3862,18.4163,18.3862,18.4087,58400.0
2014-07-18 11:30:00,24.5,24.5,24.47,24.47,40400.0,18.4087,18.4087,18.3862,18.3862,40400.0
2014-07-18 11:35:00,24.47,24.5,24.47,24.5,57200.0,18.3862,18.4087,18.3862,18.4087,57200.0
2014-07-18 11:40:00,24.5,24.52,24.5,24.51,19600.0,18.4087,18.4238,18.4087,18.4163,19600.0
2014-07-18 11:45:00,24.51,24.51,24.5,24.5,41200.0,18.4163,18.4163,18.4087,18.4087,41200.0
2014-07-18 11:50:00,24.5,24.51,24.49,24.49,25600.0,18.4087,18.4163,18.4012,18.4012,25600.0
2014-07-18 11:55:00,24.49,24.49,24.47,24.47,115200.0,18.4012,18.4012,18.3862,18.3862,115200.0
2014-07-18 12:00:00,24.47,24.49,24.46,24.47,136400.0,18.3862,18.4012,18.3787,18.3862,136400.0
2014-07-18 12:05:00,24.47,24.49,24.47,24.49,196000.0,18.3862,18.4012,18.3862,18.4012,196000.0
2014-07-18 12:10:00,24.48,24.51,24.47,24.51,79200.0,18.3937,18.4163,18.3862,18.4163,79200.0
2014-07-18 12:15:00,24.51,24.53,24.51,24.51,56800.0,18.4163,18.4313,18.4163,18.4163,56800.0
2014-07-18 12:20:00,24.51,24.53,24.5,24.52,210000.0,18.4163,18.4313,18.4087,18.4238,210000.0
2014-07-18 12:25:00,24.52,24.53,24.51,24.53,49200.0,18.4238,18.4313,18.4163,18.4313,49200.0
2014-07-18 12:30:00,24.53,24.53,24.51,24.52,111600.0,18.4313,18.4313,18.4163,18.4238,111600.0
2014-07-18 12:35:00,24.52,24.55,24.52,24.55,135600.0,18.4238,18.4463,18.4238,18.4463,135600.0
2014-07-18 12:40:00,24.55,24.57,24.55,24.57,38400.0,18.4463,18.4613,18.4463,18.4613,38400.0
2014-07-18 12:45:00,24.56,24.58,24.56,24.56,29600.0,18.4538,18.4689,18.4538,18.4538,29600.0
2014-07-18 12:50:00,24.57,24.59,24.56,24.59,87200.0,18.4613,18.4764,18.4538,18.4764,87200.0
2014-07-18 12:55:00,24.59,24.59,24.57,24.57,45200.0,18.4764,18.4764,18.4613,18.4613,45200.0
2014-07-18 13:00:00,24.57,24.58,24.56,24.56,12800.0,18.4613,18.4689,18.4538,18.4538,12800.0
2014-07-18 13:05:00,24.57,24.57,24.56,24.56,30000.0,18.4613,18.4613,18.4538,18.4538,30000.0
2014-07-18 13:10:00,24.56,24.58,24.56,24.57,16800.0,18.4538,18.4689,18.4538,18.4613,16800.0
2014-07-18 13:15:00,24.57,24.59,24.57,24.58,21600.0,18.4613,18.4764,18.4613,18.4689,21600.0
2014-07-18 13:20:00,24.58,24.6,24.58,24.59,28800.0,18.4689,18.4839,18.4689,18.4764,28800.0
2014-07-18 13:25:00,24.59,24.6,24.59,24.59,20800.0,18.4764,18.4839,18.4764,18.4764,20800.0
2014-07-18 13:30:00,24.59,24.6,24.58,24.59,25600.0,18.4764,18.4839,18.4689,18.4764,25600.0
2014-07-18 13:35:00,24.59,24.59,24.58,24.59,21200.0,18.4764,18.4764,18.4689,18.4764,21200.0
2014-07-18 13:40:00,24.59,24.59,24.58,24.58,49200.0,18.4764,18.4764,18.4689,18.4689,49200.0
2014-07-18 13:45:00,24.57,24.61,24.57,24.61,60000.0,18.4613,18.4914,18.4613,18.4914,60000.0
2014-07-18 13:50:00,24.61,24.63,24.61,24.62,69600.0,18.4914,18.5064,18.4914,18.4989,69600.0
2014-07-18 13:55:00,24.62,24.63,24.62,24.63,18800.0,18.4989,18.5064,18.4989,18.5064,18800.0
2014-07-18 14:00:00,24.63,24.64,24.62,24.62,43200.0,18.5064,18.5139,18.4989,18.4989,43200.0
2014-07-18 14:05:00,24.64,24.66,24.63,24.65,16400.0,18.5139,18.529,18.5064,18.5215,16400.0
2014-07-18 14:10:00,24.65,24.66,24.63,24.65,32000.0,18.5215,18.529,18.5064,18.5215,32000.0
2014-07-18 14:15:00,24.65,24.65,24.63,24.63,52800.0,18.5215,18.5215,18.5064,18.5064,52800.0
2014-07-18 14:20:00,24.63,24.66,24.63,24.64,34400.0,18.5064,18.529,18.5064,18.5139,34400.0
2014-07-18 14:25:00,24.64,24.66,24.64,24.64,42400.0,18.5139,18.529,18.5139,18.5139,42400.0
2014-07-18 14:30:00,24.65,24.65,24.62,24.63,58400.0,18.5215,18.5215,18.4989,18.5064,58400.0
2014-07-18 14:35:00,24.63,24.65,24.63,24.63,56400.0,18.5064,18.5215,18.5064,18.5064,56400.0
2014-07-18 14:40:00,24.63,24.63,24.63,24.63,44400.0,18.5064,18.5064,18.5064,18.5064,44400.0
2014-07-18 14:45:00,24.63,24.66,24.63,24.66,26000.0,18.5064,18.529,18.5064,18.529,26000.0
2014-07-18 14:50:00,24.66,24.66,24.65,24.66,44400.0,18.529,18.529,18.5215,18.529,44400.0
2014-07-18 14:55:00,24.66,24.68,24.66,24.67,70400.0,18.529,18.544,18.529,18.5365,70400.0
2014-07-18 15:00:00,24.67,24.67,24.65,24.67,41600.0,18.5365,18.5365,18.5215,18.5365,41600.0
2014-07-18 15:05:00,24.67,24.67,24.65,24.67,50400.0,18.5365,18.5365,18.5215,18.5365,50400.0
2014-07-18 15:10:00,24.67,24.68,24.65,24.68,42000.0,18.5365,18.544,18.5215,18.544,42000.0
2014-07-18 15:15:00,24.68,24.68,24.66,24.68,55200.0,18.544,18.544,18.529,18.544,55200.0
2014-07-18 15:20:00,24.68,24.69,24.67,24.69,76800.0,18.544,18.5515,18.5365,18.5515,76800.0
2014-07-18 15:25:00,24.68,24.69,24.67,24.68,54400.0,18.544,18.5515,18.5365,18.544,54400.0
2014-07-18 15:30:00,24.68,24.7,24.68,24.69,68000.0,18.544,18.559,18.544,18.5515,68000.0
2014-07-18 15:35:00,24.69,24.69,24.68,24.69,92800.0,18.5515,18.5515,18.544,18.5515,92800.0
2014-07-18 15:40:00,24.69,24.7,24.68,24.7,124000.0,18.5515,18.559,18.544,18.559,124000.0
2014-07-18 15:45:00,24.7,24.7,24.66,24.68,207600.0,18.559,18.559,18.529,18.544,207600.0
2014-07-18 15:50:00,24.68,24.7,24.68,24.69,259600.0,18.544,18.559,18.544,18.5515,259600.0
2014-07-18 15:55:00,24.68,24.72,24.68,24.7,619600.0,18.544,18.574,18.544,18.559,619600.0
2014-07-21 09:30:00,24.72,24.72,24.57,24.58,83600.0,18.574,18.574,18.4613,18.4689,83600.0
2014-07-21 09:35:00,24.6,24.66,24.59,24.61,100400.0,18.4839,18.529,18.4764,18.4914,100400.0
2014-07-21 09:40:00,24.62,24.64,24.59,24.62,28000.0,18.4989,18.5139,18.4764,18.4989,28000.0
2014-07-21 09:45:00,24.61,24.66,24.6,24.66,31200.0,18.4914,18.529,18.4839,18.529,31200.0
2014-07-21 09:50:00,24.65,24.67,24.65,24.67,31200.0,18.5215,18.5365,18.5215,18.5365,31200.0
2014-07-21 09:55:00,24.67,24.68,24.65,24.66,54000.0,18.5365,18.544,18.5215,18.529,54000.0
2014-07-21 10:00:00,24.67,24.68,24.61,24.61,35600.0,18.5365,18.544,18.4914,18.4914,35600.0
2014-07-21 10:05:00,24.63,24.66,24.62,24.62,41200.0,18.5064,18.529,18.4989,18.4989,41200.0
2014-07-21 10:10:00,24.61,24.61,24.56,24.57,18000.0,18.4914,18.4914,18.4538,18.4613,18000.0
2014-07-21 10:15:00,24.56,24.59,24.55,24.56,24000.0,18.4538,18.4764,18.4463,18.4538,24000.0
2014-07-21 10:20:00,24.57,24.57,24.54,24.54,30000.0,18.4613,18.4613,18.4388,18.4388,30000.0
2014-07-21 10:25:00,24.54,24.59,24.53,24.58,27600.0,18.4388,18.4764,18.4313,18.4689,27600.0
2014-07-21 10:30:00,24.59,24.59,24.57,24.58,44000.0,18.4764,18.4764,18.4613,18.4689,44000.0
2014-07-21 10:35:00,24.59,24.6,24.57,24.59,21600.0,18.4764,18.4839,18.4613,18.4764,21600.0
2014-07-21 10:40:00,24.59,24.6,24.57,24.57,21600.0,18.4764,18.4839,18.4613,18.4613,21600.0
2014-07-21 10:45:00,24.57,24.58,24.56,24.58,68400.0,18.4613,18.4689,18.4538,18.4689,68400.0
2014-07-21 10:50:00,24.58,24.59,24.57,24.58,30800.0,18.4689,18.4764,18.4613,18.4689,30800.0
2014-07-21 10:55:00,24.57,24.58,24.57,24.57,27600.0,18.4613,18.4689,18.4613,18.4613,27600.0
2014-07-21 11:00:00,24.57,24.58,24.55,24.55,41200.0,18.4613,18.4689,18.4463,18.4463,41200.0
2014-07-21 11:05:00,24.55,24.56,24.55,24.56,19200.0,18.4463,18.4538,18.4463,18.4538,19200.0
2014-07-21 11:10:00,24.55,24.58,24.55,24.56,35200.0,18.4463,18.4689,18.4463,18.4538,35200.0
2014-07-21 11:15:00,24.56,24.56,24.54,24.55,14800.0,18.4538,18.4538,18.4388,18.4463,14800.0
2014-07-21 11:20:00,24.56,24.56,24.55,24.56,37600.0,18.4538,18.4538,18.4463,18.4538,37600.0
2014-07-21 11:25:00,24.56,24.57,24.55,24.56,23600.0,18.4538,18.4613,18.4463,18.4538,23600.0
2014-07-21 11:30:00,24.57,24.57,24.56,24.56,18800.0,18.4613,18.4613,18.4538,18.4538,18800.0
2014-07-21 11:35:00,24.56,24.57,24.55,24.56,32800.0,18.4538,18.4613,18.4463,18.4538,32800.0
2014-07-21 11:40:00,24.57,24.58,24.56,24.56,17600.0,18.4613,18.4689,18.4538,18.4538,17600.0
2014-07-21 11:45:00,24.56,24.58,24.56,24.58,39600.0,18.4538,18.4689,18.4538,18.4689,39600.0
2014-07-21 11:50:00,24.58,24.61,24.58,24.61,32800.0,18.4689,18.4914,18.4689,18.4914,32800.0
2014-07-21 11:55:00,24.6,24.62,24.6,24.62,26800.0,18.4839,18.4989,18.4839,18.4989,26800.0
2014-07-21 12:00:00,24.62,24.63,24.61,24.61,7600.0,18.4989,18.5064,18.4914,18.4914,7600.0
2014-07-21 12:05:00,24.61,24.61,24.6,24.61,8800.0,18.4914,18.4914,18.4839,18.4914,8800.0
2014-07-21 12:10:00,24.61,24.63,24.61,24.62,13600.0,18.4914,18.5064,18.4914,18.4989,13600.0
2014-07-21 12:15:00,24.62,24.63,24.61,24.62,13200.0,18.4989,18.5064,18.4914,18.4989,13200.0
2014-07-21 12:20:00,24.62,24.62,24.6,24.61,16400.0,18.4989,18.4989,18.4839,18.4914,16400.0
2014-07-21 12:25:00,24.61,24.61,24.6,24.6,16800.0,18.4914,18.4914,18.4839,18.4839,16800.0
2014-07-21 12:30:00,24.6,24.61,24.59,24.6,16800.0,18.4839,18.4914,18.4764,18.4839,16800.0
2014-07-21 12:35:00,24.6,24.61,24.59,24.61,6800.0,18.4839,18.4914,18.4764,18.4914,6800.0
2014-07-21 12:40:00,24.61,24.62,24.6,24.62,24000.0,18.4914,18.4989,18.4839,18.4989,24000.0
2014-07-21 12:45:00,24.62,24.62,24.59,24.61,27600.0,18.4989,18.4989,18.4764,18.4914,27600.0
2014-07-21 12:50:00,24.61,24.63,24.61,24.62,17600.0,18.4914,18.5064,18.4914,18.4989,17600.0
2014-07-21 12:55:00,24.62,24.65,24.62,24.65,15600.0,18.4989,18.5215,18.4989,18.5215,15600.0
2014-07-21 13:00:00,24.64,24.64,24.63,24.63,12800.0,18.5139,18.5139,18.5064,18.5064,12800.0
2014-07-21 13:05:00,24.63,24.63,24.61,24.62,14400.0,18.5064,18.5064,18.4914,18.4989,14400.0
2014-07-21 13:10:00,24.62,24.62,24.6,24.6,18800.0,18.4989,18.4989,18.4839,18.4839,18800.0
2014-07-21 13:15:00,24.6,24.62,24.6,24.62,20800.0,18.4839,18.4989,18.4839,18.4989,20800.0
2014-07-21 13:20:00,24.62,24.62,24.6,24.61,26000.0,18.4989,18.4989,18.4839,18.4914,26000.0
2014-07-21 13:25:00,24.6,24.62,24.6,24.61,23600.0,18.4839,18.4989,18.4839,18.4914,23600.0
2014-07-21 13:30:00,24.61,24.62,24.6,24.61,23600.0,18.4914,18.4989,18.4839,18.4914,23600.0
2014-07-21 13:35:00,24.61,24.62,24.61,24.61,24400.0,18.4914,18.4989,18.4914,18.4914,24400.0
2014-07-21 13:40:00,24.62,24.64,24.61,24.63,27600.0,18.4989,18.5139,18.4914,18.5064,27600.0
2014-07-21 13:45:00,24.63,24.64,24.62,24.63,30400.0,18.5064,18.5139,18.4989,18.5064,30400.0
2014-07-21 13:50:00,24.62,24.63,24.62,24.62,14800.0,18.4989,18.5064,18.4989,18.4989,14800.0
2014-07-21 13:55:00,24.62,24.63,24.61,24.63,20800.0,18.4989,18.5064,18.4914,18.5064,20800.0
2014-07-21 14:00:00,24.62,24.63,24.61,24.62,27200.0,18.4989,18.5064,18.4914,18.4989,27200.0
2014-07-21 14:05:00,24.63,24.64,24.61,24.64,14400.0,18.5064,18.5139,18.4914,18.5139,14400.0
2014-07-21 14:10:00,24.64,24.65,24.64,24.65,26800.0,18.5139,18.5215,18.5139,18.5215,26800.0
2014-07-21 14:15:00,24.65,24.65,24.64,24.64,27200.0,18.5215,18.5215,18.5139,18.5139,27200.0
2014-07-21 14:20:00,24.63,24.64,24.62,24.64,34400.0,18.5064,18.5139,18.4989,18.5139,34400.0
2014-07-21 14:25:00,24.64,24.65,24.63,24.65,29600.0,18.5139,18.5215,18.5064,18.5215,29600.0
2014-07-21 14:30:00,24.65,24.66,24.64,24.65,43600.0,18.5215,18.529,18.5139,18.5215,43600.0
2014-07-21 14:35:00,24.65,24.68,24.65,24.68,34400.0,18.5215,18.544,18.5215,18.544,34400.0
2014-07-21 14:40:00,24.68,24.68,24.67,24.67,41200.0,18.544,18.544,18.5365,18.5365,41200.0
2014-07-21 14:45:00,24.67,24.69,24.67,24.69,38000.0,18.5365,18.5515,18.5365,18.5515,38000.0
2014-07-21 14:50:00,24.69,24.7,24.69,24.7,24800.0,18.5515,18.559,18.5515,18.559,24800.0
2014-07-21 14:55:00,24.7,24.7,24.69,24.69,20000.0,18.559,18.559,18.5515,18.5515,20000.0
2014-07-21 15:00:00,24.69,24.7,24.68,24.7,29200.0,18.5515,18.559,18.544,18.559,29200.0
2014-07-21 15:05:00,24.7,24.72,24.7,24.72,32400.0,18.559,18.574,18.559,18.574,32400.0
2014-07-21 15:10:00,24.72,24.73,24.71,24.73,37200.0,18.574,18.5816,18.5665,18.5816,37200.0
2014-07-21 15:15:00,24.73,24.73,24.71,24.71,45200.0,18.5816,18.5816,18.5665,18.5665,45200.0
2014-07-21 15:20:00,24.71,24.72,24.71,24.72,50800.0,18.5665,18.574,18.5665,18.574,50800.0
2014-07-21 15:25:00,24.72,24.74,24.72,24.74,134000.0,18.574,18.5891,18.574,18.5891,134000.0
2014-07-21 15:30:00,24.74,24.74,24.71,24.71,44000.0,18.5891,18.5891,18.5665,18.5665,44000.0
2014-07-21 15:35:00,24.71,24.71,24.7,24.7,53600.0,18.5665,18.5665,18.559,18.559,53600.0
2014-07-21 15:40:00,24.7,24.71,24.7,24.7,46400.0,18.559,18.5665,18.559,18.559,46400.0
2014-07-21 15:45:00,24.7,24.71,24.69,24.69,67200.0,18.559,18.5665,18.5515,18.5515,67200.0
2014-07-21 15:50:00,24.69,24.7,24.68,24.68,125200.0,18.5515,18.559,18.544,18.544,125200.0
2014-07-21 15:55:00,24.68,24.69,24.66,24.67,226800.0,18.544,18.5515,18.529,18.5365,226800.0
2014-07-22 09:30:00,24.71,24.78,24.7,24.7,110400.0,18.5665,18.6191,18.559,18.559,110400.0
2014-07-22 09:35:00,24.69,24.71,24.63,24.7,27200.0,18.5515,18.5665,18.5064,18.559,27200.0
2014-07-22 09:40:00,24.69,24.74,24.68,24.73,102800.0,18.5515,18.5891,18.544,18.5816,102800.0
2014-07-22 09:45:00,24.74,24.76,24.72,24.74,96000.0,18.5891,18.6041,18.574,18.5891,96000.0
2014-07-22 09:50:00,24.74,24.75,24.71,24.72,28000.0,18.5891,18.5966,18.5665,18.574,28000.0
2014-07-22 09:55:00,24.71,24.75,24.69,24.74,72000.0,18.5665,18.5966,18.5515,18.5891,72000.0
2014-07-22 10:00:00,24.74,24.75,24.68,24.7,55600.0,18.5891,18.5966,18.544,18.559,55600.0
2014-07-22 10:05:00,24.7,24.73,24.69,24.71,133200.0,18.559,18.5816,18.5515,18.5665,133200.0
2014-07-22 10:10:00,24.72,24.72,24.69,24.72,117200.0,18.574,18.574,18.5515,18.574,117200.0
2014-07-22 10:15:00,24.71,24.71,24.67,24.67,87600.0,18.5665,18.5665,18.5365,18.5365,87600.0
2014-07-22 10:20:00,24.67,24.67,24.64,24.64,95200.0,18.5365,18.5365,18.5139,18.5139,95200.0
2014-07-22 10:25:00,24.64,24.64,24.61,24.63,71200.0,18.5139,18.5139,18.4914,18.5064,71200.0
2014-07-22 10:30:00,24.64,24.66,24.61,24.65,62000.0,18.5139,18.529,18.4914,18.5215,62000.0
2014-07-22 10:35:00,24.65,24.65,24.63,24.64,42000.0,18.5215,18.5215,18.5064,18.5139,42000.0
2014-07-22 10:40:00,24.64,24.69,24.64,24.68,49600.0,18.5139,18.5515,18.5139,18.544,49600.0
2014-07-22 10:45:00,24.68,24.68,24.65,24.68,36400.0,18.544,18.544,18.5215,18.544,36400.0
2014-07-22 10:50:00,24.67,24.68,24.65,24.68,36400.0,18.5365,18.544,18.5215,18.544,36400.0
2014-07-22 10:55:00,24.68,24.69,24.67,24.68,38800.0,18.544,18.5515,18.5365,18.544,38800.0
2014-07-22 11:00:00,24.69,24.7,24.68,24.69,35200.0,18.5515,18.559,18.544,18.5515,35200.0
2014-07-22 11:05:00,24.7,24.71,24.68,24.68,23200.0,18.559,18.5665,18.544,18.544,23200.0
2014-07-22 11:10:00,24.68,24.69,24.68,24.68,18400.0,18.544,18.5515,18.544,18.544,18400.0
2014-07-22 11:15:00,24.68,24.68,24.63,24.64,100000.0,18.544,18.544,18.5064,18.5139,100000.0
2014-07-22 11:20:00,24.64,24.67,24.64,24.64,34400.0,18.5139,18.5365,18.5139,18.5139,34400.0
2014-07-22 11:25:00,24.64,24.66,24.64,24.65,16400.0,18.5139,18.529,18.5139,18.5215,16400.0
2014-07-22 11:30:00,24.66,24.69,24.66,24.69,105600.0,18.529,18.5515,18.529,18.5515,105600.0
2014-07-22 11:35:00,24.69,24.73,24.69,24.72,150800.0,18.5515,18.5816,18.5515,18.574,150800.0
2014-07-22 11:40:00,24.72,24.72,24.7,24.71,26400.0,18.574,18.574,18.559,18.5665,26400.0
2014-07-22 11:45:00,24.71,24.72,24.7,24.71,35200.0,18.5665,18.574,18.559,18.5665,35200.0
2014-07-22 11:50:00,24.71,24.71,24.7,24.7,50800.0,18.5665,18.5665,18.559,18.559,50800.0
2014-07-22 11:55:00,24.7,24.7,24.68,24.69,22800.0,18.559,18.559,18.544,18.5515,22800.0
2014-07-22 12:00:00,24.69,24.71,24.68,24.7,18000.0,18.5515,18.5665,18.544,18.559,18000.0
2014-07-22 12:05:00,24.7,24.7,24.69,24.69,18000.0,18.559,18.559,18.5515,18.5515,18000.0
2014-07-22 12:10:00,24.69,24.7,24.69,24.69,19600.0,18.5515,18.559,18.5515,18.5515,19600.0
2014-07-22 12:15:00,24.69,24.69,24.68,24.68,16000.0,18.5515,18.5515,18.544,18.544,16000.0
2014-07-22 12:20:00,24.68,24.68,24.67,24.68,66000.0,18.544,18.544,18.5365,18.544,66000.0
2014-07-22 12:25:00,24.68,24.68,24.66,24.67,15600.0,18.544,18.544,18.529,18.5365,15600.0
2014-07-22 12:30:00,24.67,24.67,24.65,24.65,74400.0,18.5365,18.5365,18.5215,18.5215,74400.0
2014-07-22 12:35:00,24.65,24.66,24.65,24.65,22800.0,18.5215,18.529,18.5215,18.5215,22800.0
2014-07-22 12:40:00,24.65,24.65,24.64,24.65,22000.0,18.5215,18.5215,18.5139,18.5215,22000.0
2014-07-22 12:45:00,24.65,24.65,24.63,24.64,46800.0,18.5215,18.5215,18.5064,18.5139,46800.0
2014-07-22 12:50:00,24.64,24.65,24.64,24.65,55600.0,18.5139,18.5215,18.5139,18.5215,55600.0
2014-07-22 12:55:00,24.64,24.64,24.63,24.64,11600.0,18.5139,18.5139,18.5064,18.5139,11600.0
2014-07-22 13:00:00,24.64,24.65,24.64,24.65,33600.0,18.5139,18.5215,18.5139,18.5215,33600.0
2014-07-22 13:05:00,24.64,24.65,24.64,24.65,10800.0,18.5139,18.5215,18.5139,18.5215,10800.0
2014-07-22 13:10:00,24.64,24.64,24.62,24.62,12000.0,18.5139,18.5139,18.4989,18.4989,12000.0
2014-07-22 13:15:00,24.62,24.63,24.61,24.61,40400.0,18.4989,18.5064,18.4914,18.4914,40400.0
2014-07-22 13:20:00,24.61,24.62,24.6,24.6,18800.0,18.4914,18.4989,18.4839,18.4839,18800.0
2014-07-22 13:25:00,24.6,24.64,24.6,24.63,48800.0,18.4839,18.5139,18.4839,18.5064,48800.0
2014-07-22 13:30:00,24.64,24.64,24.62,24.62,33600.0,18.5139,18.5139,18.4989,18.4989,33600.0
2014-07-22 13:35:00,24.62,24.63,24.62,24.62,12800.0,18.4989,18.5064,18.4989,18.4989,12800.0
2014-07-22 13:40:00,24.62,24.63,24.62,24.63,36800.0,18.4989,18.5064,18.4989,18.5064,36800.0
2014-07-22 13:45:00,24.62,24.65,24.62,24.65,66400.0,18.4989,18.5215,18.4989,18.5215,66400.0
2014-07-22 13:50:00,24.65,24.67,24.64,24.66,24000.0,18.5215,18.5365,18.5139,18.529,24000.0
2014-07-22 13:55:00,24.66,24.67,24.65,24.67,24400.0,18.529,18.5365,18.5215,18.5365,24400.0
2014-07-22 14:00:00,24.67,24.68,24.67,24.68,24800.0,18.5365,18.544,18.5365,18.544,24800.0
2014-07-22 14:05:00,24.68,24.7,24.68,24.7,42400.0,18.544,18.559,18.544,18.559,42400.0
2014-07-22 14:10:00,24.69,24.7,24.67,24.67,84000.0,18.5515,18.559,18.5365,18.5365,84000.0
2014-07-22 14:15:00,24.67,24.67,24.63,24.63,101200.0,18.5365,18.5365,18.5064,18.5064,101200.0
2014-07-22 14:20:00,24.64,24.65,24.63,24.64,32800.0,18.5139,18.5215,18.5064,18.5139,32800.0
2014-07-22 14:25:00,24.64,24.64,24.63,24.63,69600.0,18.5139,18.5139,18.5064,18.5064,69600.0
2014-07-22 14:30:00,24.63,24.64,24.62,24.63,47200.0,18.5064,18.5139,18.4989,18.5064,47200.0
2014-07-22 14:35:00,24.63,24.64,24.63,24.64,37600.0,18.5064,18.5139,18.5064,18.5139,37600.0
2014-07-22 14:40:00,24.64,24.64,24.62,24.62,28800.0,18.5139,18.5139,18.4989,18.4989,28800.0
2014-07-22 14:45:00,24.61,24.63,24.61,24.61,34800.0,18.4914,18.5064,18.4914,18.4914,34800.0
2014-07-22 14:50:00,24.61,24.62,24.6,24.61,39200.0,18.4914,18.4989,18.4839,18.4914,39200.0
2014-07-22 14:55:00,24.61,24.62,24.61,24.61,28400.0,18.4914,18.4989,18.4914,18.4914,28400.0
2014-07-22 15:00:00,24.61,24.62,24.61,24.62,49200.0,18.4914,18.4989,18.4914,18.4989,49200.0
2014-07-22 15:05:00,24.62,24.62,24.61,24.61,44400.0,18.4989,18.4989,18.4914,18.4914,44400.0
2014-07-22 15:10:00,24.61,24.62,24.61,24.61,42800.0,18.4914,18.4989,18.4914,18.4914,42800.0
2014-07-22 15:15:00,24.62,24.62,24.6,24.61,84000.0,18.4989,18.4989,18.4839,18.4914,84000.0
2014-07-22 15:20:00,24.61,24.61,24.61,24.61,63600.0,18.4914,18.4914,18.4914,18.4914,63600.0
2014-07-22 15:25:00,24.61,24.61,24.6,24.61,54400.0,18.4914,18.4914,18.4839,18.4914,54400.0
2014-07-22 15:30:00,24.61,24.62,24.61,24.62,101200.0,18.4914,18.4989,18.4914,18.4989,101200.0
2014-07-22 15:35:00,24.62,24.62,24.61,24.61,66000.0,18.4989,18.4989,18.4914,18.4914,66000.0
2014-07-22 15:40:00,24.61,24.62,24.6,24.61,77200.0,18.4914,18.4989,18.4839,18.4914,77200.0
2014-07-22 15:45:00,24.61,24.61,24.6,24.61,75600.0,18.4914,18.4914,18.4839,18.4914,75600.0
2014-07-22 15:50:00,24.61,24.61,24.61,24.61,96000.0,18.4914,18.4914,18.4914,18.4914,96000.0
2014-07-22 15:55:00,24.61,24.61,24.58,24.59,421200.0,18.4914,18.4914,18.4689,18.4764,421200.0
2014-07-23 09:30:00,24.61,24.66,24.57,24.65,106800.0,18.4914,18.529,18.4613,18.5215,106800.0
2014-07-23 09:35:00,24.65,24.72,24.64,24.69,54800.0,18.5215,18.574,18.5139,18.5515,54800.0
2014-07-23 09:40:00,24.68,24.7,24.65,24.69,45600.0,18.544,18.559,18.5215,18.5515,45600.0
2014-07-23 09:45:00,24.68,24.69,24.65,24.65,46800.0,18.544,18.5515,18.5215,18.5215,46800.0
2014-07-23 09:50:00,24.66,24.66,24.6,24.63,25200.0,18.529,18.529,18.4839,18.5064,25200.0
2014-07-23 09:55:00,24.63,24.63,24.61,24.61,17600.0,18.5064,18.5064,18.4914,18.4914,17600.0
2014-07-23 10:00:00,24.62,24.63,24.61,24.63,16400.0,18.4989,18.5064,18.4914,18.5064,16400.0
2014-07-23 10:05:00,24.62,24.63,24.61,24.63,65200.0,18.4989,18.5064,18.4914,18.5064,65200.0
2014-07-23 10:10:00,24.62,24.63,24.6,24.6,32800.0,18.4989,18.5064,18.4839,18.4839,32800.0
2014-07-23 10:15:00,24.61,24.64,24.59,24.59,80000.0,18.4914,18.5139,18.4764,18.4764,80000.0
2014-07-23 10:20:00,24.59,24.59,24.57,24.59,45600.0,18.4764,18.4764,18.4613,18.4764,45600.0
2014-07-23 10:25:00,24.58,24.58,24.55,24.57,46400.0,18.4689,18.4689,18.4463,18.4613,46400.0
2014-07-23 10:30:00,24.57,24.57,24.55,24.56,30400.0,18.4613,18.4613,18.4463,18.4538,30400.0
2014-07-23 10:35:00,24.56,24.57,24.55,24.55,24400.0,18.4538,18.4613,18.4463,18.4463,24400.0
2014-07-23 10:40:00,24.55,24.57,24.54,24.55,22400.0,18.4463,18.4613,18.4388,18.4463,22400.0
2014-07-23 10:45:00,24.55,24.58,24.55,24.57,178400.0,18.4463,18.4689,18.4463,18.4613,178400.0
2014-07-23 10:50:00,24.57,24.58,24.57,24.58,24000.0,18.4613,18.4689,18.4613,18.4689,24000.0
2014-07-23 10:55:00,24.57,24.59,24.57,24.59,20800.0,18.4613,18.4764,18.4613,18.4764,20800.0
2014-07-23 11:00:00,24.58,24.58,24.57,24.57,256400.0,18.4689,18.4689,18.4613,18.4613,256400.0
2014-07-23 11:05:00,24.58,24.59,24.58,24.59,15200.0,18.4689,18.4764,18.4689,18.4764,15200.0
2014-07-23 11:10:00,24.59,24.61,24.59,24.6,26800.0,18.4764,18.4914,18.4764,18.4839,26800.0
2014-07-23 11:15:00,24.6,24.61,24.6,24.61,310400.0,18.4839,18.4914,18.4839,18.4914,310400.0
2014-07-23 11:20:00,24.61,24.61,24.59,24.6,64000.0,18.4914,18.4914,18.4764,18.4839,64000.0
2014-07-23 11:25:00,24.6,24.62,24.6,24.6,123200.0,18.4839,18.4989,18.4839,18.4839,123200.0
2014-07-23 11:30:00,24.6,24.61,24.59,24.6,52000.0,18.4839,18.4914,18.4764,18.4839,52000.0
2014-07-23 11:35:00,24.6,24.61,24.59,24.61,34800.0,18.4839,18.4914,18.4764,18.4914,34800.0
2014-07-23 11:40:00,24.61,24.61,24.6,24.6,37600.0,18.4914,18.4914,18.4839,18.4839,37600.0
2014-07-23 11:45:00,24.6,24.61,24.6,24.6,35600.0,18.4839,18.4914,18.4839,18.4839,35600.0
2014-07-23 11:50:00,24.6,24.61,24.6,24.6,20400.0,18.4839,18.4914,18.4839,18.4839,20400.0
2014-07-23 11:55:00,24.6,24.62,24.6,24.61,34800.0,18.4839,18.4989,18.4839,18.4914,34800.0
2014-07-23 12:00:00,24.62,24.62,24.61,24.61,28000.0,18.4989,18.4989,18.4914,18.4914,28000.0
2014-07-23 12:05:00,24.61,24.62,24.6,24.6,50000.0,18.4914,18.4989,18.4839,18.4839,50000.0
2014-07-23 12:10:00,24.6,24.61,24.59,24.61,22800.0,18.4839,18.4914,18.4764,18.4914,22800.0
2014-07-23 12:15:00,24.61,24.61,24.59,24.59,18800.0,18.4914,18.4914,18.4764,18.4764,18800.0
2014-07-23 12:20:00,24.58,24.61,24.58,24.6,125200.0,18.4689,18.4914,18.4689,18.4839,125200.0
2014-07-23 12:25:00,24.6,24.6,24.57,24.59,59200.0,18.4839,18.4839,18.4613,18.4764,59200.0
2014-07-23 12:30:00,24.58,24.59,24.58,24.58,25200.0,18.4689,18.4764,18.4689,18.4689,25200.0
2014-07-23 12:35:00,24.58,24.59,24.56,24.56,49200.0,18.4689,18.4764,18.4538,18.4538,49200.0
2014-07-23 12:40:00,24.56,24.57,24.55,24.57,17600.0,18.4538,18.4613,18.4463,18.4613,17600.0
2014-07-23 12:45:00,24.57,24.58,24.56,24.56,24000.0,18.4613,18.4689,18.4538,18.4538,24000.0
2014-07-23 12:50:00,24.56,24.58,24.56,24.58,20400.0,18.4538,18.4689,18.4538,18.4689,20400.0
2014-07-23 12:55:00,24.58,24.58,24.56,24.56,16400.0,18.4689,18.4689,18.4538,18.4538,16400.0
2014-07-23 13:00:00,24.56,24.58,24.56,24.57,21200.0,18.4538,18.4689,18.4538,18.4613,21200.0
2014-07-23 13:05:00,24.58,24.6,24.58,24.6,22800.0,18.4689,18.4839,18.4689,18.4839,22800.0
2014-07-23 13:10:00,24.61,24.61,24.6,24.6,21600.0,18.4914,18.4914,18.4839,18.4839,21600.0
2014-07-23 13:15:00,24.6,24.6,24.6,24.6,17600.0,18.4839,18.4839,18.4839,18.4839,17600.0
2014-07-23 13:20:00,24.6,24.61,24.6,24.61,40000.0,18.4839,18.4914,18.4839,18.4914,40000.0
2014-07-23 13:25:00,24.61,24.62,24.61,24.61,40800.0,18.4914,18.4989,18.4914,18.4914,40800.0
2014-07-23 13:30:00,24.61,24.62,24.61,24.61,65200.0,18.4914,18.4989,18.4914,18.4914,65200.0
2014-07-23 13:35:00,24.61,24.61,24.61,24.61,34000.0,18.4914,18.4914,18.4914,18.4914,34000.0
2014-07-23 13:40:00,24.61,24.61,24.61,24.61,40000.0,18.4914,18.4914,18.4914,18.4914,40000.0
2014-07-23 13:45:00,24.61,24.63,24.6,24.62,44800.0,18.4914,18.5064,18.4839,18.4989,44800.0
2014-07-23 13:50:00,24.62,24.63,24.62,24.63,26800.0,18.4989,18.5064,18.4989,18.5064,26800.0
2014-07-23 13:55:00,24.63,24.64,24.63,24.64,24400.0,18.5064,18.5139,18.5064,18.5139,24400.0
2014-07-23 14:00:00,24.64,24.66,24.64,24.66,41200.0,18.5139,18.529,18.5139,18.529,41200.0
2014-07-23 14:05:00,24.66,24.66,24.65,24.65,29600.0,18.529,18.529,18.5215,18.5215,29600.0
2014-07-23 14:10:00,24.65,24.66,24.65,24.65,27200.0,18.5215,18.529,18.5215,18.5215,27200.0
2014-07-23 14:15:00,24.65,24.66,24.65,24.65,81200.0,18.5215,18.529,18.5215,18.5215,81200.0
2014-07-23 14:20:00,24.64,24.65,24.64,24.65,38400.0,18.5139,18.5215,18.5139,18.5215,38400.0
2014-07-23 14:25:00,24.65,24.66,24.64,24.64,26400.0,18.5215,18.529,18.5139,18.5139,26400.0
2014-07-23 14:30:00,24.64,24.66,24.64,24.66,57200.0,18.5139,18.529,18.5139,18.529,57200.0
2014-07-23 14:35:00,24.66,24.67,24.65,24.66,58800.0,18.529,18.5365,18.5215,18.529,58800.0
2014-07-23 14:40:00,24.66,24.66,24.65,24.65,26800.0,18.529,18.529,18.5215,18.5215,26800.0
2014-07-23 14:45:00,24.65,24.66,24.64,24.65,35200.0,18.5215,18.529,18.5139,18.5215,35200.0
2014-07-23 14:50:00,24.65,24.65,24.64,24.64,48400.0,18.5215,18.5215,18.5139,18.5139,48400.0
2014-07-23 14:55:00,24.65,24.65,24.63,24.64,45200.0,18.5215,18.5215,18.5064,18.5139,45200.0
2014-07-23 15:00:00,24.64,24.65,24.64,24.64,34000.0,18.5139,18.5215,18.5139,18.5139,34000.0
2014-07-23 15:05:00,24.64,24.64,24.63,24.63,21200.0,18.5139,18.5139,18.5064,18.5064,21200.0
2014-07-23 15:10:00,24.63,24.65,24.63,24.64,43600.0,18.5064,18.5215,18.5064,18.5139,43600.0
2014-07-23 15:15:00,24.64,24.65,24.64,24.64,16400.0,18.5139,18.5215,18.5139,18.5139,16400.0
2014-07-23 15:20:00,24.64,24.65,24.64,24.65,34800.0,18.5139,18.5215,18.5139,18.5215,34800.0
2014-07-23 15:25:00,24.65,24.65,24.65,24.65,37600.0,18.5215,18.5215,18.5215,18.5215,37600.0
2014-07-23 15:30:00,24.65,24.66,24.65,24.65,33600.0,18.5215,18.529,18.5215,18.5215,33600.0
2014-07-23 15:35:00,24.66,24.66,24.66,24.66,59200.0,18.529,18.529,18.529,18.529,59200.0
2014-07-23 15:40:00,24.66,24.66,24.64,24.64,42400.0,18.529,18.529,18.5139,18.5139,42400.0
2014-07-23 15:45:00,24.64,24.65,24.64,24.65,68000.0,18.5139,18.5215,18.5139,18.5215,68000.0
2014-07-23 15:50:00,24.65,24.65,24.64,24.64,68400.0,18.5215,18.5215,18.5139,18.5139,68400.0
2014-07-23 15:55:00,24.64,24.64,24.62,24.63,255600.0,18.5139,18.5139,18.4989,18.5064,255600.0
2014-07-24 09:30:00,24.67,24.67,24.63,24.65,63200.0,18.5365,18.5365,18.5064,18.5215,63200.0
2014-07-24 09:35:00,24.65,24.68,24.61,24.61,58800.0,18.5215,18.544,18.4914,18.4914,58800.0
2014-07-24 09:40:00,24.62,24.66,24.61,24.65,48400.0,18.4989,18.529,18.4914,18.5215,48400.0
2014-07-24 09:45:00,24.64,24.67,24.62,24.65,52000.0,18.5139,18.5365,18.4989,18.5215,52000.0
2014-07-24 09:50:00,24.64,24.66,24.61,24.64,58400.0,18.5139,18.529,18.4914,18.5139,58400.0
2014-07-24 09:55:00,24.65,24.66,24.61,24.62,122000.0,18.5215,18.529,18.4914,18.4989,122000.0
2014-07-24 10:00:00,24.63,24.67,24.61,24.67,84800.0,18.5064,18.5365,18.4914,18.5365,84800.0
2014-07-24 10:05:00,24.66,24.68,24.65,24.68,22800.0,18.529,18.544,18.5215,18.544,22800.0
2014-07-24 10:10:00,24.68,24.68,24.66,24.66,30800.0,18.544,18.544,18.529,18.529,30800.0
2014-07-24 10:15:00,24.66,24.68,24.65,24.68,39600.0,18.529,18.544,18.5215,18.544,39600.0
2014-07-24 10:20:00,24.68,24.68,24.66,24.67,11600.0,18.544,18.544,18.529,18.5365,11600.0
2014-07-24 10:25:00,24.68,24.71,24.68,24.71,25200.0,18.544,18.5665,18.544,18.5665,25200.0
2014-07-24 10:30:00,24.71,24.74,24.71,24.73,44400.0,18.5665,18.5891,18.5665,18.5816,44400.0
2014-07-24 10:35:00,24.73,24.77,24.73,24.76,43200.0,18.5816,18.6116,18.5816,18.6041,43200.0
2014-07-24 10:40:00,24.75,24.77,24.75,24.76,46000.0,18.5966,18.6116,18.5966,18.6041,46000.0
2014-07-24 10:45:00,24.76,24.77,24.74,24.75,65200.0,18.6041,18.6116,18.5891,18.5966,65200.0
2014-07-24 10:50:00,24.75,24.78,24.74,24.76,49600.0,18.5966,18.6191,18.5891,18.6041,49600.0
2014-07-24 10:55:00,24.77,24.77,24.75,24.75,31200.0,18.6116,18.6116,18.5966,18.5966,31200.0
2014-07-24 11:00:00,24.75,24.76,24.74,24.76,75600.0,18.5966,18.6041,18.5891,18.6041,75600.0
2014-07-24 11:05:00,24.75,24.77,24.74,24.75,64000.0,18.5966,18.6116,18.5891,18.5966,64000.0
2014-07-24 11:10:00,24.75,24.76,24.74,24.74,119200.0,18.5966,18.6041,18.5891,18.5891,119200.0
2014-07-24 11:15:00,24.74,24.75,24.72,24.74,124000.0,18.5891,18.5966,18.574,18.5891,124000.0
2014-07-24 11:20:00,24.73,24.75,24.73,24.74,80400.0,18.5816,18.5966,18.5816,18.5891,80400.0
2014-07-24 11:25:00,24.74,24.75,24.72,24.72,43200.0,18.5891,18.5966,18.574,18.574,43200.0
2014-07-24 11:30:00,24.72,24.73,24.71,24.71,30400.0,18.574,18.5816,18.5665,18.5665,30400.0
2014-07-24 11:35:00,24.71,24.72,24.68,24.68,20400.0,18.5665,18.574,18.544,18.544,20400.0
2014-07-24 11:40:00,24.68,24.69,24.68,24.68,14000.0,18.544,18.5515,18.544,18.544,14000.0
2014-07-24 11:45:00,24.69,24.69,24.67,24.67,28800.0,18.5515,18.5515,18.5365,18.5365,28800.0
2014-07-24 11:50:00,24.67,24.68,24.66,24.66,18800.0,18.5365,18.544,18.529,18.529,18800.0
2014-07-24 11:55:00,24.67,24.67,24.66,24.66,49600.0,18.5365,18.5365,18.529,18.529,49600.0
2014-07-24 12:00:00,24.66,24.66,24.64,24.64,20400.0,18.529,18.529,18.5139,18.5139,20400.0
2014-07-24 12:05:00,24.64,24.64,24.63,24.63,22800.0,18.5139,18.5139,18.5064,18.5064,22800.0
2014-07-24 12:10:00,24.63,24.63,24.61,24.61,18000.0,18.5064,18.5064,18.4914,18.4914,18000.0
2014-07-24 12:15:00,24.61,24.62,24.61,24.61,19600.0,18.4914,18.4989,18.4914,18.4914,19600.0
2014-07-24 12:20:00,24.61,24.64,24.61,24.63,22000.0,18.4914,18.5139,18.4914,18.5064,22000.0
2014-07-24 12:25:00,24.64,24.65,24.63,24.64,14000.0,18.5139,18.5215,18.5064,18.5139,14000.0
2014-07-24 12:30:00,24.64,24.64,24.63,24.63,9600.0,18.5139,18.5139,18.5064,18.5064,9600.0
2014-07-24 12:35:00,24.63,24.63,24.61,24.61,13200.0,18.5064,18.5064,18.4914,18.4914,13200.0
2014-07-24 12:40:00,24.61,24.61,24.61,24.61,12000.0,18.4914,18.4914,18.4914,18.4914,12000.0
2014-07-24 12:45:00,24.61,24.62,24.61,24.61,8000.0,18.4914,18.4989,18.4914,18.4914,8000.0
2014-07-24 12:50:00,24.61,24.61,24.6,24.61,14400.0,18.4914,18.4914,18.4839,18.4914,14400.0
2014-07-24 12:55:00,24.61,24.61,24.6,24.61,16800.0,18.4914,18.4914,18.4839,18.4914,16800.0
2014-07-24 13:00:00,24.6,24.61,24.6,24.61,22000.0,18.4839,18.4914,18.4839,18.4914,22000.0
2014-07-24 13:05:00,24.61,24.64,24.61,24.63,26400.0,18.4914,18.5139,18.4914,18.5064,26400.0
2014-07-24 13:10:00,24.63,24.65,24.63,24.64,17600.0,18.5064,18.5215,18.5064,18.5139,17600.0
2014-07-24 13:15:00,24.64,24.65,24.64,24.65,25200.0,18.5139,18.5215,18.5139,18.5215,25200.0
2014-07-24 13:20:00,24.64,24.65,24.64,24.64,24800.0,18.5139,18.5215,18.5139,18.5139,24800.0
2014-07-24 13:25:00,24.64,24.66,24.64,24.65,36800.0,18.5139,18.529,18.5139,18.5215,36800.0
2014-07-24 13:30:00,24.65,24.66,24.65,24.65,14400.0,18.5215,18.529,18.5215,18.5215,14400.0
2014-07-24 13:35:00,24.66,24.66,24.65,24.66,20000.0,18.529,18.529,18.5215,18.529,20000.0
2014-07-24 13:40:00,24.66,24.67,24.65,24.65,16800.0,18.529,18.5365,18.5215,18.5215,16800.0
2014-07-24 13:45:00,24.65,24.66,24.64,24.66,14400.0,18.5215,18.529,18.5139,18.529,14400.0
2014-07-24 13:50:00,24.66,24.67,24.65,24.66,14400.0,18.529,18.5365,18.5215,18.529,14400.0
2014-07-24 13:55:00,24.67,24.67,24.66,24.67,16800.0,18.5365,18.5365,18.529,18.5365,16800.0
2014-07-24 14:00:00,24.67,24.68,24.66,24.68,25200.0,18.5365,18.544,18.529,18.544,25200.0
2014-07-24 14:05:00,24.69,24.7,24.68,24.69,26000.0,18.5515,18.559,18.544,18.5515,26000.0
2014-07-24 14:10:00,24.69,24.69,24.67,24.67,33200.0,18.5515,18.5515,18.5365,18.5365,33200.0
2014-07-24 14:15:00,24.67,24.68,24.66,24.67,34800.0,18.5365,18.544,18.529,18.5365,34800.0
2014-07-24 14:20:00,24.67,24.68,24.67,24.68,14000.0,18.5365,18.544,18.5365,18.544,14000.0
2014-07-24 14:25:00,24.69,24.69,24.68,24.69,27600.0,18.5515,18.5515,18.544,18.5515,27600.0
2014-07-24 14:30:00,24.69,24.69,24.67,24.67,27200.0,18.5515,18.5515,18.5365,18.5365,27200.0
2014-07-24 14:35:00,24.67,24.68,24.67,24.67,18000.0,18.5365,18.544,18.5365,18.5365,18000.0
2014-07-24 14:40:00,24.67,24.68,24.67,24.67,23600.0,18.5365,18.544,18.5365,18.5365,23600.0
2014-07-24 14:45:00,24.67,24.68,24.67,24.68,18000.0,18.5365,18.544,18.5365,18.544,18000.0
2014-07-24 14:50:00,24.68,24.68,24.67,24.67,23600.0,18.544,18.544,18.5365,18.5365,23600.0
2014-07-24 14:55:00,24.68,24.68,24.67,24.67,25200.0,18.544,18.544,18.5365,18.5365,25200.0
2014-07-24 15:00:00,24.66,24.67,24.66,24.66,96400.0,18.529,18.5365,18.529,18.529,96400.0
2014-07-24 15:05:00,24.66,24.66,24.66,24.66,21600.0,18.529,18.529,18.529,18.529,21600.0
2014-07-24 15:10:00,24.66,24.68,24.66,24.68,26400.0,18.529,18.544,18.529,18.544,26400.0
2014-07-24 15:15:00,24.68,24.7,24.68,24.7,37600.0,18.544,18.559,18.544,18.559,37600.0
2014-07-24 15:20:00,24.7,24.7,24.69,24.7,22400.0,18.559,18.559,18.5515,18.559,22400.0
2014-07-24 15:25:00,24.7,24.7,24.68,24.69,27600.0,18.559,18.559,18.544,18.5515,27600.0
2014-07-24 15:30:00,24.7,24.7,24.68,24.7,57200.0,18.559,18.559,18.544,18.559,57200.0
2014-07-24 15:35:00,24.7,24.7,24.67,24.67,132400.0,18.559,18.559,18.5365,18.5365,132400.0
2014-07-24 15:40:00,24.67,24.68,24.67,24.68,39200.0,18.5365,18.544,18.5365,18.544,39200.0
2014-07-24 15:45:00,24.68,24.69,24.68,24.68,62000.0,18.544,18.5515,18.544,18.544,62000.0
2014-07-24 15:50:00,24.68,24.7,24.68,24.68,79200.0,18.544,18.559,18.544,18.544,79200.0
2014-07-24 15:55:00,24.68,24.7,24.68,24.68,248000.0,18.544,18.559,18.544,18.544,248000.0
2014-07-25 09:30:00,24.64,24.76,24.64,24.68,134400.0,18.5139,18.6041,18.5139,18.544,134400.0
2014-07-25 09:35:00,24.68,24.7,24.62,24.7,44400.0,18.544,18.559,18.4989,18.559,44400.0
2014-07-25 09:40:00,24.71,24.71,24.64,24.66,52800.0,18.5665,18.5665,18.5139,18.529,52800.0
2014-07-25 09:45:00,24.64,24.69,24.64,24.68,23200.0,18.5139,18.5515,18.5139,18.544,23200.0
2014-07-25 09:50:00,24.67,24.74,24.67,24.71,44400.0,18.5365,18.5891,18.5365,18.5665,44400.0
2014-07-25 09:55:00,24.71,24.71,24.69,24.69,60000.0,18.5665,18.5665,18.5515,18.5515,60000.0
2014-07-25 10:00:00,24.7,24.72,24.67,24.69,39600.0,18.559,18.574,18.5365,18.5515,39600.0
2014-07-25 10:05:00,24.7,24.7,24.65,24.65,71200.0,18.559,18.559,18.5215,18.5215,71200.0
2014-07-25 10:10:00,24.65,24.66,24.62,24.65,73200.0,18.5215,18.529,18.4989,18.5215,73200.0
2014-07-25 10:15:00,24.65,24.67,24.63,24.66,52000.0,18.5215,18.5365,18.5064,18.529,52000.0
2014-07-25 10:20:00,24.66,24.72,24.66,24.72,54800.0,18.529,18.574,18.529,18.574,54800.0
2014-07-25 10:25:00,24.72,24.72,24.68,24.68,62000.0,18.574,18.574,18.544,18.544,62000.0
2014-07-25 10:30:00,24.68,24.71,24.68,24.71,22000.0,18.544,18.5665,18.544,18.5665,22000.0
2014-07-25 10:35:00,24.71,24.72,24.7,24.71,50400.0,18.5665,18.574,18.559,18.5665,50400.0
2014-07-25 10:40:00,24.72,24.73,24.71,24.73,23600.0,18.574,18.5816,18.5665,18.5816,23600.0
2014-07-25 10:45:00,24.73,24.73,24.7,24.71,52400.0,18.5816,18.5816,18.559,18.5665,52400.0
2014-07-25 10:50:00,24.71,24.73,24.71,24.73,28800.0,18.5665,18.5816,18.5665,18.5816,28800.0
2014-07-25 10:55:00,24.73,24.73,24.7,24.71,42400.0,18.5816,18.5816,18.559,18.5665,42400.0
2014-07-25 11:00:00,24.71,24.71,24.67,24.68,42800.0,18.5665,18.5665,18.5365,18.544,42800.0
2014-07-25 11:05:00,24.67,24.68,24.67,24.68,22800.0,18.5365,18.544,18.5365,18.544,22800.0
2014-07-25 11:10:00,24.68,24.69,24.66,24.66,26800.0,18.544,18.5515,18.529,18.529,26800.0
2014-07-25 11:15:00,24.66,24.67,24.64,24.65,39600.0,18.529,18.5365,18.5139,18.5215,39600.0
2014-07-25 11:20:00,24.64,24.64,24.63,24.63,18800.0,18.5139,18.5139,18.5064,18.5064,18800.0
2014-07-25 11:25:00,24.63,24.64,24.62,24.63,52400.0,18.5064,18.5139,18.4989,18.5064,52400.0
2014-07-25 11:30:00,24.63,24.63,24.59,24.59,84800.0,18.5064,18.5064,18.4764,18.4764,84800.0
2014-07-25 11:35:00,24.59,24.61,24.59,24.61,62400.0,18.4764,18.4914,18.4764,18.4914,62400.0
2014-07-25 11:40:00,24.62,24.64,24.62,24.63,26800.0,18.4989,18.5139,18.4989,18.5064,26800.0
2014-07-25 11:45:00,24.62,24.64,24.61,24.63,37600.0,18.4989,18.5139,18.4914,18.5064,37600.0
2014-07-25 11:50:00,24.63,24.65,24.63,24.65,32800.0,18.5064,18.5215,18.5064,18.5215,32800.0
2014-07-25 11:55:00,24.65,24.65,24.63,24.63,24800.0,18.5215,18.5215,18.5064,18.5064,24800.0
2014-07-25 12:00:00,24.63,24.64,24.63,24.64,25200.0,18.5064,18.5139,18.5064,18.5139,25200.0
2014-07-25 12:05:00,24.64,24.65,24.63,24.65,20000.0,18.5139,18.5215,18.5064,18.5215,20000.0
2014-07-25 12:10:00,24.64,24.66,24.64,24.66,21600.0,18.5139,18.529,18.5139,18.529,21600.0
2014-07-25 12:15:00,24.66,24.66,24.64,24.65,24800.0,18.529,18.529,18.5139,18.5215,24800.0
2014-07-25 12:20:00,24.65,24.66,24.65,24.65,42000.0,18.5215,18.529,18.5215,18.5215,42000.0
2014-07-25 12:25:00,24.65,24.67,24.65,24.67,31600.0,18.5215,18.5365,18.5215,18.5365,31600.0
2014-07-25 12:30:00,24.67,24.67,24.66,24.67,38800.0,18.5365,18.5365,18.529,18.5365,38800.0
2014-07-25 12:35:00,24.67,24.67,24.66,24.66,28400.0,18.5365,18.5365,18.529,18.529,28400.0
2014-07-25 12:40:00,24.66,24.66,24.65,24.66,36800.0,18.529,18.529,18.5215,18.529,36800.0
2014-07-25 12:45:00,24.66,24.67,24.65,24.67,34000.0,18.529,18.5365,18.5215,18.5365,34000.0
2014-07-25 12:50:00,24.67,24.68,24.67,24.67,34800.0,18.5365,18.544,18.5365,18.5365,34800.0
2014-07-25 12:55:00,24.66,24.67,24.65,24.67,34800.0,18.529,18.5365,18.5215,18.5365,34800.0
2014-07-25 13:00:00,24.67,24.67,24.65,24.65,53200.0,18.5365,18.5365,18.5215,18.5215,53200.0
2014-07-25 13:05:00,24.65,24.66,24.64,24.66,33200.0,18.5215,18.529,18.5139,18.529,33200.0
2014-07-25 13:10:00,24.66,24.66,24.65,24.66,48000.0,18.529,18.529,18.5215,18.529,48000.0
2014-07-25 13:15:00,24.66,24.66,24.65,24.65,42000.0,18.529,18.529,18.5215,18.5215,42000.0
2014-07-25 13:20:00,24.65,24.66,24.64,24.65,47200.0,18.5215,18.529,18.5139,18.5215,47200.0
2014-07-25 13:25:00,24.65,24.66,24.65,24.65,36400.0,18.5215,18.529,18.5215,18.5215,36400.0
2014-07-25 13:30:00,24.65,24.65,24.63,24.63,56800.0,18.5215,18.5215,18.5064,18.5064,56800.0
2014-07-25 13:35:00,24.63,24.64,24.63,24.63,35200.0,18.5064,18.5139,18.5064,18.5064,35200.0
2014-07-25 13:40:00,24.63,24.64,24.63,24.63,45200.0,18.5064,18.5139,18.5064,18.5064,45200.0
2014-07-25 13:45:00,24.63,24.64,24.63,24.64,21600.0,18.5064,18.5139,18.5064,18.5139,21600.0
2014-07-25 13:50:00,24.64,24.64,24.63,24.63,24800.0,18.5139,18.5139,18.5064,18.5064,24800.0
2014-07-25 13:55:00,24.64,24.64,24.6,24.61,38000.0,18.5139,18.5139,18.4839,18.4914,38000.0
2014-07-25 14:00:00,24.61,24.62,24.59,24.62,45600.0,18.4914,18.4989,18.4764,18.4989,45600.0
2014-07-25 14:05:00,24.62,24.63,24.61,24.61,44000.0,18.4989,18.5064,18.4914,18.4914,44000.0
2014-07-25 14:10:00,24.61,24.61,24.6,24.6,24800.0,18.4914,18.4914,18.4839,18.4839,24800.0
2014-07-25 14:15:00,24.6,24.61,24.6,24.61,30400.0,18.4839,18.4914,18.4839,18.4914,30400.0
2014-07-25 14:20:00,24.61,24.61,24.6,24.6,46800.0,18.4914,18.4914,18.4839,18.4839,46800.0
2014-07-25 14:25:00,24.6,24.61,24.6,24.61,26800.0,18.4839,18.4914,18.4839,18.4914,26800.0
2014-07-25 14:30:00,24.61,24.62,24.61,24.61,33200.0,18.4914,18.4989,18.4914,18.4914,33200.0
2014-07-25 14:35:00,24.61,24.63,24.61,24.63,38000.0,18.4914,18.5064,18.4914,18.5064,38000.0
2014-07-25 14:40:00,24.63,24.64,24.63,24.64,88000.0,18.5064,18.5139,18.5064,18.5139,88000.0
2014-07-25 14:45:00,24.63,24.64,24.63,24.64,28400.0,18.5064,18.5139,18.5064,18.5139,28400.0
2014-07-25 14:50:00,24.64,24.64,24.63,24.63,24800.0,18.5139,18.5139,18.5064,18.5064,24800.0
2014-07-25 14:55:00,24.63,24.64,24.63,24.64,39600.0,18.5064,18.5139,18.5064,18.5139,39600.0
2014-07-25 15:00:00,24.64,24.64,24.63,24.63,34400.0,18.5139,18.5139,18.5064,18.5064,34400.0
2014-07-25 15:05:00,24.63,24.64,24.63,24.63,42400.0,18.5064,18.5139,18.5064,18.5064,42400.0
2014-07-25 15:10:00,24.63,24.63,24.62,24.62,30400.0,18.5064,18.5064,18.4989,18.4989,30400.0
2014-07-25 15:15:00,24.62,24.62,24.6,24.6,47200.0,18.4989,18.4989,18.4839,18.4839,47200.0
2014-07-25 15:20:00,24.6,24.61,24.59,24.59,60800.0,18.4839,18.4914,18.4764,18.4764,60800.0
2014-07-25 15:25:00,24.6,24.6,24.59,24.59,52000.0,18.4839,18.4839,18.4764,18.4764,52000.0
2014-07-25 15:30:00,24.59,24.6,24.58,24.58,47200.0,18.4764,18.4839,18.4689,18.4689,47200.0
2014-07-25 15:35:00,24.58,24.59,24.58,24.58,44400.0,18.4689,18.4764,18.4689,18.4689,44400.0
2014-07-25 15:40:00,24.58,24.59,24.58,24.59,72800.0,18.4689,18.4764,18.4689,18.4764,72800.0
2014-07-25 15:45:00,24.59,24.6,24.58,24.59,90000.0,18.4764,18.4839,18.4689,18.4764,90000.0
2014-07-25 15:50:00,24.59,24.6,24.59,24.6,137600.0,18.4764,18.4839,18.4764,18.4839,137600.0
2014-07-25 15:55:00,24.6,24.62,24.59,24.61,178000.0,18.4839,18.4989,18.4764,18.4914,178000.0
2014-07-28 09:30:00,24.62,24.62,24.53,24.54,73200.0,18.4989,18.4989,18.4313,18.4388,73200.0
2014-07-28 09:35:00,24.54,24.63,24.54,24.63,82800.0,18.4388,18.5064,18.4388,18.5064,82800.0
2014-07-28 09:40:00,24.66,24.67,24.55,24.61,49600.0,18.529,18.5365,18.4463,18.4914,49600.0
2014-07-28 09:45:00,24.61,24.63,24.6,24.63,54000.0,18.4914,18.5064,18.4839,18.5064,54000.0
2014-07-28 09:50:00,24.63,24.67,24.59,24.67,57600.0,18.5064,18.5365,18.4764,18.5365,57600.0
2014-07-28 09:55:00,24.67,24.74,24.67,24.67,86000.0,18.5365,18.5891,18.5365,18.5365,86000.0
2014-07-28 10:00:00,24.68,24.68,24.63,24.68,73600.0,18.544,18.544,18.5064,18.544,73600.0
2014-07-28 10:05:00,24.69,24.73,24.68,24.73,47200.0,18.5515,18.5816,18.544,18.5816,47200.0
2014-07-28 10:10:00,24.71,24.73,24.7,24.72,47600.0,18.5665,18.5816,18.559,18.574,47600.0
2014-07-28 10:15:00,24.71,24.74,24.68,24.74,40800.0,18.5665,18.5891,18.544,18.5891,40800.0
2014-07-28 10:20:00,24.74,24.76,24.72,24.75,81200.0,18.5891,18.6041,18.574,18.5966,81200.0
2014-07-28 10:25:00,24.75,24.81,24.75,24.81,112800.0,18.5966,18.6417,18.5966,18.6417,112800.0
2014-07-28 10:30:00,24.81,24.83,24.74,24.75,126800.0,18.6417,18.6567,18.5891,18.5966,126800.0
2014-07-28 10:35:00,24.75,24.76,24.74,24.76,42000.0,18.5966,18.6041,18.5891,18.6041,42000.0
2014-07-28 10:40:00,24.76,24.81,24.76,24.78,59600.0,18.6041,18.6417,18.6041,18.6191,59600.0
2014-07-28 10:45:00,24.78,24.8,24.77,24.78,46800.0,18.6191,18.6342,18.6116,18.6191,46800.0
2014-07-28 10:50:00,24.78,24.84,24.78,24.83,33600.0,18.6191,18.6642,18.6191,18.6567,33600.0
2014-07-28 10:55:00,24.83,24.83,24.81,24.82,25200.0,18.6567,18.6567,18.6417,18.6492,25200.0
2014-07-28 11:00:00,24.82,24.83,24.81,24.82,32800.0,18.6492,18.6567,18.6417,18.6492,32800.0
2014-07-28 11:05:00,24.82,24.85,24.82,24.84,54400.0,18.6492,18.6717,18.6492,18.6642,54400.0
2014-07-28 11:10:00,24.84,24.85,24.82,24.83,41600.0,18.6642,18.6717,18.6492,18.6567,41600.0
2014-07-28 11:15:00,24.84,24.86,24.83,24.86,48400.0,18.6642,18.6792,18.6567,18.6792,48400.0
2014-07-28 11:20:00,24.86,24.91,24.86,24.9,133600.0,18.6792,18.7168,18.6792,18.7093,133600.0
2014-07-28 11:25:00,24.91,24.93,24.89,24.92,61600.0,18.7168,18.7318,18.7018,18.7243,61600.0
2014-07-28 11:30:00,24.92,24.94,24.91,24.94,56000.0,18.7243,18.7394,18.7168,18.7394,56000.0
2014-07-28 11:35:00,24.93,24.93,24.91,24.92,70400.0,18.7318,18.7318,18.7168,18.7243,70400.0
2014-07-28 11:40:00,24.92,24.93,24.91,24.92,50400.0,18.7243,18.7318,18.7168,18.7243,50400.0
2014-07-28 11:45:00,24.91,24.91,24.86,24.88,89600.0,18.7168,18.7168,18.6792,18.6943,89600.0
2014-07-28 11:50:00,24.88,24.89,24.86,24.86,50800.0,18.6943,18.7018,18.6792,18.6792,50800.0
2014-07-28 11:55:00,24.86,24.87,24.85,24.86,38400.0,18.6792,18.6868,18.6717,18.6792,38400.0
2014-07-28 12:00:00,24.85,24.86,24.79,24.79,42400.0,18.6717,18.6792,18.6266,18.6266,42400.0
2014-07-28 12:05:00,24.79,24.82,24.79,24.82,40800.0,18.6266,18.6492,18.6266,18.6492,40800.0
2014-07-28 12:10:00,24.82,24.83,24.8,24.8,24400.0,18.6492,18.6567,18.6342,18.6342,24400.0
2014-07-28 12:15:00,24.81,24.81,24.79,24.8,17600.0,18.6417,18.6417,18.6266,18.6342,17600.0
2014-07-28 12:20:00,24.8,24.81,24.8,24.81,30800.0,18.6342,18.6417,18.6342,18.6417,30800.0
2014-07-28 12:25:00,24.81,24.81,24.8,24.81,31600.0,18.6417,18.6417,18.6342,18.6417,31600.0
2014-07-28 12:30:00,24.81,24.81,24.8,24.8,31600.0,18.6417,18.6417,18.6342,18.6342,31600.0
2014-07-28 12:35:00,24.8,24.8,24.78,24.79,42800.0,18.6342,18.6342,18.6191,18.6266,42800.0
2014-07-28 12:40:00,24.8,24.81,24.79,24.8,24400.0,18.6342,18.6417,18.6266,18.6342,24400.0
2014-07-28 12:45:00,24.8,24.81,24.79,24.8,30000.0,18.6342,18.6417,18.6266,18.6342,30000.0
2014-07-28 12:50:00,24.79,24.8,24.78,24.79,22800.0,18.6266,18.6342,18.6191,18.6266,22800.0
2014-07-28 12:55:00,24.79,24.81,24.78,24.81,24800.0,18.6266,18.6417,18.6191,18.6417,24800.0
2014-07-28 13:00:00,24.81,24.81,24.79,24.8,24800.0,18.6417,18.6417,18.6266,18.6342,24800.0
2014-07-28 13:05:00,24.79,24.8,24.79,24.79,44800.0,18.6266,18.6342,18.6266,18.6266,44800.0
2014-07-28 13:10:00,24.8,24.82,24.79,24.79,36400.0,18.6342,18.6492,18.6266,18.6266,36400.0
2014-07-28 13:15:00,24.8,24.8,24.79,24.8,18800.0,18.6342,18.6342,18.6266,18.6342,18800.0
2014-07-28 13:20:00,24.79,24.81,24.79,24.81,23200.0,18.6266,18.6417,18.6266,18.6417,23200.0
2014-07-28 13:25:00,24.81,24.82,24.79,24.81,47200.0,18.6417,18.6492,18.6266,18.6417,47200.0
2014-07-28 13:30:00,24.8,24.82,24.8,24.82,33600.0,18.6342,18.6492,18.6342,18.6492,33600.0
2014-07-28 13:35:00,24.82,24.83,24.8,24.82,30400.0,18.6492,18.6567,18.6342,18.6492,30400.0
2014-07-28 13:40:00,24.83,24.84,24.82,24.82,19200.0,18.6567,18.6642,18.6492,18.6492,19200.0
2014-07-28 13:45:00,24.82,24.84,24.82,24.84,15600.0,18.6492,18.6642,18.6492,18.6642,15600.0
2014-07-28 13:50:00,24.84,24.84,24.82,24.82,18400.0,18.6642,18.6642,18.6492,18.6492,18400.0
2014-07-28 13:55:00,24.83,24.83,24.81,24.81,60000.0,18.6567,18.6567,18.6417,18.6417,60000.0
2014-07-28 14:00:00,24.82,24.83,24.81,24.83,61200.0,18.6492,18.6567,18.6417,18.6567,61200.0
2014-07-28 14:05:00,24.84,24.84,24.82,24.82,50400.0,18.6642,18.6642,18.6492,18.6492,50400.0
2014-07-28 14:10:00,24.82,24.83,24.81,24.83,29600.0,18.6492,18.6567,18.6417,18.6567,29600.0
2014-07-28 14:15:00,24.83,24.83,24.81,24.81,42000.0,18.6567,18.6567,18.6417,18.6417,42000.0
2014-07-28 14:20:00,24.81,24.82,24.81,24.81,11200.0,18.6417,18.6492,18.6417,18.6417,11200.0
2014-07-28 14:25:00,24.82,24.85,24.81,24.85,68800.0,18.6492,18.6717,18.6417,18.6717,68800.0
2014-07-28 14:30:00,24.85,24.86,24.84,24.86,39600.0,18.6717,18.6792,18.6642,18.6792,39600.0
2014-07-28 14:35:00,24.86,24.86,24.85,24.86,29200.0,18.6792,18.6792,18.6717,18.6792,29200.0
2014-07-28 14:40:00,24.86,24.86,24.84,24.84,56800.0,18.6792,18.6792,18.6642,18.6642,56800.0
2014-07-28 14:45:00,24.84,24.88,24.84,24.86,65200.0,18.6642,18.6943,18.6642,18.6792,65200.0
2014-07-28 14:50:00,24.87,24.9,24.87,24.9,77600.0,18.6868,18.7093,18.6868,18.7093,77600.0
2014-07-28 14:55:00,24.9,24.91,24.89,24.9,69600.0,18.7093,18.7168,18.7018,18.7093,69600.0
2014-07-28 15:00:00,24.9,24.9,24.89,24.89,68000.0,18.7093,18.7093,18.7018,18.7018,68000.0
2014-07-28 15:05:00,24.89,24.91,24.89,24.9,77600.0,18.7018,18.7168,18.7018,18.7093,77600.0
2014-07-28 15:10:00,24.9,24.9,24.86,24.86,58800.0,18.7093,18.7093,18.6792,18.6792,58800.0
2014-07-28 15:15:00,24.86,24.88,24.85,24.86,125600.0,18.6792,18.6943,18.6717,18.6792,125600.0
2014-07-28 15:20:00,24.87,24.88,24.87,24.87,77200.0,18.6868,18.6943,18.6868,18.6868,77200.0
2014-07-28 15:25:00,24.87,24.87,24.87,24.87,73200.0,18.6868,18.6868,18.6868,18.6868,73200.0
2014-07-28 15:30:00,24.87,24.89,24.87,24.88,148800.0,18.6868,18.7018,18.6868,18.6943,148800.0
2014-07-28 15:35:00,24.88,24.89,24.86,24.87,108800.0,18.6943,18.7018,18.6792,18.6868,108800.0
2014-07-28 15:40:00,24.87,24.88,24.86,24.87,146800.0,18.6868,18.6943,18.6792,18.6868,146800.0
2014-07-28 15:45:00,24.87,24.88,24.85,24.85,132400.0,18.6868,18.6943,18.6717,18.6717,132400.0
2014-07-28 15:50:00,24.85,24.86,24.85,24.85,212800.0,18.6717,18.6792,18.6717,18.6717,212800.0
2014-07-28 15:55:00,24.85,24.91,24.85,24.89,530800.0,18.6717,18.7168,18.6717,18.7018,530800.0
2014-07-29 09:30:00,24.76,24.85,24.33,24.68,172000.0,18.6041,18.6717,18.281,18.544,172000.0
2014-07-29 09:35:00,24.69,24.75,24.65,24.71,258800.0,18.5515,18.5966,18.5215,18.5665,258800.0
2014-07-29 09:40:00,24.72,24.75,24.5,24.57,394400.0,18.574,18.5966,18.4087,18.4613,394400.0
2014-07-29 09:45:00,24.57,24.62,24.56,24.6,278000.0,18.4613,18.4989,18.4538,18.4839,278000.0
2014-07-29 09:50:00,24.61,24.65,24.6,24.65,130400.0,18.4914,18.5215,18.4839,18.5215,130400.0
2014-07-29 09:55:00,24.66,24.75,24.64,24.68,58400.0,18.529,18.5966,18.5139,18.544,58400.0
2014-07-29 10:00:00,24.72,24.73,24.68,24.69,106800.0,18.574,18.5816,18.544,18.5515,106800.0
2014-07-29 10:05:00,24.69,24.8,24.68,24.73,107600.0,18.5515,18.6342,18.544,18.5816,107600.0
2014-07-29 10:10:00,24.72,24.78,24.7,24.72,65200.0,18.574,18.6191,18.559,18.574,65200.0
2014-07-29 10:15:00,24.74,24.78,24.71,24.77,97600.0,18.5891,18.6191,18.5665,18.6116,97600.0
2014-07-29 10:20:00,24.77,24.77,24.73,24.77,37600.0,18.6116,18.6116,18.5816,18.6116,37600.0
2014-07-29 10:25:00,24.77,24.77,24.7,24.7,87600.0,18.6116,18.6116,18.559,18.559,87600.0
2014-07-29 10:30:00,24.7,24.81,24.7,24.78,141200.0,18.559,18.6417,18.559,18.6191,141200.0
2014-07-29 10:35:00,24.78,24.79,24.74,24.77,52800.0,18.6191,18.6266,18.5891,18.6116,52800.0
2014-07-29 10:40:00,24.77,24.78,24.75,24.78,47200.0,18.6116,18.6191,18.5966,18.6191,47200.0
2014-07-29 10:45:00,24.79,24.79,24.75,24.76,64000.0,18.6266,18.6266,18.5966,18.6041,64000.0
2014-07-29 10:50:00,24.77,24.78,24.75,24.77,70800.0,18.6116,18.6191,18.5966,18.6116,70800.0
2014-07-29 10:55:00,24.77,24.79,24.76,24.76,37200.0,18.6116,18.6266,18.6041,18.6041,37200.0
2014-07-29 11:00:00,24.76,24.77,24.74,24.75,49600.0,18.6041,18.6116,18.5891,18.5966,49600.0
2014-07-29 11:05:00,24.75,24.76,24.74,24.75,45200.0,18.5966,18.6041,18.5891,18.5966,45200.0
2014-07-29 11:10:00,24.75,24.78,24.73,24.78,171600.0,18.5966,18.6191,18.5816,18.6191,171600.0
2014-07-29 11:15:00,24.78,24.78,24.75,24.75,209200.0,18.6191,18.6191,18.5966,18.5966,209200.0
2014-07-29 11:20:00,24.75,24.75,24.73,24.73,66000.0,18.5966,18.5966,18.5816,18.5816,66000.0
2014-07-29 11:25:00,24.74,24.75,24.72,24.73,21600.0,18.5891,18.5966,18.574,18.5816,21600.0
2014-07-29 11:30:00,24.73,24.73,24.67,24.68,44800.0,18.5816,18.5816,18.5365,18.544,44800.0
2014-07-29 11:35:00,24.68,24.69,24.64,24.64,44400.0,18.544,18.5515,18.5139,18.5139,44400.0
2014-07-29 11:40:00,24.64,24.66,24.61,24.61,32800.0,18.5139,18.529,18.4914,18.4914,32800.0
2014-07-29 11:45:00,24.6,24.61,24.57,24.58,54400.0,18.4839,18.4914,18.4613,18.4689,54400.0
2014-07-29 11:50:00,24.58,24.63,24.57,24.63,42800.0,18.4689,18.5064,18.4613,18.5064,42800.0
2014-07-29 11:55:00,24.62,24.64,24.6,24.61,86400.0,18.4989,18.5139,18.4839,18.4914,86400.0
2014-07-29 12:00:00,24.61,24.63,24.6,24.63,53200.0,18.4914,18.5064,18.4839,18.5064,53200.0
2014-07-29 12:05:00,24.62,24.7,24.62,24.68,115600.0,18.4989,18.559,18.4989,18.544,115600.0
2014-07-29 12:10:00,24.68,24.71,24.66,24.71,211200.0,18.544,18.5665,18.529,18.5665,211200.0
2014-07-29 12:15:00,24.7,24.71,24.69,24.69,31600.0,18.559,18.5665,18.5515,18.5515,31600.0
2014-07-29 12:20:00,24.68,24.71,24.67,24.71,43600.0,18.544,18.5665,18.5365,18.5665,43600.0
2014-07-29 12:25:00,24.72,24.75,24.71,24.75,18000.0,18.574,18.5966,18.5665,18.5966,18000.0
2014-07-29 12:30:00,24.75,24.75,24.7,24.71,64000.0,18.5966,18.5966,18.559,18.5665,64000.0
2014-07-29 12:35:00,24.71,24.71,24.68,24.69,74000.0,18.5665,18.5665,18.544,18.5515,74000.0
2014-07-29 12:40:00,24.7,24.7,24.66,24.69,101200.0,18.559,18.559,18.529,18.5515,101200.0
2014-07-29 12:45:00,24.7,24.72,24.69,24.72,19200.0,18.559,18.574,18.5515,18.574,19200.0
2014-07-29 12:50:00,24.73,24.73,24.71,24.73,24400.0,18.5816,18.5816,18.5665,18.5816,24400.0
2014-07-29 12:55:00,24.72,24.8,24.72,24.78,142400.0,18.574,18.6342,18.574,18.6191,142400.0
2014-07-29 13:00:00,24.78,24.79,24.76,24.78,141200.0,18.6191,18.6266,18.6041,18.6191,141200.0
2014-07-29 13:05:00,24.78,24.81,24.78,24.8,18800.0,18.6191,18.6417,18.6191,18.6342,18800.0
2014-07-29 13:10:00,24.81,24.82,24.79,24.8,38000.0,18.6417,18.6492,18.6266,18.6342,38000.0
2014-07-29 13:15:00,24.81,24.81,24.77,24.77,30400.0,18.6417,18.6417,18.6116,18.6116,30400.0
2014-07-29 13:20:00,24.78,24.81,24.76,24.81,33200.0,18.6191,18.6417,18.6041,18.6417,33200.0
2014-07-29 13:25:00,24.8,24.81,24.78,24.81,64000.0,18.6342,18.6417,18.6191,18.6417,64000.0
2014-07-29 13:30:00,24.8,24.8,24.76,24.77,40400.0,18.6342,18.6342,18.6041,18.6116,40400.0
2014-07-29 13:35:00,24.78,24.8,24.76,24.77,35200.0,18.6191,18.6342,18.6041,18.6116,35200.0
2014-07-29 13:40:00,24.77,24.79,24.76,24.77,16400.0,18.6116,18.6266,18.6041,18.6116,16400.0
2014-07-29 13:45:00,24.77,24.78,24.75,24.77,18800.0,18.6116,18.6191,18.5966,18.6116,18800.0
2014-07-29 13:50:00,24.78,24.79,24.77,24.79,34000.0,18.6191,18.6266,18.6116,18.6266,34000.0
2014-07-29 13:55:00,24.79,24.8,24.78,24.78,21200.0,18.6266,18.6342,18.6191,18.6191,21200.0
2014-07-29 14:00:00,24.78,24.82,24.78,24.81,25600.0,18.6191,18.6492,18.6191,18.6417,25600.0
2014-07-29 14:05:00,24.82,24.82,24.8,24.8,23600.0,18.6492,18.6492,18.6342,18.6342,23600.0
2014-07-29 14:10:00,24.8,24.8,24.79,24.8,18800.0,18.6342,18.6342,18.6266,18.6342,18800.0
2014-07-29 14:15:00,24.8,24.81,24.78,24.79,51200.0,18.6342,18.6417,18.6191,18.6266,51200.0
2014-07-29 14:20:00,24.79,24.8,24.78,24.79,18400.0,18.6266,18.6342,18.6191,18.6266,18400.0
2014-07-29 14:25:00,24.79,24.79,24.75,24.77,39600.0,18.6266,18.6266,18.5966,18.6116,39600.0
2014-07-29 14:30:00,24.77,24.78,24.77,24.77,35600.0,18.6116,18.6191,18.6116,18.6116,35600.0
2014-07-29 14:35:00,24.77,24.78,24.75,24.75,62800.0,18.6116,18.6191,18.5966,18.5966,62800.0
2014-07-29 14:40:00,24.75,24.77,24.75,24.76,54800.0,18.5966,18.6116,18.5966,18.6041,54800.0
2014-07-29 14:45:00,24.75,24.77,24.75,24.75,48000.0,18.5966,18.6116,18.5966,18.5966,48000.0
2014-07-29 14:50:00,24.76,24.77,24.75,24.75,38400.0,18.6041,18.6116,18.5966,18.5966,38400.0
2014-07-29 14:55:00,24.75,24.76,24.75,24.75,39600.0,18.5966,18.6041,18.5966,18.5966,39600.0
2014-07-29 15:00:00,24.75,24.76,24.75,24.75,47200.0,18.5966,18.6041,18.5966,18.5966,47200.0
2014-07-29 15:05:00,24.76,24.78,24.75,24.75,74400.0,18.6041,18.6191,18.5966,18.5966,74400.0
2014-07-29 15:10:00,24.75,24.76,24.74,24.75,89600.0,18.5966,18.6041,18.5891,18.5966,89600.0
2014-07-29 15:15:00,24.75,24.77,24.74,24.75,80800.0,18.5966,18.6116,18.5891,18.5966,80800.0
2014-07-29 15:20:00,24.75,24.75,24.69,24.7,90800.0,18.5966,18.5966,18.5515,18.559,90800.0
2014-07-29 15:25:00,24.69,24.7,24.66,24.68,102400.0,18.5515,18.559,18.529,18.544,102400.0
2014-07-29 15:30:00,24.68,24.69,24.63,24.64,99200.0,18.544,18.5515,18.5064,18.5139,99200.0
2014-07-29 15:35:00,24.64,24.65,24.62,24.63,87200.0,18.5139,18.5215,18.4989,18.5064,87200.0
2014-07-29 15:40:00,24.63,24.64,24.61,24.62,102800.0,18.5064,18.5139,18.4914,18.4989,102800.0
2014-07-29 15:45:00,24.62,24.66,24.6,24.63,150000.0,18.4989,18.529,18.4839,18.5064,150000.0
2014-07-29 15:50:00,24.63,24.66,24.62,24.63,139600.0,18.5064,18.529,18.4989,18.5064,139600.0
2014-07-29 15:55:00,24.63,24.63,24.6,24.6,404800.0,18.5064,18.5064,18.4839,18.4839,404800.0
2014-07-30 09:30:00,24.54,24.58,24.43,24.5,197200.0,18.4388,18.4689,18.3561,18.4087,197200.0
2014-07-30 09:35:00,24.48,24.58,24.47,24.5,113200.0,18.3937,18.4689,18.3862,18.4087,113200.0
2014-07-30 09:40:00,24.48,24.53,24.47,24.49,102800.0,18.3937,18.4313,18.3862,18.4012,102800.0
2014-07-30 09:45:00,24.51,24.55,24.5,24.53,75200.0,18.4163,18.4463,18.4087,18.4313,75200.0
2014-07-30 09:50:00,24.52,24.56,24.5,24.56,48800.0,18.4238,18.4538,18.4087,18.4538,48800.0
2014-07-30 09:55:00,24.55,24.63,24.52,24.54,87200.0,18.4463,18.5064,18.4238,18.4388,87200.0
2014-07-30 10:00:00,24.54,24.59,24.49,24.52,112000.0,18.4388,18.4764,18.4012,18.4238,112000.0
2014-07-30 10:05:00,24.52,24.54,24.5,24.52,32800.0,18.4238,18.4388,18.4087,18.4238,32800.0
2014-07-30 10:10:00,24.53,24.57,24.52,24.55,38000.0,18.4313,18.4613,18.4238,18.4463,38000.0
2014-07-30 10:15:00,24.54,24.55,24.49,24.5,87200.0,18.4388,18.4463,18.4012,18.4087,87200.0
2014-07-30 10:20:00,24.5,24.54,24.5,24.52,39200.0,18.4087,18.4388,18.4087,18.4238,39200.0
2014-07-30 10:25:00,24.5,24.51,24.49,24.49,272000.0,18.4087,18.4163,18.4012,18.4012,272000.0
2014-07-30 10:30:00,24.48,24.48,24.43,24.44,96400.0,18.3937,18.3937,18.3561,18.3637,96400.0
2014-07-30 10:35:00,24.44,24.46,24.43,24.43,97200.0,18.3637,18.3787,18.3561,18.3561,97200.0
2014-07-30 10:40:00,24.43,24.45,24.43,24.44,65200.0,18.3561,18.3712,18.3561,18.3637,65200.0
2014-07-30 10:45:00,24.44,24.44,24.41,24.42,149600.0,18.3637,18.3637,18.3411,18.3486,149600.0
2014-07-30 10:50:00,24.42,24.43,24.37,24.37,73600.0,18.3486,18.3561,18.3111,18.3111,73600.0
2014-07-30 10:55:00,24.38,24.4,24.36,24.38,77200.0,18.3186,18.3336,18.3036,18.3186,77200.0
2014-07-30 11:00:00,24.39,24.4,24.38,24.39,94400.0,18.3261,18.3336,18.3186,18.3261,94400.0
2014-07-30 11:05:00,24.4,24.42,24.38,24.4,92000.0,18.3336,18.3486,18.3186,18.3336,92000.0
2014-07-30 11:10:00,24.4,24.41,24.39,24.41,94400.0,18.3336,18.3411,18.3261,18.3411,94400.0
2014-07-30 11:15:00,24.41,24.42,24.4,24.42,48000.0,18.3411,18.3486,18.3336,18.3486,48000.0
2014-07-30 11:20:00,24.42,24.42,24.39,24.4,39200.0,18.3486,18.3486,18.3261,18.3336,39200.0
2014-07-30 11:25:00,24.41,24.41,24.4,24.4,53600.0,18.3411,18.3411,18.3336,18.3336,53600.0
2014-07-30 11:30:00,24.4,24.41,24.39,24.41,74800.0,18.3336,18.3411,18.3261,18.3411,74800.0
2014-07-30 11:35:00,24.41,24.41,24.39,24.39,49200.0,18.3411,18.3411,18.3261,18.3261,49200.0
2014-07-30 11:40:00,24.39,24.43,24.39,24.42,44400.0,18.3261,18.3561,18.3261,18.3486,44400.0
2014-07-30 11:45:00,24.42,24.42,24.39,24.41,41200.0,18.3486,18.3486,18.3261,18.3411,41200.0
2014-07-30 11:50:00,24.41,24.42,24.4,24.4,66000.0,18.3411,18.3486,18.3336,18.3336,66000.0
2014-07-30 11:55:00,24.38,24.39,24.38,24.39,72400.0,18.3186,18.3261,18.3186,18.3261,72400.0
2014-07-30 12:00:00,24.39,24.4,24.36,24.37,97600.0,18.3261,18.3336,18.3036,18.3111,97600.0
2014-07-30 12:05:00,24.36,24.37,24.3,24.31,72000.0,18.3036,18.3111,18.2585,18.266,72000.0
2014-07-30 12:10:00,24.31,24.32,24.28,24.3,65600.0,18.266,18.2735,18.2434,18.2585,65600.0
2014-07-30 12:15:00,24.31,24.31,24.27,24.27,46400.0,18.266,18.266,18.2359,18.2359,46400.0
2014-07-30 12:20:00,24.27,24.32,24.27,24.32,37600.0,18.2359,18.2735,18.2359,18.2735,37600.0
2014-07-30 12:25:00,24.31,24.32,24.27,24.28,126400.0,18.266,18.2735,18.2359,18.2434,126400.0
2014-07-30 12:30:00,24.29,24.29,24.27,24.27,32400.0,18.251,18.251,18.2359,18.2359,32400.0
2014-07-30 12:35:00,24.27,24.28,24.26,24.26,36400.0,18.2359,18.2434,18.2284,18.2284,36400.0
2014-07-30 12:40:00,24.26,24.27,24.24,24.25,49200.0,18.2284,18.2359,18.2134,18.2209,49200.0
2014-07-30 12:45:00,24.25,24.25,24.21,24.21,57600.0,18.2209,18.2209,18.1908,18.1908,57600.0
2014-07-30 12:50:00,24.21,24.22,24.2,24.2,29200.0,18.1908,18.1984,18.1833,18.1833,29200.0
2014-07-30 12:55:00,24.2,24.21,24.16,24.17,38000.0,18.1833,18.1908,18.1533,18.1608,38000.0
2014-07-30 13:00:00,24.16,24.17,24.14,24.14,51200.0,18.1533,18.1608,18.1382,18.1382,51200.0
2014-07-30 13:05:00,24.14,24.15,24.12,24.13,85200.0,18.1382,18.1458,18.1232,18.1307,85200.0
2014-07-30 13:10:00,24.13,24.16,24.13,24.13,33600.0,18.1307,18.1533,18.1307,18.1307,33600.0
2014-07-30 13:15:00,24.13,24.15,24.12,24.13,86000.0,18.1307,18.1458,18.1232,18.1307,86000.0
2014-07-30 13:20:00,24.13,24.18,24.13,24.16,62800.0,18.1307,18.1683,18.1307,18.1533,62800.0
2014-07-30 13:25:00,24.16,24.18,24.14,24.14,144000.0,18.1533,18.1683,18.1382,18.1382,144000.0
2014-07-30 13:30:00,24.14,24.14,24.12,24.13,98000.0,18.1382,18.1382,18.1232,18.1307,98000.0
2014-07-30 13:35:00,24.13,24.14,24.08,24.1,92800.0,18.1307,18.1382,18.0932,18.1082,92800.0
2014-07-30 13:40:00,24.1,24.11,24.07,24.08,70000.0,18.1082,18.1157,18.0857,18.0932,70000.0
2014-07-30 13:45:00,24.08,24.1,24.07,24.07,85200.0,18.0932,18.1082,18.0857,18.0857,85200.0
2014-07-30 13:50:00,24.07,24.08,24.04,24.05,108400.0,18.0857,18.0932,18.0631,18.0706,108400.0
2014-07-30 13:55:00,24.05,24.06,23.96,23.98,146800.0,18.0706,18.0781,18.003,18.018,146800.0
2014-07-30 14:00:00,23.97,24.07,23.94,24.04,185200.0,18.0105,18.0857,17.988,18.0631,185200.0
2014-07-30 14:05:00,24.03,24.1,24.03,24.1,163200.0,18.0556,18.1082,18.0556,18.1082,163200.0
2014-07-30 14:10:00,24.09,24.21,24.08,24.19,141600.0,18.1007,18.1908,18.0932,18.1758,141600.0
2014-07-30 14:15:00,24.19,24.29,24.19,24.25,149200.0,18.1758,18.251,18.1758,18.2209,149200.0
2014-07-30 14:20:00,24.25,24.27,24.23,24.25,116400.0,18.2209,18.2359,18.2059,18.2209,116400.0
2014-07-30 14:25:00,24.25,24.28,24.25,24.25,129200.0,18.2209,18.2434,18.2209,18.2209,129200.0
2014-07-30 14:30:00,24.25,24.26,24.24,24.25,81600.0,18.2209,18.2284,18.2134,18.2209,81600.0
2014-07-30 14:35:00,24.25,24.26,24.18,24.2,133600.0,18.2209,18.2284,18.1683,18.1833,133600.0
2014-07-30 14:40:00,24.2,24.21,24.2,24.2,34400.0,18.1833,18.1908,18.1833,18.1833,34400.0
2014-07-30 14:45:00,24.2,24.2,24.12,24.14,111600.0,18.1833,18.1833,18.1232,18.1382,111600.0
2014-07-30 14:50:00,24.14,24.16,24.13,24.14,518400.0,18.1382,18.1533,18.1307,18.1382,518400.0
2014-07-30 14:55:00,24.13,24.15,24.11,24.13,208400.0,18.1307,18.1458,18.1157,18.1307,208400.0
2014-07-30 15:00:00,24.12,24.15,24.06,24.1,143600.0,18.1232,18.1458,18.0781,18.1082,143600.0
2014-07-30 15:05:00,24.1,24.12,24.1,24.11,117200.0,18.1082,18.1232,18.1082,18.1157,117200.0
2014-07-30 15:10:00,24.11,24.12,24.09,24.11,188000.0,18.1157,18.1232,18.1007,18.1157,188000.0
2014-07-30 15:15:00,24.11,24.12,24.09,24.09,174400.0,18.1157,18.1232,18.1007,18.1007,174400.0
2014-07-30 15:20:00,24.09,24.11,24.08,24.11,236800.0,18.1007,18.1157,18.0932,18.1157,236800.0
2014-07-30 15:25:00,24.11,24.13,24.09,24.13,174800.0,18.1157,18.1307,18.1007,18.1307,174800.0
2014-07-30 15:30:00,24.13,24.14,24.12,24.13,199200.0,18.1307,18.1382,18.1232,18.1307,199200.0
2014-07-30 15:35:00,24.13,24.13,24.1,24.11,148800.0,18.1307,18.1307,18.1082,18.1157,148800.0
2014-07-30 15:40:00,24.11,24.14,24.11,24.13,243600.0,18.1157,18.1382,18.1157,18.1307,243600.0
2014-07-30 15:45:00,24.13,24.17,24.11,24.11,237200.0,18.1307,18.1608,18.1157,18.1157,237200.0
2014-07-30 15:50:00,24.11,24.11,24.09,24.09,302800.0,18.1157,18.1157,18.1007,18.1007,302800.0
2014-07-30 15:55:00,24.1,24.1,24.07,24.09,712400.0,18.1082,18.1082,18.0857,18.1007,712400.0
2014-07-31 09:30:00,23.91,23.94,23.78,23.94,261600.0,17.9654,17.988,17.8678,17.988,261600.0
2014-07-31 09:35:00,23.94,24.0,23.83,23.83,73600.0,17.988,18.0331,17.9053,17.9053,73600.0
2014-07-31 09:40:00,23.83,23.86,23.77,23.85,122800.0,17.9053,17.9279,17.8602,17.9204,122800.0
2014-07-31 09:45:00,23.87,23.94,23.85,23.92,165600.0,17.9354,17.988,17.9204,17.9729,165600.0
2014-07-31 09:50:00,23.92,23.92,23.87,23.88,47600.0,17.9729,17.9729,17.9354,17.9429,47600.0
2014-07-31 09:55:00,23.86,23.92,23.86,23.89,142400.0,17.9279,17.9729,17.9279,17.9504,142400.0
2014-07-31 10:00:00,23.89,23.95,23.88,23.93,215200.0,17.9504,17.9955,17.9429,17.9805,215200.0
2014-07-31 10:05:00,23.93,23.93,23.86,23.89,71200.0,17.9805,17.9805,17.9279,17.9504,71200.0
2014-07-31 10:10:00,23.89,23.9,23.84,23.87,104400.0,17.9504,17.9579,17.9128,17.9354,104400.0
2014-07-31 10:15:00,23.88,23.92,23.87,23.9,86400.0,17.9429,17.9729,17.9354,17.9579,86400.0
2014-07-31 10:20:00,23.89,23.91,23.87,23.89,30800.0,17.9504,17.9654,17.9354,17.9504,30800.0
2014-07-31 10:25:00,23.89,23.89,23.83,23.86,80800.0,17.9504,17.9504,17.9053,17.9279,80800.0
2014-07-31 10:30:00,23.88,23.89,23.86,23.87,84400.0,17.9429,17.9504,17.9279,17.9354,84400.0
2014-07-31 10:35:00,23.87,23.88,23.82,23.88,117600.0,17.9354,17.9429,17.8978,17.9429,117600.0
2014-07-31 10:40:00,23.89,23.89,23.84,23.86,110400.0,17.9504,17.9504,17.9128,17.9279,110400.0
2014-07-31 10:45:00,23.86,23.86,23.79,23.81,168000.0,17.9279,17.9279,17.8753,17.8903,168000.0
2014-07-31 10:50:00,23.81,23.82,23.77,23.79,119200.0,17.8903,17.8978,17.8602,17.8753,119200.0
2014-07-31 10:55:00,23.79,23.81,23.73,23.74,168400.0,17.8753,17.8903,17.8302,17.8377,168400.0
2014-07-31 11:00:00,23.73,23.75,23.7,23.7,200000.0,17.8302,17.8452,17.8076,17.8076,200000.0
2014-07-31 11:05:00,23.7,23.7,23.66,23.69,172800.0,17.8076,17.8076,17.7776,17.8001,172800.0
2014-07-31 11:10:00,23.68,23.72,23.68,23.7,59600.0,17.7926,17.8227,17.7926,17.8076,59600.0
2014-07-31 11:15:00,23.7,23.75,23.7,23.72,164400.0,17.8076,17.8452,17.8076,17.8227,164400.0
2014-07-31 11:20:00,23.71,23.72,23.69,23.7,48400.0,17.8152,17.8227,17.8001,17.8076,48400.0
2014-07-31 11:25:00,23.7,23.75,23.7,23.73,70400.0,17.8076,17.8452,17.8076,17.8302,70400.0
2014-07-31 11:30:00,23.73,23.78,23.73,23.78,94400.0,17.8302,17.8678,17.8302,17.8678,94400.0
2014-07-31 11:35:00,23.78,23.83,23.78,23.81,124000.0,17.8678,17.9053,17.8678,17.8903,124000.0
2014-07-31 11:40:00,23.82,23.82,23.8,23.8,44800.0,17.8978,17.8978,17.8828,17.8828,44800.0
2014-07-31 11:45:00,23.8,23.82,23.75,23.76,79200.0,17.8828,17.8978,17.8452,17.8527,79200.0
2014-07-31 11:50:00,23.75,23.77,23.74,23.75,58000.0,17.8452,17.8602,17.8377,17.8452,58000.0
2014-07-31 11:55:00,23.75,23.76,23.71,23.72,73200.0,17.8452,17.8527,17.8152,17.8227,73200.0
2014-07-31 12:00:00,23.72,23.73,23.7,23.72,79600.0,17.8227,17.8302,17.8076,17.8227,79600.0
2014-07-31 12:05:00,23.73,23.75,23.7,23.71,67200.0,17.8302,17.8452,17.8076,17.8152,67200.0
2014-07-31 12:10:00,23.71,23.71,23.67,23.7,55200.0,17.8152,17.8152,17.7851,17.8076,55200.0
2014-07-31 12:15:00,23.7,23.72,23.68,23.68,66800.0,17.8076,17.8227,17.7926,17.7926,66800.0
2014-07-31 12:20:00,23.68,23.69,23.66,23.67,56400.0,17.7926,17.8001,17.7776,17.7851,56400.0
2014-07-31 12:25:00,23.67,23.67,23.62,23.64,65200.0,17.7851,17.7851,17.7475,17.7626,65200.0
2014-07-31 12:30:00,23.64,23.66,23.64,23.64,80800.0,17.7626,17.7776,17.7626,17.7626,80800.0
2014-07-31 12:35:00,23.64,23.66,23.64,23.64,62400.0,17.7626,17.7776,17.7626,17.7626,62400.0
2014-07-31 12:40:00,23.65,23.66,23.63,23.64,37200.0,17.7701,17.7776,17.755,17.7626,37200.0
2014-07-31 12:45:00,23.64,23.64,23.63,23.64,48000.0,17.7626,17.7626,17.755,17.7626,48000.0
2014-07-31 12:50:00,23.64,23.64,23.61,23.61,43600.0,17.7626,17.7626,17.74,17.74,43600.0
2014-07-31 12:55:00,23.61,23.63,23.59,23.59,83600.0,17.74,17.755,17.725,17.725,83600.0
2014-07-31 13:00:00,23.6,23.6,23.59,23.59,50400.0,17.7325,17.7325,17.725,17.725,50400.0
2014-07-31 13:05:00,23.6,23.61,23.59,23.61,55600.0,17.7325,17.74,17.725,17.74,55600.0
2014-07-31 13:10:00,23.61,23.62,23.61,23.61,44400.0,17.74,17.7475,17.74,17.74,44400.0
2014-07-31 13:15:00,23.61,23.61,23.59,23.61,87200.0,17.74,17.74,17.725,17.74,87200.0
2014-07-31 13:20:00,23.61,23.62,23.6,23.61,70000.0,17.74,17.7475,17.7325,17.74,70000.0
2014-07-31 13:25:00,23.61,23.64,23.61,23.64,49200.0,17.74,17.7626,17.74,17.7626,49200.0
2014-07-31 13:30:00,23.64,23.65,23.62,23.64,48400.0,17.7626,17.7701,17.7475,17.7626,48400.0
2014-07-31 13:35:00,23.64,23.64,23.61,23.61,48400.0,17.7626,17.7626,17.74,17.74,48400.0
2014-07-31 13:40:00,23.61,23.62,23.59,23.59,64800.0,17.74,17.7475,17.725,17.725,64800.0
2014-07-31 13:45:00,23.6,23.6,23.59,23.6,52000.0,17.7325,17.7325,17.725,17.7325,52000.0
2014-07-31 13:50:00,23.6,23.62,23.6,23.61,54000.0,17.7325,17.7475,17.7325,17.74,54000.0
2014-07-31 13:55:00,23.6,23.61,23.58,23.61,74800.0,17.7325,17.74,17.7175,17.74,74800.0
2014-07-31 14:00:00,23.61,23.66,23.61,23.66,52400.0,17.74,17.7776,17.74,17.7776,52400.0
2014-07-31 14:05:00,23.66,23.68,23.66,23.67,83600.0,17.7776,17.7926,17.7776,17.7851,83600.0
2014-07-31 14:10:00,23.67,23.68,23.66,23.67,59600.0,17.7851,17.7926,17.7776,17.7851,59600.0
2014-07-31 14:15:00,23.67,23.68,23.65,23.67,70000.0,17.7851,17.7926,17.7701,17.7851,70000.0
2014-07-31 14:20:00,23.67,23.68,23.66,23.66,53600.0,17.7851,17.7926,17.7776,17.7776,53600.0
2014-07-31 14:25:00,23.66,23.68,23.66,23.68,51200.0,17.7776,17.7926,17.7776,17.7926,51200.0
2014-07-31 14:30:00,23.68,23.68,23.66,23.67,45200.0,17.7926,17.7926,17.7776,17.7851,45200.0
2014-07-31 14:35:00,23.67,23.68,23.65,23.65,56000.0,17.7851,17.7926,17.7701,17.7701,56000.0
2014-07-31 14:40:00,23.65,23.65,23.61,23.61,63200.0,17.7701,17.7701,17.74,17.74,63200.0
2014-07-31 14:45:00,23.61,23.61,23.57,23.59,78000.0,17.74,17.74,17.71,17.725,78000.0
2014-07-31 14:50:00,23.59,23.61,23.59,23.6,73200.0,17.725,17.74,17.725,17.7325,73200.0
2014-07-31 14:55:00,23.59,23.61,23.57,23.57,133600.0,17.725,17.74,17.71,17.71,133600.0
2014-07-31 15:00:00,23.57,23.61,23.57,23.6,75200.0,17.71,17.74,17.71,17.7325,75200.0
2014-07-31 15:05:00,23.6,23.62,23.6,23.61,111600.0,17.7325,17.7475,17.7325,17.74,111600.0
2014-07-31 15:10:00,23.61,23.61,23.57,23.57,124400.0,17.74,17.74,17.71,17.71,124400.0
2014-07-31 15:15:00,23.58,23.58,23.56,23.57,108400.0,17.7175,17.7175,17.7025,17.71,108400.0
2014-07-31 15:20:00,23.57,23.58,23.55,23.55,122000.0,17.71,17.7175,17.6949,17.6949,122000.0
2014-07-31 15:25:00,23.55,23.56,23.52,23.52,125200.0,17.6949,17.7025,17.6724,17.6724,125200.0
2014-07-31 15:30:00,23.52,23.53,23.51,23.53,198400.0,17.6724,17.6799,17.6649,17.6799,198400.0
2014-07-31 15:35:00,23.53,23.56,23.53,23.55,180800.0,17.6799,17.7025,17.6799,17.6949,180800.0
2014-07-31 15:40:00,23.55,23.55,23.48,23.49,304400.0,17.6949,17.6949,17.6423,17.6499,304400.0
2014-07-31 15:45:00,23.49,23.49,23.45,23.49,370400.0,17.6499,17.6499,17.6198,17.6499,370400.0
2014-07-31 15:50:00,23.48,23.49,23.47,23.48,437200.0,17.6423,17.6499,17.6348,17.6423,437200.0
2014-07-31 15:55:00,23.48,23.49,23.47,23.47,727200.0,17.6423,17.6499,17.6348,17.6348,727200.0
2014-08-01 09:30:00,23.38,23.64,23.32,23.64,299200.0,17.5672,17.7626,17.5221,17.7626,299200.0
2014-08-01 09:35:00,23.64,23.67,23.47,23.48,160000.0,17.7626,17.7851,17.6348,17.6423,160000.0
2014-08-01 09:40:00,23.49,23.59,23.48,23.58,95600.0,17.6499,17.725,17.6423,17.7175,95600.0
2014-08-01 09:45:00,23.59,23.63,23.52,23.53,112400.0,17.725,17.755,17.6724,17.6799,112400.0
2014-08-01 09:50:00,23.52,23.55,23.51,23.52,81200.0,17.6724,17.6949,17.6649,17.6724,81200.0
2014-08-01 09:55:00,23.51,23.6,23.49,23.55,68800.0,17.6649,17.7325,17.6499,17.6949,68800.0
2014-08-01 10:00:00,23.55,23.66,23.55,23.63,149600.0,17.6949,17.7776,17.6949,17.755,149600.0
2014-08-01 10:05:00,23.63,23.68,23.61,23.68,82000.0,17.755,17.7926,17.74,17.7926,82000.0
2014-08-01 10:10:00,23.68,23.73,23.68,23.69,114400.0,17.7926,17.8302,17.7926,17.8001,114400.0
2014-08-01 10:15:00,23.7,23.72,23.64,23.64,112000.0,17.8076,17.8227,17.7626,17.7626,112000.0
2014-08-01 10:20:00,23.63,23.65,23.63,23.65,100000.0,17.755,17.7701,17.755,17.7701,100000.0
2014-08-01 10:25:00,23.65,23.7,23.64,23.69,61200.0,17.7701,17.8076,17.7626,17.8001,61200.0
2014-08-01 10:30:00,23.69,23.7,23.68,23.7,40800.0,17.8001,17.8076,17.7926,17.8076,40800.0
2014-08-01 10:35:00,23.7,23.73,23.69,23.69,62800.0,17.8076,17.8302,17.8001,17.8001,62800.0
2014-08-01 10:40:00,23.68,23.71,23.65,23.66,64000.0,17.7926,17.8152,17.7701,17.7776,64000.0
2014-08-01 10:45:00,23.66,23.67,23.63,23.64,140000.0,17.7776,17.7851,17.755,17.7626,140000.0
2014-08-01 10:50:00,23.64,23.65,23.61,23.64,60000.0,17.7626,17.7701,17.74,17.7626,60000.0
2014-08-01 10:55:00,23.63,23.65,23.6,23.61,70400.0,17.755,17.7701,17.7325,17.74,70400.0
2014-08-01 11:00:00,23.62,23.63,23.58,23.58,84000.0,17.7475,17.755,17.7175,17.7175,84000.0
2014-08-01 11:05:00,23.58,23.58,23.54,23.56,103200.0,17.7175,17.7175,17.6874,17.7025,103200.0
2014-08-01 11:10:00,23.56,23.57,23.54,23.56,80800.0,17.7025,17.71,17.6874,17.7025,80800.0
2014-08-01 11:15:00,23.56,23.59,23.56,23.59,49200.0,17.7025,17.725,17.7025,17.725,49200.0
2014-08-01 11:20:00,23.59,23.61,23.58,23.61,88000.0,17.725,17.74,17.7175,17.74,88000.0
2014-08-01 11:25:00,23.61,23.62,23.56,23.58,123200.0,17.74,17.7475,17.7025,17.7175,123200.0
2014-08-01 11:30:00,23.58,23.58,23.51,23.54,138400.0,17.7175,17.7175,17.6649,17.6874,138400.0
2014-08-01 11:35:00,23.55,23.55,23.51,23.51,75200.0,17.6949,17.6949,17.6649,17.6649,75200.0
2014-08-01 11:40:00,23.52,23.53,23.49,23.51,86800.0,17.6724,17.6799,17.6499,17.6649,86800.0
2014-08-01 11:45:00,23.51,23.53,23.5,23.5,61200.0,17.6649,17.6799,17.6574,17.6574,61200.0
2014-08-01 11:50:00,23.5,23.51,23.47,23.48,107200.0,17.6574,17.6649,17.6348,17.6423,107200.0
2014-08-01 11:55:00,23.47,23.49,23.45,23.48,73600.0,17.6348,17.6499,17.6198,17.6423,73600.0
2014-08-01 12:00:00,23.49,23.52,23.49,23.51,76800.0,17.6499,17.6724,17.6499,17.6649,76800.0
2014-08-01 12:05:00,23.5,23.5,23.46,23.48,58400.0,17.6574,17.6574,17.6273,17.6423,58400.0
2014-08-01 12:10:00,23.47,23.48,23.46,23.48,56000.0,17.6348,17.6423,17.6273,17.6423,56000.0
2014-08-01 12:15:00,23.48,23.5,23.47,23.48,44800.0,17.6423,17.6574,17.6348,17.6423,44800.0
2014-08-01 12:20:00,23.48,23.48,23.46,23.48,57200.0,17.6423,17.6423,17.6273,17.6423,57200.0
2014-08-01 12:25:00,23.48,23.5,23.47,23.49,68000.0,17.6423,17.6574,17.6348,17.6499,68000.0
2014-08-01 12:30:00,23.49,23.51,23.48,23.49,36000.0,17.6499,17.6649,17.6423,17.6499,36000.0
2014-08-01 12:35:00,23.5,23.5,23.48,23.48,47200.0,17.6574,17.6574,17.6423,17.6423,47200.0
2014-08-01 12:40:00,23.47,23.49,23.45,23.46,147600.0,17.6348,17.6499,17.6198,17.6273,147600.0
2014-08-01 12:45:00,23.46,23.48,23.46,23.46,46000.0,17.6273,17.6423,17.6273,17.6273,46000.0
2014-08-01 12:50:00,23.45,23.52,23.45,23.52,67600.0,17.6198,17.6724,17.6198,17.6724,67600.0
2014-08-01 12:55:00,23.51,23.56,23.51,23.55,72800.0,17.6649,17.7025,17.6649,17.6949,72800.0
2014-08-01 13:00:00,23.54,23.55,23.5,23.5,33200.0,17.6874,17.6949,17.6574,17.6574,33200.0
2014-08-01 13:05:00,23.5,23.53,23.5,23.53,58000.0,17.6574,17.6799,17.6574,17.6799,58000.0
2014-08-01 13:10:00,23.53,23.54,23.52,23.54,54800.0,17.6799,17.6874,17.6724,17.6874,54800.0
2014-08-01 13:15:00,23.54,23.56,23.53,23.55,50400.0,17.6874,17.7025,17.6799,17.6949,50400.0
2014-08-01 13:20:00,23.56,23.59,23.56,23.57,55600.0,17.7025,17.725,17.7025,17.71,55600.0
2014-08-01 13:25:00,23.57,23.59,23.54,23.59,67600.0,17.71,17.725,17.6874,17.725,67600.0
2014-08-01 13:30:00,23.59,23.59,23.55,23.55,56400.0,17.725,17.725,17.6949,17.6949,56400.0
2014-08-01 13:35:00,23.55,23.58,23.55,23.57,46400.0,17.6949,17.7175,17.6949,17.71,46400.0
2014-08-01 13:40:00,23.58,23.59,23.56,23.57,64400.0,17.7175,17.725,17.7025,17.71,64400.0
2014-08-01 13:45:00,23.58,23.6,23.57,23.58,65200.0,17.7175,17.7325,17.71,17.7175,65200.0
2014-08-01 13:50:00,23.59,23.59,23.57,23.58,42800.0,17.725,17.725,17.71,17.7175,42800.0
2014-08-01 13:55:00,23.58,23.6,23.57,23.58,128800.0,17.7175,17.7325,17.71,17.7175,128800.0
2014-08-01 14:00:00,23.58,23.59,23.56,23.56,74800.0,17.7175,17.725,17.7025,17.7025,74800.0
2014-08-01 14:05:00,23.57,23.61,23.56,23.61,70400.0,17.71,17.74,17.7025,17.74,70400.0
2014-08-01 14:10:00,23.6,23.61,23.58,23.6,64000.0,17.7325,17.74,17.7175,17.7325,64000.0
2014-08-01 14:15:00,23.6,23.63,23.6,23.63,60400.0,17.7325,17.755,17.7325,17.755,60400.0
2014-08-01 14:20:00,23.63,23.63,23.59,23.6,94000.0,17.755,17.755,17.725,17.7325,94000.0
2014-08-01 14:25:00,23.6,23.6,23.58,23.59,56400.0,17.7325,17.7325,17.7175,17.725,56400.0
2014-08-01 14:30:00,23.59,23.6,23.58,23.59,40800.0,17.725,17.7325,17.7175,17.725,40800.0
2014-08-01 14:35:00,23.59,23.62,23.58,23.62,77200.0,17.725,17.7475,17.7175,17.7475,77200.0
2014-08-01 14:40:00,23.62,23.63,23.61,23.62,68000.0,17.7475,17.755,17.74,17.7475,68000.0
2014-08-01 14:45:00,23.61,23.62,23.58,23.58,80800.0,17.74,17.7475,17.7175,17.7175,80800.0
2014-08-01 14:50:00,23.59,23.59,23.55,23.55,77200.0,17.725,17.725,17.6949,17.6949,77200.0
2014-08-01 14:55:00,23.55,23.57,23.54,23.56,93600.0,17.6949,17.71,17.6874,17.7025,93600.0
2014-08-01 15:00:00,23.56,23.56,23.53,23.53,110400.0,17.7025,17.7025,17.6799,17.6799,110400.0
2014-08-01 15:05:00,23.53,23.55,23.52,23.52,129600.0,17.6799,17.6949,17.6724,17.6724,129600.0
2014-08-01 15:10:00,23.52,23.54,23.51,23.51,111200.0,17.6724,17.6874,17.6649,17.6649,111200.0
2014-08-01 15:15:00,23.51,23.56,23.51,23.55,135200.0,17.6649,17.7025,17.6649,17.6949,135200.0
2014-08-01 15:20:00,23.56,23.57,23.55,23.55,93200.0,17.7025,17.71,17.6949,17.6949,93200.0
2014-08-01 15:25:00,23.55,23.56,23.54,23.54,147600.0,17.6949,17.7025,17.6874,17.6874,147600.0
2014-08-01 15:30:00,23.54,23.56,23.53,23.56,108400.0,17.6874,17.7025,17.6799,17.7025,108400.0
2014-08-01 15:35:00,23.56,23.57,23.54,23.55,155600.0,17.7025,17.71,17.6874,17.6949,155600.0
2014-08-01 15:40:00,23.55,23.55,23.54,23.55,97600.0,17.6949,17.6949,17.6874,17.6949,97600.0
2014-08-01 15:45:00,23.55,23.55,23.5,23.51,165200.0,17.6949,17.6949,17.6574,17.6649,165200.0
2014-08-01 15:50:00,23.51,23.51,23.47,23.48,508000.0,17.6649,17.6649,17.6348,17.6423,508000.0
2014-08-01 15:55:00,23.48,23.49,23.45,23.46,667600.0,17.6423,17.6499,17.6198,17.6273,667600.0
2014-08-04 09:30:00,23.49,23.49,23.29,23.3,178000.0,17.6499,17.6499,17.4996,17.5071,178000.0
2014-08-04 09:35:00,23.3,23.32,22.96,22.99,719200.0,17.5071,17.5221,17.2516,17.2742,719200.0
2014-08-04 09:40:00,22.97,23.09,22.95,23.02,393200.0,17.2591,17.3493,17.2441,17.2967,393200.0
2014-08-04 09:45:00,23.02,23.06,22.97,23.05,227600.0,17.2967,17.3268,17.2591,17.3192,227600.0
2014-08-04 09:50:00,23.04,23.16,23.02,23.14,475200.0,17.3117,17.4019,17.2967,17.3869,475200.0
2014-08-04 09:55:00,23.14,23.33,23.1,23.27,404800.0,17.3869,17.5296,17.3568,17.4846,404800.0
2014-08-04 10:00:00,23.26,23.34,23.25,23.27,254000.0,17.477,17.5371,17.4695,17.4846,254000.0
2014-08-04 10:05:00,23.28,23.28,23.22,23.22,121600.0,17.4921,17.4921,17.447,17.447,121600.0
2014-08-04 10:10:00,23.22,23.26,23.2,23.22,131600.0,17.447,17.477,17.432,17.447,131600.0
2014-08-04 10:15:00,23.21,23.22,23.2,23.2,94400.0,17.4395,17.447,17.432,17.432,94400.0
2014-08-04 10:20:00,23.2,23.22,23.15,23.16,131600.0,17.432,17.447,17.3944,17.4019,131600.0
2014-08-04 10:25:00,23.17,23.24,23.16,23.24,155200.0,17.4094,17.462,17.4019,17.462,155200.0
2014-08-04 10:30:00,23.24,23.3,23.24,23.26,163600.0,17.462,17.5071,17.462,17.477,163600.0
2014-08-04 10:35:00,23.27,23.3,23.22,23.29,140800.0,17.4846,17.5071,17.447,17.4996,140800.0
2014-08-04 10:40:00,23.29,23.34,23.28,23.34,63200.0,17.4996,17.5371,17.4921,17.5371,63200.0
2014-08-04 10:45:00,23.35,23.36,23.29,23.32,100000.0,17.5447,17.5522,17.4996,17.5221,100000.0
2014-08-04 10:50:00,23.32,23.33,23.27,23.29,71200.0,17.5221,17.5296,17.4846,17.4996,71200.0
2014-08-04 10:55:00,23.29,23.29,23.25,23.27,63200.0,17.4996,17.4996,17.4695,17.4846,63200.0
2014-08-04 11:00:00,23.28,23.33,23.28,23.33,95200.0,17.4921,17.5296,17.4921,17.5296,95200.0
2014-08-04 11:05:00,23.34,23.35,23.31,23.32,59600.0,17.5371,17.5447,17.5146,17.5221,59600.0
2014-08-04 11:10:00,23.32,23.33,23.29,23.31,58000.0,17.5221,17.5296,17.4996,17.5146,58000.0
2014-08-04 11:15:00,23.33,23.36,23.32,23.32,71600.0,17.5296,17.5522,17.5221,17.5221,71600.0
2014-08-04 11:20:00,23.32,23.34,23.3,23.3,44400.0,17.5221,17.5371,17.5071,17.5071,44400.0
2014-08-04 11:25:00,23.29,23.29,23.22,23.24,356000.0,17.4996,17.4996,17.447,17.462,356000.0
2014-08-04 11:30:00,23.24,23.24,23.22,23.22,134800.0,17.462,17.462,17.447,17.447,134800.0
2014-08-04 11:35:00,23.22,23.22,23.16,23.18,271200.0,17.447,17.447,17.4019,17.4169,271200.0
2014-08-04 11:40:00,23.18,23.18,23.14,23.16,126800.0,17.4169,17.4169,17.3869,17.4019,126800.0
2014-08-04 11:45:00,23.15,23.16,23.11,23.12,248400.0,17.3944,17.4019,17.3643,17.3718,248400.0
2014-08-04 11:50:00,23.12,23.17,23.11,23.12,209600.0,17.3718,17.4094,17.3643,17.3718,209600.0
2014-08-04 11:55:00,23.13,23.15,23.12,23.13,140000.0,17.3794,17.3944,17.3718,17.3794,140000.0
2014-08-04 12:00:00,23.13,23.17,23.12,23.14,180000.0,17.3794,17.4094,17.3718,17.3869,180000.0
2014-08-04 12:05:00,23.14,23.17,23.13,23.16,122000.0,17.3869,17.4094,17.3794,17.4019,122000.0
2014-08-04 12:10:00,23.16,23.22,23.16,23.21,384400.0,17.4019,17.447,17.4019,17.4395,384400.0
2014-08-04 12:15:00,23.2,23.26,23.2,23.26,257600.0,17.432,17.477,17.432,17.477,257600.0
2014-08-04 12:20:00,23.26,23.28,23.23,23.27,255600.0,17.477,17.4921,17.4545,17.4846,255600.0
2014-08-04 12:25:00,23.27,23.29,23.25,23.25,100400.0,17.4846,17.4996,17.4695,17.4695,100400.0
2014-08-04 12:30:00,23.25,23.27,23.24,23.27,120000.0,17.4695,17.4846,17.462,17.4846,120000.0
2014-08-04 12:35:00,23.27,23.27,23.23,23.25,122000.0,17.4846,17.4846,17.4545,17.4695,122000.0
2014-08-04 12:40:00,23.25,23.3,23.24,23.27,136400.0,17.4695,17.5071,17.462,17.4846,136400.0
2014-08-04 12:45:00,23.27,23.29,23.23,23.23,94800.0,17.4846,17.4996,17.4545,17.4545,94800.0
2014-08-04 12:50:00,23.24,23.25,23.2,23.23,121600.0,17.462,17.4695,17.432,17.4545,121600.0
2014-08-04 12:55:00,23.23,23.26,23.22,23.26,70400.0,17.4545,17.477,17.447,17.477,70400.0
2014-08-04 13:00:00,23.26,23.32,23.25,23.3,116000.0,17.477,17.5221,17.4695,17.5071,116000.0
2014-08-04 13:05:00,23.3,23.36,23.29,23.36,42400.0,17.5071,17.5522,17.4996,17.5522,42400.0
2014-08-04 13:10:00,23.36,23.44,23.35,23.43,71200.0,17.5522,17.6123,17.5447,17.6048,71200.0
2014-08-04 13:15:00,23.44,23.44,23.36,23.39,80800.0,17.6123,17.6123,17.5522,17.5747,80800.0
2014-08-04 13:20:00,23.39,23.42,23.37,23.41,68400.0,17.5747,17.5973,17.5597,17.5897,68400.0
2014-08-04 13:25:00,23.41,23.45,23.41,23.44,110400.0,17.5897,17.6198,17.5897,17.6123,110400.0
2014-08-04 13:30:00,23.43,23.5,23.43,23.49,108800.0,17.6048,17.6574,17.6048,17.6499,108800.0
2014-08-04 13:35:00,23.48,23.51,23.46,23.46,136400.0,17.6423,17.6649,17.6273,17.6273,136400.0
2014-08-04 13:40:00,23.46,23.48,23.45,23.45,71200.0,17.6273,17.6423,17.6198,17.6198,71200.0
2014-08-04 13:45:00,23.45,23.46,23.42,23.42,74400.0,17.6198,17.6273,17.5973,17.5973,74400.0
2014-08-04 13:50:00,23.43,23.45,23.42,23.45,70800.0,17.6048,17.6198,17.5973,17.6198,70800.0
2014-08-04 13:55:00,23.45,23.46,23.42,23.42,66400.0,17.6198,17.6273,17.5973,17.5973,66400.0
2014-08-04 14:00:00,23.42,23.43,23.4,23.41,79200.0,17.5973,17.6048,17.5822,17.5897,79200.0
2014-08-04 14:05:00,23.41,23.43,23.41,23.42,54800.0,17.5897,17.6048,17.5897,17.5973,54800.0
2014-08-04 14:10:00,23.42,23.44,23.42,23.43,65600.0,17.5973,17.6123,17.5973,17.6048,65600.0
2014-08-04 14:15:00,23.43,23.43,23.39,23.39,85200.0,17.6048,17.6048,17.5747,17.5747,85200.0
2014-08-04 14:20:00,23.39,23.41,23.39,23.41,50800.0,17.5747,17.5897,17.5747,17.5897,50800.0
2014-08-04 14:25:00,23.41,23.43,23.41,23.42,44000.0,17.5897,17.6048,17.5897,17.5973,44000.0
2014-08-04 14:30:00,23.42,23.44,23.41,23.44,78800.0,17.5973,17.6123,17.5897,17.6123,78800.0
2014-08-04 14:35:00,23.44,23.46,23.43,23.44,66400.0,17.6123,17.6273,17.6048,17.6123,66400.0
2014-08-04 14:40:00,23.45,23.47,23.45,23.46,93200.0,17.6198,17.6348,17.6198,17.6273,93200.0
2014-08-04 14:45:00,23.46,23.5,23.46,23.5,112400.0,17.6273,17.6574,17.6273,17.6574,112400.0
2014-08-04 14:50:00,23.5,23.51,23.49,23.5,72400.0,17.6574,17.6649,17.6499,17.6574,72400.0
2014-08-04 14:55:00,23.5,23.5,23.47,23.47,58000.0,17.6574,17.6574,17.6348,17.6348,58000.0
2014-08-04 15:00:00,23.47,23.48,23.46,23.46,120000.0,17.6348,17.6423,17.6273,17.6273,120000.0
2014-08-04 15:05:00,23.46,23.48,23.45,23.48,131200.0,17.6273,17.6423,17.6198,17.6423,131200.0
2014-08-04 15:10:00,23.48,23.49,23.48,23.49,80400.0,17.6423,17.6499,17.6423,17.6499,80400.0
2014-08-04 15:15:00,23.49,23.5,23.48,23.48,84000.0,17.6499,17.6574,17.6423,17.6423,84000.0
2014-08-04 15:20:00,23.48,23.5,23.47,23.5,550800.0,17.6423,17.6574,17.6348,17.6574,550800.0
2014-08-04 15:25:00,23.5,23.51,23.49,23.49,107200.0,17.6574,17.6649,17.6499,17.6499,107200.0
2014-08-04 15:30:00,23.5,23.52,23.49,23.51,121200.0,17.6574,17.6724,17.6499,17.6649,121200.0
2014-08-04 15:35:00,23.51,23.52,23.49,23.49,187200.0,17.6649,17.6724,17.6499,17.6499,187200.0
2014-08-04 15:40:00,23.5,23.52,23.49,23.5,132400.0,17.6574,17.6724,17.6499,17.6574,132400.0
2014-08-04 15:45:00,23.51,23.52,23.5,23.51,144000.0,17.6649,17.6724,17.6574,17.6649,144000.0
2014-08-04 15:50:00,23.51,23.54,23.51,23.53,206800.0,17.6649,17.6874,17.6649,17.6799,206800.0
2014-08-04 15:55:00,23.53,23.53,23.5,23.51,362000.0,17.6799,17.6799,17.6574,17.6649,362000.0
2014-08-05 09:30:00,23.42,23.49,23.42,23.48,94400.0,17.5973,17.6499,17.5973,17.6423,94400.0
2014-08-05 09:35:00,23.45,23.47,23.37,23.43,93600.0,17.6198,17.6348,17.5597,17.6048,93600.0
2014-08-05 09:40:00,23.43,23.46,23.39,23.43,58400.0,17.6048,17.6273,17.5747,17.6048,58400.0
2014-08-05 09:45:00,23.43,23.5,23.39,23.5,65200.0,17.6048,17.6574,17.5747,17.6574,65200.0
2014-08-05 09:50:00,23.47,23.48,23.42,23.43,57600.0,17.6348,17.6423,17.5973,17.6048,57600.0
2014-08-05 09:55:00,23.45,23.45,23.42,23.42,45200.0,17.6198,17.6198,17.5973,17.5973,45200.0
2014-08-05 10:00:00,23.43,23.44,23.34,23.35,100800.0,17.6048,17.6123,17.5371,17.5447,100800.0
2014-08-05 10:05:00,23.36,23.39,23.32,23.32,70000.0,17.5522,17.5747,17.5221,17.5221,70000.0
2014-08-05 10:10:00,23.31,23.34,23.27,23.32,83600.0,17.5146,17.5371,17.4846,17.5221,83600.0
2014-08-05 10:15:00,23.31,23.36,23.31,23.32,60400.0,17.5146,17.5522,17.5146,17.5221,60400.0
2014-08-05 10:20:00,23.32,23.35,23.32,23.33,29200.0,17.5221,17.5447,17.5221,17.5296,29200.0
2014-08-05 10:25:00,23.32,23.34,23.32,23.33,38000.0,17.5221,17.5371,17.5221,17.5296,38000.0
2014-08-05 10:30:00,23.33,23.38,23.31,23.35,77600.0,17.5296,17.5672,17.5146,17.5447,77600.0
2014-08-05 10:35:00,23.36,23.36,23.33,23.34,44400.0,17.5522,17.5522,17.5296,17.5371,44400.0
2014-08-05 10:40:00,23.34,23.35,23.3,23.3,66800.0,17.5371,17.5447,17.5071,17.5071,66800.0
2014-08-05 10:45:00,23.31,23.33,23.3,23.31,75600.0,17.5146,17.5296,17.5071,17.5146,75600.0
2014-08-05 10:50:00,23.32,23.33,23.28,23.3,67200.0,17.5221,17.5296,17.4921,17.5071,67200.0
2014-08-05 10:55:00,23.29,23.29,23.24,23.25,82000.0,17.4996,17.4996,17.462,17.4695,82000.0
2014-08-05 11:00:00,23.25,23.25,23.23,23.24,84000.0,17.4695,17.4695,17.4545,17.462,84000.0
2014-08-05 11:05:00,23.23,23.26,23.23,23.25,44000.0,17.4545,17.477,17.4545,17.4695,44000.0
2014-08-05 11:10:00,23.25,23.26,23.25,23.25,33600.0,17.4695,17.477,17.4695,17.4695,33600.0
2014-08-05 11:15:00,23.26,23.29,23.26,23.29,67200.0,17.477,17.4996,17.477,17.4996,67200.0
2014-08-05 11:20:00,23.28,23.31,23.28,23.31,44800.0,17.4921,17.5146,17.4921,17.5146,44800.0
2014-08-05 11:25:00,23.3,23.31,23.29,23.31,107200.0,17.5071,17.5146,17.4996,17.5146,107200.0
2014-08-05 11:30:00,23.31,23.32,23.3,23.3,82800.0,17.5146,17.5221,17.5071,17.5071,82800.0
2014-08-05 11:35:00,23.3,23.34,23.3,23.33,74800.0,17.5071,17.5371,17.5071,17.5296,74800.0
2014-08-05 11:40:00,23.33,23.35,23.32,23.34,102800.0,17.5296,17.5447,17.5221,17.5371,102800.0
2014-08-05 11:45:00,23.34,23.39,23.34,23.39,66000.0,17.5371,17.5747,17.5371,17.5747,66000.0
2014-08-05 11:50:00,23.39,23.4,23.37,23.39,43600.0,17.5747,17.5822,17.5597,17.5747,43600.0
2014-08-05 11:55:00,23.39,23.4,23.35,23.35,41200.0,17.5747,17.5822,17.5447,17.5447,41200.0
2014-08-05 12:00:00,23.35,23.39,23.35,23.38,45600.0,17.5447,17.5747,17.5447,17.5672,45600.0
2014-08-05 12:05:00,23.39,23.4,23.38,23.4,80400.0,17.5747,17.5822,17.5672,17.5822,80400.0
2014-08-05 12:10:00,23.39,23.39,23.37,23.38,77600.0,17.5747,17.5747,17.5597,17.5672,77600.0
2014-08-05 12:15:00,23.37,23.38,23.35,23.36,33600.0,17.5597,17.5672,17.5447,17.5522,33600.0
2014-08-05 12:20:00,23.36,23.36,23.3,23.3,22400.0,17.5522,17.5522,17.5071,17.5071,22400.0
2014-08-05 12:25:00,23.31,23.33,23.3,23.32,61600.0,17.5146,17.5296,17.5071,17.5221,61600.0
2014-08-05 12:30:00,23.33,23.35,23.32,23.35,74400.0,17.5296,17.5447,17.5221,17.5447,74400.0
2014-08-05 12:35:00,23.34,23.35,23.32,23.33,79200.0,17.5371,17.5447,17.5221,17.5296,79200.0
2014-08-05 12:40:00,23.33,23.33,23.31,23.32,29600.0,17.5296,17.5296,17.5146,17.5221,29600.0
2014-08-05 12:45:00,23.32,23.33,23.31,23.31,66000.0,17.5221,17.5296,17.5146,17.5146,66000.0
2014-08-05 12:50:00,23.31,23.32,23.27,23.28,58000.0,17.5146,17.5221,17.4846,17.4921,58000.0
2014-08-05 12:55:00,23.29,23.31,23.28,23.31,132000.0,17.4996,17.5146,17.4921,17.5146,132000.0
2014-08-05 13:00:00,23.31,23.32,23.29,23.3,40800.0,17.5146,17.5221,17.4996,17.5071,40800.0
2014-08-05 13:05:00,23.3,23.33,23.3,23.33,16400.0,17.5071,17.5296,17.5071,17.5296,16400.0
2014-08-05 13:10:00,23.34,23.36,23.34,23.35,44400.0,17.5371,17.5522,17.5371,17.5447,44400.0
2014-08-05 13:15:00,23.36,23.36,23.35,23.35,56800.0,17.5522,17.5522,17.5447,17.5447,56800.0
2014-08-05 13:20:00,23.35,23.35,23.32,23.32,25200.0,17.5447,17.5447,17.5221,17.5221,25200.0
2014-08-05 13:25:00,23.33,23.35,23.31,23.31,38000.0,17.5296,17.5447,17.5146,17.5146,38000.0
2014-08-05 13:30:00,23.31,23.32,23.27,23.27,56400.0,17.5146,17.5221,17.4846,17.4846,56400.0
2014-08-05 13:35:00,23.27,23.27,23.2,23.2,158400.0,17.4846,17.4846,17.432,17.432,158400.0
2014-08-05 13:40:00,23.19,23.22,23.15,23.16,126400.0,17.4244,17.447,17.3944,17.4019,126400.0
2014-08-05 13:45:00,23.16,23.23,23.16,23.2,318400.0,17.4019,17.4545,17.4019,17.432,318400.0
2014-08-05 13:50:00,23.21,23.24,23.2,23.24,104800.0,17.4395,17.462,17.432,17.462,104800.0
2014-08-05 13:55:00,23.24,23.25,23.21,23.21,52400.0,17.462,17.4695,17.4395,17.4395,52400.0
2014-08-05 14:00:00,23.2,23.24,23.2,23.21,64400.0,17.432,17.462,17.432,17.4395,64400.0
2014-08-05 14:05:00,23.2,23.21,23.17,23.18,68000.0,17.432,17.4395,17.4094,17.4169,68000.0
2014-08-05 14:10:00,23.19,23.19,23.18,23.18,66400.0,17.4244,17.4244,17.4169,17.4169,66400.0
2014-08-05 14:15:00,23.18,23.2,23.17,23.2,88400.0,17.4169,17.432,17.4094,17.432,88400.0
2014-08-05 14:20:00,23.19,23.21,23.18,23.21,72000.0,17.4244,17.4395,17.4169,17.4395,72000.0
2014-08-05 14:25:00,23.2,23.21,23.19,23.21,169600.0,17.432,17.4395,17.4244,17.4395,169600.0
2014-08-05 14:30:00,23.21,23.23,23.2,23.23,39200.0,17.4395,17.4545,17.432,17.4545,39200.0
2014-08-05 14:35:00,23.23,23.24,23.22,23.22,55200.0,17.4545,17.462,17.447,17.447,55200.0
2014-08-05 14:40:00,23.23,23.23,23.2,23.2,194800.0,17.4545,17.4545,17.432,17.432,194800.0
2014-08-05 14:45:00,23.2,23.22,23.17,23.17,87600.0,17.432,17.447,17.4094,17.4094,87600.0
2014-08-05 14:50:00,23.18,23.18,23.15,23.16,49200.0,17.4169,17.4169,17.3944,17.4019,49200.0
2014-08-05 14:55:00,23.16,23.19,23.16,23.17,89200.0,17.4019,17.4244,17.4019,17.4094,89200.0
2014-08-05 15:00:00,23.16,23.16,23.14,23.16,66000.0,17.4019,17.4019,17.3869,17.4019,66000.0
2014-08-05 15:05:00,23.15,23.16,23.11,23.11,156400.0,17.3944,17.4019,17.3643,17.3643,156400.0
2014-08-05 15:10:00,23.11,23.13,23.09,23.13,110400.0,17.3643,17.3794,17.3493,17.3794,110400.0
2014-08-05 15:15:00,23.13,23.14,23.1,23.12,97200.0,17.3794,17.3869,17.3568,17.3718,97200.0
2014-08-05 15:20:00,23.12,23.15,23.11,23.14,96400.0,17.3718,17.3944,17.3643,17.3869,96400.0
2014-08-05 15:25:00,23.14,23.18,23.14,23.16,172000.0,17.3869,17.4169,17.3869,17.4019,172000.0
2014-08-05 15:30:00,23.16,23.18,23.15,23.16,95600.0,17.4019,17.4169,17.3944,17.4019,95600.0
2014-08-05 15:35:00,23.16,23.19,23.15,23.15,78000.0,17.4019,17.4244,17.3944,17.3944,78000.0
2014-08-05 15:40:00,23.15,23.16,23.14,23.16,114400.0,17.3944,17.4019,17.3869,17.4019,114400.0
2014-08-05 15:45:00,23.15,23.17,23.14,23.14,122400.0,17.3944,17.4094,17.3869,17.3869,122400.0
2014-08-05 15:50:00,23.14,23.17,23.14,23.15,204800.0,17.3869,17.4094,17.3869,17.3944,204800.0
2014-08-05 15:55:00,23.15,23.16,23.14,23.15,469600.0,17.3944,17.4019,17.3869,17.3944,469600.0
2014-08-06 09:30:00,23.14,23.2,22.95,22.96,430800.0,17.3869,17.432,17.2441,17.2516,430800.0
2014-08-06 09:35:00,22.96,23.05,22.96,23.03,221200.0,17.2516,17.3192,17.2516,17.3042,221200.0
2014-08-06 09:40:00,23.03,23.1,23.0,23.06,553600.0,17.3042,17.3568,17.2817,17.3268,553600.0
2014-08-06 09:45:00,23.06,23.09,23.03,23.05,157200.0,17.3268,17.3493,17.3042,17.3192,157200.0
2014-08-06 09:50:00,23.05,23.15,23.03,23.13,322400.0,17.3192,17.3944,17.3042,17.3794,322400.0
2014-08-06 09:55:00,23.11,23.14,23.03,23.14,160400.0,17.3643,17.3869,17.3042,17.3869,160400.0
2014-08-06 10:00:00,23.16,23.17,23.11,23.14,365200.0,17.4019,17.4094,17.3643,17.3869,365200.0
2014-08-06 10:05:00,23.14,23.17,23.07,23.11,346800.0,17.3869,17.4094,17.3343,17.3643,346800.0
2014-08-06 10:10:00,23.11,23.19,23.1,23.15,126000.0,17.3643,17.4244,17.3568,17.3944,126000.0
2014-08-06 10:15:00,23.15,23.19,23.14,23.18,309200.0,17.3944,17.4244,17.3869,17.4169,309200.0
2014-08-06 10:20:00,23.18,23.18,23.14,23.17,203600.0,17.4169,17.4169,17.3869,17.4094,203600.0
2014-08-06 10:25:00,23.16,23.22,23.15,23.19,220400.0,17.4019,17.447,17.3944,17.4244,220400.0
2014-08-06 10:30:00,23.19,23.23,23.15,23.16,214000.0,17.4244,17.4545,17.3944,17.4019,214000.0
2014-08-06 10:35:00,23.15,23.16,23.14,23.14,197600.0,17.3944,17.4019,17.3869,17.3869,197600.0
2014-08-06 10:40:00,23.14,23.17,23.13,23.17,176000.0,17.3869,17.4094,17.3794,17.4094,176000.0
2014-08-06 10:45:00,23.16,23.17,23.14,23.15,91200.0,17.4019,17.4094,17.3869,17.3944,91200.0
2014-08-06 10:50:00,23.15,23.16,23.14,23.16,87600.0,17.3944,17.4019,17.3869,17.4019,87600.0
2014-08-06 10:55:00,23.16,23.22,23.15,23.22,88400.0,17.4019,17.447,17.3944,17.447,88400.0
2014-08-06 11:00:00,23.22,23.25,23.2,23.2,143600.0,17.447,17.4695,17.432,17.432,143600.0
2014-08-06 11:05:00,23.2,23.21,23.15,23.16,196400.0,17.432,17.4395,17.3944,17.4019,196400.0
2014-08-06 11:10:00,23.16,23.17,23.14,23.15,241200.0,17.4019,17.4094,17.3869,17.3944,241200.0
2014-08-06 11:15:00,23.15,23.16,23.14,23.15,136400.0,17.3944,17.4019,17.3869,17.3944,136400.0
2014-08-06 11:20:00,23.15,23.17,23.14,23.14,134400.0,17.3944,17.4094,17.3869,17.3869,134400.0
2014-08-06 11:25:00,23.15,23.16,23.13,23.14,185200.0,17.3944,17.4019,17.3794,17.3869,185200.0
2014-08-06 11:30:00,23.14,23.21,23.14,23.2,125600.0,17.3869,17.4395,17.3869,17.432,125600.0
2014-08-06 11:35:00,23.2,23.24,23.18,23.18,112000.0,17.432,17.462,17.4169,17.4169,112000.0
2014-08-06 11:40:00,23.18,23.21,23.18,23.21,149600.0,17.4169,17.4395,17.4169,17.4395,149600.0
2014-08-06 11:45:00,23.21,23.21,23.18,23.18,130000.0,17.4395,17.4395,17.4169,17.4169,130000.0
2014-08-06 11:50:00,23.18,23.18,23.14,23.17,169200.0,17.4169,17.4169,17.3869,17.4094,169200.0
2014-08-06 11:55:00,23.17,23.19,23.16,23.17,51600.0,17.4094,17.4244,17.4019,17.4094,51600.0
2014-08-06 12:00:00,23.18,23.22,23.16,23.17,83600.0,17.4169,17.447,17.4019,17.4094,83600.0
2014-08-06 12:05:00,23.16,23.17,23.14,23.14,54000.0,17.4019,17.4094,17.3869,17.3869,54000.0
2014-08-06 12:10:00,23.14,23.15,23.14,23.14,119200.0,17.3869,17.3944,17.3869,17.3869,119200.0
2014-08-06 12:15:00,23.14,23.15,23.1,23.1,144400.0,17.3869,17.3944,17.3568,17.3568,144400.0
2014-08-06 12:20:00,23.1,23.17,23.1,23.16,73200.0,17.3568,17.4094,17.3568,17.4019,73200.0
2014-08-06 12:25:00,23.15,23.16,23.12,23.14,92400.0,17.3944,17.4019,17.3718,17.3869,92400.0
2014-08-06 12:30:00,23.14,23.17,23.14,23.17,78400.0,17.3869,17.4094,17.3869,17.4094,78400.0
2014-08-06 12:35:00,23.17,23.2,23.16,23.2,64800.0,17.4094,17.432,17.4019,17.432,64800.0
2014-08-06 12:40:00,23.2,23.21,23.19,23.19,53200.0,17.432,17.4395,17.4244,17.4244,53200.0
2014-08-06 12:45:00,23.18,23.19,23.15,23.15,140400.0,17.4169,17.4244,17.3944,17.3944,140400.0
2014-08-06 12:50:00,23.15,23.15,23.14,23.14,160800.0,17.3944,17.3944,17.3869,17.3869,160800.0
2014-08-06 12:55:00,23.14,23.17,23.14,23.15,40400.0,17.3869,17.4094,17.3869,17.3944,40400.0
2014-08-06 13:00:00,23.15,23.18,23.14,23.15,46000.0,17.3944,17.4169,17.3869,17.3944,46000.0
2014-08-06 13:05:00,23.15,23.15,23.12,23.15,101200.0,17.3944,17.3944,17.3718,17.3944,101200.0
2014-08-06 13:10:00,23.15,23.15,23.13,23.13,99600.0,17.3944,17.3944,17.3794,17.3794,99600.0
2014-08-06 13:15:00,23.13,23.15,23.12,23.15,76000.0,17.3794,17.3944,17.3718,17.3944,76000.0
2014-08-06 13:20:00,23.15,23.15,23.12,23.13,89600.0,17.3944,17.3944,17.3718,17.3794,89600.0
2014-08-06 13:25:00,23.13,23.14,23.12,23.12,74400.0,17.3794,17.3869,17.3718,17.3718,74400.0
2014-08-06 13:30:00,23.12,23.14,23.12,23.12,89200.0,17.3718,17.3869,17.3718,17.3718,89200.0
2014-08-06 13:35:00,23.12,23.15,23.12,23.15,96400.0,17.3718,17.3944,17.3718,17.3944,96400.0
2014-08-06 13:40:00,23.15,23.15,23.13,23.14,38800.0,17.3944,17.3944,17.3794,17.3869,38800.0
2014-08-06 13:45:00,23.13,23.14,23.12,23.12,74800.0,17.3794,17.3869,17.3718,17.3718,74800.0
2014-08-06 13:50:00,23.12,23.14,23.11,23.11,71200.0,17.3718,17.3869,17.3643,17.3643,71200.0
2014-08-06 13:55:00,23.11,23.13,23.1,23.13,82800.0,17.3643,17.3794,17.3568,17.3794,82800.0
2014-08-06 14:00:00,23.13,23.14,23.12,23.14,108000.0,17.3794,17.3869,17.3718,17.3869,108000.0
2014-08-06 14:05:00,23.15,23.15,23.13,23.13,54000.0,17.3944,17.3944,17.3794,17.3794,54000.0
2014-08-06 14:10:00,23.13,23.14,23.11,23.13,109600.0,17.3794,17.3869,17.3643,17.3794,109600.0
2014-08-06 14:15:00,23.13,23.13,23.11,23.12,77200.0,17.3794,17.3794,17.3643,17.3718,77200.0
2014-08-06 14:20:00,23.12,23.12,23.08,23.08,49600.0,17.3718,17.3718,17.3418,17.3418,49600.0
2014-08-06 14:25:00,23.08,23.09,23.08,23.08,84000.0,17.3418,17.3493,17.3418,17.3418,84000.0
2014-08-06 14:30:00,23.08,23.08,23.05,23.06,120800.0,17.3418,17.3418,17.3192,17.3268,120800.0
2014-08-06 14:35:00,23.06,23.06,23.03,23.05,104800.0,17.3268,17.3268,17.3042,17.3192,104800.0
2014-08-06 14:40:00,23.05,23.08,23.05,23.08,110000.0,17.3192,17.3418,17.3192,17.3418,110000.0
2014-08-06 14:45:00,23.08,23.1,23.06,23.1,52800.0,17.3418,17.3568,17.3268,17.3568,52800.0
2014-08-06 14:50:00,23.1,23.11,23.08,23.08,65200.0,17.3568,17.3643,17.3418,17.3418,65200.0
2014-08-06 14:55:00,23.09,23.09,23.07,23.07,87600.0,17.3493,17.3493,17.3343,17.3343,87600.0
2014-08-06 15:00:00,23.07,23.09,23.07,23.09,116400.0,17.3343,17.3493,17.3343,17.3493,116400.0
2014-08-06 15:05:00,23.09,23.11,23.08,23.1,166000.0,17.3493,17.3643,17.3418,17.3568,166000.0
2014-08-06 15:10:00,23.1,23.1,23.09,23.09,80000.0,17.3568,17.3568,17.3493,17.3493,80000.0
2014-08-06 15:15:00,23.09,23.11,23.09,23.1,115600.0,17.3493,17.3643,17.3493,17.3568,115600.0
2014-08-06 15:20:00,23.1,23.1,23.08,23.1,127600.0,17.3568,17.3568,17.3418,17.3568,127600.0
2014-08-06 15:25:00,23.1,23.11,23.08,23.08,106800.0,17.3568,17.3643,17.3418,17.3418,106800.0
2014-08-06 15:30:00,23.09,23.11,23.07,23.11,336800.0,17.3493,17.3643,17.3343,17.3643,336800.0
2014-08-06 15:35:00,23.11,23.12,23.11,23.11,193200.0,17.3643,17.3718,17.3643,17.3643,193200.0
2014-08-06 15:40:00,23.11,23.12,23.1,23.11,253200.0,17.3643,17.3718,17.3568,17.3643,253200.0
2014-08-06 15:45:00,23.11,23.12,23.09,23.11,298400.0,17.3643,17.3718,17.3493,17.3643,298400.0
2014-08-06 15:50:00,23.11,23.12,23.11,23.11,322800.0,17.3643,17.3718,17.3643,17.3643,322800.0
2014-08-06 15:55:00,23.11,23.11,23.08,23.09,727200.0,17.3643,17.3643,17.3418,17.3493,727200.0
2014-08-07 09:30:00,23.21,23.38,23.15,23.37,139200.0,17.4395,17.5672,17.3944,17.5597,139200.0
2014-08-07 09:35:00,23.38,23.4,23.26,23.3,82000.0,17.5672,17.5822,17.477,17.5071,82000.0
2014-08-07 09:40:00,23.3,23.37,23.29,23.31,51600.0,17.5071,17.5597,17.4996,17.5146,51600.0
2014-08-07 09:45:00,23.32,23.34,23.27,23.32,147200.0,17.5221,17.5371,17.4846,17.5221,147200.0
2014-08-07 09:50:00,23.31,23.34,23.3,23.32,78800.0,17.5146,17.5371,17.5071,17.5221,78800.0
2014-08-07 09:55:00,23.32,23.37,23.31,23.37,82000.0,17.5221,17.5597,17.5146,17.5597,82000.0
2014-08-07 10:00:00,23.38,23.4,23.35,23.39,171200.0,17.5672,17.5822,17.5447,17.5747,171200.0
2014-08-07 10:05:00,23.39,23.44,23.39,23.43,130800.0,17.5747,17.6123,17.5747,17.6048,130800.0
2014-08-07 10:10:00,23.44,23.53,23.41,23.48,243600.0,17.6123,17.6799,17.5897,17.6423,243600.0
2014-08-07 10:15:00,23.48,23.5,23.48,23.49,184400.0,17.6423,17.6574,17.6423,17.6499,184400.0
2014-08-07 10:20:00,23.49,23.54,23.43,23.5,157200.0,17.6499,17.6874,17.6048,17.6574,157200.0
2014-08-07 10:25:00,23.51,23.57,23.49,23.54,155600.0,17.6649,17.71,17.6499,17.6874,155600.0
2014-08-07 10:30:00,23.53,23.55,23.53,23.55,118800.0,17.6799,17.6949,17.6799,17.6949,118800.0
2014-08-07 10:35:00,23.55,23.57,23.54,23.56,134800.0,17.6949,17.71,17.6874,17.7025,134800.0
2014-08-07 10:40:00,23.56,23.57,23.54,23.55,124400.0,17.7025,17.71,17.6874,17.6949,124400.0
2014-08-07 10:45:00,23.55,23.56,23.54,23.56,84000.0,17.6949,17.7025,17.6874,17.7025,84000.0
2014-08-07 10:50:00,23.55,23.56,23.54,23.55,153200.0,17.6949,17.7025,17.6874,17.6949,153200.0
2014-08-07 10:55:00,23.55,23.55,23.53,23.54,110400.0,17.6949,17.6949,17.6799,17.6874,110400.0
2014-08-07 11:00:00,23.54,23.54,23.52,23.53,130800.0,17.6874,17.6874,17.6724,17.6799,130800.0
2014-08-07 11:05:00,23.52,23.52,23.48,23.49,40400.0,17.6724,17.6724,17.6423,17.6499,40400.0
2014-08-07 11:10:00,23.49,23.49,23.47,23.48,103200.0,17.6499,17.6499,17.6348,17.6423,103200.0
2014-08-07 11:15:00,23.48,23.52,23.47,23.52,83200.0,17.6423,17.6724,17.6348,17.6724,83200.0
2014-08-07 11:20:00,23.51,23.52,23.48,23.49,101600.0,17.6649,17.6724,17.6423,17.6499,101600.0
2014-08-07 11:25:00,23.48,23.48,23.45,23.46,158000.0,17.6423,17.6423,17.6198,17.6273,158000.0
2014-08-07 11:30:00,23.46,23.47,23.42,23.47,145600.0,17.6273,17.6348,17.5973,17.6348,145600.0
2014-08-07 11:35:00,23.46,23.48,23.45,23.45,56800.0,17.6273,17.6423,17.6198,17.6198,56800.0
2014-08-07 11:40:00,23.45,23.45,23.42,23.43,67600.0,17.6198,17.6198,17.5973,17.6048,67600.0
2014-08-07 11:45:00,23.42,23.47,23.4,23.46,330400.0,17.5973,17.6348,17.5822,17.6273,330400.0
2014-08-07 11:50:00,23.47,23.48,23.44,23.45,98800.0,17.6348,17.6423,17.6123,17.6198,98800.0
2014-08-07 11:55:00,23.44,23.45,23.39,23.39,110800.0,17.6123,17.6198,17.5747,17.5747,110800.0
2014-08-07 12:00:00,23.39,23.45,23.39,23.43,180800.0,17.5747,17.6198,17.5747,17.6048,180800.0
2014-08-07 12:05:00,23.44,23.46,23.43,23.46,33600.0,17.6123,17.6273,17.6048,17.6273,33600.0
2014-08-07 12:10:00,23.46,23.47,23.43,23.45,46800.0,17.6273,17.6348,17.6048,17.6198,46800.0
2014-08-07 12:15:00,23.45,23.46,23.42,23.43,94800.0,17.6198,17.6273,17.5973,17.6048,94800.0
2014-08-07 12:20:00,23.43,23.47,23.41,23.47,74800.0,17.6048,17.6348,17.5897,17.6348,74800.0
2014-08-07 12:25:00,23.47,23.5,23.46,23.47,54800.0,17.6348,17.6574,17.6273,17.6348,54800.0
2014-08-07 12:30:00,23.46,23.47,23.44,23.46,71200.0,17.6273,17.6348,17.6123,17.6273,71200.0
2014-08-07 12:35:00,23.46,23.46,23.43,23.44,86000.0,17.6273,17.6273,17.6048,17.6123,86000.0
2014-08-07 12:40:00,23.44,23.45,23.42,23.44,48800.0,17.6123,17.6198,17.5973,17.6123,48800.0
2014-08-07 12:45:00,23.45,23.45,23.42,23.42,35600.0,17.6198,17.6198,17.5973,17.5973,35600.0
2014-08-07 12:50:00,23.43,23.47,23.43,23.47,28400.0,17.6048,17.6348,17.6048,17.6348,28400.0
2014-08-07 12:55:00,23.47,23.47,23.45,23.47,26000.0,17.6348,17.6348,17.6198,17.6348,26000.0
2014-08-07 13:00:00,23.46,23.48,23.43,23.47,72400.0,17.6273,17.6423,17.6048,17.6348,72400.0
2014-08-07 13:05:00,23.47,23.48,23.46,23.48,16800.0,17.6348,17.6423,17.6273,17.6423,16800.0
2014-08-07 13:10:00,23.48,23.49,23.47,23.49,32000.0,17.6423,17.6499,17.6348,17.6499,32000.0
2014-08-07 13:15:00,23.49,23.5,23.49,23.49,41200.0,17.6499,17.6574,17.6499,17.6499,41200.0
2014-08-07 13:20:00,23.49,23.5,23.49,23.5,28000.0,17.6499,17.6574,17.6499,17.6574,28000.0
2014-08-07 13:25:00,23.5,23.52,23.49,23.52,37200.0,17.6574,17.6724,17.6499,17.6724,37200.0
2014-08-07 13:30:00,23.51,23.55,23.51,23.54,112800.0,17.6649,17.6949,17.6649,17.6874,112800.0
2014-08-07 13:35:00,23.54,23.55,23.52,23.54,32400.0,17.6874,17.6949,17.6724,17.6874,32400.0
2014-08-07 13:40:00,23.54,23.55,23.52,23.54,26400.0,17.6874,17.6949,17.6724,17.6874,26400.0
2014-08-07 13:45:00,23.54,23.55,23.53,23.54,38400.0,17.6874,17.6949,17.6799,17.6874,38400.0
2014-08-07 13:50:00,23.55,23.55,23.51,23.51,31200.0,17.6949,17.6949,17.6649,17.6649,31200.0
2014-08-07 13:55:00,23.51,23.54,23.51,23.53,30000.0,17.6649,17.6874,17.6649,17.6799,30000.0
2014-08-07 14:00:00,23.53,23.53,23.49,23.5,35600.0,17.6799,17.6799,17.6499,17.6574,35600.0
2014-08-07 14:05:00,23.5,23.52,23.5,23.5,44400.0,17.6574,17.6724,17.6574,17.6574,44400.0
2014-08-07 14:10:00,23.5,23.5,23.49,23.49,47200.0,17.6574,17.6574,17.6499,17.6499,47200.0
2014-08-07 14:15:00,23.49,23.49,23.47,23.47,22000.0,17.6499,17.6499,17.6348,17.6348,22000.0
2014-08-07 14:20:00,23.47,23.49,23.47,23.48,67600.0,17.6348,17.6499,17.6348,17.6423,67600.0
2014-08-07 14:25:00,23.48,23.48,23.46,23.47,41200.0,17.6423,17.6423,17.6273,17.6348,41200.0
2014-08-07 14:30:00,23.46,23.47,23.45,23.45,41200.0,17.6273,17.6348,17.6198,17.6198,41200.0
2014-08-07 14:35:00,23.45,23.45,23.42,23.44,76800.0,17.6198,17.6198,17.5973,17.6123,76800.0
2014-08-07 14:40:00,23.44,23.44,23.42,23.42,55200.0,17.6123,17.6123,17.5973,17.5973,55200.0
2014-08-07 14:45:00,23.42,23.44,23.42,23.43,47200.0,17.5973,17.6123,17.5973,17.6048,47200.0
2014-08-07 14:50:00,23.43,23.45,23.43,23.43,42000.0,17.6048,17.6198,17.6048,17.6048,42000.0
2014-08-07 14:55:00,23.43,23.43,23.39,23.39,246000.0,17.6048,17.6048,17.5747,17.5747,246000.0
2014-08-07 15:00:00,23.4,23.43,23.39,23.42,56000.0,17.5822,17.6048,17.5747,17.5973,56000.0
2014-08-07 15:05:00,23.42,23.44,23.4,23.41,60400.0,17.5973,17.6123,17.5822,17.5897,60400.0
2014-08-07 15:10:00,23.41,23.43,23.41,23.41,39600.0,17.5897,17.6048,17.5897,17.5897,39600.0
2014-08-07 15:15:00,23.41,23.43,23.4,23.43,66800.0,17.5897,17.6048,17.5822,17.6048,66800.0
2014-08-07 15:20:00,23.42,23.42,23.4,23.4,56400.0,17.5973,17.5973,17.5822,17.5822,56400.0
2014-08-07 15:25:00,23.4,23.42,23.4,23.41,74000.0,17.5822,17.5973,17.5822,17.5897,74000.0
2014-08-07 15:30:00,23.41,23.44,23.41,23.43,151200.0,17.5897,17.6123,17.5897,17.6048,151200.0
2014-08-07 15:35:00,23.42,23.45,23.42,23.44,112400.0,17.5973,17.6198,17.5973,17.6123,112400.0
2014-08-07 15:40:00,23.45,23.45,23.44,23.45,126800.0,17.6198,17.6198,17.6123,17.6198,126800.0
2014-08-07 15:45:00,23.45,23.47,23.44,23.45,188400.0,17.6198,17.6348,17.6123,17.6198,188400.0
2014-08-07 15:50:00,23.45,23.51,23.45,23.51,284400.0,17.6198,17.6649,17.6198,17.6649,284400.0
2014-08-07 15:55:00,23.5,23.51,23.48,23.49,536000.0,17.6574,17.6649,17.6423,17.6499,536000.0
2014-08-08 09:30:00,23.53,23.72,23.52,23.71,130000.0,17.6799,17.8227,17.6724,17.8152,130000.0
2014-08-08 09:35:00,23.71,23.73,23.69,23.69,72400.0,17.8152,17.8302,17.8001,17.8001,72400.0
2014-08-08 09:40:00,23.67,23.75,23.65,23.72,157600.0,17.7851,17.8452,17.7701,17.8227,157600.0
2014-08-08 09:45:00,23.73,23.75,23.69,23.73,93200.0,17.8302,17.8452,17.8001,17.8302,93200.0
2014-08-08 09:50:00,23.73,23.75,23.7,23.74,59600.0,17.8302,17.8452,17.8076,17.8377,59600.0
2014-08-08 09:55:00,23.75,23.78,23.68,23.68,82000.0,17.8452,17.8678,17.7926,17.7926,82000.0
2014-08-08 10:00:00,23.68,23.7,23.66,23.68,62800.0,17.7926,17.8076,17.7776,17.7926,62800.0
2014-08-08 10:05:00,23.68,23.72,23.67,23.67,56000.0,17.7926,17.8227,17.7851,17.7851,56000.0
2014-08-08 10:10:00,23.68,23.69,23.66,23.67,95600.0,17.7926,17.8001,17.7776,17.7851,95600.0
2014-08-08 10:15:00,23.67,23.7,23.66,23.68,263200.0,17.7851,17.8076,17.7776,17.7926,263200.0
2014-08-08 10:20:00,23.67,23.72,23.67,23.72,67200.0,17.7851,17.8227,17.7851,17.8227,67200.0
2014-08-08 10:25:00,23.72,23.72,23.68,23.68,65200.0,17.8227,17.8227,17.7926,17.7926,65200.0
2014-08-08 10:30:00,23.68,23.69,23.66,23.69,55200.0,17.7926,17.8001,17.7776,17.8001,55200.0
2014-08-08 10:35:00,23.69,23.7,23.68,23.7,30000.0,17.8001,17.8076,17.7926,17.8076,30000.0
2014-08-08 10:40:00,23.7,23.71,23.68,23.68,82800.0,17.8076,17.8152,17.7926,17.7926,82800.0
2014-08-08 10:45:00,23.68,23.7,23.68,23.7,46800.0,17.7926,17.8076,17.7926,17.8076,46800.0
2014-08-08 10:50:00,23.7,23.71,23.68,23.68,116800.0,17.8076,17.8152,17.7926,17.7926,116800.0
2014-08-08 10:55:00,23.67,23.71,23.67,23.7,95600.0,17.7851,17.8152,17.7851,17.8076,95600.0
2014-08-08 11:00:00,23.7,23.71,23.69,23.7,62800.0,17.8076,17.8152,17.8001,17.8076,62800.0
2014-08-08 11:05:00,23.7,23.73,23.7,23.7,36400.0,17.8076,17.8302,17.8076,17.8076,36400.0
2014-08-08 11:10:00,23.7,23.74,23.7,23.72,56000.0,17.8076,17.8377,17.8076,17.8227,56000.0
2014-08-08 11:15:00,23.73,23.73,23.71,23.71,70800.0,17.8302,17.8302,17.8152,17.8152,70800.0
2014-08-08 11:20:00,23.71,23.72,23.7,23.7,97600.0,17.8152,17.8227,17.8076,17.8076,97600.0
2014-08-08 11:25:00,23.7,23.72,23.68,23.7,129200.0,17.8076,17.8227,17.7926,17.8076,129200.0
2014-08-08 11:30:00,23.7,23.74,23.69,23.74,94000.0,17.8076,17.8377,17.8001,17.8377,94000.0
2014-08-08 11:35:00,23.74,23.76,23.71,23.75,66000.0,17.8377,17.8527,17.8152,17.8452,66000.0
2014-08-08 11:40:00,23.76,23.79,23.71,23.71,63200.0,17.8527,17.8753,17.8152,17.8152,63200.0
2014-08-08 11:45:00,23.71,23.73,23.71,23.73,49200.0,17.8152,17.8302,17.8152,17.8302,49200.0
2014-08-08 11:50:00,23.72,23.73,23.71,23.73,30800.0,17.8227,17.8302,17.8152,17.8302,30800.0
2014-08-08 11:55:00,23.73,23.75,23.73,23.75,27600.0,17.8302,17.8452,17.8302,17.8452,27600.0
2014-08-08 12:00:00,23.74,23.75,23.71,23.71,92400.0,17.8377,17.8452,17.8152,17.8152,92400.0
2014-08-08 12:05:00,23.71,23.73,23.69,23.72,63600.0,17.8152,17.8302,17.8001,17.8227,63600.0
2014-08-08 12:10:00,23.72,23.73,23.71,23.72,27600.0,17.8227,17.8302,17.8152,17.8227,27600.0
2014-08-08 12:15:00,23.71,23.72,23.68,23.69,38400.0,17.8152,17.8227,17.7926,17.8001,38400.0
2014-08-08 12:20:00,23.69,23.7,23.68,23.68,33200.0,17.8001,17.8076,17.7926,17.7926,33200.0
2014-08-08 12:25:00,23.68,23.7,23.68,23.7,28000.0,17.7926,17.8076,17.7926,17.8076,28000.0
2014-08-08 12:30:00,23.69,23.71,23.69,23.71,35200.0,17.8001,17.8152,17.8001,17.8152,35200.0
2014-08-08 12:35:00,23.71,23.73,23.71,23.72,13600.0,17.8152,17.8302,17.8152,17.8227,13600.0
2014-08-08 12:40:00,23.73,23.73,23.71,23.71,24400.0,17.8302,17.8302,17.8152,17.8152,24400.0
2014-08-08 12:45:00,23.7,23.73,23.7,23.71,28800.0,17.8076,17.8302,17.8076,17.8152,28800.0
2014-08-08 12:50:00,23.71,23.73,23.7,23.71,27600.0,17.8152,17.8302,17.8076,17.8152,27600.0
2014-08-08 12:55:00,23.71,23.74,23.71,23.73,38400.0,17.8152,17.8377,17.8152,17.8302,38400.0
2014-08-08 13:00:00,23.73,23.73,23.71,23.71,62800.0,17.8302,17.8302,17.8152,17.8152,62800.0
2014-08-08 13:05:00,23.72,23.73,23.7,23.71,34800.0,17.8227,17.8302,17.8076,17.8152,34800.0
2014-08-08 13:10:00,23.71,23.72,23.68,23.71,44000.0,17.8152,17.8227,17.7926,17.8152,44000.0
2014-08-08 13:15:00,23.71,23.8,23.71,23.8,36400.0,17.8152,17.8828,17.8152,17.8828,36400.0
2014-08-08 13:20:00,23.81,23.83,23.8,23.8,44400.0,17.8903,17.9053,17.8828,17.8828,44400.0
2014-08-08 13:25:00,23.8,23.86,23.8,23.82,51600.0,17.8828,17.9279,17.8828,17.8978,51600.0
2014-08-08 13:30:00,23.82,23.83,23.78,23.79,51600.0,17.8978,17.9053,17.8678,17.8753,51600.0
2014-08-08 13:35:00,23.8,23.8,23.77,23.78,50400.0,17.8828,17.8828,17.8602,17.8678,50400.0
2014-08-08 13:40:00,23.78,23.79,23.76,23.78,51600.0,17.8678,17.8753,17.8527,17.8678,51600.0
2014-08-08 13:45:00,23.78,23.83,23.77,23.83,63600.0,17.8678,17.9053,17.8602,17.9053,63600.0
2014-08-08 13:50:00,23.83,23.83,23.79,23.79,32400.0,17.9053,17.9053,17.8753,17.8753,32400.0
2014-08-08 13:55:00,23.78,23.81,23.77,23.81,48000.0,17.8678,17.8903,17.8602,17.8903,48000.0
2014-08-08 14:00:00,23.81,23.82,23.77,23.82,64800.0,17.8903,17.8978,17.8602,17.8978,64800.0
2014-08-08 14:05:00,23.81,23.83,23.81,23.82,56800.0,17.8903,17.9053,17.8903,17.8978,56800.0
2014-08-08 14:10:00,23.81,23.81,23.77,23.79,54000.0,17.8903,17.8903,17.8602,17.8753,54000.0
2014-08-08 14:15:00,23.78,23.8,23.78,23.78,32400.0,17.8678,17.8828,17.8678,17.8678,32400.0
2014-08-08 14:20:00,23.78,23.81,23.77,23.81,45200.0,17.8678,17.8903,17.8602,17.8903,45200.0
2014-08-08 14:25:00,23.81,23.84,23.81,23.83,54400.0,17.8903,17.9128,17.8903,17.9053,54400.0
2014-08-08 14:30:00,23.83,23.83,23.79,23.8,53600.0,17.9053,17.9053,17.8753,17.8828,53600.0
2014-08-08 14:35:00,23.79,23.8,23.79,23.79,49600.0,17.8753,17.8828,17.8753,17.8753,49600.0
2014-08-08 14:40:00,23.8,23.8,23.75,23.75,50000.0,17.8828,17.8828,17.8452,17.8452,50000.0
2014-08-08 14:45:00,23.76,23.78,23.75,23.77,64000.0,17.8527,17.8678,17.8452,17.8602,64000.0
2014-08-08 14:50:00,23.77,23.77,23.76,23.77,37200.0,17.8602,17.8602,17.8527,17.8602,37200.0
2014-08-08 14:55:00,23.77,23.77,23.75,23.75,53600.0,17.8602,17.8602,17.8452,17.8452,53600.0
2014-08-08 15:00:00,23.75,23.77,23.75,23.76,44000.0,17.8452,17.8602,17.8452,17.8527,44000.0
2014-08-08 15:05:00,23.76,23.77,23.75,23.77,66800.0,17.8527,17.8602,17.8452,17.8602,66800.0
2014-08-08 15:10:00,23.77,23.79,23.76,23.78,58000.0,17.8602,17.8753,17.8527,17.8678,58000.0
2014-08-08 15:15:00,23.79,23.79,23.77,23.78,50400.0,17.8753,17.8753,17.8602,17.8678,50400.0
2014-08-08 15:20:00,23.78,23.81,23.77,23.81,60000.0,17.8678,17.8903,17.8602,17.8903,60000.0
2014-08-08 15:25:00,23.81,23.83,23.78,23.83,194000.0,17.8903,17.9053,17.8678,17.9053,194000.0
2014-08-08 15:30:00,23.83,23.84,23.81,23.82,86400.0,17.9053,17.9128,17.8903,17.8978,86400.0
2014-08-08 15:35:00,23.81,23.83,23.81,23.82,99600.0,17.8903,17.9053,17.8903,17.8978,99600.0
2014-08-08 15:40:00,23.82,23.85,23.82,23.85,98800.0,17.8978,17.9204,17.8978,17.9204,98800.0
2014-08-08 15:45:00,23.85,23.85,23.83,23.84,223200.0,17.9204,17.9204,17.9053,17.9128,223200.0
2014-08-08 15:50:00,23.84,23.85,23.82,23.85,185200.0,17.9128,17.9204,17.8978,17.9204,185200.0
2014-08-08 15:55:00,23.85,23.88,23.85,23.86,260400.0,17.9204,17.9429,17.9204,17.9279,260400.0
2014-08-11 09:30:00,23.87,23.92,23.8,23.92,153200.0,17.9354,17.9729,17.8828,17.9729,153200.0
2014-08-11 09:35:00,23.92,23.94,23.85,23.85,31600.0,17.9729,17.988,17.9204,17.9204,31600.0
2014-08-11 09:40:00,23.85,23.9,23.85,23.89,43600.0,17.9204,17.9579,17.9204,17.9504,43600.0
2014-08-11 09:45:00,23.9,23.9,23.86,23.89,82800.0,17.9579,17.9579,17.9279,17.9504,82800.0
2014-08-11 09:50:00,23.9,23.93,23.89,23.9,22400.0,17.9579,17.9805,17.9504,17.9579,22400.0
2014-08-11 09:55:00,23.92,23.92,23.86,23.88,24400.0,17.9729,17.9729,17.9279,17.9429,24400.0
2014-08-11 10:00:00,23.88,23.91,23.85,23.88,86800.0,17.9429,17.9654,17.9204,17.9429,86800.0
2014-08-11 10:05:00,23.88,23.89,23.84,23.84,67200.0,17.9429,17.9504,17.9128,17.9128,67200.0
2014-08-11 10:10:00,23.84,23.85,23.82,23.83,32800.0,17.9128,17.9204,17.8978,17.9053,32800.0
2014-08-11 10:15:00,23.82,23.87,23.81,23.81,44800.0,17.8978,17.9354,17.8903,17.8903,44800.0
2014-08-11 10:20:00,23.81,23.82,23.79,23.81,103600.0,17.8903,17.8978,17.8753,17.8903,103600.0
2014-08-11 10:25:00,23.81,23.81,23.79,23.8,55200.0,17.8903,17.8903,17.8753,17.8828,55200.0
2014-08-11 10:30:00,23.79,23.83,23.76,23.8,79600.0,17.8753,17.9053,17.8527,17.8828,79600.0
2014-08-11 10:35:00,23.81,23.85,23.8,23.83,53200.0,17.8903,17.9204,17.8828,17.9053,53200.0
2014-08-11 10:40:00,23.83,23.86,23.83,23.84,39200.0,17.9053,17.9279,17.9053,17.9128,39200.0
2014-08-11 10:45:00,23.84,23.86,23.83,23.85,69200.0,17.9128,17.9279,17.9053,17.9204,69200.0
2014-08-11 10:50:00,23.85,23.86,23.85,23.85,30400.0,17.9204,17.9279,17.9204,17.9204,30400.0
2014-08-11 10:55:00,23.86,23.86,23.83,23.85,28800.0,17.9279,17.9279,17.9053,17.9204,28800.0
2014-08-11 11:00:00,23.84,23.88,23.84,23.86,16000.0,17.9128,17.9429,17.9128,17.9279,16000.0
2014-08-11 11:05:00,23.86,23.89,23.86,23.86,22000.0,17.9279,17.9504,17.9279,17.9279,22000.0
2014-08-11 11:10:00,23.86,23.89,23.85,23.86,30800.0,17.9279,17.9504,17.9204,17.9279,30800.0
2014-08-11 11:15:00,23.86,23.89,23.86,23.87,21600.0,17.9279,17.9504,17.9279,17.9354,21600.0
2014-08-11 11:20:00,23.87,23.87,23.83,23.84,51200.0,17.9354,17.9354,17.9053,17.9128,51200.0
2014-08-11 11:25:00,23.83,23.86,23.82,23.86,33200.0,17.9053,17.9279,17.8978,17.9279,33200.0
2014-08-11 11:30:00,23.86,23.87,23.84,23.86,50000.0,17.9279,17.9354,17.9128,17.9279,50000.0
2014-08-11 11:35:00,23.86,23.86,23.84,23.85,24400.0,17.9279,17.9279,17.9128,17.9204,24400.0
2014-08-11 11:40:00,23.86,23.88,23.86,23.87,21600.0,17.9279,17.9429,17.9279,17.9354,21600.0
2014-08-11 11:45:00,23.87,23.88,23.83,23.83,34000.0,17.9354,17.9429,17.9053,17.9053,34000.0
2014-08-11 11:50:00,23.84,23.84,23.8,23.81,30400.0,17.9128,17.9128,17.8828,17.8903,30400.0
2014-08-11 11:55:00,23.8,23.81,23.79,23.79,28000.0,17.8828,17.8903,17.8753,17.8753,28000.0
2014-08-11 12:00:00,23.8,23.8,23.75,23.75,36800.0,17.8828,17.8828,17.8452,17.8452,36800.0
2014-08-11 12:05:00,23.76,23.79,23.76,23.79,58800.0,17.8527,17.8753,17.8527,17.8753,58800.0
2014-08-11 12:10:00,23.78,23.79,23.77,23.78,35600.0,17.8678,17.8753,17.8602,17.8678,35600.0
2014-08-11 12:15:00,23.78,23.78,23.76,23.77,36000.0,17.8678,17.8678,17.8527,17.8602,36000.0
2014-08-11 12:20:00,23.76,23.77,23.75,23.76,14000.0,17.8527,17.8602,17.8452,17.8527,14000.0
2014-08-11 12:25:00,23.77,23.79,23.75,23.76,35600.0,17.8602,17.8753,17.8452,17.8527,35600.0
2014-08-11 12:30:00,23.77,23.77,23.74,23.75,28000.0,17.8602,17.8602,17.8377,17.8452,28000.0
2014-08-11 12:35:00,23.74,23.75,23.72,23.73,67600.0,17.8377,17.8452,17.8227,17.8302,67600.0
2014-08-11 12:40:00,23.73,23.75,23.73,23.73,37600.0,17.8302,17.8452,17.8302,17.8302,37600.0
2014-08-11 12:45:00,23.73,23.74,23.73,23.74,134400.0,17.8302,17.8377,17.8302,17.8377,134400.0
2014-08-11 12:50:00,23.74,23.75,23.72,23.75,61200.0,17.8377,17.8452,17.8227,17.8452,61200.0
2014-08-11 12:55:00,23.75,23.75,23.73,23.74,23200.0,17.8452,17.8452,17.8302,17.8377,23200.0
2014-08-11 13:00:00,23.74,23.75,23.73,23.74,12400.0,17.8377,17.8452,17.8302,17.8377,12400.0
2014-08-11 13:05:00,23.75,23.75,23.72,23.72,20400.0,17.8452,17.8452,17.8227,17.8227,20400.0
2014-08-11 13:10:00,23.73,23.74,23.72,23.74,14400.0,17.8302,17.8377,17.8227,17.8377,14400.0
2014-08-11 13:15:00,23.74,23.74,23.73,23.73,42000.0,17.8377,17.8377,17.8302,17.8302,42000.0
2014-08-11 13:20:00,23.73,23.75,23.73,23.75,41600.0,17.8302,17.8452,17.8302,17.8452,41600.0
2014-08-11 13:25:00,23.75,23.75,23.73,23.75,45200.0,17.8452,17.8452,17.8302,17.8452,45200.0
2014-08-11 13:30:00,23.74,23.74,23.72,23.72,42800.0,17.8377,17.8377,17.8227,17.8227,42800.0
2014-08-11 13:35:00,23.73,23.74,23.72,23.72,28400.0,17.8302,17.8377,17.8227,17.8227,28400.0
2014-08-11 13:40:00,23.72,23.74,23.71,23.72,54000.0,17.8227,17.8377,17.8152,17.8227,54000.0
2014-08-11 13:45:00,23.73,23.76,23.73,23.76,32800.0,17.8302,17.8527,17.8302,17.8527,32800.0
2014-08-11 13:50:00,23.76,23.76,23.74,23.75,24800.0,17.8527,17.8527,17.8377,17.8452,24800.0
2014-08-11 13:55:00,23.74,23.75,23.71,23.72,30400.0,17.8377,17.8452,17.8152,17.8227,30400.0
2014-08-11 14:00:00,23.72,23.73,23.69,23.73,98000.0,17.8227,17.8302,17.8001,17.8302,98000.0
2014-08-11 14:05:00,23.73,23.74,23.72,23.72,26400.0,17.8302,17.8377,17.8227,17.8227,26400.0
2014-08-11 14:10:00,23.73,23.73,23.71,23.72,32000.0,17.8302,17.8302,17.8152,17.8227,32000.0
2014-08-11 14:15:00,23.72,23.72,23.71,23.72,30800.0,17.8227,17.8227,17.8152,17.8227,30800.0
2014-08-11 14:20:00,23.72,23.74,23.72,23.73,21200.0,17.8227,17.8377,17.8227,17.8302,21200.0
2014-08-11 14:25:00,23.74,23.81,23.73,23.75,246800.0,17.8377,17.8903,17.8302,17.8452,246800.0
2014-08-11 14:30:00,23.75,23.75,23.72,23.75,30800.0,17.8452,17.8452,17.8227,17.8452,30800.0
2014-08-11 14:35:00,23.75,23.76,23.72,23.73,47200.0,17.8452,17.8527,17.8227,17.8302,47200.0
2014-08-11 14:40:00,23.73,23.74,23.72,23.73,27600.0,17.8302,17.8377,17.8227,17.8302,27600.0
2014-08-11 14:45:00,23.74,23.74,23.7,23.71,32800.0,17.8377,17.8377,17.8076,17.8152,32800.0
2014-08-11 14:50:00,23.71,23.72,23.7,23.72,68400.0,17.8152,17.8227,17.8076,17.8227,68400.0
2014-08-11 14:55:00,23.72,23.73,23.7,23.71,34400.0,17.8227,17.8302,17.8076,17.8152,34400.0
2014-08-11 15:00:00,23.7,23.73,23.7,23.73,36400.0,17.8076,17.8302,17.8076,17.8302,36400.0
2014-08-11 15:05:00,23.73,23.76,23.73,23.74,62400.0,17.8302,17.8527,17.8302,17.8377,62400.0
2014-08-11 15:10:00,23.74,23.76,23.74,23.75,62400.0,17.8377,17.8527,17.8377,17.8452,62400.0
2014-08-11 15:15:00,23.75,23.77,23.74,23.74,42000.0,17.8452,17.8602,17.8377,17.8377,42000.0
2014-08-11 15:20:00,23.75,23.75,23.73,23.73,83600.0,17.8452,17.8452,17.8302,17.8302,83600.0
2014-08-11 15:25:00,23.74,23.74,23.71,23.72,47200.0,17.8377,17.8377,17.8152,17.8227,47200.0
2014-08-11 15:30:00,23.72,23.72,23.7,23.71,69600.0,17.8227,17.8227,17.8076,17.8152,69600.0
2014-08-11 15:35:00,23.71,23.72,23.7,23.7,52400.0,17.8152,17.8227,17.8076,17.8076,52400.0
2014-08-11 15:40:00,23.7,23.71,23.7,23.7,88800.0,17.8076,17.8152,17.8076,17.8076,88800.0
2014-08-11 15:45:00,23.7,23.72,23.7,23.71,123200.0,17.8076,17.8227,17.8076,17.8152,123200.0
2014-08-11 15:50:00,23.71,23.73,23.7,23.73,117600.0,17.8152,17.8302,17.8076,17.8302,117600.0
2014-08-11 15:55:00,23.73,23.74,23.72,23.73,283600.0,17.8302,17.8377,17.8227,17.8302,283600.0
2014-08-12 09:30:00,23.75,23.75,23.65,23.7,56400.0,17.8452,17.8452,17.7701,17.8076,56400.0
2014-08-12 09:35:00,23.7,23.81,23.7,23.78,36000.0,17.8076,17.8903,17.8076,17.8678,36000.0
2014-08-12 09:40:00,23.79,23.81,23.69,23.74,49200.0,17.8753,17.8903,17.8001,17.8377,49200.0
2014-08-12 09:45:00,23.76,23.8,23.74,23.76,63200.0,17.8527,17.8828,17.8377,17.8527,63200.0
2014-08-12 09:50:00,23.78,23.8,23.75,23.76,66800.0,17.8678,17.8828,17.8452,17.8527,66800.0
2014-08-12 09:55:00,23.76,23.79,23.74,23.77,16400.0,17.8527,17.8753,17.8377,17.8602,16400.0
2014-08-12 10:00:00,23.77,23.77,23.74,23.77,25200.0,17.8602,17.8602,17.8377,17.8602,25200.0
2014-08-12 10:05:00,23.75,23.77,23.72,23.72,15200.0,17.8452,17.8602,17.8227,17.8227,15200.0
2014-08-12 10:10:00,23.72,23.76,23.72,23.75,38000.0,17.8227,17.8527,17.8227,17.8452,38000.0
2014-08-12 10:15:00,23.76,23.8,23.74,23.8,17200.0,17.8527,17.8828,17.8377,17.8828,17200.0
2014-08-12 10:20:00,23.79,23.79,23.75,23.76,11600.0,17.8753,17.8753,17.8452,17.8527,11600.0
2014-08-12 10:25:00,23.77,23.82,23.77,23.82,12400.0,17.8602,17.8978,17.8602,17.8978,12400.0
2014-08-12 10:30:00,23.82,23.83,23.78,23.81,23600.0,17.8978,17.9053,17.8678,17.8903,23600.0
2014-08-12 10:35:00,23.8,23.81,23.79,23.8,20400.0,17.8828,17.8903,17.8753,17.8828,20400.0
2014-08-12 10:40:00,23.79,23.81,23.78,23.78,13600.0,17.8753,17.8903,17.8678,17.8678,13600.0
2014-08-12 10:45:00,23.77,23.78,23.74,23.76,19600.0,17.8602,17.8678,17.8377,17.8527,19600.0
2014-08-12 10:50:00,23.75,23.78,23.74,23.77,19200.0,17.8452,17.8678,17.8377,17.8602,19200.0
2014-08-12 10:55:00,23.78,23.78,23.76,23.77,13600.0,17.8678,17.8678,17.8527,17.8602,13600.0
2014-08-12 11:00:00,23.77,23.77,23.74,23.75,9200.0,17.8602,17.8602,17.8377,17.8452,9200.0
2014-08-12 11:05:00,23.76,23.76,23.74,23.75,17600.0,17.8527,17.8527,17.8377,17.8452,17600.0
2014-08-12 11:10:00,23.75,23.75,23.73,23.75,8800.0,17.8452,17.8452,17.8302,17.8452,8800.0
2014-08-12 11:15:00,23.76,23.76,23.74,23.75,18000.0,17.8527,17.8527,17.8377,17.8452,18000.0
2014-08-12 11:20:00,23.76,23.77,23.75,23.75,13600.0,17.8527,17.8602,17.8452,17.8452,13600.0
2014-08-12 11:25:00,23.75,23.79,23.75,23.79,47200.0,17.8452,17.8753,17.8452,17.8753,47200.0
2014-08-12 11:30:00,23.79,23.85,23.79,23.82,78400.0,17.8753,17.9204,17.8753,17.8978,78400.0
2014-08-12 11:35:00,23.83,23.83,23.8,23.8,26800.0,17.9053,17.9053,17.8828,17.8828,26800.0
2014-08-12 11:40:00,23.8,23.82,23.79,23.82,34800.0,17.8828,17.8978,17.8753,17.8978,34800.0
2014-08-12 11:45:00,23.83,23.83,23.79,23.79,29600.0,17.9053,17.9053,17.8753,17.8753,29600.0
2014-08-12 11:50:00,23.79,23.8,23.79,23.79,18400.0,17.8753,17.8828,17.8753,17.8753,18400.0
2014-08-12 11:55:00,23.79,23.8,23.78,23.79,42800.0,17.8753,17.8828,17.8678,17.8753,42800.0
2014-08-12 12:00:00,23.78,23.79,23.77,23.78,56000.0,17.8678,17.8753,17.8602,17.8678,56000.0
2014-08-12 12:05:00,23.77,23.79,23.77,23.79,23600.0,17.8602,17.8753,17.8602,17.8753,23600.0
2014-08-12 12:10:00,23.79,23.81,23.79,23.81,26000.0,17.8753,17.8903,17.8753,17.8903,26000.0
2014-08-12 12:15:00,23.81,23.81,23.78,23.78,15200.0,17.8903,17.8903,17.8678,17.8678,15200.0
2014-08-12 12:20:00,23.79,23.81,23.79,23.81,18400.0,17.8753,17.8903,17.8753,17.8903,18400.0
2014-08-12 12:25:00,23.8,23.81,23.78,23.78,14800.0,17.8828,17.8903,17.8678,17.8678,14800.0
2014-08-12 12:30:00,23.78,23.8,23.78,23.79,18400.0,17.8678,17.8828,17.8678,17.8753,18400.0
2014-08-12 12:35:00,23.78,23.8,23.78,23.79,43200.0,17.8678,17.8828,17.8678,17.8753,43200.0
2014-08-12 12:40:00,23.78,23.82,23.77,23.81,24000.0,17.8678,17.8978,17.8602,17.8903,24000.0
2014-08-12 12:45:00,23.81,23.82,23.81,23.81,35200.0,17.8903,17.8978,17.8903,17.8903,35200.0
2014-08-12 12:50:00,23.8,23.83,23.8,23.83,40400.0,17.8828,17.9053,17.8828,17.9053,40400.0
2014-08-12 12:55:00,23.83,23.84,23.83,23.83,24000.0,17.9053,17.9128,17.9053,17.9053,24000.0
2014-08-12 13:00:00,23.83,23.83,23.81,23.81,22800.0,17.9053,17.9053,17.8903,17.8903,22800.0
2014-08-12 13:05:00,23.81,23.83,23.81,23.82,20800.0,17.8903,17.9053,17.8903,17.8978,20800.0
2014-08-12 13:10:00,23.82,23.83,23.81,23.81,19600.0,17.8978,17.9053,17.8903,17.8903,19600.0
2014-08-12 13:15:00,23.81,23.83,23.8,23.81,16000.0,17.8903,17.9053,17.8828,17.8903,16000.0
2014-08-12 13:20:00,23.81,23.82,23.79,23.8,67600.0,17.8903,17.8978,17.8753,17.8828,67600.0
2014-08-12 13:25:00,23.8,23.8,23.79,23.8,30400.0,17.8828,17.8828,17.8753,17.8828,30400.0
2014-08-12 13:30:00,23.79,23.79,23.78,23.79,72000.0,17.8753,17.8753,17.8678,17.8753,72000.0
2014-08-12 13:35:00,23.79,23.8,23.78,23.79,14400.0,17.8753,17.8828,17.8678,17.8753,14400.0
2014-08-12 13:40:00,23.79,23.79,23.78,23.78,8000.0,17.8753,17.8753,17.8678,17.8678,8000.0
2014-08-12 13:45:00,23.79,23.8,23.77,23.8,72800.0,17.8753,17.8828,17.8602,17.8828,72800.0
2014-08-12 13:50:00,23.79,23.8,23.77,23.79,80400.0,17.8753,17.8828,17.8602,17.8753,80400.0
2014-08-12 13:55:00,23.79,23.79,23.78,23.78,24800.0,17.8753,17.8753,17.8678,17.8678,24800.0
2014-08-12 14:00:00,23.79,23.8,23.78,23.79,50800.0,17.8753,17.8828,17.8678,17.8753,50800.0
2014-08-12 14:05:00,23.79,23.8,23.78,23.79,39600.0,17.8753,17.8828,17.8678,17.8753,39600.0
2014-08-12 14:10:00,23.79,23.79,23.78,23.79,76800.0,17.8753,17.8753,17.8678,17.8753,76800.0
2014-08-12 14:15:00,23.79,23.8,23.79,23.8,37200.0,17.8753,17.8828,17.8753,17.8828,37200.0
2014-08-12 14:20:00,23.8,23.8,23.78,23.79,37600.0,17.8828,17.8828,17.8678,17.8753,37600.0
2014-08-12 14:25:00,23.79,23.79,23.76,23.78,82400.0,17.8753,17.8753,17.8527,17.8678,82400.0
2014-08-12 14:30:00,23.77,23.77,23.74,23.76,27600.0,17.8602,17.8602,17.8377,17.8527,27600.0
2014-08-12 14:35:00,23.76,23.77,23.74,23.77,173600.0,17.8527,17.8602,17.8377,17.8602,173600.0
2014-08-12 14:40:00,23.77,23.77,23.72,23.72,163600.0,17.8602,17.8602,17.8227,17.8227,163600.0
2014-08-12 14:45:00,23.72,23.73,23.71,23.73,67600.0,17.8227,17.8302,17.8152,17.8302,67600.0
2014-08-12 14:50:00,23.73,23.74,23.72,23.72,29600.0,17.8302,17.8377,17.8227,17.8227,29600.0
2014-08-12 14:55:00,23.72,23.74,23.72,23.72,23200.0,17.8227,17.8377,17.8227,17.8227,23200.0
2014-08-12 15:00:00,23.72,23.72,23.71,23.71,25200.0,17.8227,17.8227,17.8152,17.8152,25200.0
2014-08-12 15:05:00,23.71,23.73,23.71,23.72,30400.0,17.8152,17.8302,17.8152,17.8227,30400.0
2014-08-12 15:10:00,23.72,23.73,23.71,23.71,40400.0,17.8227,17.8302,17.8152,17.8152,40400.0
2014-08-12 15:15:00,23.71,23.74,23.71,23.73,84400.0,17.8152,17.8377,17.8152,17.8302,84400.0
2014-08-12 15:20:00,23.73,23.74,23.72,23.73,73600.0,17.8302,17.8377,17.8227,17.8302,73600.0
2014-08-12 15:25:00,23.74,23.74,23.71,23.71,44400.0,17.8377,17.8377,17.8152,17.8152,44400.0
2014-08-12 15:30:00,23.71,23.72,23.7,23.72,86000.0,17.8152,17.8227,17.8076,17.8227,86000.0
2014-08-12 15:35:00,23.72,23.72,23.71,23.72,68400.0,17.8227,17.8227,17.8152,17.8227,68400.0
2014-08-12 15:40:00,23.72,23.74,23.72,23.73,64000.0,17.8227,17.8377,17.8227,17.8302,64000.0
2014-08-12 15:45:00,23.73,23.73,23.71,23.71,117600.0,17.8302,17.8302,17.8152,17.8152,117600.0
2014-08-12 15:50:00,23.71,23.73,23.71,23.71,148400.0,17.8152,17.8302,17.8152,17.8152,148400.0
2014-08-12 15:55:00,23.71,23.74,23.71,23.73,251200.0,17.8152,17.8377,17.8152,17.8302,251200.0
2014-08-13 09:30:00,23.77,23.89,23.76,23.85,136000.0,17.8602,17.9504,17.8527,17.9204,136000.0
2014-08-13 09:35:00,23.85,23.87,23.82,23.85,58800.0,17.9204,17.9354,17.8978,17.9204,58800.0
2014-08-13 09:40:00,23.85,23.86,23.8,23.83,52000.0,17.9204,17.9279,17.8828,17.9053,52000.0
2014-08-13 09:45:00,23.83,23.88,23.83,23.88,111600.0,17.9053,17.9429,17.9053,17.9429,111600.0
2014-08-13 09:50:00,23.88,23.89,23.86,23.87,30000.0,17.9429,17.9504,17.9279,17.9354,30000.0
2014-08-13 09:55:00,23.88,23.89,23.86,23.89,61600.0,17.9429,17.9504,17.9279,17.9504,61600.0
2014-08-13 10:00:00,23.87,23.89,23.86,23.88,87600.0,17.9354,17.9504,17.9279,17.9429,87600.0
2014-08-13 10:05:00,23.88,23.88,23.87,23.87,44800.0,17.9429,17.9429,17.9354,17.9354,44800.0
2014-08-13 10:10:00,23.87,23.87,23.84,23.85,44000.0,17.9354,17.9354,17.9128,17.9204,44000.0
2014-08-13 10:15:00,23.86,23.88,23.85,23.86,57600.0,17.9279,17.9429,17.9204,17.9279,57600.0
2014-08-13 10:20:00,23.86,23.87,23.85,23.86,27600.0,17.9279,17.9354,17.9204,17.9279,27600.0
2014-08-13 10:25:00,23.86,23.88,23.85,23.88,34800.0,17.9279,17.9429,17.9204,17.9429,34800.0
2014-08-13 10:30:00,23.88,23.89,23.87,23.88,13600.0,17.9429,17.9504,17.9354,17.9429,13600.0
2014-08-13 10:35:00,23.89,23.9,23.86,23.9,17600.0,17.9504,17.9579,17.9279,17.9579,17600.0
2014-08-13 10:40:00,23.9,23.91,23.88,23.89,14000.0,17.9579,17.9654,17.9429,17.9504,14000.0
2014-08-13 10:45:00,23.9,23.9,23.87,23.88,22800.0,17.9579,17.9579,17.9354,17.9429,22800.0
2014-08-13 10:50:00,23.88,23.88,23.87,23.88,15600.0,17.9429,17.9429,17.9354,17.9429,15600.0
2014-08-13 10:55:00,23.88,23.92,23.88,23.91,20800.0,17.9429,17.9729,17.9429,17.9654,20800.0
2014-08-13 11:00:00,23.92,23.98,23.91,23.98,119600.0,17.9729,18.018,17.9654,18.018,119600.0
2014-08-13 11:05:00,23.98,24.04,23.97,24.04,73200.0,18.018,18.0631,18.0105,18.0631,73200.0
2014-08-13 11:10:00,24.04,24.06,24.04,24.05,62000.0,18.0631,18.0781,18.0631,18.0706,62000.0
2014-08-13 11:15:00,24.05,24.05,24.03,24.04,101200.0,18.0706,18.0706,18.0556,18.0631,101200.0
2014-08-13 11:20:00,24.05,24.05,24.02,24.05,102800.0,18.0706,18.0706,18.0481,18.0706,102800.0
2014-08-13 11:25:00,24.05,24.06,24.04,24.05,55200.0,18.0706,18.0781,18.0631,18.0706,55200.0
2014-08-13 11:30:00,24.05,24.06,24.03,24.04,126400.0,18.0706,18.0781,18.0556,18.0631,126400.0
2014-08-13 11:35:00,24.03,24.03,24.0,24.0,75200.0,18.0556,18.0556,18.0331,18.0331,75200.0
2014-08-13 11:40:00,24.0,24.03,24.0,24.02,44800.0,18.0331,18.0556,18.0331,18.0481,44800.0
2014-08-13 11:45:00,24.02,24.04,24.02,24.03,21600.0,18.0481,18.0631,18.0481,18.0556,21600.0
2014-08-13 11:50:00,24.03,24.03,24.0,24.03,21200.0,18.0556,18.0556,18.0331,18.0556,21200.0
2014-08-13 11:55:00,24.03,24.04,24.02,24.03,22400.0,18.0556,18.0631,18.0481,18.0556,22400.0
2014-08-13 12:00:00,24.02,24.08,24.02,24.07,30800.0,18.0481,18.0932,18.0481,18.0857,30800.0
2014-08-13 12:05:00,24.08,24.08,24.04,24.05,19200.0,18.0932,18.0932,18.0631,18.0706,19200.0
2014-08-13 12:10:00,24.04,24.05,24.02,24.05,28000.0,18.0631,18.0706,18.0481,18.0706,28000.0
2014-08-13 12:15:00,24.04,24.04,24.01,24.03,17200.0,18.0631,18.0631,18.0406,18.0556,17200.0
2014-08-13 12:20:00,24.02,24.05,24.01,24.04,32000.0,18.0481,18.0706,18.0406,18.0631,32000.0
2014-08-13 12:25:00,24.04,24.05,24.03,24.05,13600.0,18.0631,18.0706,18.0556,18.0706,13600.0
2014-08-13 12:30:00,24.04,24.04,24.02,24.02,14800.0,18.0631,18.0631,18.0481,18.0481,14800.0
2014-08-13 12:35:00,24.01,24.04,24.0,24.0,13600.0,18.0406,18.0631,18.0331,18.0331,13600.0
2014-08-13 12:40:00,24.0,24.01,23.99,24.0,16000.0,18.0331,18.0406,18.0255,18.0331,16000.0
2014-08-13 12:45:00,23.99,24.01,23.99,24.0,26400.0,18.0255,18.0406,18.0255,18.0331,26400.0
2014-08-13 12:50:00,24.0,24.01,23.99,24.0,16000.0,18.0331,18.0406,18.0255,18.0331,16000.0
2014-08-13 12:55:00,24.0,24.0,23.99,23.99,42800.0,18.0331,18.0331,18.0255,18.0255,42800.0
2014-08-13 13:00:00,23.99,24.0,23.99,23.99,32800.0,18.0255,18.0331,18.0255,18.0255,32800.0
2014-08-13 13:05:00,23.99,24.0,23.99,23.99,13200.0,18.0255,18.0331,18.0255,18.0255,13200.0
2014-08-13 13:10:00,23.99,24.01,23.99,24.0,46800.0,18.0255,18.0406,18.0255,18.0331,46800.0
2014-08-13 13:15:00,24.0,24.01,24.0,24.0,25200.0,18.0331,18.0406,18.0331,18.0331,25200.0
2014-08-13 13:20:00,24.0,24.01,23.99,24.0,19600.0,18.0331,18.0406,18.0255,18.0331,19600.0
2014-08-13 13:25:00,24.0,24.01,24.0,24.0,15600.0,18.0331,18.0406,18.0331,18.0331,15600.0
2014-08-13 13:30:00,24.0,24.02,24.0,24.0,26000.0,18.0331,18.0481,18.0331,18.0331,26000.0
2014-08-13 13:35:00,24.0,24.03,24.0,24.01,24400.0,18.0331,18.0556,18.0331,18.0406,24400.0
2014-08-13 13:40:00,24.02,24.04,24.02,24.03,12800.0,18.0481,18.0631,18.0481,18.0556,12800.0
2014-08-13 13:45:00,24.01,24.03,24.01,24.02,24000.0,18.0406,18.0556,18.0406,18.0481,24000.0
2014-08-13 13:50:00,24.01,24.02,24.0,24.02,27600.0,18.0406,18.0481,18.0331,18.0481,27600.0
2014-08-13 13:55:00,24.01,24.01,24.0,24.01,36800.0,18.0406,18.0406,18.0331,18.0406,36800.0
2014-08-13 14:00:00,24.0,24.0,23.98,23.98,107200.0,18.0331,18.0331,18.018,18.018,107200.0
2014-08-13 14:05:00,23.98,23.98,23.95,23.96,30000.0,18.018,18.018,17.9955,18.003,30000.0
2014-08-13 14:10:00,23.96,23.96,23.95,23.96,10000.0,18.003,18.003,17.9955,18.003,10000.0
2014-08-13 14:15:00,23.95,23.95,23.93,23.93,44800.0,17.9955,17.9955,17.9805,17.9805,44800.0
2014-08-13 14:20:00,23.93,23.94,23.92,23.94,26800.0,17.9805,17.988,17.9729,17.988,26800.0
2014-08-13 14:25:00,23.93,23.94,23.92,23.93,38000.0,17.9805,17.988,17.9729,17.9805,38000.0
2014-08-13 14:30:00,23.93,23.93,23.91,23.92,26000.0,17.9805,17.9805,17.9654,17.9729,26000.0
2014-08-13 14:35:00,23.92,23.94,23.92,23.93,22800.0,17.9729,17.988,17.9729,17.9805,22800.0
2014-08-13 14:40:00,23.93,23.93,23.91,23.92,21200.0,17.9805,17.9805,17.9654,17.9729,21200.0
2014-08-13 14:45:00,23.92,23.93,23.91,23.91,14400.0,17.9729,17.9805,17.9654,17.9654,14400.0
2014-08-13 14:50:00,23.91,23.92,23.9,23.91,17200.0,17.9654,17.9729,17.9579,17.9654,17200.0
2014-08-13 14:55:00,23.92,23.92,23.89,23.89,25200.0,17.9729,17.9729,17.9504,17.9504,25200.0
2014-08-13 15:00:00,23.89,23.9,23.88,23.9,22400.0,17.9504,17.9579,17.9429,17.9579,22400.0
2014-08-13 15:05:00,23.89,23.91,23.89,23.9,25200.0,17.9504,17.9654,17.9504,17.9579,25200.0
2014-08-13 15:10:00,23.9,23.91,23.89,23.91,31200.0,17.9579,17.9654,17.9504,17.9654,31200.0
2014-08-13 15:15:00,23.91,23.91,23.9,23.9,28000.0,17.9654,17.9654,17.9579,17.9579,28000.0
2014-08-13 15:20:00,23.9,23.92,23.89,23.92,35200.0,17.9579,17.9729,17.9504,17.9729,35200.0
2014-08-13 15:25:00,23.91,23.93,23.91,23.91,33600.0,17.9654,17.9805,17.9654,17.9654,33600.0
2014-08-13 15:30:00,23.91,23.92,23.9,23.91,47600.0,17.9654,17.9729,17.9579,17.9654,47600.0
2014-08-13 15:35:00,23.9,23.91,23.9,23.9,51200.0,17.9579,17.9654,17.9579,17.9579,51200.0
2014-08-13 15:40:00,23.9,23.93,23.9,23.93,44800.0,17.9579,17.9805,17.9579,17.9805,44800.0
2014-08-13 15:45:00,23.93,23.93,23.92,23.93,52000.0,17.9805,17.9805,17.9729,17.9805,52000.0
2014-08-13 15:50:00,23.93,23.93,23.92,23.93,70400.0,17.9805,17.9805,17.9729,17.9805,70400.0
2014-08-13 15:55:00,23.93,23.94,23.93,23.94,123200.0,17.9805,17.988,17.9805,17.988,123200.0
2014-08-14 09:30:00,23.9,24.02,23.9,23.99,104400.0,17.9579,18.0481,17.9579,18.0255,104400.0
2014-08-14 09:35:00,23.97,24.0,23.95,23.96,60400.0,18.0105,18.0331,17.9955,18.003,60400.0
2014-08-14 09:40:00,23.98,24.0,23.94,23.96,69200.0,18.018,18.0331,17.988,18.003,69200.0
2014-08-14 09:45:00,23.95,23.98,23.95,23.98,13200.0,17.9955,18.018,17.9955,18.018,13200.0
2014-08-14 09:50:00,23.98,23.98,23.95,23.96,14000.0,18.018,18.018,17.9955,18.003,14000.0
2014-08-14 09:55:00,23.96,23.97,23.95,23.97,5600.0,18.003,18.0105,17.9955,18.0105,5600.0
2014-08-14 10:00:00,23.96,23.97,23.95,23.95,35600.0,18.003,18.0105,17.9955,17.9955,35600.0
2014-08-14 10:05:00,23.96,23.97,23.95,23.96,14400.0,18.003,18.0105,17.9955,18.003,14400.0
2014-08-14 10:10:00,23.95,23.98,23.95,23.98,23200.0,17.9955,18.018,17.9955,18.018,23200.0
2014-08-14 10:15:00,23.97,23.99,23.97,23.98,29600.0,18.0105,18.0255,18.0105,18.018,29600.0
2014-08-14 10:20:00,23.98,24.02,23.98,24.01,32400.0,18.018,18.0481,18.018,18.0406,32400.0
2014-08-14 10:25:00,24.01,24.02,24.0,24.0,41200.0,18.0406,18.0481,18.0331,18.0331,41200.0
2014-08-14 10:30:00,24.02,24.05,24.02,24.05,24000.0,18.0481,18.0706,18.0481,18.0706,24000.0
2014-08-14 10:35:00,24.05,24.08,24.04,24.05,32800.0,18.0706,18.0932,18.0631,18.0706,32800.0
2014-08-14 10:40:00,24.05,24.05,24.02,24.03,22800.0,18.0706,18.0706,18.0481,18.0556,22800.0
2014-08-14 10:45:00,24.03,24.06,24.02,24.04,18400.0,18.0556,18.0781,18.0481,18.0631,18400.0
2014-08-14 10:50:00,24.04,24.04,23.99,24.0,26400.0,18.0631,18.0631,18.0255,18.0331,26400.0
2014-08-14 10:55:00,23.99,24.01,23.98,23.99,18400.0,18.0255,18.0406,18.018,18.0255,18400.0
2014-08-14 11:00:00,24.0,24.02,24.0,24.0,12400.0,18.0331,18.0481,18.0331,18.0331,12400.0
2014-08-14 11:05:00,24.0,24.03,24.0,24.02,33600.0,18.0331,18.0556,18.0331,18.0481,33600.0
2014-08-14 11:10:00,24.02,24.04,24.02,24.03,36800.0,18.0481,18.0631,18.0481,18.0556,36800.0
2014-08-14 11:15:00,24.03,24.04,24.02,24.02,40800.0,18.0556,18.0631,18.0481,18.0481,40800.0
2014-08-14 11:20:00,24.03,24.06,24.02,24.06,103200.0,18.0556,18.0781,18.0481,18.0781,103200.0
2014-08-14 11:25:00,24.06,24.06,24.03,24.03,25600.0,18.0781,18.0781,18.0556,18.0556,25600.0
2014-08-14 11:30:00,24.04,24.05,24.03,24.04,64400.0,18.0631,18.0706,18.0556,18.0631,64400.0
2014-08-14 11:35:00,24.04,24.06,24.04,24.05,58800.0,18.0631,18.0781,18.0631,18.0706,58800.0
2014-08-14 11:40:00,24.04,24.05,24.04,24.04,21200.0,18.0631,18.0706,18.0631,18.0631,21200.0
2014-08-14 11:45:00,24.04,24.05,24.03,24.05,8400.0,18.0631,18.0706,18.0556,18.0706,8400.0
2014-08-14 11:50:00,24.05,24.05,24.03,24.03,8000.0,18.0706,18.0706,18.0556,18.0556,8000.0
2014-08-14 11:55:00,24.04,24.05,24.03,24.05,13600.0,18.0631,18.0706,18.0556,18.0706,13600.0
2014-08-14 12:00:00,24.05,24.06,24.04,24.05,30000.0,18.0706,18.0781,18.0631,18.0706,30000.0
2014-08-14 12:05:00,24.04,24.05,24.03,24.03,31600.0,18.0631,18.0706,18.0556,18.0556,31600.0
2014-08-14 12:10:00,24.04,24.05,24.03,24.04,21200.0,18.0631,18.0706,18.0556,18.0631,21200.0
2014-08-14 12:15:00,24.04,24.04,24.01,24.01,17600.0,18.0631,18.0631,18.0406,18.0406,17600.0
2014-08-14 12:20:00,24.01,24.02,24.0,24.0,36000.0,18.0406,18.0481,18.0331,18.0331,36000.0
2014-08-14 12:25:00,24.0,24.0,23.99,24.0,14400.0,18.0331,18.0331,18.0255,18.0331,14400.0
2014-08-14 12:30:00,24.0,24.01,23.99,24.01,6400.0,18.0331,18.0406,18.0255,18.0406,6400.0
2014-08-14 12:35:00,24.0,24.01,24.0,24.0,3600.0,18.0331,18.0406,18.0331,18.0331,3600.0
2014-08-14 12:40:00,24.0,24.01,24.0,24.01,24000.0,18.0331,18.0406,18.0331,18.0406,24000.0
2014-08-14 12:45:00,24.0,24.01,23.99,24.01,14000.0,18.0331,18.0406,18.0255,18.0406,14000.0
2014-08-14 12:50:00,24.0,24.04,24.0,24.02,70000.0,18.0331,18.0631,18.0331,18.0481,70000.0
2014-08-14 12:55:00,24.02,24.04,24.01,24.02,114800.0,18.0481,18.0631,18.0406,18.0481,114800.0
2014-08-14 13:00:00,24.02,24.02,24.01,24.01,86400.0,18.0481,18.0481,18.0406,18.0406,86400.0
2014-08-14 13:05:00,24.01,24.01,23.99,24.0,64000.0,18.0406,18.0406,18.0255,18.0331,64000.0
2014-08-14 13:10:00,24.0,24.02,23.99,24.02,45600.0,18.0331,18.0481,18.0255,18.0481,45600.0
2014-08-14 13:15:00,24.03,24.05,24.02,24.05,26000.0,18.0556,18.0706,18.0481,18.0706,26000.0
2014-08-14 13:20:00,24.05,24.05,24.05,24.05,7200.0,18.0706,18.0706,18.0706,18.0706,7200.0
2014-08-14 13:25:00,24.05,24.05,24.04,24.04,16400.0,18.0706,18.0706,18.0631,18.0631,16400.0
2014-08-14 13:30:00,24.04,24.05,24.04,24.04,10000.0,18.0631,18.0706,18.0631,18.0631,10000.0
2014-08-14 13:35:00,24.05,24.05,24.04,24.05,10000.0,18.0706,18.0706,18.0631,18.0706,10000.0
2014-08-14 13:40:00,24.05,24.05,24.03,24.03,16800.0,18.0706,18.0706,18.0556,18.0556,16800.0
2014-08-14 13:45:00,24.03,24.03,24.02,24.03,19600.0,18.0556,18.0556,18.0481,18.0556,19600.0
2014-08-14 13:50:00,24.03,24.04,24.03,24.04,3600.0,18.0556,18.0631,18.0556,18.0631,3600.0
2014-08-14 13:55:00,24.03,24.04,24.02,24.02,19600.0,18.0556,18.0631,18.0481,18.0481,19600.0
2014-08-14 14:00:00,24.02,24.03,24.02,24.02,22000.0,18.0481,18.0556,18.0481,18.0481,22000.0
2014-08-14 14:05:00,24.02,24.02,24.01,24.02,56800.0,18.0481,18.0481,18.0406,18.0481,56800.0
2014-08-14 14:10:00,24.02,24.04,24.02,24.02,27600.0,18.0481,18.0631,18.0481,18.0481,27600.0
2014-08-14 14:15:00,24.02,24.03,24.01,24.01,13600.0,18.0481,18.0556,18.0406,18.0406,13600.0
2014-08-14 14:20:00,24.02,24.02,24.0,24.01,25600.0,18.0481,18.0481,18.0331,18.0406,25600.0
2014-08-14 14:25:00,24.01,24.03,24.0,24.02,83600.0,18.0406,18.0556,18.0331,18.0481,83600.0
2014-08-14 14:30:00,24.02,24.04,24.02,24.03,14400.0,18.0481,18.0631,18.0481,18.0556,14400.0
2014-08-14 14:35:00,24.04,24.05,24.04,24.04,18800.0,18.0631,18.0706,18.0631,18.0631,18800.0
2014-08-14 14:40:00,24.04,24.04,24.04,24.04,10400.0,18.0631,18.0631,18.0631,18.0631,10400.0
2014-08-14 14:45:00,24.04,24.04,24.03,24.03,29600.0,18.0631,18.0631,18.0556,18.0556,29600.0
2014-08-14 14:50:00,24.03,24.03,24.02,24.03,17600.0,18.0556,18.0556,18.0481,18.0556,17600.0
2014-08-14 14:55:00,24.03,24.03,24.02,24.03,17600.0,18.0556,18.0556,18.0481,18.0556,17600.0
2014-08-14 15:00:00,24.02,24.03,24.02,24.02,34400.0,18.0481,18.0556,18.0481,18.0481,34400.0
2014-08-14 15:05:00,24.02,24.04,24.02,24.04,32400.0,18.0481,18.0631,18.0481,18.0631,32400.0
2014-08-14 15:10:00,24.04,24.04,24.02,24.02,37200.0,18.0631,18.0631,18.0481,18.0481,37200.0
2014-08-14 15:15:00,24.02,24.03,24.01,24.01,40400.0,18.0481,18.0556,18.0406,18.0406,40400.0
2014-08-14 15:20:00,24.01,24.03,24.01,24.02,29600.0,18.0406,18.0556,18.0406,18.0481,29600.0
2014-08-14 15:25:00,24.02,24.02,24.01,24.01,25600.0,18.0481,18.0481,18.0406,18.0406,25600.0
2014-08-14 15:30:00,24.02,24.02,24.01,24.02,30000.0,18.0481,18.0481,18.0406,18.0481,30000.0
2014-08-14 15:35:00,24.02,24.02,24.0,24.0,42400.0,18.0481,18.0481,18.0331,18.0331,42400.0
2014-08-14 15:40:00,24.0,24.01,24.0,24.0,37600.0,18.0331,18.0406,18.0331,18.0331,37600.0
2014-08-14 15:45:00,24.0,24.02,24.0,24.01,32400.0,18.0331,18.0481,18.0331,18.0406,32400.0
2014-08-14 15:50:00,24.01,24.02,24.01,24.02,46800.0,18.0406,18.0481,18.0406,18.0481,46800.0
2014-08-14 15:55:00,24.02,24.05,24.02,24.05,157600.0,18.0481,18.0706,18.0481,18.0706,157600.0
2014-08-15 09:30:00,24.1,24.25,24.1,24.24,562400.0,18.1082,18.2209,18.1082,18.2134,562400.0
2014-08-15 09:35:00,24.24,24.36,24.24,24.35,60800.0,18.2134,18.3036,18.2134,18.296,60800.0
2014-08-15 09:40:00,24.31,24.35,24.25,24.33,84800.0,18.266,18.296,18.2209,18.281,84800.0
2014-08-15 09:45:00,24.33,24.33,24.26,24.3,45600.0,18.281,18.281,18.2284,18.2585,45600.0
2014-08-15 09:50:00,24.28,24.29,24.24,24.29,28400.0,18.2434,18.251,18.2134,18.251,28400.0
2014-08-15 09:55:00,24.28,24.29,24.27,24.29,21600.0,18.2434,18.251,18.2359,18.251,21600.0
2014-08-15 10:00:00,24.29,24.32,24.27,24.28,48400.0,18.251,18.2735,18.2359,18.2434,48400.0
2014-08-15 10:05:00,24.28,24.29,24.23,24.23,73200.0,18.2434,18.251,18.2059,18.2059,73200.0
2014-08-15 10:10:00,24.23,24.25,24.23,24.24,20400.0,18.2059,18.2209,18.2059,18.2134,20400.0
2014-08-15 10:15:00,24.24,24.27,24.24,24.27,36800.0,18.2134,18.2359,18.2134,18.2359,36800.0
2014-08-15 10:20:00,24.27,24.27,24.22,24.23,22400.0,18.2359,18.2359,18.1984,18.2059,22400.0
2014-08-15 10:25:00,24.23,24.25,24.23,24.25,30000.0,18.2059,18.2209,18.2059,18.2209,30000.0
2014-08-15 10:30:00,24.24,24.29,24.24,24.27,36400.0,18.2134,18.251,18.2134,18.2359,36400.0
2014-08-15 10:35:00,24.26,24.26,24.25,24.25,39200.0,18.2284,18.2284,18.2209,18.2209,39200.0
2014-08-15 10:40:00,24.25,24.25,24.19,24.2,45200.0,18.2209,18.2209,18.1758,18.1833,45200.0
2014-08-15 10:45:00,24.2,24.21,24.18,24.18,24800.0,18.1833,18.1908,18.1683,18.1683,24800.0
2014-08-15 10:50:00,24.18,24.2,24.11,24.13,44400.0,18.1683,18.1833,18.1157,18.1307,44400.0
2014-08-15 10:55:00,24.12,24.15,24.04,24.15,72000.0,18.1232,18.1458,18.0631,18.1458,72000.0
2014-08-15 11:00:00,24.15,24.17,24.12,24.13,41600.0,18.1458,18.1608,18.1232,18.1307,41600.0
2014-08-15 11:05:00,24.11,24.14,24.09,24.13,26400.0,18.1157,18.1382,18.1007,18.1307,26400.0
2014-08-15 11:10:00,24.12,24.18,24.12,24.15,19600.0,18.1232,18.1683,18.1232,18.1458,19600.0
2014-08-15 11:15:00,24.16,24.17,24.15,24.15,10800.0,18.1533,18.1608,18.1458,18.1458,10800.0
2014-08-15 11:20:00,24.14,24.16,24.12,24.13,35200.0,18.1382,18.1533,18.1232,18.1307,35200.0
2014-08-15 11:25:00,24.14,24.15,24.11,24.11,22800.0,18.1382,18.1458,18.1157,18.1157,22800.0
2014-08-15 11:30:00,24.11,24.13,24.09,24.09,50400.0,18.1157,18.1307,18.1007,18.1007,50400.0
2014-08-15 11:35:00,24.1,24.14,24.09,24.14,41200.0,18.1082,18.1382,18.1007,18.1382,41200.0
2014-08-15 11:40:00,24.14,24.14,24.1,24.1,36400.0,18.1382,18.1382,18.1082,18.1082,36400.0
2014-08-15 11:45:00,24.1,24.13,24.07,24.11,38400.0,18.1082,18.1307,18.0857,18.1157,38400.0
2014-08-15 11:50:00,24.11,24.11,24.04,24.04,54800.0,18.1157,18.1157,18.0631,18.0631,54800.0
2014-08-15 11:55:00,24.04,24.07,24.01,24.07,34400.0,18.0631,18.0857,18.0406,18.0857,34400.0
2014-08-15 12:00:00,24.06,24.09,24.03,24.09,24400.0,18.0781,18.1007,18.0556,18.1007,24400.0
2014-08-15 12:05:00,24.09,24.12,24.08,24.12,33200.0,18.1007,18.1232,18.0932,18.1232,33200.0
2014-08-15 12:10:00,24.11,24.11,24.09,24.09,15600.0,18.1157,18.1157,18.1007,18.1007,15600.0
2014-08-15 12:15:00,24.08,24.09,24.06,24.09,21600.0,18.0932,18.1007,18.0781,18.1007,21600.0
2014-08-15 12:20:00,24.09,24.1,24.07,24.07,14800.0,18.1007,18.1082,18.0857,18.0857,14800.0
2014-08-15 12:25:00,24.09,24.14,24.09,24.14,21200.0,18.1007,18.1382,18.1007,18.1382,21200.0
2014-08-15 12:30:00,24.13,24.14,24.1,24.11,24000.0,18.1307,18.1382,18.1082,18.1157,24000.0
2014-08-15 12:35:00,24.1,24.14,24.1,24.14,48800.0,18.1082,18.1382,18.1082,18.1382,48800.0
2014-08-15 12:40:00,24.15,24.16,24.14,24.16,14400.0,18.1458,18.1533,18.1382,18.1533,14400.0
2014-08-15 12:45:00,24.15,24.17,24.13,24.15,18400.0,18.1458,18.1608,18.1307,18.1458,18400.0
2014-08-15 12:50:00,24.14,24.15,24.12,24.15,12400.0,18.1382,18.1458,18.1232,18.1458,12400.0
2014-08-15 12:55:00,24.15,24.16,24.13,24.13,11600.0,18.1458,18.1533,18.1307,18.1307,11600.0
2014-08-15 13:00:00,24.13,24.13,24.08,24.09,14000.0,18.1307,18.1307,18.0932,18.1007,14000.0
2014-08-15 13:05:00,24.09,24.13,24.09,24.12,26800.0,18.1007,18.1307,18.1007,18.1232,26800.0
2014-08-15 13:10:00,24.13,24.16,24.13,24.16,21200.0,18.1307,18.1533,18.1307,18.1533,21200.0
2014-08-15 13:15:00,24.16,24.17,24.15,24.15,15200.0,18.1533,18.1608,18.1458,18.1458,15200.0
2014-08-15 13:20:00,24.14,24.16,24.13,24.16,10400.0,18.1382,18.1533,18.1307,18.1533,10400.0
2014-08-15 13:25:00,24.16,24.16,24.14,24.15,18400.0,18.1533,18.1533,18.1382,18.1458,18400.0
2014-08-15 13:30:00,24.14,24.14,24.12,24.12,19600.0,18.1382,18.1382,18.1232,18.1232,19600.0
2014-08-15 13:35:00,24.11,24.12,24.09,24.1,14400.0,18.1157,18.1232,18.1007,18.1082,14400.0
2014-08-15 13:40:00,24.11,24.12,24.1,24.1,12800.0,18.1157,18.1232,18.1082,18.1082,12800.0
2014-08-15 13:45:00,24.1,24.11,24.08,24.08,16800.0,18.1082,18.1157,18.0932,18.0932,16800.0
2014-08-15 13:50:00,24.08,24.09,24.06,24.08,37200.0,18.0932,18.1007,18.0781,18.0932,37200.0
2014-08-15 13:55:00,24.08,24.09,24.05,24.08,19200.0,18.0932,18.1007,18.0706,18.0932,19200.0
2014-08-15 14:00:00,24.08,24.09,24.06,24.07,25600.0,18.0932,18.1007,18.0781,18.0857,25600.0
2014-08-15 14:05:00,24.07,24.08,24.06,24.07,20000.0,18.0857,18.0932,18.0781,18.0857,20000.0
2014-08-15 14:10:00,24.07,24.08,24.06,24.08,21200.0,18.0857,18.0932,18.0781,18.0932,21200.0
2014-08-15 14:15:00,24.08,24.1,24.07,24.09,17200.0,18.0932,18.1082,18.0857,18.1007,17200.0
2014-08-15 14:20:00,24.08,24.13,24.08,24.13,18400.0,18.0932,18.1307,18.0932,18.1307,18400.0
2014-08-15 14:25:00,24.13,24.15,24.12,24.15,39200.0,18.1307,18.1458,18.1232,18.1458,39200.0
2014-08-15 14:30:00,24.16,24.16,24.14,24.14,18000.0,18.1533,18.1533,18.1382,18.1382,18000.0
2014-08-15 14:35:00,24.13,24.15,24.12,24.13,24800.0,18.1307,18.1458,18.1232,18.1307,24800.0
2014-08-15 14:40:00,24.12,24.15,24.12,24.13,42800.0,18.1232,18.1458,18.1232,18.1307,42800.0
2014-08-15 14:45:00,24.13,24.13,24.12,24.13,26000.0,18.1307,18.1307,18.1232,18.1307,26000.0
2014-08-15 14:50:00,24.13,24.14,24.12,24.12,17600.0,18.1307,18.1382,18.1232,18.1232,17600.0
2014-08-15 14:55:00,24.12,24.13,24.11,24.11,26400.0,18.1232,18.1307,18.1157,18.1157,26400.0
2014-08-15 15:00:00,24.11,24.13,24.09,24.09,28400.0,18.1157,18.1307,18.1007,18.1007,28400.0
2014-08-15 15:05:00,24.1,24.11,24.09,24.11,28400.0,18.1082,18.1157,18.1007,18.1157,28400.0
2014-08-15 15:10:00,24.11,24.11,24.09,24.09,21200.0,18.1157,18.1157,18.1007,18.1007,21200.0
2014-08-15 15:15:00,24.09,24.1,24.08,24.09,32000.0,18.1007,18.1082,18.0932,18.1007,32000.0
2014-08-15 15:20:00,24.09,24.09,24.06,24.08,34000.0,18.1007,18.1007,18.0781,18.0932,34000.0
2014-08-15 15:25:00,24.08,24.08,24.07,24.07,36800.0,18.0932,18.0932,18.0857,18.0857,36800.0
2014-08-15 15:30:00,24.08,24.11,24.07,24.11,51200.0,18.0932,18.1157,18.0857,18.1157,51200.0
2014-08-15 15:35:00,24.11,24.13,24.1,24.1,34400.0,18.1157,18.1307,18.1082,18.1082,34400.0
2014-08-15 15:40:00,24.1,24.12,24.09,24.11,44800.0,18.1082,18.1232,18.1007,18.1157,44800.0
2014-08-15 15:45:00,24.11,24.13,24.1,24.1,112000.0,18.1157,18.1307,18.1082,18.1082,112000.0
2014-08-15 15:50:00,24.1,24.13,24.1,24.12,242000.0,18.1082,18.1307,18.1082,18.1232,242000.0
2014-08-15 15:55:00,24.12,24.13,24.09,24.1,271600.0,18.1232,18.1307,18.1007,18.1082,271600.0
2014-08-18 09:30:00,24.15,24.3,24.15,24.27,79600.0,18.1458,18.2585,18.1458,18.2359,79600.0
2014-08-18 09:35:00,24.25,24.25,24.1,24.11,18000.0,18.2209,18.2209,18.1082,18.1157,18000.0
2014-08-18 09:40:00,24.11,24.11,24.05,24.1,18000.0,18.1157,18.1157,18.0706,18.1082,18000.0
2014-08-18 09:45:00,24.09,24.13,24.09,24.11,9600.0,18.1007,18.1307,18.1007,18.1157,9600.0
2014-08-18 09:50:00,24.1,24.11,24.08,24.08,20800.0,18.1082,18.1157,18.0932,18.0932,20800.0
2014-08-18 09:55:00,24.07,24.11,24.06,24.1,22400.0,18.0857,18.1157,18.0781,18.1082,22400.0
2014-08-18 10:00:00,24.1,24.14,24.1,24.13,63600.0,18.1082,18.1382,18.1082,18.1307,63600.0
2014-08-18 10:05:00,24.13,24.14,24.11,24.11,13200.0,18.1307,18.1382,18.1157,18.1157,13200.0
2014-08-18 10:10:00,24.11,24.11,24.08,24.09,62800.0,18.1157,18.1157,18.0932,18.1007,62800.0
2014-08-18 10:15:00,24.09,24.11,24.09,24.1,19600.0,18.1007,18.1157,18.1007,18.1082,19600.0
2014-08-18 10:20:00,24.1,24.11,24.08,24.11,15200.0,18.1082,18.1157,18.0932,18.1157,15200.0
2014-08-18 10:25:00,24.11,24.13,24.1,24.1,17200.0,18.1157,18.1307,18.1082,18.1082,17200.0
2014-08-18 10:30:00,24.1,24.14,24.1,24.12,54000.0,18.1082,18.1382,18.1082,18.1232,54000.0
2014-08-18 10:35:00,24.13,24.14,24.12,24.13,94400.0,18.1307,18.1382,18.1232,18.1307,94400.0
2014-08-18 10:40:00,24.13,24.17,24.11,24.16,112000.0,18.1307,18.1608,18.1157,18.1533,112000.0
2014-08-18 10:45:00,24.17,24.18,24.16,24.17,20800.0,18.1608,18.1683,18.1533,18.1608,20800.0
2014-08-18 10:50:00,24.17,24.18,24.16,24.17,19200.0,18.1608,18.1683,18.1533,18.1608,19200.0
2014-08-18 10:55:00,24.18,24.19,24.17,24.18,28400.0,18.1683,18.1758,18.1608,18.1683,28400.0
2014-08-18 11:00:00,24.17,24.18,24.14,24.16,20000.0,18.1608,18.1683,18.1382,18.1533,20000.0
2014-08-18 11:05:00,24.16,24.18,24.16,24.18,22800.0,18.1533,18.1683,18.1533,18.1683,22800.0
2014-08-18 11:10:00,24.18,24.19,24.18,24.19,35600.0,18.1683,18.1758,18.1683,18.1758,35600.0
2014-08-18 11:15:00,24.18,24.18,24.17,24.18,20000.0,18.1683,18.1683,18.1608,18.1683,20000.0
2014-08-18 11:20:00,24.17,24.18,24.17,24.18,24400.0,18.1608,18.1683,18.1608,18.1683,24400.0
2014-08-18 11:25:00,24.18,24.18,24.16,24.16,30800.0,18.1683,18.1683,18.1533,18.1533,30800.0
2014-08-18 11:30:00,24.15,24.16,24.13,24.14,27200.0,18.1458,18.1533,18.1307,18.1382,27200.0
2014-08-18 11:35:00,24.14,24.14,24.13,24.14,24400.0,18.1382,18.1382,18.1307,18.1382,24400.0
2014-08-18 11:40:00,24.14,24.15,24.11,24.12,34400.0,18.1382,18.1458,18.1157,18.1232,34400.0
2014-08-18 11:45:00,24.12,24.12,24.09,24.1,42000.0,18.1232,18.1232,18.1007,18.1082,42000.0
2014-08-18 11:50:00,24.1,24.11,24.09,24.1,18400.0,18.1082,18.1157,18.1007,18.1082,18400.0
2014-08-18 11:55:00,24.1,24.11,24.08,24.11,29600.0,18.1082,18.1157,18.0932,18.1157,29600.0
2014-08-18 12:00:00,24.1,24.1,24.09,24.1,25200.0,18.1082,18.1082,18.1007,18.1082,25200.0
2014-08-18 12:05:00,24.11,24.11,24.1,24.1,13200.0,18.1157,18.1157,18.1082,18.1082,13200.0
2014-08-18 12:10:00,24.11,24.13,24.11,24.12,19600.0,18.1157,18.1307,18.1157,18.1232,19600.0
2014-08-18 12:15:00,24.12,24.12,24.1,24.11,10800.0,18.1232,18.1232,18.1082,18.1157,10800.0
2014-08-18 12:20:00,24.11,24.13,24.1,24.12,23600.0,18.1157,18.1307,18.1082,18.1232,23600.0
2014-08-18 12:25:00,24.12,24.14,24.11,24.13,19600.0,18.1232,18.1382,18.1157,18.1307,19600.0
2014-08-18 12:30:00,24.13,24.13,24.11,24.11,15200.0,18.1307,18.1307,18.1157,18.1157,15200.0
2014-08-18 12:35:00,24.11,24.12,24.1,24.11,21200.0,18.1157,18.1232,18.1082,18.1157,21200.0
2014-08-18 12:40:00,24.12,24.13,24.12,24.13,21200.0,18.1232,18.1307,18.1232,18.1307,21200.0
2014-08-18 12:45:00,24.12,24.12,24.11,24.11,11200.0,18.1232,18.1232,18.1157,18.1157,11200.0
2014-08-18 12:50:00,24.12,24.13,24.11,24.13,27600.0,18.1232,18.1307,18.1157,18.1307,27600.0
2014-08-18 12:55:00,24.13,24.13,24.11,24.12,21200.0,18.1307,18.1307,18.1157,18.1232,21200.0
2014-08-18 13:00:00,24.12,24.12,24.09,24.1,34000.0,18.1232,18.1232,18.1007,18.1082,34000.0
2014-08-18 13:05:00,24.1,24.11,24.08,24.08,15600.0,18.1082,18.1157,18.0932,18.0932,15600.0
2014-08-18 13:10:00,24.09,24.09,24.07,24.07,41600.0,18.1007,18.1007,18.0857,18.0857,41600.0
2014-08-18 13:15:00,24.07,24.07,24.05,24.07,24000.0,18.0857,18.0857,18.0706,18.0857,24000.0
2014-08-18 13:20:00,24.06,24.07,24.04,24.04,38000.0,18.0781,18.0857,18.0631,18.0631,38000.0
2014-08-18 13:25:00,24.04,24.07,24.04,24.06,30800.0,18.0631,18.0857,18.0631,18.0781,30800.0
2014-08-18 13:30:00,24.06,24.08,24.06,24.08,66400.0,18.0781,18.0932,18.0781,18.0932,66400.0
2014-08-18 13:35:00,24.08,24.08,24.06,24.07,22800.0,18.0932,18.0932,18.0781,18.0857,22800.0
2014-08-18 13:40:00,24.07,24.07,24.07,24.07,38400.0,18.0857,18.0857,18.0857,18.0857,38400.0
2014-08-18 13:45:00,24.07,24.07,24.06,24.06,22000.0,18.0857,18.0857,18.0781,18.0781,22000.0
2014-08-18 13:50:00,24.06,24.07,24.05,24.05,14400.0,18.0781,18.0857,18.0706,18.0706,14400.0
2014-08-18 13:55:00,24.05,24.05,24.04,24.05,10800.0,18.0706,18.0706,18.0631,18.0706,10800.0
2014-08-18 14:00:00,24.05,24.05,24.03,24.05,24000.0,18.0706,18.0706,18.0556,18.0706,24000.0
2014-08-18 14:05:00,24.05,24.05,24.03,24.03,22000.0,18.0706,18.0706,18.0556,18.0556,22000.0
2014-08-18 14:10:00,24.03,24.04,24.02,24.02,68000.0,18.0556,18.0631,18.0481,18.0481,68000.0
2014-08-18 14:15:00,24.01,24.02,24.0,24.02,69200.0,18.0406,18.0481,18.0331,18.0481,69200.0
2014-08-18 14:20:00,24.02,24.03,24.0,24.0,36400.0,18.0481,18.0556,18.0331,18.0331,36400.0
2014-08-18 14:25:00,24.0,24.01,23.98,23.98,22800.0,18.0331,18.0406,18.018,18.018,22800.0
2014-08-18 14:30:00,23.98,23.99,23.98,23.98,18400.0,18.018,18.0255,18.018,18.018,18400.0
2014-08-18 14:35:00,23.99,24.0,23.98,24.0,50000.0,18.0255,18.0331,18.018,18.0331,50000.0
2014-08-18 14:40:00,23.99,24.0,23.98,23.99,32800.0,18.0255,18.0331,18.018,18.0255,32800.0
2014-08-18 14:45:00,23.99,23.99,23.98,23.99,16000.0,18.0255,18.0255,18.018,18.0255,16000.0
2014-08-18 14:50:00,23.98,23.99,23.97,23.98,28800.0,18.018,18.0255,18.0105,18.018,28800.0
2014-08-18 14:55:00,23.98,23.99,23.97,23.98,27200.0,18.018,18.0255,18.0105,18.018,27200.0
2014-08-18 15:00:00,23.98,24.0,23.98,23.99,22000.0,18.018,18.0331,18.018,18.0255,22000.0
2014-08-18 15:05:00,23.99,24.01,23.99,24.01,37200.0,18.0255,18.0406,18.0255,18.0406,37200.0
2014-08-18 15:10:00,24.01,24.01,23.99,24.0,88400.0,18.0406,18.0406,18.0255,18.0331,88400.0
2014-08-18 15:15:00,24.0,24.02,23.99,24.02,38400.0,18.0331,18.0481,18.0255,18.0481,38400.0
2014-08-18 15:20:00,24.02,24.03,24.01,24.01,59600.0,18.0481,18.0556,18.0406,18.0406,59600.0
2014-08-18 15:25:00,24.01,24.02,24.0,24.0,36400.0,18.0406,18.0481,18.0331,18.0331,36400.0
2014-08-18 15:30:00,24.0,24.01,23.99,23.99,40800.0,18.0331,18.0406,18.0255,18.0255,40800.0
2014-08-18 15:35:00,23.99,23.99,23.98,23.99,38800.0,18.0255,18.0255,18.018,18.0255,38800.0
2014-08-18 15:40:00,23.99,24.0,23.99,23.99,44000.0,18.0255,18.0331,18.0255,18.0255,44000.0
2014-08-18 15:45:00,24.0,24.02,24.0,24.01,81600.0,18.0331,18.0481,18.0331,18.0406,81600.0
2014-08-18 15:50:00,24.01,24.02,24.0,24.0,66800.0,18.0406,18.0481,18.0331,18.0331,66800.0
2014-08-18 15:55:00,24.0,24.04,24.0,24.03,284800.0,18.0331,18.0631,18.0331,18.0556,284800.0
2014-08-19 09:30:00,24.13,24.2,24.1,24.18,152000.0,18.1307,18.1833,18.1082,18.1683,152000.0
2014-08-19 09:35:00,24.2,24.2,24.09,24.09,18800.0,18.1833,18.1833,18.1007,18.1007,18800.0
2014-08-19 09:40:00,24.09,24.12,24.08,24.12,22800.0,18.1007,18.1232,18.0932,18.1232,22800.0
2014-08-19 09:45:00,24.13,24.13,24.08,24.11,48000.0,18.1307,18.1307,18.0932,18.1157,48000.0
2014-08-19 09:50:00,24.11,24.13,24.09,24.11,56800.0,18.1157,18.1307,18.1007,18.1157,56800.0
2014-08-19 09:55:00,24.12,24.13,24.1,24.11,40400.0,18.1232,18.1307,18.1082,18.1157,40400.0
2014-08-19 10:00:00,24.12,24.16,24.1,24.11,60800.0,18.1232,18.1533,18.1082,18.1157,60800.0
2014-08-19 10:05:00,24.11,24.17,24.1,24.16,58000.0,18.1157,18.1608,18.1082,18.1533,58000.0
2014-08-19 10:10:00,24.15,24.18,24.15,24.17,56400.0,18.1458,18.1683,18.1458,18.1608,56400.0
2014-08-19 10:15:00,24.17,24.17,24.13,24.13,64000.0,18.1608,18.1608,18.1307,18.1307,64000.0
2014-08-19 10:20:00,24.14,24.16,24.13,24.15,39600.0,18.1382,18.1533,18.1307,18.1458,39600.0
2014-08-19 10:25:00,24.16,24.17,24.13,24.13,55600.0,18.1533,18.1608,18.1307,18.1307,55600.0
2014-08-19 10:30:00,24.13,24.16,24.12,24.12,33200.0,18.1307,18.1533,18.1232,18.1232,33200.0
2014-08-19 10:35:00,24.12,24.17,24.11,24.17,44000.0,18.1232,18.1608,18.1157,18.1608,44000.0
2014-08-19 10:40:00,24.17,24.2,24.17,24.2,48400.0,18.1608,18.1833,18.1608,18.1833,48400.0
2014-08-19 10:45:00,24.2,24.21,24.19,24.21,29200.0,18.1833,18.1908,18.1758,18.1908,29200.0
2014-08-19 10:50:00,24.2,24.24,24.2,24.22,50000.0,18.1833,18.2134,18.1833,18.1984,50000.0
2014-08-19 10:55:00,24.22,24.24,24.22,24.24,47600.0,18.1984,18.2134,18.1984,18.2134,47600.0
2014-08-19 11:00:00,24.24,24.25,24.24,24.25,50800.0,18.2134,18.2209,18.2134,18.2209,50800.0
2014-08-19 11:05:00,24.25,24.3,24.24,24.3,88800.0,18.2209,18.2585,18.2134,18.2585,88800.0
2014-08-19 11:10:00,24.29,24.3,24.26,24.26,80400.0,18.251,18.2585,18.2284,18.2284,80400.0
2014-08-19 11:15:00,24.26,24.26,24.25,24.25,47200.0,18.2284,18.2284,18.2209,18.2209,47200.0
2014-08-19 11:20:00,24.25,24.28,24.25,24.28,40800.0,18.2209,18.2434,18.2209,18.2434,40800.0
2014-08-19 11:25:00,24.28,24.3,24.26,24.28,61200.0,18.2434,18.2585,18.2284,18.2434,61200.0
2014-08-19 11:30:00,24.28,24.31,24.27,24.31,52000.0,18.2434,18.266,18.2359,18.266,52000.0
2014-08-19 11:35:00,24.31,24.35,24.29,24.3,126400.0,18.266,18.296,18.251,18.2585,126400.0
2014-08-19 11:40:00,24.3,24.3,24.28,24.3,36800.0,18.2585,18.2585,18.2434,18.2585,36800.0
2014-08-19 11:45:00,24.3,24.3,24.28,24.28,28000.0,18.2585,18.2585,18.2434,18.2434,28000.0
2014-08-19 11:50:00,24.28,24.29,24.26,24.28,39600.0,18.2434,18.251,18.2284,18.2434,39600.0
2014-08-19 11:55:00,24.28,24.3,24.27,24.3,33600.0,18.2434,18.2585,18.2359,18.2585,33600.0
2014-08-19 12:00:00,24.3,24.3,24.29,24.29,50000.0,18.2585,18.2585,18.251,18.251,50000.0
2014-08-19 12:05:00,24.29,24.3,24.28,24.29,40400.0,18.251,18.2585,18.2434,18.251,40400.0
2014-08-19 12:10:00,24.29,24.3,24.27,24.27,48800.0,18.251,18.2585,18.2359,18.2359,48800.0
2014-08-19 12:15:00,24.27,24.29,24.27,24.29,51600.0,18.2359,18.251,18.2359,18.251,51600.0
2014-08-19 12:20:00,24.29,24.3,24.26,24.28,64800.0,18.251,18.2585,18.2284,18.2434,64800.0
2014-08-19 12:25:00,24.28,24.31,24.28,24.29,37600.0,18.2434,18.266,18.2434,18.251,37600.0
2014-08-19 12:30:00,24.3,24.3,24.26,24.26,28400.0,18.2585,18.2585,18.2284,18.2284,28400.0
2014-08-19 12:35:00,24.27,24.27,24.26,24.27,35600.0,18.2359,18.2359,18.2284,18.2359,35600.0
2014-08-19 12:40:00,24.27,24.27,24.26,24.27,22000.0,18.2359,18.2359,18.2284,18.2359,22000.0
2014-08-19 12:45:00,24.27,24.28,24.27,24.28,31600.0,18.2359,18.2434,18.2359,18.2434,31600.0
2014-08-19 12:50:00,24.28,24.3,24.27,24.3,41200.0,18.2434,18.2585,18.2359,18.2585,41200.0
2014-08-19 12:55:00,24.3,24.31,24.29,24.29,73600.0,18.2585,18.266,18.251,18.251,73600.0
2014-08-19 13:00:00,24.29,24.3,24.29,24.29,38400.0,18.251,18.2585,18.251,18.251,38400.0
2014-08-19 13:05:00,24.29,24.3,24.28,24.3,35600.0,18.251,18.2585,18.2434,18.2585,35600.0
2014-08-19 13:10:00,24.3,24.3,24.29,24.29,32400.0,18.2585,18.2585,18.251,18.251,32400.0
2014-08-19 13:15:00,24.29,24.3,24.28,24.28,48000.0,18.251,18.2585,18.2434,18.2434,48000.0
2014-08-19 13:20:00,24.28,24.28,24.27,24.28,38800.0,18.2434,18.2434,18.2359,18.2434,38800.0
2014-08-19 13:25:00,24.27,24.28,24.27,24.27,38800.0,18.2359,18.2434,18.2359,18.2359,38800.0
2014-08-19 13:30:00,24.27,24.3,24.27,24.3,52000.0,18.2359,18.2585,18.2359,18.2585,52000.0
2014-08-19 13:35:00,24.3,24.3,24.28,24.29,20400.0,18.2585,18.2585,18.2434,18.251,20400.0
2014-08-19 13:40:00,24.28,24.3,24.28,24.29,32800.0,18.2434,18.2585,18.2434,18.251,32800.0
2014-08-19 13:45:00,24.29,24.3,24.29,24.3,18400.0,18.251,18.2585,18.251,18.2585,18400.0
2014-08-19 13:50:00,24.3,24.3,24.29,24.3,44400.0,18.2585,18.2585,18.251,18.2585,44400.0
2014-08-19 13:55:00,24.3,24.31,24.3,24.3,40400.0,18.2585,18.266,18.2585,18.2585,40400.0
2014-08-19 14:00:00,24.3,24.31,24.3,24.31,41600.0,18.2585,18.266,18.2585,18.266,41600.0
2014-08-19 14:05:00,24.3,24.31,24.3,24.3,29600.0,18.2585,18.266,18.2585,18.2585,29600.0
2014-08-19 14:10:00,24.3,24.32,24.29,24.32,56000.0,18.2585,18.2735,18.251,18.2735,56000.0
2014-08-19 14:15:00,24.32,24.32,24.3,24.3,41600.0,18.2735,18.2735,18.2585,18.2585,41600.0
2014-08-19 14:20:00,24.31,24.31,24.28,24.3,91600.0,18.266,18.266,18.2434,18.2585,91600.0
2014-08-19 14:25:00,24.29,24.3,24.28,24.29,32000.0,18.251,18.2585,18.2434,18.251,32000.0
2014-08-19 14:30:00,24.29,24.3,24.27,24.29,74400.0,18.251,18.2585,18.2359,18.251,74400.0
2014-08-19 14:35:00,24.29,24.29,24.27,24.28,41600.0,18.251,18.251,18.2359,18.2434,41600.0
2014-08-19 14:40:00,24.28,24.29,24.28,24.29,28000.0,18.2434,18.251,18.2434,18.251,28000.0
2014-08-19 14:45:00,24.29,24.29,24.28,24.29,53600.0,18.251,18.251,18.2434,18.251,53600.0
2014-08-19 14:50:00,24.29,24.29,24.28,24.29,28000.0,18.251,18.251,18.2434,18.251,28000.0
2014-08-19 14:55:00,24.29,24.3,24.28,24.29,32000.0,18.251,18.2585,18.2434,18.251,32000.0
2014-08-19 15:00:00,24.29,24.31,24.29,24.31,44400.0,18.251,18.266,18.251,18.266,44400.0
2014-08-19 15:05:00,24.31,24.32,24.3,24.31,48400.0,18.266,18.2735,18.2585,18.266,48400.0
2014-08-19 15:10:00,24.31,24.31,24.3,24.31,33200.0,18.266,18.266,18.2585,18.266,33200.0
2014-08-19 15:15:00,24.31,24.31,24.29,24.3,40800.0,18.266,18.266,18.251,18.2585,40800.0
2014-08-19 15:20:00,24.29,24.29,24.28,24.28,42400.0,18.251,18.251,18.2434,18.2434,42400.0
2014-08-19 15:25:00,24.27,24.28,24.27,24.27,31600.0,18.2359,18.2434,18.2359,18.2359,31600.0
2014-08-19 15:30:00,24.28,24.28,24.27,24.28,53200.0,18.2434,18.2434,18.2359,18.2434,53200.0
2014-08-19 15:35:00,24.28,24.28,24.27,24.27,63200.0,18.2434,18.2434,18.2359,18.2359,63200.0
2014-08-19 15:40:00,24.27,24.3,24.27,24.3,66800.0,18.2359,18.2585,18.2359,18.2585,66800.0
2014-08-19 15:45:00,24.3,24.3,24.29,24.3,78400.0,18.2585,18.2585,18.251,18.2585,78400.0
2014-08-19 15:50:00,24.3,24.32,24.29,24.32,57200.0,18.2585,18.2735,18.251,18.2735,57200.0
2014-08-19 15:55:00,24.32,24.34,24.32,24.33,256000.0,18.2735,18.2885,18.2735,18.281,256000.0
2014-08-20 09:30:00,24.31,24.35,24.29,24.32,63600.0,18.266,18.296,18.251,18.2735,63600.0
2014-08-20 09:35:00,24.32,24.36,24.29,24.3,18800.0,18.2735,18.3036,18.251,18.2585,18800.0
2014-08-20 09:40:00,24.3,24.33,24.29,24.31,25200.0,18.2585,18.281,18.251,18.266,25200.0
2014-08-20 09:45:00,24.31,24.32,24.3,24.31,17200.0,18.266,18.2735,18.2585,18.266,17200.0
2014-08-20 09:50:00,24.31,24.33,24.31,24.32,26000.0,18.266,18.281,18.266,18.2735,26000.0
2014-08-20 09:55:00,24.32,24.32,24.29,24.31,23200.0,18.2735,18.2735,18.251,18.266,23200.0
2014-08-20 10:00:00,24.31,24.34,24.3,24.34,34000.0,18.266,18.2885,18.2585,18.2885,34000.0
2014-08-20 10:05:00,24.34,24.35,24.32,24.33,22800.0,18.2885,18.296,18.2735,18.281,22800.0
2014-08-20 10:10:00,24.32,24.35,24.32,24.34,7200.0,18.2735,18.296,18.2735,18.2885,7200.0
2014-08-20 10:15:00,24.34,24.37,24.33,24.37,13600.0,18.2885,18.3111,18.281,18.3111,13600.0
2014-08-20 10:20:00,24.37,24.41,24.36,24.41,18800.0,18.3111,18.3411,18.3036,18.3411,18800.0
2014-08-20 10:25:00,24.4,24.41,24.39,24.41,21200.0,18.3336,18.3411,18.3261,18.3411,21200.0
2014-08-20 10:30:00,24.41,24.41,24.39,24.39,40800.0,18.3411,18.3411,18.3261,18.3261,40800.0
2014-08-20 10:35:00,24.39,24.39,24.37,24.39,24400.0,18.3261,18.3261,18.3111,18.3261,24400.0
2014-08-20 10:40:00,24.39,24.4,24.38,24.39,50800.0,18.3261,18.3336,18.3186,18.3261,50800.0
2014-08-20 10:45:00,24.38,24.39,24.38,24.39,26000.0,18.3186,18.3261,18.3186,18.3261,26000.0
2014-08-20 10:50:00,24.39,24.41,24.38,24.41,29600.0,18.3261,18.3411,18.3186,18.3411,29600.0
2014-08-20 10:55:00,24.41,24.42,24.4,24.41,35600.0,18.3411,18.3486,18.3336,18.3411,35600.0
2014-08-20 11:00:00,24.41,24.44,24.41,24.44,64400.0,18.3411,18.3637,18.3411,18.3637,64400.0
2014-08-20 11:05:00,24.44,24.44,24.42,24.42,24000.0,18.3637,18.3637,18.3486,18.3486,24000.0
2014-08-20 11:10:00,24.42,24.43,24.42,24.43,23200.0,18.3486,18.3561,18.3486,18.3561,23200.0
2014-08-20 11:15:00,24.43,24.44,24.42,24.42,42400.0,18.3561,18.3637,18.3486,18.3486,42400.0
2014-08-20 11:20:00,24.42,24.44,24.42,24.44,44400.0,18.3486,18.3637,18.3486,18.3637,44400.0
2014-08-20 11:25:00,24.45,24.46,24.43,24.43,64000.0,18.3712,18.3787,18.3561,18.3561,64000.0
2014-08-20 11:30:00,24.43,24.43,24.41,24.41,48800.0,18.3561,18.3561,18.3411,18.3411,48800.0
2014-08-20 11:35:00,24.41,24.41,24.37,24.38,48400.0,18.3411,18.3411,18.3111,18.3186,48400.0
2014-08-20 11:40:00,24.38,24.38,24.36,24.36,14000.0,18.3186,18.3186,18.3036,18.3036,14000.0
2014-08-20 11:45:00,24.36,24.37,24.36,24.37,9200.0,18.3036,18.3111,18.3036,18.3111,9200.0
2014-08-20 11:50:00,24.37,24.37,24.36,24.36,17200.0,18.3111,18.3111,18.3036,18.3036,17200.0
2014-08-20 11:55:00,24.36,24.39,24.36,24.39,34800.0,18.3036,18.3261,18.3036,18.3261,34800.0
2014-08-20 12:00:00,24.37,24.38,24.36,24.37,9200.0,18.3111,18.3186,18.3036,18.3111,9200.0
2014-08-20 12:05:00,24.37,24.38,24.37,24.37,16400.0,18.3111,18.3186,18.3111,18.3111,16400.0
2014-08-20 12:10:00,24.37,24.37,24.36,24.37,22000.0,18.3111,18.3111,18.3036,18.3111,22000.0
2014-08-20 12:15:00,24.36,24.36,24.34,24.35,91200.0,18.3036,18.3036,18.2885,18.296,91200.0
2014-08-20 12:20:00,24.35,24.36,24.35,24.36,26000.0,18.296,18.3036,18.296,18.3036,26000.0
2014-08-20 12:25:00,24.36,24.36,24.34,24.35,23600.0,18.3036,18.3036,18.2885,18.296,23600.0
2014-08-20 12:30:00,24.36,24.36,24.35,24.35,2800.0,18.3036,18.3036,18.296,18.296,2800.0
2014-08-20 12:35:00,24.35,24.35,24.34,24.34,23200.0,18.296,18.296,18.2885,18.2885,23200.0
2014-08-20 12:40:00,24.34,24.35,24.33,24.33,17200.0,18.2885,18.296,18.281,18.281,17200.0
2014-08-20 12:45:00,24.33,24.34,24.33,24.34,16000.0,18.281,18.2885,18.281,18.2885,16000.0
2014-08-20 12:50:00,24.33,24.33,24.31,24.31,12400.0,18.281,18.281,18.266,18.266,12400.0
2014-08-20 12:55:00,24.32,24.34,24.32,24.34,17200.0,18.2735,18.2885,18.2735,18.2885,17200.0
2014-08-20 13:00:00,24.34,24.34,24.32,24.32,6000.0,18.2885,18.2885,18.2735,18.2735,6000.0
2014-08-20 13:05:00,24.32,24.33,24.32,24.33,32400.0,18.2735,18.281,18.2735,18.281,32400.0
2014-08-20 13:10:00,24.33,24.33,24.32,24.32,17600.0,18.281,18.281,18.2735,18.2735,17600.0
2014-08-20 13:15:00,24.32,24.35,24.32,24.34,31200.0,18.2735,18.296,18.2735,18.2885,31200.0
2014-08-20 13:20:00,24.34,24.36,24.34,24.34,30000.0,18.2885,18.3036,18.2885,18.2885,30000.0
2014-08-20 13:25:00,24.34,24.35,24.32,24.33,54800.0,18.2885,18.296,18.2735,18.281,54800.0
2014-08-20 13:30:00,24.33,24.35,24.32,24.35,34000.0,18.281,18.296,18.2735,18.296,34000.0
2014-08-20 13:35:00,24.35,24.35,24.33,24.34,47200.0,18.296,18.296,18.281,18.2885,47200.0
2014-08-20 13:40:00,24.34,24.35,24.33,24.34,20400.0,18.2885,18.296,18.281,18.2885,20400.0
2014-08-20 13:45:00,24.34,24.34,24.33,24.33,12000.0,18.2885,18.2885,18.281,18.281,12000.0
2014-08-20 13:50:00,24.33,24.34,24.33,24.33,28000.0,18.281,18.2885,18.281,18.281,28000.0
2014-08-20 13:55:00,24.33,24.34,24.33,24.34,25200.0,18.281,18.2885,18.281,18.2885,25200.0
2014-08-20 14:00:00,24.33,24.34,24.28,24.28,46400.0,18.281,18.2885,18.2434,18.2434,46400.0
2014-08-20 14:05:00,24.28,24.3,24.27,24.28,33600.0,18.2434,18.2585,18.2359,18.2434,33600.0
2014-08-20 14:10:00,24.28,24.29,24.25,24.25,50800.0,18.2434,18.251,18.2209,18.2209,50800.0
2014-08-20 14:15:00,24.25,24.29,24.25,24.29,39200.0,18.2209,18.251,18.2209,18.251,39200.0
2014-08-20 14:20:00,24.29,24.29,24.26,24.27,24000.0,18.251,18.251,18.2284,18.2359,24000.0
2014-08-20 14:25:00,24.27,24.31,24.27,24.3,112400.0,18.2359,18.266,18.2359,18.2585,112400.0
2014-08-20 14:30:00,24.31,24.34,24.31,24.33,25200.0,18.266,18.2885,18.266,18.281,25200.0
2014-08-20 14:35:00,24.34,24.36,24.34,24.36,28000.0,18.2885,18.3036,18.2885,18.3036,28000.0
2014-08-20 14:40:00,24.35,24.36,24.34,24.36,39600.0,18.296,18.3036,18.2885,18.3036,39600.0
2014-08-20 14:45:00,24.36,24.38,24.36,24.37,29200.0,18.3036,18.3186,18.3036,18.3111,29200.0
2014-08-20 14:50:00,24.38,24.39,24.37,24.39,42400.0,18.3186,18.3261,18.3111,18.3261,42400.0
2014-08-20 14:55:00,24.39,24.39,24.37,24.38,40800.0,18.3261,18.3261,18.3111,18.3186,40800.0
2014-08-20 15:00:00,24.39,24.4,24.38,24.39,36800.0,18.3261,18.3336,18.3186,18.3261,36800.0
2014-08-20 15:05:00,24.39,24.41,24.38,24.41,38400.0,18.3261,18.3411,18.3186,18.3411,38400.0
2014-08-20 15:10:00,24.41,24.42,24.39,24.4,33200.0,18.3411,18.3486,18.3261,18.3336,33200.0
2014-08-20 15:15:00,24.41,24.42,24.4,24.42,134400.0,18.3411,18.3486,18.3336,18.3486,134400.0
2014-08-20 15:20:00,24.41,24.43,24.39,24.4,45200.0,18.3411,18.3561,18.3261,18.3336,45200.0
2014-08-20 15:25:00,24.4,24.41,24.39,24.4,43600.0,18.3336,18.3411,18.3261,18.3336,43600.0
2014-08-20 15:30:00,24.4,24.41,24.39,24.4,46000.0,18.3336,18.3411,18.3261,18.3336,46000.0
2014-08-20 15:35:00,24.4,24.42,24.4,24.42,62000.0,18.3336,18.3486,18.3336,18.3486,62000.0
2014-08-20 15:40:00,24.42,24.43,24.41,24.43,67600.0,18.3486,18.3561,18.3411,18.3561,67600.0
2014-08-20 15:45:00,24.42,24.43,24.41,24.43,98000.0,18.3486,18.3561,18.3411,18.3561,98000.0
2014-08-20 15:50:00,24.43,24.43,24.42,24.42,84000.0,18.3561,18.3561,18.3486,18.3486,84000.0
2014-08-20 15:55:00,24.42,24.43,24.42,24.43,286400.0,18.3486,18.3561,18.3486,18.3561,286400.0
2014-08-21 09:30:00,24.45,24.58,24.45,24.5,106800.0,18.3712,18.4689,18.3712,18.4087,106800.0
2014-08-21 09:35:00,24.53,24.62,24.51,24.61,45600.0,18.4313,18.4989,18.4163,18.4914,45600.0
2014-08-21 09:40:00,24.62,24.66,24.56,24.61,54800.0,18.4989,18.529,18.4538,18.4914,54800.0
2014-08-21 09:45:00,24.61,24.65,24.61,24.63,28800.0,18.4914,18.5215,18.4914,18.5064,28800.0
2014-08-21 09:50:00,24.63,24.63,24.6,24.61,46400.0,18.5064,18.5064,18.4839,18.4914,46400.0
2014-08-21 09:55:00,24.61,24.64,24.59,24.64,86800.0,18.4914,18.5139,18.4764,18.5139,86800.0
2014-08-21 10:00:00,24.64,24.65,24.6,24.61,68400.0,18.5139,18.5215,18.4839,18.4914,68400.0
2014-08-21 10:05:00,24.62,24.64,24.59,24.6,90400.0,18.4989,18.5139,18.4764,18.4839,90400.0
2014-08-21 10:10:00,24.6,24.61,24.56,24.57,84400.0,18.4839,18.4914,18.4538,18.4613,84400.0
2014-08-21 10:15:00,24.57,24.59,24.55,24.59,39600.0,18.4613,18.4764,18.4463,18.4764,39600.0
2014-08-21 10:20:00,24.6,24.61,24.56,24.56,28000.0,18.4839,18.4914,18.4538,18.4538,28000.0
2014-08-21 10:25:00,24.56,24.59,24.54,24.54,39600.0,18.4538,18.4764,18.4388,18.4388,39600.0
2014-08-21 10:30:00,24.53,24.53,24.48,24.5,46000.0,18.4313,18.4313,18.3937,18.4087,46000.0
2014-08-21 10:35:00,24.5,24.59,24.5,24.58,64800.0,18.4087,18.4764,18.4087,18.4689,64800.0
2014-08-21 10:40:00,24.57,24.6,24.57,24.58,34400.0,18.4613,18.4839,18.4613,18.4689,34400.0
2014-08-21 10:45:00,24.58,24.59,24.56,24.57,13600.0,18.4689,18.4764,18.4538,18.4613,13600.0
2014-08-21 10:50:00,24.58,24.6,24.57,24.6,29200.0,18.4689,18.4839,18.4613,18.4839,29200.0
2014-08-21 10:55:00,24.6,24.62,24.59,24.61,56800.0,18.4839,18.4989,18.4764,18.4914,56800.0
2014-08-21 11:00:00,24.6,24.61,24.59,24.59,42000.0,18.4839,18.4914,18.4764,18.4764,42000.0
2014-08-21 11:05:00,24.58,24.6,24.54,24.55,70000.0,18.4689,18.4839,18.4388,18.4463,70000.0
2014-08-21 11:10:00,24.55,24.55,24.51,24.51,53600.0,18.4463,18.4463,18.4163,18.4163,53600.0
2014-08-21 11:15:00,24.51,24.54,24.51,24.53,20400.0,18.4163,18.4388,18.4163,18.4313,20400.0
2014-08-21 11:20:00,24.53,24.54,24.52,24.53,25200.0,18.4313,18.4388,18.4238,18.4313,25200.0
2014-08-21 11:25:00,24.53,24.54,24.52,24.52,56000.0,18.4313,18.4388,18.4238,18.4238,56000.0
2014-08-21 11:30:00,24.52,24.54,24.52,24.54,17200.0,18.4238,18.4388,18.4238,18.4388,17200.0
2014-08-21 11:35:00,24.54,24.55,24.53,24.54,18400.0,18.4388,18.4463,18.4313,18.4388,18400.0
2014-08-21 11:40:00,24.55,24.57,24.53,24.54,28400.0,18.4463,18.4613,18.4313,18.4388,28400.0
2014-08-21 11:45:00,24.54,24.54,24.5,24.52,16800.0,18.4388,18.4388,18.4087,18.4238,16800.0
2014-08-21 11:50:00,24.52,24.53,24.5,24.53,34000.0,18.4238,18.4313,18.4087,18.4313,34000.0
2014-08-21 11:55:00,24.53,24.54,24.52,24.53,6000.0,18.4313,18.4388,18.4238,18.4313,6000.0
2014-08-21 12:00:00,24.53,24.57,24.52,24.55,10000.0,18.4313,18.4613,18.4238,18.4463,10000.0
2014-08-21 12:05:00,24.55,24.55,24.52,24.52,13200.0,18.4463,18.4463,18.4238,18.4238,13200.0
2014-08-21 12:10:00,24.51,24.51,24.48,24.48,10000.0,18.4163,18.4163,18.3937,18.3937,10000.0
2014-08-21 12:15:00,24.48,24.5,24.47,24.47,36000.0,18.3937,18.4087,18.3862,18.3862,36000.0
2014-08-21 12:20:00,24.47,24.48,24.46,24.46,43600.0,18.3862,18.3937,18.3787,18.3787,43600.0
2014-08-21 12:25:00,24.46,24.47,24.45,24.47,36000.0,18.3787,18.3862,18.3712,18.3862,36000.0
2014-08-21 12:30:00,24.47,24.49,24.46,24.48,60000.0,18.3862,18.4012,18.3787,18.3937,60000.0
2014-08-21 12:35:00,24.48,24.52,24.48,24.51,47200.0,18.3937,18.4238,18.3937,18.4163,47200.0
2014-08-21 12:40:00,24.5,24.53,24.5,24.5,52800.0,18.4087,18.4313,18.4087,18.4087,52800.0
2014-08-21 12:45:00,24.51,24.51,24.49,24.49,26800.0,18.4163,18.4163,18.4012,18.4012,26800.0
2014-08-21 12:50:00,24.49,24.49,24.47,24.48,16800.0,18.4012,18.4012,18.3862,18.3937,16800.0
2014-08-21 12:55:00,24.48,24.51,24.48,24.49,23600.0,18.3937,18.4163,18.3937,18.4012,23600.0
2014-08-21 13:00:00,24.5,24.5,24.49,24.5,6800.0,18.4087,18.4087,18.4012,18.4087,6800.0
2014-08-21 13:05:00,24.5,24.51,24.49,24.49,20000.0,18.4087,18.4163,18.4012,18.4012,20000.0
2014-08-21 13:10:00,24.49,24.52,24.49,24.52,11200.0,18.4012,18.4238,18.4012,18.4238,11200.0
2014-08-21 13:15:00,24.52,24.53,24.51,24.52,19600.0,18.4238,18.4313,18.4163,18.4238,19600.0
2014-08-21 13:20:00,24.53,24.55,24.52,24.55,19200.0,18.4313,18.4463,18.4238,18.4463,19200.0
2014-08-21 13:25:00,24.54,24.56,24.54,24.54,14000.0,18.4388,18.4538,18.4388,18.4388,14000.0
2014-08-21 13:30:00,24.54,24.54,24.52,24.52,28800.0,18.4388,18.4388,18.4238,18.4238,28800.0
2014-08-21 13:35:00,24.52,24.52,24.51,24.52,19200.0,18.4238,18.4238,18.4163,18.4238,19200.0
2014-08-21 13:40:00,24.52,24.53,24.51,24.52,35600.0,18.4238,18.4313,18.4163,18.4238,35600.0
2014-08-21 13:45:00,24.53,24.53,24.52,24.52,15600.0,18.4313,18.4313,18.4238,18.4238,15600.0
2014-08-21 13:50:00,24.52,24.53,24.51,24.53,26000.0,18.4238,18.4313,18.4163,18.4313,26000.0
2014-08-21 13:55:00,24.53,24.54,24.5,24.53,23600.0,18.4313,18.4388,18.4087,18.4313,23600.0
2014-08-21 14:00:00,24.52,24.53,24.51,24.51,18400.0,18.4238,18.4313,18.4163,18.4163,18400.0
2014-08-21 14:05:00,24.52,24.53,24.51,24.53,31200.0,18.4238,18.4313,18.4163,18.4313,31200.0
2014-08-21 14:10:00,24.53,24.53,24.52,24.52,25200.0,18.4313,18.4313,18.4238,18.4238,25200.0
2014-08-21 14:15:00,24.52,24.54,24.52,24.53,47600.0,18.4238,18.4388,18.4238,18.4313,47600.0
2014-08-21 14:20:00,24.53,24.54,24.52,24.52,26000.0,18.4313,18.4388,18.4238,18.4238,26000.0
2014-08-21 14:25:00,24.52,24.52,24.51,24.51,23200.0,18.4238,18.4238,18.4163,18.4163,23200.0
2014-08-21 14:30:00,24.51,24.52,24.5,24.5,40000.0,18.4163,18.4238,18.4087,18.4087,40000.0
2014-08-21 14:35:00,24.51,24.51,24.49,24.5,23600.0,18.4163,18.4163,18.4012,18.4087,23600.0
2014-08-21 14:40:00,24.49,24.5,24.47,24.47,34400.0,18.4012,18.4087,18.3862,18.3862,34400.0
2014-08-21 14:45:00,24.47,24.49,24.47,24.48,40800.0,18.3862,18.4012,18.3862,18.3937,40800.0
2014-08-21 14:50:00,24.49,24.52,24.49,24.52,58000.0,18.4012,18.4238,18.4012,18.4238,58000.0
2014-08-21 14:55:00,24.52,24.52,24.5,24.5,34800.0,18.4238,18.4238,18.4087,18.4087,34800.0
2014-08-21 15:00:00,24.51,24.52,24.5,24.5,30000.0,18.4163,18.4238,18.4087,18.4087,30000.0
2014-08-21 15:05:00,24.5,24.52,24.5,24.51,20000.0,18.4087,18.4238,18.4087,18.4163,20000.0
2014-08-21 15:10:00,24.51,24.52,24.51,24.52,18800.0,18.4163,18.4238,18.4163,18.4238,18800.0
2014-08-21 15:15:00,24.52,24.53,24.5,24.5,31600.0,18.4238,18.4313,18.4087,18.4087,31600.0
2014-08-21 15:20:00,24.5,24.5,24.48,24.49,40400.0,18.4087,18.4087,18.3937,18.4012,40400.0
2014-08-21 15:25:00,24.49,24.49,24.48,24.49,32800.0,18.4012,18.4012,18.3937,18.4012,32800.0
2014-08-21 15:30:00,24.49,24.5,24.47,24.47,61200.0,18.4012,18.4087,18.3862,18.3862,61200.0
2014-08-21 15:35:00,24.47,24.48,24.46,24.47,94400.0,18.3862,18.3937,18.3787,18.3862,94400.0
2014-08-21 15:40:00,24.47,24.48,24.47,24.48,48800.0,18.3862,18.3937,18.3862,18.3937,48800.0
2014-08-21 15:45:00,24.48,24.49,24.48,24.48,70800.0,18.3937,18.4012,18.3937,18.3937,70800.0
2014-08-21 15:50:00,24.49,24.49,24.48,24.49,88000.0,18.4012,18.4012,18.3937,18.4012,88000.0
2014-08-21 15:55:00,24.49,24.5,24.49,24.5,285600.0,18.4012,18.4087,18.4012,18.4087,285600.0
2014-08-22 09:30:00,24.5,24.55,24.49,24.52,100400.0,18.4087,18.4463,18.4012,18.4238,100400.0
2014-08-22 09:35:00,24.52,24.61,24.52,24.57,43600.0,18.4238,18.4914,18.4238,18.4613,43600.0
2014-08-22 09:40:00,24.54,24.56,24.5,24.55,47600.0,18.4388,18.4538,18.4087,18.4463,47600.0
2014-08-22 09:45:00,24.54,24.59,24.53,24.59,22800.0,18.4388,18.4764,18.4313,18.4764,22800.0
2014-08-22 09:50:00,24.58,24.58,24.54,24.57,24800.0,18.4689,18.4689,18.4388,18.4613,24800.0
2014-08-22 09:55:00,24.57,24.57,24.54,24.56,36800.0,18.4613,18.4613,18.4388,18.4538,36800.0
2014-08-22 10:00:00,24.57,24.58,24.53,24.56,42000.0,18.4613,18.4689,18.4313,18.4538,42000.0
2014-08-22 10:05:00,24.57,24.57,24.5,24.5,40800.0,18.4613,18.4613,18.4087,18.4087,40800.0
2014-08-22 10:10:00,24.51,24.51,24.47,24.49,12000.0,18.4163,18.4163,18.3862,18.4012,12000.0
2014-08-22 10:15:00,24.5,24.5,24.41,24.45,65600.0,18.4087,18.4087,18.3411,18.3712,65600.0
2014-08-22 10:20:00,24.45,24.46,24.41,24.43,26800.0,18.3712,18.3787,18.3411,18.3561,26800.0
2014-08-22 10:25:00,24.43,24.43,24.38,24.39,20400.0,18.3561,18.3561,18.3186,18.3261,20400.0
2014-08-22 10:30:00,24.4,24.4,24.38,24.39,24000.0,18.3336,18.3336,18.3186,18.3261,24000.0
2014-08-22 10:35:00,24.39,24.4,24.33,24.34,26400.0,18.3261,18.3336,18.281,18.2885,26400.0
2014-08-22 10:40:00,24.34,24.35,24.31,24.33,24800.0,18.2885,18.296,18.266,18.281,24800.0
2014-08-22 10:45:00,24.34,24.36,24.33,24.36,20000.0,18.2885,18.3036,18.281,18.3036,20000.0
2014-08-22 10:50:00,24.36,24.37,24.33,24.35,8800.0,18.3036,18.3111,18.281,18.296,8800.0
2014-08-22 10:55:00,24.35,24.35,24.3,24.32,20800.0,18.296,18.296,18.2585,18.2735,20800.0
2014-08-22 11:00:00,24.31,24.32,24.27,24.29,51200.0,18.266,18.2735,18.2359,18.251,51200.0
2014-08-22 11:05:00,24.29,24.32,24.25,24.3,25200.0,18.251,18.2735,18.2209,18.2585,25200.0
2014-08-22 11:10:00,24.31,24.32,24.29,24.32,20400.0,18.266,18.2735,18.251,18.2735,20400.0
2014-08-22 11:15:00,24.32,24.33,24.3,24.3,11600.0,18.2735,18.281,18.2585,18.2585,11600.0
2014-08-22 11:20:00,24.31,24.32,24.29,24.31,12400.0,18.266,18.2735,18.251,18.266,12400.0
2014-08-22 11:25:00,24.3,24.33,24.3,24.31,22400.0,18.2585,18.281,18.2585,18.266,22400.0
2014-08-22 11:30:00,24.33,24.35,24.32,24.33,10000.0,18.281,18.296,18.2735,18.281,10000.0
2014-08-22 11:35:00,24.33,24.34,24.31,24.34,25600.0,18.281,18.2885,18.266,18.2885,25600.0
2014-08-22 11:40:00,24.34,24.37,24.34,24.36,50800.0,18.2885,18.3111,18.2885,18.3036,50800.0
2014-08-22 11:45:00,24.36,24.38,24.36,24.37,33600.0,18.3036,18.3186,18.3036,18.3111,33600.0
2014-08-22 11:50:00,24.37,24.4,24.37,24.4,13200.0,18.3111,18.3336,18.3111,18.3336,13200.0
2014-08-22 11:55:00,24.4,24.43,24.39,24.4,17600.0,18.3336,18.3561,18.3261,18.3336,17600.0
2014-08-22 12:00:00,24.41,24.42,24.38,24.38,46800.0,18.3411,18.3486,18.3186,18.3186,46800.0
2014-08-22 12:05:00,24.39,24.4,24.38,24.4,13200.0,18.3261,18.3336,18.3186,18.3336,13200.0
2014-08-22 12:10:00,24.4,24.44,24.4,24.44,54400.0,18.3336,18.3637,18.3336,18.3637,54400.0
2014-08-22 12:15:00,24.43,24.45,24.42,24.43,28000.0,18.3561,18.3712,18.3486,18.3561,28000.0
2014-08-22 12:20:00,24.44,24.47,24.44,24.46,26400.0,18.3637,18.3862,18.3637,18.3787,26400.0
2014-08-22 12:25:00,24.47,24.47,24.45,24.46,24800.0,18.3862,18.3862,18.3712,18.3787,24800.0
2014-08-22 12:30:00,24.47,24.48,24.46,24.48,17200.0,18.3862,18.3937,18.3787,18.3937,17200.0
2014-08-22 12:35:00,24.48,24.48,24.45,24.46,18000.0,18.3937,18.3937,18.3712,18.3787,18000.0
2014-08-22 12:40:00,24.46,24.48,24.45,24.46,21600.0,18.3787,18.3937,18.3712,18.3787,21600.0
2014-08-22 12:45:00,24.46,24.47,24.44,24.44,58400.0,18.3787,18.3862,18.3637,18.3637,58400.0
2014-08-22 12:50:00,24.44,24.44,24.42,24.43,32000.0,18.3637,18.3637,18.3486,18.3561,32000.0
2014-08-22 12:55:00,24.43,24.46,24.43,24.46,15600.0,18.3561,18.3787,18.3561,18.3787,15600.0
2014-08-22 13:00:00,24.46,24.48,24.46,24.48,15200.0,18.3787,18.3937,18.3787,18.3937,15200.0
2014-08-22 13:05:00,24.47,24.48,24.47,24.47,15600.0,18.3862,18.3937,18.3862,18.3862,15600.0
2014-08-22 13:10:00,24.47,24.48,24.46,24.48,20000.0,18.3862,18.3937,18.3787,18.3937,20000.0
2014-08-22 13:15:00,24.48,24.48,24.46,24.48,28800.0,18.3937,18.3937,18.3787,18.3937,28800.0
2014-08-22 13:20:00,24.48,24.48,24.46,24.47,18800.0,18.3937,18.3937,18.3787,18.3862,18800.0
2014-08-22 13:25:00,24.46,24.49,24.46,24.48,21600.0,18.3787,18.4012,18.3787,18.3937,21600.0
2014-08-22 13:30:00,24.48,24.5,24.47,24.48,18000.0,18.3937,18.4087,18.3862,18.3937,18000.0
2014-08-22 13:35:00,24.47,24.49,24.47,24.48,14000.0,18.3862,18.4012,18.3862,18.3937,14000.0
2014-08-22 13:40:00,24.48,24.5,24.47,24.47,20400.0,18.3937,18.4087,18.3862,18.3862,20400.0
2014-08-22 13:45:00,24.48,24.49,24.47,24.48,14400.0,18.3937,18.4012,18.3862,18.3937,14400.0
2014-08-22 13:50:00,24.48,24.49,24.47,24.48,21600.0,18.3937,18.4012,18.3862,18.3937,21600.0
2014-08-22 13:55:00,24.47,24.48,24.46,24.47,23200.0,18.3862,18.3937,18.3787,18.3862,23200.0
2014-08-22 14:00:00,24.47,24.47,24.45,24.47,19200.0,18.3862,18.3862,18.3712,18.3862,19200.0
2014-08-22 14:05:00,24.46,24.46,24.43,24.46,41200.0,18.3787,18.3787,18.3561,18.3787,41200.0
2014-08-22 14:10:00,24.46,24.48,24.45,24.47,31200.0,18.3787,18.3937,18.3712,18.3862,31200.0
2014-08-22 14:15:00,24.48,24.5,24.48,24.5,17200.0,18.3937,18.4087,18.3937,18.4087,17200.0
2014-08-22 14:20:00,24.49,24.49,24.47,24.47,21600.0,18.4012,18.4012,18.3862,18.3862,21600.0
2014-08-22 14:25:00,24.48,24.49,24.45,24.45,18800.0,18.3937,18.4012,18.3712,18.3712,18800.0
2014-08-22 14:30:00,24.46,24.47,24.42,24.45,19200.0,18.3787,18.3862,18.3486,18.3712,19200.0
2014-08-22 14:35:00,24.44,24.45,24.42,24.42,20400.0,18.3637,18.3712,18.3486,18.3486,20400.0
2014-08-22 14:40:00,24.42,24.45,24.41,24.43,16800.0,18.3486,18.3712,18.3411,18.3561,16800.0
2014-08-22 14:45:00,24.43,24.44,24.42,24.43,13200.0,18.3561,18.3637,18.3486,18.3561,13200.0
2014-08-22 14:50:00,24.43,24.44,24.43,24.43,16400.0,18.3561,18.3637,18.3561,18.3561,16400.0
2014-08-22 14:55:00,24.42,24.43,24.41,24.42,14400.0,18.3486,18.3561,18.3411,18.3486,14400.0
2014-08-22 15:00:00,24.41,24.42,24.4,24.4,14800.0,18.3411,18.3486,18.3336,18.3336,14800.0
2014-08-22 15:05:00,24.4,24.43,24.4,24.43,24000.0,18.3336,18.3561,18.3336,18.3561,24000.0
2014-08-22 15:10:00,24.44,24.44,24.43,24.43,18800.0,18.3637,18.3637,18.3561,18.3561,18800.0
2014-08-22 15:15:00,24.43,24.46,24.43,24.46,20400.0,18.3561,18.3787,18.3561,18.3787,20400.0
2014-08-22 15:20:00,24.46,24.46,24.44,24.45,23600.0,18.3787,18.3787,18.3637,18.3712,23600.0
2014-08-22 15:25:00,24.45,24.46,24.44,24.45,28800.0,18.3712,18.3787,18.3637,18.3712,28800.0
2014-08-22 15:30:00,24.45,24.45,24.42,24.43,25600.0,18.3712,18.3712,18.3486,18.3561,25600.0
2014-08-22 15:35:00,24.43,24.44,24.42,24.43,39600.0,18.3561,18.3637,18.3486,18.3561,39600.0
2014-08-22 15:40:00,24.43,24.44,24.39,24.4,61200.0,18.3561,18.3637,18.3261,18.3336,61200.0
2014-08-22 15:45:00,24.4,24.4,24.38,24.39,76800.0,18.3336,18.3336,18.3186,18.3261,76800.0
2014-08-22 15:50:00,24.4,24.4,24.39,24.39,92800.0,18.3336,18.3336,18.3261,18.3261,92800.0
2014-08-22 15:55:00,24.39,24.42,24.39,24.41,134000.0,18.3261,18.3486,18.3261,18.3411,134000.0
2014-08-25 09:30:00,24.46,24.53,24.46,24.47,81600.0,18.3787,18.4313,18.3787,18.3862,81600.0
2014-08-25 09:35:00,24.46,24.52,24.43,24.52,16400.0,18.3787,18.4238,18.3561,18.4238,16400.0
2014-08-25 09:40:00,24.52,24.52,24.45,24.46,14800.0,18.4238,18.4238,18.3712,18.3787,14800.0
2014-08-25 09:45:00,24.45,24.5,24.45,24.5,13600.0,18.3712,18.4087,18.3712,18.4087,13600.0
2014-08-25 09:50:00,24.5,24.51,24.49,24.49,18000.0,18.4087,18.4163,18.4012,18.4012,18000.0
2014-08-25 09:55:00,24.49,24.52,24.48,24.5,42000.0,18.4012,18.4238,18.3937,18.4087,42000.0
2014-08-25 10:00:00,24.49,24.51,24.47,24.48,32000.0,18.4012,18.4163,18.3862,18.3937,32000.0
2014-08-25 10:05:00,24.48,24.5,24.47,24.5,22000.0,18.3937,18.4087,18.3862,18.4087,22000.0
2014-08-25 10:10:00,24.49,24.49,24.45,24.46,15600.0,18.4012,18.4012,18.3712,18.3787,15600.0
2014-08-25 10:15:00,24.46,24.49,24.45,24.48,21600.0,18.3787,18.4012,18.3712,18.3937,21600.0
2014-08-25 10:20:00,24.5,24.5,24.48,24.48,31600.0,18.4087,18.4087,18.3937,18.3937,31600.0
2014-08-25 10:25:00,24.48,24.52,24.47,24.51,15200.0,18.3937,18.4238,18.3862,18.4163,15200.0
2014-08-25 10:30:00,24.51,24.52,24.49,24.5,35200.0,18.4163,18.4238,18.4012,18.4087,35200.0
2014-08-25 10:35:00,24.5,24.53,24.49,24.53,28400.0,18.4087,18.4313,18.4012,18.4313,28400.0
2014-08-25 10:40:00,24.53,24.55,24.52,24.53,18800.0,18.4313,18.4463,18.4238,18.4313,18800.0
2014-08-25 10:45:00,24.54,24.57,24.54,24.55,58400.0,18.4388,18.4613,18.4388,18.4463,58400.0
2014-08-25 10:50:00,24.55,24.59,24.55,24.59,34400.0,18.4463,18.4764,18.4463,18.4764,34400.0
2014-08-25 10:55:00,24.58,24.59,24.57,24.58,36800.0,18.4689,18.4764,18.4613,18.4689,36800.0
2014-08-25 11:00:00,24.58,24.62,24.58,24.61,22000.0,18.4689,18.4989,18.4689,18.4914,22000.0
2014-08-25 11:05:00,24.61,24.64,24.6,24.6,51600.0,18.4914,18.5139,18.4839,18.4839,51600.0
2014-08-25 11:10:00,24.61,24.62,24.61,24.61,62800.0,18.4914,18.4989,18.4914,18.4914,62800.0
2014-08-25 11:15:00,24.61,24.61,24.6,24.6,16400.0,18.4914,18.4914,18.4839,18.4839,16400.0
2014-08-25 11:20:00,24.61,24.62,24.59,24.59,58400.0,18.4914,18.4989,18.4764,18.4764,58400.0
2014-08-25 11:25:00,24.58,24.61,24.58,24.6,15600.0,18.4689,18.4914,18.4689,18.4839,15600.0
2014-08-25 11:30:00,24.6,24.63,24.6,24.61,13600.0,18.4839,18.5064,18.4839,18.4914,13600.0
2014-08-25 11:35:00,24.61,24.62,24.6,24.61,17600.0,18.4914,18.4989,18.4839,18.4914,17600.0
2014-08-25 11:40:00,24.61,24.62,24.58,24.6,29600.0,18.4914,18.4989,18.4689,18.4839,29600.0
2014-08-25 11:45:00,24.6,24.6,24.57,24.58,28400.0,18.4839,18.4839,18.4613,18.4689,28400.0
2014-08-25 11:50:00,24.58,24.6,24.58,24.58,43200.0,18.4689,18.4839,18.4689,18.4689,43200.0
2014-08-25 11:55:00,24.58,24.59,24.57,24.57,16000.0,18.4689,18.4764,18.4613,18.4613,16000.0
2014-08-25 12:00:00,24.57,24.58,24.57,24.58,25200.0,18.4613,18.4689,18.4613,18.4689,25200.0
2014-08-25 12:05:00,24.58,24.6,24.58,24.6,10000.0,18.4689,18.4839,18.4689,18.4839,10000.0
2014-08-25 12:10:00,24.6,24.6,24.58,24.59,17200.0,18.4839,18.4839,18.4689,18.4764,17200.0
2014-08-25 12:15:00,24.59,24.6,24.58,24.59,21200.0,18.4764,18.4839,18.4689,18.4764,21200.0
2014-08-25 12:20:00,24.59,24.6,24.59,24.59,10800.0,18.4764,18.4839,18.4764,18.4764,10800.0
2014-08-25 12:25:00,24.58,24.59,24.58,24.59,18400.0,18.4689,18.4764,18.4689,18.4764,18400.0
2014-08-25 12:30:00,24.59,24.59,24.58,24.58,5600.0,18.4764,18.4764,18.4689,18.4689,5600.0
2014-08-25 12:35:00,24.58,24.58,24.57,24.57,13200.0,18.4689,18.4689,18.4613,18.4613,13200.0
2014-08-25 12:40:00,24.57,24.57,24.56,24.57,7600.0,18.4613,18.4613,18.4538,18.4613,7600.0
2014-08-25 12:45:00,24.57,24.57,24.54,24.54,12400.0,18.4613,18.4613,18.4388,18.4388,12400.0
2014-08-25 12:50:00,24.54,24.54,24.53,24.53,12800.0,18.4388,18.4388,18.4313,18.4313,12800.0
2014-08-25 12:55:00,24.53,24.54,24.53,24.54,7200.0,18.4313,18.4388,18.4313,18.4388,7200.0
2014-08-25 13:00:00,24.53,24.53,24.52,24.52,9200.0,18.4313,18.4313,18.4238,18.4238,9200.0
2014-08-25 13:05:00,24.51,24.53,24.51,24.52,16800.0,18.4163,18.4313,18.4163,18.4238,16800.0
2014-08-25 13:10:00,24.52,24.53,24.52,24.52,7200.0,18.4238,18.4313,18.4238,18.4238,7200.0
2014-08-25 13:15:00,24.52,24.52,24.51,24.51,14000.0,18.4238,18.4238,18.4163,18.4163,14000.0
2014-08-25 13:20:00,24.51,24.52,24.5,24.5,6400.0,18.4163,18.4238,18.4087,18.4087,6400.0
2014-08-25 13:25:00,24.51,24.53,24.51,24.53,6400.0,18.4163,18.4313,18.4163,18.4313,6400.0
2014-08-25 13:30:00,24.53,24.54,24.5,24.5,27600.0,18.4313,18.4388,18.4087,18.4087,27600.0
2014-08-25 13:35:00,24.51,24.52,24.5,24.5,18000.0,18.4163,18.4238,18.4087,18.4087,18000.0
2014-08-25 13:40:00,24.5,24.5,24.5,24.5,14400.0,18.4087,18.4087,18.4087,18.4087,14400.0
2014-08-25 13:45:00,24.5,24.5,24.49,24.49,14400.0,18.4087,18.4087,18.4012,18.4012,14400.0
2014-08-25 13:50:00,24.5,24.5,24.49,24.5,21200.0,18.4087,18.4087,18.4012,18.4087,21200.0
2014-08-25 13:55:00,24.5,24.53,24.5,24.52,23200.0,18.4087,18.4313,18.4087,18.4238,23200.0
2014-08-25 14:00:00,24.52,24.53,24.52,24.53,29200.0,18.4238,18.4313,18.4238,18.4313,29200.0
2014-08-25 14:05:00,24.52,24.53,24.51,24.52,31200.0,18.4238,18.4313,18.4163,18.4238,31200.0
2014-08-25 14:10:00,24.51,24.55,24.51,24.54,39200.0,18.4163,18.4463,18.4163,18.4388,39200.0
2014-08-25 14:15:00,24.56,24.56,24.55,24.55,23200.0,18.4538,18.4538,18.4463,18.4463,23200.0
2014-08-25 14:20:00,24.55,24.56,24.55,24.55,16800.0,18.4463,18.4538,18.4463,18.4463,16800.0
2014-08-25 14:25:00,24.55,24.55,24.53,24.54,20800.0,18.4463,18.4463,18.4313,18.4388,20800.0
2014-08-25 14:30:00,24.55,24.55,24.53,24.55,24400.0,18.4463,18.4463,18.4313,18.4463,24400.0
2014-08-25 14:35:00,24.55,24.55,24.53,24.55,16800.0,18.4463,18.4463,18.4313,18.4463,16800.0
2014-08-25 14:40:00,24.55,24.56,24.55,24.55,24400.0,18.4463,18.4538,18.4463,18.4463,24400.0
2014-08-25 14:45:00,24.55,24.56,24.54,24.54,40400.0,18.4463,18.4538,18.4388,18.4388,40400.0
2014-08-25 14:50:00,24.54,24.54,24.53,24.53,12000.0,18.4388,18.4388,18.4313,18.4313,12000.0
2014-08-25 14:55:00,24.53,24.55,24.53,24.55,34800.0,18.4313,18.4463,18.4313,18.4463,34800.0
2014-08-25 15:00:00,24.55,24.55,24.52,24.54,44000.0,18.4463,18.4463,18.4238,18.4388,44000.0
2014-08-25 15:05:00,24.53,24.54,24.53,24.53,14400.0,18.4313,18.4388,18.4313,18.4313,14400.0
2014-08-25 15:10:00,24.53,24.54,24.5,24.51,28800.0,18.4313,18.4388,18.4087,18.4163,28800.0
2014-08-25 15:15:00,24.51,24.52,24.51,24.52,23600.0,18.4163,18.4238,18.4163,18.4238,23600.0
2014-08-25 15:20:00,24.52,24.52,24.48,24.48,39600.0,18.4238,18.4238,18.3937,18.3937,39600.0
2014-08-25 15:25:00,24.48,24.5,24.48,24.48,24800.0,18.3937,18.4087,18.3937,18.3937,24800.0
2014-08-25 15:30:00,24.49,24.52,24.48,24.52,36000.0,18.4012,18.4238,18.3937,18.4238,36000.0
2014-08-25 15:35:00,24.51,24.52,24.5,24.52,31600.0,18.4163,18.4238,18.4087,18.4238,31600.0
2014-08-25 15:40:00,24.52,24.54,24.52,24.52,36400.0,18.4238,18.4388,18.4238,18.4238,36400.0
2014-08-25 15:45:00,24.52,24.53,24.52,24.52,32400.0,18.4238,18.4313,18.4238,18.4238,32400.0
2014-08-25 15:50:00,24.52,24.53,24.52,24.52,68800.0,18.4238,18.4313,18.4238,18.4238,68800.0
2014-08-25 15:55:00,24.52,24.55,24.52,24.55,190800.0,18.4238,18.4463,18.4238,18.4463,190800.0
2014-08-26 09:30:00,24.52,24.52,24.43,24.45,85200.0,18.4238,18.4238,18.3561,18.3712,85200.0
2014-08-26 09:35:00,24.47,24.56,24.46,24.53,28800.0,18.3862,18.4538,18.3787,18.4313,28800.0
2014-08-26 09:40:00,24.53,24.53,24.48,24.51,33200.0,18.4313,18.4313,18.3937,18.4163,33200.0
2014-08-26 09:45:00,24.5,24.52,24.49,24.51,36400.0,18.4087,18.4238,18.4012,18.4163,36400.0
2014-08-26 09:50:00,24.52,24.55,24.52,24.54,36000.0,18.4238,18.4463,18.4238,18.4388,36000.0
2014-08-26 09:55:00,24.53,24.53,24.48,24.5,37600.0,18.4313,18.4313,18.3937,18.4087,37600.0
2014-08-26 10:00:00,24.49,24.51,24.45,24.46,58800.0,18.4012,18.4163,18.3712,18.3787,58800.0
2014-08-26 10:05:00,24.46,24.46,24.42,24.45,44000.0,18.3787,18.3787,18.3486,18.3712,44000.0
2014-08-26 10:10:00,24.45,24.48,24.44,24.48,27600.0,18.3712,18.3937,18.3637,18.3937,27600.0
2014-08-26 10:15:00,24.48,24.48,24.44,24.44,100400.0,18.3937,18.3937,18.3637,18.3637,100400.0
2014-08-26 10:20:00,24.44,24.44,24.42,24.43,28400.0,18.3637,18.3637,18.3486,18.3561,28400.0
2014-08-26 10:25:00,24.43,24.43,24.4,24.4,36000.0,18.3561,18.3561,18.3336,18.3336,36000.0
2014-08-26 10:30:00,24.4,24.45,24.4,24.44,62800.0,18.3336,18.3712,18.3336,18.3637,62800.0
2014-08-26 10:35:00,24.44,24.45,24.43,24.43,45600.0,18.3637,18.3712,18.3561,18.3561,45600.0
2014-08-26 10:40:00,24.43,24.43,24.4,24.4,32800.0,18.3561,18.3561,18.3336,18.3336,32800.0
2014-08-26 10:45:00,24.4,24.44,24.4,24.41,38000.0,18.3336,18.3637,18.3336,18.3411,38000.0
2014-08-26 10:50:00,24.41,24.41,24.39,24.4,39600.0,18.3411,18.3411,18.3261,18.3336,39600.0
2014-08-26 10:55:00,24.4,24.42,24.38,24.4,34000.0,18.3336,18.3486,18.3186,18.3336,34000.0
2014-08-26 11:00:00,24.4,24.41,24.39,24.39,36400.0,18.3336,18.3411,18.3261,18.3261,36400.0
2014-08-26 11:05:00,24.39,24.4,24.39,24.4,45200.0,18.3261,18.3336,18.3261,18.3336,45200.0
2014-08-26 11:10:00,24.4,24.4,24.39,24.4,42800.0,18.3336,18.3336,18.3261,18.3336,42800.0
2014-08-26 11:15:00,24.4,24.4,24.39,24.39,48000.0,18.3336,18.3336,18.3261,18.3261,48000.0
2014-08-26 11:20:00,24.39,24.4,24.38,24.39,28400.0,18.3261,18.3336,18.3186,18.3261,28400.0
2014-08-26 11:25:00,24.38,24.41,24.38,24.4,40800.0,18.3186,18.3411,18.3186,18.3336,40800.0
2014-08-26 11:30:00,24.41,24.41,24.38,24.39,80400.0,18.3411,18.3411,18.3186,18.3261,80400.0
2014-08-26 11:35:00,24.39,24.39,24.38,24.38,36000.0,18.3261,18.3261,18.3186,18.3186,36000.0
2014-08-26 11:40:00,24.39,24.39,24.38,24.38,24400.0,18.3261,18.3261,18.3186,18.3186,24400.0
2014-08-26 11:45:00,24.38,24.38,24.34,24.34,52000.0,18.3186,18.3186,18.2885,18.2885,52000.0
2014-08-26 11:50:00,24.34,24.35,24.34,24.35,58800.0,18.2885,18.296,18.2885,18.296,58800.0
2014-08-26 11:55:00,24.34,24.35,24.32,24.33,41600.0,18.2885,18.296,18.2735,18.281,41600.0
2014-08-26 12:00:00,24.32,24.33,24.31,24.33,57200.0,18.2735,18.281,18.266,18.281,57200.0
2014-08-26 12:05:00,24.32,24.33,24.32,24.32,27600.0,18.2735,18.281,18.2735,18.2735,27600.0
2014-08-26 12:10:00,24.32,24.33,24.31,24.33,26800.0,18.2735,18.281,18.266,18.281,26800.0
2014-08-26 12:15:00,24.33,24.33,24.31,24.31,20000.0,18.281,18.281,18.266,18.266,20000.0
2014-08-26 12:20:00,24.31,24.35,24.31,24.35,44000.0,18.266,18.296,18.266,18.296,44000.0
2014-08-26 12:25:00,24.35,24.36,24.34,24.34,41200.0,18.296,18.3036,18.2885,18.2885,41200.0
2014-08-26 12:30:00,24.35,24.36,24.34,24.36,22800.0,18.296,18.3036,18.2885,18.3036,22800.0
2014-08-26 12:35:00,24.36,24.37,24.35,24.37,28400.0,18.3036,18.3111,18.296,18.3111,28400.0
2014-08-26 12:40:00,24.37,24.37,24.32,24.33,46800.0,18.3111,18.3111,18.2735,18.281,46800.0
2014-08-26 12:45:00,24.33,24.33,24.31,24.31,25200.0,18.281,18.281,18.266,18.266,25200.0
2014-08-26 12:50:00,24.31,24.31,24.27,24.29,43600.0,18.266,18.266,18.2359,18.251,43600.0
2014-08-26 12:55:00,24.29,24.29,24.27,24.28,74800.0,18.251,18.251,18.2359,18.2434,74800.0
2014-08-26 13:00:00,24.28,24.28,24.25,24.27,46800.0,18.2434,18.2434,18.2209,18.2359,46800.0
2014-08-26 13:05:00,24.27,24.27,24.25,24.26,37200.0,18.2359,18.2359,18.2209,18.2284,37200.0
2014-08-26 13:10:00,24.26,24.29,24.26,24.29,36800.0,18.2284,18.251,18.2284,18.251,36800.0
2014-08-26 13:15:00,24.28,24.3,24.28,24.3,73200.0,18.2434,18.2585,18.2434,18.2585,73200.0
2014-08-26 13:20:00,24.3,24.31,24.29,24.3,28400.0,18.2585,18.266,18.251,18.2585,28400.0
2014-08-26 13:25:00,24.3,24.32,24.3,24.32,34000.0,18.2585,18.2735,18.2585,18.2735,34000.0
2014-08-26 13:30:00,24.32,24.35,24.32,24.34,74800.0,18.2735,18.296,18.2735,18.2885,74800.0
2014-08-26 13:35:00,24.34,24.34,24.32,24.34,28000.0,18.2885,18.2885,18.2735,18.2885,28000.0
2014-08-26 13:40:00,24.34,24.34,24.32,24.34,64000.0,18.2885,18.2885,18.2735,18.2885,64000.0
2014-08-26 13:45:00,24.34,24.35,24.33,24.33,70800.0,18.2885,18.296,18.281,18.281,70800.0
2014-08-26 13:50:00,24.32,24.33,24.3,24.32,26000.0,18.2735,18.281,18.2585,18.2735,26000.0
2014-08-26 13:55:00,24.31,24.32,24.31,24.32,29200.0,18.266,18.2735,18.266,18.2735,29200.0
2014-08-26 14:00:00,24.32,24.32,24.3,24.3,33200.0,18.2735,18.2735,18.2585,18.2585,33200.0
2014-08-26 14:05:00,24.3,24.3,24.28,24.28,43600.0,18.2585,18.2585,18.2434,18.2434,43600.0
2014-08-26 14:10:00,24.28,24.28,24.25,24.25,29600.0,18.2434,18.2434,18.2209,18.2209,29600.0
2014-08-26 14:15:00,24.25,24.25,24.23,24.23,46000.0,18.2209,18.2209,18.2059,18.2059,46000.0
2014-08-26 14:20:00,24.22,24.23,24.2,24.21,32800.0,18.1984,18.2059,18.1833,18.1908,32800.0
2014-08-26 14:25:00,24.2,24.22,24.19,24.2,56000.0,18.1833,18.1984,18.1758,18.1833,56000.0
2014-08-26 14:30:00,24.2,24.21,24.19,24.2,106400.0,18.1833,18.1908,18.1758,18.1833,106400.0
2014-08-26 14:35:00,24.2,24.2,24.18,24.18,106000.0,18.1833,18.1833,18.1683,18.1683,106000.0
2014-08-26 14:40:00,24.19,24.21,24.19,24.21,89200.0,18.1758,18.1908,18.1758,18.1908,89200.0
2014-08-26 14:45:00,24.21,24.22,24.2,24.21,54800.0,18.1908,18.1984,18.1833,18.1908,54800.0
2014-08-26 14:50:00,24.21,24.21,24.19,24.21,47200.0,18.1908,18.1908,18.1758,18.1908,47200.0
2014-08-26 14:55:00,24.21,24.21,24.2,24.2,32400.0,18.1908,18.1908,18.1833,18.1833,32400.0
2014-08-26 15:00:00,24.2,24.22,24.2,24.22,35200.0,18.1833,18.1984,18.1833,18.1984,35200.0
2014-08-26 15:05:00,24.22,24.23,24.21,24.22,71600.0,18.1984,18.2059,18.1908,18.1984,71600.0
2014-08-26 15:10:00,24.22,24.22,24.21,24.21,45200.0,18.1984,18.1984,18.1908,18.1908,45200.0
2014-08-26 15:15:00,24.22,24.22,24.2,24.2,45200.0,18.1984,18.1984,18.1833,18.1833,45200.0
2014-08-26 15:20:00,24.2,24.23,24.2,24.22,58800.0,18.1833,18.2059,18.1833,18.1984,58800.0
2014-08-26 15:25:00,24.22,24.23,24.2,24.2,85600.0,18.1984,18.2059,18.1833,18.1833,85600.0
2014-08-26 15:30:00,24.2,24.21,24.19,24.19,65600.0,18.1833,18.1908,18.1758,18.1758,65600.0
2014-08-26 15:35:00,24.2,24.2,24.19,24.19,57200.0,18.1833,18.1833,18.1758,18.1758,57200.0
2014-08-26 15:40:00,24.19,24.19,24.19,24.19,80800.0,18.1758,18.1758,18.1758,18.1758,80800.0
2014-08-26 15:45:00,24.19,24.2,24.19,24.19,90800.0,18.1758,18.1833,18.1758,18.1758,90800.0
2014-08-26 15:50:00,24.2,24.2,24.19,24.19,136400.0,18.1833,18.1833,18.1758,18.1758,136400.0
2014-08-26 15:55:00,24.19,24.2,24.17,24.18,380800.0,18.1758,18.1833,18.1608,18.1683,380800.0
2014-08-27 09:30:00,24.04,24.11,24.0,24.09,124000.0,18.1983,18.2513,18.168,18.2361,124000.0
2014-08-27 09:35:00,24.09,24.13,24.05,24.1,98800.0,18.2361,18.2664,18.2058,18.2437,98800.0
2014-08-27 09:40:00,24.12,24.17,24.06,24.17,179600.0,18.2588,18.2967,18.2134,18.2967,179600.0
2014-08-27 09:45:00,24.17,24.21,24.15,24.15,76800.0,18.2967,18.327,18.2815,18.2815,76800.0
2014-08-27 09:50:00,24.15,24.16,24.12,24.14,122400.0,18.2815,18.2891,18.2588,18.274,122400.0
2014-08-27 09:55:00,24.14,24.15,24.12,24.15,54800.0,18.274,18.2815,18.2588,18.2815,54800.0
2014-08-27 10:00:00,24.14,24.15,24.12,24.13,98000.0,18.274,18.2815,18.2588,18.2664,98000.0
2014-08-27 10:05:00,24.13,24.14,24.11,24.11,55200.0,18.2664,18.274,18.2513,18.2513,55200.0
2014-08-27 10:10:00,24.12,24.18,24.12,24.18,33600.0,18.2588,18.3043,18.2588,18.3043,33600.0
2014-08-27 10:15:00,24.18,24.19,24.15,24.16,50000.0,18.3043,18.3118,18.2815,18.2891,50000.0
2014-08-27 10:20:00,24.17,24.18,24.16,24.18,25600.0,18.2967,18.3043,18.2891,18.3043,25600.0
2014-08-27 10:25:00,24.16,24.18,24.16,24.17,36800.0,18.2891,18.3043,18.2891,18.2967,36800.0
2014-08-27 10:30:00,24.17,24.19,24.16,24.18,40800.0,18.2967,18.3118,18.2891,18.3043,40800.0
2014-08-27 10:35:00,24.18,24.21,24.18,24.19,40000.0,18.3043,18.327,18.3043,18.3118,40000.0
2014-08-27 10:40:00,24.19,24.23,24.19,24.21,42000.0,18.3118,18.3421,18.3118,18.327,42000.0
2014-08-27 10:45:00,24.22,24.23,24.21,24.22,110000.0,18.3345,18.3421,18.327,18.3345,110000.0
2014-08-27 10:50:00,24.21,24.22,24.21,24.22,63600.0,18.327,18.3345,18.327,18.3345,63600.0
2014-08-27 10:55:00,24.22,24.23,24.21,24.22,58400.0,18.3345,18.3421,18.327,18.3345,58400.0
2014-08-27 11:00:00,24.22,24.22,24.18,24.19,61600.0,18.3345,18.3345,18.3043,18.3118,61600.0
2014-08-27 11:05:00,24.19,24.2,24.18,24.2,27600.0,18.3118,18.3194,18.3043,18.3194,27600.0
2014-08-27 11:10:00,24.2,24.2,24.18,24.2,66400.0,18.3194,18.3194,18.3043,18.3194,66400.0
2014-08-27 11:15:00,24.2,24.22,24.2,24.22,49600.0,18.3194,18.3345,18.3194,18.3345,49600.0
2014-08-27 11:20:00,24.22,24.23,24.21,24.22,72400.0,18.3345,18.3421,18.327,18.3345,72400.0
2014-08-27 11:25:00,24.22,24.23,24.21,24.22,67600.0,18.3345,18.3421,18.327,18.3345,67600.0
2014-08-27 11:30:00,24.22,24.23,24.21,24.22,44400.0,18.3345,18.3421,18.327,18.3345,44400.0
2014-08-27 11:35:00,24.22,24.25,24.21,24.24,103600.0,18.3345,18.3572,18.327,18.3497,103600.0
2014-08-27 11:40:00,24.24,24.25,24.22,24.22,24800.0,18.3497,18.3572,18.3345,18.3345,24800.0
2014-08-27 11:45:00,24.22,24.25,24.22,24.23,41600.0,18.3345,18.3572,18.3345,18.3421,41600.0
2014-08-27 11:50:00,24.23,24.23,24.2,24.23,27200.0,18.3421,18.3421,18.3194,18.3421,27200.0
2014-08-27 11:55:00,24.23,24.23,24.21,24.21,20400.0,18.3421,18.3421,18.327,18.327,20400.0
2014-08-27 12:00:00,24.21,24.24,24.21,24.21,40800.0,18.327,18.3497,18.327,18.327,40800.0
2014-08-27 12:05:00,24.21,24.23,24.21,24.22,33600.0,18.327,18.3421,18.327,18.3345,33600.0
2014-08-27 12:10:00,24.22,24.23,24.21,24.23,22800.0,18.3345,18.3421,18.327,18.3421,22800.0
2014-08-27 12:15:00,24.23,24.23,24.21,24.21,73200.0,18.3421,18.3421,18.327,18.327,73200.0
2014-08-27 12:20:00,24.21,24.22,24.21,24.22,16800.0,18.327,18.3345,18.327,18.3345,16800.0
2014-08-27 12:25:00,24.22,24.23,24.21,24.21,36800.0,18.3345,18.3421,18.327,18.327,36800.0
2014-08-27 12:30:00,24.21,24.21,24.19,24.19,24000.0,18.327,18.327,18.3118,18.3118,24000.0
2014-08-27 12:35:00,24.19,24.19,24.17,24.17,33200.0,18.3118,18.3118,18.2967,18.2967,33200.0
2014-08-27 12:40:00,24.18,24.19,24.18,24.19,27200.0,18.3043,18.3118,18.3043,18.3118,27200.0
2014-08-27 12:45:00,24.19,24.2,24.18,24.19,34400.0,18.3118,18.3194,18.3043,18.3118,34400.0
2014-08-27 12:50:00,24.2,24.2,24.18,24.18,26400.0,18.3194,18.3194,18.3043,18.3043,26400.0
2014-08-27 12:55:00,24.18,24.19,24.18,24.18,18800.0,18.3043,18.3118,18.3043,18.3043,18800.0
2014-08-27 13:00:00,24.18,24.18,24.18,24.18,21600.0,18.3043,18.3043,18.3043,18.3043,21600.0
2014-08-27 13:05:00,24.18,24.18,24.17,24.17,21600.0,18.3043,18.3043,18.2967,18.2967,21600.0
2014-08-27 13:10:00,24.17,24.17,24.15,24.15,18000.0,18.2967,18.2967,18.2815,18.2815,18000.0
2014-08-27 13:15:00,24.16,24.16,24.14,24.16,58400.0,18.2891,18.2891,18.274,18.2891,58400.0
2014-08-27 13:20:00,24.16,24.17,24.15,24.16,60400.0,18.2891,18.2967,18.2815,18.2891,60400.0
2014-08-27 13:25:00,24.16,24.17,24.15,24.15,36800.0,18.2891,18.2967,18.2815,18.2815,36800.0
2014-08-27 13:30:00,24.15,24.16,24.15,24.15,24800.0,18.2815,18.2891,18.2815,18.2815,24800.0
2014-08-27 13:35:00,24.15,24.16,24.15,24.16,26400.0,18.2815,18.2891,18.2815,18.2891,26400.0
2014-08-27 13:40:00,24.15,24.16,24.15,24.15,25600.0,18.2815,18.2891,18.2815,18.2815,25600.0
2014-08-27 13:45:00,24.15,24.16,24.15,24.15,27200.0,18.2815,18.2891,18.2815,18.2815,27200.0
2014-08-27 13:50:00,24.15,24.16,24.15,24.15,16800.0,18.2815,18.2891,18.2815,18.2815,16800.0
2014-08-27 13:55:00,24.15,24.16,24.15,24.16,23200.0,18.2815,18.2891,18.2815,18.2891,23200.0
2014-08-27 14:00:00,24.16,24.16,24.15,24.15,39600.0,18.2891,18.2891,18.2815,18.2815,39600.0
2014-08-27 14:05:00,24.15,24.16,24.15,24.16,35200.0,18.2815,18.2891,18.2815,18.2891,35200.0
2014-08-27 14:10:00,24.16,24.16,24.15,24.15,20400.0,18.2891,18.2891,18.2815,18.2815,20400.0
2014-08-27 14:15:00,24.15,24.16,24.15,24.15,26400.0,18.2815,18.2891,18.2815,18.2815,26400.0
2014-08-27 14:20:00,24.15,24.16,24.14,24.16,59200.0,18.2815,18.2891,18.274,18.2891,59200.0
2014-08-27 14:25:00,24.15,24.16,24.14,24.15,34000.0,18.2815,18.2891,18.274,18.2815,34000.0
2014-08-27 14:30:00,24.16,24.18,24.16,24.17,26400.0,18.2891,18.3043,18.2891,18.2967,26400.0
2014-08-27 14:35:00,24.17,24.18,24.16,24.18,29600.0,18.2967,18.3043,18.2891,18.3043,29600.0
2014-08-27 14:40:00,24.18,24.18,24.16,24.16,32000.0,18.3043,18.3043,18.2891,18.2891,32000.0
2014-08-27 14:45:00,24.16,24.17,24.16,24.16,53600.0,18.2891,18.2967,18.2891,18.2891,53600.0
2014-08-27 14:50:00,24.16,24.16,24.15,24.15,48000.0,18.2891,18.2891,18.2815,18.2815,48000.0
2014-08-27 14:55:00,24.15,24.16,24.13,24.13,31600.0,18.2815,18.2891,18.2664,18.2664,31600.0
2014-08-27 15:00:00,24.13,24.14,24.13,24.14,75600.0,18.2664,18.274,18.2664,18.274,75600.0
2014-08-27 15:05:00,24.14,24.15,24.12,24.14,60000.0,18.274,18.2815,18.2588,18.274,60000.0
2014-08-27 15:10:00,24.14,24.16,24.14,24.15,68400.0,18.274,18.2891,18.274,18.2815,68400.0
2014-08-27 15:15:00,24.15,24.17,24.14,24.17,44800.0,18.2815,18.2967,18.274,18.2967,44800.0
2014-08-27 15:20:00,24.17,24.17,24.16,24.17,46000.0,18.2967,18.2967,18.2891,18.2967,46000.0
2014-08-27 15:25:00,24.17,24.17,24.16,24.16,43200.0,18.2967,18.2967,18.2891,18.2891,43200.0
2014-08-27 15:30:00,24.16,24.18,24.16,24.17,57600.0,18.2891,18.3043,18.2891,18.2967,57600.0
2014-08-27 15:35:00,24.17,24.18,24.17,24.18,52800.0,18.2967,18.3043,18.2967,18.3043,52800.0
2014-08-27 15:40:00,24.18,24.22,24.18,24.21,91600.0,18.3043,18.3345,18.3043,18.327,91600.0
2014-08-27 15:45:00,24.21,24.23,24.21,24.22,123600.0,18.327,18.3421,18.327,18.3345,123600.0
2014-08-27 15:50:00,24.22,24.23,24.22,24.22,123600.0,18.3345,18.3421,18.3345,18.3345,123600.0
2014-08-27 15:55:00,24.22,24.24,24.21,24.22,375200.0,18.3345,18.3497,18.327,18.3345,375200.0
2014-08-28 09:30:00,24.17,24.24,24.1,24.17,125600.0,18.2967,18.3497,18.2437,18.2967,125600.0
2014-08-28 09:35:00,24.17,24.29,24.17,24.29,57200.0,18.2967,18.3875,18.2967,18.3875,57200.0
2014-08-28 09:40:00,24.29,24.32,24.25,24.31,35200.0,18.3875,18.4102,18.3572,18.4027,35200.0
2014-08-28 09:45:00,24.33,24.36,24.27,24.31,71600.0,18.4178,18.4405,18.3724,18.4027,71600.0
2014-08-28 09:50:00,24.31,24.35,24.26,24.35,69200.0,18.4027,18.4329,18.3648,18.4329,69200.0
2014-08-28 09:55:00,24.34,24.36,24.32,24.32,22800.0,18.4254,18.4405,18.4102,18.4102,22800.0
2014-08-28 10:00:00,24.32,24.35,24.3,24.35,38400.0,18.4102,18.4329,18.3951,18.4329,38400.0
2014-08-28 10:05:00,24.34,24.36,24.34,24.35,30000.0,18.4254,18.4405,18.4254,18.4329,30000.0
2014-08-28 10:10:00,24.36,24.36,24.34,24.34,36000.0,18.4405,18.4405,18.4254,18.4254,36000.0
2014-08-28 10:15:00,24.34,24.35,24.32,24.35,32800.0,18.4254,18.4329,18.4102,18.4329,32800.0
2014-08-28 10:20:00,24.34,24.43,24.34,24.41,89200.0,18.4254,18.4935,18.4254,18.4784,89200.0
2014-08-28 10:25:00,24.42,24.42,24.41,24.41,28000.0,18.4859,18.4859,18.4784,18.4784,28000.0
2014-08-28 10:30:00,24.43,24.43,24.38,24.38,26800.0,18.4935,18.4935,18.4557,18.4557,26800.0
2014-08-28 10:35:00,24.38,24.4,24.37,24.38,18400.0,18.4557,18.4708,18.4481,18.4557,18400.0
2014-08-28 10:40:00,24.38,24.39,24.36,24.36,48000.0,18.4557,18.4632,18.4405,18.4405,48000.0
2014-08-28 10:45:00,24.36,24.36,24.31,24.34,32000.0,18.4405,18.4405,18.4027,18.4254,32000.0
2014-08-28 10:50:00,24.34,24.35,24.32,24.33,21200.0,18.4254,18.4329,18.4102,18.4178,21200.0
2014-08-28 10:55:00,24.34,24.34,24.32,24.33,31200.0,18.4254,18.4254,18.4102,18.4178,31200.0
2014-08-28 11:00:00,24.33,24.34,24.31,24.32,22400.0,18.4178,18.4254,18.4027,18.4102,22400.0
2014-08-28 11:05:00,24.32,24.35,24.31,24.34,26000.0,18.4102,18.4329,18.4027,18.4254,26000.0
2014-08-28 11:10:00,24.34,24.34,24.32,24.33,24400.0,18.4254,18.4254,18.4102,18.4178,24400.0
2014-08-28 11:15:00,24.33,24.33,24.3,24.32,72400.0,18.4178,18.4178,18.3951,18.4102,72400.0
2014-08-28 11:20:00,24.32,24.33,24.31,24.31,15200.0,18.4102,18.4178,18.4027,18.4027,15200.0
2014-08-28 11:25:00,24.32,24.32,24.27,24.29,22000.0,18.4102,18.4102,18.3724,18.3875,22000.0
2014-08-28 11:30:00,24.29,24.29,24.26,24.26,25200.0,18.3875,18.3875,18.3648,18.3648,25200.0
2014-08-28 11:35:00,24.27,24.27,24.25,24.27,23200.0,18.3724,18.3724,18.3572,18.3724,23200.0
2014-08-28 11:40:00,24.27,24.27,24.24,24.25,12400.0,18.3724,18.3724,18.3497,18.3572,12400.0
2014-08-28 11:45:00,24.24,24.25,24.22,24.22,35200.0,18.3497,18.3572,18.3345,18.3345,35200.0
2014-08-28 11:50:00,24.22,24.25,24.22,24.25,33200.0,18.3345,18.3572,18.3345,18.3572,33200.0
2014-08-28 11:55:00,24.26,24.27,24.24,24.26,18800.0,18.3648,18.3724,18.3497,18.3648,18800.0
2014-08-28 12:00:00,24.26,24.27,24.24,24.25,47200.0,18.3648,18.3724,18.3497,18.3572,47200.0
2014-08-28 12:05:00,24.25,24.27,24.24,24.27,44800.0,18.3572,18.3724,18.3497,18.3724,44800.0
2014-08-28 12:10:00,24.27,24.29,24.27,24.29,38800.0,18.3724,18.3875,18.3724,18.3875,38800.0
2014-08-28 12:15:00,24.29,24.31,24.28,24.31,16400.0,18.3875,18.4027,18.38,18.4027,16400.0
2014-08-28 12:20:00,24.3,24.32,24.3,24.32,10400.0,18.3951,18.4102,18.3951,18.4102,10400.0
2014-08-28 12:25:00,24.32,24.32,24.31,24.32,15200.0,18.4102,18.4102,18.4027,18.4102,15200.0
2014-08-28 12:30:00,24.32,24.32,24.31,24.31,6000.0,18.4102,18.4102,18.4027,18.4027,6000.0
2014-08-28 12:35:00,24.31,24.31,24.29,24.29,13200.0,18.4027,18.4027,18.3875,18.3875,13200.0
2014-08-28 12:40:00,24.3,24.31,24.29,24.31,12800.0,18.3951,18.4027,18.3875,18.4027,12800.0
2014-08-28 12:45:00,24.3,24.32,24.3,24.3,5200.0,18.3951,18.4102,18.3951,18.3951,5200.0
2014-08-28 12:50:00,24.3,24.3,24.3,24.3,19600.0,18.3951,18.3951,18.3951,18.3951,19600.0
2014-08-28 12:55:00,24.3,24.31,24.29,24.31,18400.0,18.3951,18.4027,18.3875,18.4027,18400.0
2014-08-28 13:00:00,24.32,24.32,24.31,24.32,14800.0,18.4102,18.4102,18.4027,18.4102,14800.0
2014-08-28 13:05:00,24.32,24.35,24.32,24.35,6800.0,18.4102,18.4329,18.4102,18.4329,6800.0
2014-08-28 13:10:00,24.35,24.36,24.35,24.35,15200.0,18.4329,18.4405,18.4329,18.4329,15200.0
2014-08-28 13:15:00,24.35,24.35,24.35,24.35,8000.0,18.4329,18.4329,18.4329,18.4329,8000.0
2014-08-28 13:20:00,24.34,24.35,24.34,24.35,10400.0,18.4254,18.4329,18.4254,18.4329,10400.0
2014-08-28 13:25:00,24.35,24.38,24.33,24.38,32400.0,18.4329,18.4557,18.4178,18.4557,32400.0
2014-08-28 13:30:00,24.39,24.4,24.38,24.4,23600.0,18.4632,18.4708,18.4557,18.4708,23600.0
2014-08-28 13:35:00,24.39,24.39,24.38,24.38,7200.0,18.4632,18.4632,18.4557,18.4557,7200.0
2014-08-28 13:40:00,24.38,24.4,24.38,24.39,12000.0,18.4557,18.4708,18.4557,18.4632,12000.0
2014-08-28 13:45:00,24.39,24.39,24.39,24.39,4800.0,18.4632,18.4632,18.4632,18.4632,4800.0
2014-08-28 13:50:00,24.4,24.4,24.38,24.38,60400.0,18.4708,18.4708,18.4557,18.4557,60400.0
2014-08-28 13:55:00,24.38,24.38,24.36,24.37,7600.0,18.4557,18.4557,18.4405,18.4481,7600.0
2014-08-28 14:00:00,24.37,24.37,24.35,24.36,17600.0,18.4481,18.4481,18.4329,18.4405,17600.0
2014-08-28 14:05:00,24.35,24.36,24.34,24.35,25600.0,18.4329,18.4405,18.4254,18.4329,25600.0
2014-08-28 14:10:00,24.35,24.36,24.35,24.36,15600.0,18.4329,18.4405,18.4329,18.4405,15600.0
2014-08-28 14:15:00,24.36,24.36,24.34,24.35,11600.0,18.4405,18.4405,18.4254,18.4329,11600.0
2014-08-28 14:20:00,24.35,24.35,24.34,24.35,24800.0,18.4329,18.4329,18.4254,18.4329,24800.0
2014-08-28 14:25:00,24.35,24.35,24.34,24.34,17200.0,18.4329,18.4329,18.4254,18.4254,17200.0
2014-08-28 14:30:00,24.34,24.36,24.34,24.36,22000.0,18.4254,18.4405,18.4254,18.4405,22000.0
2014-08-28 14:35:00,24.36,24.36,24.35,24.35,19600.0,18.4405,18.4405,18.4329,18.4329,19600.0
2014-08-28 14:40:00,24.36,24.36,24.36,24.36,24400.0,18.4405,18.4405,18.4405,18.4405,24400.0
2014-08-28 14:45:00,24.36,24.36,24.35,24.35,19600.0,18.4405,18.4405,18.4329,18.4329,19600.0
2014-08-28 14:50:00,24.35,24.36,24.35,24.36,32400.0,18.4329,18.4405,18.4329,18.4405,32400.0
2014-08-28 14:55:00,24.35,24.36,24.34,24.35,30400.0,18.4329,18.4405,18.4254,18.4329,30400.0
2014-08-28 15:00:00,24.34,24.35,24.33,24.35,41600.0,18.4254,18.4329,18.4178,18.4329,41600.0
2014-08-28 15:05:00,24.35,24.36,24.34,24.35,35200.0,18.4329,18.4405,18.4254,18.4329,35200.0
2014-08-28 15:10:00,24.35,24.35,24.34,24.34,29600.0,18.4329,18.4329,18.4254,18.4254,29600.0
2014-08-28 15:15:00,24.34,24.36,24.34,24.36,30800.0,18.4254,18.4405,18.4254,18.4405,30800.0
2014-08-28 15:20:00,24.36,24.38,24.36,24.36,35600.0,18.4405,18.4557,18.4405,18.4405,35600.0
2014-08-28 15:25:00,24.36,24.38,24.36,24.36,32400.0,18.4405,18.4557,18.4405,18.4405,32400.0
2014-08-28 15:30:00,24.36,24.38,24.36,24.37,59200.0,18.4405,18.4557,18.4405,18.4481,59200.0
2014-08-28 15:35:00,24.37,24.39,24.37,24.38,44400.0,18.4481,18.4632,18.4481,18.4557,44400.0
2014-08-28 15:40:00,24.38,24.38,24.37,24.37,38400.0,18.4557,18.4557,18.4481,18.4481,38400.0
2014-08-28 15:45:00,24.36,24.37,24.36,24.36,59600.0,18.4405,18.4481,18.4405,18.4405,59600.0
2014-08-28 15:50:00,24.36,24.37,24.36,24.37,95200.0,18.4405,18.4481,18.4405,18.4481,95200.0
2014-08-28 15:55:00,24.37,24.39,24.36,24.39,200800.0,18.4481,18.4632,18.4405,18.4632,200800.0
2014-08-29 09:30:00,24.44,24.49,24.39,24.49,84400.0,18.5011,18.5389,18.4632,18.5389,84400.0
2014-08-29 09:35:00,24.49,24.51,24.45,24.47,34000.0,18.5389,18.5541,18.5086,18.5238,34000.0
2014-08-29 09:40:00,24.46,24.5,24.46,24.5,40400.0,18.5162,18.5465,18.5162,18.5465,40400.0
2014-08-29 09:45:00,24.5,24.5,24.44,24.46,38000.0,18.5465,18.5465,18.5011,18.5162,38000.0
2014-08-29 09:50:00,24.46,24.48,24.45,24.48,33600.0,18.5162,18.5314,18.5086,18.5314,33600.0
2014-08-29 09:55:00,24.48,24.49,24.45,24.49,54000.0,18.5314,18.5389,18.5086,18.5389,54000.0
2014-08-29 10:00:00,24.49,24.5,24.47,24.49,119600.0,18.5389,18.5465,18.5238,18.5389,119600.0
2014-08-29 10:05:00,24.49,24.51,24.45,24.45,112400.0,18.5389,18.5541,18.5086,18.5086,112400.0
2014-08-29 10:10:00,24.46,24.47,24.45,24.46,68000.0,18.5162,18.5238,18.5086,18.5162,68000.0
2014-08-29 10:15:00,24.45,24.46,24.42,24.43,45200.0,18.5086,18.5162,18.4859,18.4935,45200.0
2014-08-29 10:20:00,24.43,24.43,24.39,24.41,38000.0,18.4935,18.4935,18.4632,18.4784,38000.0
2014-08-29 10:25:00,24.41,24.43,24.41,24.42,42000.0,18.4784,18.4935,18.4784,18.4859,42000.0
2014-08-29 10:30:00,24.42,24.44,24.42,24.44,61600.0,18.4859,18.5011,18.4859,18.5011,61600.0
2014-08-29 10:35:00,24.44,24.44,24.43,24.43,40000.0,18.5011,18.5011,18.4935,18.4935,40000.0
2014-08-29 10:40:00,24.43,24.45,24.43,24.43,14800.0,18.4935,18.5086,18.4935,18.4935,14800.0
2014-08-29 10:45:00,24.43,24.43,24.42,24.42,49600.0,18.4935,18.4935,18.4859,18.4859,49600.0
2014-08-29 10:50:00,24.42,24.42,24.4,24.4,45200.0,18.4859,18.4859,18.4708,18.4708,45200.0
2014-08-29 10:55:00,24.4,24.42,24.4,24.41,25600.0,18.4708,18.4859,18.4708,18.4784,25600.0
2014-08-29 11:00:00,24.42,24.43,24.41,24.42,26000.0,18.4859,18.4935,18.4784,18.4859,26000.0
2014-08-29 11:05:00,24.43,24.44,24.43,24.44,35600.0,18.4935,18.5011,18.4935,18.5011,35600.0
2014-08-29 11:10:00,24.44,24.45,24.43,24.45,96400.0,18.5011,18.5086,18.4935,18.5086,96400.0
2014-08-29 11:15:00,24.45,24.45,24.43,24.43,33600.0,18.5086,18.5086,18.4935,18.4935,33600.0
2014-08-29 11:20:00,24.43,24.45,24.43,24.45,44000.0,18.4935,18.5086,18.4935,18.5086,44000.0
2014-08-29 11:25:00,24.45,24.48,24.44,24.47,41200.0,18.5086,18.5314,18.5011,18.5238,41200.0
2014-08-29 11:30:00,24.47,24.48,24.46,24.47,28000.0,18.5238,18.5314,18.5162,18.5238,28000.0
2014-08-29 11:35:00,24.47,24.49,24.47,24.49,32000.0,18.5238,18.5389,18.5238,18.5389,32000.0
2014-08-29 11:40:00,24.49,24.5,24.49,24.5,40400.0,18.5389,18.5465,18.5389,18.5465,40400.0
2014-08-29 11:45:00,24.49,24.5,24.49,24.5,26000.0,18.5389,18.5465,18.5389,18.5465,26000.0
2014-08-29 11:50:00,24.5,24.51,24.5,24.5,51200.0,18.5465,18.5541,18.5465,18.5465,51200.0
2014-08-29 11:55:00,24.5,24.51,24.49,24.5,30000.0,18.5465,18.5541,18.5389,18.5465,30000.0
2014-08-29 12:00:00,24.5,24.53,24.5,24.52,50000.0,18.5465,18.5692,18.5465,18.5616,50000.0
2014-08-29 12:05:00,24.52,24.53,24.51,24.53,24800.0,18.5616,18.5692,18.5541,18.5692,24800.0
2014-08-29 12:10:00,24.53,24.53,24.52,24.53,18000.0,18.5692,18.5692,18.5616,18.5692,18000.0
2014-08-29 12:15:00,24.53,24.54,24.52,24.52,27200.0,18.5692,18.5768,18.5616,18.5616,27200.0
2014-08-29 12:20:00,24.52,24.53,24.52,24.52,17200.0,18.5616,18.5692,18.5616,18.5616,17200.0
2014-08-29 12:25:00,24.52,24.53,24.51,24.52,52800.0,18.5616,18.5692,18.5541,18.5616,52800.0
2014-08-29 12:30:00,24.52,24.52,24.5,24.5,16000.0,18.5616,18.5616,18.5465,18.5465,16000.0
2014-08-29 12:35:00,24.5,24.53,24.5,24.53,43200.0,18.5465,18.5692,18.5465,18.5692,43200.0
2014-08-29 12:40:00,24.53,24.54,24.53,24.54,17600.0,18.5692,18.5768,18.5692,18.5768,17600.0
2014-08-29 12:45:00,24.54,24.55,24.54,24.55,50400.0,18.5768,18.5843,18.5768,18.5843,50400.0
2014-08-29 12:50:00,24.55,24.56,24.55,24.55,15600.0,18.5843,18.5919,18.5843,18.5843,15600.0
2014-08-29 12:55:00,24.55,24.57,24.55,24.56,18800.0,18.5843,18.5995,18.5843,18.5919,18800.0
2014-08-29 13:00:00,24.56,24.57,24.55,24.55,24400.0,18.5919,18.5995,18.5843,18.5843,24400.0
2014-08-29 13:05:00,24.56,24.56,24.55,24.56,19200.0,18.5919,18.5919,18.5843,18.5919,19200.0
2014-08-29 13:10:00,24.56,24.56,24.54,24.55,23200.0,18.5919,18.5919,18.5768,18.5843,23200.0
2014-08-29 13:15:00,24.55,24.58,24.54,24.56,45200.0,18.5843,18.6071,18.5768,18.5919,45200.0
2014-08-29 13:20:00,24.56,24.57,24.54,24.56,44400.0,18.5919,18.5995,18.5768,18.5919,44400.0
2014-08-29 13:25:00,24.56,24.57,24.56,24.57,15200.0,18.5919,18.5995,18.5919,18.5995,15200.0
2014-08-29 13:30:00,24.57,24.57,24.55,24.55,6800.0,18.5995,18.5995,18.5843,18.5843,6800.0
2014-08-29 13:35:00,24.55,24.56,24.54,24.56,16800.0,18.5843,18.5919,18.5768,18.5919,16800.0
2014-08-29 13:40:00,24.56,24.56,24.55,24.55,17200.0,18.5919,18.5919,18.5843,18.5843,17200.0
2014-08-29 13:45:00,24.55,24.55,24.53,24.54,25600.0,18.5843,18.5843,18.5692,18.5768,25600.0
2014-08-29 13:50:00,24.54,24.56,24.54,24.55,53600.0,18.5768,18.5919,18.5768,18.5843,53600.0
2014-08-29 13:55:00,24.55,24.55,24.54,24.54,32800.0,18.5843,18.5843,18.5768,18.5768,32800.0
2014-08-29 14:00:00,24.54,24.54,24.53,24.54,26000.0,18.5768,18.5768,18.5692,18.5768,26000.0
2014-08-29 14:05:00,24.54,24.55,24.54,24.55,34000.0,18.5768,18.5843,18.5768,18.5843,34000.0
2014-08-29 14:10:00,24.55,24.55,24.53,24.54,38400.0,18.5843,18.5843,18.5692,18.5768,38400.0
2014-08-29 14:15:00,24.54,24.55,24.54,24.54,29600.0,18.5768,18.5843,18.5768,18.5768,29600.0
2014-08-29 14:20:00,24.54,24.55,24.54,24.55,22400.0,18.5768,18.5843,18.5768,18.5843,22400.0
2014-08-29 14:25:00,24.55,24.55,24.55,24.55,31600.0,18.5843,18.5843,18.5843,18.5843,31600.0
2014-08-29 14:30:00,24.55,24.55,24.54,24.54,52800.0,18.5843,18.5843,18.5768,18.5768,52800.0
2014-08-29 14:35:00,24.54,24.55,24.53,24.53,30800.0,18.5768,18.5843,18.5692,18.5692,30800.0
2014-08-29 14:40:00,24.53,24.53,24.51,24.51,28400.0,18.5692,18.5692,18.5541,18.5541,28400.0
2014-08-29 14:45:00,24.51,24.53,24.51,24.52,31200.0,18.5541,18.5692,18.5541,18.5616,31200.0
2014-08-29 14:50:00,24.52,24.52,24.51,24.52,17200.0,18.5616,18.5616,18.5541,18.5616,17200.0
2014-08-29 14:55:00,24.52,24.52,24.51,24.52,29200.0,18.5616,18.5616,18.5541,18.5616,29200.0
2014-08-29 15:00:00,24.52,24.54,24.52,24.54,62000.0,18.5616,18.5768,18.5616,18.5768,62000.0
2014-08-29 15:05:00,24.54,24.54,24.52,24.53,43600.0,18.5768,18.5768,18.5616,18.5692,43600.0
2014-08-29 15:10:00,24.54,24.55,24.53,24.54,55600.0,18.5768,18.5843,18.5692,18.5768,55600.0
2014-08-29 15:15:00,24.54,24.55,24.53,24.54,71600.0,18.5768,18.5843,18.5692,18.5768,71600.0
2014-08-29 15:20:00,24.54,24.56,24.54,24.56,54400.0,18.5768,18.5919,18.5768,18.5919,54400.0
2014-08-29 15:25:00,24.56,24.58,24.56,24.57,47200.0,18.5919,18.6071,18.5919,18.5995,47200.0
2014-08-29 15:30:00,24.57,24.61,24.57,24.6,162000.0,18.5995,18.6298,18.5995,18.6222,162000.0
2014-08-29 15:35:00,24.6,24.6,24.59,24.6,77200.0,18.6222,18.6222,18.6146,18.6222,77200.0
2014-08-29 15:40:00,24.6,24.61,24.6,24.61,104000.0,18.6222,18.6298,18.6222,18.6298,104000.0
2014-08-29 15:45:00,24.61,24.62,24.61,24.61,131600.0,18.6298,18.6373,18.6298,18.6298,131600.0
2014-08-29 15:50:00,24.61,24.62,24.6,24.61,150000.0,18.6298,18.6373,18.6222,18.6298,150000.0
2014-08-29 15:55:00,24.61,24.63,24.61,24.61,222000.0,18.6298,18.6449,18.6298,18.6298,222000.0
2014-09-02 09:30:00,24.57,24.61,24.49,24.57,177200.0,18.5995,18.6298,18.5389,18.5995,177200.0
2014-09-02 09:35:00,24.59,24.61,24.55,24.59,53600.0,18.6146,18.6298,18.5843,18.6146,53600.0
2014-09-02 09:40:00,24.58,24.63,24.56,24.6,46400.0,18.6071,18.6449,18.5919,18.6222,46400.0
2014-09-02 09:45:00,24.57,24.63,24.56,24.62,36400.0,18.5995,18.6449,18.5919,18.6373,36400.0
2014-09-02 09:50:00,24.63,24.63,24.59,24.59,47600.0,18.6449,18.6449,18.6146,18.6146,47600.0
2014-09-02 09:55:00,24.59,24.59,24.55,24.59,45600.0,18.6146,18.6146,18.5843,18.6146,45600.0
2014-09-02 10:00:00,24.59,24.62,24.54,24.56,174400.0,18.6146,18.6373,18.5768,18.5919,174400.0
2014-09-02 10:05:00,24.55,24.56,24.49,24.49,61600.0,18.5843,18.5919,18.5389,18.5389,61600.0
2014-09-02 10:10:00,24.49,24.5,24.46,24.49,62400.0,18.5389,18.5465,18.5162,18.5389,62400.0
2014-09-02 10:15:00,24.49,24.49,24.44,24.46,77600.0,18.5389,18.5389,18.5011,18.5162,77600.0
2014-09-02 10:20:00,24.46,24.49,24.44,24.44,187200.0,18.5162,18.5389,18.5011,18.5011,187200.0
2014-09-02 10:25:00,24.45,24.45,24.41,24.43,160800.0,18.5086,18.5086,18.4784,18.4935,160800.0
2014-09-02 10:30:00,24.42,24.48,24.42,24.47,85200.0,18.4859,18.5314,18.4859,18.5238,85200.0
2014-09-02 10:35:00,24.47,24.47,24.43,24.43,44400.0,18.5238,18.5238,18.4935,18.4935,44400.0
2014-09-02 10:40:00,24.44,24.44,24.42,24.43,66400.0,18.5011,18.5011,18.4859,18.4935,66400.0
2014-09-02 10:45:00,24.43,24.45,24.43,24.44,27600.0,18.4935,18.5086,18.4935,18.5011,27600.0
2014-09-02 10:50:00,24.44,24.44,24.42,24.43,55200.0,18.5011,18.5011,18.4859,18.4935,55200.0
2014-09-02 10:55:00,24.43,24.44,24.43,24.44,32000.0,18.4935,18.5011,18.4935,18.5011,32000.0
2014-09-02 11:00:00,24.44,24.45,24.43,24.44,42000.0,18.5011,18.5086,18.4935,18.5011,42000.0
2014-09-02 11:05:00,24.44,24.44,24.4,24.4,47600.0,18.5011,18.5011,18.4708,18.4708,47600.0
2014-09-02 11:10:00,24.4,24.4,24.37,24.38,58400.0,18.4708,18.4708,18.4481,18.4557,58400.0
2014-09-02 11:15:00,24.39,24.39,24.36,24.36,54800.0,18.4632,18.4632,18.4405,18.4405,54800.0
2014-09-02 11:20:00,24.37,24.38,24.37,24.38,21600.0,18.4481,18.4557,18.4481,18.4557,21600.0
2014-09-02 11:25:00,24.38,24.38,24.33,24.33,38400.0,18.4557,18.4557,18.4178,18.4178,38400.0
2014-09-02 11:30:00,24.33,24.34,24.32,24.33,42400.0,18.4178,18.4254,18.4102,18.4178,42400.0
2014-09-02 11:35:00,24.33,24.33,24.3,24.3,30400.0,18.4178,18.4178,18.3951,18.3951,30400.0
2014-09-02 11:40:00,24.3,24.3,24.27,24.29,46400.0,18.3951,18.3951,18.3724,18.3875,46400.0
2014-09-02 11:45:00,24.29,24.3,24.29,24.29,64000.0,18.3875,18.3951,18.3875,18.3875,64000.0
2014-09-02 11:50:00,24.29,24.29,24.26,24.29,51200.0,18.3875,18.3875,18.3648,18.3875,51200.0
2014-09-02 11:55:00,24.28,24.29,24.28,24.29,40800.0,18.38,18.3875,18.38,18.3875,40800.0
2014-09-02 12:00:00,24.29,24.3,24.28,24.29,110800.0,18.3875,18.3951,18.38,18.3875,110800.0
2014-09-02 12:05:00,24.29,24.3,24.29,24.29,50000.0,18.3875,18.3951,18.3875,18.3875,50000.0
2014-09-02 12:10:00,24.29,24.3,24.29,24.29,79200.0,18.3875,18.3951,18.3875,18.3875,79200.0
2014-09-02 12:15:00,24.3,24.3,24.28,24.29,59600.0,18.3951,18.3951,18.38,18.3875,59600.0
2014-09-02 12:20:00,24.29,24.3,24.29,24.29,43600.0,18.3875,18.3951,18.3875,18.3875,43600.0
2014-09-02 12:25:00,24.29,24.29,24.29,24.29,36000.0,18.3875,18.3875,18.3875,18.3875,36000.0
2014-09-02 12:30:00,24.29,24.3,24.28,24.29,45600.0,18.3875,18.3951,18.38,18.3875,45600.0
2014-09-02 12:35:00,24.29,24.29,24.28,24.29,71600.0,18.3875,18.3875,18.38,18.3875,71600.0
2014-09-02 12:40:00,24.29,24.29,24.27,24.28,68000.0,18.3875,18.3875,18.3724,18.38,68000.0
2014-09-02 12:45:00,24.28,24.29,24.27,24.28,41600.0,18.38,18.3875,18.3724,18.38,41600.0
2014-09-02 12:50:00,24.29,24.29,24.27,24.28,33200.0,18.3875,18.3875,18.3724,18.38,33200.0
2014-09-02 12:55:00,24.28,24.28,24.26,24.26,52400.0,18.38,18.38,18.3648,18.3648,52400.0
2014-09-02 13:00:00,24.26,24.26,24.23,24.25,46800.0,18.3648,18.3648,18.3421,18.3572,46800.0
2014-09-02 13:05:00,24.25,24.27,24.25,24.27,28800.0,18.3572,18.3724,18.3572,18.3724,28800.0
2014-09-02 13:10:00,24.27,24.27,24.25,24.25,25600.0,18.3724,18.3724,18.3572,18.3572,25600.0
2014-09-02 13:15:00,24.26,24.26,24.25,24.25,54800.0,18.3648,18.3648,18.3572,18.3572,54800.0
2014-09-02 13:20:00,24.24,24.24,24.23,24.24,47200.0,18.3497,18.3497,18.3421,18.3497,47200.0
2014-09-02 13:25:00,24.24,24.25,24.23,24.24,32400.0,18.3497,18.3572,18.3421,18.3497,32400.0
2014-09-02 13:30:00,24.25,24.25,24.24,24.25,30400.0,18.3572,18.3572,18.3497,18.3572,30400.0
2014-09-02 13:35:00,24.25,24.25,24.23,24.24,32000.0,18.3572,18.3572,18.3421,18.3497,32000.0
2014-09-02 13:40:00,24.24,24.25,24.24,24.25,23200.0,18.3497,18.3572,18.3497,18.3572,23200.0
2014-09-02 13:45:00,24.24,24.24,24.22,24.24,54400.0,18.3497,18.3497,18.3345,18.3497,54400.0
2014-09-02 13:50:00,24.24,24.25,24.23,24.23,86800.0,18.3497,18.3572,18.3421,18.3421,86800.0
2014-09-02 13:55:00,24.23,24.24,24.21,24.22,92400.0,18.3421,18.3497,18.327,18.3345,92400.0
2014-09-02 14:00:00,24.22,24.22,24.21,24.21,38400.0,18.3345,18.3345,18.327,18.327,38400.0
2014-09-02 14:05:00,24.21,24.22,24.21,24.21,48000.0,18.327,18.3345,18.327,18.327,48000.0
2014-09-02 14:10:00,24.21,24.22,24.21,24.22,32000.0,18.327,18.3345,18.327,18.3345,32000.0
2014-09-02 14:15:00,24.22,24.25,24.21,24.25,59600.0,18.3345,18.3572,18.327,18.3572,59600.0
2014-09-02 14:20:00,24.25,24.29,24.24,24.29,35200.0,18.3572,18.3875,18.3497,18.3875,35200.0
2014-09-02 14:25:00,24.3,24.34,24.3,24.34,32000.0,18.3951,18.4254,18.3951,18.4254,32000.0
2014-09-02 14:30:00,24.34,24.38,24.34,24.36,84400.0,18.4254,18.4557,18.4254,18.4405,84400.0
2014-09-02 14:35:00,24.36,24.36,24.34,24.34,42800.0,18.4405,18.4405,18.4254,18.4254,42800.0
2014-09-02 14:40:00,24.33,24.34,24.32,24.34,54000.0,18.4178,18.4254,18.4102,18.4254,54000.0
2014-09-02 14:45:00,24.34,24.36,24.32,24.35,80000.0,18.4254,18.4405,18.4102,18.4329,80000.0
2014-09-02 14:50:00,24.36,24.37,24.34,24.34,48400.0,18.4405,18.4481,18.4254,18.4254,48400.0
2014-09-02 14:55:00,24.34,24.35,24.32,24.32,42800.0,18.4254,18.4329,18.4102,18.4102,42800.0
2014-09-02 15:00:00,24.33,24.34,24.32,24.33,52400.0,18.4178,18.4254,18.4102,18.4178,52400.0
2014-09-02 15:05:00,24.34,24.34,24.31,24.32,49600.0,18.4254,18.4254,18.4027,18.4102,49600.0
2014-09-02 15:10:00,24.32,24.32,24.28,24.3,139200.0,18.4102,18.4102,18.38,18.3951,139200.0
2014-09-02 15:15:00,24.3,24.3,24.28,24.3,73600.0,18.3951,18.3951,18.38,18.3951,73600.0
2014-09-02 15:20:00,24.3,24.31,24.28,24.28,86800.0,18.3951,18.4027,18.38,18.38,86800.0
2014-09-02 15:25:00,24.28,24.28,24.26,24.27,106800.0,18.38,18.38,18.3648,18.3724,106800.0
2014-09-02 15:30:00,24.27,24.28,24.26,24.27,85600.0,18.3724,18.38,18.3648,18.3724,85600.0
2014-09-02 15:35:00,24.27,24.27,24.25,24.25,86000.0,18.3724,18.3724,18.3572,18.3572,86000.0
2014-09-02 15:40:00,24.25,24.27,24.23,24.27,96800.0,18.3572,18.3724,18.3421,18.3724,96800.0
2014-09-02 15:45:00,24.27,24.31,24.27,24.31,157200.0,18.3724,18.4027,18.3724,18.4027,157200.0
2014-09-02 15:50:00,24.32,24.33,24.3,24.3,198400.0,18.4102,18.4178,18.3951,18.3951,198400.0
2014-09-02 15:55:00,24.3,24.31,24.29,24.3,298000.0,18.3951,18.4027,18.3875,18.3951,298000.0
2014-09-03 09:30:00,24.36,24.46,24.31,24.43,79600.0,18.4405,18.5162,18.4027,18.4935,79600.0
2014-09-03 09:35:00,24.43,24.43,24.36,24.41,66400.0,18.4935,18.4935,18.4405,18.4784,66400.0
2014-09-03 09:40:00,24.43,24.49,24.42,24.49,42400.0,18.4935,18.5389,18.4859,18.5389,42400.0
2014-09-03 09:45:00,24.48,24.48,24.43,24.43,20800.0,18.5314,18.5314,18.4935,18.4935,20800.0
2014-09-03 09:50:00,24.45,24.47,24.42,24.43,36800.0,18.5086,18.5238,18.4859,18.4935,36800.0
2014-09-03 09:55:00,24.44,24.45,24.44,24.44,47200.0,18.5011,18.5086,18.5011,18.5011,47200.0
2014-09-03 10:00:00,24.44,24.47,24.44,24.46,131200.0,18.5011,18.5238,18.5011,18.5162,131200.0
2014-09-03 10:05:00,24.45,24.46,24.44,24.45,50800.0,18.5086,18.5162,18.5011,18.5086,50800.0
2014-09-03 10:10:00,24.45,24.48,24.43,24.45,75600.0,18.5086,18.5314,18.4935,18.5086,75600.0
2014-09-03 10:15:00,24.45,24.46,24.43,24.43,96800.0,18.5086,18.5162,18.4935,18.4935,96800.0
2014-09-03 10:20:00,24.44,24.47,24.44,24.46,120800.0,18.5011,18.5238,18.5011,18.5162,120800.0
2014-09-03 10:25:00,24.47,24.52,24.46,24.52,77600.0,18.5238,18.5616,18.5162,18.5616,77600.0
2014-09-03 10:30:00,24.51,24.52,24.47,24.47,78400.0,18.5541,18.5616,18.5238,18.5238,78400.0
2014-09-03 10:35:00,24.47,24.47,24.45,24.46,38400.0,18.5238,18.5238,18.5086,18.5162,38400.0
2014-09-03 10:40:00,24.46,24.47,24.45,24.47,101600.0,18.5162,18.5238,18.5086,18.5238,101600.0
2014-09-03 10:45:00,24.47,24.47,24.45,24.46,84000.0,18.5238,18.5238,18.5086,18.5162,84000.0
2014-09-03 10:50:00,24.47,24.49,24.46,24.47,45600.0,18.5238,18.5389,18.5162,18.5238,45600.0
2014-09-03 10:55:00,24.47,24.48,24.46,24.47,70000.0,18.5238,18.5314,18.5162,18.5238,70000.0
2014-09-03 11:00:00,24.48,24.48,24.43,24.43,22000.0,18.5314,18.5314,18.4935,18.4935,22000.0
2014-09-03 11:05:00,24.43,24.45,24.43,24.43,32400.0,18.4935,18.5086,18.4935,18.4935,32400.0
2014-09-03 11:10:00,24.43,24.44,24.41,24.42,69200.0,18.4935,18.5011,18.4784,18.4859,69200.0
2014-09-03 11:15:00,24.42,24.42,24.4,24.4,45200.0,18.4859,18.4859,18.4708,18.4708,45200.0
2014-09-03 11:20:00,24.4,24.41,24.4,24.41,28800.0,18.4708,18.4784,18.4708,18.4784,28800.0
2014-09-03 11:25:00,24.41,24.41,24.38,24.38,48400.0,18.4784,18.4784,18.4557,18.4557,48400.0
2014-09-03 11:30:00,24.39,24.43,24.38,24.42,70000.0,18.4632,18.4935,18.4557,18.4859,70000.0
2014-09-03 11:35:00,24.43,24.45,24.42,24.42,56000.0,18.4935,18.5086,18.4859,18.4859,56000.0
2014-09-03 11:40:00,24.42,24.45,24.41,24.43,64000.0,18.4859,18.5086,18.4784,18.4935,64000.0
2014-09-03 11:45:00,24.44,24.45,24.42,24.45,100800.0,18.5011,18.5086,18.4859,18.5086,100800.0
2014-09-03 11:50:00,24.44,24.46,24.44,24.46,13200.0,18.5011,18.5162,18.5011,18.5162,13200.0
2014-09-03 11:55:00,24.46,24.47,24.45,24.46,112800.0,18.5162,18.5238,18.5086,18.5162,112800.0
2014-09-03 12:00:00,24.45,24.47,24.44,24.44,69600.0,18.5086,18.5238,18.5011,18.5011,69600.0
2014-09-03 12:05:00,24.44,24.45,24.43,24.44,41200.0,18.5011,18.5086,18.4935,18.5011,41200.0
2014-09-03 12:10:00,24.43,24.44,24.42,24.42,37600.0,18.4935,18.5011,18.4859,18.4859,37600.0
2014-09-03 12:15:00,24.42,24.44,24.41,24.43,80000.0,18.4859,18.5011,18.4784,18.4935,80000.0
2014-09-03 12:20:00,24.43,24.48,24.42,24.48,38000.0,18.4935,18.5314,18.4859,18.5314,38000.0
2014-09-03 12:25:00,24.48,24.48,24.44,24.44,107200.0,18.5314,18.5314,18.5011,18.5011,107200.0
2014-09-03 12:30:00,24.45,24.45,24.42,24.43,36000.0,18.5086,18.5086,18.4859,18.4935,36000.0
2014-09-03 12:35:00,24.43,24.43,24.42,24.42,30000.0,18.4935,18.4935,18.4859,18.4859,30000.0
2014-09-03 12:40:00,24.42,24.42,24.4,24.4,22800.0,18.4859,18.4859,18.4708,18.4708,22800.0
2014-09-03 12:45:00,24.4,24.41,24.38,24.4,36400.0,18.4708,18.4784,18.4557,18.4708,36400.0
2014-09-03 12:50:00,24.4,24.4,24.38,24.4,121600.0,18.4708,18.4708,18.4557,18.4708,121600.0
2014-09-03 12:55:00,24.4,24.41,24.4,24.41,24800.0,18.4708,18.4784,18.4708,18.4784,24800.0
2014-09-03 13:00:00,24.42,24.43,24.41,24.41,44800.0,18.4859,18.4935,18.4784,18.4784,44800.0
2014-09-03 13:05:00,24.42,24.43,24.41,24.42,59200.0,18.4859,18.4935,18.4784,18.4859,59200.0
2014-09-03 13:10:00,24.41,24.43,24.41,24.43,23200.0,18.4784,18.4935,18.4784,18.4935,23200.0
2014-09-03 13:15:00,24.43,24.43,24.4,24.41,28000.0,18.4935,18.4935,18.4708,18.4784,28000.0
2014-09-03 13:20:00,24.41,24.41,24.39,24.4,23200.0,18.4784,18.4784,18.4632,18.4708,23200.0
2014-09-03 13:25:00,24.4,24.43,24.4,24.4,31200.0,18.4708,18.4935,18.4708,18.4708,31200.0
2014-09-03 13:30:00,24.4,24.43,24.4,24.43,17200.0,18.4708,18.4935,18.4708,18.4935,17200.0
2014-09-03 13:35:00,24.43,24.43,24.41,24.42,42400.0,18.4935,18.4935,18.4784,18.4859,42400.0
2014-09-03 13:40:00,24.42,24.42,24.41,24.41,14000.0,18.4859,18.4859,18.4784,18.4784,14000.0
2014-09-03 13:45:00,24.41,24.41,24.4,24.4,30800.0,18.4784,18.4784,18.4708,18.4708,30800.0
2014-09-03 13:50:00,24.4,24.4,24.38,24.39,24400.0,18.4708,18.4708,18.4557,18.4632,24400.0
2014-09-03 13:55:00,24.39,24.4,24.38,24.4,30400.0,18.4632,18.4708,18.4557,18.4708,30400.0
2014-09-03 14:00:00,24.4,24.41,24.39,24.4,49600.0,18.4708,18.4784,18.4632,18.4708,49600.0
2014-09-03 14:05:00,24.41,24.42,24.4,24.41,50400.0,18.4784,18.4859,18.4708,18.4784,50400.0
2014-09-03 14:10:00,24.4,24.42,24.4,24.41,42800.0,18.4708,18.4859,18.4708,18.4784,42800.0
2014-09-03 14:15:00,24.41,24.41,24.39,24.39,42800.0,18.4784,18.4784,18.4632,18.4632,42800.0
2014-09-03 14:20:00,24.4,24.4,24.38,24.4,45600.0,18.4708,18.4708,18.4557,18.4708,45600.0
2014-09-03 14:25:00,24.4,24.4,24.39,24.4,27200.0,18.4708,18.4708,18.4632,18.4708,27200.0
2014-09-03 14:30:00,24.41,24.42,24.41,24.41,37600.0,18.4784,18.4859,18.4784,18.4784,37600.0
2014-09-03 14:35:00,24.41,24.42,24.41,24.41,57200.0,18.4784,18.4859,18.4784,18.4784,57200.0
2014-09-03 14:40:00,24.41,24.42,24.41,24.42,28000.0,18.4784,18.4859,18.4784,18.4859,28000.0
2014-09-03 14:45:00,24.42,24.42,24.39,24.39,48800.0,18.4859,18.4859,18.4632,18.4632,48800.0
2014-09-03 14:50:00,24.39,24.4,24.37,24.37,82000.0,18.4632,18.4708,18.4481,18.4481,82000.0
2014-09-03 14:55:00,24.37,24.38,24.35,24.35,50800.0,18.4481,18.4557,18.4329,18.4329,50800.0
2014-09-03 15:00:00,24.35,24.36,24.34,24.36,48800.0,18.4329,18.4405,18.4254,18.4405,48800.0
2014-09-03 15:05:00,24.36,24.37,24.35,24.37,48400.0,18.4405,18.4481,18.4329,18.4481,48400.0
2014-09-03 15:10:00,24.37,24.38,24.37,24.37,40400.0,18.4481,18.4557,18.4481,18.4481,40400.0
2014-09-03 15:15:00,24.38,24.39,24.36,24.39,54000.0,18.4557,18.4632,18.4405,18.4632,54000.0
2014-09-03 15:20:00,24.4,24.4,24.38,24.38,47200.0,18.4708,18.4708,18.4557,18.4557,47200.0
2014-09-03 15:25:00,24.38,24.39,24.38,24.38,46800.0,18.4557,18.4632,18.4557,18.4557,46800.0
2014-09-03 15:30:00,24.38,24.4,24.36,24.39,55200.0,18.4557,18.4708,18.4405,18.4632,55200.0
2014-09-03 15:35:00,24.39,24.4,24.37,24.37,77200.0,18.4632,18.4708,18.4481,18.4481,77200.0
2014-09-03 15:40:00,24.37,24.38,24.36,24.37,99200.0,18.4481,18.4557,18.4405,18.4481,99200.0
2014-09-03 15:45:00,24.37,24.39,24.36,24.39,103600.0,18.4481,18.4632,18.4405,18.4632,103600.0
2014-09-03 15:50:00,24.39,24.41,24.38,24.4,164000.0,18.4632,18.4784,18.4557,18.4708,164000.0
2014-09-03 15:55:00,24.4,24.4,24.39,24.4,167200.0,18.4708,18.4708,18.4632,18.4708,167200.0
2014-09-04 09:30:00,24.38,24.44,24.35,24.43,191600.0,18.4557,18.5011,18.4329,18.4935,191600.0
2014-09-04 09:35:00,24.46,24.46,24.39,24.41,37600.0,18.5162,18.5162,18.4632,18.4784,37600.0
2014-09-04 09:40:00,24.39,24.43,24.39,24.41,41600.0,18.4632,18.4935,18.4632,18.4784,41600.0
2014-09-04 09:45:00,24.44,24.45,24.39,24.41,71200.0,18.5011,18.5086,18.4632,18.4784,71200.0
2014-09-04 09:50:00,24.41,24.41,24.35,24.38,38000.0,18.4784,18.4784,18.4329,18.4557,38000.0
2014-09-04 09:55:00,24.37,24.39,24.33,24.34,188400.0,18.4481,18.4632,18.4178,18.4254,188400.0
2014-09-04 10:00:00,24.35,24.36,24.3,24.31,157200.0,18.4329,18.4405,18.3951,18.4027,157200.0
2014-09-04 10:05:00,24.3,24.35,24.29,24.34,46400.0,18.3951,18.4329,18.3875,18.4254,46400.0
2014-09-04 10:10:00,24.35,24.35,24.31,24.34,61600.0,18.4329,18.4329,18.4027,18.4254,61600.0
2014-09-04 10:15:00,24.35,24.35,24.31,24.31,31200.0,18.4329,18.4329,18.4027,18.4027,31200.0
2014-09-04 10:20:00,24.3,24.31,24.25,24.26,67200.0,18.3951,18.4027,18.3572,18.3648,67200.0
2014-09-04 10:25:00,24.28,24.3,24.27,24.29,64400.0,18.38,18.3951,18.3724,18.3875,64400.0
2014-09-04 10:30:00,24.29,24.29,24.26,24.27,76400.0,18.3875,18.3875,18.3648,18.3724,76400.0
2014-09-04 10:35:00,24.27,24.31,24.26,24.3,22000.0,18.3724,18.4027,18.3648,18.3951,22000.0
2014-09-04 10:40:00,24.3,24.34,24.29,24.32,23200.0,18.3951,18.4254,18.3875,18.4102,23200.0
2014-09-04 10:45:00,24.32,24.35,24.32,24.35,34400.0,18.4102,18.4329,18.4102,18.4329,34400.0
2014-09-04 10:50:00,24.35,24.37,24.33,24.36,28000.0,18.4329,18.4481,18.4178,18.4405,28000.0
2014-09-04 10:55:00,24.37,24.39,24.37,24.38,52000.0,18.4481,18.4632,18.4481,18.4557,52000.0
2014-09-04 11:00:00,24.38,24.39,24.37,24.38,56400.0,18.4557,18.4632,18.4481,18.4557,56400.0
2014-09-04 11:05:00,24.37,24.37,24.34,24.36,33200.0,18.4481,18.4481,18.4254,18.4405,33200.0
2014-09-04 11:10:00,24.36,24.38,24.36,24.36,30000.0,18.4405,18.4557,18.4405,18.4405,30000.0
2014-09-04 11:15:00,24.36,24.39,24.36,24.39,82400.0,18.4405,18.4632,18.4405,18.4632,82400.0
2014-09-04 11:20:00,24.39,24.39,24.35,24.36,34400.0,18.4632,18.4632,18.4329,18.4405,34400.0
2014-09-04 11:25:00,24.37,24.38,24.36,24.36,44400.0,18.4481,18.4557,18.4405,18.4405,44400.0
2014-09-04 11:30:00,24.36,24.36,24.33,24.34,33200.0,18.4405,18.4405,18.4178,18.4254,33200.0
2014-09-04 11:35:00,24.34,24.36,24.34,24.34,49600.0,18.4254,18.4405,18.4254,18.4254,49600.0
2014-09-04 11:40:00,24.35,24.37,24.34,24.36,31200.0,18.4329,18.4481,18.4254,18.4405,31200.0
2014-09-04 11:45:00,24.35,24.37,24.35,24.36,90400.0,18.4329,18.4481,18.4329,18.4405,90400.0
2014-09-04 11:50:00,24.36,24.37,24.35,24.36,85200.0,18.4405,18.4481,18.4329,18.4405,85200.0
2014-09-04 11:55:00,24.36,24.37,24.35,24.36,64400.0,18.4405,18.4481,18.4329,18.4405,64400.0
2014-09-04 12:00:00,24.37,24.37,24.36,24.36,68400.0,18.4481,18.4481,18.4405,18.4405,68400.0
2014-09-04 12:05:00,24.37,24.38,24.36,24.37,97200.0,18.4481,18.4557,18.4405,18.4481,97200.0
2014-09-04 12:10:00,24.37,24.38,24.35,24.35,46800.0,18.4481,18.4557,18.4329,18.4329,46800.0
2014-09-04 12:15:00,24.35,24.36,24.34,24.36,62000.0,18.4329,18.4405,18.4254,18.4405,62000.0
2014-09-04 12:20:00,24.36,24.36,24.35,24.35,58400.0,18.4405,18.4405,18.4329,18.4329,58400.0
2014-09-04 12:25:00,24.35,24.36,24.34,24.35,42000.0,18.4329,18.4405,18.4254,18.4329,42000.0
2014-09-04 12:30:00,24.35,24.36,24.35,24.35,29200.0,18.4329,18.4405,18.4329,18.4329,29200.0
2014-09-04 12:35:00,24.36,24.36,24.35,24.36,88800.0,18.4405,18.4405,18.4329,18.4405,88800.0
2014-09-04 12:40:00,24.36,24.38,24.35,24.36,207200.0,18.4405,18.4557,18.4329,18.4405,207200.0
2014-09-04 12:45:00,24.37,24.38,24.36,24.38,193200.0,18.4481,18.4557,18.4405,18.4557,193200.0
2014-09-04 12:50:00,24.37,24.39,24.37,24.39,40800.0,18.4481,18.4632,18.4481,18.4632,40800.0
2014-09-04 12:55:00,24.4,24.4,24.37,24.37,91600.0,18.4708,18.4708,18.4481,18.4481,91600.0
2014-09-04 13:00:00,24.37,24.41,24.37,24.38,116000.0,18.4481,18.4784,18.4481,18.4557,116000.0
2014-09-04 13:05:00,24.38,24.39,24.36,24.39,114800.0,18.4557,18.4632,18.4405,18.4632,114800.0
2014-09-04 13:10:00,24.39,24.39,24.36,24.36,32400.0,18.4632,18.4632,18.4405,18.4405,32400.0
2014-09-04 13:15:00,24.36,24.4,24.36,24.38,112400.0,18.4405,18.4708,18.4405,18.4557,112400.0
2014-09-04 13:20:00,24.39,24.42,24.39,24.39,87200.0,18.4632,18.4859,18.4632,18.4632,87200.0
2014-09-04 13:25:00,24.4,24.4,24.38,24.38,54800.0,18.4708,18.4708,18.4557,18.4557,54800.0
2014-09-04 13:30:00,24.38,24.38,24.36,24.37,196800.0,18.4557,18.4557,18.4405,18.4481,196800.0
2014-09-04 13:35:00,24.37,24.39,24.37,24.38,25200.0,18.4481,18.4632,18.4481,18.4557,25200.0
2014-09-04 13:40:00,24.38,24.38,24.33,24.34,112000.0,18.4557,18.4557,18.4178,18.4254,112000.0
2014-09-04 13:45:00,24.34,24.35,24.33,24.35,26400.0,18.4254,18.4329,18.4178,18.4329,26400.0
2014-09-04 13:50:00,24.34,24.36,24.34,24.35,22400.0,18.4254,18.4405,18.4254,18.4329,22400.0
2014-09-04 13:55:00,24.36,24.37,24.36,24.36,20800.0,18.4405,18.4481,18.4405,18.4405,20800.0
2014-09-04 14:00:00,24.36,24.38,24.36,24.38,9200.0,18.4405,18.4557,18.4405,18.4557,9200.0
2014-09-04 14:05:00,24.38,24.39,24.37,24.37,20000.0,18.4557,18.4632,18.4481,18.4481,20000.0
2014-09-04 14:10:00,24.37,24.37,24.35,24.36,50400.0,18.4481,18.4481,18.4329,18.4405,50400.0
2014-09-04 14:15:00,24.36,24.37,24.34,24.35,21200.0,18.4405,18.4481,18.4254,18.4329,21200.0
2014-09-04 14:20:00,24.35,24.36,24.34,24.34,21600.0,18.4329,18.4405,18.4254,18.4254,21600.0
2014-09-04 14:25:00,24.35,24.36,24.34,24.36,51200.0,18.4329,18.4405,18.4254,18.4405,51200.0
2014-09-04 14:30:00,24.36,24.36,24.28,24.29,302000.0,18.4405,18.4405,18.38,18.3875,302000.0
2014-09-04 14:35:00,24.28,24.29,24.27,24.28,48400.0,18.38,18.3875,18.3724,18.38,48400.0
2014-09-04 14:40:00,24.28,24.29,24.26,24.27,51600.0,18.38,18.3875,18.3648,18.3724,51600.0
2014-09-04 14:45:00,24.27,24.28,24.26,24.26,38400.0,18.3724,18.38,18.3648,18.3648,38400.0
2014-09-04 14:50:00,24.26,24.26,24.25,24.25,81600.0,18.3648,18.3648,18.3572,18.3572,81600.0
2014-09-04 14:55:00,24.26,24.27,24.22,24.23,104400.0,18.3648,18.3724,18.3345,18.3421,104400.0
2014-09-04 15:00:00,24.23,24.26,24.23,24.25,82400.0,18.3421,18.3648,18.3421,18.3572,82400.0
2014-09-04 15:05:00,24.26,24.27,24.25,24.26,78400.0,18.3648,18.3724,18.3572,18.3648,78400.0
2014-09-04 15:10:00,24.26,24.26,24.22,24.22,154000.0,18.3648,18.3648,18.3345,18.3345,154000.0
2014-09-04 15:15:00,24.22,24.23,24.19,24.2,82400.0,18.3345,18.3421,18.3118,18.3194,82400.0
2014-09-04 15:20:00,24.21,24.24,24.21,24.24,77200.0,18.327,18.3497,18.327,18.3497,77200.0
2014-09-04 15:25:00,24.24,24.26,24.24,24.26,72800.0,18.3497,18.3648,18.3497,18.3648,72800.0
2014-09-04 15:30:00,24.26,24.26,24.23,24.23,117600.0,18.3648,18.3648,18.3421,18.3421,117600.0
2014-09-04 15:35:00,24.24,24.24,24.23,24.23,85600.0,18.3497,18.3497,18.3421,18.3421,85600.0
2014-09-04 15:40:00,24.23,24.24,24.21,24.23,141200.0,18.3421,18.3497,18.327,18.3421,141200.0
2014-09-04 15:45:00,24.22,24.28,24.21,24.28,132400.0,18.3345,18.38,18.327,18.38,132400.0
2014-09-04 15:50:00,24.28,24.29,24.27,24.29,282000.0,18.38,18.3875,18.3724,18.3875,282000.0
2014-09-04 15:55:00,24.29,24.32,24.29,24.31,371600.0,18.3875,18.4102,18.3875,18.4027,371600.0
2014-09-05 09:30:00,24.31,24.39,24.27,24.32,139200.0,18.4027,18.4632,18.3724,18.4102,139200.0
2014-09-05 09:35:00,24.34,24.36,24.32,24.35,74000.0,18.4254,18.4405,18.4102,18.4329,74000.0
2014-09-05 09:40:00,24.34,24.36,24.33,24.33,53600.0,18.4254,18.4405,18.4178,18.4178,53600.0
2014-09-05 09:45:00,24.33,24.36,24.32,24.35,110400.0,18.4178,18.4405,18.4102,18.4329,110400.0
2014-09-05 09:50:00,24.35,24.36,24.34,24.34,44800.0,18.4329,18.4405,18.4254,18.4254,44800.0
2014-09-05 09:55:00,24.35,24.35,24.32,24.32,34000.0,18.4329,18.4329,18.4102,18.4102,34000.0
2014-09-05 10:00:00,24.33,24.34,24.28,24.3,142400.0,18.4178,18.4254,18.38,18.3951,142400.0
2014-09-05 10:05:00,24.32,24.33,24.3,24.33,254800.0,18.4102,18.4178,18.3951,18.4178,254800.0
2014-09-05 10:10:00,24.33,24.35,24.32,24.35,89200.0,18.4178,18.4329,18.4102,18.4329,89200.0
2014-09-05 10:15:00,24.35,24.37,24.34,24.36,66000.0,18.4329,18.4481,18.4254,18.4405,66000.0
2014-09-05 10:20:00,24.36,24.37,24.34,24.35,156400.0,18.4405,18.4481,18.4254,18.4329,156400.0
2014-09-05 10:25:00,24.35,24.36,24.32,24.33,42400.0,18.4329,18.4405,18.4102,18.4178,42400.0
2014-09-05 10:30:00,24.33,24.33,24.31,24.31,74000.0,18.4178,18.4178,18.4027,18.4027,74000.0
2014-09-05 10:35:00,24.32,24.34,24.31,24.32,46400.0,18.4102,18.4254,18.4027,18.4102,46400.0
2014-09-05 10:40:00,24.31,24.31,24.29,24.3,62800.0,18.4027,18.4027,18.3875,18.3951,62800.0
2014-09-05 10:45:00,24.3,24.32,24.28,24.29,35600.0,18.3951,18.4102,18.38,18.3875,35600.0
2014-09-05 10:50:00,24.29,24.35,24.29,24.35,36400.0,18.3875,18.4329,18.3875,18.4329,36400.0
2014-09-05 10:55:00,24.34,24.36,24.33,24.34,46000.0,18.4254,18.4405,18.4178,18.4254,46000.0
2014-09-05 11:00:00,24.33,24.34,24.32,24.33,71200.0,18.4178,18.4254,18.4102,18.4178,71200.0
2014-09-05 11:05:00,24.33,24.36,24.32,24.35,66400.0,18.4178,18.4405,18.4102,18.4329,66400.0
2014-09-05 11:10:00,24.36,24.37,24.35,24.35,24800.0,18.4405,18.4481,18.4329,18.4329,24800.0
2014-09-05 11:15:00,24.36,24.36,24.35,24.36,47600.0,18.4405,18.4405,18.4329,18.4405,47600.0
2014-09-05 11:20:00,24.36,24.38,24.36,24.38,44800.0,18.4405,18.4557,18.4405,18.4557,44800.0
2014-09-05 11:25:00,24.39,24.4,24.38,24.4,30000.0,18.4632,18.4708,18.4557,18.4708,30000.0
2014-09-05 11:30:00,24.4,24.42,24.38,24.38,84800.0,18.4708,18.4859,18.4557,18.4557,84800.0
2014-09-05 11:35:00,24.38,24.39,24.38,24.38,74400.0,18.4557,18.4632,18.4557,18.4557,74400.0
2014-09-05 11:40:00,24.38,24.41,24.37,24.41,34800.0,18.4557,18.4784,18.4481,18.4784,34800.0
2014-09-05 11:45:00,24.41,24.42,24.41,24.42,30800.0,18.4784,18.4859,18.4784,18.4859,30800.0
2014-09-05 11:50:00,24.42,24.43,24.41,24.43,26000.0,18.4859,18.4935,18.4784,18.4935,26000.0
2014-09-05 11:55:00,24.43,24.44,24.42,24.42,29600.0,18.4935,18.5011,18.4859,18.4859,29600.0
2014-09-05 12:00:00,24.43,24.43,24.42,24.43,36000.0,18.4935,18.4935,18.4859,18.4935,36000.0
2014-09-05 12:05:00,24.43,24.43,24.42,24.43,34800.0,18.4935,18.4935,18.4859,18.4935,34800.0
2014-09-05 12:10:00,24.42,24.44,24.42,24.44,22000.0,18.4859,18.5011,18.4859,18.5011,22000.0
2014-09-05 12:15:00,24.44,24.44,24.42,24.43,37200.0,18.5011,18.5011,18.4859,18.4935,37200.0
2014-09-05 12:20:00,24.43,24.43,24.4,24.41,50800.0,18.4935,18.4935,18.4708,18.4784,50800.0
2014-09-05 12:25:00,24.41,24.41,24.4,24.4,39600.0,18.4784,18.4784,18.4708,18.4708,39600.0
2014-09-05 12:30:00,24.4,24.41,24.39,24.4,127600.0,18.4708,18.4784,18.4632,18.4708,127600.0
2014-09-05 12:35:00,24.4,24.41,24.4,24.41,40400.0,18.4708,18.4784,18.4708,18.4784,40400.0
2014-09-05 12:40:00,24.41,24.42,24.4,24.41,56000.0,18.4784,18.4859,18.4708,18.4784,56000.0
2014-09-05 12:45:00,24.41,24.42,24.4,24.42,32000.0,18.4784,18.4859,18.4708,18.4859,32000.0
2014-09-05 12:50:00,24.41,24.43,24.41,24.41,57600.0,18.4784,18.4935,18.4784,18.4784,57600.0
2014-09-05 12:55:00,24.42,24.43,24.41,24.42,36800.0,18.4859,18.4935,18.4784,18.4859,36800.0
2014-09-05 13:00:00,24.42,24.43,24.41,24.41,42800.0,18.4859,18.4935,18.4784,18.4784,42800.0
2014-09-05 13:05:00,24.41,24.43,24.41,24.43,19200.0,18.4784,18.4935,18.4784,18.4935,19200.0
2014-09-05 13:10:00,24.43,24.43,24.41,24.42,26400.0,18.4935,18.4935,18.4784,18.4859,26400.0
2014-09-05 13:15:00,24.42,24.43,24.41,24.43,30400.0,18.4859,18.4935,18.4784,18.4935,30400.0
2014-09-05 13:20:00,24.43,24.43,24.41,24.41,25200.0,18.4935,18.4935,18.4784,18.4784,25200.0
2014-09-05 13:25:00,24.41,24.42,24.4,24.42,31600.0,18.4784,18.4859,18.4708,18.4859,31600.0
2014-09-05 13:30:00,24.43,24.43,24.42,24.42,28400.0,18.4935,18.4935,18.4859,18.4859,28400.0
2014-09-05 13:35:00,24.42,24.43,24.41,24.43,42800.0,18.4859,18.4935,18.4784,18.4935,42800.0
2014-09-05 13:40:00,24.43,24.43,24.41,24.41,27600.0,18.4935,18.4935,18.4784,18.4784,27600.0
2014-09-05 13:45:00,24.41,24.42,24.41,24.42,31600.0,18.4784,18.4859,18.4784,18.4859,31600.0
2014-09-05 13:50:00,24.42,24.43,24.41,24.43,45200.0,18.4859,18.4935,18.4784,18.4935,45200.0
2014-09-05 13:55:00,24.42,24.43,24.41,24.43,32000.0,18.4859,18.4935,18.4784,18.4935,32000.0
2014-09-05 14:00:00,24.43,24.45,24.43,24.45,63200.0,18.4935,18.5086,18.4935,18.5086,63200.0
2014-09-05 14:05:00,24.45,24.46,24.45,24.46,41200.0,18.5086,18.5162,18.5086,18.5162,41200.0
2014-09-05 14:10:00,24.46,24.47,24.44,24.45,25600.0,18.5162,18.5238,18.5011,18.5086,25600.0
2014-09-05 14:15:00,24.45,24.45,24.43,24.45,34000.0,18.5086,18.5086,18.4935,18.5086,34000.0
2014-09-05 14:20:00,24.45,24.45,24.44,24.45,32000.0,18.5086,18.5086,18.5011,18.5086,32000.0
2014-09-05 14:25:00,24.44,24.44,24.43,24.43,48400.0,18.5011,18.5011,18.4935,18.4935,48400.0
2014-09-05 14:30:00,24.43,24.44,24.43,24.44,32400.0,18.4935,18.5011,18.4935,18.5011,32400.0
2014-09-05 14:35:00,24.43,24.44,24.43,24.44,37200.0,18.4935,18.5011,18.4935,18.5011,37200.0
2014-09-05 14:40:00,24.43,24.44,24.41,24.41,43200.0,18.4935,18.5011,18.4784,18.4784,43200.0
2014-09-05 14:45:00,24.41,24.42,24.4,24.42,62400.0,18.4784,18.4859,18.4708,18.4859,62400.0
2014-09-05 14:50:00,24.42,24.43,24.42,24.42,26400.0,18.4859,18.4935,18.4859,18.4859,26400.0
2014-09-05 14:55:00,24.43,24.43,24.42,24.43,28000.0,18.4935,18.4935,18.4859,18.4935,28000.0
2014-09-05 15:00:00,24.43,24.44,24.43,24.44,46400.0,18.4935,18.5011,18.4935,18.5011,46400.0
2014-09-05 15:05:00,24.44,24.45,24.44,24.44,32400.0,18.5011,18.5086,18.5011,18.5011,32400.0
2014-09-05 15:10:00,24.44,24.45,24.44,24.45,25200.0,18.5011,18.5086,18.5011,18.5086,25200.0
2014-09-05 15:15:00,24.45,24.45,24.44,24.45,60000.0,18.5086,18.5086,18.5011,18.5086,60000.0
2014-09-05 15:20:00,24.45,24.46,24.43,24.43,67600.0,18.5086,18.5162,18.4935,18.4935,67600.0
2014-09-05 15:25:00,24.43,24.43,24.42,24.42,48400.0,18.4935,18.4935,18.4859,18.4859,48400.0
2014-09-05 15:30:00,24.42,24.43,24.41,24.43,50400.0,18.4859,18.4935,18.4784,18.4935,50400.0
2014-09-05 15:35:00,24.43,24.45,24.43,24.45,59600.0,18.4935,18.5086,18.4935,18.5086,59600.0
2014-09-05 15:40:00,24.44,24.47,24.43,24.46,98800.0,18.5011,18.5238,18.4935,18.5162,98800.0
2014-09-05 15:45:00,24.46,24.47,24.45,24.46,152000.0,18.5162,18.5238,18.5086,18.5162,152000.0
2014-09-05 15:50:00,24.46,24.48,24.46,24.47,149200.0,18.5162,18.5314,18.5162,18.5238,149200.0
2014-09-05 15:55:00,24.47,24.48,24.46,24.48,314000.0,18.5238,18.5314,18.5162,18.5314,314000.0
2014-09-08 09:30:00,24.48,24.5,24.43,24.43,79200.0,18.5314,18.5465,18.4935,18.4935,79200.0
2014-09-08 09:35:00,24.44,24.48,24.38,24.4,117600.0,18.5011,18.5314,18.4557,18.4708,117600.0
2014-09-08 09:40:00,24.41,24.41,24.35,24.39,22800.0,18.4784,18.4784,18.4329,18.4632,22800.0
2014-09-08 09:45:00,24.39,24.46,24.37,24.46,45200.0,18.4632,18.5162,18.4481,18.5162,45200.0
2014-09-08 09:50:00,24.45,24.49,24.43,24.46,25600.0,18.5086,18.5389,18.4935,18.5162,25600.0
2014-09-08 09:55:00,24.45,24.46,24.42,24.43,41600.0,18.5086,18.5162,18.4859,18.4935,41600.0
2014-09-08 10:00:00,24.44,24.48,24.44,24.48,26800.0,18.5011,18.5314,18.5011,18.5314,26800.0
2014-09-08 10:05:00,24.48,24.49,24.46,24.48,60400.0,18.5314,18.5389,18.5162,18.5314,60400.0
2014-09-08 10:10:00,24.48,24.49,24.46,24.47,40000.0,18.5314,18.5389,18.5162,18.5238,40000.0
2014-09-08 10:15:00,24.46,24.48,24.43,24.43,48400.0,18.5162,18.5314,18.4935,18.4935,48400.0
2014-09-08 10:20:00,24.42,24.43,24.4,24.42,27600.0,18.4859,18.4935,18.4708,18.4859,27600.0
2014-09-08 10:25:00,24.41,24.42,24.4,24.41,30400.0,18.4784,18.4859,18.4708,18.4784,30400.0
2014-09-08 10:30:00,24.4,24.4,24.36,24.36,31600.0,18.4708,18.4708,18.4405,18.4405,31600.0
2014-09-08 10:35:00,24.36,24.41,24.36,24.4,41600.0,18.4405,18.4784,18.4405,18.4708,41600.0
2014-09-08 10:40:00,24.41,24.42,24.39,24.42,43600.0,18.4784,18.4859,18.4632,18.4859,43600.0
2014-09-08 10:45:00,24.42,24.43,24.41,24.41,102000.0,18.4859,18.4935,18.4784,18.4784,102000.0
2014-09-08 10:50:00,24.41,24.43,24.41,24.41,34800.0,18.4784,18.4935,18.4784,18.4784,34800.0
2014-09-08 10:55:00,24.41,24.43,24.41,24.42,16400.0,18.4784,18.4935,18.4784,18.4859,16400.0
2014-09-08 11:00:00,24.41,24.41,24.38,24.38,18000.0,18.4784,18.4784,18.4557,18.4557,18000.0
2014-09-08 11:05:00,24.38,24.4,24.37,24.4,16800.0,18.4557,18.4708,18.4481,18.4708,16800.0
2014-09-08 11:10:00,24.4,24.42,24.4,24.41,11200.0,18.4708,18.4859,18.4708,18.4784,11200.0
2014-09-08 11:15:00,24.42,24.42,24.41,24.42,20000.0,18.4859,18.4859,18.4784,18.4859,20000.0
2014-09-08 11:20:00,24.42,24.43,24.42,24.43,17200.0,18.4859,18.4935,18.4859,18.4935,17200.0
2014-09-08 11:25:00,24.43,24.5,24.43,24.49,68000.0,18.4935,18.5465,18.4935,18.5389,68000.0
2014-09-08 11:30:00,24.5,24.5,24.46,24.47,53200.0,18.5465,18.5465,18.5162,18.5238,53200.0
2014-09-08 11:35:00,24.47,24.48,24.46,24.46,39600.0,18.5238,18.5314,18.5162,18.5162,39600.0
2014-09-08 11:40:00,24.46,24.48,24.45,24.46,26800.0,18.5162,18.5314,18.5086,18.5162,26800.0
2014-09-08 11:45:00,24.46,24.46,24.44,24.44,34800.0,18.5162,18.5162,18.5011,18.5011,34800.0
2014-09-08 11:50:00,24.44,24.45,24.42,24.43,12400.0,18.5011,18.5086,18.4859,18.4935,12400.0
2014-09-08 11:55:00,24.43,24.44,24.43,24.44,9200.0,18.4935,18.5011,18.4935,18.5011,9200.0
2014-09-08 12:00:00,24.43,24.45,24.43,24.43,11600.0,18.4935,18.5086,18.4935,18.4935,11600.0
2014-09-08 12:05:00,24.43,24.44,24.43,24.43,15200.0,18.4935,18.5011,18.4935,18.4935,15200.0
2014-09-08 12:10:00,24.43,24.43,24.42,24.43,8000.0,18.4935,18.4935,18.4859,18.4935,8000.0
2014-09-08 12:15:00,24.43,24.43,24.41,24.42,9600.0,18.4935,18.4935,18.4784,18.4859,9600.0
2014-09-08 12:20:00,24.42,24.43,24.41,24.42,8000.0,18.4859,18.4935,18.4784,18.4859,8000.0
2014-09-08 12:25:00,24.42,24.43,24.41,24.42,10800.0,18.4859,18.4935,18.4784,18.4859,10800.0
2014-09-08 12:30:00,24.42,24.42,24.4,24.4,16800.0,18.4859,18.4859,18.4708,18.4708,16800.0
2014-09-08 12:35:00,24.4,24.41,24.39,24.39,17600.0,18.4708,18.4784,18.4632,18.4632,17600.0
2014-09-08 12:40:00,24.38,24.4,24.38,24.4,15200.0,18.4557,18.4708,18.4557,18.4708,15200.0
2014-09-08 12:45:00,24.39,24.4,24.38,24.38,24800.0,18.4632,18.4708,18.4557,18.4557,24800.0
2014-09-08 12:50:00,24.38,24.4,24.38,24.39,13600.0,18.4557,18.4708,18.4557,18.4632,13600.0
2014-09-08 12:55:00,24.39,24.4,24.39,24.39,4800.0,18.4632,18.4708,18.4632,18.4632,4800.0
2014-09-08 13:00:00,24.39,24.39,24.37,24.38,12400.0,18.4632,18.4632,18.4481,18.4557,12400.0
2014-09-08 13:05:00,24.38,24.38,24.36,24.36,18000.0,18.4557,18.4557,18.4405,18.4405,18000.0
2014-09-08 13:10:00,24.36,24.37,24.36,24.36,14400.0,18.4405,18.4481,18.4405,18.4405,14400.0
2014-09-08 13:15:00,24.37,24.37,24.31,24.31,18400.0,18.4481,18.4481,18.4027,18.4027,18400.0
2014-09-08 13:20:00,24.3,24.32,24.3,24.31,16800.0,18.3951,18.4102,18.3951,18.4027,16800.0
2014-09-08 13:25:00,24.32,24.32,24.27,24.28,53200.0,18.4102,18.4102,18.3724,18.38,53200.0
2014-09-08 13:30:00,24.28,24.28,24.26,24.27,15600.0,18.38,18.38,18.3648,18.3724,15600.0
2014-09-08 13:35:00,24.28,24.31,24.27,24.3,23200.0,18.38,18.4027,18.3724,18.3951,23200.0
2014-09-08 13:40:00,24.29,24.3,24.25,24.26,24400.0,18.3875,18.3951,18.3572,18.3648,24400.0
2014-09-08 13:45:00,24.27,24.28,24.25,24.27,11600.0,18.3724,18.38,18.3572,18.3724,11600.0
2014-09-08 13:50:00,24.27,24.29,24.27,24.29,17200.0,18.3724,18.3875,18.3724,18.3875,17200.0
2014-09-08 13:55:00,24.28,24.3,24.28,24.3,11200.0,18.38,18.3951,18.38,18.3951,11200.0
2014-09-08 14:00:00,24.3,24.32,24.3,24.31,27600.0,18.3951,18.4102,18.3951,18.4027,27600.0
2014-09-08 14:05:00,24.31,24.32,24.3,24.31,13200.0,18.4027,18.4102,18.3951,18.4027,13200.0
2014-09-08 14:10:00,24.31,24.32,24.3,24.3,33600.0,18.4027,18.4102,18.3951,18.3951,33600.0
2014-09-08 14:15:00,24.31,24.32,24.3,24.32,12400.0,18.4027,18.4102,18.3951,18.4102,12400.0
2014-09-08 14:20:00,24.32,24.32,24.3,24.3,22000.0,18.4102,18.4102,18.3951,18.3951,22000.0
2014-09-08 14:25:00,24.3,24.32,24.3,24.32,12000.0,18.3951,18.4102,18.3951,18.4102,12000.0
2014-09-08 14:30:00,24.32,24.34,24.32,24.34,33600.0,18.4102,18.4254,18.4102,18.4254,33600.0
2014-09-08 14:35:00,24.34,24.34,24.33,24.33,17600.0,18.4254,18.4254,18.4178,18.4178,17600.0
2014-09-08 14:40:00,24.33,24.34,24.32,24.32,32000.0,18.4178,18.4254,18.4102,18.4102,32000.0
2014-09-08 14:45:00,24.32,24.33,24.31,24.32,26800.0,18.4102,18.4178,18.4027,18.4102,26800.0
2014-09-08 14:50:00,24.32,24.35,24.31,24.34,23200.0,18.4102,18.4329,18.4027,18.4254,23200.0
2014-09-08 14:55:00,24.34,24.34,24.33,24.33,15200.0,18.4254,18.4254,18.4178,18.4178,15200.0
2014-09-08 15:00:00,24.34,24.36,24.33,24.35,28000.0,18.4254,18.4405,18.4178,18.4329,28000.0
2014-09-08 15:05:00,24.36,24.36,24.33,24.33,69200.0,18.4405,18.4405,18.4178,18.4178,69200.0
2014-09-08 15:10:00,24.33,24.34,24.32,24.33,76000.0,18.4178,18.4254,18.4102,18.4178,76000.0
2014-09-08 15:15:00,24.33,24.35,24.33,24.34,60000.0,18.4178,18.4329,18.4178,18.4254,60000.0
2014-09-08 15:20:00,24.33,24.34,24.31,24.31,26400.0,18.4178,18.4254,18.4027,18.4027,26400.0
2014-09-08 15:25:00,24.32,24.33,24.31,24.33,43200.0,18.4102,18.4178,18.4027,18.4178,43200.0
2014-09-08 15:30:00,24.33,24.34,24.31,24.31,80400.0,18.4178,18.4254,18.4027,18.4027,80400.0
2014-09-08 15:35:00,24.32,24.33,24.31,24.33,58000.0,18.4102,18.4178,18.4027,18.4178,58000.0
2014-09-08 15:40:00,24.33,24.34,24.32,24.33,75200.0,18.4178,18.4254,18.4102,18.4178,75200.0
2014-09-08 15:45:00,24.33,24.34,24.3,24.31,99600.0,18.4178,18.4254,18.3951,18.4027,99600.0
2014-09-08 15:50:00,24.31,24.33,24.31,24.32,84000.0,18.4027,18.4178,18.4027,18.4102,84000.0
2014-09-08 15:55:00,24.32,24.33,24.3,24.32,234400.0,18.4102,18.4178,18.3951,18.4102,234400.0
2014-09-09 09:30:00,24.2,24.27,24.07,24.1,121200.0,18.3194,18.3724,18.221,18.2437,121200.0
2014-09-09 09:35:00,24.1,24.16,24.07,24.1,100000.0,18.2437,18.2891,18.221,18.2437,100000.0
2014-09-09 09:40:00,24.1,24.1,23.98,23.99,115600.0,18.2437,18.2437,18.1529,18.1604,115600.0
2014-09-09 09:45:00,23.98,24.08,23.98,24.03,87600.0,18.1529,18.2286,18.1529,18.1907,87600.0
2014-09-09 09:50:00,24.05,24.08,24.02,24.08,26400.0,18.2058,18.2286,18.1831,18.2286,26400.0
2014-09-09 09:55:00,24.07,24.08,24.01,24.02,56000.0,18.221,18.2286,18.1756,18.1831,56000.0
2014-09-09 10:00:00,24.0,24.05,23.99,24.05,90800.0,18.168,18.2058,18.1604,18.2058,90800.0
2014-09-09 10:05:00,24.03,24.04,24.0,24.0,108800.0,18.1907,18.1983,18.168,18.168,108800.0
2014-09-09 10:10:00,24.0,24.0,23.97,23.99,76000.0,18.168,18.168,18.1453,18.1604,76000.0
2014-09-09 10:15:00,23.99,24.04,23.99,24.04,54400.0,18.1604,18.1983,18.1604,18.1983,54400.0
2014-09-09 10:20:00,24.05,24.06,24.02,24.04,84000.0,18.2058,18.2134,18.1831,18.1983,84000.0
2014-09-09 10:25:00,24.04,24.07,24.03,24.03,64400.0,18.1983,18.221,18.1907,18.1907,64400.0
2014-09-09 10:30:00,24.03,24.06,24.02,24.06,40000.0,18.1907,18.2134,18.1831,18.2134,40000.0
2014-09-09 10:35:00,24.05,24.07,24.03,24.06,196800.0,18.2058,18.221,18.1907,18.2134,196800.0
2014-09-09 10:40:00,24.06,24.08,24.05,24.08,194000.0,18.2134,18.2286,18.2058,18.2286,194000.0
2014-09-09 10:45:00,24.08,24.09,24.06,24.07,50000.0,18.2286,18.2361,18.2134,18.221,50000.0
2014-09-09 10:50:00,24.07,24.07,24.05,24.07,107200.0,18.221,18.221,18.2058,18.221,107200.0
2014-09-09 10:55:00,24.07,24.09,24.06,24.09,59200.0,18.221,18.2361,18.2134,18.2361,59200.0
2014-09-09 11:00:00,24.1,24.1,24.08,24.09,45200.0,18.2437,18.2437,18.2286,18.2361,45200.0
2014-09-09 11:05:00,24.09,24.13,24.09,24.12,176000.0,18.2361,18.2664,18.2361,18.2588,176000.0
2014-09-09 11:10:00,24.12,24.14,24.11,24.11,34800.0,18.2588,18.274,18.2513,18.2513,34800.0
2014-09-09 11:15:00,24.11,24.12,24.1,24.1,53200.0,18.2513,18.2588,18.2437,18.2437,53200.0
2014-09-09 11:20:00,24.1,24.1,24.06,24.07,34000.0,18.2437,18.2437,18.2134,18.221,34000.0
2014-09-09 11:25:00,24.08,24.1,24.07,24.09,303200.0,18.2286,18.2437,18.221,18.2361,303200.0
2014-09-09 11:30:00,24.09,24.11,24.08,24.09,70400.0,18.2361,18.2513,18.2286,18.2361,70400.0
2014-09-09 11:35:00,24.09,24.11,24.08,24.09,72800.0,18.2361,18.2513,18.2286,18.2361,72800.0
2014-09-09 11:40:00,24.09,24.09,24.06,24.07,80800.0,18.2361,18.2361,18.2134,18.221,80800.0
2014-09-09 11:45:00,24.07,24.1,24.07,24.1,16400.0,18.221,18.2437,18.221,18.2437,16400.0
2014-09-09 11:50:00,24.1,24.1,24.06,24.06,71600.0,18.2437,18.2437,18.2134,18.2134,71600.0
2014-09-09 11:55:00,24.07,24.1,24.07,24.1,24000.0,18.221,18.2437,18.221,18.2437,24000.0
2014-09-09 12:00:00,24.09,24.11,24.08,24.11,93200.0,18.2361,18.2513,18.2286,18.2513,93200.0
2014-09-09 12:05:00,24.11,24.12,24.1,24.11,31200.0,18.2513,18.2588,18.2437,18.2513,31200.0
2014-09-09 12:10:00,24.11,24.14,24.1,24.13,40400.0,18.2513,18.274,18.2437,18.2664,40400.0
2014-09-09 12:15:00,24.14,24.16,24.12,24.12,44000.0,18.274,18.2891,18.2588,18.2588,44000.0
2014-09-09 12:20:00,24.11,24.14,24.11,24.11,77600.0,18.2513,18.274,18.2513,18.2513,77600.0
2014-09-09 12:25:00,24.11,24.14,24.11,24.11,29200.0,18.2513,18.274,18.2513,18.2513,29200.0
2014-09-09 12:30:00,24.11,24.11,24.1,24.11,24400.0,18.2513,18.2513,18.2437,18.2513,24400.0
2014-09-09 12:35:00,24.1,24.1,24.08,24.09,9200.0,18.2437,18.2437,18.2286,18.2361,9200.0
2014-09-09 12:40:00,24.1,24.1,24.07,24.08,64800.0,18.2437,18.2437,18.221,18.2286,64800.0
2014-09-09 12:45:00,24.08,24.08,24.03,24.03,28400.0,18.2286,18.2286,18.1907,18.1907,28400.0
2014-09-09 12:50:00,24.03,24.04,24.01,24.01,28400.0,18.1907,18.1983,18.1756,18.1756,28400.0
2014-09-09 12:55:00,24.01,24.03,24.01,24.02,38800.0,18.1756,18.1907,18.1756,18.1831,38800.0
2014-09-09 13:00:00,24.02,24.03,23.99,24.02,55600.0,18.1831,18.1907,18.1604,18.1831,55600.0
2014-09-09 13:05:00,24.02,24.03,24.0,24.01,75600.0,18.1831,18.1907,18.168,18.1756,75600.0
2014-09-09 13:10:00,24.01,24.03,24.0,24.0,78400.0,18.1756,18.1907,18.168,18.168,78400.0
2014-09-09 13:15:00,24.0,24.01,23.97,23.97,75200.0,18.168,18.1756,18.1453,18.1453,75200.0
2014-09-09 13:20:00,23.98,23.98,23.94,23.95,81600.0,18.1529,18.1529,18.1226,18.1301,81600.0
2014-09-09 13:25:00,23.95,23.97,23.95,23.97,34400.0,18.1301,18.1453,18.1301,18.1453,34400.0
2014-09-09 13:30:00,23.97,23.99,23.95,23.96,54800.0,18.1453,18.1604,18.1301,18.1377,54800.0
2014-09-09 13:35:00,23.96,23.97,23.93,23.93,65200.0,18.1377,18.1453,18.115,18.115,65200.0
2014-09-09 13:40:00,23.93,23.95,23.93,23.94,72800.0,18.115,18.1301,18.115,18.1226,72800.0
2014-09-09 13:45:00,23.95,23.96,23.94,23.96,61200.0,18.1301,18.1377,18.1226,18.1377,61200.0
2014-09-09 13:50:00,23.96,23.98,23.93,23.95,54000.0,18.1377,18.1529,18.115,18.1301,54000.0
2014-09-09 13:55:00,23.96,23.97,23.95,23.96,67600.0,18.1377,18.1453,18.1301,18.1377,67600.0
2014-09-09 14:00:00,23.95,23.98,23.95,23.95,56400.0,18.1301,18.1529,18.1301,18.1301,56400.0
2014-09-09 14:05:00,23.96,23.97,23.95,23.95,32800.0,18.1377,18.1453,18.1301,18.1301,32800.0
2014-09-09 14:10:00,23.96,23.97,23.95,23.95,24000.0,18.1377,18.1453,18.1301,18.1301,24000.0
2014-09-09 14:15:00,23.96,23.98,23.95,23.97,60000.0,18.1377,18.1529,18.1301,18.1453,60000.0
2014-09-09 14:20:00,23.98,24.0,23.97,23.97,30800.0,18.1529,18.168,18.1453,18.1453,30800.0
2014-09-09 14:25:00,23.97,24.0,23.96,23.99,54400.0,18.1453,18.168,18.1377,18.1604,54400.0
2014-09-09 14:30:00,24.0,24.01,23.98,24.0,35600.0,18.168,18.1756,18.1529,18.168,35600.0
2014-09-09 14:35:00,24.0,24.02,23.99,24.01,32800.0,18.168,18.1831,18.1604,18.1756,32800.0
2014-09-09 14:40:00,24.02,24.03,24.0,24.02,51600.0,18.1831,18.1907,18.168,18.1831,51600.0
2014-09-09 14:45:00,24.02,24.03,23.99,24.01,60000.0,18.1831,18.1907,18.1604,18.1756,60000.0
2014-09-09 14:50:00,24.0,24.02,24.0,24.01,38000.0,18.168,18.1831,18.168,18.1756,38000.0
2014-09-09 14:55:00,24.01,24.02,23.99,24.0,59600.0,18.1756,18.1831,18.1604,18.168,59600.0
2014-09-09 15:00:00,24.0,24.01,23.99,24.0,81200.0,18.168,18.1756,18.1604,18.168,81200.0
2014-09-09 15:05:00,24.0,24.0,23.97,23.97,39600.0,18.168,18.168,18.1453,18.1453,39600.0
2014-09-09 15:10:00,23.97,23.98,23.96,23.97,75600.0,18.1453,18.1529,18.1377,18.1453,75600.0
2014-09-09 15:15:00,23.97,23.97,23.93,23.95,116400.0,18.1453,18.1453,18.115,18.1301,116400.0
2014-09-09 15:20:00,23.95,23.95,23.91,23.93,110400.0,18.1301,18.1301,18.0999,18.115,110400.0
2014-09-09 15:25:00,23.94,23.95,23.92,23.93,41200.0,18.1226,18.1301,18.1074,18.115,41200.0
2014-09-09 15:30:00,23.94,23.95,23.92,23.94,65600.0,18.1226,18.1301,18.1074,18.1226,65600.0
2014-09-09 15:35:00,23.95,23.95,23.91,23.92,96800.0,18.1301,18.1301,18.0999,18.1074,96800.0
2014-09-09 15:40:00,23.92,23.92,23.91,23.92,75600.0,18.1074,18.1074,18.0999,18.1074,75600.0
2014-09-09 15:45:00,23.92,23.93,23.92,23.93,112800.0,18.1074,18.115,18.1074,18.115,112800.0
2014-09-09 15:50:00,23.93,23.94,23.93,23.93,114000.0,18.115,18.1226,18.115,18.115,114000.0
2014-09-09 15:55:00,23.93,23.93,23.92,23.92,424000.0,18.115,18.115,18.1074,18.1074,424000.0
2014-09-10 09:30:00,23.9,24.02,23.9,23.95,183600.0,18.0923,18.1831,18.0923,18.1301,183600.0
2014-09-10 09:35:00,23.96,23.96,23.85,23.86,190400.0,18.1377,18.1377,18.0544,18.062,190400.0
2014-09-10 09:40:00,23.87,23.92,23.86,23.88,107600.0,18.0696,18.1074,18.062,18.0772,107600.0
2014-09-10 09:45:00,23.86,23.92,23.86,23.89,105200.0,18.062,18.1074,18.062,18.0847,105200.0
2014-09-10 09:50:00,23.89,23.92,23.87,23.88,61600.0,18.0847,18.1074,18.0696,18.0772,61600.0
2014-09-10 09:55:00,23.88,23.9,23.85,23.87,22400.0,18.0772,18.0923,18.0544,18.0696,22400.0
2014-09-10 10:00:00,23.86,23.88,23.8,23.85,176800.0,18.062,18.0772,18.0166,18.0544,176800.0
2014-09-10 10:05:00,23.85,23.93,23.85,23.92,56800.0,18.0544,18.115,18.0544,18.1074,56800.0
2014-09-10 10:10:00,23.92,23.94,23.9,23.9,69200.0,18.1074,18.1226,18.0923,18.0923,69200.0
2014-09-10 10:15:00,23.9,23.91,23.84,23.84,76400.0,18.0923,18.0999,18.0469,18.0469,76400.0
2014-09-10 10:20:00,23.86,23.89,23.84,23.89,223600.0,18.062,18.0847,18.0469,18.0847,223600.0
2014-09-10 10:25:00,23.89,23.93,23.88,23.88,139600.0,18.0847,18.115,18.0772,18.0772,139600.0
2014-09-10 10:30:00,23.89,23.91,23.86,23.9,120800.0,18.0847,18.0999,18.062,18.0923,120800.0
2014-09-10 10:35:00,23.9,23.93,23.88,23.91,138800.0,18.0923,18.115,18.0772,18.0999,138800.0
2014-09-10 10:40:00,23.91,23.93,23.89,23.93,106400.0,18.0999,18.115,18.0847,18.115,106400.0
2014-09-10 10:45:00,23.92,23.94,23.92,23.92,46800.0,18.1074,18.1226,18.1074,18.1074,46800.0
2014-09-10 10:50:00,23.92,23.94,23.89,23.9,37200.0,18.1074,18.1226,18.0847,18.0923,37200.0
2014-09-10 10:55:00,23.9,23.92,23.89,23.9,42400.0,18.0923,18.1074,18.0847,18.0923,42400.0
2014-09-10 11:00:00,23.91,23.92,23.88,23.91,55600.0,18.0999,18.1074,18.0772,18.0999,55600.0
2014-09-10 11:05:00,23.91,23.91,23.88,23.9,60000.0,18.0999,18.0999,18.0772,18.0923,60000.0
2014-09-10 11:10:00,23.9,23.96,23.88,23.95,44400.0,18.0923,18.1377,18.0772,18.1301,44400.0
2014-09-10 11:15:00,23.95,23.95,23.93,23.93,55200.0,18.1301,18.1301,18.115,18.115,55200.0
2014-09-10 11:20:00,23.93,23.97,23.93,23.97,44000.0,18.115,18.1453,18.115,18.1453,44000.0
2014-09-10 11:25:00,23.97,23.99,23.96,23.97,37600.0,18.1453,18.1604,18.1377,18.1453,37600.0
2014-09-10 11:30:00,23.98,23.99,23.97,23.97,36400.0,18.1529,18.1604,18.1453,18.1453,36400.0
2014-09-10 11:35:00,23.96,23.98,23.96,23.98,61600.0,18.1377,18.1529,18.1377,18.1529,61600.0
2014-09-10 11:40:00,23.99,23.99,23.95,23.95,45200.0,18.1604,18.1604,18.1301,18.1301,45200.0
2014-09-10 11:45:00,23.95,23.98,23.95,23.97,31200.0,18.1301,18.1529,18.1301,18.1453,31200.0
2014-09-10 11:50:00,23.96,23.98,23.96,23.97,22400.0,18.1377,18.1529,18.1377,18.1453,22400.0
2014-09-10 11:55:00,23.98,23.99,23.97,23.98,38000.0,18.1529,18.1604,18.1453,18.1529,38000.0
2014-09-10 12:00:00,23.97,23.99,23.96,23.99,34000.0,18.1453,18.1604,18.1377,18.1604,34000.0
2014-09-10 12:05:00,23.99,24.0,23.98,24.0,23600.0,18.1604,18.168,18.1529,18.168,23600.0
2014-09-10 12:10:00,24.0,24.03,24.0,24.02,57600.0,18.168,18.1907,18.168,18.1831,57600.0
2014-09-10 12:15:00,24.02,24.05,24.02,24.03,50000.0,18.1831,18.2058,18.1831,18.1907,50000.0
2014-09-10 12:20:00,24.03,24.05,24.02,24.04,41600.0,18.1907,18.2058,18.1831,18.1983,41600.0
2014-09-10 12:25:00,24.04,24.06,24.04,24.05,22800.0,18.1983,18.2134,18.1983,18.2058,22800.0
2014-09-10 12:30:00,24.05,24.06,24.03,24.04,35600.0,18.2058,18.2134,18.1907,18.1983,35600.0
2014-09-10 12:35:00,24.04,24.05,24.02,24.02,10800.0,18.1983,18.2058,18.1831,18.1831,10800.0
2014-09-10 12:40:00,24.03,24.03,24.01,24.01,9600.0,18.1907,18.1907,18.1756,18.1756,9600.0
2014-09-10 12:45:00,24.01,24.03,24.01,24.02,9600.0,18.1756,18.1907,18.1756,18.1831,9600.0
2014-09-10 12:50:00,24.02,24.02,23.99,23.99,22400.0,18.1831,18.1831,18.1604,18.1604,22400.0
2014-09-10 12:55:00,24.0,24.0,23.97,23.98,19200.0,18.168,18.168,18.1453,18.1529,19200.0
2014-09-10 13:00:00,23.98,23.99,23.96,23.97,24400.0,18.1529,18.1604,18.1377,18.1453,24400.0
2014-09-10 13:05:00,23.97,23.98,23.96,23.98,128000.0,18.1453,18.1529,18.1377,18.1529,128000.0
2014-09-10 13:10:00,23.98,23.99,23.97,23.97,112400.0,18.1529,18.1604,18.1453,18.1453,112400.0
2014-09-10 13:15:00,23.98,24.0,23.96,23.99,165200.0,18.1529,18.168,18.1377,18.1604,165200.0
2014-09-10 13:20:00,23.98,24.0,23.97,23.99,71200.0,18.1529,18.168,18.1453,18.1604,71200.0
2014-09-10 13:25:00,23.99,24.0,23.98,24.0,48400.0,18.1604,18.168,18.1529,18.168,48400.0
2014-09-10 13:30:00,24.0,24.0,23.96,23.97,106000.0,18.168,18.168,18.1377,18.1453,106000.0
2014-09-10 13:35:00,23.98,23.98,23.96,23.97,17200.0,18.1529,18.1529,18.1377,18.1453,17200.0
2014-09-10 13:40:00,23.97,24.0,23.96,23.96,143200.0,18.1453,18.168,18.1377,18.1377,143200.0
2014-09-10 13:45:00,23.98,23.98,23.96,23.97,26000.0,18.1529,18.1529,18.1377,18.1453,26000.0
2014-09-10 13:50:00,23.98,23.98,23.97,23.98,36400.0,18.1529,18.1529,18.1453,18.1529,36400.0
2014-09-10 13:55:00,23.97,23.99,23.97,23.97,20000.0,18.1453,18.1604,18.1453,18.1453,20000.0
2014-09-10 14:00:00,23.97,23.99,23.97,23.98,21200.0,18.1453,18.1604,18.1453,18.1529,21200.0
2014-09-10 14:05:00,23.98,23.98,23.96,23.96,24400.0,18.1529,18.1529,18.1377,18.1377,24400.0
2014-09-10 14:10:00,23.96,23.96,23.93,23.94,26800.0,18.1377,18.1377,18.115,18.1226,26800.0
2014-09-10 14:15:00,23.94,23.95,23.93,23.94,10400.0,18.1226,18.1301,18.115,18.1226,10400.0
2014-09-10 14:20:00,23.93,23.93,23.91,23.92,22800.0,18.115,18.115,18.0999,18.1074,22800.0
2014-09-10 14:25:00,23.92,23.93,23.91,23.92,22000.0,18.1074,18.115,18.0999,18.1074,22000.0
2014-09-10 14:30:00,23.91,23.93,23.9,23.9,21600.0,18.0999,18.115,18.0923,18.0923,21600.0
2014-09-10 14:35:00,23.9,23.91,23.9,23.9,28400.0,18.0923,18.0999,18.0923,18.0923,28400.0
2014-09-10 14:40:00,23.9,23.92,23.89,23.91,40400.0,18.0923,18.1074,18.0847,18.0999,40400.0
2014-09-10 14:45:00,23.91,23.93,23.9,23.92,40400.0,18.0999,18.115,18.0923,18.1074,40400.0
2014-09-10 14:50:00,23.91,23.93,23.91,23.92,26800.0,18.0999,18.115,18.0999,18.1074,26800.0
2014-09-10 14:55:00,23.92,23.92,23.89,23.9,29200.0,18.1074,18.1074,18.0847,18.0923,29200.0
2014-09-10 15:00:00,23.91,23.94,23.91,23.93,38000.0,18.0999,18.1226,18.0999,18.115,38000.0
2014-09-10 15:05:00,23.94,23.96,23.93,23.96,40400.0,18.1226,18.1377,18.115,18.1377,40400.0
2014-09-10 15:10:00,23.96,23.96,23.94,23.94,22800.0,18.1377,18.1377,18.1226,18.1226,22800.0
2014-09-10 15:15:00,23.94,23.96,23.94,23.95,88800.0,18.1226,18.1377,18.1226,18.1301,88800.0
2014-09-10 15:20:00,23.95,23.97,23.95,23.96,43600.0,18.1301,18.1453,18.1301,18.1377,43600.0
2014-09-10 15:25:00,23.96,23.96,23.95,23.96,19600.0,18.1377,18.1377,18.1301,18.1377,19600.0
2014-09-10 15:30:00,23.96,23.97,23.94,23.94,78000.0,18.1377,18.1453,18.1226,18.1226,78000.0
2014-09-10 15:35:00,23.95,23.97,23.95,23.96,54400.0,18.1301,18.1453,18.1301,18.1377,54400.0
2014-09-10 15:40:00,23.95,23.97,23.94,23.94,70400.0,18.1301,18.1453,18.1226,18.1226,70400.0
2014-09-10 15:45:00,23.94,23.95,23.92,23.92,132400.0,18.1226,18.1301,18.1074,18.1074,132400.0
2014-09-10 15:50:00,23.93,23.93,23.92,23.92,66800.0,18.115,18.115,18.1074,18.1074,66800.0
2014-09-10 15:55:00,23.92,23.93,23.9,23.9,275600.0,18.1074,18.115,18.0923,18.0923,275600.0
2014-09-11 09:30:00,23.9,23.97,23.83,23.97,104400.0,18.0923,18.1453,18.0393,18.1453,104400.0
2014-09-11 09:35:00,23.97,23.97,23.77,23.77,62800.0,18.1453,18.1453,17.9939,17.9939,62800.0
2014-09-11 09:40:00,23.78,23.89,23.78,23.84,44400.0,18.0015,18.0847,18.0015,18.0469,44400.0
2014-09-11 09:45:00,23.84,23.88,23.83,23.84,24000.0,18.0469,18.0772,18.0393,18.0469,24000.0
2014-09-11 09:50:00,23.84,23.85,23.79,23.82,54000.0,18.0469,18.0544,18.009,18.0317,54000.0
2014-09-11 09:55:00,23.82,23.82,23.76,23.78,27200.0,18.0317,18.0317,17.9863,18.0015,27200.0
2014-09-11 10:00:00,23.76,23.8,23.76,23.79,55600.0,17.9863,18.0166,17.9863,18.009,55600.0
2014-09-11 10:05:00,23.78,23.79,23.75,23.75,102400.0,18.0015,18.009,17.9787,17.9787,102400.0
2014-09-11 10:10:00,23.75,23.77,23.74,23.75,57600.0,17.9787,17.9939,17.9712,17.9787,57600.0
2014-09-11 10:15:00,23.75,23.83,23.75,23.82,79600.0,17.9787,18.0393,17.9787,18.0317,79600.0
2014-09-11 10:20:00,23.82,23.82,23.78,23.78,50800.0,18.0317,18.0317,18.0015,18.0015,50800.0
2014-09-11 10:25:00,23.79,23.81,23.78,23.81,48800.0,18.009,18.0242,18.0015,18.0242,48800.0
2014-09-11 10:30:00,23.82,23.82,23.8,23.8,151600.0,18.0317,18.0317,18.0166,18.0166,151600.0
2014-09-11 10:35:00,23.8,23.8,23.76,23.77,70400.0,18.0166,18.0166,17.9863,17.9939,70400.0
2014-09-11 10:40:00,23.76,23.78,23.74,23.77,34000.0,17.9863,18.0015,17.9712,17.9939,34000.0
2014-09-11 10:45:00,23.79,23.81,23.78,23.81,153200.0,18.009,18.0242,18.0015,18.0242,153200.0
2014-09-11 10:50:00,23.81,23.83,23.79,23.81,49600.0,18.0242,18.0393,18.009,18.0242,49600.0
2014-09-11 10:55:00,23.81,23.84,23.79,23.83,58000.0,18.0242,18.0469,18.009,18.0393,58000.0
2014-09-11 11:00:00,23.82,23.88,23.82,23.88,27600.0,18.0317,18.0772,18.0317,18.0772,27600.0
2014-09-11 11:05:00,23.88,23.89,23.86,23.88,32800.0,18.0772,18.0847,18.062,18.0772,32800.0
2014-09-11 11:10:00,23.88,23.91,23.88,23.89,38000.0,18.0772,18.0999,18.0772,18.0847,38000.0
2014-09-11 11:15:00,23.9,23.93,23.9,23.91,56400.0,18.0923,18.115,18.0923,18.0999,56400.0
2014-09-11 11:20:00,23.91,23.93,23.91,23.92,50800.0,18.0999,18.115,18.0999,18.1074,50800.0
2014-09-11 11:25:00,23.92,23.94,23.92,23.92,41200.0,18.1074,18.1226,18.1074,18.1074,41200.0
2014-09-11 11:30:00,23.93,23.96,23.93,23.96,31200.0,18.115,18.1377,18.115,18.1377,31200.0
2014-09-11 11:35:00,23.95,23.96,23.92,23.92,105200.0,18.1301,18.1377,18.1074,18.1074,105200.0
2014-09-11 11:40:00,23.92,23.93,23.91,23.92,228800.0,18.1074,18.115,18.0999,18.1074,228800.0
2014-09-11 11:45:00,23.92,23.93,23.91,23.92,44000.0,18.1074,18.115,18.0999,18.1074,44000.0
2014-09-11 11:50:00,23.93,23.93,23.89,23.91,40400.0,18.115,18.115,18.0847,18.0999,40400.0
2014-09-11 11:55:00,23.91,23.93,23.91,23.91,231600.0,18.0999,18.115,18.0999,18.0999,231600.0
2014-09-11 12:00:00,23.91,23.94,23.9,23.93,157600.0,18.0999,18.1226,18.0923,18.115,157600.0
2014-09-11 12:05:00,23.93,23.94,23.91,23.91,34800.0,18.115,18.1226,18.0999,18.0999,34800.0
2014-09-11 12:10:00,23.91,23.91,23.89,23.89,15200.0,18.0999,18.0999,18.0847,18.0847,15200.0
2014-09-11 12:15:00,23.9,23.91,23.89,23.91,22000.0,18.0923,18.0999,18.0847,18.0999,22000.0
2014-09-11 12:20:00,23.91,23.94,23.91,23.93,22800.0,18.0999,18.1226,18.0999,18.115,22800.0
2014-09-11 12:25:00,23.92,23.96,23.92,23.96,13200.0,18.1074,18.1377,18.1074,18.1377,13200.0
2014-09-11 12:30:00,23.95,23.98,23.94,23.98,29600.0,18.1301,18.1529,18.1226,18.1529,29600.0
2014-09-11 12:35:00,23.97,23.99,23.97,23.98,30400.0,18.1453,18.1604,18.1453,18.1529,30400.0
2014-09-11 12:40:00,23.99,24.0,23.99,23.99,41600.0,18.1604,18.168,18.1604,18.1604,41600.0
2014-09-11 12:45:00,24.0,24.0,24.0,24.0,73600.0,18.168,18.168,18.168,18.168,73600.0
2014-09-11 12:50:00,24.0,24.02,24.0,24.01,24800.0,18.168,18.1831,18.168,18.1756,24800.0
2014-09-11 12:55:00,24.0,24.01,24.0,24.01,33200.0,18.168,18.1756,18.168,18.1756,33200.0
2014-09-11 13:00:00,24.01,24.04,24.0,24.04,16400.0,18.1756,18.1983,18.168,18.1983,16400.0
2014-09-11 13:05:00,24.05,24.07,24.04,24.04,62400.0,18.2058,18.221,18.1983,18.1983,62400.0
2014-09-11 13:10:00,24.04,24.06,24.04,24.05,22000.0,18.1983,18.2134,18.1983,18.2058,22000.0
2014-09-11 13:15:00,24.05,24.06,24.04,24.04,18000.0,18.2058,18.2134,18.1983,18.1983,18000.0
2014-09-11 13:20:00,24.04,24.05,24.0,24.0,28000.0,18.1983,18.2058,18.168,18.168,28000.0
2014-09-11 13:25:00,24.01,24.02,23.99,24.01,24400.0,18.1756,18.1831,18.1604,18.1756,24400.0
2014-09-11 13:30:00,24.01,24.04,24.01,24.03,24800.0,18.1756,18.1983,18.1756,18.1907,24800.0
2014-09-11 13:35:00,24.02,24.03,24.02,24.02,43600.0,18.1831,18.1907,18.1831,18.1831,43600.0
2014-09-11 13:40:00,24.02,24.04,24.02,24.03,24400.0,18.1831,18.1983,18.1831,18.1907,24400.0
2014-09-11 13:45:00,24.02,24.04,24.02,24.02,21600.0,18.1831,18.1983,18.1831,18.1831,21600.0
2014-09-11 13:50:00,24.03,24.04,24.02,24.03,36000.0,18.1907,18.1983,18.1831,18.1907,36000.0
2014-09-11 13:55:00,24.03,24.04,24.02,24.04,86400.0,18.1907,18.1983,18.1831,18.1983,86400.0
2014-09-11 14:00:00,24.04,24.07,24.04,24.07,58000.0,18.1983,18.221,18.1983,18.221,58000.0
2014-09-11 14:05:00,24.07,24.08,24.06,24.06,30800.0,18.221,18.2286,18.2134,18.2134,30800.0
2014-09-11 14:10:00,24.07,24.08,24.05,24.07,120800.0,18.221,18.2286,18.2058,18.221,120800.0
2014-09-11 14:15:00,24.07,24.07,24.05,24.06,40400.0,18.221,18.221,18.2058,18.2134,40400.0
2014-09-11 14:20:00,24.06,24.07,24.06,24.06,15600.0,18.2134,18.221,18.2134,18.2134,15600.0
2014-09-11 14:25:00,24.06,24.08,24.06,24.08,42400.0,18.2134,18.2286,18.2134,18.2286,42400.0
2014-09-11 14:30:00,24.08,24.1,24.06,24.06,23600.0,18.2286,18.2437,18.2134,18.2134,23600.0
2014-09-11 14:35:00,24.06,24.07,24.05,24.07,54400.0,18.2134,18.221,18.2058,18.221,54400.0
2014-09-11 14:40:00,24.07,24.08,24.07,24.08,36400.0,18.221,18.2286,18.221,18.2286,36400.0
2014-09-11 14:45:00,24.08,24.08,24.06,24.06,69200.0,18.2286,18.2286,18.2134,18.2134,69200.0
2014-09-11 14:50:00,24.05,24.06,24.05,24.05,23600.0,18.2058,18.2134,18.2058,18.2058,23600.0
2014-09-11 14:55:00,24.04,24.07,24.04,24.06,19200.0,18.1983,18.221,18.1983,18.2134,19200.0
2014-09-11 15:00:00,24.05,24.07,24.05,24.07,453600.0,18.2058,18.221,18.2058,18.221,453600.0
2014-09-11 15:05:00,24.07,24.07,24.04,24.04,59600.0,18.221,18.221,18.1983,18.1983,59600.0
2014-09-11 15:10:00,24.04,24.05,24.02,24.03,45200.0,18.1983,18.2058,18.1831,18.1907,45200.0
2014-09-11 15:15:00,24.03,24.05,24.03,24.04,24400.0,18.1907,18.2058,18.1907,18.1983,24400.0
2014-09-11 15:20:00,24.04,24.05,24.04,24.04,34400.0,18.1983,18.2058,18.1983,18.1983,34400.0
2014-09-11 15:25:00,24.04,24.05,24.04,24.04,40400.0,18.1983,18.2058,18.1983,18.1983,40400.0
2014-09-11 15:30:00,24.05,24.05,24.03,24.03,56800.0,18.2058,18.2058,18.1907,18.1907,56800.0
2014-09-11 15:35:00,24.04,24.04,24.03,24.04,46000.0,18.1983,18.1983,18.1907,18.1983,46000.0
2014-09-11 15:40:00,24.04,24.04,24.02,24.03,62800.0,18.1983,18.1983,18.1831,18.1907,62800.0
2014-09-11 15:45:00,24.02,24.04,24.02,24.03,112800.0,18.1831,18.1983,18.1831,18.1907,112800.0
2014-09-11 15:50:00,24.04,24.04,24.02,24.03,188800.0,18.1983,18.1983,18.1831,18.1907,188800.0
2014-09-11 15:55:00,24.03,24.05,24.02,24.04,228000.0,18.1907,18.2058,18.1831,18.1983,228000.0
2014-09-12 09:30:00,23.89,23.93,23.88,23.9,68000.0,18.0847,18.115,18.0772,18.0923,68000.0
2014-09-12 09:35:00,23.89,23.89,23.8,23.87,39600.0,18.0847,18.0847,18.0166,18.0696,39600.0
2014-09-12 09:40:00,23.89,23.91,23.86,23.86,43200.0,18.0847,18.0999,18.062,18.062,43200.0
2014-09-12 09:45:00,23.86,23.86,23.84,23.84,40800.0,18.062,18.062,18.0469,18.0469,40800.0
2014-09-12 09:50:00,23.85,23.89,23.84,23.86,39200.0,18.0544,18.0847,18.0469,18.062,39200.0
2014-09-12 09:55:00,23.86,23.87,23.83,23.85,28800.0,18.062,18.0696,18.0393,18.0544,28800.0
2014-09-12 10:00:00,23.83,23.86,23.77,23.77,46400.0,18.0393,18.062,17.9939,17.9939,46400.0
2014-09-12 10:05:00,23.76,23.79,23.76,23.76,52400.0,17.9863,18.009,17.9863,17.9863,52400.0
2014-09-12 10:10:00,23.77,23.8,23.75,23.8,30800.0,17.9939,18.0166,17.9787,18.0166,30800.0
2014-09-12 10:15:00,23.8,23.81,23.79,23.81,40400.0,18.0166,18.0242,18.009,18.0242,40400.0
2014-09-12 10:20:00,23.81,23.84,23.81,23.83,18800.0,18.0242,18.0469,18.0242,18.0393,18800.0
2014-09-12 10:25:00,23.83,23.84,23.82,23.83,32000.0,18.0393,18.0469,18.0317,18.0393,32000.0
2014-09-12 10:30:00,23.84,23.9,23.83,23.89,44800.0,18.0469,18.0923,18.0393,18.0847,44800.0
2014-09-12 10:35:00,23.89,23.89,23.84,23.84,53200.0,18.0847,18.0847,18.0469,18.0469,53200.0
2014-09-12 10:40:00,23.84,23.87,23.84,23.86,44400.0,18.0469,18.0696,18.0469,18.062,44400.0
2014-09-12 10:45:00,23.86,23.87,23.82,23.85,104000.0,18.062,18.0696,18.0317,18.0544,104000.0
2014-09-12 10:50:00,23.85,23.86,23.83,23.86,12400.0,18.0544,18.062,18.0393,18.062,12400.0
2014-09-12 10:55:00,23.87,23.87,23.85,23.85,6800.0,18.0696,18.0696,18.0544,18.0544,6800.0
2014-09-12 11:00:00,23.84,23.85,23.82,23.83,23200.0,18.0469,18.0544,18.0317,18.0393,23200.0
2014-09-12 11:05:00,23.83,23.84,23.81,23.82,15200.0,18.0393,18.0469,18.0242,18.0317,15200.0
2014-09-12 11:10:00,23.82,23.82,23.76,23.76,18400.0,18.0317,18.0317,17.9863,17.9863,18400.0
2014-09-12 11:15:00,23.77,23.78,23.77,23.78,29600.0,17.9939,18.0015,17.9939,18.0015,29600.0
2014-09-12 11:20:00,23.78,23.79,23.77,23.79,698800.0,18.0015,18.009,17.9939,18.009,698800.0
2014-09-12 11:25:00,23.79,23.82,23.79,23.8,44800.0,18.009,18.0317,18.009,18.0166,44800.0
2014-09-12 11:30:00,23.8,23.8,23.76,23.77,26400.0,18.0166,18.0166,17.9863,17.9939,26400.0
2014-09-12 11:35:00,23.77,23.79,23.75,23.77,40400.0,17.9939,18.009,17.9787,17.9939,40400.0
2014-09-12 11:40:00,23.77,23.78,23.77,23.77,17200.0,17.9939,18.0015,17.9939,17.9939,17200.0
2014-09-12 11:45:00,23.76,23.77,23.74,23.74,30400.0,17.9863,17.9939,17.9712,17.9712,30400.0
2014-09-12 11:50:00,23.74,23.76,23.72,23.76,33200.0,17.9712,17.9863,17.956,17.9863,33200.0
2014-09-12 11:55:00,23.76,23.76,23.74,23.75,32800.0,17.9863,17.9863,17.9712,17.9787,32800.0
2014-09-12 12:00:00,23.74,23.75,23.72,23.72,63600.0,17.9712,17.9787,17.956,17.956,63600.0
2014-09-12 12:05:00,23.72,23.74,23.71,23.74,43200.0,17.956,17.9712,17.9485,17.9712,43200.0
2014-09-12 12:10:00,23.74,23.74,23.72,23.74,53600.0,17.9712,17.9712,17.956,17.9712,53600.0
2014-09-12 12:15:00,23.74,23.74,23.72,23.73,46400.0,17.9712,17.9712,17.956,17.9636,46400.0
2014-09-12 12:20:00,23.73,23.75,23.72,23.75,43600.0,17.9636,17.9787,17.956,17.9787,43600.0
2014-09-12 12:25:00,23.75,23.8,23.74,23.8,28800.0,17.9787,18.0166,17.9712,18.0166,28800.0
2014-09-12 12:30:00,23.8,23.82,23.78,23.78,45200.0,18.0166,18.0317,18.0015,18.0015,45200.0
2014-09-12 12:35:00,23.78,23.79,23.74,23.74,36000.0,18.0015,18.009,17.9712,17.9712,36000.0
2014-09-12 12:40:00,23.74,23.75,23.72,23.74,33200.0,17.9712,17.9787,17.956,17.9712,33200.0
2014-09-12 12:45:00,23.74,23.75,23.73,23.74,38800.0,17.9712,17.9787,17.9636,17.9712,38800.0
2014-09-12 12:50:00,23.75,23.75,23.72,23.72,30000.0,17.9787,17.9787,17.956,17.956,30000.0
2014-09-12 12:55:00,23.72,23.73,23.7,23.72,71200.0,17.956,17.9636,17.9409,17.956,71200.0
2014-09-12 13:00:00,23.72,23.74,23.72,23.74,30000.0,17.956,17.9712,17.956,17.9712,30000.0
2014-09-12 13:05:00,23.74,23.74,23.72,23.73,22000.0,17.9712,17.9712,17.956,17.9636,22000.0
2014-09-12 13:10:00,23.73,23.73,23.7,23.71,17200.0,17.9636,17.9636,17.9409,17.9485,17200.0
2014-09-12 13:15:00,23.72,23.72,23.68,23.69,15200.0,17.956,17.956,17.9258,17.9333,15200.0
2014-09-12 13:20:00,23.68,23.68,23.65,23.65,26000.0,17.9258,17.9258,17.903,17.903,26000.0
2014-09-12 13:25:00,23.64,23.64,23.62,23.63,98000.0,17.8955,17.8955,17.8803,17.8879,98000.0
2014-09-12 13:30:00,23.63,23.64,23.61,23.62,40400.0,17.8879,17.8955,17.8728,17.8803,40400.0
2014-09-12 13:35:00,23.62,23.62,23.6,23.6,16800.0,17.8803,17.8803,17.8652,17.8652,16800.0
2014-09-12 13:40:00,23.6,23.61,23.59,23.61,23600.0,17.8652,17.8728,17.8576,17.8728,23600.0
2014-09-12 13:45:00,23.61,23.63,23.61,23.62,42400.0,17.8728,17.8879,17.8728,17.8803,42400.0
2014-09-12 13:50:00,23.63,23.63,23.61,23.62,52400.0,17.8879,17.8879,17.8728,17.8803,52400.0
2014-09-12 13:55:00,23.62,23.62,23.6,23.62,36800.0,17.8803,17.8803,17.8652,17.8803,36800.0
2014-09-12 14:00:00,23.62,23.62,23.61,23.61,15200.0,17.8803,17.8803,17.8728,17.8728,15200.0
2014-09-12 14:05:00,23.61,23.64,23.61,23.64,44400.0,17.8728,17.8955,17.8728,17.8955,44400.0
2014-09-12 14:10:00,23.64,23.64,23.62,23.63,36800.0,17.8955,17.8955,17.8803,17.8879,36800.0
2014-09-12 14:15:00,23.64,23.64,23.62,23.62,18000.0,17.8955,17.8955,17.8803,17.8803,18000.0
2014-09-12 14:20:00,23.62,23.62,23.6,23.6,30400.0,17.8803,17.8803,17.8652,17.8652,30400.0
2014-09-12 14:25:00,23.6,23.6,23.56,23.56,59600.0,17.8652,17.8652,17.8349,17.8349,59600.0
2014-09-12 14:30:00,23.56,23.58,23.55,23.55,59200.0,17.8349,17.8501,17.8273,17.8273,59200.0
2014-09-12 14:35:00,23.55,23.56,23.53,23.53,59200.0,17.8273,17.8349,17.8122,17.8122,59200.0
2014-09-12 14:40:00,23.53,23.53,23.5,23.53,57600.0,17.8122,17.8122,17.7895,17.8122,57600.0
2014-09-12 14:45:00,23.53,23.54,23.52,23.54,39200.0,17.8122,17.8198,17.8046,17.8198,39200.0
2014-09-12 14:50:00,23.54,23.54,23.53,23.54,37200.0,17.8198,17.8198,17.8122,17.8198,37200.0
2014-09-12 14:55:00,23.54,23.54,23.52,23.52,43200.0,17.8198,17.8198,17.8046,17.8046,43200.0
2014-09-12 15:00:00,23.52,23.52,23.51,23.52,46000.0,17.8046,17.8046,17.7971,17.8046,46000.0
2014-09-12 15:05:00,23.52,23.57,23.52,23.56,216800.0,17.8046,17.8425,17.8046,17.8349,216800.0
2014-09-12 15:10:00,23.56,23.56,23.53,23.55,95600.0,17.8349,17.8349,17.8122,17.8273,95600.0
2014-09-12 15:15:00,23.54,23.56,23.54,23.55,136800.0,17.8198,17.8349,17.8198,17.8273,136800.0
2014-09-12 15:20:00,23.55,23.58,23.55,23.57,87200.0,17.8273,17.8501,17.8273,17.8425,87200.0
2014-09-12 15:25:00,23.57,23.58,23.56,23.58,103600.0,17.8425,17.8501,17.8349,17.8501,103600.0
2014-09-12 15:30:00,23.58,23.59,23.56,23.57,141600.0,17.8501,17.8576,17.8349,17.8425,141600.0
2014-09-12 15:35:00,23.57,23.57,23.55,23.56,127600.0,17.8425,17.8425,17.8273,17.8349,127600.0
2014-09-12 15:40:00,23.55,23.56,23.53,23.54,90400.0,17.8273,17.8349,17.8122,17.8198,90400.0
2014-09-12 15:45:00,23.54,23.54,23.52,23.53,106000.0,17.8198,17.8198,17.8046,17.8122,106000.0
2014-09-12 15:50:00,23.53,23.55,23.53,23.53,144000.0,17.8122,17.8273,17.8122,17.8122,144000.0
2014-09-12 15:55:00,23.53,23.54,23.51,23.53,345600.0,17.8122,17.8198,17.7971,17.8122,345600.0
2014-09-15 09:30:00,23.61,23.66,23.57,23.6,245200.0,17.8728,17.9106,17.8425,17.8652,245200.0
2014-09-15 09:35:00,23.6,23.72,23.59,23.72,94000.0,17.8652,17.956,17.8576,17.956,94000.0
2014-09-15 09:40:00,23.72,23.72,23.65,23.7,62000.0,17.956,17.956,17.903,17.9409,62000.0
2014-09-15 09:45:00,23.64,23.67,23.58,23.6,50400.0,17.8955,17.9182,17.8501,17.8652,50400.0
2014-09-15 09:50:00,23.61,23.61,23.57,23.58,44800.0,17.8728,17.8728,17.8425,17.8501,44800.0
2014-09-15 09:55:00,23.58,23.6,23.58,23.59,61600.0,17.8501,17.8652,17.8501,17.8576,61600.0
2014-09-15 10:00:00,23.58,23.61,23.56,23.61,98800.0,17.8501,17.8728,17.8349,17.8728,98800.0
2014-09-15 10:05:00,23.61,23.64,23.59,23.6,100400.0,17.8728,17.8955,17.8576,17.8652,100400.0
2014-09-15 10:10:00,23.61,23.66,23.59,23.64,67600.0,17.8728,17.9106,17.8576,17.8955,67600.0
2014-09-15 10:15:00,23.64,23.66,23.62,23.64,95200.0,17.8955,17.9106,17.8803,17.8955,95200.0
2014-09-15 10:20:00,23.64,23.66,23.62,23.64,64000.0,17.8955,17.9106,17.8803,17.8955,64000.0
2014-09-15 10:25:00,23.63,23.64,23.6,23.62,59200.0,17.8879,17.8955,17.8652,17.8803,59200.0
2014-09-15 10:30:00,23.62,23.64,23.59,23.6,30800.0,17.8803,17.8955,17.8576,17.8652,30800.0
2014-09-15 10:35:00,23.6,23.6,23.55,23.56,54400.0,17.8652,17.8652,17.8273,17.8349,54400.0
2014-09-15 10:40:00,23.56,23.58,23.52,23.53,57600.0,17.8349,17.8501,17.8046,17.8122,57600.0
2014-09-15 10:45:00,23.53,23.54,23.51,23.52,48400.0,17.8122,17.8198,17.7971,17.8046,48400.0
2014-09-15 10:50:00,23.52,23.55,23.51,23.54,71200.0,17.8046,17.8273,17.7971,17.8198,71200.0
2014-09-15 10:55:00,23.55,23.56,23.54,23.56,42000.0,17.8273,17.8349,17.8198,17.8349,42000.0
2014-09-15 11:00:00,23.56,23.57,23.54,23.55,30800.0,17.8349,17.8425,17.8198,17.8273,30800.0
2014-09-15 11:05:00,23.54,23.56,23.54,23.54,26000.0,17.8198,17.8349,17.8198,17.8198,26000.0
2014-09-15 11:10:00,23.55,23.56,23.54,23.56,23600.0,17.8273,17.8349,17.8198,17.8349,23600.0
2014-09-15 11:15:00,23.56,23.57,23.53,23.54,43200.0,17.8349,17.8425,17.8122,17.8198,43200.0
2014-09-15 11:20:00,23.54,23.56,23.52,23.53,18400.0,17.8198,17.8349,17.8046,17.8122,18400.0
2014-09-15 11:25:00,23.53,23.55,23.52,23.53,24400.0,17.8122,17.8273,17.8046,17.8122,24400.0
2014-09-15 11:30:00,23.52,23.54,23.52,23.54,12400.0,17.8046,17.8198,17.8046,17.8198,12400.0
2014-09-15 11:35:00,23.53,23.54,23.53,23.54,42800.0,17.8122,17.8198,17.8122,17.8198,42800.0
2014-09-15 11:40:00,23.54,23.54,23.52,23.52,34400.0,17.8198,17.8198,17.8046,17.8046,34400.0
2014-09-15 11:45:00,23.52,23.52,23.5,23.52,61600.0,17.8046,17.8046,17.7895,17.8046,61600.0
2014-09-15 11:50:00,23.52,23.53,23.5,23.51,31600.0,17.8046,17.8122,17.7895,17.7971,31600.0
2014-09-15 11:55:00,23.51,23.51,23.48,23.49,53600.0,17.7971,17.7971,17.7744,17.7819,53600.0
2014-09-15 12:00:00,23.49,23.5,23.47,23.47,27200.0,17.7819,17.7895,17.7668,17.7668,27200.0
2014-09-15 12:05:00,23.48,23.48,23.46,23.47,24000.0,17.7744,17.7744,17.7592,17.7668,24000.0
2014-09-15 12:10:00,23.48,23.48,23.47,23.48,9200.0,17.7744,17.7744,17.7668,17.7744,9200.0
2014-09-15 12:15:00,23.48,23.48,23.45,23.46,73600.0,17.7744,17.7744,17.7516,17.7592,73600.0
2014-09-15 12:20:00,23.46,23.47,23.44,23.47,14800.0,17.7592,17.7668,17.7441,17.7668,14800.0
2014-09-15 12:25:00,23.47,23.49,23.47,23.49,29600.0,17.7668,17.7819,17.7668,17.7819,29600.0
2014-09-15 12:30:00,23.48,23.48,23.46,23.47,29200.0,17.7744,17.7744,17.7592,17.7668,29200.0
2014-09-15 12:35:00,23.47,23.47,23.45,23.45,8400.0,17.7668,17.7668,17.7516,17.7516,8400.0
2014-09-15 12:40:00,23.46,23.48,23.45,23.47,19200.0,17.7592,17.7744,17.7516,17.7668,19200.0
2014-09-15 12:45:00,23.47,23.49,23.47,23.48,10400.0,17.7668,17.7819,17.7668,17.7744,10400.0
2014-09-15 12:50:00,23.49,23.5,23.49,23.5,29200.0,17.7819,17.7895,17.7819,17.7895,29200.0
2014-09-15 12:55:00,23.5,23.5,23.49,23.5,15200.0,17.7895,17.7895,17.7819,17.7895,15200.0
2014-09-15 13:00:00,23.5,23.51,23.49,23.5,23600.0,17.7895,17.7971,17.7819,17.7895,23600.0
2014-09-15 13:05:00,23.51,23.53,23.51,23.53,27600.0,17.7971,17.8122,17.7971,17.8122,27600.0
2014-09-15 13:10:00,23.53,23.54,23.52,23.53,18400.0,17.8122,17.8198,17.8046,17.8122,18400.0
2014-09-15 13:15:00,23.53,23.54,23.52,23.54,16000.0,17.8122,17.8198,17.8046,17.8198,16000.0
2014-09-15 13:20:00,23.54,23.56,23.53,23.55,17600.0,17.8198,17.8349,17.8122,17.8273,17600.0
2014-09-15 13:25:00,23.55,23.55,23.53,23.54,36800.0,17.8273,17.8273,17.8122,17.8198,36800.0
2014-09-15 13:30:00,23.54,23.55,23.54,23.55,15600.0,17.8198,17.8273,17.8198,17.8273,15600.0
2014-09-15 13:35:00,23.56,23.58,23.56,23.58,27200.0,17.8349,17.8501,17.8349,17.8501,27200.0
2014-09-15 13:40:00,23.58,23.58,23.57,23.57,10000.0,17.8501,17.8501,17.8425,17.8425,10000.0
2014-09-15 13:45:00,23.57,23.58,23.56,23.57,22000.0,17.8425,17.8501,17.8349,17.8425,22000.0
2014-09-15 13:50:00,23.56,23.57,23.55,23.55,18400.0,17.8349,17.8425,17.8273,17.8273,18400.0
2014-09-15 13:55:00,23.55,23.56,23.54,23.55,21200.0,17.8273,17.8349,17.8198,17.8273,21200.0
2014-09-15 14:00:00,23.55,23.56,23.55,23.56,66000.0,17.8273,17.8349,17.8273,17.8349,66000.0
2014-09-15 14:05:00,23.55,23.58,23.55,23.56,53200.0,17.8273,17.8501,17.8273,17.8349,53200.0
2014-09-15 14:10:00,23.57,23.57,23.55,23.55,20000.0,17.8425,17.8425,17.8273,17.8273,20000.0
2014-09-15 14:15:00,23.56,23.57,23.55,23.56,42400.0,17.8349,17.8425,17.8273,17.8349,42400.0
2014-09-15 14:20:00,23.56,23.58,23.55,23.58,33200.0,17.8349,17.8501,17.8273,17.8501,33200.0
2014-09-15 14:25:00,23.58,23.59,23.58,23.59,55600.0,17.8501,17.8576,17.8501,17.8576,55600.0
2014-09-15 14:30:00,23.59,23.6,23.59,23.6,21200.0,17.8576,17.8652,17.8576,17.8652,21200.0
2014-09-15 14:35:00,23.6,23.61,23.59,23.61,64000.0,17.8652,17.8728,17.8576,17.8728,64000.0
2014-09-15 14:40:00,23.61,23.61,23.59,23.59,25200.0,17.8728,17.8728,17.8576,17.8576,25200.0
2014-09-15 14:45:00,23.59,23.6,23.58,23.58,31200.0,17.8576,17.8652,17.8501,17.8501,31200.0
2014-09-15 14:50:00,23.58,23.59,23.57,23.58,38400.0,17.8501,17.8576,17.8425,17.8501,38400.0
2014-09-15 14:55:00,23.58,23.58,23.56,23.57,46400.0,17.8501,17.8501,17.8349,17.8425,46400.0
2014-09-15 15:00:00,23.57,23.58,23.57,23.57,39600.0,17.8425,17.8501,17.8425,17.8425,39600.0
2014-09-15 15:05:00,23.57,23.58,23.56,23.57,64400.0,17.8425,17.8501,17.8349,17.8425,64400.0
2014-09-15 15:10:00,23.57,23.57,23.54,23.55,31600.0,17.8425,17.8425,17.8198,17.8273,31600.0
2014-09-15 15:15:00,23.55,23.56,23.54,23.54,92800.0,17.8273,17.8349,17.8198,17.8198,92800.0
2014-09-15 15:20:00,23.54,23.55,23.53,23.54,46400.0,17.8198,17.8273,17.8122,17.8198,46400.0
2014-09-15 15:25:00,23.53,23.54,23.51,23.51,57200.0,17.8122,17.8198,17.7971,17.7971,57200.0
2014-09-15 15:30:00,23.51,23.53,23.51,23.53,74400.0,17.7971,17.8122,17.7971,17.8122,74400.0
2014-09-15 15:35:00,23.53,23.54,23.52,23.53,111200.0,17.8122,17.8198,17.8046,17.8122,111200.0
2014-09-15 15:40:00,23.53,23.55,23.53,23.53,86400.0,17.8122,17.8273,17.8122,17.8122,86400.0
2014-09-15 15:45:00,23.53,23.54,23.53,23.53,104000.0,17.8122,17.8198,17.8122,17.8122,104000.0
2014-09-15 15:50:00,23.53,23.54,23.52,23.53,141600.0,17.8122,17.8198,17.8046,17.8122,141600.0
2014-09-15 15:55:00,23.53,23.55,23.52,23.54,241200.0,17.8122,17.8273,17.8046,17.8198,241200.0
2014-09-16 09:30:00,23.51,23.59,23.47,23.56,226800.0,17.7971,17.8576,17.7668,17.8349,226800.0
2014-09-16 09:35:00,23.57,23.61,23.54,23.54,136000.0,17.8425,17.8728,17.8198,17.8198,136000.0
2014-09-16 09:40:00,23.55,23.56,23.46,23.46,100800.0,17.8273,17.8349,17.7592,17.7592,100800.0
2014-09-16 09:45:00,23.48,23.57,23.46,23.53,104400.0,17.7744,17.8425,17.7592,17.8122,104400.0
2014-09-16 09:50:00,23.53,23.62,23.53,23.61,52000.0,17.8122,17.8803,17.8122,17.8728,52000.0
2014-09-16 09:55:00,23.61,23.68,23.6,23.68,231600.0,17.8728,17.9258,17.8652,17.9258,231600.0
2014-09-16 10:00:00,23.68,23.72,23.64,23.64,114400.0,17.9258,17.956,17.8955,17.8955,114400.0
2014-09-16 10:05:00,23.65,23.66,23.62,23.65,59600.0,17.903,17.9106,17.8803,17.903,59600.0
2014-09-16 10:10:00,23.65,23.67,23.63,23.64,48000.0,17.903,17.9182,17.8879,17.8955,48000.0
2014-09-16 10:15:00,23.64,23.65,23.61,23.63,78400.0,17.8955,17.903,17.8728,17.8879,78400.0
2014-09-16 10:20:00,23.63,23.63,23.59,23.62,107600.0,17.8879,17.8879,17.8576,17.8803,107600.0
2014-09-16 10:25:00,23.62,23.65,23.62,23.63,48400.0,17.8803,17.903,17.8803,17.8879,48400.0
2014-09-16 10:30:00,23.64,23.66,23.59,23.6,58400.0,17.8955,17.9106,17.8576,17.8652,58400.0
2014-09-16 10:35:00,23.6,23.64,23.59,23.62,74000.0,17.8652,17.8955,17.8576,17.8803,74000.0
2014-09-16 10:40:00,23.61,23.66,23.61,23.66,64400.0,17.8728,17.9106,17.8728,17.9106,64400.0
2014-09-16 10:45:00,23.66,23.7,23.65,23.69,87600.0,17.9106,17.9409,17.903,17.9333,87600.0
2014-09-16 10:50:00,23.7,23.72,23.68,23.71,42800.0,17.9409,17.956,17.9258,17.9485,42800.0
2014-09-16 10:55:00,23.71,23.72,23.69,23.7,46400.0,17.9485,17.956,17.9333,17.9409,46400.0
2014-09-16 11:00:00,23.7,23.75,23.69,23.74,171600.0,17.9409,17.9787,17.9333,17.9712,171600.0
2014-09-16 11:05:00,23.74,23.76,23.73,23.73,164000.0,17.9712,17.9863,17.9636,17.9636,164000.0
2014-09-16 11:10:00,23.73,23.75,23.72,23.72,87200.0,17.9636,17.9787,17.956,17.956,87200.0
2014-09-16 11:15:00,23.73,23.73,23.7,23.71,59200.0,17.9636,17.9636,17.9409,17.9485,59200.0
2014-09-16 11:20:00,23.71,23.74,23.71,23.73,58800.0,17.9485,17.9712,17.9485,17.9636,58800.0
2014-09-16 11:25:00,23.73,23.76,23.72,23.75,81600.0,17.9636,17.9863,17.956,17.9787,81600.0
2014-09-16 11:30:00,23.75,23.76,23.73,23.75,202000.0,17.9787,17.9863,17.9636,17.9787,202000.0
2014-09-16 11:35:00,23.75,23.81,23.73,23.8,226400.0,17.9787,18.0242,17.9636,18.0166,226400.0
2014-09-16 11:40:00,23.79,23.81,23.79,23.81,40000.0,18.009,18.0242,18.009,18.0242,40000.0
2014-09-16 11:45:00,23.81,23.83,23.8,23.83,36800.0,18.0242,18.0393,18.0166,18.0393,36800.0
2014-09-16 11:50:00,23.83,23.87,23.83,23.86,48800.0,18.0393,18.0696,18.0393,18.062,48800.0
2014-09-16 11:55:00,23.86,23.86,23.83,23.84,39600.0,18.062,18.062,18.0393,18.0469,39600.0
2014-09-16 12:00:00,23.84,23.85,23.8,23.81,27600.0,18.0469,18.0544,18.0166,18.0242,27600.0
2014-09-16 12:05:00,23.81,23.81,23.79,23.8,34000.0,18.0242,18.0242,18.009,18.0166,34000.0
2014-09-16 12:10:00,23.8,23.83,23.8,23.82,42800.0,18.0166,18.0393,18.0166,18.0317,42800.0
2014-09-16 12:15:00,23.83,23.85,23.83,23.84,66800.0,18.0393,18.0544,18.0393,18.0469,66800.0
2014-09-16 12:20:00,23.84,23.86,23.84,23.85,169600.0,18.0469,18.062,18.0469,18.0544,169600.0
2014-09-16 12:25:00,23.84,23.84,23.81,23.81,52400.0,18.0469,18.0469,18.0242,18.0242,52400.0
2014-09-16 12:30:00,23.81,23.82,23.79,23.8,76800.0,18.0242,18.0317,18.009,18.0166,76800.0
2014-09-16 12:35:00,23.81,23.82,23.79,23.8,48800.0,18.0242,18.0317,18.009,18.0166,48800.0
2014-09-16 12:40:00,23.79,23.8,23.78,23.79,106800.0,18.009,18.0166,18.0015,18.009,106800.0
2014-09-16 12:45:00,23.78,23.79,23.77,23.77,49200.0,18.0015,18.009,17.9939,17.9939,49200.0
2014-09-16 12:50:00,23.77,23.78,23.77,23.78,52800.0,17.9939,18.0015,17.9939,18.0015,52800.0
2014-09-16 12:55:00,23.77,23.78,23.76,23.76,48800.0,17.9939,18.0015,17.9863,17.9863,48800.0
2014-09-16 13:00:00,23.75,23.78,23.74,23.75,118400.0,17.9787,18.0015,17.9712,17.9787,118400.0
2014-09-16 13:05:00,23.75,23.77,23.75,23.76,109200.0,17.9787,17.9939,17.9787,17.9863,109200.0
2014-09-16 13:10:00,23.77,23.77,23.74,23.74,59200.0,17.9939,17.9939,17.9712,17.9712,59200.0
2014-09-16 13:15:00,23.74,23.78,23.74,23.78,203600.0,17.9712,18.0015,17.9712,18.0015,203600.0
2014-09-16 13:20:00,23.78,23.78,23.77,23.77,34400.0,18.0015,18.0015,17.9939,17.9939,34400.0
2014-09-16 13:25:00,23.78,23.79,23.77,23.77,37600.0,18.0015,18.009,17.9939,17.9939,37600.0
2014-09-16 13:30:00,23.77,23.78,23.77,23.77,64000.0,17.9939,18.0015,17.9939,17.9939,64000.0
2014-09-16 13:35:00,23.77,23.79,23.77,23.78,34000.0,17.9939,18.009,17.9939,18.0015,34000.0
2014-09-16 13:40:00,23.78,23.78,23.77,23.77,21600.0,18.0015,18.0015,17.9939,17.9939,21600.0
2014-09-16 13:45:00,23.77,23.78,23.77,23.78,16000.0,17.9939,18.0015,17.9939,18.0015,16000.0
2014-09-16 13:50:00,23.78,23.79,23.77,23.78,26000.0,18.0015,18.009,17.9939,18.0015,26000.0
2014-09-16 13:55:00,23.78,23.78,23.76,23.76,44000.0,18.0015,18.0015,17.9863,17.9863,44000.0
2014-09-16 14:00:00,23.77,23.77,23.75,23.76,30400.0,17.9939,17.9939,17.9787,17.9863,30400.0
2014-09-16 14:05:00,23.75,23.77,23.75,23.77,41600.0,17.9787,17.9939,17.9787,17.9939,41600.0
2014-09-16 14:10:00,23.77,23.77,23.76,23.77,26800.0,17.9939,17.9939,17.9863,17.9939,26800.0
2014-09-16 14:15:00,23.77,23.81,23.76,23.81,90000.0,17.9939,18.0242,17.9863,18.0242,90000.0
2014-09-16 14:20:00,23.81,23.82,23.81,23.81,121200.0,18.0242,18.0317,18.0242,18.0242,121200.0
2014-09-16 14:25:00,23.81,23.82,23.8,23.81,97200.0,18.0242,18.0317,18.0166,18.0242,97200.0
2014-09-16 14:30:00,23.81,23.84,23.81,23.83,47200.0,18.0242,18.0469,18.0242,18.0393,47200.0
2014-09-16 14:35:00,23.83,23.83,23.8,23.82,51600.0,18.0393,18.0393,18.0166,18.0317,51600.0
2014-09-16 14:40:00,23.81,23.82,23.79,23.79,253200.0,18.0242,18.0317,18.009,18.009,253200.0
2014-09-16 14:45:00,23.79,23.8,23.79,23.8,95600.0,18.009,18.0166,18.009,18.0166,95600.0
2014-09-16 14:50:00,23.8,23.81,23.8,23.81,302400.0,18.0166,18.0242,18.0166,18.0242,302400.0
2014-09-16 14:55:00,23.81,23.82,23.8,23.8,61600.0,18.0242,18.0317,18.0166,18.0166,61600.0
2014-09-16 15:00:00,23.8,23.81,23.8,23.8,62000.0,18.0166,18.0242,18.0166,18.0166,62000.0
2014-09-16 15:05:00,23.8,23.82,23.8,23.82,87200.0,18.0166,18.0317,18.0166,18.0317,87200.0
2014-09-16 15:10:00,23.82,23.82,23.8,23.8,110800.0,18.0317,18.0317,18.0166,18.0166,110800.0
2014-09-16 15:15:00,23.8,23.83,23.8,23.82,66800.0,18.0166,18.0393,18.0166,18.0317,66800.0
2014-09-16 15:20:00,23.82,23.83,23.81,23.81,66800.0,18.0317,18.0393,18.0242,18.0242,66800.0
2014-09-16 15:25:00,23.81,23.81,23.79,23.79,166400.0,18.0242,18.0242,18.009,18.009,166400.0
2014-09-16 15:30:00,23.79,23.8,23.78,23.78,72000.0,18.009,18.0166,18.0015,18.0015,72000.0
2014-09-16 15:35:00,23.78,23.79,23.76,23.77,297600.0,18.0015,18.009,17.9863,17.9939,297600.0
2014-09-16 15:40:00,23.77,23.8,23.77,23.79,105600.0,17.9939,18.0166,17.9939,18.009,105600.0
2014-09-16 15:45:00,23.8,23.81,23.79,23.81,108000.0,18.0166,18.0242,18.009,18.0242,108000.0
2014-09-16 15:50:00,23.8,23.8,23.78,23.79,126000.0,18.0166,18.0166,18.0015,18.009,126000.0
2014-09-16 15:55:00,23.79,23.79,23.78,23.78,242400.0,18.009,18.009,18.0015,18.0015,242400.0
2014-09-17 09:30:00,23.91,23.91,23.75,23.76,97600.0,18.0999,18.0999,17.9787,17.9863,97600.0
2014-09-17 09:35:00,23.8,23.9,23.76,23.87,22800.0,18.0166,18.0923,17.9863,18.0696,22800.0
2014-09-17 09:40:00,23.86,23.89,23.83,23.86,50800.0,18.062,18.0847,18.0393,18.062,50800.0
2014-09-17 09:45:00,23.85,23.86,23.83,23.84,73200.0,18.0544,18.062,18.0393,18.0469,73200.0
2014-09-17 09:50:00,23.85,23.86,23.82,23.86,61200.0,18.0544,18.062,18.0317,18.062,61200.0
2014-09-17 09:55:00,23.84,23.86,23.84,23.86,52000.0,18.0469,18.062,18.0469,18.062,52000.0
2014-09-17 10:00:00,23.86,23.86,23.79,23.79,17200.0,18.062,18.062,18.009,18.009,17200.0
2014-09-17 10:05:00,23.78,23.78,23.76,23.78,32800.0,18.0015,18.0015,17.9863,18.0015,32800.0
2014-09-17 10:10:00,23.77,23.78,23.76,23.78,24400.0,17.9939,18.0015,17.9863,18.0015,24400.0
2014-09-17 10:15:00,23.78,23.83,23.78,23.81,55600.0,18.0015,18.0393,18.0015,18.0242,55600.0
2014-09-17 10:20:00,23.81,23.81,23.79,23.8,34400.0,18.0242,18.0242,18.009,18.0166,34400.0
2014-09-17 10:25:00,23.8,23.82,23.8,23.81,44400.0,18.0166,18.0317,18.0166,18.0242,44400.0
2014-09-17 10:30:00,23.8,23.83,23.8,23.82,235600.0,18.0166,18.0393,18.0166,18.0317,235600.0
2014-09-17 10:35:00,23.83,23.83,23.81,23.83,65600.0,18.0393,18.0393,18.0242,18.0393,65600.0
2014-09-17 10:40:00,23.83,23.83,23.81,23.81,46400.0,18.0393,18.0393,18.0242,18.0242,46400.0
2014-09-17 10:45:00,23.81,23.82,23.81,23.81,64800.0,18.0242,18.0317,18.0242,18.0242,64800.0
2014-09-17 10:50:00,23.81,23.82,23.81,23.82,129200.0,18.0242,18.0317,18.0242,18.0317,129200.0
2014-09-17 10:55:00,23.82,23.83,23.81,23.82,178800.0,18.0317,18.0393,18.0242,18.0317,178800.0
2014-09-17 11:00:00,23.82,23.85,23.82,23.83,52400.0,18.0317,18.0544,18.0317,18.0393,52400.0
2014-09-17 11:05:00,23.83,23.83,23.81,23.81,62000.0,18.0393,18.0393,18.0242,18.0242,62000.0
2014-09-17 11:10:00,23.81,23.82,23.79,23.82,118400.0,18.0242,18.0317,18.009,18.0317,118400.0
2014-09-17 11:15:00,23.81,23.83,23.81,23.82,180000.0,18.0242,18.0393,18.0242,18.0317,180000.0
2014-09-17 11:20:00,23.82,23.84,23.82,23.84,67600.0,18.0317,18.0469,18.0317,18.0469,67600.0
2014-09-17 11:25:00,23.83,23.83,23.81,23.82,154000.0,18.0393,18.0393,18.0242,18.0317,154000.0
2014-09-17 11:30:00,23.81,23.82,23.8,23.82,78800.0,18.0242,18.0317,18.0166,18.0317,78800.0
2014-09-17 11:35:00,23.82,23.83,23.8,23.82,62000.0,18.0317,18.0393,18.0166,18.0317,62000.0
2014-09-17 11:40:00,23.82,23.83,23.8,23.83,45200.0,18.0317,18.0393,18.0166,18.0393,45200.0
2014-09-17 11:45:00,23.82,23.83,23.81,23.81,20800.0,18.0317,18.0393,18.0242,18.0242,20800.0
2014-09-17 11:50:00,23.82,23.85,23.81,23.85,28400.0,18.0317,18.0544,18.0242,18.0544,28400.0
2014-09-17 11:55:00,23.85,23.86,23.78,23.81,150000.0,18.0544,18.062,18.0015,18.0242,150000.0
2014-09-17 12:00:00,23.81,23.83,23.81,23.83,23200.0,18.0242,18.0393,18.0242,18.0393,23200.0
2014-09-17 12:05:00,23.83,23.86,23.83,23.84,86000.0,18.0393,18.062,18.0393,18.0469,86000.0
2014-09-17 12:10:00,23.83,23.84,23.83,23.83,10800.0,18.0393,18.0469,18.0393,18.0393,10800.0
2014-09-17 12:15:00,23.83,23.84,23.83,23.84,16800.0,18.0393,18.0469,18.0393,18.0469,16800.0
2014-09-17 12:20:00,23.83,23.84,23.81,23.82,17600.0,18.0393,18.0469,18.0242,18.0317,17600.0
2014-09-17 12:25:00,23.81,23.82,23.8,23.82,25200.0,18.0242,18.0317,18.0166,18.0317,25200.0
2014-09-17 12:30:00,23.82,23.83,23.82,23.83,13200.0,18.0317,18.0393,18.0317,18.0393,13200.0
2014-09-17 12:35:00,23.83,23.85,23.82,23.84,26400.0,18.0393,18.0544,18.0317,18.0469,26400.0
2014-09-17 12:40:00,23.84,23.85,23.84,23.84,26400.0,18.0469,18.0544,18.0469,18.0469,26400.0
2014-09-17 12:45:00,23.84,23.85,23.83,23.83,25200.0,18.0469,18.0544,18.0393,18.0393,25200.0
2014-09-17 12:50:00,23.83,23.84,23.82,23.84,25600.0,18.0393,18.0469,18.0317,18.0469,25600.0
2014-09-17 12:55:00,23.84,23.85,23.83,23.83,26400.0,18.0469,18.0544,18.0393,18.0393,26400.0
2014-09-17 13:00:00,23.83,23.85,23.83,23.84,24400.0,18.0393,18.0544,18.0393,18.0469,24400.0
2014-09-17 13:05:00,23.84,23.84,23.82,23.84,19200.0,18.0469,18.0469,18.0317,18.0469,19200.0
2014-09-17 13:10:00,23.84,23.84,23.82,23.84,15200.0,18.0469,18.0469,18.0317,18.0469,15200.0
2014-09-17 13:15:00,23.84,23.84,23.83,23.84,27600.0,18.0469,18.0469,18.0393,18.0469,27600.0
2014-09-17 13:20:00,23.84,23.84,23.83,23.84,23200.0,18.0469,18.0469,18.0393,18.0469,23200.0
2014-09-17 13:25:00,23.84,23.84,23.82,23.83,22000.0,18.0469,18.0469,18.0317,18.0393,22000.0
2014-09-17 13:30:00,23.83,23.84,23.81,23.81,25200.0,18.0393,18.0469,18.0242,18.0242,25200.0
2014-09-17 13:35:00,23.81,23.82,23.81,23.82,16400.0,18.0242,18.0317,18.0242,18.0317,16400.0
2014-09-17 13:40:00,23.82,23.84,23.82,23.83,32400.0,18.0317,18.0469,18.0317,18.0393,32400.0
2014-09-17 13:45:00,23.84,23.85,23.83,23.83,25200.0,18.0469,18.0544,18.0393,18.0393,25200.0
2014-09-17 13:50:00,23.83,23.86,23.82,23.85,28400.0,18.0393,18.062,18.0317,18.0544,28400.0
2014-09-17 13:55:00,23.85,23.91,23.85,23.9,66000.0,18.0544,18.0999,18.0544,18.0923,66000.0
2014-09-17 14:00:00,23.91,24.0,23.75,23.78,298400.0,18.0999,18.168,17.9787,18.0015,298400.0
2014-09-17 14:05:00,23.77,23.83,23.75,23.79,68800.0,17.9939,18.0393,17.9787,18.009,68800.0
2014-09-17 14:10:00,23.8,23.83,23.78,23.78,134000.0,18.0166,18.0393,18.0015,18.0015,134000.0
2014-09-17 14:15:00,23.78,23.79,23.7,23.72,86800.0,18.0015,18.009,17.9409,17.956,86800.0
2014-09-17 14:20:00,23.72,23.78,23.7,23.76,66400.0,17.956,18.0015,17.9409,17.9863,66400.0
2014-09-17 14:25:00,23.78,23.84,23.77,23.83,65200.0,18.0015,18.0469,17.9939,18.0393,65200.0
2014-09-17 14:30:00,23.84,23.87,23.82,23.85,30000.0,18.0469,18.0696,18.0317,18.0544,30000.0
2014-09-17 14:35:00,23.84,23.86,23.84,23.86,45200.0,18.0469,18.062,18.0469,18.062,45200.0
2014-09-17 14:40:00,23.86,23.89,23.86,23.86,63600.0,18.062,18.0847,18.062,18.062,63600.0
2014-09-17 14:45:00,23.86,23.88,23.84,23.88,85600.0,18.062,18.0772,18.0469,18.0772,85600.0
2014-09-17 14:50:00,23.88,23.91,23.85,23.89,103200.0,18.0772,18.0999,18.0544,18.0847,103200.0
2014-09-17 14:55:00,23.89,23.91,23.88,23.88,107600.0,18.0847,18.0999,18.0772,18.0772,107600.0
2014-09-17 15:00:00,23.9,23.92,23.87,23.91,113600.0,18.0923,18.1074,18.0696,18.0999,113600.0
2014-09-17 15:05:00,23.91,23.99,23.91,23.99,198000.0,18.0999,18.1604,18.0999,18.1604,198000.0
2014-09-17 15:10:00,23.99,24.06,23.97,24.04,222800.0,18.1604,18.2134,18.1453,18.1983,222800.0
2014-09-17 15:15:00,24.03,24.06,24.02,24.02,181200.0,18.1907,18.2134,18.1831,18.1831,181200.0
2014-09-17 15:20:00,24.02,24.03,23.97,23.97,145600.0,18.1831,18.1907,18.1453,18.1453,145600.0
2014-09-17 15:25:00,23.97,23.98,23.93,23.93,167200.0,18.1453,18.1529,18.115,18.115,167200.0
2014-09-17 15:30:00,23.93,23.94,23.85,23.85,192800.0,18.115,18.1226,18.0544,18.0544,192800.0
2014-09-17 15:35:00,23.86,23.89,23.84,23.86,103200.0,18.062,18.0847,18.0469,18.062,103200.0
2014-09-17 15:40:00,23.86,23.86,23.82,23.84,123600.0,18.062,18.062,18.0317,18.0469,123600.0
2014-09-17 15:45:00,23.83,23.84,23.78,23.82,171600.0,18.0393,18.0469,18.0015,18.0317,171600.0
2014-09-17 15:50:00,23.82,23.85,23.81,23.83,158000.0,18.0317,18.0544,18.0242,18.0393,158000.0
2014-09-17 15:55:00,23.83,23.83,23.82,23.82,274400.0,18.0393,18.0393,18.0317,18.0317,274400.0
2014-09-18 09:30:00,23.82,23.91,23.81,23.91,79600.0,18.0317,18.0999,18.0242,18.0999,79600.0
2014-09-18 09:35:00,23.88,23.89,23.72,23.74,67200.0,18.0772,18.0847,17.956,17.9712,67200.0
2014-09-18 09:40:00,23.74,23.78,23.73,23.77,37600.0,17.9712,18.0015,17.9636,17.9939,37600.0
2014-09-18 09:45:00,23.77,23.77,23.65,23.71,115600.0,17.9939,17.9939,17.903,17.9485,115600.0
2014-09-18 09:50:00,23.73,23.74,23.7,23.74,32400.0,17.9636,17.9712,17.9409,17.9712,32400.0
2014-09-18 09:55:00,23.74,23.75,23.69,23.73,62000.0,17.9712,17.9787,17.9333,17.9636,62000.0
2014-09-18 10:00:00,23.74,23.77,23.69,23.73,58800.0,17.9712,17.9939,17.9333,17.9636,58800.0
2014-09-18 10:05:00,23.73,23.75,23.71,23.74,62400.0,17.9636,17.9787,17.9485,17.9712,62400.0
2014-09-18 10:10:00,23.75,23.75,23.71,23.75,95200.0,17.9787,17.9787,17.9485,17.9787,95200.0
2014-09-18 10:15:00,23.75,23.77,23.74,23.77,67600.0,17.9787,17.9939,17.9712,17.9939,67600.0
2014-09-18 10:20:00,23.76,23.78,23.75,23.77,134400.0,17.9863,18.0015,17.9787,17.9939,134400.0
2014-09-18 10:25:00,23.77,23.79,23.69,23.71,123200.0,17.9939,18.009,17.9333,17.9485,123200.0
2014-09-18 10:30:00,23.71,23.75,23.7,23.75,124400.0,17.9485,17.9787,17.9409,17.9787,124400.0
2014-09-18 10:35:00,23.75,23.76,23.74,23.75,67600.0,17.9787,17.9863,17.9712,17.9787,67600.0
2014-09-18 10:40:00,23.75,23.77,23.74,23.75,31200.0,17.9787,17.9939,17.9712,17.9787,31200.0
2014-09-18 10:45:00,23.75,23.79,23.75,23.77,57600.0,17.9787,18.009,17.9787,17.9939,57600.0
2014-09-18 10:50:00,23.77,23.78,23.76,23.77,48400.0,17.9939,18.0015,17.9863,17.9939,48400.0
2014-09-18 10:55:00,23.77,23.78,23.75,23.77,78800.0,17.9939,18.0015,17.9787,17.9939,78800.0
2014-09-18 11:00:00,23.77,23.78,23.75,23.75,51200.0,17.9939,18.0015,17.9787,17.9787,51200.0
2014-09-18 11:05:00,23.75,23.76,23.74,23.75,58000.0,17.9787,17.9863,17.9712,17.9787,58000.0
2014-09-18 11:10:00,23.75,23.76,23.74,23.75,34800.0,17.9787,17.9863,17.9712,17.9787,34800.0
2014-09-18 11:15:00,23.75,23.76,23.74,23.75,20800.0,17.9787,17.9863,17.9712,17.9787,20800.0
2014-09-18 11:20:00,23.75,23.77,23.74,23.76,30000.0,17.9787,17.9939,17.9712,17.9863,30000.0
2014-09-18 11:25:00,23.77,23.77,23.75,23.77,30000.0,17.9939,17.9939,17.9787,17.9939,30000.0
2014-09-18 11:30:00,23.76,23.8,23.75,23.8,66000.0,17.9863,18.0166,17.9787,18.0166,66000.0
2014-09-18 11:35:00,23.8,23.8,23.77,23.78,43200.0,18.0166,18.0166,17.9939,18.0015,43200.0
2014-09-18 11:40:00,23.78,23.78,23.76,23.76,27200.0,18.0015,18.0015,17.9863,17.9863,27200.0
2014-09-18 11:45:00,23.75,23.77,23.75,23.75,52000.0,17.9787,17.9939,17.9787,17.9787,52000.0
2014-09-18 11:50:00,23.75,23.75,23.71,23.73,93600.0,17.9787,17.9787,17.9485,17.9636,93600.0
2014-09-18 11:55:00,23.73,23.74,23.73,23.73,23200.0,17.9636,17.9712,17.9636,17.9636,23200.0
2014-09-18 12:00:00,23.73,23.73,23.72,23.72,28400.0,17.9636,17.9636,17.956,17.956,28400.0
2014-09-18 12:05:00,23.72,23.72,23.67,23.68,32400.0,17.956,17.956,17.9182,17.9258,32400.0
2014-09-18 12:10:00,23.68,23.7,23.65,23.65,36000.0,17.9258,17.9409,17.903,17.903,36000.0
2014-09-18 12:15:00,23.65,23.66,23.65,23.66,14000.0,17.903,17.9106,17.903,17.9106,14000.0
2014-09-18 12:20:00,23.65,23.65,23.63,23.64,28400.0,17.903,17.903,17.8879,17.8955,28400.0
2014-09-18 12:25:00,23.64,23.65,23.63,23.64,17600.0,17.8955,17.903,17.8879,17.8955,17600.0
2014-09-18 12:30:00,23.63,23.64,23.6,23.62,36800.0,17.8879,17.8955,17.8652,17.8803,36800.0
2014-09-18 12:35:00,23.63,23.63,23.61,23.63,11200.0,17.8879,17.8879,17.8728,17.8879,11200.0
2014-09-18 12:40:00,23.63,23.63,23.6,23.61,21600.0,17.8879,17.8879,17.8652,17.8728,21600.0
2014-09-18 12:45:00,23.61,23.61,23.59,23.6,18000.0,17.8728,17.8728,17.8576,17.8652,18000.0
2014-09-18 12:50:00,23.6,23.61,23.58,23.58,38400.0,17.8652,17.8728,17.8501,17.8501,38400.0
2014-09-18 12:55:00,23.58,23.63,23.58,23.63,29200.0,17.8501,17.8879,17.8501,17.8879,29200.0
2014-09-18 13:00:00,23.63,23.63,23.62,23.63,19200.0,17.8879,17.8879,17.8803,17.8879,19200.0
2014-09-18 13:05:00,23.62,23.63,23.61,23.61,34000.0,17.8803,17.8879,17.8728,17.8728,34000.0
2014-09-18 13:10:00,23.61,23.63,23.61,23.61,37200.0,17.8728,17.8879,17.8728,17.8728,37200.0
2014-09-18 13:15:00,23.61,23.61,23.59,23.6,14000.0,17.8728,17.8728,17.8576,17.8652,14000.0
2014-09-18 13:20:00,23.6,23.6,23.59,23.59,33600.0,17.8652,17.8652,17.8576,17.8576,33600.0
2014-09-18 13:25:00,23.59,23.61,23.59,23.6,34800.0,17.8576,17.8728,17.8576,17.8652,34800.0
2014-09-18 13:30:00,23.61,23.61,23.59,23.6,51200.0,17.8728,17.8728,17.8576,17.8652,51200.0
2014-09-18 13:35:00,23.59,23.61,23.58,23.6,1496800.0,17.8576,17.8728,17.8501,17.8652,1496800.0
2014-09-18 13:40:00,23.61,23.61,23.6,23.61,28400.0,17.8728,17.8728,17.8652,17.8728,28400.0
2014-09-18 13:45:00,23.61,23.62,23.6,23.61,87200.0,17.8728,17.8803,17.8652,17.8728,87200.0
2014-09-18 13:50:00,23.62,23.63,23.61,23.61,34400.0,17.8803,17.8879,17.8728,17.8728,34400.0
2014-09-18 13:55:00,23.62,23.62,23.61,23.61,13200.0,17.8803,17.8803,17.8728,17.8728,13200.0
2014-09-18 14:00:00,23.61,23.62,23.6,23.61,30000.0,17.8728,17.8803,17.8652,17.8728,30000.0
2014-09-18 14:05:00,23.61,23.62,23.61,23.62,23600.0,17.8728,17.8803,17.8728,17.8803,23600.0
2014-09-18 14:10:00,23.62,23.62,23.61,23.61,18000.0,17.8803,17.8803,17.8728,17.8728,18000.0
2014-09-18 14:15:00,23.61,23.61,23.6,23.6,20800.0,17.8728,17.8728,17.8652,17.8652,20800.0
2014-09-18 14:20:00,23.6,23.61,23.59,23.61,22000.0,17.8652,17.8728,17.8576,17.8728,22000.0
2014-09-18 14:25:00,23.61,23.61,23.61,23.61,29200.0,17.8728,17.8728,17.8728,17.8728,29200.0
2014-09-18 14:30:00,23.61,23.62,23.6,23.62,19200.0,17.8728,17.8803,17.8652,17.8803,19200.0
2014-09-18 14:35:00,23.61,23.61,23.61,23.61,32800.0,17.8728,17.8728,17.8728,17.8728,32800.0
2014-09-18 14:40:00,23.61,23.61,23.59,23.59,69200.0,17.8728,17.8728,17.8576,17.8576,69200.0
2014-09-18 14:45:00,23.6,23.6,23.59,23.6,26400.0,17.8652,17.8652,17.8576,17.8652,26400.0
2014-09-18 14:50:00,23.6,23.61,23.6,23.61,32000.0,17.8652,17.8728,17.8652,17.8728,32000.0
2014-09-18 14:55:00,23.61,23.61,23.6,23.6,28400.0,17.8728,17.8728,17.8652,17.8652,28400.0
2014-09-18 15:00:00,23.6,23.63,23.6,23.62,52000.0,17.8652,17.8879,17.8652,17.8803,52000.0
2014-09-18 15:05:00,23.61,23.64,23.61,23.63,50800.0,17.8728,17.8955,17.8728,17.8879,50800.0
2014-09-18 15:10:00,23.63,23.66,23.63,23.66,35200.0,17.8879,17.9106,17.8879,17.9106,35200.0
2014-09-18 15:15:00,23.66,23.68,23.66,23.68,40400.0,17.9106,17.9258,17.9106,17.9258,40400.0
2014-09-18 15:20:00,23.68,23.68,23.66,23.66,30400.0,17.9258,17.9258,17.9106,17.9106,30400.0
2014-09-18 15:25:00,23.66,23.68,23.66,23.67,20800.0,17.9106,17.9258,17.9106,17.9182,20800.0
2014-09-18 15:30:00,23.67,23.69,23.67,23.69,51200.0,17.9182,17.9333,17.9182,17.9333,51200.0
2014-09-18 15:35:00,23.69,23.69,23.68,23.69,67600.0,17.9333,17.9333,17.9258,17.9333,67600.0
2014-09-18 15:40:00,23.69,23.69,23.67,23.68,88000.0,17.9333,17.9333,17.9182,17.9258,88000.0
2014-09-18 15:45:00,23.68,23.68,23.66,23.67,172800.0,17.9258,17.9258,17.9106,17.9182,172800.0
2014-09-18 15:50:00,23.67,23.67,23.66,23.66,209600.0,17.9182,17.9182,17.9106,17.9106,209600.0
2014-09-18 15:55:00,23.66,23.66,23.64,23.65,289200.0,17.9106,17.9106,17.8955,17.903,289200.0
2014-09-19 09:30:00,23.75,23.82,23.66,23.66,1778800.0,17.9787,18.0317,17.9106,17.9106,1778800.0
2014-09-19 09:35:00,23.68,23.72,23.63,23.68,50000.0,17.9258,17.956,17.8879,17.9258,50000.0
2014-09-19 09:40:00,23.69,23.71,23.67,23.7,68800.0,17.9333,17.9485,17.9182,17.9409,68800.0
2014-09-19 09:45:00,23.7,23.78,23.7,23.76,62800.0,17.9409,18.0015,17.9409,17.9863,62800.0
2014-09-19 09:50:00,23.75,23.8,23.74,23.79,48000.0,17.9787,18.0166,17.9712,18.009,48000.0
2014-09-19 09:55:00,23.78,23.82,23.75,23.82,27600.0,18.0015,18.0317,17.9787,18.0317,27600.0
2014-09-19 10:00:00,23.81,23.82,23.8,23.82,50800.0,18.0242,18.0317,18.0166,18.0317,50800.0
2014-09-19 10:05:00,23.82,23.82,23.8,23.81,32800.0,18.0317,18.0317,18.0166,18.0242,32800.0
2014-09-19 10:10:00,23.82,23.84,23.8,23.8,60800.0,18.0317,18.0469,18.0166,18.0166,60800.0
2014-09-19 10:15:00,23.81,23.82,23.78,23.78,52800.0,18.0242,18.0317,18.0015,18.0015,52800.0
2014-09-19 10:20:00,23.78,23.8,23.76,23.77,40000.0,18.0015,18.0166,17.9863,17.9939,40000.0
2014-09-19 10:25:00,23.77,23.77,23.72,23.72,52000.0,17.9939,17.9939,17.956,17.956,52000.0
2014-09-19 10:30:00,23.71,23.74,23.71,23.73,48000.0,17.9485,17.9712,17.9485,17.9636,48000.0
2014-09-19 10:35:00,23.73,23.74,23.72,23.73,230000.0,17.9636,17.9712,17.956,17.9636,230000.0
2014-09-19 10:40:00,23.73,23.75,23.71,23.71,165600.0,17.9636,17.9787,17.9485,17.9485,165600.0
2014-09-19 10:45:00,23.7,23.74,23.7,23.73,39600.0,17.9409,17.9712,17.9409,17.9636,39600.0
2014-09-19 10:50:00,23.73,23.76,23.73,23.76,38800.0,17.9636,17.9863,17.9636,17.9863,38800.0
2014-09-19 10:55:00,23.75,23.79,23.75,23.79,47600.0,17.9787,18.009,17.9787,18.009,47600.0
2014-09-19 11:00:00,23.79,23.82,23.79,23.8,58800.0,18.009,18.0317,18.009,18.0166,58800.0
2014-09-19 11:05:00,23.79,23.81,23.78,23.8,48400.0,18.009,18.0242,18.0015,18.0166,48400.0
2014-09-19 11:10:00,23.8,23.83,23.8,23.82,55200.0,18.0166,18.0393,18.0166,18.0317,55200.0
2014-09-19 11:15:00,23.82,23.84,23.82,23.82,58400.0,18.0317,18.0469,18.0317,18.0317,58400.0
2014-09-19 11:20:00,23.82,23.84,23.82,23.83,52000.0,18.0317,18.0469,18.0317,18.0393,52000.0
2014-09-19 11:25:00,23.83,23.83,23.8,23.81,58400.0,18.0393,18.0393,18.0166,18.0242,58400.0
2014-09-19 11:30:00,23.8,23.81,23.79,23.81,31200.0,18.0166,18.0242,18.009,18.0242,31200.0
2014-09-19 11:35:00,23.8,23.82,23.8,23.82,29200.0,18.0166,18.0317,18.0166,18.0317,29200.0
2014-09-19 11:40:00,23.82,23.84,23.81,23.84,44000.0,18.0317,18.0469,18.0242,18.0469,44000.0
2014-09-19 11:45:00,23.84,23.84,23.81,23.81,12400.0,18.0469,18.0469,18.0242,18.0242,12400.0
2014-09-19 11:50:00,23.81,23.84,23.81,23.84,20000.0,18.0242,18.0469,18.0242,18.0469,20000.0
2014-09-19 11:55:00,23.84,23.84,23.82,23.83,210000.0,18.0469,18.0469,18.0317,18.0393,210000.0
2014-09-19 12:00:00,23.84,23.84,23.83,23.84,51600.0,18.0469,18.0469,18.0393,18.0469,51600.0
2014-09-19 12:05:00,23.84,23.84,23.83,23.83,115600.0,18.0469,18.0469,18.0393,18.0393,115600.0
2014-09-19 12:10:00,23.83,23.86,23.83,23.86,26800.0,18.0393,18.062,18.0393,18.062,26800.0
2014-09-19 12:15:00,23.85,23.87,23.84,23.85,102000.0,18.0544,18.0696,18.0469,18.0544,102000.0
2014-09-19 12:20:00,23.85,23.85,23.84,23.84,48400.0,18.0544,18.0544,18.0469,18.0469,48400.0
2014-09-19 12:25:00,23.85,23.85,23.83,23.85,63600.0,18.0544,18.0544,18.0393,18.0544,63600.0
2014-09-19 12:30:00,23.85,23.86,23.83,23.85,48800.0,18.0544,18.062,18.0393,18.0544,48800.0
2014-09-19 12:35:00,23.85,23.85,23.84,23.85,149600.0,18.0544,18.0544,18.0469,18.0544,149600.0
2014-09-19 12:40:00,23.85,23.85,23.82,23.82,29600.0,18.0544,18.0544,18.0317,18.0317,29600.0
2014-09-19 12:45:00,23.82,23.82,23.8,23.8,16800.0,18.0317,18.0317,18.0166,18.0166,16800.0
2014-09-19 12:50:00,23.8,23.81,23.79,23.8,30800.0,18.0166,18.0242,18.009,18.0166,30800.0
2014-09-19 12:55:00,23.79,23.81,23.79,23.81,35200.0,18.009,18.0242,18.009,18.0242,35200.0
2014-09-19 13:00:00,23.8,23.8,23.78,23.79,53200.0,18.0166,18.0166,18.0015,18.009,53200.0
2014-09-19 13:05:00,23.79,23.8,23.79,23.8,22400.0,18.009,18.0166,18.009,18.0166,22400.0
2014-09-19 13:10:00,23.79,23.79,23.77,23.78,20400.0,18.009,18.009,17.9939,18.0015,20400.0
2014-09-19 13:15:00,23.78,23.78,23.77,23.78,21600.0,18.0015,18.0015,17.9939,18.0015,21600.0
2014-09-19 13:20:00,23.78,23.81,23.78,23.8,24400.0,18.0015,18.0242,18.0015,18.0166,24400.0
2014-09-19 13:25:00,23.8,23.81,23.79,23.79,12400.0,18.0166,18.0242,18.009,18.009,12400.0
2014-09-19 13:30:00,23.8,23.8,23.77,23.77,12400.0,18.0166,18.0166,17.9939,17.9939,12400.0
2014-09-19 13:35:00,23.77,23.78,23.77,23.77,23600.0,17.9939,18.0015,17.9939,17.9939,23600.0
2014-09-19 13:40:00,23.77,23.77,23.75,23.75,37200.0,17.9939,17.9939,17.9787,17.9787,37200.0
2014-09-19 13:45:00,23.75,23.76,23.75,23.75,25600.0,17.9787,17.9863,17.9787,17.9787,25600.0
2014-09-19 13:50:00,23.76,23.78,23.75,23.78,32000.0,17.9863,18.0015,17.9787,18.0015,32000.0
2014-09-19 13:55:00,23.77,23.78,23.75,23.75,36400.0,17.9939,18.0015,17.9787,17.9787,36400.0
2014-09-19 14:00:00,23.76,23.78,23.76,23.76,27200.0,17.9863,18.0015,17.9863,17.9863,27200.0
2014-09-19 14:05:00,23.76,23.76,23.75,23.75,20000.0,17.9863,17.9863,17.9787,17.9787,20000.0
2014-09-19 14:10:00,23.75,23.75,23.74,23.75,26000.0,17.9787,17.9787,17.9712,17.9787,26000.0
2014-09-19 14:15:00,23.75,23.75,23.75,23.75,42800.0,17.9787,17.9787,17.9787,17.9787,42800.0
2014-09-19 14:20:00,23.75,23.77,23.75,23.76,74400.0,17.9787,17.9939,17.9787,17.9863,74400.0
2014-09-19 14:25:00,23.76,23.76,23.75,23.75,36800.0,17.9863,17.9863,17.9787,17.9787,36800.0
2014-09-19 14:30:00,23.75,23.75,23.73,23.73,38800.0,17.9787,17.9787,17.9636,17.9636,38800.0
2014-09-19 14:35:00,23.73,23.74,23.73,23.74,38000.0,17.9636,17.9712,17.9636,17.9712,38000.0
2014-09-19 14:40:00,23.74,23.75,23.73,23.74,26400.0,17.9712,17.9787,17.9636,17.9712,26400.0
2014-09-19 14:45:00,23.74,23.77,23.73,23.77,75200.0,17.9712,17.9939,17.9636,17.9939,75200.0
2014-09-19 14:50:00,23.77,23.77,23.76,23.77,27600.0,17.9939,17.9939,17.9863,17.9939,27600.0
2014-09-19 14:55:00,23.77,23.8,23.76,23.8,30400.0,17.9939,18.0166,17.9863,18.0166,30400.0
2014-09-19 15:00:00,23.79,23.8,23.79,23.79,24000.0,18.009,18.0166,18.009,18.009,24000.0
2014-09-19 15:05:00,23.79,23.8,23.78,23.8,26400.0,18.009,18.0166,18.0015,18.0166,26400.0
2014-09-19 15:10:00,23.79,23.79,23.78,23.79,60800.0,18.009,18.009,18.0015,18.009,60800.0
2014-09-19 15:15:00,23.79,23.8,23.78,23.78,86400.0,18.009,18.0166,18.0015,18.0015,86400.0
2014-09-19 15:20:00,23.78,23.8,23.78,23.79,32400.0,18.0015,18.0166,18.0015,18.009,32400.0
2014-09-19 15:25:00,23.79,23.8,23.78,23.78,62400.0,18.009,18.0166,18.0015,18.0015,62400.0
2014-09-19 15:30:00,23.78,23.8,23.78,23.8,52400.0,18.0015,18.0166,18.0015,18.0166,52400.0
2014-09-19 15:35:00,23.8,23.8,23.79,23.8,45600.0,18.0166,18.0166,18.009,18.0166,45600.0
2014-09-19 15:40:00,23.8,23.82,23.79,23.8,101200.0,18.0166,18.0317,18.009,18.0166,101200.0
2014-09-19 15:45:00,23.79,23.79,23.78,23.79,148800.0,18.009,18.009,18.0015,18.009,148800.0
2014-09-19 15:50:00,23.79,23.8,23.78,23.8,184400.0,18.009,18.0166,18.0015,18.0166,184400.0
2014-09-19 15:55:00,23.8,23.8,23.78,23.79,486400.0,18.0166,18.0166,18.0015,18.009,486400.0
2014-09-22 09:30:00,23.67,23.73,23.55,23.62,133600.0,17.9182,17.9636,17.8273,17.8803,133600.0
2014-09-22 09:35:00,23.64,23.72,23.6,23.62,115200.0,17.8955,17.956,17.8652,17.8803,115200.0
2014-09-22 09:40:00,23.61,23.64,23.57,23.64,126800.0,17.8728,17.8955,17.8425,17.8955,126800.0
2014-09-22 09:45:00,23.64,23.64,23.6,23.63,120400.0,17.8955,17.8955,17.8652,17.8879,120400.0
2014-09-22 09:50:00,23.63,23.67,23.62,23.65,107600.0,17.8879,17.9182,17.8803,17.903,107600.0
2014-09-22 09:55:00,23.65,23.67,23.63,23.67,174800.0,17.903,17.9182,17.8879,17.9182,174800.0
2014-09-22 10:00:00,23.67,23.7,23.65,23.68,84000.0,17.9182,17.9409,17.903,17.9258,84000.0
2014-09-22 10:05:00,23.68,23.71,23.66,23.66,116800.0,17.9258,17.9485,17.9106,17.9106,116800.0
2014-09-22 10:10:00,23.66,23.71,23.66,23.67,72400.0,17.9106,17.9485,17.9106,17.9182,72400.0
2014-09-22 10:15:00,23.67,23.7,23.67,23.7,113200.0,17.9182,17.9409,17.9182,17.9409,113200.0
2014-09-22 10:20:00,23.7,23.73,23.68,23.73,35600.0,17.9409,17.9636,17.9258,17.9636,35600.0
2014-09-22 10:25:00,23.73,23.75,23.73,23.74,40800.0,17.9636,17.9787,17.9636,17.9712,40800.0
2014-09-22 10:30:00,23.73,23.73,23.71,23.71,40800.0,17.9636,17.9636,17.9485,17.9485,40800.0
2014-09-22 10:35:00,23.71,23.75,23.71,23.74,34400.0,17.9485,17.9787,17.9485,17.9712,34400.0
2014-09-22 10:40:00,23.73,23.73,23.69,23.71,52000.0,17.9636,17.9636,17.9333,17.9485,52000.0
2014-09-22 10:45:00,23.72,23.73,23.7,23.71,39600.0,17.956,17.9636,17.9409,17.9485,39600.0
2014-09-22 10:50:00,23.71,23.73,23.71,23.73,47600.0,17.9485,17.9636,17.9485,17.9636,47600.0
2014-09-22 10:55:00,23.73,23.74,23.72,23.74,32400.0,17.9636,17.9712,17.956,17.9712,32400.0
2014-09-22 11:00:00,23.74,23.75,23.73,23.75,51200.0,17.9712,17.9787,17.9636,17.9787,51200.0
2014-09-22 11:05:00,23.74,23.77,23.74,23.77,25600.0,17.9712,17.9939,17.9712,17.9939,25600.0
2014-09-22 11:10:00,23.77,23.79,23.76,23.77,41200.0,17.9939,18.009,17.9863,17.9939,41200.0
2014-09-22 11:15:00,23.78,23.81,23.77,23.79,75600.0,18.0015,18.0242,17.9939,18.009,75600.0
2014-09-22 11:20:00,23.78,23.81,23.78,23.78,46000.0,18.0015,18.0242,18.0015,18.0015,46000.0
2014-09-22 11:25:00,23.78,23.79,23.78,23.78,28800.0,18.0015,18.009,18.0015,18.0015,28800.0
2014-09-22 11:30:00,23.78,23.8,23.78,23.8,35600.0,18.0015,18.0166,18.0015,18.0166,35600.0
2014-09-22 11:35:00,23.8,23.8,23.78,23.78,21200.0,18.0166,18.0166,18.0015,18.0015,21200.0
2014-09-22 11:40:00,23.77,23.77,23.75,23.76,35200.0,17.9939,17.9939,17.9787,17.9863,35200.0
2014-09-22 11:45:00,23.75,23.75,23.7,23.7,48400.0,17.9787,17.9787,17.9409,17.9409,48400.0
2014-09-22 11:50:00,23.71,23.72,23.69,23.7,41600.0,17.9485,17.956,17.9333,17.9409,41600.0
2014-09-22 11:55:00,23.69,23.7,23.67,23.68,55200.0,17.9333,17.9409,17.9182,17.9258,55200.0
2014-09-22 12:00:00,23.68,23.7,23.67,23.69,35600.0,17.9258,17.9409,17.9182,17.9333,35600.0
2014-09-22 12:05:00,23.69,23.72,23.68,23.71,18000.0,17.9333,17.956,17.9258,17.9485,18000.0
2014-09-22 12:10:00,23.71,23.72,23.69,23.7,34800.0,17.9485,17.956,17.9333,17.9409,34800.0
2014-09-22 12:15:00,23.71,23.73,23.71,23.73,62800.0,17.9485,17.9636,17.9485,17.9636,62800.0
2014-09-22 12:20:00,23.72,23.73,23.72,23.73,26800.0,17.956,17.9636,17.956,17.9636,26800.0
2014-09-22 12:25:00,23.73,23.73,23.71,23.72,36800.0,17.9636,17.9636,17.9485,17.956,36800.0
2014-09-22 12:30:00,23.72,23.73,23.72,23.73,62400.0,17.956,17.9636,17.956,17.9636,62400.0
2014-09-22 12:35:00,23.74,23.74,23.72,23.74,24800.0,17.9712,17.9712,17.956,17.9712,24800.0
2014-09-22 12:40:00,23.74,23.74,23.71,23.71,27200.0,17.9712,17.9712,17.9485,17.9485,27200.0
2014-09-22 12:45:00,23.71,23.71,23.7,23.71,13200.0,17.9485,17.9485,17.9409,17.9485,13200.0
2014-09-22 12:50:00,23.7,23.72,23.7,23.72,19200.0,17.9409,17.956,17.9409,17.956,19200.0
2014-09-22 12:55:00,23.73,23.73,23.71,23.71,24000.0,17.9636,17.9636,17.9485,17.9485,24000.0
2014-09-22 13:00:00,23.71,23.72,23.71,23.72,22400.0,17.9485,17.956,17.9485,17.956,22400.0
2014-09-22 13:05:00,23.72,23.74,23.72,23.73,27200.0,17.956,17.9712,17.956,17.9636,27200.0
2014-09-22 13:10:00,23.73,23.74,23.73,23.74,34800.0,17.9636,17.9712,17.9636,17.9712,34800.0
2014-09-22 13:15:00,23.73,23.76,23.73,23.75,26800.0,17.9636,17.9863,17.9636,17.9787,26800.0
2014-09-22 13:20:00,23.75,23.76,23.74,23.75,34000.0,17.9787,17.9863,17.9712,17.9787,34000.0
2014-09-22 13:25:00,23.75,23.78,23.74,23.77,25200.0,17.9787,18.0015,17.9712,17.9939,25200.0
2014-09-22 13:30:00,23.77,23.81,23.77,23.81,34000.0,17.9939,18.0242,17.9939,18.0242,34000.0
2014-09-22 13:35:00,23.79,23.8,23.77,23.77,29200.0,18.009,18.0166,17.9939,17.9939,29200.0
2014-09-22 13:40:00,23.76,23.77,23.75,23.77,18000.0,17.9863,17.9939,17.9787,17.9939,18000.0
2014-09-22 13:45:00,23.77,23.78,23.77,23.77,14800.0,17.9939,18.0015,17.9939,17.9939,14800.0
2014-09-22 13:50:00,23.77,23.78,23.76,23.77,28000.0,17.9939,18.0015,17.9863,17.9939,28000.0
2014-09-22 13:55:00,23.76,23.76,23.75,23.75,24800.0,17.9863,17.9863,17.9787,17.9787,24800.0
2014-09-22 14:00:00,23.75,23.76,23.73,23.74,22400.0,17.9787,17.9863,17.9636,17.9712,22400.0
2014-09-22 14:05:00,23.74,23.74,23.72,23.73,22000.0,17.9712,17.9712,17.956,17.9636,22000.0
2014-09-22 14:10:00,23.74,23.74,23.73,23.73,23600.0,17.9712,17.9712,17.9636,17.9636,23600.0
2014-09-22 14:15:00,23.72,23.74,23.72,23.73,35600.0,17.956,17.9712,17.956,17.9636,35600.0
2014-09-22 14:20:00,23.73,23.73,23.72,23.72,29200.0,17.9636,17.9636,17.956,17.956,29200.0
2014-09-22 14:25:00,23.72,23.73,23.71,23.71,27600.0,17.956,17.9636,17.9485,17.9485,27600.0
2014-09-22 14:30:00,23.71,23.72,23.71,23.72,37200.0,17.9485,17.956,17.9485,17.956,37200.0
2014-09-22 14:35:00,23.71,23.71,23.69,23.71,33200.0,17.9485,17.9485,17.9333,17.9485,33200.0
2014-09-22 14:40:00,23.71,23.72,23.68,23.69,52000.0,17.9485,17.956,17.9258,17.9333,52000.0
2014-09-22 14:45:00,23.69,23.72,23.69,23.72,23200.0,17.9333,17.956,17.9333,17.956,23200.0
2014-09-22 14:50:00,23.71,23.72,23.7,23.7,39600.0,17.9485,17.956,17.9409,17.9409,39600.0
2014-09-22 14:55:00,23.7,23.71,23.7,23.71,30400.0,17.9409,17.9485,17.9409,17.9485,30400.0
2014-09-22 15:00:00,23.71,23.72,23.7,23.71,43200.0,17.9485,17.956,17.9409,17.9485,43200.0
2014-09-22 15:05:00,23.71,23.72,23.7,23.71,39600.0,17.9485,17.956,17.9409,17.9485,39600.0
2014-09-22 15:10:00,23.71,23.71,23.69,23.69,40000.0,17.9485,17.9485,17.9333,17.9333,40000.0
2014-09-22 15:15:00,23.69,23.69,23.67,23.68,68800.0,17.9333,17.9333,17.9182,17.9258,68800.0
2014-09-22 15:20:00,23.69,23.69,23.68,23.68,40000.0,17.9333,17.9333,17.9258,17.9258,40000.0
2014-09-22 15:25:00,23.68,23.68,23.67,23.67,68000.0,17.9258,17.9258,17.9182,17.9182,68000.0
2014-09-22 15:30:00,23.67,23.68,23.66,23.67,92000.0,17.9182,17.9258,17.9106,17.9182,92000.0
2014-09-22 15:35:00,23.67,23.68,23.67,23.67,146000.0,17.9182,17.9258,17.9182,17.9182,146000.0
2014-09-22 15:40:00,23.67,23.7,23.67,23.68,141600.0,17.9182,17.9409,17.9182,17.9258,141600.0
2014-09-22 15:45:00,23.68,23.7,23.68,23.68,124400.0,17.9258,17.9409,17.9258,17.9258,124400.0
2014-09-22 15:50:00,23.68,23.68,23.66,23.67,125200.0,17.9258,17.9258,17.9106,17.9182,125200.0
2014-09-22 15:55:00,23.67,23.67,23.65,23.66,291200.0,17.9182,17.9182,17.903,17.9106,291200.0
2014-09-23 09:30:00,23.66,23.68,23.58,23.6,68400.0,17.9106,17.9258,17.8501,17.8652,68400.0
2014-09-23 09:35:00,23.6,23.65,23.55,23.65,28800.0,17.8652,17.903,17.8273,17.903,28800.0
2014-09-23 09:40:00,23.63,23.68,23.61,23.67,36400.0,17.8879,17.9258,17.8728,17.9182,36400.0
2014-09-23 09:45:00,23.67,23.71,23.64,23.7,43600.0,17.9182,17.9485,17.8955,17.9409,43600.0
2014-09-23 09:50:00,23.68,23.71,23.66,23.68,106400.0,17.9258,17.9485,17.9106,17.9258,106400.0
2014-09-23 09:55:00,23.67,23.68,23.65,23.66,50400.0,17.9182,17.9258,17.903,17.9106,50400.0
2014-09-23 10:00:00,23.66,23.68,23.66,23.67,49600.0,17.9106,17.9258,17.9106,17.9182,49600.0
2014-09-23 10:05:00,23.67,23.67,23.65,23.65,31200.0,17.9182,17.9182,17.903,17.903,31200.0
2014-09-23 10:10:00,23.65,23.66,23.64,23.66,45200.0,17.903,17.9106,17.8955,17.9106,45200.0
2014-09-23 10:15:00,23.67,23.69,23.66,23.68,74800.0,17.9182,17.9333,17.9106,17.9258,74800.0
2014-09-23 10:20:00,23.69,23.71,23.68,23.69,23600.0,17.9333,17.9485,17.9258,17.9333,23600.0
2014-09-23 10:25:00,23.68,23.7,23.67,23.68,36000.0,17.9258,17.9409,17.9182,17.9258,36000.0
2014-09-23 10:30:00,23.68,23.68,23.66,23.66,12000.0,17.9258,17.9258,17.9106,17.9106,12000.0
2014-09-23 10:35:00,23.66,23.67,23.65,23.66,24800.0,17.9106,17.9182,17.903,17.9106,24800.0
2014-09-23 10:40:00,23.66,23.68,23.65,23.68,31600.0,17.9106,17.9258,17.903,17.9258,31600.0
2014-09-23 10:45:00,23.67,23.68,23.66,23.68,16400.0,17.9182,17.9258,17.9106,17.9258,16400.0
2014-09-23 10:50:00,23.68,23.7,23.67,23.68,17600.0,17.9258,17.9409,17.9182,17.9258,17600.0
2014-09-23 10:55:00,23.69,23.69,23.66,23.67,26400.0,17.9333,17.9333,17.9106,17.9182,26400.0
2014-09-23 11:00:00,23.67,23.67,23.65,23.66,22400.0,17.9182,17.9182,17.903,17.9106,22400.0
2014-09-23 11:05:00,23.66,23.66,23.64,23.64,27600.0,17.9106,17.9106,17.8955,17.8955,27600.0
2014-09-23 11:10:00,23.64,23.65,23.61,23.63,55200.0,17.8955,17.903,17.8728,17.8879,55200.0
2014-09-23 11:15:00,23.63,23.66,23.63,23.65,22000.0,17.8879,17.9106,17.8879,17.903,22000.0
2014-09-23 11:20:00,23.65,23.67,23.65,23.66,52800.0,17.903,17.9182,17.903,17.9106,52800.0
2014-09-23 11:25:00,23.67,23.69,23.66,23.66,29600.0,17.9182,17.9333,17.9106,17.9106,29600.0
2014-09-23 11:30:00,23.66,23.68,23.66,23.68,22800.0,17.9106,17.9258,17.9106,17.9258,22800.0
2014-09-23 11:35:00,23.67,23.69,23.67,23.68,23200.0,17.9182,17.9333,17.9182,17.9258,23200.0
2014-09-23 11:40:00,23.68,23.69,23.67,23.68,48000.0,17.9258,17.9333,17.9182,17.9258,48000.0
2014-09-23 11:45:00,23.68,23.71,23.68,23.71,36800.0,17.9258,17.9485,17.9258,17.9485,36800.0
2014-09-23 11:50:00,23.71,23.74,23.71,23.73,41600.0,17.9485,17.9712,17.9485,17.9636,41600.0
2014-09-23 11:55:00,23.73,23.73,23.72,23.72,42800.0,17.9636,17.9636,17.956,17.956,42800.0
2014-09-23 12:00:00,23.72,23.73,23.71,23.73,26800.0,17.956,17.9636,17.9485,17.9636,26800.0
2014-09-23 12:05:00,23.73,23.73,23.67,23.68,35200.0,17.9636,17.9636,17.9182,17.9258,35200.0
2014-09-23 12:10:00,23.68,23.68,23.67,23.67,15200.0,17.9258,17.9258,17.9182,17.9182,15200.0
2014-09-23 12:15:00,23.67,23.67,23.66,23.66,10800.0,17.9182,17.9182,17.9106,17.9106,10800.0
2014-09-23 12:20:00,23.66,23.66,23.64,23.66,28000.0,17.9106,17.9106,17.8955,17.9106,28000.0
2014-09-23 12:25:00,23.66,23.66,23.65,23.65,48800.0,17.9106,17.9106,17.903,17.903,48800.0
2014-09-23 12:30:00,23.65,23.66,23.65,23.66,33600.0,17.903,17.9106,17.903,17.9106,33600.0
2014-09-23 12:35:00,23.66,23.67,23.65,23.67,25200.0,17.9106,17.9182,17.903,17.9182,25200.0
2014-09-23 12:40:00,23.66,23.68,23.65,23.65,33200.0,17.9106,17.9258,17.903,17.903,33200.0
2014-09-23 12:45:00,23.65,23.66,23.63,23.64,38000.0,17.903,17.9106,17.8879,17.8955,38000.0
2014-09-23 12:50:00,23.63,23.67,23.63,23.67,36800.0,17.8879,17.9182,17.8879,17.9182,36800.0
2014-09-23 12:55:00,23.66,23.66,23.65,23.66,13600.0,17.9106,17.9106,17.903,17.9106,13600.0
2014-09-23 13:00:00,23.66,23.69,23.66,23.69,41600.0,17.9106,17.9333,17.9106,17.9333,41600.0
2014-09-23 13:05:00,23.69,23.7,23.68,23.68,35600.0,17.9333,17.9409,17.9258,17.9258,35600.0
2014-09-23 13:10:00,23.68,23.69,23.68,23.68,30400.0,17.9258,17.9333,17.9258,17.9258,30400.0
2014-09-23 13:15:00,23.68,23.7,23.68,23.7,41200.0,17.9258,17.9409,17.9258,17.9409,41200.0
2014-09-23 13:20:00,23.7,23.73,23.7,23.72,33200.0,17.9409,17.9636,17.9409,17.956,33200.0
2014-09-23 13:25:00,23.71,23.74,23.71,23.73,235600.0,17.9485,17.9712,17.9485,17.9636,235600.0
2014-09-23 13:30:00,23.74,23.76,23.73,23.75,47200.0,17.9712,17.9863,17.9636,17.9787,47200.0
2014-09-23 13:35:00,23.76,23.77,23.75,23.76,35600.0,17.9863,17.9939,17.9787,17.9863,35600.0
2014-09-23 13:40:00,23.76,23.78,23.76,23.77,51200.0,17.9863,18.0015,17.9863,17.9939,51200.0
2014-09-23 13:45:00,23.76,23.78,23.76,23.77,44400.0,17.9863,18.0015,17.9863,17.9939,44400.0
2014-09-23 13:50:00,23.76,23.77,23.75,23.76,51200.0,17.9863,17.9939,17.9787,17.9863,51200.0
2014-09-23 13:55:00,23.75,23.75,23.72,23.74,38800.0,17.9787,17.9787,17.956,17.9712,38800.0
2014-09-23 14:00:00,23.74,23.74,23.71,23.72,30400.0,17.9712,17.9712,17.9485,17.956,30400.0
2014-09-23 14:05:00,23.71,23.72,23.7,23.7,18800.0,17.9485,17.956,17.9409,17.9409,18800.0
2014-09-23 14:10:00,23.7,23.7,23.69,23.7,26800.0,17.9409,17.9409,17.9333,17.9409,26800.0
2014-09-23 14:15:00,23.7,23.7,23.68,23.68,20400.0,17.9409,17.9409,17.9258,17.9258,20400.0
2014-09-23 14:20:00,23.68,23.7,23.67,23.67,52400.0,17.9258,17.9409,17.9182,17.9182,52400.0
2014-09-23 14:25:00,23.67,23.69,23.67,23.69,34000.0,17.9182,17.9333,17.9182,17.9333,34000.0
2014-09-23 14:30:00,23.68,23.68,23.67,23.67,28400.0,17.9258,17.9258,17.9182,17.9182,28400.0
2014-09-23 14:35:00,23.67,23.68,23.67,23.68,24800.0,17.9182,17.9258,17.9182,17.9258,24800.0
2014-09-23 14:40:00,23.67,23.68,23.66,23.67,27600.0,17.9182,17.9258,17.9106,17.9182,27600.0
2014-09-23 14:45:00,23.67,23.68,23.66,23.68,22800.0,17.9182,17.9258,17.9106,17.9258,22800.0
2014-09-23 14:50:00,23.67,23.72,23.67,23.7,44400.0,17.9182,17.956,17.9182,17.9409,44400.0
2014-09-23 14:55:00,23.7,23.74,23.69,23.73,45200.0,17.9409,17.9712,17.9333,17.9636,45200.0
2014-09-23 15:00:00,23.73,23.73,23.71,23.73,22800.0,17.9636,17.9636,17.9485,17.9636,22800.0
2014-09-23 15:05:00,23.72,23.72,23.7,23.7,27600.0,17.956,17.956,17.9409,17.9409,27600.0
2014-09-23 15:10:00,23.7,23.72,23.69,23.72,30400.0,17.9409,17.956,17.9333,17.956,30400.0
2014-09-23 15:15:00,23.72,23.73,23.7,23.7,43600.0,17.956,17.9636,17.9409,17.9409,43600.0
2014-09-23 15:20:00,23.7,23.7,23.68,23.68,20400.0,17.9409,17.9409,17.9258,17.9258,20400.0
2014-09-23 15:25:00,23.69,23.72,23.69,23.71,56000.0,17.9333,17.956,17.9333,17.9485,56000.0
2014-09-23 15:30:00,23.72,23.72,23.68,23.69,54400.0,17.956,17.956,17.9258,17.9333,54400.0
2014-09-23 15:35:00,23.7,23.72,23.7,23.71,75200.0,17.9409,17.956,17.9409,17.9485,75200.0
2014-09-23 15:40:00,23.71,23.71,23.69,23.7,69200.0,17.9485,17.9485,17.9333,17.9409,69200.0
2014-09-23 15:45:00,23.7,23.7,23.67,23.67,134800.0,17.9409,17.9409,17.9182,17.9182,134800.0
2014-09-23 15:50:00,23.67,23.68,23.65,23.67,91600.0,17.9182,17.9258,17.903,17.9182,91600.0
2014-09-23 15:55:00,23.67,23.67,23.64,23.64,188800.0,17.9182,17.9182,17.8955,17.8955,188800.0
2014-09-24 09:30:00,23.71,23.71,23.58,23.6,69200.0,17.9485,17.9485,17.8501,17.8652,69200.0
2014-09-24 09:35:00,23.61,23.66,23.59,23.6,38400.0,17.8728,17.9106,17.8576,17.8652,38400.0
2014-09-24 09:40:00,23.6,23.63,23.57,23.6,42800.0,17.8652,17.8879,17.8425,17.8652,42800.0
2014-09-24 09:45:00,23.58,23.61,23.55,23.61,23200.0,17.8501,17.8728,17.8273,17.8728,23200.0
2014-09-24 09:50:00,23.6,23.61,23.58,23.58,60400.0,17.8652,17.8728,17.8501,17.8501,60400.0
2014-09-24 09:55:00,23.58,23.59,23.53,23.53,35200.0,17.8501,17.8576,17.8122,17.8122,35200.0
2014-09-24 10:00:00,23.55,23.59,23.52,23.56,32000.0,17.8273,17.8576,17.8046,17.8349,32000.0
2014-09-24 10:05:00,23.57,23.59,23.55,23.56,15600.0,17.8425,17.8576,17.8273,17.8349,15600.0
2014-09-24 10:10:00,23.55,23.58,23.54,23.57,28400.0,17.8273,17.8501,17.8198,17.8425,28400.0
2014-09-24 10:15:00,23.56,23.58,23.55,23.56,29600.0,17.8349,17.8501,17.8273,17.8349,29600.0
2014-09-24 10:20:00,23.55,23.55,23.48,23.51,52000.0,17.8273,17.8273,17.7744,17.7971,52000.0
2014-09-24 10:25:00,23.51,23.55,23.51,23.54,47600.0,17.7971,17.8273,17.7971,17.8198,47600.0
2014-09-24 10:30:00,23.54,23.57,23.53,23.56,24000.0,17.8198,17.8425,17.8122,17.8349,24000.0
2014-09-24 10:35:00,23.57,23.57,23.54,23.57,18000.0,17.8425,17.8425,17.8198,17.8425,18000.0
2014-09-24 10:40:00,23.58,23.6,23.58,23.6,11600.0,17.8501,17.8652,17.8501,17.8652,11600.0
2014-09-24 10:45:00,23.6,23.6,23.58,23.6,10800.0,17.8652,17.8652,17.8501,17.8652,10800.0
2014-09-24 10:50:00,23.59,23.61,23.59,23.6,14400.0,17.8576,17.8728,17.8576,17.8652,14400.0
2014-09-24 10:55:00,23.61,23.61,23.6,23.6,22400.0,17.8728,17.8728,17.8652,17.8652,22400.0
2014-09-24 11:00:00,23.6,23.6,23.59,23.6,34000.0,17.8652,17.8652,17.8576,17.8652,34000.0
2014-09-24 11:05:00,23.6,23.61,23.57,23.59,46000.0,17.8652,17.8728,17.8425,17.8576,46000.0
2014-09-24 11:10:00,23.6,23.62,23.6,23.6,17200.0,17.8652,17.8803,17.8652,17.8652,17200.0
2014-09-24 11:15:00,23.61,23.61,23.59,23.59,4800.0,17.8728,17.8728,17.8576,17.8576,4800.0
2014-09-24 11:20:00,23.61,23.63,23.6,23.61,25200.0,17.8728,17.8879,17.8652,17.8728,25200.0
2014-09-24 11:25:00,23.61,23.64,23.61,23.64,18400.0,17.8728,17.8955,17.8728,17.8955,18400.0
2014-09-24 11:30:00,23.64,23.66,23.64,23.64,12000.0,17.8955,17.9106,17.8955,17.8955,12000.0
2014-09-24 11:35:00,23.64,23.66,23.64,23.66,16400.0,17.8955,17.9106,17.8955,17.9106,16400.0
2014-09-24 11:40:00,23.66,23.67,23.65,23.67,22400.0,17.9106,17.9182,17.903,17.9182,22400.0
2014-09-24 11:45:00,23.66,23.67,23.65,23.66,20000.0,17.9106,17.9182,17.903,17.9106,20000.0
2014-09-24 11:50:00,23.65,23.67,23.65,23.66,24400.0,17.903,17.9182,17.903,17.9106,24400.0
2014-09-24 11:55:00,23.65,23.66,23.64,23.64,18800.0,17.903,17.9106,17.8955,17.8955,18800.0
2014-09-24 12:00:00,23.64,23.65,23.64,23.65,19200.0,17.8955,17.903,17.8955,17.903,19200.0
2014-09-24 12:05:00,23.65,23.65,23.62,23.62,26000.0,17.903,17.903,17.8803,17.8803,26000.0
2014-09-24 12:10:00,23.62,23.62,23.61,23.62,9200.0,17.8803,17.8803,17.8728,17.8803,9200.0
2014-09-24 12:15:00,23.61,23.63,23.61,23.62,31600.0,17.8728,17.8879,17.8728,17.8803,31600.0
2014-09-24 12:20:00,23.61,23.62,23.61,23.61,30000.0,17.8728,17.8803,17.8728,17.8728,30000.0
2014-09-24 12:25:00,23.61,23.61,23.6,23.6,38400.0,17.8728,17.8728,17.8652,17.8652,38400.0
2014-09-24 12:30:00,23.61,23.61,23.6,23.6,28000.0,17.8728,17.8728,17.8652,17.8652,28000.0
2014-09-24 12:35:00,23.61,23.61,23.6,23.6,21600.0,17.8728,17.8728,17.8652,17.8652,21600.0
2014-09-24 12:40:00,23.6,23.61,23.6,23.6,34400.0,17.8652,17.8728,17.8652,17.8652,34400.0
2014-09-24 12:45:00,23.6,23.6,23.59,23.59,15600.0,17.8652,17.8652,17.8576,17.8576,15600.0
2014-09-24 12:50:00,23.59,23.59,23.59,23.59,6800.0,17.8576,17.8576,17.8576,17.8576,6800.0
2014-09-24 12:55:00,23.59,23.59,23.58,23.59,34400.0,17.8576,17.8576,17.8501,17.8576,34400.0
2014-09-24 13:00:00,23.59,23.6,23.59,23.6,35200.0,17.8576,17.8652,17.8576,17.8652,35200.0
2014-09-24 13:05:00,23.6,23.6,23.59,23.59,7600.0,17.8652,17.8652,17.8576,17.8576,7600.0
2014-09-24 13:10:00,23.59,23.61,23.59,23.61,13600.0,17.8576,17.8728,17.8576,17.8728,13600.0
2014-09-24 13:15:00,23.61,23.61,23.6,23.61,30400.0,17.8728,17.8728,17.8652,17.8728,30400.0
2014-09-24 13:20:00,23.61,23.61,23.59,23.59,13600.0,17.8728,17.8728,17.8576,17.8576,13600.0
2014-09-24 13:25:00,23.6,23.6,23.58,23.59,70400.0,17.8652,17.8652,17.8501,17.8576,70400.0
2014-09-24 13:30:00,23.59,23.59,23.58,23.59,19200.0,17.8576,17.8576,17.8501,17.8576,19200.0
2014-09-24 13:35:00,23.59,23.6,23.59,23.6,27200.0,17.8576,17.8652,17.8576,17.8652,27200.0
2014-09-24 13:40:00,23.59,23.61,23.59,23.61,18000.0,17.8576,17.8728,17.8576,17.8728,18000.0
2014-09-24 13:45:00,23.6,23.61,23.59,23.6,17600.0,17.8652,17.8728,17.8576,17.8652,17600.0
2014-09-24 13:50:00,23.61,23.61,23.59,23.59,32800.0,17.8728,17.8728,17.8576,17.8576,32800.0
2014-09-24 13:55:00,23.59,23.6,23.57,23.58,31200.0,17.8576,17.8652,17.8425,17.8501,31200.0
2014-09-24 14:00:00,23.58,23.58,23.55,23.56,27200.0,17.8501,17.8501,17.8273,17.8349,27200.0
2014-09-24 14:05:00,23.56,23.59,23.55,23.58,14400.0,17.8349,17.8576,17.8273,17.8501,14400.0
2014-09-24 14:10:00,23.59,23.59,23.57,23.58,18400.0,17.8576,17.8576,17.8425,17.8501,18400.0
2014-09-24 14:15:00,23.58,23.59,23.58,23.58,22800.0,17.8501,17.8576,17.8501,17.8501,22800.0
2014-09-24 14:20:00,23.58,23.59,23.56,23.57,29200.0,17.8501,17.8576,17.8349,17.8425,29200.0
2014-09-24 14:25:00,23.58,23.58,23.57,23.58,72400.0,17.8501,17.8501,17.8425,17.8501,72400.0
2014-09-24 14:30:00,23.58,23.59,23.58,23.58,30800.0,17.8501,17.8576,17.8501,17.8501,30800.0
2014-09-24 14:35:00,23.58,23.59,23.58,23.59,23600.0,17.8501,17.8576,17.8501,17.8576,23600.0
2014-09-24 14:40:00,23.59,23.6,23.58,23.59,32400.0,17.8576,17.8652,17.8501,17.8576,32400.0
2014-09-24 14:45:00,23.58,23.61,23.58,23.59,55200.0,17.8501,17.8728,17.8501,17.8576,55200.0
2014-09-24 14:50:00,23.59,23.61,23.59,23.59,71200.0,17.8576,17.8728,17.8576,17.8576,71200.0
2014-09-24 14:55:00,23.59,23.59,23.58,23.59,38400.0,17.8576,17.8576,17.8501,17.8576,38400.0
2014-09-24 15:00:00,23.59,23.61,23.58,23.6,40400.0,17.8576,17.8728,17.8501,17.8652,40400.0
2014-09-24 15:05:00,23.6,23.61,23.59,23.6,58400.0,17.8652,17.8728,17.8576,17.8652,58400.0
2014-09-24 15:10:00,23.6,23.61,23.59,23.6,50400.0,17.8652,17.8728,17.8576,17.8652,50400.0
2014-09-24 15:15:00,23.6,23.61,23.6,23.6,51200.0,17.8652,17.8728,17.8652,17.8652,51200.0
2014-09-24 15:20:00,23.6,23.6,23.58,23.59,47600.0,17.8652,17.8652,17.8501,17.8576,47600.0
2014-09-24 15:25:00,23.59,23.6,23.59,23.59,40400.0,17.8576,17.8652,17.8576,17.8576,40400.0
2014-09-24 15:30:00,23.59,23.59,23.58,23.58,46400.0,17.8576,17.8576,17.8501,17.8501,46400.0
2014-09-24 15:35:00,23.58,23.59,23.57,23.58,67200.0,17.8501,17.8576,17.8425,17.8501,67200.0
2014-09-24 15:40:00,23.58,23.59,23.57,23.58,81600.0,17.8501,17.8576,17.8425,17.8501,81600.0
2014-09-24 15:45:00,23.57,23.57,23.54,23.56,104400.0,17.8425,17.8425,17.8198,17.8349,104400.0
2014-09-24 15:50:00,23.56,23.56,23.54,23.55,132800.0,17.8349,17.8349,17.8198,17.8273,132800.0
2014-09-24 15:55:00,23.54,23.56,23.54,23.55,212400.0,17.8198,17.8349,17.8198,17.8273,212400.0
2014-09-25 09:30:00,23.53,23.63,23.5,23.58,132800.0,17.8122,17.8879,17.7895,17.8501,132800.0
2014-09-25 09:35:00,23.54,23.6,23.54,23.54,22400.0,17.8198,17.8652,17.8198,17.8198,22400.0
2014-09-25 09:40:00,23.52,23.58,23.52,23.56,36000.0,17.8046,17.8501,17.8046,17.8349,36000.0
2014-09-25 09:45:00,23.57,23.61,23.52,23.54,61600.0,17.8425,17.8728,17.8046,17.8198,61600.0
2014-09-25 09:50:00,23.55,23.59,23.52,23.59,33600.0,17.8273,17.8576,17.8046,17.8576,33600.0
2014-09-25 09:55:00,23.59,23.59,23.53,23.53,94800.0,17.8576,17.8576,17.8122,17.8122,94800.0
2014-09-25 10:00:00,23.54,23.54,23.5,23.51,38000.0,17.8198,17.8198,17.7895,17.7971,38000.0
2014-09-25 10:05:00,23.51,23.56,23.51,23.55,26400.0,17.7971,17.8349,17.7971,17.8273,26400.0
2014-09-25 10:10:00,23.54,23.54,23.48,23.52,57200.0,17.8198,17.8198,17.7744,17.8046,57200.0
2014-09-25 10:15:00,23.5,23.51,23.46,23.48,42400.0,17.7895,17.7971,17.7592,17.7744,42400.0
2014-09-25 10:20:00,23.48,23.49,23.44,23.47,31600.0,17.7744,17.7819,17.7441,17.7668,31600.0
2014-09-25 10:25:00,23.48,23.49,23.44,23.46,36400.0,17.7744,17.7819,17.7441,17.7592,36400.0
2014-09-25 10:30:00,23.47,23.47,23.43,23.45,192000.0,17.7668,17.7668,17.7365,17.7516,192000.0
2014-09-25 10:35:00,23.45,23.48,23.45,23.46,64400.0,17.7516,17.7744,17.7516,17.7592,64400.0
2014-09-25 10:40:00,23.45,23.47,23.42,23.43,76000.0,17.7516,17.7668,17.7289,17.7365,76000.0
2014-09-25 10:45:00,23.42,23.43,23.38,23.43,68800.0,17.7289,17.7365,17.6987,17.7365,68800.0
2014-09-25 10:50:00,23.43,23.45,23.42,23.45,19200.0,17.7365,17.7516,17.7289,17.7516,19200.0
2014-09-25 10:55:00,23.43,23.46,23.43,23.45,40000.0,17.7365,17.7592,17.7365,17.7516,40000.0
2014-09-25 11:00:00,23.45,23.47,23.43,23.46,74800.0,17.7516,17.7668,17.7365,17.7592,74800.0
2014-09-25 11:05:00,23.46,23.48,23.43,23.48,54000.0,17.7592,17.7744,17.7365,17.7744,54000.0
2014-09-25 11:10:00,23.47,23.48,23.45,23.47,200400.0,17.7668,17.7744,17.7516,17.7668,200400.0
2014-09-25 11:15:00,23.46,23.47,23.44,23.45,29200.0,17.7592,17.7668,17.7441,17.7516,29200.0
2014-09-25 11:20:00,23.45,23.46,23.42,23.42,43200.0,17.7516,17.7592,17.7289,17.7289,43200.0
2014-09-25 11:25:00,23.43,23.43,23.42,23.43,91600.0,17.7365,17.7365,17.7289,17.7365,91600.0
2014-09-25 11:30:00,23.43,23.44,23.4,23.41,46800.0,17.7365,17.7441,17.7138,17.7214,46800.0
2014-09-25 11:35:00,23.41,23.41,23.39,23.4,42400.0,17.7214,17.7214,17.7062,17.7138,42400.0
2014-09-25 11:40:00,23.39,23.4,23.36,23.37,25600.0,17.7062,17.7138,17.6835,17.6911,25600.0
2014-09-25 11:45:00,23.38,23.39,23.36,23.37,29200.0,17.6987,17.7062,17.6835,17.6911,29200.0
2014-09-25 11:50:00,23.36,23.38,23.36,23.37,21600.0,17.6835,17.6987,17.6835,17.6911,21600.0
2014-09-25 11:55:00,23.38,23.38,23.36,23.38,24000.0,17.6987,17.6987,17.6835,17.6987,24000.0
2014-09-25 12:00:00,23.38,23.39,23.37,23.37,20000.0,17.6987,17.7062,17.6911,17.6911,20000.0
2014-09-25 12:05:00,23.37,23.38,23.36,23.37,42400.0,17.6911,17.6987,17.6835,17.6911,42400.0
2014-09-25 12:10:00,23.37,23.38,23.35,23.36,25200.0,17.6911,17.6987,17.6759,17.6835,25200.0
2014-09-25 12:15:00,23.37,23.38,23.36,23.38,17600.0,17.6911,17.6987,17.6835,17.6987,17600.0
2014-09-25 12:20:00,23.37,23.37,23.35,23.36,34800.0,17.6911,17.6911,17.6759,17.6835,34800.0
2014-09-25 12:25:00,23.36,23.36,23.31,23.32,58400.0,17.6835,17.6835,17.6457,17.6532,58400.0
2014-09-25 12:30:00,23.31,23.33,23.31,23.31,19600.0,17.6457,17.6608,17.6457,17.6457,19600.0
2014-09-25 12:35:00,23.31,23.35,23.31,23.34,17200.0,17.6457,17.6759,17.6457,17.6684,17200.0
2014-09-25 12:40:00,23.35,23.36,23.34,23.35,38400.0,17.6759,17.6835,17.6684,17.6759,38400.0
2014-09-25 12:45:00,23.35,23.36,23.34,23.36,34400.0,17.6759,17.6835,17.6684,17.6835,34400.0
2014-09-25 12:50:00,23.36,23.36,23.33,23.34,36400.0,17.6835,17.6835,17.6608,17.6684,36400.0
2014-09-25 12:55:00,23.35,23.35,23.33,23.33,25600.0,17.6759,17.6759,17.6608,17.6608,25600.0
2014-09-25 13:00:00,23.33,23.34,23.32,23.33,23600.0,17.6608,17.6684,17.6532,17.6608,23600.0
2014-09-25 13:05:00,23.32,23.34,23.32,23.33,37200.0,17.6532,17.6684,17.6532,17.6608,37200.0
2014-09-25 13:10:00,23.33,23.35,23.33,23.33,15600.0,17.6608,17.6759,17.6608,17.6608,15600.0
2014-09-25 13:15:00,23.33,23.36,23.33,23.36,18000.0,17.6608,17.6835,17.6608,17.6835,18000.0
2014-09-25 13:20:00,23.36,23.36,23.34,23.34,26000.0,17.6835,17.6835,17.6684,17.6684,26000.0
2014-09-25 13:25:00,23.35,23.36,23.34,23.36,14000.0,17.6759,17.6835,17.6684,17.6835,14000.0
2014-09-25 13:30:00,23.37,23.37,23.35,23.36,16400.0,17.6911,17.6911,17.6759,17.6835,16400.0
2014-09-25 13:35:00,23.36,23.36,23.34,23.36,23200.0,17.6835,17.6835,17.6684,17.6835,23200.0
2014-09-25 13:40:00,23.35,23.35,23.33,23.34,38000.0,17.6759,17.6759,17.6608,17.6684,38000.0
2014-09-25 13:45:00,23.34,23.34,23.32,23.33,26800.0,17.6684,17.6684,17.6532,17.6608,26800.0
2014-09-25 13:50:00,23.33,23.33,23.29,23.29,42400.0,17.6608,17.6608,17.6305,17.6305,42400.0
2014-09-25 13:55:00,23.29,23.33,23.29,23.32,46400.0,17.6305,17.6608,17.6305,17.6532,46400.0
2014-09-25 14:00:00,23.31,23.32,23.3,23.31,46400.0,17.6457,17.6532,17.6381,17.6457,46400.0
2014-09-25 14:05:00,23.31,23.35,23.31,23.34,42000.0,17.6457,17.6759,17.6457,17.6684,42000.0
2014-09-25 14:10:00,23.34,23.35,23.34,23.35,41600.0,17.6684,17.6759,17.6684,17.6759,41600.0
2014-09-25 14:15:00,23.35,23.38,23.35,23.38,39600.0,17.6759,17.6987,17.6759,17.6987,39600.0
2014-09-25 14:20:00,23.38,23.41,23.38,23.39,37200.0,17.6987,17.7214,17.6987,17.7062,37200.0
2014-09-25 14:25:00,23.39,23.4,23.38,23.39,43200.0,17.7062,17.7138,17.6987,17.7062,43200.0
2014-09-25 14:30:00,23.4,23.41,23.39,23.39,68400.0,17.7138,17.7214,17.7062,17.7062,68400.0
2014-09-25 14:35:00,23.4,23.41,23.39,23.4,44400.0,17.7138,17.7214,17.7062,17.7138,44400.0
2014-09-25 14:40:00,23.4,23.41,23.4,23.4,50800.0,17.7138,17.7214,17.7138,17.7138,50800.0
2014-09-25 14:45:00,23.4,23.42,23.4,23.41,238800.0,17.7138,17.7289,17.7138,17.7214,238800.0
2014-09-25 14:50:00,23.41,23.41,23.4,23.4,28000.0,17.7214,17.7214,17.7138,17.7138,28000.0
2014-09-25 14:55:00,23.4,23.41,23.39,23.39,57600.0,17.7138,17.7214,17.7062,17.7062,57600.0
2014-09-25 15:00:00,23.4,23.4,23.35,23.37,153200.0,17.7138,17.7138,17.6759,17.6911,153200.0
2014-09-25 15:05:00,23.36,23.38,23.36,23.36,50800.0,17.6835,17.6987,17.6835,17.6835,50800.0
2014-09-25 15:10:00,23.36,23.36,23.34,23.35,51200.0,17.6835,17.6835,17.6684,17.6759,51200.0
2014-09-25 15:15:00,23.35,23.38,23.35,23.36,72800.0,17.6759,17.6987,17.6759,17.6835,72800.0
2014-09-25 15:20:00,23.36,23.37,23.34,23.34,56400.0,17.6835,17.6911,17.6684,17.6684,56400.0
2014-09-25 15:25:00,23.34,23.36,23.34,23.35,85200.0,17.6684,17.6835,17.6684,17.6759,85200.0
2014-09-25 15:30:00,23.35,23.36,23.33,23.35,90000.0,17.6759,17.6835,17.6608,17.6759,90000.0
2014-09-25 15:35:00,23.36,23.38,23.35,23.37,103200.0,17.6835,17.6987,17.6759,17.6911,103200.0
2014-09-25 15:40:00,23.38,23.38,23.36,23.37,80400.0,17.6987,17.6987,17.6835,17.6911,80400.0
2014-09-25 15:45:00,23.36,23.37,23.32,23.33,253200.0,17.6835,17.6911,17.6532,17.6608,253200.0
2014-09-25 15:50:00,23.32,23.33,23.32,23.32,210400.0,17.6532,17.6608,17.6532,17.6532,210400.0
2014-09-25 15:55:00,23.32,23.32,23.28,23.29,361200.0,17.6532,17.6532,17.623,17.6305,361200.0
2014-09-26 09:30:00,23.3,23.36,23.3,23.31,73600.0,17.6381,17.6835,17.6381,17.6457,73600.0
2014-09-26 09:35:00,23.3,23.3,23.2,23.23,69200.0,17.6381,17.6381,17.5624,17.5851,69200.0
2014-09-26 09:40:00,23.24,23.25,23.17,23.2,50000.0,17.5927,17.6002,17.5397,17.5624,50000.0
2014-09-26 09:45:00,23.21,23.26,23.2,23.25,42800.0,17.57,17.6078,17.5624,17.6002,42800.0
2014-09-26 09:50:00,23.25,23.28,23.23,23.25,114000.0,17.6002,17.623,17.5851,17.6002,114000.0
2014-09-26 09:55:00,23.25,23.27,23.23,23.25,36400.0,17.6002,17.6154,17.5851,17.6002,36400.0
2014-09-26 10:00:00,23.26,23.32,23.26,23.3,63200.0,17.6078,17.6532,17.6078,17.6381,63200.0
2014-09-26 10:05:00,23.3,23.31,23.27,23.29,45600.0,17.6381,17.6457,17.6154,17.6305,45600.0
2014-09-26 10:10:00,23.28,23.28,23.24,23.24,21200.0,17.623,17.623,17.5927,17.5927,21200.0
2014-09-26 10:15:00,23.24,23.26,23.23,23.25,32400.0,17.5927,17.6078,17.5851,17.6002,32400.0
2014-09-26 10:20:00,23.25,23.28,23.24,23.28,30000.0,17.6002,17.623,17.5927,17.623,30000.0
2014-09-26 10:25:00,23.27,23.29,23.24,23.24,79600.0,17.6154,17.6305,17.5927,17.5927,79600.0
2014-09-26 10:30:00,23.23,23.25,23.19,23.25,37200.0,17.5851,17.6002,17.5548,17.6002,37200.0
2014-09-26 10:35:00,23.24,23.25,23.21,23.24,7200.0,17.5927,17.6002,17.57,17.5927,7200.0
2014-09-26 10:40:00,23.22,23.25,23.22,23.23,22400.0,17.5775,17.6002,17.5775,17.5851,22400.0
2014-09-26 10:45:00,23.22,23.23,23.18,23.18,127200.0,17.5775,17.5851,17.5473,17.5473,127200.0
2014-09-26 10:50:00,23.18,23.21,23.18,23.18,34800.0,17.5473,17.57,17.5473,17.5473,34800.0
2014-09-26 10:55:00,23.19,23.22,23.18,23.21,35600.0,17.5548,17.5775,17.5473,17.57,35600.0
2014-09-26 11:00:00,23.23,23.25,23.21,23.23,42000.0,17.5851,17.6002,17.57,17.5851,42000.0
2014-09-26 11:05:00,23.24,23.24,23.22,23.22,9200.0,17.5927,17.5927,17.5775,17.5775,9200.0
2014-09-26 11:10:00,23.22,23.23,23.21,23.23,22000.0,17.5775,17.5851,17.57,17.5851,22000.0
2014-09-26 11:15:00,23.23,23.23,23.21,23.21,10000.0,17.5851,17.5851,17.57,17.57,10000.0
2014-09-26 11:20:00,23.2,23.22,23.18,23.22,105600.0,17.5624,17.5775,17.5473,17.5775,105600.0
2014-09-26 11:25:00,23.22,23.24,23.2,23.22,21200.0,17.5775,17.5927,17.5624,17.5775,21200.0
2014-09-26 11:30:00,23.21,23.22,23.19,23.19,34800.0,17.57,17.5775,17.5548,17.5548,34800.0
2014-09-26 11:35:00,23.19,23.21,23.18,23.2,66400.0,17.5548,17.57,17.5473,17.5624,66400.0
2014-09-26 11:40:00,23.19,23.22,23.18,23.2,63200.0,17.5548,17.5775,17.5473,17.5624,63200.0
2014-09-26 11:45:00,23.21,23.22,23.2,23.21,73600.0,17.57,17.5775,17.5624,17.57,73600.0
2014-09-26 11:50:00,23.21,23.24,23.21,23.24,33200.0,17.57,17.5927,17.57,17.5927,33200.0
2014-09-26 11:55:00,23.25,23.28,23.24,23.27,54000.0,17.6002,17.623,17.5927,17.6154,54000.0
2014-09-26 12:00:00,23.28,23.32,23.27,23.32,35200.0,17.623,17.6532,17.6154,17.6532,35200.0
2014-09-26 12:05:00,23.31,23.32,23.29,23.31,14800.0,17.6457,17.6532,17.6305,17.6457,14800.0
2014-09-26 12:10:00,23.31,23.33,23.31,23.33,18000.0,17.6457,17.6608,17.6457,17.6608,18000.0
2014-09-26 12:15:00,23.33,23.35,23.31,23.34,52400.0,17.6608,17.6759,17.6457,17.6684,52400.0
2014-09-26 12:20:00,23.34,23.35,23.33,23.34,32800.0,17.6684,17.6759,17.6608,17.6684,32800.0
2014-09-26 12:25:00,23.33,23.34,23.32,23.34,19600.0,17.6608,17.6684,17.6532,17.6684,19600.0
2014-09-26 12:30:00,23.34,23.35,23.32,23.32,29200.0,17.6684,17.6759,17.6532,17.6532,29200.0
2014-09-26 12:35:00,23.32,23.32,23.3,23.3,84400.0,17.6532,17.6532,17.6381,17.6381,84400.0
2014-09-26 12:40:00,23.3,23.32,23.28,23.29,98400.0,17.6381,17.6532,17.623,17.6305,98400.0
2014-09-26 12:45:00,23.29,23.31,23.29,23.3,13600.0,17.6305,17.6457,17.6305,17.6381,13600.0
2014-09-26 12:50:00,23.3,23.31,23.29,23.31,56400.0,17.6381,17.6457,17.6305,17.6457,56400.0
2014-09-26 12:55:00,23.31,23.31,23.3,23.31,40400.0,17.6457,17.6457,17.6381,17.6457,40400.0
2014-09-26 13:00:00,23.31,23.33,23.3,23.33,23600.0,17.6457,17.6608,17.6381,17.6608,23600.0
2014-09-26 13:05:00,23.33,23.34,23.33,23.34,9200.0,17.6608,17.6684,17.6608,17.6684,9200.0
2014-09-26 13:10:00,23.34,23.34,23.32,23.33,24400.0,17.6684,17.6684,17.6532,17.6608,24400.0
2014-09-26 13:15:00,23.33,23.35,23.32,23.34,37200.0,17.6608,17.6759,17.6532,17.6684,37200.0
2014-09-26 13:20:00,23.34,23.36,23.34,23.35,4000.0,17.6684,17.6835,17.6684,17.6759,4000.0
2014-09-26 13:25:00,23.35,23.36,23.33,23.34,39600.0,17.6759,17.6835,17.6608,17.6684,39600.0
2014-09-26 13:30:00,23.34,23.34,23.32,23.33,39600.0,17.6684,17.6684,17.6532,17.6608,39600.0
2014-09-26 13:35:00,23.33,23.34,23.31,23.33,16800.0,17.6608,17.6684,17.6457,17.6608,16800.0
2014-09-26 13:40:00,23.34,23.34,23.33,23.33,36400.0,17.6684,17.6684,17.6608,17.6608,36400.0
2014-09-26 13:45:00,23.33,23.35,23.33,23.35,24400.0,17.6608,17.6759,17.6608,17.6759,24400.0
2014-09-26 13:50:00,23.35,23.36,23.34,23.35,25600.0,17.6759,17.6835,17.6684,17.6759,25600.0
2014-09-26 13:55:00,23.35,23.36,23.35,23.36,54800.0,17.6759,17.6835,17.6759,17.6835,54800.0
2014-09-26 14:00:00,23.35,23.38,23.35,23.36,84000.0,17.6759,17.6987,17.6759,17.6835,84000.0
2014-09-26 14:05:00,23.36,23.38,23.36,23.37,128400.0,17.6835,17.6987,17.6835,17.6911,128400.0
2014-09-26 14:10:00,23.37,23.37,23.36,23.36,62400.0,17.6911,17.6911,17.6835,17.6835,62400.0
2014-09-26 14:15:00,23.36,23.39,23.36,23.38,91200.0,17.6835,17.7062,17.6835,17.6987,91200.0
2014-09-26 14:20:00,23.39,23.39,23.38,23.38,76000.0,17.7062,17.7062,17.6987,17.6987,76000.0
2014-09-26 14:25:00,23.39,23.39,23.37,23.37,29600.0,17.7062,17.7062,17.6911,17.6911,29600.0
2014-09-26 14:30:00,23.38,23.39,23.38,23.39,27200.0,17.6987,17.7062,17.6987,17.7062,27200.0
2014-09-26 14:35:00,23.39,23.42,23.38,23.42,74400.0,17.7062,17.7289,17.6987,17.7289,74400.0
2014-09-26 14:40:00,23.41,23.42,23.41,23.42,28000.0,17.7214,17.7289,17.7214,17.7289,28000.0
2014-09-26 14:45:00,23.41,23.42,23.4,23.42,46000.0,17.7214,17.7289,17.7138,17.7289,46000.0
2014-09-26 14:50:00,23.42,23.42,23.39,23.4,47200.0,17.7289,17.7289,17.7062,17.7138,47200.0
2014-09-26 14:55:00,23.4,23.4,23.39,23.4,23600.0,17.7138,17.7138,17.7062,17.7138,23600.0
2014-09-26 15:00:00,23.4,23.4,23.38,23.39,33600.0,17.7138,17.7138,17.6987,17.7062,33600.0
2014-09-26 15:05:00,23.39,23.42,23.39,23.4,24800.0,17.7062,17.7289,17.7062,17.7138,24800.0
2014-09-26 15:10:00,23.4,23.4,23.39,23.39,54400.0,17.7138,17.7138,17.7062,17.7062,54400.0
2014-09-26 15:15:00,23.39,23.4,23.36,23.37,94800.0,17.7062,17.7138,17.6835,17.6911,94800.0
2014-09-26 15:20:00,23.37,23.38,23.36,23.37,34400.0,17.6911,17.6987,17.6835,17.6911,34400.0
2014-09-26 15:25:00,23.37,23.38,23.36,23.38,46000.0,17.6911,17.6987,17.6835,17.6987,46000.0
2014-09-26 15:30:00,23.38,23.39,23.35,23.36,48800.0,17.6987,17.7062,17.6759,17.6835,48800.0
2014-09-26 15:35:00,23.36,23.36,23.35,23.35,47600.0,17.6835,17.6835,17.6759,17.6759,47600.0
2014-09-26 15:40:00,23.35,23.37,23.34,23.34,75600.0,17.6759,17.6911,17.6684,17.6684,75600.0
2014-09-26 15:45:00,23.35,23.36,23.34,23.35,147600.0,17.6759,17.6835,17.6684,17.6759,147600.0
2014-09-26 15:50:00,23.35,23.38,23.35,23.36,142400.0,17.6759,17.6987,17.6759,17.6835,142400.0
2014-09-26 15:55:00,23.36,23.37,23.35,23.35,346000.0,17.6835,17.6911,17.6759,17.6759,346000.0
2014-09-29 09:30:00,23.25,23.35,23.2,23.33,76800.0,17.6002,17.6759,17.5624,17.6608,76800.0
2014-09-29 09:35:00,23.31,23.34,23.24,23.25,155600.0,17.6457,17.6684,17.5927,17.6002,155600.0
2014-09-29 09:40:00,23.24,23.27,23.22,23.26,36800.0,17.5927,17.6154,17.5775,17.6078,36800.0
2014-09-29 09:45:00,23.28,23.29,23.26,23.26,27200.0,17.623,17.6305,17.6078,17.6078,27200.0
2014-09-29 09:50:00,23.27,23.28,23.22,23.22,116400.0,17.6154,17.623,17.5775,17.5775,116400.0
2014-09-29 09:55:00,23.23,23.25,23.21,23.24,26000.0,17.5851,17.6002,17.57,17.5927,26000.0
2014-09-29 10:00:00,23.23,23.24,23.2,23.22,64400.0,17.5851,17.5927,17.5624,17.5775,64400.0
2014-09-29 10:05:00,23.22,23.25,23.21,23.22,43200.0,17.5775,17.6002,17.57,17.5775,43200.0
2014-09-29 10:10:00,23.22,23.23,23.18,23.19,19600.0,17.5775,17.5851,17.5473,17.5548,19600.0
2014-09-29 10:15:00,23.18,23.18,23.14,23.17,58400.0,17.5473,17.5473,17.517,17.5397,58400.0
2014-09-29 10:20:00,23.18,23.21,23.17,23.19,67600.0,17.5473,17.57,17.5397,17.5548,67600.0
2014-09-29 10:25:00,23.19,23.2,23.16,23.18,106400.0,17.5548,17.5624,17.5321,17.5473,106400.0
2014-09-29 10:30:00,23.18,23.24,23.18,23.24,19600.0,17.5473,17.5927,17.5473,17.5927,19600.0
2014-09-29 10:35:00,23.24,23.25,23.23,23.23,40800.0,17.5927,17.6002,17.5851,17.5851,40800.0
2014-09-29 10:40:00,23.24,23.25,23.23,23.24,56400.0,17.5927,17.6002,17.5851,17.5927,56400.0
2014-09-29 10:45:00,23.24,23.25,23.21,23.22,59200.0,17.5927,17.6002,17.57,17.5775,59200.0
2014-09-29 10:50:00,23.23,23.27,23.22,23.24,84800.0,17.5851,17.6154,17.5775,17.5927,84800.0
2014-09-29 10:55:00,23.24,23.27,23.24,23.27,62400.0,17.5927,17.6154,17.5927,17.6154,62400.0
2014-09-29 11:00:00,23.27,23.28,23.25,23.28,73600.0,17.6154,17.623,17.6002,17.623,73600.0
2014-09-29 11:05:00,23.29,23.3,23.28,23.3,28800.0,17.6305,17.6381,17.623,17.6381,28800.0
2014-09-29 11:10:00,23.29,23.33,23.29,23.33,43600.0,17.6305,17.6608,17.6305,17.6608,43600.0
2014-09-29 11:15:00,23.33,23.34,23.32,23.33,36400.0,17.6608,17.6684,17.6532,17.6608,36400.0
2014-09-29 11:20:00,23.34,23.34,23.29,23.29,42800.0,17.6684,17.6684,17.6305,17.6305,42800.0
2014-09-29 11:25:00,23.3,23.33,23.28,23.33,19600.0,17.6381,17.6608,17.623,17.6608,19600.0
2014-09-29 11:30:00,23.33,23.33,23.32,23.33,28800.0,17.6608,17.6608,17.6532,17.6608,28800.0
2014-09-29 11:35:00,23.32,23.32,23.3,23.31,36000.0,17.6532,17.6532,17.6381,17.6457,36000.0
2014-09-29 11:40:00,23.31,23.35,23.31,23.35,31200.0,17.6457,17.6759,17.6457,17.6759,31200.0
2014-09-29 11:45:00,23.35,23.35,23.34,23.35,12000.0,17.6759,17.6759,17.6684,17.6759,12000.0
2014-09-29 11:50:00,23.34,23.36,23.33,23.35,63600.0,17.6684,17.6835,17.6608,17.6759,63600.0
2014-09-29 11:55:00,23.36,23.36,23.35,23.36,17200.0,17.6835,17.6835,17.6759,17.6835,17200.0
2014-09-29 12:00:00,23.35,23.35,23.34,23.35,48400.0,17.6759,17.6759,17.6684,17.6759,48400.0
2014-09-29 12:05:00,23.34,23.35,23.34,23.35,35200.0,17.6684,17.6759,17.6684,17.6759,35200.0
2014-09-29 12:10:00,23.35,23.35,23.31,23.33,26000.0,17.6759,17.6759,17.6457,17.6608,26000.0
2014-09-29 12:15:00,23.32,23.35,23.32,23.34,31200.0,17.6532,17.6759,17.6532,17.6684,31200.0
2014-09-29 12:20:00,23.34,23.34,23.32,23.32,42400.0,17.6684,17.6684,17.6532,17.6532,42400.0
2014-09-29 12:25:00,23.32,23.33,23.31,23.32,30400.0,17.6532,17.6608,17.6457,17.6532,30400.0
2014-09-29 12:30:00,23.32,23.32,23.29,23.29,32000.0,17.6532,17.6532,17.6305,17.6305,32000.0
2014-09-29 12:35:00,23.28,23.3,23.28,23.3,49600.0,17.623,17.6381,17.623,17.6381,49600.0
2014-09-29 12:40:00,23.3,23.32,23.3,23.31,20000.0,17.6381,17.6532,17.6381,17.6457,20000.0
2014-09-29 12:45:00,23.3,23.3,23.27,23.29,26000.0,17.6381,17.6381,17.6154,17.6305,26000.0
2014-09-29 12:50:00,23.29,23.31,23.28,23.3,19600.0,17.6305,17.6457,17.623,17.6381,19600.0
2014-09-29 12:55:00,23.3,23.31,23.29,23.31,20000.0,17.6381,17.6457,17.6305,17.6457,20000.0
2014-09-29 13:00:00,23.31,23.32,23.3,23.3,26800.0,17.6457,17.6532,17.6381,17.6381,26800.0
2014-09-29 13:05:00,23.31,23.31,23.29,23.3,93600.0,17.6457,17.6457,17.6305,17.6381,93600.0
2014-09-29 13:10:00,23.31,23.32,23.3,23.31,18400.0,17.6457,17.6532,17.6381,17.6457,18400.0
2014-09-29 13:15:00,23.31,23.35,23.31,23.33,20000.0,17.6457,17.6759,17.6457,17.6608,20000.0
2014-09-29 13:20:00,23.34,23.34,23.33,23.33,16800.0,17.6684,17.6684,17.6608,17.6608,16800.0
2014-09-29 13:25:00,23.33,23.36,23.33,23.36,18400.0,17.6608,17.6835,17.6608,17.6835,18400.0
2014-09-29 13:30:00,23.36,23.38,23.36,23.37,12000.0,17.6835,17.6987,17.6835,17.6911,12000.0
2014-09-29 13:35:00,23.37,23.38,23.36,23.36,26400.0,17.6911,17.6987,17.6835,17.6835,26400.0
2014-09-29 13:40:00,23.36,23.36,23.34,23.34,15600.0,17.6835,17.6835,17.6684,17.6684,15600.0
2014-09-29 13:45:00,23.34,23.34,23.32,23.33,39600.0,17.6684,17.6684,17.6532,17.6608,39600.0
2014-09-29 13:50:00,23.33,23.36,23.33,23.36,18400.0,17.6608,17.6835,17.6608,17.6835,18400.0
2014-09-29 13:55:00,23.36,23.37,23.36,23.36,17600.0,17.6835,17.6911,17.6835,17.6835,17600.0
2014-09-29 14:00:00,23.37,23.38,23.36,23.38,16400.0,17.6911,17.6987,17.6835,17.6987,16400.0
2014-09-29 14:05:00,23.38,23.38,23.36,23.36,47600.0,17.6987,17.6987,17.6835,17.6835,47600.0
2014-09-29 14:10:00,23.36,23.37,23.35,23.35,25200.0,17.6835,17.6911,17.6759,17.6759,25200.0
2014-09-29 14:15:00,23.35,23.36,23.33,23.34,74400.0,17.6759,17.6835,17.6608,17.6684,74400.0
2014-09-29 14:20:00,23.34,23.35,23.33,23.35,125200.0,17.6684,17.6759,17.6608,17.6759,125200.0
2014-09-29 14:25:00,23.34,23.37,23.34,23.36,59200.0,17.6684,17.6911,17.6684,17.6835,59200.0
2014-09-29 14:30:00,23.36,23.37,23.36,23.37,21200.0,17.6835,17.6911,17.6835,17.6911,21200.0
2014-09-29 14:35:00,23.37,23.38,23.37,23.38,38000.0,17.6911,17.6987,17.6911,17.6987,38000.0
2014-09-29 14:40:00,23.37,23.38,23.36,23.36,27200.0,17.6911,17.6987,17.6835,17.6835,27200.0
2014-09-29 14:45:00,23.36,23.38,23.36,23.38,28800.0,17.6835,17.6987,17.6835,17.6987,28800.0
2014-09-29 14:50:00,23.38,23.38,23.36,23.37,34800.0,17.6987,17.6987,17.6835,17.6911,34800.0
2014-09-29 14:55:00,23.37,23.39,23.36,23.39,50400.0,17.6911,17.7062,17.6835,17.7062,50400.0
2014-09-29 15:00:00,23.39,23.39,23.38,23.39,30400.0,17.7062,17.7062,17.6987,17.7062,30400.0
2014-09-29 15:05:00,23.38,23.39,23.38,23.38,44800.0,17.6987,17.7062,17.6987,17.6987,44800.0
2014-09-29 15:10:00,23.38,23.4,23.38,23.4,38400.0,17.6987,17.7138,17.6987,17.7138,38400.0
2014-09-29 15:15:00,23.4,23.4,23.38,23.39,34800.0,17.7138,17.7138,17.6987,17.7062,34800.0
2014-09-29 15:20:00,23.39,23.41,23.39,23.41,46400.0,17.7062,17.7214,17.7062,17.7214,46400.0
2014-09-29 15:25:00,23.4,23.42,23.4,23.41,37200.0,17.7138,17.7289,17.7138,17.7214,37200.0
2014-09-29 15:30:00,23.41,23.41,23.39,23.4,26800.0,17.7214,17.7214,17.7062,17.7138,26800.0
2014-09-29 15:35:00,23.4,23.41,23.4,23.41,27200.0,17.7138,17.7214,17.7138,17.7214,27200.0
2014-09-29 15:40:00,23.4,23.4,23.36,23.38,90000.0,17.7138,17.7138,17.6835,17.6987,90000.0
2014-09-29 15:45:00,23.38,23.4,23.38,23.4,128800.0,17.6987,17.7138,17.6987,17.7138,128800.0
2014-09-29 15:50:00,23.4,23.42,23.4,23.4,200400.0,17.7138,17.7289,17.7138,17.7138,200400.0
2014-09-29 15:55:00,23.4,23.43,23.4,23.4,196000.0,17.7138,17.7365,17.7138,17.7138,196000.0
2014-09-30 09:30:00,23.46,23.53,23.42,23.42,75600.0,17.7592,17.8122,17.7289,17.7289,75600.0
2014-09-30 09:35:00,23.4,23.43,23.38,23.39,13200.0,17.7138,17.7365,17.6987,17.7062,13200.0
2014-09-30 09:40:00,23.4,23.46,23.4,23.45,9600.0,17.7138,17.7592,17.7138,17.7516,9600.0
2014-09-30 09:45:00,23.45,23.46,23.42,23.43,36400.0,17.7516,17.7592,17.7289,17.7365,36400.0
2014-09-30 09:50:00,23.45,23.48,23.43,23.48,34000.0,17.7516,17.7744,17.7365,17.7744,34000.0
2014-09-30 09:55:00,23.47,23.49,23.44,23.49,95200.0,17.7668,17.7819,17.7441,17.7819,95200.0
2014-09-30 10:00:00,23.48,23.52,23.46,23.51,76400.0,17.7744,17.8046,17.7592,17.7971,76400.0
2014-09-30 10:05:00,23.52,23.56,23.51,23.56,155600.0,17.8046,17.8349,17.7971,17.8349,155600.0
2014-09-30 10:10:00,23.56,23.64,23.56,23.63,130000.0,17.8349,17.8955,17.8349,17.8879,130000.0
2014-09-30 10:15:00,23.63,23.63,23.59,23.6,86400.0,17.8879,17.8879,17.8576,17.8652,86400.0
2014-09-30 10:20:00,23.6,23.7,23.6,23.62,219600.0,17.8652,17.9409,17.8652,17.8803,219600.0
2014-09-30 10:25:00,23.62,23.64,23.61,23.62,91200.0,17.8803,17.8955,17.8728,17.8803,91200.0
2014-09-30 10:30:00,23.62,23.64,23.59,23.61,90400.0,17.8803,17.8955,17.8576,17.8728,90400.0
2014-09-30 10:35:00,23.61,23.63,23.59,23.63,94000.0,17.8728,17.8879,17.8576,17.8879,94000.0
2014-09-30 10:40:00,23.63,23.67,23.62,23.64,74000.0,17.8879,17.9182,17.8803,17.8955,74000.0
2014-09-30 10:45:00,23.65,23.65,23.62,23.63,44400.0,17.903,17.903,17.8803,17.8879,44400.0
2014-09-30 10:50:00,23.63,23.65,23.62,23.64,47200.0,17.8879,17.903,17.8803,17.8955,47200.0
2014-09-30 10:55:00,23.65,23.67,23.65,23.67,57200.0,17.903,17.9182,17.903,17.9182,57200.0
2014-09-30 11:00:00,23.67,23.68,23.66,23.68,56800.0,17.9182,17.9258,17.9106,17.9258,56800.0
2014-09-30 11:05:00,23.68,23.73,23.68,23.71,77200.0,17.9258,17.9636,17.9258,17.9485,77200.0
2014-09-30 11:10:00,23.71,23.71,23.69,23.69,45600.0,17.9485,17.9485,17.9333,17.9333,45600.0
2014-09-30 11:15:00,23.7,23.7,23.69,23.69,53200.0,17.9409,17.9409,17.9333,17.9333,53200.0
2014-09-30 11:20:00,23.69,23.7,23.68,23.69,64400.0,17.9333,17.9409,17.9258,17.9333,64400.0
2014-09-30 11:25:00,23.69,23.73,23.68,23.71,36000.0,17.9333,17.9636,17.9258,17.9485,36000.0
2014-09-30 11:30:00,23.72,23.72,23.67,23.67,31600.0,17.956,17.956,17.9182,17.9182,31600.0
2014-09-30 11:35:00,23.67,23.68,23.66,23.66,13600.0,17.9182,17.9258,17.9106,17.9106,13600.0
2014-09-30 11:40:00,23.66,23.68,23.66,23.66,43200.0,17.9106,17.9258,17.9106,17.9106,43200.0
2014-09-30 11:45:00,23.66,23.67,23.64,23.66,58800.0,17.9106,17.9182,17.8955,17.9106,58800.0
2014-09-30 11:50:00,23.66,23.67,23.64,23.65,33200.0,17.9106,17.9182,17.8955,17.903,33200.0
2014-09-30 11:55:00,23.65,23.66,23.64,23.66,88000.0,17.903,17.9106,17.8955,17.9106,88000.0
2014-09-30 12:00:00,23.66,23.66,23.64,23.65,48400.0,17.9106,17.9106,17.8955,17.903,48400.0
2014-09-30 12:05:00,23.66,23.66,23.64,23.65,14400.0,17.9106,17.9106,17.8955,17.903,14400.0
2014-09-30 12:10:00,23.65,23.67,23.65,23.66,24800.0,17.903,17.9182,17.903,17.9106,24800.0
2014-09-30 12:15:00,23.66,23.67,23.65,23.67,18000.0,17.9106,17.9182,17.903,17.9182,18000.0
2014-09-30 12:20:00,23.67,23.67,23.65,23.65,22000.0,17.9182,17.9182,17.903,17.903,22000.0
2014-09-30 12:25:00,23.65,23.66,23.63,23.64,20800.0,17.903,17.9106,17.8879,17.8955,20800.0
2014-09-30 12:30:00,23.63,23.64,23.61,23.62,43600.0,17.8879,17.8955,17.8728,17.8803,43600.0
2014-09-30 12:35:00,23.61,23.61,23.53,23.54,53600.0,17.8728,17.8728,17.8122,17.8198,53600.0
2014-09-30 12:40:00,23.54,23.54,23.51,23.53,19600.0,17.8198,17.8198,17.7971,17.8122,19600.0
2014-09-30 12:45:00,23.53,23.54,23.52,23.53,7600.0,17.8122,17.8198,17.8046,17.8122,7600.0
2014-09-30 12:50:00,23.53,23.54,23.53,23.54,5200.0,17.8122,17.8198,17.8122,17.8198,5200.0
2014-09-30 12:55:00,23.53,23.54,23.5,23.51,10800.0,17.8122,17.8198,17.7895,17.7971,10800.0
2014-09-30 13:00:00,23.51,23.54,23.5,23.53,20400.0,17.7971,17.8198,17.7895,17.8122,20400.0
2014-09-30 13:05:00,23.54,23.55,23.51,23.51,15200.0,17.8198,17.8273,17.7971,17.7971,15200.0
2014-09-30 13:10:00,23.51,23.53,23.5,23.52,18800.0,17.7971,17.8122,17.7895,17.8046,18800.0
2014-09-30 13:15:00,23.52,23.54,23.52,23.53,10000.0,17.8046,17.8198,17.8046,17.8122,10000.0
2014-09-30 13:20:00,23.53,23.53,23.51,23.53,8800.0,17.8122,17.8122,17.7971,17.8122,8800.0
2014-09-30 13:25:00,23.53,23.54,23.52,23.52,24000.0,17.8122,17.8198,17.8046,17.8046,24000.0
2014-09-30 13:30:00,23.52,23.52,23.49,23.49,37200.0,17.8046,17.8046,17.7819,17.7819,37200.0
2014-09-30 13:35:00,23.48,23.51,23.47,23.5,93600.0,17.7744,17.7971,17.7668,17.7895,93600.0
2014-09-30 13:40:00,23.49,23.49,23.45,23.45,26000.0,17.7819,17.7819,17.7516,17.7516,26000.0
2014-09-30 13:45:00,23.45,23.45,23.42,23.42,43200.0,17.7516,17.7516,17.7289,17.7289,43200.0
2014-09-30 13:50:00,23.43,23.45,23.42,23.45,24800.0,17.7365,17.7516,17.7289,17.7516,24800.0
2014-09-30 13:55:00,23.44,23.47,23.44,23.47,29200.0,17.7441,17.7668,17.7441,17.7668,29200.0
2014-09-30 14:00:00,23.48,23.52,23.48,23.52,32000.0,17.7744,17.8046,17.7744,17.8046,32000.0
2014-09-30 14:05:00,23.52,23.53,23.5,23.51,20400.0,17.8046,17.8122,17.7895,17.7971,20400.0
2014-09-30 14:10:00,23.52,23.53,23.5,23.51,38400.0,17.8046,17.8122,17.7895,17.7971,38400.0
2014-09-30 14:15:00,23.51,23.51,23.48,23.5,32800.0,17.7971,17.7971,17.7744,17.7895,32800.0
2014-09-30 14:20:00,23.5,23.5,23.46,23.47,29600.0,17.7895,17.7895,17.7592,17.7668,29600.0
2014-09-30 14:25:00,23.47,23.51,23.47,23.5,35600.0,17.7668,17.7971,17.7668,17.7895,35600.0
2014-09-30 14:30:00,23.5,23.54,23.49,23.53,46000.0,17.7895,17.8198,17.7819,17.8122,46000.0
2014-09-30 14:35:00,23.53,23.53,23.5,23.51,36000.0,17.8122,17.8122,17.7895,17.7971,36000.0
2014-09-30 14:40:00,23.51,23.51,23.48,23.48,43200.0,17.7971,17.7971,17.7744,17.7744,43200.0
2014-09-30 14:45:00,23.49,23.52,23.48,23.52,43600.0,17.7819,17.8046,17.7744,17.8046,43600.0
2014-09-30 14:50:00,23.52,23.54,23.5,23.54,40800.0,17.8046,17.8198,17.7895,17.8198,40800.0
2014-09-30 14:55:00,23.53,23.56,23.52,23.53,47200.0,17.8122,17.8349,17.8046,17.8122,47200.0
2014-09-30 15:00:00,23.52,23.52,23.49,23.5,30400.0,17.8046,17.8046,17.7819,17.7895,30400.0
2014-09-30 15:05:00,23.49,23.53,23.49,23.52,63600.0,17.7819,17.8122,17.7819,17.8046,63600.0
2014-09-30 15:10:00,23.52,23.53,23.47,23.47,95600.0,17.8046,17.8122,17.7668,17.7668,95600.0
2014-09-30 15:15:00,23.47,23.5,23.46,23.49,68800.0,17.7668,17.7895,17.7592,17.7819,68800.0
2014-09-30 15:20:00,23.49,23.53,23.49,23.53,66000.0,17.7819,17.8122,17.7819,17.8122,66000.0
2014-09-30 15:25:00,23.53,23.55,23.52,23.53,61200.0,17.8122,17.8273,17.8046,17.8122,61200.0
2014-09-30 15:30:00,23.53,23.54,23.5,23.53,133200.0,17.8122,17.8198,17.7895,17.8122,133200.0
2014-09-30 15:35:00,23.52,23.54,23.52,23.52,149600.0,17.8046,17.8198,17.8046,17.8046,149600.0
2014-09-30 15:40:00,23.52,23.54,23.52,23.54,162800.0,17.8046,17.8198,17.8046,17.8198,162800.0
2014-09-30 15:45:00,23.53,23.53,23.49,23.49,246400.0,17.8122,17.8122,17.7819,17.7819,246400.0
2014-09-30 15:50:00,23.49,23.51,23.48,23.5,286800.0,17.7819,17.7971,17.7744,17.7895,286800.0
2014-09-30 15:55:00,23.5,23.5,23.47,23.47,317600.0,17.7895,17.7895,17.7668,17.7668,317600.0
2014-10-01 09:30:00,23.42,23.67,23.42,23.66,128800.0,17.7289,17.9182,17.7289,17.9106,128800.0
2014-10-01 09:35:00,23.66,23.66,23.56,23.59,47200.0,17.9106,17.9106,17.8349,17.8576,47200.0
2014-10-01 09:40:00,23.57,23.63,23.56,23.61,114000.0,17.8425,17.8879,17.8349,17.8728,114000.0
2014-10-01 09:45:00,23.61,23.61,23.55,23.55,36800.0,17.8728,17.8728,17.8273,17.8273,36800.0
2014-10-01 09:50:00,23.56,23.6,23.55,23.59,34000.0,17.8349,17.8652,17.8273,17.8576,34000.0
2014-10-01 09:55:00,23.6,23.64,23.6,23.62,18400.0,17.8652,17.8955,17.8652,17.8803,18400.0
2014-10-01 10:00:00,23.61,23.63,23.6,23.62,46800.0,17.8728,17.8879,17.8652,17.8803,46800.0
2014-10-01 10:05:00,23.61,23.64,23.58,23.61,54800.0,17.8728,17.8955,17.8501,17.8728,54800.0
2014-10-01 10:10:00,23.64,23.66,23.62,23.64,45200.0,17.8955,17.9106,17.8803,17.8955,45200.0
2014-10-01 10:15:00,23.64,23.67,23.64,23.67,68800.0,17.8955,17.9182,17.8955,17.9182,68800.0
2014-10-01 10:20:00,23.67,23.7,23.67,23.67,55200.0,17.9182,17.9409,17.9182,17.9182,55200.0
2014-10-01 10:25:00,23.67,23.69,23.67,23.68,30800.0,17.9182,17.9333,17.9182,17.9258,30800.0
2014-10-01 10:30:00,23.68,23.68,23.64,23.65,25200.0,17.9258,17.9258,17.8955,17.903,25200.0
2014-10-01 10:35:00,23.66,23.67,23.65,23.67,53600.0,17.9106,17.9182,17.903,17.9182,53600.0
2014-10-01 10:40:00,23.67,23.67,23.66,23.67,20400.0,17.9182,17.9182,17.9106,17.9182,20400.0
2014-10-01 10:45:00,23.68,23.74,23.66,23.74,65600.0,17.9258,17.9712,17.9106,17.9712,65600.0
2014-10-01 10:50:00,23.74,23.75,23.72,23.74,121600.0,17.9712,17.9787,17.956,17.9712,121600.0
2014-10-01 10:55:00,23.74,23.83,23.73,23.79,278000.0,17.9712,18.0393,17.9636,18.009,278000.0
2014-10-01 11:00:00,23.78,23.79,23.75,23.77,37600.0,18.0015,18.009,17.9787,17.9939,37600.0
2014-10-01 11:05:00,23.77,23.79,23.76,23.76,46400.0,17.9939,18.009,17.9863,17.9863,46400.0
2014-10-01 11:10:00,23.77,23.77,23.73,23.76,47600.0,17.9939,17.9939,17.9636,17.9863,47600.0
2014-10-01 11:15:00,23.75,23.76,23.74,23.75,18800.0,17.9787,17.9863,17.9712,17.9787,18800.0
2014-10-01 11:20:00,23.76,23.77,23.75,23.77,33200.0,17.9863,17.9939,17.9787,17.9939,33200.0
2014-10-01 11:25:00,23.76,23.77,23.74,23.77,50800.0,17.9863,17.9939,17.9712,17.9939,50800.0
2014-10-01 11:30:00,23.77,23.77,23.75,23.75,53200.0,17.9939,17.9939,17.9787,17.9787,53200.0
2014-10-01 11:35:00,23.75,23.77,23.74,23.76,45600.0,17.9787,17.9939,17.9712,17.9863,45600.0
2014-10-01 11:40:00,23.76,23.76,23.74,23.75,20000.0,17.9863,17.9863,17.9712,17.9787,20000.0
2014-10-01 11:45:00,23.75,23.77,23.72,23.75,110800.0,17.9787,17.9939,17.956,17.9787,110800.0
2014-10-01 11:50:00,23.75,23.77,23.75,23.76,65600.0,17.9787,17.9939,17.9787,17.9863,65600.0
2014-10-01 11:55:00,23.76,23.77,23.75,23.76,74800.0,17.9863,17.9939,17.9787,17.9863,74800.0
2014-10-01 12:00:00,23.76,23.77,23.76,23.76,47600.0,17.9863,17.9939,17.9863,17.9863,47600.0
2014-10-01 12:05:00,23.75,23.8,23.75,23.8,34400.0,17.9787,18.0166,17.9787,18.0166,34400.0
2014-10-01 12:10:00,23.79,23.81,23.78,23.79,38800.0,18.009,18.0242,18.0015,18.009,38800.0
2014-10-01 12:15:00,23.79,23.81,23.78,23.8,46800.0,18.009,18.0242,18.0015,18.0166,46800.0
2014-10-01 12:20:00,23.8,23.84,23.8,23.83,49600.0,18.0166,18.0469,18.0166,18.0393,49600.0
2014-10-01 12:25:00,23.83,23.83,23.8,23.81,101200.0,18.0393,18.0393,18.0166,18.0242,101200.0
2014-10-01 12:30:00,23.81,23.81,23.78,23.79,69600.0,18.0242,18.0242,18.0015,18.009,69600.0
2014-10-01 12:35:00,23.78,23.8,23.78,23.78,37600.0,18.0015,18.0166,18.0015,18.0015,37600.0
2014-10-01 12:40:00,23.77,23.79,23.77,23.79,56400.0,17.9939,18.009,17.9939,18.009,56400.0
2014-10-01 12:45:00,23.78,23.78,23.74,23.75,53600.0,18.0015,18.0015,17.9712,17.9787,53600.0
2014-10-01 12:50:00,23.74,23.77,23.74,23.77,20000.0,17.9712,17.9939,17.9712,17.9939,20000.0
2014-10-01 12:55:00,23.77,23.78,23.76,23.77,21200.0,17.9939,18.0015,17.9863,17.9939,21200.0
2014-10-01 13:00:00,23.77,23.77,23.75,23.76,60400.0,17.9939,17.9939,17.9787,17.9863,60400.0
2014-10-01 13:05:00,23.76,23.78,23.75,23.75,52400.0,17.9863,18.0015,17.9787,17.9787,52400.0
2014-10-01 13:10:00,23.75,23.78,23.75,23.76,39600.0,17.9787,18.0015,17.9787,17.9863,39600.0
2014-10-01 13:15:00,23.76,23.76,23.73,23.74,49600.0,17.9863,17.9863,17.9636,17.9712,49600.0
2014-10-01 13:20:00,23.73,23.74,23.71,23.71,38400.0,17.9636,17.9712,17.9485,17.9485,38400.0
2014-10-01 13:25:00,23.72,23.75,23.72,23.75,42000.0,17.956,17.9787,17.956,17.9787,42000.0
2014-10-01 13:30:00,23.75,23.75,23.72,23.73,51200.0,17.9787,17.9787,17.956,17.9636,51200.0
2014-10-01 13:35:00,23.73,23.73,23.7,23.71,33600.0,17.9636,17.9636,17.9409,17.9485,33600.0
2014-10-01 13:40:00,23.71,23.71,23.68,23.69,94000.0,17.9485,17.9485,17.9258,17.9333,94000.0
2014-10-01 13:45:00,23.68,23.72,23.68,23.7,64000.0,17.9258,17.956,17.9258,17.9409,64000.0
2014-10-01 13:50:00,23.7,23.71,23.69,23.7,29200.0,17.9409,17.9485,17.9333,17.9409,29200.0
2014-10-01 13:55:00,23.69,23.7,23.67,23.68,20400.0,17.9333,17.9409,17.9182,17.9258,20400.0
2014-10-01 14:00:00,23.67,23.67,23.66,23.66,18800.0,17.9182,17.9182,17.9106,17.9106,18800.0
2014-10-01 14:05:00,23.66,23.69,23.66,23.68,39200.0,17.9106,17.9333,17.9106,17.9258,39200.0
2014-10-01 14:10:00,23.68,23.69,23.67,23.69,29600.0,17.9258,17.9333,17.9182,17.9333,29600.0
2014-10-01 14:15:00,23.68,23.69,23.66,23.68,42000.0,17.9258,17.9333,17.9106,17.9258,42000.0
2014-10-01 14:20:00,23.68,23.69,23.67,23.69,50400.0,17.9258,17.9333,17.9182,17.9333,50400.0
2014-10-01 14:25:00,23.68,23.7,23.68,23.68,32800.0,17.9258,17.9409,17.9258,17.9258,32800.0
2014-10-01 14:30:00,23.69,23.69,23.66,23.66,56800.0,17.9333,17.9333,17.9106,17.9106,56800.0
2014-10-01 14:35:00,23.67,23.67,23.66,23.66,56400.0,17.9182,17.9182,17.9106,17.9106,56400.0
2014-10-01 14:40:00,23.66,23.66,23.64,23.65,29600.0,17.9106,17.9106,17.8955,17.903,29600.0
2014-10-01 14:45:00,23.65,23.66,23.63,23.64,49600.0,17.903,17.9106,17.8879,17.8955,49600.0
2014-10-01 14:50:00,23.64,23.64,23.61,23.61,20000.0,17.8955,17.8955,17.8728,17.8728,20000.0
2014-10-01 14:55:00,23.61,23.61,23.59,23.59,27600.0,17.8728,17.8728,17.8576,17.8576,27600.0
2014-10-01 15:00:00,23.6,23.61,23.57,23.58,67200.0,17.8652,17.8728,17.8425,17.8501,67200.0
2014-10-01 15:05:00,23.58,23.59,23.56,23.56,54000.0,17.8501,17.8576,17.8349,17.8349,54000.0
2014-10-01 15:10:00,23.56,23.58,23.55,23.57,96400.0,17.8349,17.8501,17.8273,17.8425,96400.0
2014-10-01 15:15:00,23.58,23.59,23.56,23.56,49200.0,17.8501,17.8576,17.8349,17.8349,49200.0
2014-10-01 15:20:00,23.56,23.57,23.53,23.54,66800.0,17.8349,17.8425,17.8122,17.8198,66800.0
2014-10-01 15:25:00,23.53,23.57,23.53,23.57,42000.0,17.8122,17.8425,17.8122,17.8425,42000.0
2014-10-01 15:30:00,23.57,23.6,23.56,23.57,61600.0,17.8425,17.8652,17.8349,17.8425,61600.0
2014-10-01 15:35:00,23.57,23.59,23.56,23.59,53200.0,17.8425,17.8576,17.8349,17.8576,53200.0
2014-10-01 15:40:00,23.58,23.59,23.57,23.58,68000.0,17.8501,17.8576,17.8425,17.8501,68000.0
2014-10-01 15:45:00,23.58,23.63,23.58,23.61,123200.0,17.8501,17.8879,17.8501,17.8728,123200.0
2014-10-01 15:50:00,23.61,23.62,23.59,23.59,120400.0,17.8728,17.8803,17.8576,17.8576,120400.0
2014-10-01 15:55:00,23.59,23.62,23.57,23.57,201600.0,17.8576,17.8803,17.8425,17.8425,201600.0
2014-10-02 09:30:00,23.52,23.6,23.5,23.6,88000.0,17.8046,17.8652,17.7895,17.8652,88000.0
2014-10-02 09:35:00,23.6,23.63,23.55,23.62,36000.0,17.8652,17.8879,17.8273,17.8803,36000.0
2014-10-02 09:40:00,23.65,23.68,23.61,23.65,56800.0,17.903,17.9258,17.8728,17.903,56800.0
2014-10-02 09:45:00,23.66,23.68,23.63,23.66,46800.0,17.9106,17.9258,17.8879,17.9106,46800.0
2014-10-02 09:50:00,23.66,23.66,23.62,23.64,66800.0,17.9106,17.9106,17.8803,17.8955,66800.0
2014-10-02 09:55:00,23.64,23.65,23.62,23.65,25600.0,17.8955,17.903,17.8803,17.903,25600.0
2014-10-02 10:00:00,23.64,23.64,23.59,23.6,67200.0,17.8955,17.8955,17.8576,17.8652,67200.0
2014-10-02 10:05:00,23.61,23.65,23.59,23.64,69600.0,17.8728,17.903,17.8576,17.8955,69600.0
2014-10-02 10:10:00,23.64,23.65,23.57,23.57,108800.0,17.8955,17.903,17.8425,17.8425,108800.0
2014-10-02 10:15:00,23.58,23.59,23.54,23.55,130000.0,17.8501,17.8576,17.8198,17.8273,130000.0
2014-10-02 10:20:00,23.55,23.6,23.54,23.58,36000.0,17.8273,17.8652,17.8198,17.8501,36000.0
2014-10-02 10:25:00,23.58,23.58,23.56,23.58,131600.0,17.8501,17.8501,17.8349,17.8501,131600.0
2014-10-02 10:30:00,23.57,23.58,23.54,23.55,53200.0,17.8425,17.8501,17.8198,17.8273,53200.0
2014-10-02 10:35:00,23.55,23.56,23.51,23.52,48400.0,17.8273,17.8349,17.7971,17.8046,48400.0
2014-10-02 10:40:00,23.52,23.53,23.47,23.5,94000.0,17.8046,17.8122,17.7668,17.7895,94000.0
2014-10-02 10:45:00,23.49,23.49,23.46,23.47,29200.0,17.7819,17.7819,17.7592,17.7668,29200.0
2014-10-02 10:50:00,23.48,23.5,23.47,23.5,29200.0,17.7744,17.7895,17.7668,17.7895,29200.0
2014-10-02 10:55:00,23.5,23.52,23.49,23.5,39200.0,17.7895,17.8046,17.7819,17.7895,39200.0
2014-10-02 11:00:00,23.5,23.52,23.49,23.51,48800.0,17.7895,17.8046,17.7819,17.7971,48800.0
2014-10-02 11:05:00,23.52,23.54,23.51,23.52,22800.0,17.8046,17.8198,17.7971,17.8046,22800.0
2014-10-02 11:10:00,23.52,23.53,23.5,23.51,21200.0,17.8046,17.8122,17.7895,17.7971,21200.0
2014-10-02 11:15:00,23.52,23.52,23.45,23.46,22800.0,17.8046,17.8046,17.7516,17.7592,22800.0
2014-10-02 11:20:00,23.46,23.47,23.45,23.45,28000.0,17.7592,17.7668,17.7516,17.7516,28000.0
2014-10-02 11:25:00,23.46,23.5,23.45,23.47,42800.0,17.7592,17.7895,17.7516,17.7668,42800.0
2014-10-02 11:30:00,23.48,23.49,23.46,23.48,198400.0,17.7744,17.7819,17.7592,17.7744,198400.0
2014-10-02 11:35:00,23.48,23.48,23.43,23.47,64400.0,17.7744,17.7744,17.7365,17.7668,64400.0
2014-10-02 11:40:00,23.47,23.47,23.42,23.43,21200.0,17.7668,17.7668,17.7289,17.7365,21200.0
2014-10-02 11:45:00,23.44,23.48,23.44,23.46,64400.0,17.7441,17.7744,17.7441,17.7592,64400.0
2014-10-02 11:50:00,23.45,23.49,23.43,23.48,60400.0,17.7516,17.7819,17.7365,17.7744,60400.0
2014-10-02 11:55:00,23.48,23.49,23.47,23.48,22400.0,17.7744,17.7819,17.7668,17.7744,22400.0
2014-10-02 12:00:00,23.48,23.49,23.47,23.49,18400.0,17.7744,17.7819,17.7668,17.7819,18400.0
2014-10-02 12:05:00,23.48,23.5,23.47,23.48,15200.0,17.7744,17.7895,17.7668,17.7744,15200.0
2014-10-02 12:10:00,23.47,23.48,23.46,23.47,24000.0,17.7668,17.7744,17.7592,17.7668,24000.0
2014-10-02 12:15:00,23.47,23.48,23.47,23.48,13200.0,17.7668,17.7744,17.7668,17.7744,13200.0
2014-10-02 12:20:00,23.48,23.49,23.48,23.49,19200.0,17.7744,17.7819,17.7744,17.7819,19200.0
2014-10-02 12:25:00,23.49,23.49,23.47,23.48,12800.0,17.7819,17.7819,17.7668,17.7744,12800.0
2014-10-02 12:30:00,23.48,23.48,23.45,23.47,19600.0,17.7744,17.7744,17.7516,17.7668,19600.0
2014-10-02 12:35:00,23.47,23.47,23.46,23.46,9200.0,17.7668,17.7668,17.7592,17.7592,9200.0
2014-10-02 12:40:00,23.46,23.46,23.44,23.44,49200.0,17.7592,17.7592,17.7441,17.7441,49200.0
2014-10-02 12:45:00,23.44,23.44,23.4,23.41,64400.0,17.7441,17.7441,17.7138,17.7214,64400.0
2014-10-02 12:50:00,23.41,23.44,23.41,23.44,30400.0,17.7214,17.7441,17.7214,17.7441,30400.0
2014-10-02 12:55:00,23.44,23.45,23.43,23.45,17600.0,17.7441,17.7516,17.7365,17.7516,17600.0
2014-10-02 13:00:00,23.45,23.46,23.43,23.45,24000.0,17.7516,17.7592,17.7365,17.7516,24000.0
2014-10-02 13:05:00,23.44,23.44,23.42,23.43,29200.0,17.7441,17.7441,17.7289,17.7365,29200.0
2014-10-02 13:10:00,23.43,23.43,23.42,23.43,33600.0,17.7365,17.7365,17.7289,17.7365,33600.0
2014-10-02 13:15:00,23.43,23.46,23.43,23.46,30800.0,17.7365,17.7592,17.7365,17.7592,30800.0
2014-10-02 13:20:00,23.46,23.5,23.45,23.48,25600.0,17.7592,17.7895,17.7516,17.7744,25600.0
2014-10-02 13:25:00,23.49,23.52,23.49,23.5,31200.0,17.7819,17.8046,17.7819,17.7895,31200.0
2014-10-02 13:30:00,23.5,23.51,23.48,23.48,55200.0,17.7895,17.7971,17.7744,17.7744,55200.0
2014-10-02 13:35:00,23.48,23.5,23.47,23.5,47600.0,17.7744,17.7895,17.7668,17.7895,47600.0
2014-10-02 13:40:00,23.5,23.5,23.48,23.49,23200.0,17.7895,17.7895,17.7744,17.7819,23200.0
2014-10-02 13:45:00,23.49,23.5,23.48,23.48,35600.0,17.7819,17.7895,17.7744,17.7744,35600.0
2014-10-02 13:50:00,23.48,23.5,23.48,23.49,53200.0,17.7744,17.7895,17.7744,17.7819,53200.0
2014-10-02 13:55:00,23.5,23.51,23.49,23.5,30000.0,17.7895,17.7971,17.7819,17.7895,30000.0
2014-10-02 14:00:00,23.5,23.51,23.49,23.5,86400.0,17.7895,17.7971,17.7819,17.7895,86400.0
2014-10-02 14:05:00,23.51,23.52,23.5,23.52,42000.0,17.7971,17.8046,17.7895,17.8046,42000.0
2014-10-02 14:10:00,23.51,23.54,23.5,23.53,52800.0,17.7971,17.8198,17.7895,17.8122,52800.0
2014-10-02 14:15:00,23.53,23.53,23.5,23.5,42000.0,17.8122,17.8122,17.7895,17.7895,42000.0
2014-10-02 14:20:00,23.5,23.52,23.5,23.5,57200.0,17.7895,17.8046,17.7895,17.7895,57200.0
2014-10-02 14:25:00,23.5,23.54,23.5,23.53,57600.0,17.7895,17.8198,17.7895,17.8122,57600.0
2014-10-02 14:30:00,23.53,23.54,23.52,23.54,106000.0,17.8122,17.8198,17.8046,17.8198,106000.0
2014-10-02 14:35:00,23.54,23.55,23.53,23.54,139200.0,17.8198,17.8273,17.8122,17.8198,139200.0
2014-10-02 14:40:00,23.54,23.57,23.54,23.56,43200.0,17.8198,17.8425,17.8198,17.8349,43200.0
2014-10-02 14:45:00,23.56,23.57,23.54,23.57,76800.0,17.8349,17.8425,17.8198,17.8425,76800.0
2014-10-02 14:50:00,23.57,23.59,23.56,23.57,44800.0,17.8425,17.8576,17.8349,17.8425,44800.0
2014-10-02 14:55:00,23.57,23.57,23.55,23.56,42000.0,17.8425,17.8425,17.8273,17.8349,42000.0
2014-10-02 15:00:00,23.56,23.56,23.54,23.55,40000.0,17.8349,17.8349,17.8198,17.8273,40000.0
2014-10-02 15:05:00,23.56,23.56,23.51,23.51,58000.0,17.8349,17.8349,17.7971,17.7971,58000.0
2014-10-02 15:10:00,23.52,23.52,23.5,23.5,44000.0,17.8046,17.8046,17.7895,17.7895,44000.0
2014-10-02 15:15:00,23.5,23.5,23.45,23.47,47600.0,17.7895,17.7895,17.7516,17.7668,47600.0
2014-10-02 15:20:00,23.47,23.49,23.46,23.47,57600.0,17.7668,17.7819,17.7592,17.7668,57600.0
2014-10-02 15:25:00,23.47,23.48,23.46,23.47,41600.0,17.7668,17.7744,17.7592,17.7668,41600.0
2014-10-02 15:30:00,23.47,23.47,23.43,23.44,73600.0,17.7668,17.7668,17.7365,17.7441,73600.0
2014-10-02 15:35:00,23.44,23.45,23.43,23.45,66400.0,17.7441,17.7516,17.7365,17.7516,66400.0
2014-10-02 15:40:00,23.45,23.45,23.43,23.43,84000.0,17.7516,17.7516,17.7365,17.7365,84000.0
2014-10-02 15:45:00,23.42,23.46,23.41,23.46,189600.0,17.7289,17.7592,17.7214,17.7592,189600.0
2014-10-02 15:50:00,23.46,23.46,23.44,23.44,139200.0,17.7592,17.7592,17.7441,17.7441,139200.0
2014-10-02 15:55:00,23.44,23.46,23.44,23.45,279600.0,17.7441,17.7592,17.7441,17.7516,279600.0
2014-10-03 09:30:00,23.55,23.56,23.34,23.39,158400.0,17.8273,17.8349,17.6684,17.7062,158400.0
2014-10-03 09:35:00,23.39,23.43,23.36,23.4,34800.0,17.7062,17.7365,17.6835,17.7138,34800.0
2014-10-03 09:40:00,23.39,23.42,23.36,23.4,58400.0,17.7062,17.7289,17.6835,17.7138,58400.0
2014-10-03 09:45:00,23.41,23.43,23.38,23.39,128400.0,17.7214,17.7365,17.6987,17.7062,128400.0
2014-10-03 09:50:00,23.39,23.4,23.34,23.35,151600.0,17.7062,17.7138,17.6684,17.6759,151600.0
2014-10-03 09:55:00,23.37,23.41,23.36,23.39,84400.0,17.6911,17.7214,17.6835,17.7062,84400.0
2014-10-03 10:00:00,23.39,23.48,23.39,23.48,40000.0,17.7062,17.7744,17.7062,17.7744,40000.0
2014-10-03 10:05:00,23.47,23.48,23.46,23.47,36400.0,17.7668,17.7744,17.7592,17.7668,36400.0
2014-10-03 10:10:00,23.47,23.47,23.44,23.44,32800.0,17.7668,17.7668,17.7441,17.7441,32800.0
2014-10-03 10:15:00,23.45,23.45,23.43,23.43,18000.0,17.7516,17.7516,17.7365,17.7365,18000.0
2014-10-03 10:20:00,23.43,23.44,23.41,23.42,22000.0,17.7365,17.7441,17.7214,17.7289,22000.0
2014-10-03 10:25:00,23.42,23.42,23.38,23.41,30000.0,17.7289,17.7289,17.6987,17.7214,30000.0
2014-10-03 10:30:00,23.41,23.43,23.39,23.4,31600.0,17.7214,17.7365,17.7062,17.7138,31600.0
2014-10-03 10:35:00,23.4,23.43,23.39,23.41,80400.0,17.7138,17.7365,17.7062,17.7214,80400.0
2014-10-03 10:40:00,23.41,23.41,23.36,23.39,100800.0,17.7214,17.7214,17.6835,17.7062,100800.0
2014-10-03 10:45:00,23.38,23.39,23.37,23.37,22800.0,17.6987,17.7062,17.6911,17.6911,22800.0
2014-10-03 10:50:00,23.37,23.39,23.36,23.39,25600.0,17.6911,17.7062,17.6835,17.7062,25600.0
2014-10-03 10:55:00,23.39,23.4,23.37,23.4,23600.0,17.7062,17.7138,17.6911,17.7138,23600.0
2014-10-03 11:00:00,23.39,23.44,23.38,23.43,56800.0,17.7062,17.7441,17.6987,17.7365,56800.0
2014-10-03 11:05:00,23.43,23.46,23.43,23.46,42000.0,17.7365,17.7592,17.7365,17.7592,42000.0
2014-10-03 11:10:00,23.45,23.45,23.44,23.45,22000.0,17.7516,17.7516,17.7441,17.7516,22000.0
2014-10-03 11:15:00,23.46,23.46,23.44,23.45,14000.0,17.7592,17.7592,17.7441,17.7516,14000.0
2014-10-03 11:20:00,23.46,23.46,23.44,23.45,19600.0,17.7592,17.7592,17.7441,17.7516,19600.0
2014-10-03 11:25:00,23.45,23.45,23.43,23.45,57600.0,17.7516,17.7516,17.7365,17.7516,57600.0
2014-10-03 11:30:00,23.45,23.46,23.45,23.45,89600.0,17.7516,17.7592,17.7516,17.7516,89600.0
2014-10-03 11:35:00,23.45,23.49,23.45,23.49,32400.0,17.7516,17.7819,17.7516,17.7819,32400.0
2014-10-03 11:40:00,23.49,23.52,23.49,23.49,68000.0,17.7819,17.8046,17.7819,17.7819,68000.0
2014-10-03 11:45:00,23.5,23.5,23.48,23.5,42800.0,17.7895,17.7895,17.7744,17.7895,42800.0
2014-10-03 11:50:00,23.5,23.5,23.49,23.49,40000.0,17.7895,17.7895,17.7819,17.7819,40000.0
2014-10-03 11:55:00,23.5,23.51,23.49,23.5,131600.0,17.7895,17.7971,17.7819,17.7895,131600.0
2014-10-03 12:00:00,23.5,23.51,23.49,23.49,69600.0,17.7895,17.7971,17.7819,17.7819,69600.0
2014-10-03 12:05:00,23.49,23.49,23.47,23.48,24400.0,17.7819,17.7819,17.7668,17.7744,24400.0
2014-10-03 12:10:00,23.47,23.48,23.46,23.46,59600.0,17.7668,17.7744,17.7592,17.7592,59600.0
2014-10-03 12:15:00,23.47,23.47,23.45,23.46,83200.0,17.7668,17.7668,17.7516,17.7592,83200.0
2014-10-03 12:20:00,23.46,23.46,23.45,23.46,57600.0,17.7592,17.7592,17.7516,17.7592,57600.0
2014-10-03 12:25:00,23.46,23.49,23.46,23.47,85600.0,17.7592,17.7819,17.7592,17.7668,85600.0
2014-10-03 12:30:00,23.48,23.52,23.48,23.51,40400.0,17.7744,17.8046,17.7744,17.7971,40400.0
2014-10-03 12:35:00,23.51,23.51,23.48,23.49,38800.0,17.7971,17.7971,17.7744,17.7819,38800.0
2014-10-03 12:40:00,23.49,23.52,23.49,23.52,49600.0,17.7819,17.8046,17.7819,17.8046,49600.0
2014-10-03 12:45:00,23.52,23.52,23.5,23.5,25600.0,17.8046,17.8046,17.7895,17.7895,25600.0
2014-10-03 12:50:00,23.51,23.51,23.5,23.51,19600.0,17.7971,17.7971,17.7895,17.7971,19600.0
2014-10-03 12:55:00,23.51,23.51,23.48,23.49,80000.0,17.7971,17.7971,17.7744,17.7819,80000.0
2014-10-03 13:00:00,23.5,23.5,23.48,23.5,18000.0,17.7895,17.7895,17.7744,17.7895,18000.0
2014-10-03 13:05:00,23.5,23.5,23.49,23.5,13200.0,17.7895,17.7895,17.7819,17.7895,13200.0
2014-10-03 13:10:00,23.5,23.52,23.5,23.52,25600.0,17.7895,17.8046,17.7895,17.8046,25600.0
2014-10-03 13:15:00,23.53,23.53,23.5,23.5,43200.0,17.8122,17.8122,17.7895,17.7895,43200.0
2014-10-03 13:20:00,23.51,23.51,23.49,23.49,20800.0,17.7971,17.7971,17.7819,17.7819,20800.0
2014-10-03 13:25:00,23.5,23.5,23.48,23.48,12000.0,17.7895,17.7895,17.7744,17.7744,12000.0
2014-10-03 13:30:00,23.49,23.49,23.46,23.46,15600.0,17.7819,17.7819,17.7592,17.7592,15600.0
2014-10-03 13:35:00,23.47,23.47,23.46,23.46,5200.0,17.7668,17.7668,17.7592,17.7592,5200.0
2014-10-03 13:40:00,23.46,23.46,23.46,23.46,5600.0,17.7592,17.7592,17.7592,17.7592,5600.0
2014-10-03 13:45:00,23.47,23.47,23.46,23.46,42000.0,17.7668,17.7668,17.7592,17.7592,42000.0
2014-10-03 13:50:00,23.46,23.51,23.46,23.51,38000.0,17.7592,17.7971,17.7592,17.7971,38000.0
2014-10-03 13:55:00,23.5,23.52,23.49,23.51,48000.0,17.7895,17.8046,17.7819,17.7971,48000.0
2014-10-03 14:00:00,23.52,23.55,23.52,23.55,58800.0,17.8046,17.8273,17.8046,17.8273,58800.0
2014-10-03 14:05:00,23.55,23.58,23.55,23.57,54800.0,17.8273,17.8501,17.8273,17.8425,54800.0
2014-10-03 14:10:00,23.57,23.59,23.57,23.58,88400.0,17.8425,17.8576,17.8425,17.8501,88400.0
2014-10-03 14:15:00,23.57,23.58,23.56,23.57,30400.0,17.8425,17.8501,17.8349,17.8425,30400.0
2014-10-03 14:20:00,23.56,23.59,23.56,23.59,29600.0,17.8349,17.8576,17.8349,17.8576,29600.0
2014-10-03 14:25:00,23.59,23.59,23.58,23.59,29600.0,17.8576,17.8576,17.8501,17.8576,29600.0
2014-10-03 14:30:00,23.59,23.59,23.57,23.57,46000.0,17.8576,17.8576,17.8425,17.8425,46000.0
2014-10-03 14:35:00,23.57,23.58,23.57,23.58,28800.0,17.8425,17.8501,17.8425,17.8501,28800.0
2014-10-03 14:40:00,23.58,23.59,23.57,23.58,35200.0,17.8501,17.8576,17.8425,17.8501,35200.0
2014-10-03 14:45:00,23.58,23.6,23.58,23.59,112000.0,17.8501,17.8652,17.8501,17.8576,112000.0
2014-10-03 14:50:00,23.59,23.59,23.58,23.59,40000.0,17.8576,17.8576,17.8501,17.8576,40000.0
2014-10-03 14:55:00,23.58,23.6,23.58,23.59,47200.0,17.8501,17.8652,17.8501,17.8576,47200.0
2014-10-03 15:00:00,23.59,23.59,23.58,23.59,136000.0,17.8576,17.8576,17.8501,17.8576,136000.0
2014-10-03 15:05:00,23.59,23.59,23.56,23.56,70000.0,17.8576,17.8576,17.8349,17.8349,70000.0
2014-10-03 15:10:00,23.56,23.59,23.56,23.58,60000.0,17.8349,17.8576,17.8349,17.8501,60000.0
2014-10-03 15:15:00,23.58,23.59,23.57,23.59,10400.0,17.8501,17.8576,17.8425,17.8576,10400.0
2014-10-03 15:20:00,23.58,23.58,23.57,23.58,22000.0,17.8501,17.8501,17.8425,17.8501,22000.0
2014-10-03 15:25:00,23.57,23.57,23.55,23.55,52000.0,17.8425,17.8425,17.8273,17.8273,52000.0
2014-10-03 15:30:00,23.55,23.56,23.54,23.56,56000.0,17.8273,17.8349,17.8198,17.8349,56000.0
2014-10-03 15:35:00,23.55,23.57,23.55,23.56,90400.0,17.8273,17.8425,17.8273,17.8349,90400.0
2014-10-03 15:40:00,23.56,23.57,23.55,23.56,113600.0,17.8349,17.8425,17.8273,17.8349,113600.0
2014-10-03 15:45:00,23.56,23.59,23.56,23.59,204000.0,17.8349,17.8576,17.8349,17.8576,204000.0
2014-10-03 15:50:00,23.58,23.59,23.56,23.56,250800.0,17.8501,17.8576,17.8349,17.8349,250800.0
2014-10-03 15:55:00,23.56,23.59,23.55,23.56,266800.0,17.8349,17.8576,17.8273,17.8349,266800.0
2014-10-06 09:30:00,23.59,23.67,23.55,23.66,68400.0,17.8576,17.9182,17.8273,17.9106,68400.0
2014-10-06 09:35:00,23.68,23.71,23.62,23.63,22000.0,17.9258,17.9485,17.8803,17.8879,22000.0
2014-10-06 09:40:00,23.65,23.65,23.61,23.62,54800.0,17.903,17.903,17.8728,17.8803,54800.0
2014-10-06 09:45:00,23.63,23.64,23.61,23.63,73600.0,17.8879,17.8955,17.8728,17.8879,73600.0
2014-10-06 09:50:00,23.62,23.63,23.56,23.56,124400.0,17.8803,17.8879,17.8349,17.8349,124400.0
2014-10-06 09:55:00,23.56,23.61,23.56,23.61,18400.0,17.8349,17.8728,17.8349,17.8728,18400.0
2014-10-06 10:00:00,23.61,23.62,23.53,23.55,40800.0,17.8728,17.8803,17.8122,17.8273,40800.0
2014-10-06 10:05:00,23.54,23.57,23.54,23.54,39600.0,17.8198,17.8425,17.8198,17.8198,39600.0
2014-10-06 10:10:00,23.53,23.54,23.49,23.51,290400.0,17.8122,17.8198,17.7819,17.7971,290400.0
2014-10-06 10:15:00,23.51,23.54,23.51,23.53,70800.0,17.7971,17.8198,17.7971,17.8122,70800.0
2014-10-06 10:20:00,23.53,23.55,23.53,23.54,44400.0,17.8122,17.8273,17.8122,17.8198,44400.0
2014-10-06 10:25:00,23.54,23.56,23.53,23.54,38800.0,17.8198,17.8349,17.8122,17.8198,38800.0
2014-10-06 10:30:00,23.53,23.53,23.49,23.51,72400.0,17.8122,17.8122,17.7819,17.7971,72400.0
2014-10-06 10:35:00,23.52,23.52,23.46,23.46,28800.0,17.8046,17.8046,17.7592,17.7592,28800.0
2014-10-06 10:40:00,23.47,23.49,23.47,23.48,42800.0,17.7668,17.7819,17.7668,17.7744,42800.0
2014-10-06 10:45:00,23.49,23.5,23.48,23.48,35200.0,17.7819,17.7895,17.7744,17.7744,35200.0
2014-10-06 10:50:00,23.48,23.5,23.48,23.49,30800.0,17.7744,17.7895,17.7744,17.7819,30800.0
2014-10-06 10:55:00,23.49,23.5,23.46,23.47,88400.0,17.7819,17.7895,17.7592,17.7668,88400.0
2014-10-06 11:00:00,23.47,23.5,23.46,23.5,57600.0,17.7668,17.7895,17.7592,17.7895,57600.0
2014-10-06 11:05:00,23.49,23.52,23.49,23.52,41200.0,17.7819,17.8046,17.7819,17.8046,41200.0
2014-10-06 11:10:00,23.51,23.52,23.5,23.5,103200.0,17.7971,17.8046,17.7895,17.7895,103200.0
2014-10-06 11:15:00,23.5,23.5,23.46,23.46,44000.0,17.7895,17.7895,17.7592,17.7592,44000.0
2014-10-06 11:20:00,23.46,23.47,23.45,23.46,38800.0,17.7592,17.7668,17.7516,17.7592,38800.0
2014-10-06 11:25:00,23.47,23.48,23.45,23.46,60400.0,17.7668,17.7744,17.7516,17.7592,60400.0
2014-10-06 11:30:00,23.46,23.5,23.46,23.49,22800.0,17.7592,17.7895,17.7592,17.7819,22800.0
2014-10-06 11:35:00,23.5,23.5,23.48,23.48,21600.0,17.7895,17.7895,17.7744,17.7744,21600.0
2014-10-06 11:40:00,23.48,23.48,23.44,23.44,24000.0,17.7744,17.7744,17.7441,17.7441,24000.0
2014-10-06 11:45:00,23.44,23.44,23.39,23.4,47600.0,17.7441,17.7441,17.7062,17.7138,47600.0
2014-10-06 11:50:00,23.41,23.41,23.38,23.39,28800.0,17.7214,17.7214,17.6987,17.7062,28800.0
2014-10-06 11:55:00,23.39,23.39,23.35,23.37,41600.0,17.7062,17.7062,17.6759,17.6911,41600.0
2014-10-06 12:00:00,23.38,23.38,23.36,23.37,30000.0,17.6987,17.6987,17.6835,17.6911,30000.0
2014-10-06 12:05:00,23.37,23.39,23.37,23.39,23600.0,17.6911,17.7062,17.6911,17.7062,23600.0
2014-10-06 12:10:00,23.39,23.4,23.38,23.39,42000.0,17.7062,17.7138,17.6987,17.7062,42000.0
2014-10-06 12:15:00,23.38,23.39,23.37,23.39,46000.0,17.6987,17.7062,17.6911,17.7062,46000.0
2014-10-06 12:20:00,23.39,23.42,23.39,23.41,64400.0,17.7062,17.7289,17.7062,17.7214,64400.0
2014-10-06 12:25:00,23.41,23.42,23.39,23.39,32800.0,17.7214,17.7289,17.7062,17.7062,32800.0
2014-10-06 12:30:00,23.39,23.4,23.37,23.38,22000.0,17.7062,17.7138,17.6911,17.6987,22000.0
2014-10-06 12:35:00,23.38,23.39,23.38,23.38,14000.0,17.6987,17.7062,17.6987,17.6987,14000.0
2014-10-06 12:40:00,23.38,23.38,23.36,23.38,37600.0,17.6987,17.6987,17.6835,17.6987,37600.0
2014-10-06 12:45:00,23.37,23.37,23.36,23.37,13600.0,17.6911,17.6911,17.6835,17.6911,13600.0
2014-10-06 12:50:00,23.37,23.37,23.36,23.37,20000.0,17.6911,17.6911,17.6835,17.6911,20000.0
2014-10-06 12:55:00,23.36,23.36,23.35,23.36,12800.0,17.6835,17.6835,17.6759,17.6835,12800.0
2014-10-06 13:00:00,23.36,23.38,23.36,23.38,20800.0,17.6835,17.6987,17.6835,17.6987,20800.0
2014-10-06 13:05:00,23.39,23.39,23.39,23.39,14000.0,17.7062,17.7062,17.7062,17.7062,14000.0
2014-10-06 13:10:00,23.4,23.41,23.39,23.4,24000.0,17.7138,17.7214,17.7062,17.7138,24000.0
2014-10-06 13:15:00,23.41,23.44,23.41,23.44,16400.0,17.7214,17.7441,17.7214,17.7441,16400.0
2014-10-06 13:20:00,23.44,23.46,23.44,23.45,20400.0,17.7441,17.7592,17.7441,17.7516,20400.0
2014-10-06 13:25:00,23.46,23.47,23.45,23.46,19600.0,17.7592,17.7668,17.7516,17.7592,19600.0
2014-10-06 13:30:00,23.47,23.47,23.45,23.46,18800.0,17.7668,17.7668,17.7516,17.7592,18800.0
2014-10-06 13:35:00,23.46,23.47,23.46,23.47,14400.0,17.7592,17.7668,17.7592,17.7668,14400.0
2014-10-06 13:40:00,23.47,23.47,23.44,23.46,16400.0,17.7668,17.7668,17.7441,17.7592,16400.0
2014-10-06 13:45:00,23.46,23.46,23.44,23.44,11600.0,17.7592,17.7592,17.7441,17.7441,11600.0
2014-10-06 13:50:00,23.44,23.46,23.44,23.46,19600.0,17.7441,17.7592,17.7441,17.7592,19600.0
2014-10-06 13:55:00,23.46,23.47,23.46,23.47,16000.0,17.7592,17.7668,17.7592,17.7668,16000.0
2014-10-06 14:00:00,23.47,23.48,23.46,23.47,18000.0,17.7668,17.7744,17.7592,17.7668,18000.0
2014-10-06 14:05:00,23.47,23.47,23.45,23.46,14000.0,17.7668,17.7668,17.7516,17.7592,14000.0
2014-10-06 14:10:00,23.45,23.46,23.44,23.45,23600.0,17.7516,17.7592,17.7441,17.7516,23600.0
2014-10-06 14:15:00,23.46,23.48,23.46,23.46,17600.0,17.7592,17.7744,17.7592,17.7592,17600.0
2014-10-06 14:20:00,23.47,23.48,23.47,23.48,30400.0,17.7668,17.7744,17.7668,17.7744,30400.0
2014-10-06 14:25:00,23.48,23.48,23.46,23.46,20800.0,17.7744,17.7744,17.7592,17.7592,20800.0
2014-10-06 14:30:00,23.46,23.48,23.46,23.47,37200.0,17.7592,17.7744,17.7592,17.7668,37200.0
2014-10-06 14:35:00,23.46,23.47,23.46,23.46,19600.0,17.7592,17.7668,17.7592,17.7592,19600.0
2014-10-06 14:40:00,23.46,23.47,23.45,23.47,38800.0,17.7592,17.7668,17.7516,17.7668,38800.0
2014-10-06 14:45:00,23.46,23.46,23.44,23.44,38800.0,17.7592,17.7592,17.7441,17.7441,38800.0
2014-10-06 14:50:00,23.45,23.46,23.45,23.45,24400.0,17.7516,17.7592,17.7516,17.7516,24400.0
2014-10-06 14:55:00,23.45,23.46,23.44,23.45,39600.0,17.7516,17.7592,17.7441,17.7516,39600.0
2014-10-06 15:00:00,23.45,23.45,23.43,23.43,34000.0,17.7516,17.7516,17.7365,17.7365,34000.0
2014-10-06 15:05:00,23.43,23.46,23.43,23.43,37600.0,17.7365,17.7592,17.7365,17.7365,37600.0
2014-10-06 15:10:00,23.44,23.45,23.43,23.44,28800.0,17.7441,17.7516,17.7365,17.7441,28800.0
2014-10-06 15:15:00,23.44,23.46,23.44,23.44,36800.0,17.7441,17.7592,17.7441,17.7441,36800.0
2014-10-06 15:20:00,23.44,23.48,23.44,23.48,54800.0,17.7441,17.7744,17.7441,17.7744,54800.0
2014-10-06 15:25:00,23.48,23.48,23.46,23.47,66400.0,17.7744,17.7744,17.7592,17.7668,66400.0
2014-10-06 15:30:00,23.47,23.47,23.45,23.47,61200.0,17.7668,17.7668,17.7516,17.7668,61200.0
2014-10-06 15:35:00,23.47,23.48,23.46,23.47,72800.0,17.7668,17.7744,17.7592,17.7668,72800.0
2014-10-06 15:40:00,23.48,23.48,23.45,23.46,74800.0,17.7744,17.7744,17.7516,17.7592,74800.0
2014-10-06 15:45:00,23.47,23.48,23.44,23.45,170800.0,17.7668,17.7744,17.7441,17.7516,170800.0
2014-10-06 15:50:00,23.45,23.45,23.43,23.43,241600.0,17.7516,17.7516,17.7365,17.7365,241600.0
2014-10-06 15:55:00,23.43,23.44,23.41,23.43,706000.0,17.7365,17.7441,17.7214,17.7365,706000.0
2014-10-07 09:30:00,23.33,23.37,23.3,23.34,81200.0,17.6608,17.6911,17.6381,17.6684,81200.0
2014-10-07 09:35:00,23.36,23.4,23.34,23.36,106800.0,17.6835,17.7138,17.6684,17.6835,106800.0
2014-10-07 09:40:00,23.39,23.39,23.28,23.32,114400.0,17.7062,17.7062,17.623,17.6532,114400.0
2014-10-07 09:45:00,23.32,23.43,23.31,23.42,51600.0,17.6532,17.7365,17.6457,17.7289,51600.0
2014-10-07 09:50:00,23.41,23.43,23.4,23.41,34400.0,17.7214,17.7365,17.7138,17.7214,34400.0
2014-10-07 09:55:00,23.43,23.43,23.38,23.4,22400.0,17.7365,17.7365,17.6987,17.7138,22400.0
2014-10-07 10:00:00,23.4,23.44,23.39,23.43,47200.0,17.7138,17.7441,17.7062,17.7365,47200.0
2014-10-07 10:05:00,23.42,23.43,23.35,23.35,54000.0,17.7289,17.7365,17.6759,17.6759,54000.0
2014-10-07 10:10:00,23.35,23.37,23.34,23.34,50800.0,17.6759,17.6911,17.6684,17.6684,50800.0
2014-10-07 10:15:00,23.35,23.36,23.33,23.36,44000.0,17.6759,17.6835,17.6608,17.6835,44000.0
2014-10-07 10:20:00,23.36,23.37,23.35,23.36,43200.0,17.6835,17.6911,17.6759,17.6835,43200.0
2014-10-07 10:25:00,23.36,23.39,23.36,23.37,43600.0,17.6835,17.7062,17.6835,17.6911,43600.0
2014-10-07 10:30:00,23.38,23.41,23.37,23.4,28800.0,17.6987,17.7214,17.6911,17.7138,28800.0
2014-10-07 10:35:00,23.4,23.42,23.4,23.4,62000.0,17.7138,17.7289,17.7138,17.7138,62000.0
2014-10-07 10:40:00,23.4,23.42,23.4,23.41,60000.0,17.7138,17.7289,17.7138,17.7214,60000.0
2014-10-07 10:45:00,23.41,23.43,23.38,23.39,122000.0,17.7214,17.7365,17.6987,17.7062,122000.0
2014-10-07 10:50:00,23.39,23.4,23.38,23.38,51200.0,17.7062,17.7138,17.6987,17.6987,51200.0
2014-10-07 10:55:00,23.38,23.39,23.37,23.37,71600.0,17.6987,17.7062,17.6911,17.6911,71600.0
2014-10-07 11:00:00,23.38,23.4,23.38,23.39,45200.0,17.6987,17.7138,17.6987,17.7062,45200.0
2014-10-07 11:05:00,23.39,23.4,23.34,23.34,56800.0,17.7062,17.7138,17.6684,17.6684,56800.0
2014-10-07 11:10:00,23.35,23.36,23.34,23.36,41600.0,17.6759,17.6835,17.6684,17.6835,41600.0
2014-10-07 11:15:00,23.36,23.36,23.35,23.35,30000.0,17.6835,17.6835,17.6759,17.6759,30000.0
2014-10-07 11:20:00,23.34,23.35,23.3,23.31,195600.0,17.6684,17.6759,17.6381,17.6457,195600.0
2014-10-07 11:25:00,23.3,23.31,23.3,23.3,51200.0,17.6381,17.6457,17.6381,17.6381,51200.0
2014-10-07 11:30:00,23.3,23.32,23.29,23.3,72400.0,17.6381,17.6532,17.6305,17.6381,72400.0
2014-10-07 11:35:00,23.31,23.32,23.29,23.31,30800.0,17.6457,17.6532,17.6305,17.6457,30800.0
2014-10-07 11:40:00,23.31,23.34,23.31,23.34,35600.0,17.6457,17.6684,17.6457,17.6684,35600.0
2014-10-07 11:45:00,23.34,23.36,23.34,23.35,13600.0,17.6684,17.6835,17.6684,17.6759,13600.0
2014-10-07 11:50:00,23.36,23.38,23.35,23.37,22400.0,17.6835,17.6987,17.6759,17.6911,22400.0
2014-10-07 11:55:00,23.37,23.39,23.37,23.38,28400.0,17.6911,17.7062,17.6911,17.6987,28400.0
2014-10-07 12:00:00,23.39,23.4,23.37,23.4,22000.0,17.7062,17.7138,17.6911,17.7138,22000.0
2014-10-07 12:05:00,23.4,23.42,23.4,23.42,30800.0,17.7138,17.7289,17.7138,17.7289,30800.0
2014-10-07 12:10:00,23.41,23.43,23.41,23.43,33600.0,17.7214,17.7365,17.7214,17.7365,33600.0
2014-10-07 12:15:00,23.43,23.43,23.42,23.43,51200.0,17.7365,17.7365,17.7289,17.7365,51200.0
2014-10-07 12:20:00,23.43,23.44,23.42,23.43,52400.0,17.7365,17.7441,17.7289,17.7365,52400.0
2014-10-07 12:25:00,23.43,23.43,23.41,23.42,44400.0,17.7365,17.7365,17.7214,17.7289,44400.0
2014-10-07 12:30:00,23.42,23.45,23.42,23.45,61200.0,17.7289,17.7516,17.7289,17.7516,61200.0
2014-10-07 12:35:00,23.45,23.47,23.44,23.47,32800.0,17.7516,17.7668,17.7441,17.7668,32800.0
2014-10-07 12:40:00,23.47,23.51,23.47,23.5,95200.0,17.7668,17.7971,17.7668,17.7895,95200.0
2014-10-07 12:45:00,23.5,23.5,23.45,23.45,54800.0,17.7895,17.7895,17.7516,17.7516,54800.0
2014-10-07 12:50:00,23.45,23.48,23.45,23.48,28800.0,17.7516,17.7744,17.7516,17.7744,28800.0
2014-10-07 12:55:00,23.48,23.52,23.48,23.51,32800.0,17.7744,17.8046,17.7744,17.7971,32800.0
2014-10-07 13:00:00,23.51,23.51,23.48,23.48,26800.0,17.7971,17.7971,17.7744,17.7744,26800.0
2014-10-07 13:05:00,23.48,23.49,23.47,23.49,22400.0,17.7744,17.7819,17.7668,17.7819,22400.0
2014-10-07 13:10:00,23.48,23.5,23.48,23.5,38000.0,17.7744,17.7895,17.7744,17.7895,38000.0
2014-10-07 13:15:00,23.51,23.52,23.5,23.5,55200.0,17.7971,17.8046,17.7895,17.7895,55200.0
2014-10-07 13:20:00,23.5,23.51,23.5,23.5,26000.0,17.7895,17.7971,17.7895,17.7895,26000.0
2014-10-07 13:25:00,23.5,23.5,23.49,23.49,39200.0,17.7895,17.7895,17.7819,17.7819,39200.0
2014-10-07 13:30:00,23.5,23.5,23.48,23.49,38400.0,17.7895,17.7895,17.7744,17.7819,38400.0
2014-10-07 13:35:00,23.49,23.5,23.48,23.48,185600.0,17.7819,17.7895,17.7744,17.7744,185600.0
2014-10-07 13:40:00,23.48,23.48,23.47,23.47,27200.0,17.7744,17.7744,17.7668,17.7668,27200.0
2014-10-07 13:45:00,23.47,23.48,23.47,23.47,39200.0,17.7668,17.7744,17.7668,17.7668,39200.0
2014-10-07 13:50:00,23.47,23.49,23.46,23.48,151600.0,17.7668,17.7819,17.7592,17.7744,151600.0
2014-10-07 13:55:00,23.49,23.5,23.49,23.49,32000.0,17.7819,17.7895,17.7819,17.7819,32000.0
2014-10-07 14:00:00,23.49,23.49,23.47,23.48,41200.0,17.7819,17.7819,17.7668,17.7744,41200.0
2014-10-07 14:05:00,23.48,23.5,23.48,23.5,30400.0,17.7744,17.7895,17.7744,17.7895,30400.0
2014-10-07 14:10:00,23.51,23.55,23.51,23.54,31600.0,17.7971,17.8273,17.7971,17.8198,31600.0
2014-10-07 14:15:00,23.54,23.54,23.52,23.53,16800.0,17.8198,17.8198,17.8046,17.8122,16800.0
2014-10-07 14:20:00,23.53,23.53,23.47,23.48,49200.0,17.8122,17.8122,17.7668,17.7744,49200.0
2014-10-07 14:25:00,23.48,23.49,23.45,23.45,36800.0,17.7744,17.7819,17.7516,17.7516,36800.0
2014-10-07 14:30:00,23.46,23.48,23.44,23.46,69600.0,17.7592,17.7744,17.7441,17.7592,69600.0
2014-10-07 14:35:00,23.47,23.49,23.44,23.45,73200.0,17.7668,17.7819,17.7441,17.7516,73200.0
2014-10-07 14:40:00,23.44,23.44,23.43,23.44,61600.0,17.7441,17.7441,17.7365,17.7441,61600.0
2014-10-07 14:45:00,23.44,23.44,23.42,23.43,49200.0,17.7441,17.7441,17.7289,17.7365,49200.0
2014-10-07 14:50:00,23.43,23.44,23.42,23.43,54400.0,17.7365,17.7441,17.7289,17.7365,54400.0
2014-10-07 14:55:00,23.43,23.44,23.43,23.43,36800.0,17.7365,17.7441,17.7365,17.7365,36800.0
2014-10-07 15:00:00,23.43,23.44,23.42,23.44,119200.0,17.7365,17.7441,17.7289,17.7441,119200.0
2014-10-07 15:05:00,23.44,23.44,23.4,23.4,74000.0,17.7441,17.7441,17.7138,17.7138,74000.0
2014-10-07 15:10:00,23.4,23.4,23.35,23.37,196800.0,17.7138,17.7138,17.6759,17.6911,196800.0
2014-10-07 15:15:00,23.37,23.37,23.33,23.33,111200.0,17.6911,17.6911,17.6608,17.6608,111200.0
2014-10-07 15:20:00,23.34,23.34,23.31,23.33,116800.0,17.6684,17.6684,17.6457,17.6608,116800.0
2014-10-07 15:25:00,23.33,23.36,23.33,23.36,70400.0,17.6608,17.6835,17.6608,17.6835,70400.0
2014-10-07 15:30:00,23.36,23.36,23.33,23.34,72800.0,17.6835,17.6835,17.6608,17.6684,72800.0
2014-10-07 15:35:00,23.34,23.34,23.3,23.3,79600.0,17.6684,17.6684,17.6381,17.6381,79600.0
2014-10-07 15:40:00,23.3,23.3,23.28,23.28,174800.0,17.6381,17.6381,17.623,17.623,174800.0
2014-10-07 15:45:00,23.29,23.31,23.28,23.3,163200.0,17.6305,17.6457,17.623,17.6381,163200.0
2014-10-07 15:50:00,23.3,23.3,23.26,23.26,194000.0,17.6381,17.6381,17.6078,17.6078,194000.0
2014-10-07 15:55:00,23.27,23.27,23.24,23.25,425200.0,17.6154,17.6154,17.5927,17.6002,425200.0
2014-10-08 09:30:00,23.31,23.39,23.29,23.39,123200.0,17.6457,17.7062,17.6305,17.7062,123200.0
2014-10-08 09:35:00,23.4,23.58,23.38,23.53,168400.0,17.7138,17.8501,17.6987,17.8122,168400.0
2014-10-08 09:40:00,23.53,23.55,23.47,23.47,132000.0,17.8122,17.8273,17.7668,17.7668,132000.0
2014-10-08 09:45:00,23.47,23.51,23.46,23.46,185600.0,17.7668,17.7971,17.7592,17.7592,185600.0
2014-10-08 09:50:00,23.46,23.49,23.44,23.48,122800.0,17.7592,17.7819,17.7441,17.7744,122800.0
2014-10-08 09:55:00,23.47,23.51,23.47,23.51,147600.0,17.7668,17.7971,17.7668,17.7971,147600.0
2014-10-08 10:00:00,23.51,23.52,23.47,23.47,80800.0,17.7971,17.8046,17.7668,17.7668,80800.0
2014-10-08 10:05:00,23.47,23.48,23.44,23.48,64400.0,17.7668,17.7744,17.7441,17.7744,64400.0
2014-10-08 10:10:00,23.49,23.56,23.48,23.54,36000.0,17.7819,17.8349,17.7744,17.8198,36000.0
2014-10-08 10:15:00,23.55,23.55,23.53,23.54,75200.0,17.8273,17.8273,17.8122,17.8198,75200.0
2014-10-08 10:20:00,23.54,23.54,23.51,23.52,56400.0,17.8198,17.8198,17.7971,17.8046,56400.0
2014-10-08 10:25:00,23.52,23.58,23.52,23.55,32400.0,17.8046,17.8501,17.8046,17.8273,32400.0
2014-10-08 10:30:00,23.55,23.57,23.54,23.56,36000.0,17.8273,17.8425,17.8198,17.8349,36000.0
2014-10-08 10:35:00,23.56,23.57,23.53,23.56,57200.0,17.8349,17.8425,17.8122,17.8349,57200.0
2014-10-08 10:40:00,23.56,23.58,23.53,23.53,78000.0,17.8349,17.8501,17.8122,17.8122,78000.0
2014-10-08 10:45:00,23.53,23.54,23.51,23.53,52000.0,17.8122,17.8198,17.7971,17.8122,52000.0
2014-10-08 10:50:00,23.54,23.56,23.52,23.55,90400.0,17.8198,17.8349,17.8046,17.8273,90400.0
2014-10-08 10:55:00,23.55,23.57,23.54,23.57,46000.0,17.8273,17.8425,17.8198,17.8425,46000.0
2014-10-08 11:00:00,23.57,23.6,23.57,23.59,46000.0,17.8425,17.8652,17.8425,17.8576,46000.0
2014-10-08 11:05:00,23.6,23.61,23.57,23.59,169600.0,17.8652,17.8728,17.8425,17.8576,169600.0
2014-10-08 11:10:00,23.59,23.6,23.52,23.52,79200.0,17.8576,17.8652,17.8046,17.8046,79200.0
2014-10-08 11:15:00,23.53,23.53,23.5,23.51,43200.0,17.8122,17.8122,17.7895,17.7971,43200.0
2014-10-08 11:20:00,23.51,23.56,23.5,23.55,48400.0,17.7971,17.8349,17.7895,17.8273,48400.0
2014-10-08 11:25:00,23.54,23.59,23.54,23.58,51600.0,17.8198,17.8576,17.8198,17.8501,51600.0
2014-10-08 11:30:00,23.59,23.6,23.58,23.59,58400.0,17.8576,17.8652,17.8501,17.8576,58400.0
2014-10-08 11:35:00,23.58,23.61,23.58,23.6,58800.0,17.8501,17.8728,17.8501,17.8652,58800.0
2014-10-08 11:40:00,23.6,23.61,23.59,23.61,56400.0,17.8652,17.8728,17.8576,17.8728,56400.0
2014-10-08 11:45:00,23.61,23.65,23.61,23.65,33600.0,17.8728,17.903,17.8728,17.903,33600.0
2014-10-08 11:50:00,23.65,23.69,23.65,23.68,31600.0,17.903,17.9333,17.903,17.9258,31600.0
2014-10-08 11:55:00,23.68,23.68,23.66,23.68,72000.0,17.9258,17.9258,17.9106,17.9258,72000.0
2014-10-08 12:00:00,23.68,23.7,23.68,23.68,24400.0,17.9258,17.9409,17.9258,17.9258,24400.0
2014-10-08 12:05:00,23.68,23.72,23.67,23.71,47600.0,17.9258,17.956,17.9182,17.9485,47600.0
2014-10-08 12:10:00,23.71,23.72,23.69,23.69,48000.0,17.9485,17.956,17.9333,17.9333,48000.0
2014-10-08 12:15:00,23.69,23.7,23.68,23.69,58000.0,17.9333,17.9409,17.9258,17.9333,58000.0
2014-10-08 12:20:00,23.7,23.71,23.69,23.69,28000.0,17.9409,17.9485,17.9333,17.9333,28000.0
2014-10-08 12:25:00,23.69,23.71,23.67,23.67,28800.0,17.9333,17.9485,17.9182,17.9182,28800.0
2014-10-08 12:30:00,23.66,23.66,23.61,23.61,37600.0,17.9106,17.9106,17.8728,17.8728,37600.0
2014-10-08 12:35:00,23.61,23.63,23.6,23.61,42800.0,17.8728,17.8879,17.8652,17.8728,42800.0
2014-10-08 12:40:00,23.61,23.63,23.6,23.63,63200.0,17.8728,17.8879,17.8652,17.8879,63200.0
2014-10-08 12:45:00,23.62,23.62,23.61,23.62,44400.0,17.8803,17.8803,17.8728,17.8803,44400.0
2014-10-08 12:50:00,23.62,23.62,23.6,23.6,39600.0,17.8803,17.8803,17.8652,17.8652,39600.0
2014-10-08 12:55:00,23.6,23.61,23.59,23.6,56800.0,17.8652,17.8728,17.8576,17.8652,56800.0
2014-10-08 13:00:00,23.6,23.61,23.59,23.61,104800.0,17.8652,17.8728,17.8576,17.8728,104800.0
2014-10-08 13:05:00,23.61,23.61,23.59,23.59,35200.0,17.8728,17.8728,17.8576,17.8576,35200.0
2014-10-08 13:10:00,23.59,23.59,23.58,23.59,31200.0,17.8576,17.8576,17.8501,17.8576,31200.0
2014-10-08 13:15:00,23.59,23.59,23.56,23.57,64000.0,17.8576,17.8576,17.8349,17.8425,64000.0
2014-10-08 13:20:00,23.56,23.58,23.56,23.57,43200.0,17.8349,17.8501,17.8349,17.8425,43200.0
2014-10-08 13:25:00,23.57,23.58,23.53,23.54,86000.0,17.8425,17.8501,17.8122,17.8198,86000.0
2014-10-08 13:30:00,23.54,23.54,23.5,23.51,86800.0,17.8198,17.8198,17.7895,17.7971,86800.0
2014-10-08 13:35:00,23.52,23.54,23.5,23.53,74000.0,17.8046,17.8198,17.7895,17.8122,74000.0
2014-10-08 13:40:00,23.53,23.56,23.52,23.56,82800.0,17.8122,17.8349,17.8046,17.8349,82800.0
2014-10-08 13:45:00,23.56,23.61,23.56,23.6,36000.0,17.8349,17.8728,17.8349,17.8652,36000.0
2014-10-08 13:50:00,23.6,23.62,23.6,23.61,24800.0,17.8652,17.8803,17.8652,17.8728,24800.0
2014-10-08 13:55:00,23.61,23.63,23.6,23.63,44800.0,17.8728,17.8879,17.8652,17.8879,44800.0
2014-10-08 14:00:00,23.63,23.7,23.63,23.68,64800.0,17.8879,17.9409,17.8879,17.9258,64800.0
2014-10-08 14:05:00,23.68,23.75,23.67,23.75,90800.0,17.9258,17.9787,17.9182,17.9787,90800.0
2014-10-08 14:10:00,23.75,23.78,23.75,23.75,57200.0,17.9787,18.0015,17.9787,17.9787,57200.0
2014-10-08 14:15:00,23.75,23.76,23.72,23.75,34800.0,17.9787,17.9863,17.956,17.9787,34800.0
2014-10-08 14:20:00,23.77,23.79,23.76,23.79,53200.0,17.9939,18.009,17.9863,18.009,53200.0
2014-10-08 14:25:00,23.79,23.79,23.76,23.77,44400.0,18.009,18.009,17.9863,17.9939,44400.0
2014-10-08 14:30:00,23.77,23.78,23.75,23.78,47200.0,17.9939,18.0015,17.9787,18.0015,47200.0
2014-10-08 14:35:00,23.78,23.81,23.78,23.81,42400.0,18.0015,18.0242,18.0015,18.0242,42400.0
2014-10-08 14:40:00,23.8,23.82,23.8,23.8,28400.0,18.0166,18.0317,18.0166,18.0166,28400.0
2014-10-08 14:45:00,23.8,23.8,23.75,23.76,52800.0,18.0166,18.0166,17.9787,17.9863,52800.0
2014-10-08 14:50:00,23.76,23.76,23.71,23.72,54000.0,17.9863,17.9863,17.9485,17.956,54000.0
2014-10-08 14:55:00,23.72,23.75,23.71,23.75,38800.0,17.956,17.9787,17.9485,17.9787,38800.0
2014-10-08 15:00:00,23.74,23.75,23.74,23.74,64800.0,17.9712,17.9787,17.9712,17.9712,64800.0
2014-10-08 15:05:00,23.74,23.75,23.72,23.73,100400.0,17.9712,17.9787,17.956,17.9636,100400.0
2014-10-08 15:10:00,23.72,23.74,23.72,23.74,49200.0,17.956,17.9712,17.956,17.9712,49200.0
2014-10-08 15:15:00,23.74,23.74,23.73,23.73,52000.0,17.9712,17.9712,17.9636,17.9636,52000.0
2014-10-08 15:20:00,23.73,23.75,23.72,23.74,254000.0,17.9636,17.9787,17.956,17.9712,254000.0
2014-10-08 15:25:00,23.74,23.76,23.74,23.76,278000.0,17.9712,17.9863,17.9712,17.9863,278000.0
2014-10-08 15:30:00,23.76,23.79,23.75,23.78,86000.0,17.9863,18.009,17.9787,18.0015,86000.0
2014-10-08 15:35:00,23.79,23.81,23.79,23.8,136000.0,18.009,18.0242,18.009,18.0166,136000.0
2014-10-08 15:40:00,23.8,23.86,23.8,23.83,136800.0,18.0166,18.062,18.0166,18.0393,136800.0
2014-10-08 15:45:00,23.83,23.84,23.81,23.84,200000.0,18.0393,18.0469,18.0242,18.0469,200000.0
2014-10-08 15:50:00,23.84,23.84,23.82,23.83,175200.0,18.0469,18.0469,18.0317,18.0393,175200.0
2014-10-08 15:55:00,23.83,23.84,23.81,23.82,378000.0,18.0393,18.0469,18.0242,18.0317,378000.0
2014-10-09 09:30:00,23.84,23.84,23.73,23.82,197200.0,18.0469,18.0469,17.9636,18.0317,197200.0
2014-10-09 09:35:00,23.8,23.94,23.78,23.91,96800.0,18.0166,18.1226,18.0015,18.0999,96800.0
2014-10-09 09:40:00,23.91,23.91,23.81,23.83,67200.0,18.0999,18.0999,18.0242,18.0393,67200.0
2014-10-09 09:45:00,23.83,23.89,23.83,23.88,57600.0,18.0393,18.0847,18.0393,18.0772,57600.0
2014-10-09 09:50:00,23.89,23.91,23.85,23.88,55600.0,18.0847,18.0999,18.0544,18.0772,55600.0
2014-10-09 09:55:00,23.88,23.9,23.86,23.88,51200.0,18.0772,18.0923,18.062,18.0772,51200.0
2014-10-09 10:00:00,23.89,23.9,23.87,23.87,51200.0,18.0847,18.0923,18.0696,18.0696,51200.0
2014-10-09 10:05:00,23.87,23.9,23.86,23.9,64400.0,18.0696,18.0923,18.062,18.0923,64400.0
2014-10-09 10:10:00,23.89,23.93,23.88,23.93,40400.0,18.0847,18.115,18.0772,18.115,40400.0
2014-10-09 10:15:00,23.93,23.99,23.93,23.97,53200.0,18.115,18.1604,18.115,18.1453,53200.0
2014-10-09 10:20:00,23.98,23.98,23.94,23.94,68400.0,18.1529,18.1529,18.1226,18.1226,68400.0
2014-10-09 10:25:00,23.94,23.97,23.94,23.96,95200.0,18.1226,18.1453,18.1226,18.1377,95200.0
2014-10-09 10:30:00,23.96,23.96,23.91,23.91,45200.0,18.1377,18.1377,18.0999,18.0999,45200.0
2014-10-09 10:35:00,23.91,23.91,23.88,23.88,37600.0,18.0999,18.0999,18.0772,18.0772,37600.0
2014-10-09 10:40:00,23.88,23.88,23.83,23.83,48800.0,18.0772,18.0772,18.0393,18.0393,48800.0
2014-10-09 10:45:00,23.83,23.83,23.77,23.81,129200.0,18.0393,18.0393,17.9939,18.0242,129200.0
2014-10-09 10:50:00,23.81,23.81,23.77,23.79,89600.0,18.0242,18.0242,17.9939,18.009,89600.0
2014-10-09 10:55:00,23.79,23.81,23.79,23.8,114000.0,18.009,18.0242,18.009,18.0166,114000.0
2014-10-09 11:00:00,23.8,23.81,23.77,23.79,63600.0,18.0166,18.0242,17.9939,18.009,63600.0
2014-10-09 11:05:00,23.79,23.81,23.78,23.8,57200.0,18.009,18.0242,18.0015,18.0166,57200.0
2014-10-09 11:10:00,23.79,23.8,23.79,23.8,50000.0,18.009,18.0166,18.009,18.0166,50000.0
2014-10-09 11:15:00,23.8,23.8,23.78,23.78,41600.0,18.0166,18.0166,18.0015,18.0015,41600.0
2014-10-09 11:20:00,23.77,23.78,23.7,23.73,51600.0,17.9939,18.0015,17.9409,17.9636,51600.0
2014-10-09 11:25:00,23.72,23.75,23.72,23.73,27600.0,17.956,17.9787,17.956,17.9636,27600.0
2014-10-09 11:30:00,23.72,23.72,23.68,23.69,88400.0,17.956,17.956,17.9258,17.9333,88400.0
2014-10-09 11:35:00,23.69,23.7,23.65,23.65,66000.0,17.9333,17.9409,17.903,17.903,66000.0
2014-10-09 11:40:00,23.67,23.67,23.63,23.63,163200.0,17.9182,17.9182,17.8879,17.8879,163200.0
2014-10-09 11:45:00,23.63,23.66,23.63,23.64,52400.0,17.8879,17.9106,17.8879,17.8955,52400.0
2014-10-09 11:50:00,23.64,23.64,23.58,23.6,105200.0,17.8955,17.8955,17.8501,17.8652,105200.0
2014-10-09 11:55:00,23.59,23.61,23.57,23.61,42800.0,17.8576,17.8728,17.8425,17.8728,42800.0
2014-10-09 12:00:00,23.59,23.61,23.58,23.6,40800.0,17.8576,17.8728,17.8501,17.8652,40800.0
2014-10-09 12:05:00,23.61,23.61,23.54,23.55,35200.0,17.8728,17.8728,17.8198,17.8273,35200.0
2014-10-09 12:10:00,23.54,23.56,23.53,23.55,27200.0,17.8198,17.8349,17.8122,17.8273,27200.0
2014-10-09 12:15:00,23.56,23.59,23.56,23.58,50800.0,17.8349,17.8576,17.8349,17.8501,50800.0
2014-10-09 12:20:00,23.58,23.59,23.55,23.55,18400.0,17.8501,17.8576,17.8273,17.8273,18400.0
2014-10-09 12:25:00,23.56,23.56,23.5,23.51,347600.0,17.8349,17.8349,17.7895,17.7971,347600.0
2014-10-09 12:30:00,23.51,23.53,23.5,23.52,65200.0,17.7971,17.8122,17.7895,17.8046,65200.0
2014-10-09 12:35:00,23.54,23.55,23.52,23.52,28400.0,17.8198,17.8273,17.8046,17.8046,28400.0
2014-10-09 12:40:00,23.53,23.55,23.52,23.55,26000.0,17.8122,17.8273,17.8046,17.8273,26000.0
2014-10-09 12:45:00,23.55,23.61,23.55,23.6,32000.0,17.8273,17.8728,17.8273,17.8652,32000.0
2014-10-09 12:50:00,23.59,23.6,23.55,23.55,39200.0,17.8576,17.8652,17.8273,17.8273,39200.0
2014-10-09 12:55:00,23.54,23.56,23.53,23.55,58000.0,17.8198,17.8349,17.8122,17.8273,58000.0
2014-10-09 13:00:00,23.55,23.56,23.53,23.53,22400.0,17.8273,17.8349,17.8122,17.8122,22400.0
2014-10-09 13:05:00,23.54,23.54,23.52,23.52,50800.0,17.8198,17.8198,17.8046,17.8046,50800.0
2014-10-09 13:10:00,23.5,23.5,23.47,23.48,51200.0,17.7895,17.7895,17.7668,17.7744,51200.0
2014-10-09 13:15:00,23.47,23.48,23.46,23.47,82800.0,17.7668,17.7744,17.7592,17.7668,82800.0
2014-10-09 13:20:00,23.47,23.49,23.46,23.48,234000.0,17.7668,17.7819,17.7592,17.7744,234000.0
2014-10-09 13:25:00,23.48,23.48,23.47,23.47,25600.0,17.7744,17.7744,17.7668,17.7668,25600.0
2014-10-09 13:30:00,23.48,23.48,23.47,23.48,51600.0,17.7744,17.7744,17.7668,17.7744,51600.0
2014-10-09 13:35:00,23.48,23.55,23.48,23.55,82800.0,17.7744,17.8273,17.7744,17.8273,82800.0
2014-10-09 13:40:00,23.55,23.55,23.52,23.52,55600.0,17.8273,17.8273,17.8046,17.8046,55600.0
2014-10-09 13:45:00,23.52,23.54,23.51,23.52,63600.0,17.8046,17.8198,17.7971,17.8046,63600.0
2014-10-09 13:50:00,23.53,23.53,23.48,23.5,84800.0,17.8122,17.8122,17.7744,17.7895,84800.0
2014-10-09 13:55:00,23.5,23.54,23.49,23.53,98000.0,17.7895,17.8198,17.7819,17.8122,98000.0
2014-10-09 14:00:00,23.53,23.53,23.5,23.5,97600.0,17.8122,17.8122,17.7895,17.7895,97600.0
2014-10-09 14:05:00,23.5,23.51,23.47,23.49,88400.0,17.7895,17.7971,17.7668,17.7819,88400.0
2014-10-09 14:10:00,23.49,23.49,23.47,23.47,72400.0,17.7819,17.7819,17.7668,17.7668,72400.0
2014-10-09 14:15:00,23.47,23.48,23.46,23.48,68000.0,17.7668,17.7744,17.7592,17.7744,68000.0
2014-10-09 14:20:00,23.48,23.48,23.47,23.48,113600.0,17.7744,17.7744,17.7668,17.7744,113600.0
2014-10-09 14:25:00,23.48,23.51,23.48,23.49,135600.0,17.7744,17.7971,17.7744,17.7819,135600.0
2014-10-09 14:30:00,23.49,23.49,23.47,23.49,235600.0,17.7819,17.7819,17.7668,17.7819,235600.0
2014-10-09 14:35:00,23.49,23.53,23.49,23.52,71600.0,17.7819,17.8122,17.7819,17.8046,71600.0
2014-10-09 14:40:00,23.52,23.52,23.49,23.5,91200.0,17.8046,17.8046,17.7819,17.7895,91200.0
2014-10-09 14:45:00,23.49,23.5,23.46,23.47,74400.0,17.7819,17.7895,17.7592,17.7668,74400.0
2014-10-09 14:50:00,23.47,23.49,23.47,23.47,47600.0,17.7668,17.7819,17.7668,17.7668,47600.0
2014-10-09 14:55:00,23.47,23.47,23.43,23.44,69600.0,17.7668,17.7668,17.7365,17.7441,69600.0
2014-10-09 15:00:00,23.43,23.45,23.43,23.45,57200.0,17.7365,17.7516,17.7365,17.7516,57200.0
2014-10-09 15:05:00,23.45,23.46,23.42,23.42,50400.0,17.7516,17.7592,17.7289,17.7289,50400.0
2014-10-09 15:10:00,23.42,23.47,23.41,23.46,153200.0,17.7289,17.7668,17.7214,17.7592,153200.0
2014-10-09 15:15:00,23.45,23.48,23.43,23.47,91200.0,17.7516,17.7744,17.7365,17.7668,91200.0
2014-10-09 15:20:00,23.46,23.47,23.44,23.45,72400.0,17.7592,17.7668,17.7441,17.7516,72400.0
2014-10-09 15:25:00,23.45,23.46,23.42,23.44,91600.0,17.7516,17.7592,17.7289,17.7441,91600.0
2014-10-09 15:30:00,23.44,23.49,23.44,23.48,115200.0,17.7441,17.7819,17.7441,17.7744,115200.0
2014-10-09 15:35:00,23.47,23.49,23.46,23.47,94000.0,17.7668,17.7819,17.7592,17.7668,94000.0
2014-10-09 15:40:00,23.47,23.47,23.42,23.43,75200.0,17.7668,17.7668,17.7289,17.7365,75200.0
2014-10-09 15:45:00,23.43,23.43,23.4,23.41,168000.0,17.7365,17.7365,17.7138,17.7214,168000.0
2014-10-09 15:50:00,23.41,23.44,23.4,23.43,228800.0,17.7214,17.7441,17.7138,17.7365,228800.0
2014-10-09 15:55:00,23.43,23.46,23.4,23.4,623200.0,17.7365,17.7592,17.7138,17.7138,623200.0
2014-10-10 09:30:00,23.49,23.83,23.49,23.83,258000.0,17.7819,18.0393,17.7819,18.0393,258000.0
2014-10-10 09:35:00,23.79,23.82,23.62,23.67,114000.0,18.009,18.0317,17.8803,17.9182,114000.0
2014-10-10 09:40:00,23.66,23.7,23.63,23.66,118000.0,17.9106,17.9409,17.8879,17.9106,118000.0
2014-10-10 09:45:00,23.64,23.7,23.64,23.69,126400.0,17.8955,17.9409,17.8955,17.9333,126400.0
2014-10-10 09:50:00,23.7,23.78,23.68,23.75,372400.0,17.9409,18.0015,17.9258,17.9787,372400.0
2014-10-10 09:55:00,23.75,23.78,23.74,23.76,216800.0,17.9787,18.0015,17.9712,17.9863,216800.0
2014-10-10 10:00:00,23.77,23.8,23.76,23.77,138000.0,17.9939,18.0166,17.9863,17.9939,138000.0
2014-10-10 10:05:00,23.78,23.8,23.73,23.74,130000.0,18.0015,18.0166,17.9636,17.9712,130000.0
2014-10-10 10:10:00,23.73,23.75,23.67,23.68,153200.0,17.9636,17.9787,17.9182,17.9258,153200.0
2014-10-10 10:15:00,23.66,23.7,23.64,23.69,156000.0,17.9106,17.9409,17.8955,17.9333,156000.0
2014-10-10 10:20:00,23.69,23.71,23.68,23.7,265200.0,17.9333,17.9485,17.9258,17.9409,265200.0
2014-10-10 10:25:00,23.7,23.73,23.68,23.7,221200.0,17.9409,17.9636,17.9258,17.9409,221200.0
2014-10-10 10:30:00,23.69,23.69,23.55,23.56,160400.0,17.9333,17.9333,17.8273,17.8349,160400.0
2014-10-10 10:35:00,23.56,23.57,23.47,23.47,127200.0,17.8349,17.8425,17.7668,17.7668,127200.0
2014-10-10 10:40:00,23.47,23.5,23.45,23.48,120800.0,17.7668,17.7895,17.7516,17.7744,120800.0
2014-10-10 10:45:00,23.49,23.5,23.46,23.47,37600.0,17.7819,17.7895,17.7592,17.7668,37600.0
2014-10-10 10:50:00,23.48,23.55,23.46,23.54,75600.0,17.7744,17.8273,17.7592,17.8198,75600.0
2014-10-10 10:55:00,23.54,23.61,23.54,23.58,48000.0,17.8198,17.8728,17.8198,17.8501,48000.0
2014-10-10 11:00:00,23.6,23.61,23.56,23.58,49600.0,17.8652,17.8728,17.8349,17.8501,49600.0
2014-10-10 11:05:00,23.57,23.59,23.55,23.58,42000.0,17.8425,17.8576,17.8273,17.8501,42000.0
2014-10-10 11:10:00,23.57,23.57,23.51,23.51,61600.0,17.8425,17.8425,17.7971,17.7971,61600.0
2014-10-10 11:15:00,23.5,23.51,23.47,23.48,47200.0,17.7895,17.7971,17.7668,17.7744,47200.0
2014-10-10 11:20:00,23.47,23.5,23.45,23.47,48800.0,17.7668,17.7895,17.7516,17.7668,48800.0
2014-10-10 11:25:00,23.48,23.49,23.46,23.46,76000.0,17.7744,17.7819,17.7592,17.7592,76000.0
2014-10-10 11:30:00,23.46,23.48,23.45,23.48,112800.0,17.7592,17.7744,17.7516,17.7744,112800.0
2014-10-10 11:35:00,23.48,23.52,23.48,23.51,72400.0,17.7744,17.8046,17.7744,17.7971,72400.0
2014-10-10 11:40:00,23.51,23.51,23.48,23.48,68400.0,17.7971,17.7971,17.7744,17.7744,68400.0
2014-10-10 11:45:00,23.48,23.5,23.48,23.5,37600.0,17.7744,17.7895,17.7744,17.7895,37600.0
2014-10-10 11:50:00,23.5,23.53,23.5,23.52,42800.0,17.7895,17.8122,17.7895,17.8046,42800.0
2014-10-10 11:55:00,23.51,23.57,23.51,23.57,50000.0,17.7971,17.8425,17.7971,17.8425,50000.0
2014-10-10 12:00:00,23.56,23.61,23.56,23.59,89200.0,17.8349,17.8728,17.8349,17.8576,89200.0
2014-10-10 12:05:00,23.59,23.59,23.57,23.57,30000.0,17.8576,17.8576,17.8425,17.8425,30000.0
2014-10-10 12:10:00,23.57,23.59,23.56,23.57,77600.0,17.8425,17.8576,17.8349,17.8425,77600.0
2014-10-10 12:15:00,23.56,23.59,23.56,23.58,76400.0,17.8349,17.8576,17.8349,17.8501,76400.0
2014-10-10 12:20:00,23.58,23.65,23.57,23.65,48000.0,17.8501,17.903,17.8425,17.903,48000.0
2014-10-10 12:25:00,23.64,23.65,23.63,23.63,50400.0,17.8955,17.903,17.8879,17.8879,50400.0
2014-10-10 12:30:00,23.63,23.7,23.62,23.7,94000.0,17.8879,17.9409,17.8803,17.9409,94000.0
2014-10-10 12:35:00,23.7,23.71,23.66,23.66,74400.0,17.9409,17.9485,17.9106,17.9106,74400.0
2014-10-10 12:40:00,23.67,23.68,23.66,23.66,24800.0,17.9182,17.9258,17.9106,17.9106,24800.0
2014-10-10 12:45:00,23.66,23.67,23.65,23.66,53200.0,17.9106,17.9182,17.903,17.9106,53200.0
2014-10-10 12:50:00,23.66,23.67,23.63,23.64,39200.0,17.9106,17.9182,17.8879,17.8955,39200.0
2014-10-10 12:55:00,23.63,23.63,23.6,23.61,48400.0,17.8879,17.8879,17.8652,17.8728,48400.0
2014-10-10 13:00:00,23.61,23.61,23.59,23.59,43600.0,17.8728,17.8728,17.8576,17.8576,43600.0
2014-10-10 13:05:00,23.59,23.63,23.58,23.63,50800.0,17.8576,17.8879,17.8501,17.8879,50800.0
2014-10-10 13:10:00,23.62,23.65,23.61,23.65,40000.0,17.8803,17.903,17.8728,17.903,40000.0
2014-10-10 13:15:00,23.65,23.65,23.62,23.65,59600.0,17.903,17.903,17.8803,17.903,59600.0
2014-10-10 13:20:00,23.65,23.65,23.62,23.63,30000.0,17.903,17.903,17.8803,17.8879,30000.0
2014-10-10 13:25:00,23.63,23.64,23.61,23.62,24800.0,17.8879,17.8955,17.8728,17.8803,24800.0
2014-10-10 13:30:00,23.63,23.64,23.62,23.63,30400.0,17.8879,17.8955,17.8803,17.8879,30400.0
2014-10-10 13:35:00,23.62,23.64,23.62,23.63,68000.0,17.8803,17.8955,17.8803,17.8879,68000.0
2014-10-10 13:40:00,23.63,23.65,23.63,23.65,21600.0,17.8879,17.903,17.8879,17.903,21600.0
2014-10-10 13:45:00,23.65,23.65,23.61,23.61,52400.0,17.903,17.903,17.8728,17.8728,52400.0
2014-10-10 13:50:00,23.62,23.63,23.61,23.61,55600.0,17.8803,17.8879,17.8728,17.8728,55600.0
2014-10-10 13:55:00,23.62,23.63,23.62,23.62,125600.0,17.8803,17.8879,17.8803,17.8803,125600.0
2014-10-10 14:00:00,23.62,23.65,23.62,23.65,44800.0,17.8803,17.903,17.8803,17.903,44800.0
2014-10-10 14:05:00,23.65,23.65,23.63,23.64,29200.0,17.903,17.903,17.8879,17.8955,29200.0
2014-10-10 14:10:00,23.64,23.65,23.63,23.64,28000.0,17.8955,17.903,17.8879,17.8955,28000.0
2014-10-10 14:15:00,23.64,23.64,23.63,23.63,30400.0,17.8955,17.8955,17.8879,17.8879,30400.0
2014-10-10 14:20:00,23.63,23.64,23.63,23.63,24800.0,17.8879,17.8955,17.8879,17.8879,24800.0
2014-10-10 14:25:00,23.63,23.63,23.61,23.61,30400.0,17.8879,17.8879,17.8728,17.8728,30400.0
2014-10-10 14:30:00,23.61,23.62,23.59,23.59,45600.0,17.8728,17.8803,17.8576,17.8576,45600.0
2014-10-10 14:35:00,23.59,23.59,23.55,23.55,67600.0,17.8576,17.8576,17.8273,17.8273,67600.0
2014-10-10 14:40:00,23.55,23.56,23.52,23.53,93200.0,17.8273,17.8349,17.8046,17.8122,93200.0
2014-10-10 14:45:00,23.54,23.57,23.54,23.56,36400.0,17.8198,17.8425,17.8198,17.8349,36400.0
2014-10-10 14:50:00,23.56,23.59,23.56,23.58,34800.0,17.8349,17.8576,17.8349,17.8501,34800.0
2014-10-10 14:55:00,23.58,23.58,23.57,23.57,31600.0,17.8501,17.8501,17.8425,17.8425,31600.0
2014-10-10 15:00:00,23.57,23.59,23.55,23.55,44800.0,17.8425,17.8576,17.8273,17.8273,44800.0
2014-10-10 15:05:00,23.55,23.56,23.54,23.55,44000.0,17.8273,17.8349,17.8198,17.8273,44000.0
2014-10-10 15:10:00,23.54,23.58,23.54,23.55,38800.0,17.8198,17.8501,17.8198,17.8273,38800.0
2014-10-10 15:15:00,23.55,23.55,23.52,23.53,51200.0,17.8273,17.8273,17.8046,17.8122,51200.0
2014-10-10 15:20:00,23.53,23.55,23.53,23.55,31200.0,17.8122,17.8273,17.8122,17.8273,31200.0
2014-10-10 15:25:00,23.55,23.55,23.52,23.53,53200.0,17.8273,17.8273,17.8046,17.8122,53200.0
2014-10-10 15:30:00,23.54,23.54,23.5,23.5,77600.0,17.8198,17.8198,17.7895,17.7895,77600.0
2014-10-10 15:35:00,23.51,23.51,23.49,23.5,124400.0,17.7971,17.7971,17.7819,17.7895,124400.0
2014-10-10 15:40:00,23.5,23.5,23.48,23.48,108400.0,17.7895,17.7895,17.7744,17.7744,108400.0
2014-10-10 15:45:00,23.48,23.48,23.43,23.43,151600.0,17.7744,17.7744,17.7365,17.7365,151600.0
2014-10-10 15:50:00,23.43,23.46,23.42,23.43,221200.0,17.7365,17.7592,17.7289,17.7365,221200.0
2014-10-10 15:55:00,23.43,23.43,23.4,23.41,586000.0,17.7365,17.7365,17.7138,17.7214,586000.0
2014-10-13 09:30:00,23.44,23.5,23.44,23.5,92000.0,17.7441,17.7895,17.7441,17.7895,92000.0
2014-10-13 09:35:00,23.49,23.58,23.49,23.58,25600.0,17.7819,17.8501,17.7819,17.8501,25600.0
2014-10-13 09:40:00,23.58,23.65,23.57,23.6,68000.0,17.8501,17.903,17.8425,17.8652,68000.0
2014-10-13 09:45:00,23.61,23.62,23.59,23.61,41600.0,17.8728,17.8803,17.8576,17.8728,41600.0
2014-10-13 09:50:00,23.61,23.66,23.26,23.62,98000.0,17.8728,17.9106,17.6078,17.8803,98000.0
2014-10-13 09:55:00,23.62,23.62,23.56,23.6,50400.0,17.8803,17.8803,17.8349,17.8652,50400.0
2014-10-13 10:00:00,23.6,23.6,23.57,23.6,46000.0,17.8652,17.8652,17.8425,17.8652,46000.0
2014-10-13 10:05:00,23.6,23.61,23.54,23.54,42400.0,17.8652,17.8728,17.8198,17.8198,42400.0
2014-10-13 10:10:00,23.53,23.59,23.5,23.58,76000.0,17.8122,17.8576,17.7895,17.8501,76000.0
2014-10-13 10:15:00,23.6,23.6,23.56,23.57,37600.0,17.8652,17.8652,17.8349,17.8425,37600.0
2014-10-13 10:20:00,23.57,23.6,23.57,23.59,50800.0,17.8425,17.8652,17.8425,17.8576,50800.0
2014-10-13 10:25:00,23.6,23.6,23.55,23.55,28400.0,17.8652,17.8652,17.8273,17.8273,28400.0
2014-10-13 10:30:00,23.55,23.63,23.54,23.63,76000.0,17.8273,17.8879,17.8198,17.8879,76000.0
2014-10-13 10:35:00,23.63,23.64,23.62,23.63,20800.0,17.8879,17.8955,17.8803,17.8879,20800.0
2014-10-13 10:40:00,23.63,23.65,23.57,23.57,45200.0,17.8879,17.903,17.8425,17.8425,45200.0
2014-10-13 10:45:00,23.58,23.6,23.56,23.58,36400.0,17.8501,17.8652,17.8349,17.8501,36400.0
2014-10-13 10:50:00,23.58,23.58,23.52,23.57,41200.0,17.8501,17.8501,17.8046,17.8425,41200.0
2014-10-13 10:55:00,23.57,23.59,23.55,23.58,34000.0,17.8425,17.8576,17.8273,17.8501,34000.0
2014-10-13 11:00:00,23.57,23.62,23.56,23.61,70800.0,17.8425,17.8803,17.8349,17.8728,70800.0
2014-10-13 11:05:00,23.62,23.68,23.61,23.67,116400.0,17.8803,17.9258,17.8728,17.9182,116400.0
2014-10-13 11:10:00,23.67,23.7,23.64,23.68,79200.0,17.9182,17.9409,17.8955,17.9258,79200.0
2014-10-13 11:15:00,23.69,23.74,23.68,23.72,81600.0,17.9333,17.9712,17.9258,17.956,81600.0
2014-10-13 11:20:00,23.72,23.73,23.7,23.71,119200.0,17.956,17.9636,17.9409,17.9485,119200.0
2014-10-13 11:25:00,23.71,23.71,23.64,23.64,376000.0,17.9485,17.9485,17.8955,17.8955,376000.0
2014-10-13 11:30:00,23.65,23.66,23.64,23.64,177200.0,17.903,17.9106,17.8955,17.8955,177200.0
2014-10-13 11:35:00,23.64,23.64,23.55,23.57,53200.0,17.8955,17.8955,17.8273,17.8425,53200.0
2014-10-13 11:40:00,23.57,23.57,23.52,23.52,104000.0,17.8425,17.8425,17.8046,17.8046,104000.0
2014-10-13 11:45:00,23.52,23.57,23.52,23.55,43200.0,17.8046,17.8425,17.8046,17.8273,43200.0
2014-10-13 11:50:00,23.55,23.58,23.55,23.58,447200.0,17.8273,17.8501,17.8273,17.8501,447200.0
2014-10-13 11:55:00,23.57,23.58,23.56,23.56,30800.0,17.8425,17.8501,17.8349,17.8349,30800.0
2014-10-13 12:00:00,23.56,23.58,23.55,23.56,88400.0,17.8349,17.8501,17.8273,17.8349,88400.0
2014-10-13 12:05:00,23.56,23.56,23.53,23.54,28000.0,17.8349,17.8349,17.8122,17.8198,28000.0
2014-10-13 12:10:00,23.55,23.55,23.52,23.52,25600.0,17.8273,17.8273,17.8046,17.8046,25600.0
2014-10-13 12:15:00,23.52,23.56,23.52,23.55,26800.0,17.8046,17.8349,17.8046,17.8273,26800.0
2014-10-13 12:20:00,23.55,23.57,23.54,23.55,85200.0,17.8273,17.8425,17.8198,17.8273,85200.0
2014-10-13 12:25:00,23.55,23.57,23.54,23.57,103600.0,17.8273,17.8425,17.8198,17.8425,103600.0
2014-10-13 12:30:00,23.57,23.58,23.55,23.56,174000.0,17.8425,17.8501,17.8273,17.8349,174000.0
2014-10-13 12:35:00,23.56,23.57,23.55,23.55,77200.0,17.8349,17.8425,17.8273,17.8273,77200.0
2014-10-13 12:40:00,23.55,23.57,23.54,23.55,103200.0,17.8273,17.8425,17.8198,17.8273,103200.0
2014-10-13 12:45:00,23.56,23.57,23.55,23.56,66800.0,17.8349,17.8425,17.8273,17.8349,66800.0
2014-10-13 12:50:00,23.55,23.55,23.53,23.53,59200.0,17.8273,17.8273,17.8122,17.8122,59200.0
2014-10-13 12:55:00,23.53,23.53,23.52,23.53,26000.0,17.8122,17.8122,17.8046,17.8122,26000.0
2014-10-13 13:00:00,23.53,23.54,23.52,23.53,24000.0,17.8122,17.8198,17.8046,17.8122,24000.0
2014-10-13 13:05:00,23.53,23.54,23.51,23.53,59600.0,17.8122,17.8198,17.7971,17.8122,59600.0
2014-10-13 13:10:00,23.53,23.54,23.51,23.52,32800.0,17.8122,17.8198,17.7971,17.8046,32800.0
2014-10-13 13:15:00,23.52,23.52,23.48,23.5,58800.0,17.8046,17.8046,17.7744,17.7895,58800.0
2014-10-13 13:20:00,23.5,23.54,23.5,23.52,50400.0,17.7895,17.8198,17.7895,17.8046,50400.0
2014-10-13 13:25:00,23.52,23.56,23.52,23.56,43600.0,17.8046,17.8349,17.8046,17.8349,43600.0
2014-10-13 13:30:00,23.56,23.56,23.52,23.52,25200.0,17.8349,17.8349,17.8046,17.8046,25200.0
2014-10-13 13:35:00,23.52,23.58,23.52,23.55,50000.0,17.8046,17.8501,17.8046,17.8273,50000.0
2014-10-13 13:40:00,23.54,23.56,23.54,23.55,26400.0,17.8198,17.8349,17.8198,17.8273,26400.0
2014-10-13 13:45:00,23.55,23.55,23.52,23.53,55200.0,17.8273,17.8273,17.8046,17.8122,55200.0
2014-10-13 13:50:00,23.52,23.54,23.51,23.53,33200.0,17.8046,17.8198,17.7971,17.8122,33200.0
2014-10-13 13:55:00,23.53,23.53,23.5,23.52,31600.0,17.8122,17.8122,17.7895,17.8046,31600.0
2014-10-13 14:00:00,23.51,23.53,23.5,23.51,45600.0,17.7971,17.8122,17.7895,17.7971,45600.0
2014-10-13 14:05:00,23.51,23.51,23.49,23.51,75200.0,17.7971,17.7971,17.7819,17.7971,75200.0
2014-10-13 14:10:00,23.51,23.51,23.5,23.5,114400.0,17.7971,17.7971,17.7895,17.7895,114400.0
2014-10-13 14:15:00,23.5,23.5,23.48,23.48,54800.0,17.7895,17.7895,17.7744,17.7744,54800.0
2014-10-13 14:20:00,23.48,23.48,23.47,23.48,109200.0,17.7744,17.7744,17.7668,17.7744,109200.0
2014-10-13 14:25:00,23.48,23.53,23.48,23.52,309200.0,17.7744,17.8122,17.7744,17.8046,309200.0
2014-10-13 14:30:00,23.52,23.52,23.5,23.51,78400.0,17.8046,17.8046,17.7895,17.7971,78400.0
2014-10-13 14:35:00,23.51,23.52,23.5,23.5,69600.0,17.7971,17.8046,17.7895,17.7895,69600.0
2014-10-13 14:40:00,23.5,23.5,23.49,23.5,55600.0,17.7895,17.7895,17.7819,17.7895,55600.0
2014-10-13 14:45:00,23.5,23.5,23.48,23.48,30000.0,17.7895,17.7895,17.7744,17.7744,30000.0
2014-10-13 14:50:00,23.48,23.49,23.46,23.47,39200.0,17.7744,17.7819,17.7592,17.7668,39200.0
2014-10-13 14:55:00,23.47,23.47,23.45,23.45,41200.0,17.7668,17.7668,17.7516,17.7516,41200.0
2014-10-13 15:00:00,23.45,23.46,23.45,23.46,68000.0,17.7516,17.7592,17.7516,17.7592,68000.0
2014-10-13 15:05:00,23.46,23.46,23.44,23.45,221200.0,17.7592,17.7592,17.7441,17.7516,221200.0
2014-10-13 15:10:00,23.45,23.45,23.43,23.45,174000.0,17.7516,17.7516,17.7365,17.7516,174000.0
2014-10-13 15:15:00,23.45,23.45,23.4,23.42,89600.0,17.7516,17.7516,17.7138,17.7289,89600.0
2014-10-13 15:20:00,23.41,23.43,23.36,23.38,76800.0,17.7214,17.7365,17.6835,17.6987,76800.0
2014-10-13 15:25:00,23.38,23.38,23.36,23.36,137600.0,17.6987,17.6987,17.6835,17.6835,137600.0
2014-10-13 15:30:00,23.36,23.36,23.24,23.3,270000.0,17.6835,17.6835,17.5927,17.6381,270000.0
2014-10-13 15:35:00,23.3,23.3,23.24,23.26,180400.0,17.6381,17.6381,17.5927,17.6078,180400.0
2014-10-13 15:40:00,23.26,23.31,23.24,23.25,226400.0,17.6078,17.6457,17.5927,17.6002,226400.0
2014-10-13 15:45:00,23.25,23.25,23.22,23.25,150800.0,17.6002,17.6002,17.5775,17.6002,150800.0
2014-10-13 15:50:00,23.25,23.26,23.2,23.23,252400.0,17.6002,17.6078,17.5624,17.5851,252400.0
2014-10-13 15:55:00,23.23,23.24,23.18,23.2,427600.0,17.5851,17.5927,17.5473,17.5624,427600.0
2014-10-14 09:30:00,23.27,23.27,23.13,23.15,169200.0,17.6154,17.6154,17.5094,17.5245,169200.0
2014-10-14 09:35:00,23.16,23.34,23.15,23.3,96000.0,17.5321,17.6684,17.5245,17.6381,96000.0
2014-10-14 09:40:00,23.31,23.31,23.23,23.23,339600.0,17.6457,17.6457,17.5851,17.5851,339600.0
2014-10-14 09:45:00,23.23,23.24,23.12,23.15,226800.0,17.5851,17.5927,17.5018,17.5245,226800.0
2014-10-14 09:50:00,23.14,23.18,23.14,23.16,110800.0,17.517,17.5473,17.517,17.5321,110800.0
2014-10-14 09:55:00,23.17,23.25,23.15,23.24,170800.0,17.5397,17.6002,17.5245,17.5927,170800.0
2014-10-14 10:00:00,23.25,23.27,23.19,23.25,190400.0,17.6002,17.6154,17.5548,17.6002,190400.0
2014-10-14 10:05:00,23.25,23.32,23.23,23.27,209200.0,17.6002,17.6532,17.5851,17.6154,209200.0
2014-10-14 10:10:00,23.27,23.28,23.25,23.25,139600.0,17.6154,17.623,17.6002,17.6002,139600.0
2014-10-14 10:15:00,23.26,23.27,23.18,23.2,230800.0,17.6078,17.6154,17.5473,17.5624,230800.0
2014-10-14 10:20:00,23.2,23.24,23.2,23.22,118400.0,17.5624,17.5927,17.5624,17.5775,118400.0
2014-10-14 10:25:00,23.22,23.22,23.17,23.2,135600.0,17.5775,17.5775,17.5397,17.5624,135600.0
2014-10-14 10:30:00,23.19,23.21,23.16,23.16,209600.0,17.5548,17.57,17.5321,17.5321,209600.0
2014-10-14 10:35:00,23.16,23.16,23.13,23.14,132800.0,17.5321,17.5321,17.5094,17.517,132800.0
2014-10-14 10:40:00,23.14,23.25,23.12,23.23,168400.0,17.517,17.6002,17.5018,17.5851,168400.0
2014-10-14 10:45:00,23.23,23.25,23.2,23.25,155200.0,17.5851,17.6002,17.5624,17.6002,155200.0
2014-10-14 10:50:00,23.25,23.31,23.25,23.29,199200.0,17.6002,17.6457,17.6002,17.6305,199200.0
2014-10-14 10:55:00,23.28,23.31,23.27,23.29,147600.0,17.623,17.6457,17.6154,17.6305,147600.0
2014-10-14 11:00:00,23.29,23.36,23.27,23.33,182400.0,17.6305,17.6835,17.6154,17.6608,182400.0
2014-10-14 11:05:00,23.33,23.4,23.33,23.38,65600.0,17.6608,17.7138,17.6608,17.6987,65600.0
2014-10-14 11:10:00,23.39,23.46,23.37,23.46,607200.0,17.7062,17.7592,17.6911,17.7592,607200.0
2014-10-14 11:15:00,23.46,23.49,23.46,23.47,80800.0,17.7592,17.7819,17.7592,17.7668,80800.0
2014-10-14 11:20:00,23.47,23.55,23.47,23.53,152400.0,17.7668,17.8273,17.7668,17.8122,152400.0
2014-10-14 11:25:00,23.53,23.53,23.48,23.48,147600.0,17.8122,17.8122,17.7744,17.7744,147600.0
2014-10-14 11:30:00,23.49,23.49,23.41,23.43,116000.0,17.7819,17.7819,17.7214,17.7365,116000.0
2014-10-14 11:35:00,23.43,23.48,23.43,23.44,85200.0,17.7365,17.7744,17.7365,17.7441,85200.0
2014-10-14 11:40:00,23.43,23.48,23.41,23.48,76800.0,17.7365,17.7744,17.7214,17.7744,76800.0
2014-10-14 11:45:00,23.48,23.52,23.45,23.51,103200.0,17.7744,17.8046,17.7516,17.7971,103200.0
2014-10-14 11:50:00,23.51,23.58,23.5,23.57,47200.0,17.7971,17.8501,17.7895,17.8425,47200.0
2014-10-14 11:55:00,23.58,23.59,23.56,23.57,101200.0,17.8501,17.8576,17.8349,17.8425,101200.0
2014-10-14 12:00:00,23.58,23.63,23.57,23.62,45200.0,17.8501,17.8879,17.8425,17.8803,45200.0
2014-10-14 12:05:00,23.62,23.67,23.61,23.65,116400.0,17.8803,17.9182,17.8728,17.903,116400.0
2014-10-14 12:10:00,23.65,23.67,23.65,23.67,77200.0,17.903,17.9182,17.903,17.9182,77200.0
2014-10-14 12:15:00,23.67,23.68,23.64,23.65,76800.0,17.9182,17.9258,17.8955,17.903,76800.0
2014-10-14 12:20:00,23.65,23.66,23.62,23.66,100000.0,17.903,17.9106,17.8803,17.9106,100000.0
2014-10-14 12:25:00,23.66,23.66,23.58,23.58,78000.0,17.9106,17.9106,17.8501,17.8501,78000.0
2014-10-14 12:30:00,23.58,23.59,23.56,23.57,35200.0,17.8501,17.8576,17.8349,17.8425,35200.0
2014-10-14 12:35:00,23.57,23.58,23.53,23.58,56800.0,17.8425,17.8501,17.8122,17.8501,56800.0
2014-10-14 12:40:00,23.58,23.64,23.58,23.63,45600.0,17.8501,17.8955,17.8501,17.8879,45600.0
2014-10-14 12:45:00,23.63,23.69,23.63,23.69,60800.0,17.8879,17.9333,17.8879,17.9333,60800.0
2014-10-14 12:50:00,23.69,23.69,23.65,23.67,72800.0,17.9333,17.9333,17.903,17.9182,72800.0
2014-10-14 12:55:00,23.67,23.67,23.61,23.63,34800.0,17.9182,17.9182,17.8728,17.8879,34800.0
2014-10-14 13:00:00,23.63,23.63,23.61,23.61,80400.0,17.8879,17.8879,17.8728,17.8728,80400.0
2014-10-14 13:05:00,23.61,23.63,23.58,23.58,51200.0,17.8728,17.8879,17.8501,17.8501,51200.0
2014-10-14 13:10:00,23.57,23.6,23.57,23.57,24800.0,17.8425,17.8652,17.8425,17.8425,24800.0
2014-10-14 13:15:00,23.57,23.58,23.57,23.57,68400.0,17.8425,17.8501,17.8425,17.8425,68400.0
2014-10-14 13:20:00,23.57,23.57,23.52,23.52,102000.0,17.8425,17.8425,17.8046,17.8046,102000.0
2014-10-14 13:25:00,23.52,23.55,23.52,23.54,37600.0,17.8046,17.8273,17.8046,17.8198,37600.0
2014-10-14 13:30:00,23.53,23.53,23.46,23.47,98800.0,17.8122,17.8122,17.7592,17.7668,98800.0
2014-10-14 13:35:00,23.47,23.5,23.46,23.5,37200.0,17.7668,17.7895,17.7592,17.7895,37200.0
2014-10-14 13:40:00,23.5,23.51,23.48,23.48,40400.0,17.7895,17.7971,17.7744,17.7744,40400.0
2014-10-14 13:45:00,23.49,23.5,23.44,23.5,83600.0,17.7819,17.7895,17.7441,17.7895,83600.0
2014-10-14 13:50:00,23.5,23.5,23.49,23.49,46800.0,17.7895,17.7895,17.7819,17.7819,46800.0
2014-10-14 13:55:00,23.49,23.51,23.48,23.51,66000.0,17.7819,17.7971,17.7744,17.7971,66000.0
2014-10-14 14:00:00,23.51,23.54,23.51,23.52,76000.0,17.7971,17.8198,17.7971,17.8046,76000.0
2014-10-14 14:05:00,23.53,23.53,23.49,23.5,32400.0,17.8122,17.8122,17.7819,17.7895,32400.0
2014-10-14 14:10:00,23.5,23.56,23.5,23.56,42400.0,17.7895,17.8349,17.7895,17.8349,42400.0
2014-10-14 14:15:00,23.56,23.56,23.52,23.54,45600.0,17.8349,17.8349,17.8046,17.8198,45600.0
2014-10-14 14:20:00,23.55,23.55,23.51,23.51,68000.0,17.8273,17.8273,17.7971,17.7971,68000.0
2014-10-14 14:25:00,23.5,23.51,23.49,23.5,62800.0,17.7895,17.7971,17.7819,17.7895,62800.0
2014-10-14 14:30:00,23.5,23.52,23.47,23.48,104000.0,17.7895,17.8046,17.7668,17.7744,104000.0
2014-10-14 14:35:00,23.47,23.53,23.46,23.53,146800.0,17.7668,17.8122,17.7592,17.8122,146800.0
2014-10-14 14:40:00,23.54,23.57,23.53,23.54,48400.0,17.8198,17.8425,17.8122,17.8198,48400.0
2014-10-14 14:45:00,23.55,23.56,23.54,23.55,417200.0,17.8273,17.8349,17.8198,17.8273,417200.0
2014-10-14 14:50:00,23.55,23.55,23.47,23.47,62000.0,17.8273,17.8273,17.7668,17.7668,62000.0
2014-10-14 14:55:00,23.47,23.49,23.45,23.47,59600.0,17.7668,17.7819,17.7516,17.7668,59600.0
2014-10-14 15:00:00,23.46,23.48,23.41,23.43,99200.0,17.7592,17.7744,17.7214,17.7365,99200.0
2014-10-14 15:05:00,23.44,23.44,23.41,23.43,32800.0,17.7441,17.7441,17.7214,17.7365,32800.0
2014-10-14 15:10:00,23.43,23.46,23.42,23.43,64400.0,17.7365,17.7592,17.7289,17.7365,64400.0
2014-10-14 15:15:00,23.43,23.43,23.4,23.4,50400.0,17.7365,17.7365,17.7138,17.7138,50400.0
2014-10-14 15:20:00,23.39,23.39,23.31,23.34,83600.0,17.7062,17.7062,17.6457,17.6684,83600.0
2014-10-14 15:25:00,23.33,23.4,23.31,23.39,172800.0,17.6608,17.7138,17.6457,17.7062,172800.0
2014-10-14 15:30:00,23.39,23.39,23.34,23.37,115200.0,17.7062,17.7062,17.6684,17.6911,115200.0
2014-10-14 15:35:00,23.38,23.43,23.37,23.43,166400.0,17.6987,17.7365,17.6911,17.7365,166400.0
2014-10-14 15:40:00,23.44,23.47,23.43,23.44,162800.0,17.7441,17.7668,17.7365,17.7441,162800.0
2014-10-14 15:45:00,23.43,23.45,23.38,23.4,306400.0,17.7365,17.7516,17.6987,17.7138,306400.0
2014-10-14 15:50:00,23.4,23.43,23.37,23.37,492000.0,17.7138,17.7365,17.6911,17.6911,492000.0
2014-10-14 15:55:00,23.37,23.37,23.31,23.34,1118000.0,17.6911,17.6911,17.6457,17.6684,1118000.0
2014-10-15 09:30:00,23.32,23.42,23.2,23.39,294000.0,17.6532,17.7289,17.5624,17.7062,294000.0
2014-10-15 09:35:00,23.4,23.41,23.2,23.22,88400.0,17.7138,17.7214,17.5624,17.5775,88400.0
2014-10-15 09:40:00,23.22,23.25,23.13,23.14,153600.0,17.5775,17.6002,17.5094,17.517,153600.0
2014-10-15 09:45:00,23.15,23.16,23.05,23.09,204000.0,17.5245,17.5321,17.4488,17.4791,204000.0
2014-10-15 09:50:00,23.1,23.29,23.1,23.26,85600.0,17.4867,17.6305,17.4867,17.6078,85600.0
2014-10-15 09:55:00,23.28,23.28,23.19,23.2,48400.0,17.623,17.623,17.5548,17.5624,48400.0
2014-10-15 10:00:00,23.2,23.29,23.2,23.21,66400.0,17.5624,17.6305,17.5624,17.57,66400.0
2014-10-15 10:05:00,23.21,23.27,23.21,23.26,50800.0,17.57,17.6154,17.57,17.6078,50800.0
2014-10-15 10:10:00,23.23,23.31,23.21,23.24,53200.0,17.5851,17.6457,17.57,17.5927,53200.0
2014-10-15 10:15:00,23.25,23.26,23.17,23.18,56800.0,17.6002,17.6078,17.5397,17.5473,56800.0
2014-10-15 10:20:00,23.18,23.19,23.13,23.18,82800.0,17.5473,17.5548,17.5094,17.5473,82800.0
2014-10-15 10:25:00,23.19,23.19,23.13,23.13,52800.0,17.5548,17.5548,17.5094,17.5094,52800.0
2014-10-15 10:30:00,23.13,23.13,23.05,23.07,75200.0,17.5094,17.5094,17.4488,17.464,75200.0
2014-10-15 10:35:00,23.07,23.1,23.05,23.08,87600.0,17.464,17.4867,17.4488,17.4716,87600.0
2014-10-15 10:40:00,23.08,23.11,23.04,23.05,72000.0,17.4716,17.4943,17.4413,17.4488,72000.0
2014-10-15 10:45:00,23.04,23.04,22.98,23.01,108800.0,17.4413,17.4413,17.3959,17.4186,108800.0
2014-10-15 10:50:00,23.02,23.05,23.0,23.02,54400.0,17.4261,17.4488,17.411,17.4261,54400.0
2014-10-15 10:55:00,23.02,23.06,22.96,23.05,71200.0,17.4261,17.4564,17.3807,17.4488,71200.0
2014-10-15 11:00:00,23.05,23.09,23.04,23.09,83600.0,17.4488,17.4791,17.4413,17.4791,83600.0
2014-10-15 11:05:00,23.09,23.11,23.08,23.1,63600.0,17.4791,17.4943,17.4716,17.4867,63600.0
2014-10-15 11:10:00,23.1,23.11,23.06,23.1,190800.0,17.4867,17.4943,17.4564,17.4867,190800.0
2014-10-15 11:15:00,23.1,23.14,23.1,23.13,275200.0,17.4867,17.517,17.4867,17.5094,275200.0
2014-10-15 11:20:00,23.14,23.14,23.08,23.11,118000.0,17.517,17.517,17.4716,17.4943,118000.0
2014-10-15 11:25:00,23.11,23.13,23.08,23.08,95200.0,17.4943,17.5094,17.4716,17.4716,95200.0
2014-10-15 11:30:00,23.08,23.15,23.05,23.09,188400.0,17.4716,17.5245,17.4488,17.4791,188400.0
2014-10-15 11:35:00,23.09,23.12,23.07,23.09,81600.0,17.4791,17.5018,17.464,17.4791,81600.0
2014-10-15 11:40:00,23.08,23.1,23.04,23.06,127200.0,17.4716,17.4867,17.4413,17.4564,127200.0
2014-10-15 11:45:00,23.06,23.08,23.02,23.03,105600.0,17.4564,17.4716,17.4261,17.4337,105600.0
2014-10-15 11:50:00,23.03,23.06,23.0,23.05,68000.0,17.4337,17.4564,17.411,17.4488,68000.0
2014-10-15 11:55:00,23.06,23.07,23.02,23.04,54800.0,17.4564,17.464,17.4261,17.4413,54800.0
2014-10-15 12:00:00,23.04,23.07,23.0,23.04,60000.0,17.4413,17.464,17.411,17.4413,60000.0
2014-10-15 12:05:00,23.04,23.05,23.0,23.03,39600.0,17.4413,17.4488,17.411,17.4337,39600.0
2014-10-15 12:10:00,23.04,23.07,22.97,22.98,94400.0,17.4413,17.464,17.3883,17.3959,94400.0
2014-10-15 12:15:00,22.99,23.0,22.93,22.96,74800.0,17.4034,17.411,17.358,17.3807,74800.0
2014-10-15 12:20:00,22.96,23.03,22.96,23.0,70400.0,17.3807,17.4337,17.3807,17.411,70400.0
2014-10-15 12:25:00,23.0,23.01,22.99,22.99,62000.0,17.411,17.4186,17.4034,17.4034,62000.0
2014-10-15 12:30:00,22.99,23.06,22.99,23.04,80400.0,17.4034,17.4564,17.4034,17.4413,80400.0
2014-10-15 12:35:00,23.05,23.06,22.98,23.0,76000.0,17.4488,17.4564,17.3959,17.411,76000.0
2014-10-15 12:40:00,23.0,23.01,22.94,22.95,65600.0,17.411,17.4186,17.3656,17.3731,65600.0
2014-10-15 12:45:00,22.95,22.97,22.93,22.94,53600.0,17.3731,17.3883,17.358,17.3656,53600.0
2014-10-15 12:50:00,22.93,22.93,22.85,22.91,122400.0,17.358,17.358,17.2974,17.3429,122400.0
2014-10-15 12:55:00,22.91,22.93,22.83,22.84,85600.0,17.3429,17.358,17.2823,17.2899,85600.0
2014-10-15 13:00:00,22.84,22.87,22.83,22.86,64000.0,17.2899,17.3126,17.2823,17.305,64000.0
2014-10-15 13:05:00,22.85,22.88,22.81,22.87,102000.0,17.2974,17.3202,17.2672,17.3126,102000.0
2014-10-15 13:10:00,22.88,22.88,22.76,22.76,69600.0,17.3202,17.3202,17.2293,17.2293,69600.0
2014-10-15 13:15:00,22.77,22.78,22.67,22.67,193200.0,17.2369,17.2445,17.1612,17.1612,193200.0
2014-10-15 13:20:00,22.67,22.68,22.58,22.67,114400.0,17.1612,17.1688,17.0931,17.1612,114400.0
2014-10-15 13:25:00,22.67,22.68,22.61,22.64,73200.0,17.1612,17.1688,17.1158,17.1385,73200.0
2014-10-15 13:30:00,22.65,22.75,22.65,22.73,86800.0,17.146,17.2217,17.146,17.2066,86800.0
2014-10-15 13:35:00,22.73,22.73,22.67,22.72,87600.0,17.2066,17.2066,17.1612,17.199,87600.0
2014-10-15 13:40:00,22.72,22.75,22.71,22.72,110400.0,17.199,17.2217,17.1915,17.199,110400.0
2014-10-15 13:45:00,22.72,22.76,22.71,22.75,54000.0,17.199,17.2293,17.1915,17.2217,54000.0
2014-10-15 13:50:00,22.75,22.77,22.73,22.76,83600.0,17.2217,17.2369,17.2066,17.2293,83600.0
2014-10-15 13:55:00,22.76,22.76,22.69,22.69,75600.0,17.2293,17.2293,17.1763,17.1763,75600.0
2014-10-15 14:00:00,22.68,22.7,22.64,22.65,100400.0,17.1688,17.1839,17.1385,17.146,100400.0
2014-10-15 14:05:00,22.65,22.67,22.61,22.67,70400.0,17.146,17.1612,17.1158,17.1612,70400.0
2014-10-15 14:10:00,22.67,22.76,22.67,22.75,74400.0,17.1612,17.2293,17.1612,17.2217,74400.0
2014-10-15 14:15:00,22.75,22.82,22.75,22.79,90400.0,17.2217,17.2747,17.2217,17.252,90400.0
2014-10-15 14:20:00,22.79,22.79,22.73,22.77,51600.0,17.252,17.252,17.2066,17.2369,51600.0
2014-10-15 14:25:00,22.78,22.78,22.68,22.73,88400.0,17.2445,17.2445,17.1688,17.2066,88400.0
2014-10-15 14:30:00,22.73,22.8,22.71,22.8,70400.0,17.2066,17.2596,17.1915,17.2596,70400.0
2014-10-15 14:35:00,22.8,22.85,22.8,22.83,48000.0,17.2596,17.2974,17.2596,17.2823,48000.0
2014-10-15 14:40:00,22.84,22.86,22.77,22.77,57600.0,17.2899,17.305,17.2369,17.2369,57600.0
2014-10-15 14:45:00,22.77,22.8,22.76,22.78,84000.0,17.2369,17.2596,17.2293,17.2445,84000.0
2014-10-15 14:50:00,22.78,22.84,22.78,22.82,78000.0,17.2445,17.2899,17.2445,17.2747,78000.0
2014-10-15 14:55:00,22.8,22.81,22.75,22.8,94000.0,17.2596,17.2672,17.2217,17.2596,94000.0
2014-10-15 15:00:00,22.8,22.81,22.77,22.78,96400.0,17.2596,17.2672,17.2369,17.2445,96400.0
2014-10-15 15:05:00,22.77,22.85,22.75,22.85,117600.0,17.2369,17.2974,17.2217,17.2974,117600.0
2014-10-15 15:10:00,22.85,22.89,22.81,22.81,96000.0,17.2974,17.3277,17.2672,17.2672,96000.0
2014-10-15 15:15:00,22.81,22.81,22.69,22.73,117200.0,17.2672,17.2672,17.1763,17.2066,117200.0
2014-10-15 15:20:00,22.73,22.76,22.69,22.75,125200.0,17.2066,17.2293,17.1763,17.2217,125200.0
2014-10-15 15:25:00,22.75,22.86,22.74,22.86,101600.0,17.2217,17.305,17.2142,17.305,101600.0
2014-10-15 15:30:00,22.87,22.9,22.84,22.86,129200.0,17.3126,17.3353,17.2899,17.305,129200.0
2014-10-15 15:35:00,22.86,22.95,22.84,22.93,138800.0,17.305,17.3731,17.2899,17.358,138800.0
2014-10-15 15:40:00,22.93,22.98,22.91,22.96,179600.0,17.358,17.3959,17.3429,17.3807,179600.0
2014-10-15 15:45:00,22.96,23.01,22.9,22.91,420000.0,17.3807,17.4186,17.3353,17.3429,420000.0
2014-10-15 15:50:00,22.91,22.96,22.9,22.96,264400.0,17.3429,17.3807,17.3353,17.3807,264400.0
2014-10-15 15:55:00,22.96,22.97,22.93,22.96,493200.0,17.3807,17.3883,17.358,17.3807,493200.0
2014-10-16 09:30:00,22.7,22.78,22.63,22.76,212400.0,17.1839,17.2445,17.1309,17.2293,212400.0
2014-10-16 09:35:00,22.76,22.88,22.7,22.87,134000.0,17.2293,17.3202,17.1839,17.3126,134000.0
2014-10-16 09:40:00,22.87,22.89,22.76,22.76,210400.0,17.3126,17.3277,17.2293,17.2293,210400.0
2014-10-16 09:45:00,22.78,22.82,22.71,22.82,126800.0,17.2445,17.2747,17.1915,17.2747,126800.0
2014-10-16 09:50:00,22.84,22.91,22.84,22.88,137200.0,17.2899,17.3429,17.2899,17.3202,137200.0
2014-10-16 09:55:00,22.87,22.96,22.85,22.93,202400.0,17.3126,17.3807,17.2974,17.358,202400.0
2014-10-16 10:00:00,22.93,23.02,22.93,22.99,289600.0,17.358,17.4261,17.358,17.4034,289600.0
2014-10-16 10:05:00,22.99,23.04,22.93,23.03,395600.0,17.4034,17.4413,17.358,17.4337,395600.0
2014-10-16 10:10:00,23.03,23.11,23.03,23.08,381600.0,17.4337,17.4943,17.4337,17.4716,381600.0
2014-10-16 10:15:00,23.07,23.07,22.89,22.91,164400.0,17.464,17.464,17.3277,17.3429,164400.0
2014-10-16 10:20:00,22.93,23.35,22.92,23.24,290000.0,17.358,17.6759,17.3504,17.5927,290000.0
2014-10-16 10:25:00,23.24,23.25,23.11,23.14,304800.0,17.5927,17.6002,17.4943,17.517,304800.0
2014-10-16 10:30:00,23.17,23.23,23.14,23.2,116800.0,17.5397,17.5851,17.517,17.5624,116800.0
2014-10-16 10:35:00,23.2,23.23,23.19,23.21,256000.0,17.5624,17.5851,17.5548,17.57,256000.0
2014-10-16 10:40:00,23.22,23.24,23.18,23.21,191200.0,17.5775,17.5927,17.5473,17.57,191200.0
2014-10-16 10:45:00,23.2,23.3,23.2,23.28,143200.0,17.5624,17.6381,17.5624,17.623,143200.0
2014-10-16 10:50:00,23.28,23.29,23.24,23.25,170400.0,17.623,17.6305,17.5927,17.6002,170400.0
2014-10-16 10:55:00,23.24,23.26,23.18,23.2,88000.0,17.5927,17.6078,17.5473,17.5624,88000.0
2014-10-16 11:00:00,23.2,23.22,23.11,23.21,185600.0,17.5624,17.5775,17.4943,17.57,185600.0
2014-10-16 11:05:00,23.2,23.22,23.15,23.2,120800.0,17.5624,17.5775,17.5245,17.5624,120800.0
2014-10-16 11:10:00,23.2,23.27,23.18,23.27,87600.0,17.5624,17.6154,17.5473,17.6154,87600.0
2014-10-16 11:15:00,23.26,23.34,23.25,23.3,105200.0,17.6078,17.6684,17.6002,17.6381,105200.0
2014-10-16 11:20:00,23.3,23.38,23.29,23.38,92000.0,17.6381,17.6987,17.6305,17.6987,92000.0
2014-10-16 11:25:00,23.38,23.4,23.34,23.39,119200.0,17.6987,17.7138,17.6684,17.7062,119200.0
2014-10-16 11:30:00,23.39,23.43,23.34,23.36,133200.0,17.7062,17.7365,17.6684,17.6835,133200.0
2014-10-16 11:35:00,23.35,23.38,23.32,23.33,64000.0,17.6759,17.6987,17.6532,17.6608,64000.0
2014-10-16 11:40:00,23.33,23.33,23.26,23.3,84800.0,17.6608,17.6608,17.6078,17.6381,84800.0
2014-10-16 11:45:00,23.3,23.31,23.28,23.29,111200.0,17.6381,17.6457,17.623,17.6305,111200.0
2014-10-16 11:50:00,23.29,23.32,23.27,23.29,110000.0,17.6305,17.6532,17.6154,17.6305,110000.0
2014-10-16 11:55:00,23.28,23.32,23.27,23.29,94400.0,17.623,17.6532,17.6154,17.6305,94400.0
2014-10-16 12:00:00,23.29,23.29,23.17,23.22,70000.0,17.6305,17.6305,17.5397,17.5775,70000.0
2014-10-16 12:05:00,23.23,23.28,23.21,23.26,83600.0,17.5851,17.623,17.57,17.6078,83600.0
2014-10-16 12:10:00,23.27,23.32,23.26,23.31,72400.0,17.6154,17.6532,17.6078,17.6457,72400.0
2014-10-16 12:15:00,23.3,23.3,23.27,23.29,55600.0,17.6381,17.6381,17.6154,17.6305,55600.0
2014-10-16 12:20:00,23.3,23.39,23.29,23.39,78400.0,17.6381,17.7062,17.6305,17.7062,78400.0
2014-10-16 12:25:00,23.39,23.4,23.36,23.36,90000.0,17.7062,17.7138,17.6835,17.6835,90000.0
2014-10-16 12:30:00,23.36,23.37,23.31,23.37,49600.0,17.6835,17.6911,17.6457,17.6911,49600.0
2014-10-16 12:35:00,23.36,23.38,23.31,23.34,54400.0,17.6835,17.6987,17.6457,17.6684,54400.0
2014-10-16 12:40:00,23.33,23.36,23.31,23.31,108400.0,17.6608,17.6835,17.6457,17.6457,108400.0
2014-10-16 12:45:00,23.31,23.31,23.25,23.27,167200.0,17.6457,17.6457,17.6002,17.6154,167200.0
2014-10-16 12:50:00,23.26,23.29,23.25,23.28,128400.0,17.6078,17.6305,17.6002,17.623,128400.0
2014-10-16 12:55:00,23.28,23.31,23.28,23.28,151600.0,17.623,17.6457,17.623,17.623,151600.0
2014-10-16 13:00:00,23.28,23.35,23.27,23.34,90400.0,17.623,17.6759,17.6154,17.6684,90400.0
2014-10-16 13:05:00,23.34,23.36,23.33,23.36,120800.0,17.6684,17.6835,17.6608,17.6835,120800.0
2014-10-16 13:10:00,23.36,23.36,23.29,23.31,76800.0,17.6835,17.6835,17.6305,17.6457,76800.0
2014-10-16 13:15:00,23.32,23.34,23.27,23.31,120000.0,17.6532,17.6684,17.6154,17.6457,120000.0
2014-10-16 13:20:00,23.31,23.4,23.31,23.37,129600.0,17.6457,17.7138,17.6457,17.6911,129600.0
2014-10-16 13:25:00,23.38,23.4,23.37,23.39,60000.0,17.6987,17.7138,17.6911,17.7062,60000.0
2014-10-16 13:30:00,23.38,23.38,23.34,23.36,67200.0,17.6987,17.6987,17.6684,17.6835,67200.0
2014-10-16 13:35:00,23.36,23.4,23.35,23.38,55200.0,17.6835,17.7138,17.6759,17.6987,55200.0
2014-10-16 13:40:00,23.37,23.42,23.36,23.41,46800.0,17.6911,17.7289,17.6835,17.7214,46800.0
2014-10-16 13:45:00,23.41,23.42,23.4,23.41,124400.0,17.7214,17.7289,17.7138,17.7214,124400.0
2014-10-16 13:50:00,23.41,23.41,23.35,23.39,85200.0,17.7214,17.7214,17.6759,17.7062,85200.0
2014-10-16 13:55:00,23.39,23.4,23.33,23.35,92400.0,17.7062,17.7138,17.6608,17.6759,92400.0
2014-10-16 14:00:00,23.35,23.41,23.32,23.41,101200.0,17.6759,17.7214,17.6532,17.7214,101200.0
2014-10-16 14:05:00,23.41,23.45,23.38,23.45,129600.0,17.7214,17.7516,17.6987,17.7516,129600.0
2014-10-16 14:10:00,23.44,23.45,23.37,23.39,58000.0,17.7441,17.7516,17.6911,17.7062,58000.0
2014-10-16 14:15:00,23.4,23.43,23.38,23.41,123200.0,17.7138,17.7365,17.6987,17.7214,123200.0
2014-10-16 14:20:00,23.41,23.41,23.33,23.33,173200.0,17.7214,17.7214,17.6608,17.6608,173200.0
2014-10-16 14:25:00,23.34,23.43,23.33,23.43,132000.0,17.6684,17.7365,17.6608,17.7365,132000.0
2014-10-16 14:30:00,23.44,23.47,23.42,23.45,113200.0,17.7441,17.7668,17.7289,17.7516,113200.0
2014-10-16 14:35:00,23.44,23.45,23.41,23.43,96800.0,17.7441,17.7516,17.7214,17.7365,96800.0
2014-10-16 14:40:00,23.44,23.44,23.41,23.42,73200.0,17.7441,17.7441,17.7214,17.7289,73200.0
2014-10-16 14:45:00,23.42,23.43,23.33,23.34,117200.0,17.7289,17.7365,17.6608,17.6684,117200.0
2014-10-16 14:50:00,23.34,23.36,23.32,23.35,118800.0,17.6684,17.6835,17.6532,17.6759,118800.0
2014-10-16 14:55:00,23.35,23.38,23.33,23.36,142800.0,17.6759,17.6987,17.6608,17.6835,142800.0
2014-10-16 15:00:00,23.35,23.36,23.26,23.26,94800.0,17.6759,17.6835,17.6078,17.6078,94800.0
2014-10-16 15:05:00,23.26,23.35,23.26,23.34,99200.0,17.6078,17.6759,17.6078,17.6684,99200.0
2014-10-16 15:10:00,23.34,23.39,23.32,23.38,170800.0,17.6684,17.7062,17.6532,17.6987,170800.0
2014-10-16 15:15:00,23.38,23.43,23.36,23.36,103600.0,17.6987,17.7365,17.6835,17.6835,103600.0
2014-10-16 15:20:00,23.37,23.41,23.33,23.4,276000.0,17.6911,17.7214,17.6608,17.7138,276000.0
2014-10-16 15:25:00,23.39,23.41,23.36,23.4,139200.0,17.7062,17.7214,17.6835,17.7138,139200.0
2014-10-16 15:30:00,23.4,23.4,23.35,23.39,104400.0,17.7138,17.7138,17.6759,17.7062,104400.0
2014-10-16 15:35:00,23.39,23.41,23.3,23.32,151200.0,17.7062,17.7214,17.6381,17.6532,151200.0
2014-10-16 15:40:00,23.32,23.38,23.32,23.37,164000.0,17.6532,17.6987,17.6532,17.6911,164000.0
2014-10-16 15:45:00,23.37,23.4,23.35,23.37,176400.0,17.6911,17.7138,17.6759,17.6911,176400.0
2014-10-16 15:50:00,23.37,23.41,23.36,23.36,202400.0,17.6911,17.7214,17.6835,17.6835,202400.0
2014-10-16 15:55:00,23.36,23.38,23.32,23.33,415200.0,17.6835,17.6987,17.6532,17.6608,415200.0
2014-10-17 09:30:00,23.44,23.5,23.35,23.36,564400.0,17.7441,17.7895,17.6759,17.6835,564400.0
2014-10-17 09:35:00,23.35,23.36,23.22,23.25,73200.0,17.6759,17.6835,17.5775,17.6002,73200.0
2014-10-17 09:40:00,23.25,23.3,23.17,23.18,182400.0,17.6002,17.6381,17.5397,17.5473,182400.0
2014-10-17 09:45:00,23.2,23.21,23.1,23.14,72400.0,17.5624,17.57,17.4867,17.517,72400.0
2014-10-17 09:50:00,23.14,23.24,23.13,23.23,110800.0,17.517,17.5927,17.5094,17.5851,110800.0
2014-10-17 09:55:00,23.23,23.32,23.21,23.23,117600.0,17.5851,17.6532,17.57,17.5851,117600.0
2014-10-17 10:00:00,23.22,23.28,23.19,23.26,73600.0,17.5775,17.623,17.5548,17.6078,73600.0
2014-10-17 10:05:00,23.28,23.34,23.26,23.3,74800.0,17.623,17.6684,17.6078,17.6381,74800.0
2014-10-17 10:10:00,23.29,23.29,23.18,23.24,111200.0,17.6305,17.6305,17.5473,17.5927,111200.0
2014-10-17 10:15:00,23.25,23.33,23.25,23.33,70000.0,17.6002,17.6608,17.6002,17.6608,70000.0
2014-10-17 10:20:00,23.33,23.34,23.24,23.26,90800.0,17.6608,17.6684,17.5927,17.6078,90800.0
2014-10-17 10:25:00,23.26,23.3,23.25,23.29,94800.0,17.6078,17.6381,17.6002,17.6305,94800.0
2014-10-17 10:30:00,23.3,23.38,23.28,23.36,64400.0,17.6381,17.6987,17.623,17.6835,64400.0
2014-10-17 10:35:00,23.37,23.38,23.31,23.32,100800.0,17.6911,17.6987,17.6457,17.6532,100800.0
2014-10-17 10:40:00,23.32,23.38,23.29,23.36,66000.0,17.6532,17.6987,17.6305,17.6835,66000.0
2014-10-17 10:45:00,23.36,23.39,23.36,23.37,111200.0,17.6835,17.7062,17.6835,17.6911,111200.0
2014-10-17 10:50:00,23.38,23.42,23.37,23.41,176000.0,17.6987,17.7289,17.6911,17.7214,176000.0
2014-10-17 10:55:00,23.41,23.43,23.4,23.43,108800.0,17.7214,17.7365,17.7138,17.7365,108800.0
2014-10-17 11:00:00,23.43,23.43,23.38,23.41,102800.0,17.7365,17.7365,17.6987,17.7214,102800.0
2014-10-17 11:05:00,23.42,23.45,23.4,23.44,74000.0,17.7289,17.7516,17.7138,17.7441,74000.0
2014-10-17 11:10:00,23.44,23.54,23.44,23.53,74000.0,17.7441,17.8198,17.7441,17.8122,74000.0
2014-10-17 11:15:00,23.54,23.55,23.51,23.55,35600.0,17.8198,17.8273,17.7971,17.8273,35600.0
2014-10-17 11:20:00,23.54,23.55,23.49,23.5,147200.0,17.8198,17.8273,17.7819,17.7895,147200.0
2014-10-17 11:25:00,23.51,23.52,23.47,23.51,304400.0,17.7971,17.8046,17.7668,17.7971,304400.0
2014-10-17 11:30:00,23.52,23.54,23.51,23.54,58400.0,17.8046,17.8198,17.7971,17.8198,58400.0
2014-10-17 11:35:00,23.54,23.56,23.52,23.55,45600.0,17.8198,17.8349,17.8046,17.8273,45600.0
2014-10-17 11:40:00,23.55,23.57,23.53,23.57,48800.0,17.8273,17.8425,17.8122,17.8425,48800.0
2014-10-17 11:45:00,23.57,23.63,23.56,23.63,126400.0,17.8425,17.8879,17.8349,17.8879,126400.0
2014-10-17 11:50:00,23.63,23.65,23.62,23.63,74000.0,17.8879,17.903,17.8803,17.8879,74000.0
2014-10-17 11:55:00,23.63,23.63,23.58,23.6,55200.0,17.8879,17.8879,17.8501,17.8652,55200.0
2014-10-17 12:00:00,23.6,23.61,23.56,23.61,46800.0,17.8652,17.8728,17.8349,17.8728,46800.0
2014-10-17 12:05:00,23.61,23.63,23.59,23.6,49600.0,17.8728,17.8879,17.8576,17.8652,49600.0
2014-10-17 12:10:00,23.6,23.61,23.58,23.59,110000.0,17.8652,17.8728,17.8501,17.8576,110000.0
2014-10-17 12:15:00,23.59,23.59,23.56,23.57,125200.0,17.8576,17.8576,17.8349,17.8425,125200.0
2014-10-17 12:20:00,23.57,23.6,23.57,23.59,67200.0,17.8425,17.8652,17.8425,17.8576,67200.0
2014-10-17 12:25:00,23.59,23.61,23.58,23.59,85200.0,17.8576,17.8728,17.8501,17.8576,85200.0
2014-10-17 12:30:00,23.59,23.6,23.57,23.59,81600.0,17.8576,17.8652,17.8425,17.8576,81600.0
2014-10-17 12:35:00,23.59,23.61,23.59,23.61,59600.0,17.8576,17.8728,17.8576,17.8728,59600.0
2014-10-17 12:40:00,23.59,23.59,23.54,23.55,93600.0,17.8576,17.8576,17.8198,17.8273,93600.0
2014-10-17 12:45:00,23.54,23.57,23.54,23.55,44800.0,17.8198,17.8425,17.8198,17.8273,44800.0
2014-10-17 12:50:00,23.55,23.55,23.48,23.52,88800.0,17.8273,17.8273,17.7744,17.8046,88800.0
2014-10-17 12:55:00,23.53,23.57,23.52,23.53,90000.0,17.8122,17.8425,17.8046,17.8122,90000.0
2014-10-17 13:00:00,23.54,23.56,23.52,23.54,179200.0,17.8198,17.8349,17.8046,17.8198,179200.0
2014-10-17 13:05:00,23.54,23.54,23.49,23.49,83600.0,17.8198,17.8198,17.7819,17.7819,83600.0
2014-10-17 13:10:00,23.48,23.49,23.42,23.46,76000.0,17.7744,17.7819,17.7289,17.7592,76000.0
2014-10-17 13:15:00,23.46,23.5,23.45,23.48,70000.0,17.7592,17.7895,17.7516,17.7744,70000.0
2014-10-17 13:20:00,23.48,23.48,23.44,23.46,35200.0,17.7744,17.7744,17.7441,17.7592,35200.0
2014-10-17 13:25:00,23.45,23.49,23.45,23.45,55600.0,17.7516,17.7819,17.7516,17.7516,55600.0
2014-10-17 13:30:00,23.44,23.46,23.42,23.44,48400.0,17.7441,17.7592,17.7289,17.7441,48400.0
2014-10-17 13:35:00,23.43,23.54,23.43,23.53,139600.0,17.7365,17.8198,17.7365,17.8122,139600.0
2014-10-17 13:40:00,23.53,23.55,23.51,23.52,50800.0,17.8122,17.8273,17.7971,17.8046,50800.0
2014-10-17 13:45:00,23.52,23.53,23.47,23.48,64000.0,17.8046,17.8122,17.7668,17.7744,64000.0
2014-10-17 13:50:00,23.48,23.53,23.48,23.51,91600.0,17.7744,17.8122,17.7744,17.7971,91600.0
2014-10-17 13:55:00,23.51,23.53,23.46,23.49,72800.0,17.7971,17.8122,17.7592,17.7819,72800.0
2014-10-17 14:00:00,23.49,23.49,23.43,23.45,49200.0,17.7819,17.7819,17.7365,17.7516,49200.0
2014-10-17 14:05:00,23.45,23.47,23.39,23.4,56800.0,17.7516,17.7668,17.7062,17.7138,56800.0
2014-10-17 14:10:00,23.41,23.47,23.4,23.42,50400.0,17.7214,17.7668,17.7138,17.7289,50400.0
2014-10-17 14:15:00,23.43,23.45,23.41,23.42,40400.0,17.7365,17.7516,17.7214,17.7289,40400.0
2014-10-17 14:20:00,23.42,23.48,23.42,23.47,73200.0,17.7289,17.7744,17.7289,17.7668,73200.0
2014-10-17 14:25:00,23.47,23.5,23.46,23.5,103600.0,17.7668,17.7895,17.7592,17.7895,103600.0
2014-10-17 14:30:00,23.5,23.51,23.48,23.49,64000.0,17.7895,17.7971,17.7744,17.7819,64000.0
2014-10-17 14:35:00,23.5,23.54,23.49,23.5,150800.0,17.7895,17.8198,17.7819,17.7895,150800.0
2014-10-17 14:40:00,23.5,23.56,23.5,23.54,42800.0,17.7895,17.8349,17.7895,17.8198,42800.0
2014-10-17 14:45:00,23.54,23.56,23.52,23.54,47200.0,17.8198,17.8349,17.8046,17.8198,47200.0
2014-10-17 14:50:00,23.54,23.55,23.5,23.52,66000.0,17.8198,17.8273,17.7895,17.8046,66000.0
2014-10-17 14:55:00,23.52,23.56,23.5,23.56,73600.0,17.8046,17.8349,17.7895,17.8349,73600.0
2014-10-17 15:00:00,23.56,23.56,23.46,23.48,104000.0,17.8349,17.8349,17.7592,17.7744,104000.0
2014-10-17 15:05:00,23.48,23.55,23.48,23.53,104400.0,17.7744,17.8273,17.7744,17.8122,104400.0
2014-10-17 15:10:00,23.54,23.6,23.54,23.6,96000.0,17.8198,17.8652,17.8198,17.8652,96000.0
2014-10-17 15:15:00,23.6,23.61,23.55,23.56,48800.0,17.8652,17.8728,17.8273,17.8349,48800.0
2014-10-17 15:20:00,23.55,23.59,23.54,23.58,74000.0,17.8273,17.8576,17.8198,17.8501,74000.0
2014-10-17 15:25:00,23.58,23.6,23.56,23.56,238400.0,17.8501,17.8652,17.8349,17.8349,238400.0
2014-10-17 15:30:00,23.56,23.6,23.56,23.56,119600.0,17.8349,17.8652,17.8349,17.8349,119600.0
2014-10-17 15:35:00,23.56,23.57,23.55,23.56,138400.0,17.8349,17.8425,17.8273,17.8349,138400.0
2014-10-17 15:40:00,23.56,23.6,23.55,23.59,96400.0,17.8349,17.8652,17.8273,17.8576,96400.0
2014-10-17 15:45:00,23.59,23.62,23.56,23.58,142800.0,17.8576,17.8803,17.8349,17.8501,142800.0
2014-10-17 15:50:00,23.58,23.59,23.56,23.59,170000.0,17.8501,17.8576,17.8349,17.8576,170000.0
2014-10-17 15:55:00,23.59,23.62,23.55,23.56,350400.0,17.8576,17.8803,17.8273,17.8349,350400.0
2014-10-20 09:30:00,23.57,23.66,23.55,23.66,104800.0,17.8425,17.9106,17.8273,17.9106,104800.0
2014-10-20 09:35:00,23.66,23.68,23.6,23.68,38800.0,17.9106,17.9258,17.8652,17.9258,38800.0
2014-10-20 09:40:00,23.69,23.69,23.61,23.64,46000.0,17.9333,17.9333,17.8728,17.8955,46000.0
2014-10-20 09:45:00,23.64,23.69,23.61,23.66,63200.0,17.8955,17.9333,17.8728,17.9106,63200.0
2014-10-20 09:50:00,23.65,23.67,23.61,23.61,31600.0,17.903,17.9182,17.8728,17.8728,31600.0
2014-10-20 09:55:00,23.61,23.66,23.59,23.64,40000.0,17.8728,17.9106,17.8576,17.8955,40000.0
2014-10-20 10:00:00,23.65,23.65,23.58,23.59,114800.0,17.903,17.903,17.8501,17.8576,114800.0
2014-10-20 10:05:00,23.6,23.62,23.57,23.57,29600.0,17.8652,17.8803,17.8425,17.8425,29600.0
2014-10-20 10:10:00,23.57,23.6,23.56,23.58,26400.0,17.8425,17.8652,17.8349,17.8501,26400.0
2014-10-20 10:15:00,23.58,23.61,23.56,23.58,44400.0,17.8501,17.8728,17.8349,17.8501,44400.0
2014-10-20 10:20:00,23.58,23.65,23.58,23.64,58000.0,17.8501,17.903,17.8501,17.8955,58000.0
2014-10-20 10:25:00,23.64,23.64,23.6,23.61,47600.0,17.8955,17.8955,17.8652,17.8728,47600.0
2014-10-20 10:30:00,23.61,23.65,23.6,23.62,75200.0,17.8728,17.903,17.8652,17.8803,75200.0
2014-10-20 10:35:00,23.62,23.65,23.62,23.63,44400.0,17.8803,17.903,17.8803,17.8879,44400.0
2014-10-20 10:40:00,23.63,23.68,23.62,23.68,51600.0,17.8879,17.9258,17.8803,17.9258,51600.0
2014-10-20 10:45:00,23.68,23.69,23.64,23.66,70800.0,17.9258,17.9333,17.8955,17.9106,70800.0
2014-10-20 10:50:00,23.66,23.67,23.63,23.66,22800.0,17.9106,17.9182,17.8879,17.9106,22800.0
2014-10-20 10:55:00,23.65,23.69,23.65,23.68,60800.0,17.903,17.9333,17.903,17.9258,60800.0
2014-10-20 11:00:00,23.68,23.69,23.65,23.68,70400.0,17.9258,17.9333,17.903,17.9258,70400.0
2014-10-20 11:05:00,23.68,23.71,23.66,23.69,130000.0,17.9258,17.9485,17.9106,17.9333,130000.0
2014-10-20 11:10:00,23.69,23.72,23.67,23.71,84400.0,17.9333,17.956,17.9182,17.9485,84400.0
2014-10-20 11:15:00,23.71,23.74,23.71,23.74,23200.0,17.9485,17.9712,17.9485,17.9712,23200.0
2014-10-20 11:20:00,23.73,23.77,23.73,23.75,89200.0,17.9636,17.9939,17.9636,17.9787,89200.0
2014-10-20 11:25:00,23.75,23.78,23.75,23.77,50800.0,17.9787,18.0015,17.9787,17.9939,50800.0
2014-10-20 11:30:00,23.75,23.76,23.72,23.76,83600.0,17.9787,17.9863,17.956,17.9863,83600.0
2014-10-20 11:35:00,23.77,23.78,23.75,23.77,39600.0,17.9939,18.0015,17.9787,17.9939,39600.0
2014-10-20 11:40:00,23.76,23.78,23.76,23.77,30800.0,17.9863,18.0015,17.9863,17.9939,30800.0
2014-10-20 11:45:00,23.77,23.78,23.75,23.78,80400.0,17.9939,18.0015,17.9787,18.0015,80400.0
2014-10-20 11:50:00,23.79,23.79,23.77,23.77,22000.0,18.009,18.009,17.9939,17.9939,22000.0
2014-10-20 11:55:00,23.77,23.79,23.76,23.77,28000.0,17.9939,18.009,17.9863,17.9939,28000.0
2014-10-20 12:00:00,23.76,23.76,23.72,23.73,55600.0,17.9863,17.9863,17.956,17.9636,55600.0
2014-10-20 12:05:00,23.73,23.73,23.72,23.72,24000.0,17.9636,17.9636,17.956,17.956,24000.0
2014-10-20 12:10:00,23.72,23.75,23.72,23.75,19200.0,17.956,17.9787,17.956,17.9787,19200.0
2014-10-20 12:15:00,23.74,23.74,23.68,23.7,22000.0,17.9712,17.9712,17.9258,17.9409,22000.0
2014-10-20 12:20:00,23.71,23.71,23.67,23.67,16400.0,17.9485,17.9485,17.9182,17.9182,16400.0
2014-10-20 12:25:00,23.67,23.67,23.65,23.65,26400.0,17.9182,17.9182,17.903,17.903,26400.0
2014-10-20 12:30:00,23.65,23.66,23.62,23.66,74400.0,17.903,17.9106,17.8803,17.9106,74400.0
2014-10-20 12:35:00,23.67,23.69,23.65,23.68,16800.0,17.9182,17.9333,17.903,17.9258,16800.0
2014-10-20 12:40:00,23.69,23.7,23.66,23.69,34800.0,17.9333,17.9409,17.9106,17.9333,34800.0
2014-10-20 12:45:00,23.69,23.7,23.68,23.68,19600.0,17.9333,17.9409,17.9258,17.9258,19600.0
2014-10-20 12:50:00,23.69,23.71,23.67,23.71,22800.0,17.9333,17.9485,17.9182,17.9485,22800.0
2014-10-20 12:55:00,23.7,23.7,23.65,23.67,30800.0,17.9409,17.9409,17.903,17.9182,30800.0
2014-10-20 13:00:00,23.67,23.71,23.67,23.69,18800.0,17.9182,17.9485,17.9182,17.9333,18800.0
2014-10-20 13:05:00,23.69,23.7,23.68,23.69,35600.0,17.9333,17.9409,17.9258,17.9333,35600.0
2014-10-20 13:10:00,23.7,23.7,23.67,23.68,26400.0,17.9409,17.9409,17.9182,17.9258,26400.0
2014-10-20 13:15:00,23.68,23.74,23.68,23.73,35600.0,17.9258,17.9712,17.9258,17.9636,35600.0
2014-10-20 13:20:00,23.74,23.74,23.72,23.74,30000.0,17.9712,17.9712,17.956,17.9712,30000.0
2014-10-20 13:25:00,23.75,23.76,23.74,23.75,35600.0,17.9787,17.9863,17.9712,17.9787,35600.0
2014-10-20 13:30:00,23.75,23.75,23.71,23.73,38400.0,17.9787,17.9787,17.9485,17.9636,38400.0
2014-10-20 13:35:00,23.73,23.74,23.72,23.73,24800.0,17.9636,17.9712,17.956,17.9636,24800.0
2014-10-20 13:40:00,23.73,23.74,23.72,23.73,46400.0,17.9636,17.9712,17.956,17.9636,46400.0
2014-10-20 13:45:00,23.73,23.73,23.68,23.69,40800.0,17.9636,17.9636,17.9258,17.9333,40800.0
2014-10-20 13:50:00,23.7,23.71,23.69,23.7,26800.0,17.9409,17.9485,17.9333,17.9409,26800.0
2014-10-20 13:55:00,23.7,23.71,23.68,23.69,39200.0,17.9409,17.9485,17.9258,17.9333,39200.0
2014-10-20 14:00:00,23.69,23.74,23.69,23.72,60800.0,17.9333,17.9712,17.9333,17.956,60800.0
2014-10-20 14:05:00,23.73,23.74,23.72,23.73,36000.0,17.9636,17.9712,17.956,17.9636,36000.0
2014-10-20 14:10:00,23.73,23.76,23.72,23.75,76000.0,17.9636,17.9863,17.956,17.9787,76000.0
2014-10-20 14:15:00,23.77,23.77,23.72,23.72,29200.0,17.9939,17.9939,17.956,17.956,29200.0
2014-10-20 14:20:00,23.72,23.73,23.71,23.73,29600.0,17.956,17.9636,17.9485,17.9636,29600.0
2014-10-20 14:25:00,23.73,23.74,23.71,23.74,26000.0,17.9636,17.9712,17.9485,17.9712,26000.0
2014-10-20 14:30:00,23.74,23.74,23.72,23.73,42800.0,17.9712,17.9712,17.956,17.9636,42800.0
2014-10-20 14:35:00,23.73,23.75,23.73,23.75,42000.0,17.9636,17.9787,17.9636,17.9787,42000.0
2014-10-20 14:40:00,23.75,23.76,23.74,23.75,34000.0,17.9787,17.9863,17.9712,17.9787,34000.0
2014-10-20 14:45:00,23.75,23.75,23.73,23.74,40400.0,17.9787,17.9787,17.9636,17.9712,40400.0
2014-10-20 14:50:00,23.74,23.76,23.73,23.75,42400.0,17.9712,17.9863,17.9636,17.9787,42400.0
2014-10-20 14:55:00,23.75,23.78,23.75,23.78,90400.0,17.9787,18.0015,17.9787,18.0015,90400.0
2014-10-20 15:00:00,23.78,23.79,23.76,23.77,107600.0,18.0015,18.009,17.9863,17.9939,107600.0
2014-10-20 15:05:00,23.77,23.79,23.76,23.77,38000.0,17.9939,18.009,17.9863,17.9939,38000.0
2014-10-20 15:10:00,23.77,23.79,23.76,23.77,57600.0,17.9939,18.009,17.9863,17.9939,57600.0
2014-10-20 15:15:00,23.77,23.78,23.75,23.75,55600.0,17.9939,18.0015,17.9787,17.9787,55600.0
2014-10-20 15:20:00,23.75,23.78,23.73,23.77,60800.0,17.9787,18.0015,17.9636,17.9939,60800.0
2014-10-20 15:25:00,23.77,23.78,23.75,23.77,63600.0,17.9939,18.0015,17.9787,17.9939,63600.0
2014-10-20 15:30:00,23.77,23.8,23.75,23.8,96400.0,17.9939,18.0166,17.9787,18.0166,96400.0
2014-10-20 15:35:00,23.79,23.79,23.75,23.78,50400.0,18.009,18.009,17.9787,18.0015,50400.0
2014-10-20 15:40:00,23.78,23.8,23.77,23.8,184000.0,18.0015,18.0166,17.9939,18.0166,184000.0
2014-10-20 15:45:00,23.8,23.81,23.77,23.78,161200.0,18.0166,18.0242,17.9939,18.0015,161200.0
2014-10-20 15:50:00,23.78,23.78,23.77,23.78,132400.0,18.0015,18.0015,17.9939,18.0015,132400.0
2014-10-20 15:55:00,23.78,23.79,23.77,23.78,213200.0,18.0015,18.009,17.9939,18.0015,213200.0
2014-10-21 09:30:00,23.8,23.81,23.72,23.79,184800.0,18.0166,18.0242,17.956,18.009,184800.0
2014-10-21 09:35:00,23.81,23.81,23.75,23.77,54000.0,18.0242,18.0242,17.9787,17.9939,54000.0
2014-10-21 09:40:00,23.77,23.8,23.72,23.74,79600.0,17.9939,18.0166,17.956,17.9712,79600.0
2014-10-21 09:45:00,23.73,23.8,23.73,23.79,74000.0,17.9636,18.0166,17.9636,18.009,74000.0
2014-10-21 09:50:00,23.79,23.8,23.75,23.76,46800.0,18.009,18.0166,17.9787,17.9863,46800.0
2014-10-21 09:55:00,23.77,23.79,23.73,23.75,109200.0,17.9939,18.009,17.9636,17.9787,109200.0
2014-10-21 10:00:00,23.76,23.81,23.76,23.8,84000.0,17.9863,18.0242,17.9863,18.0166,84000.0
2014-10-21 10:05:00,23.8,23.82,23.79,23.8,51600.0,18.0166,18.0317,18.009,18.0166,51600.0
2014-10-21 10:10:00,23.81,23.83,23.79,23.82,62000.0,18.0242,18.0393,18.009,18.0317,62000.0
2014-10-21 10:15:00,23.82,23.82,23.78,23.79,44000.0,18.0317,18.0317,18.0015,18.009,44000.0
2014-10-21 10:20:00,23.79,23.8,23.76,23.78,45600.0,18.009,18.0166,17.9863,18.0015,45600.0
2014-10-21 10:25:00,23.77,23.8,23.76,23.76,25200.0,17.9939,18.0166,17.9863,17.9863,25200.0
2014-10-21 10:30:00,23.77,23.77,23.73,23.74,38400.0,17.9939,17.9939,17.9636,17.9712,38400.0
2014-10-21 10:35:00,23.75,23.76,23.71,23.75,45200.0,17.9787,17.9863,17.9485,17.9787,45200.0
2014-10-21 10:40:00,23.75,23.76,23.72,23.73,38400.0,17.9787,17.9863,17.956,17.9636,38400.0
2014-10-21 10:45:00,23.74,23.75,23.73,23.74,28000.0,17.9712,17.9787,17.9636,17.9712,28000.0
2014-10-21 10:50:00,23.74,23.74,23.71,23.72,25200.0,17.9712,17.9712,17.9485,17.956,25200.0
2014-10-21 10:55:00,23.72,23.72,23.68,23.68,29600.0,17.956,17.956,17.9258,17.9258,29600.0
2014-10-21 11:00:00,23.68,23.69,23.68,23.68,24000.0,17.9258,17.9333,17.9258,17.9258,24000.0
2014-10-21 11:05:00,23.68,23.76,23.68,23.76,42400.0,17.9258,17.9863,17.9258,17.9863,42400.0
2014-10-21 11:10:00,23.76,23.76,23.74,23.75,69200.0,17.9863,17.9863,17.9712,17.9787,69200.0
2014-10-21 11:15:00,23.76,23.78,23.75,23.77,63600.0,17.9863,18.0015,17.9787,17.9939,63600.0
2014-10-21 11:20:00,23.77,23.81,23.75,23.79,94400.0,17.9939,18.0242,17.9787,18.009,94400.0
2014-10-21 11:25:00,23.79,23.81,23.78,23.8,42000.0,18.009,18.0242,18.0015,18.0166,42000.0
2014-10-21 11:30:00,23.81,23.83,23.8,23.83,30400.0,18.0242,18.0393,18.0166,18.0393,30400.0
2014-10-21 11:35:00,23.83,23.84,23.81,23.81,65600.0,18.0393,18.0469,18.0242,18.0242,65600.0
2014-10-21 11:40:00,23.82,23.84,23.81,23.82,50000.0,18.0317,18.0469,18.0242,18.0317,50000.0
2014-10-21 11:45:00,23.83,23.83,23.8,23.82,48400.0,18.0393,18.0393,18.0166,18.0317,48400.0
2014-10-21 11:50:00,23.82,23.83,23.81,23.83,14400.0,18.0317,18.0393,18.0242,18.0393,14400.0
2014-10-21 11:55:00,23.82,23.84,23.82,23.83,17600.0,18.0317,18.0469,18.0317,18.0393,17600.0
2014-10-21 12:00:00,23.83,23.84,23.83,23.84,19600.0,18.0393,18.0469,18.0393,18.0469,19600.0
2014-10-21 12:05:00,23.85,23.86,23.84,23.85,23200.0,18.0544,18.062,18.0469,18.0544,23200.0
2014-10-21 12:10:00,23.85,23.85,23.84,23.84,23200.0,18.0544,18.0544,18.0469,18.0469,23200.0
2014-10-21 12:15:00,23.84,23.86,23.84,23.86,20400.0,18.0469,18.062,18.0469,18.062,20400.0
2014-10-21 12:20:00,23.86,23.86,23.85,23.85,20800.0,18.062,18.062,18.0544,18.0544,20800.0
2014-10-21 12:25:00,23.85,23.86,23.85,23.86,57200.0,18.0544,18.062,18.0544,18.062,57200.0
2014-10-21 12:30:00,23.86,23.86,23.83,23.83,34000.0,18.062,18.062,18.0393,18.0393,34000.0
2014-10-21 12:35:00,23.83,23.86,23.83,23.85,26400.0,18.0393,18.062,18.0393,18.0544,26400.0
2014-10-21 12:40:00,23.86,23.87,23.84,23.85,48000.0,18.062,18.0696,18.0469,18.0544,48000.0
2014-10-21 12:45:00,23.85,23.85,23.84,23.85,26000.0,18.0544,18.0544,18.0469,18.0544,26000.0
2014-10-21 12:50:00,23.85,23.85,23.81,23.82,36400.0,18.0544,18.0544,18.0242,18.0317,36400.0
2014-10-21 12:55:00,23.81,23.82,23.8,23.82,31600.0,18.0242,18.0317,18.0166,18.0317,31600.0
2014-10-21 13:00:00,23.81,23.82,23.8,23.82,24000.0,18.0242,18.0317,18.0166,18.0317,24000.0
2014-10-21 13:05:00,23.82,23.83,23.81,23.81,38000.0,18.0317,18.0393,18.0242,18.0242,38000.0
2014-10-21 13:10:00,23.81,23.83,23.81,23.82,20000.0,18.0242,18.0393,18.0242,18.0317,20000.0
2014-10-21 13:15:00,23.82,23.82,23.81,23.81,17200.0,18.0317,18.0317,18.0242,18.0242,17200.0
2014-10-21 13:20:00,23.81,23.82,23.79,23.82,48000.0,18.0242,18.0317,18.009,18.0317,48000.0
2014-10-21 13:25:00,23.82,23.86,23.82,23.85,25600.0,18.0317,18.062,18.0317,18.0544,25600.0
2014-10-21 13:30:00,23.85,23.89,23.85,23.88,40000.0,18.0544,18.0847,18.0544,18.0772,40000.0
2014-10-21 13:35:00,23.88,23.88,23.85,23.85,34800.0,18.0772,18.0772,18.0544,18.0544,34800.0
2014-10-21 13:40:00,23.84,23.86,23.84,23.86,21200.0,18.0469,18.062,18.0469,18.062,21200.0
2014-10-21 13:45:00,23.86,23.86,23.85,23.86,20400.0,18.062,18.062,18.0544,18.062,20400.0
2014-10-21 13:50:00,23.86,23.89,23.86,23.88,80000.0,18.062,18.0847,18.062,18.0772,80000.0
2014-10-21 13:55:00,23.87,23.87,23.86,23.87,28000.0,18.0696,18.0696,18.062,18.0696,28000.0
2014-10-21 14:00:00,23.86,23.88,23.85,23.88,56000.0,18.062,18.0772,18.0544,18.0772,56000.0
2014-10-21 14:05:00,23.87,23.91,23.87,23.88,39200.0,18.0696,18.0999,18.0696,18.0772,39200.0
2014-10-21 14:10:00,23.88,23.88,23.86,23.86,50400.0,18.0772,18.0772,18.062,18.062,50400.0
2014-10-21 14:15:00,23.85,23.85,23.81,23.81,23600.0,18.0544,18.0544,18.0242,18.0242,23600.0
2014-10-21 14:20:00,23.81,23.84,23.81,23.83,18400.0,18.0242,18.0469,18.0242,18.0393,18400.0
2014-10-21 14:25:00,23.83,23.84,23.82,23.83,16800.0,18.0393,18.0469,18.0317,18.0393,16800.0
2014-10-21 14:30:00,23.81,23.81,23.78,23.79,63200.0,18.0242,18.0242,18.0015,18.009,63200.0
2014-10-21 14:35:00,23.79,23.81,23.78,23.8,35600.0,18.009,18.0242,18.0015,18.0166,35600.0
2014-10-21 14:40:00,23.81,23.82,23.8,23.81,27200.0,18.0242,18.0317,18.0166,18.0242,27200.0
2014-10-21 14:45:00,23.82,23.82,23.79,23.79,57200.0,18.0317,18.0317,18.009,18.009,57200.0
2014-10-21 14:50:00,23.81,23.81,23.8,23.81,25200.0,18.0242,18.0242,18.0166,18.0242,25200.0
2014-10-21 14:55:00,23.82,23.82,23.81,23.81,20800.0,18.0317,18.0317,18.0242,18.0242,20800.0
2014-10-21 15:00:00,23.8,23.83,23.8,23.83,39200.0,18.0166,18.0393,18.0166,18.0393,39200.0
2014-10-21 15:05:00,23.83,23.83,23.8,23.8,34800.0,18.0393,18.0393,18.0166,18.0166,34800.0
2014-10-21 15:10:00,23.8,23.85,23.8,23.85,72400.0,18.0166,18.0544,18.0166,18.0544,72400.0
2014-10-21 15:15:00,23.85,23.85,23.82,23.85,54000.0,18.0544,18.0544,18.0317,18.0544,54000.0
2014-10-21 15:20:00,23.85,23.86,23.84,23.85,72800.0,18.0544,18.062,18.0469,18.0544,72800.0
2014-10-21 15:25:00,23.86,23.9,23.86,23.89,73600.0,18.062,18.0923,18.062,18.0847,73600.0
2014-10-21 15:30:00,23.9,23.9,23.86,23.87,78400.0,18.0923,18.0923,18.062,18.0696,78400.0
2014-10-21 15:35:00,23.87,23.88,23.86,23.86,88800.0,18.0696,18.0772,18.062,18.062,88800.0
2014-10-21 15:40:00,23.87,23.87,23.85,23.86,82400.0,18.0696,18.0696,18.0544,18.062,82400.0
2014-10-21 15:45:00,23.86,23.89,23.85,23.88,135600.0,18.062,18.0847,18.0544,18.0772,135600.0
2014-10-21 15:50:00,23.88,23.89,23.85,23.87,188800.0,18.0772,18.0847,18.0544,18.0696,188800.0
2014-10-21 15:55:00,23.87,23.89,23.87,23.89,280800.0,18.0696,18.0847,18.0696,18.0847,280800.0
2014-10-22 09:30:00,23.88,23.96,23.83,23.95,120800.0,18.0772,18.1377,18.0393,18.1301,120800.0
2014-10-22 09:35:00,23.95,24.11,23.95,24.06,104000.0,18.1301,18.2513,18.1301,18.2134,104000.0
2014-10-22 09:40:00,24.04,24.06,23.95,23.95,42400.0,18.1983,18.2134,18.1301,18.1301,42400.0
2014-10-22 09:45:00,23.93,23.99,23.9,23.96,130800.0,18.115,18.1604,18.0923,18.1377,130800.0
2014-10-22 09:50:00,23.96,24.03,23.94,24.01,51200.0,18.1377,18.1907,18.1226,18.1756,51200.0
2014-10-22 09:55:00,24.0,24.03,23.99,24.02,31600.0,18.168,18.1907,18.1604,18.1831,31600.0
2014-10-22 10:00:00,24.04,24.05,24.01,24.05,37600.0,18.1983,18.2058,18.1756,18.2058,37600.0
2014-10-22 10:05:00,24.05,24.06,24.02,24.05,45600.0,18.2058,18.2134,18.1831,18.2058,45600.0
2014-10-22 10:10:00,24.05,24.07,24.03,24.03,52000.0,18.2058,18.221,18.1907,18.1907,52000.0
2014-10-22 10:15:00,24.02,24.04,24.0,24.02,71200.0,18.1831,18.1983,18.168,18.1831,71200.0
2014-10-22 10:20:00,24.02,24.06,24.02,24.04,40400.0,18.1831,18.2134,18.1831,18.1983,40400.0
2014-10-22 10:25:00,24.04,24.11,24.03,24.09,56400.0,18.1983,18.2513,18.1907,18.2361,56400.0
2014-10-22 10:30:00,24.07,24.1,24.06,24.1,32400.0,18.221,18.2437,18.2134,18.2437,32400.0
2014-10-22 10:35:00,24.1,24.1,24.07,24.08,89200.0,18.2437,18.2437,18.221,18.2286,89200.0
2014-10-22 10:40:00,24.08,24.08,24.03,24.05,36000.0,18.2286,18.2286,18.1907,18.2058,36000.0
2014-10-22 10:45:00,24.04,24.09,24.04,24.06,45200.0,18.1983,18.2361,18.1983,18.2134,45200.0
2014-10-22 10:50:00,24.07,24.09,24.06,24.09,66000.0,18.221,18.2361,18.2134,18.2361,66000.0
2014-10-22 10:55:00,24.09,24.1,24.08,24.09,198800.0,18.2361,18.2437,18.2286,18.2361,198800.0
2014-10-22 11:00:00,24.09,24.11,24.08,24.1,78000.0,18.2361,18.2513,18.2286,18.2437,78000.0
2014-10-22 11:05:00,24.11,24.11,24.07,24.08,56000.0,18.2513,18.2513,18.221,18.2286,56000.0
2014-10-22 11:10:00,24.08,24.15,24.07,24.14,127600.0,18.2286,18.2815,18.221,18.274,127600.0
2014-10-22 11:15:00,24.14,24.15,24.13,24.15,84400.0,18.274,18.2815,18.2664,18.2815,84400.0
2014-10-22 11:20:00,24.14,24.2,24.14,24.17,91600.0,18.274,18.3194,18.274,18.2967,91600.0
2014-10-22 11:25:00,24.17,24.2,24.16,24.17,68400.0,18.2967,18.3194,18.2891,18.2967,68400.0
2014-10-22 11:30:00,24.18,24.25,24.14,24.2,374400.0,18.3043,18.3572,18.274,18.3194,374400.0
2014-10-22 11:35:00,24.2,24.24,24.2,24.23,86800.0,18.3194,18.3497,18.3194,18.3421,86800.0
2014-10-22 11:40:00,24.23,24.24,24.17,24.17,72000.0,18.3421,18.3497,18.2967,18.2967,72000.0
2014-10-22 11:45:00,24.17,24.25,24.17,24.22,264000.0,18.2967,18.3572,18.2967,18.3345,264000.0
2014-10-22 11:50:00,24.22,24.24,24.21,24.24,66000.0,18.3345,18.3497,18.327,18.3497,66000.0
2014-10-22 11:55:00,24.25,24.27,24.24,24.26,80400.0,18.3572,18.3724,18.3497,18.3648,80400.0
2014-10-22 12:00:00,24.25,24.29,24.24,24.29,84400.0,18.3572,18.3875,18.3497,18.3875,84400.0
2014-10-22 12:05:00,24.29,24.29,24.24,24.26,54400.0,18.3875,18.3875,18.3497,18.3648,54400.0
2014-10-22 12:10:00,24.25,24.26,24.22,24.23,83600.0,18.3572,18.3648,18.3345,18.3421,83600.0
2014-10-22 12:15:00,24.23,24.24,24.17,24.18,74000.0,18.3421,18.3497,18.2967,18.3043,74000.0
2014-10-22 12:20:00,24.18,24.19,24.18,24.18,48800.0,18.3043,18.3118,18.3043,18.3043,48800.0
2014-10-22 12:25:00,24.18,24.2,24.16,24.17,49600.0,18.3043,18.3194,18.2891,18.2967,49600.0
2014-10-22 12:30:00,24.17,24.17,24.14,24.17,47600.0,18.2967,18.2967,18.274,18.2967,47600.0
2014-10-22 12:35:00,24.17,24.18,24.13,24.16,60800.0,18.2967,18.3043,18.2664,18.2891,60800.0
2014-10-22 12:40:00,24.16,24.19,24.14,24.15,178400.0,18.2891,18.3118,18.274,18.2815,178400.0
2014-10-22 12:45:00,24.15,24.18,24.11,24.11,54000.0,18.2815,18.3043,18.2513,18.2513,54000.0
2014-10-22 12:50:00,24.12,24.16,24.11,24.16,76400.0,18.2588,18.2891,18.2513,18.2891,76400.0
2014-10-22 12:55:00,24.16,24.2,24.15,24.19,117200.0,18.2891,18.3194,18.2815,18.3118,117200.0
2014-10-22 13:00:00,24.19,24.2,24.18,24.2,42000.0,18.3118,18.3194,18.3043,18.3194,42000.0
2014-10-22 13:05:00,24.2,24.2,24.18,24.19,46800.0,18.3194,18.3194,18.3043,18.3118,46800.0
2014-10-22 13:10:00,24.19,24.19,24.15,24.15,38800.0,18.3118,18.3118,18.2815,18.2815,38800.0
2014-10-22 13:15:00,24.15,24.2,24.14,24.18,105200.0,18.2815,18.3194,18.274,18.3043,105200.0
2014-10-22 13:20:00,24.18,24.19,24.15,24.15,47600.0,18.3043,18.3118,18.2815,18.2815,47600.0
2014-10-22 13:25:00,24.14,24.14,24.1,24.13,72800.0,18.274,18.274,18.2437,18.2664,72800.0
2014-10-22 13:30:00,24.13,24.13,24.06,24.07,56800.0,18.2664,18.2664,18.2134,18.221,56800.0
2014-10-22 13:35:00,24.07,24.11,24.07,24.11,51200.0,18.221,18.2513,18.221,18.2513,51200.0
2014-10-22 13:40:00,24.11,24.13,24.1,24.11,60800.0,18.2513,18.2664,18.2437,18.2513,60800.0
2014-10-22 13:45:00,24.11,24.12,24.07,24.08,54000.0,18.2513,18.2588,18.221,18.2286,54000.0
2014-10-22 13:50:00,24.08,24.1,24.07,24.09,64000.0,18.2286,18.2437,18.221,18.2361,64000.0
2014-10-22 13:55:00,24.09,24.09,24.05,24.05,88400.0,18.2361,18.2361,18.2058,18.2058,88400.0
2014-10-22 14:00:00,24.05,24.09,24.05,24.08,71600.0,18.2058,18.2361,18.2058,18.2286,71600.0
2014-10-22 14:05:00,24.07,24.14,24.07,24.13,65600.0,18.221,18.274,18.221,18.2664,65600.0
2014-10-22 14:10:00,24.13,24.15,24.13,24.15,43200.0,18.2664,18.2815,18.2664,18.2815,43200.0
2014-10-22 14:15:00,24.15,24.15,24.1,24.1,76800.0,18.2815,18.2815,18.2437,18.2437,76800.0
2014-10-22 14:20:00,24.1,24.11,24.07,24.11,86800.0,18.2437,18.2513,18.221,18.2513,86800.0
2014-10-22 14:25:00,24.11,24.13,24.09,24.09,49600.0,18.2513,18.2664,18.2361,18.2361,49600.0
2014-10-22 14:30:00,24.09,24.11,24.08,24.1,155600.0,18.2361,18.2513,18.2286,18.2437,155600.0
2014-10-22 14:35:00,24.1,24.15,24.1,24.12,96800.0,18.2437,18.2815,18.2437,18.2588,96800.0
2014-10-22 14:40:00,24.12,24.17,24.1,24.15,107200.0,18.2588,18.2967,18.2437,18.2815,107200.0
2014-10-22 14:45:00,24.16,24.2,24.15,24.18,111200.0,18.2891,18.3194,18.2815,18.3043,111200.0
2014-10-22 14:50:00,24.18,24.19,24.16,24.16,100800.0,18.3043,18.3118,18.2891,18.2891,100800.0
2014-10-22 14:55:00,24.17,24.24,24.17,24.23,107600.0,18.2967,18.3497,18.2967,18.3421,107600.0
2014-10-22 15:00:00,24.23,24.23,24.18,24.21,122000.0,18.3421,18.3421,18.3043,18.327,122000.0
2014-10-22 15:05:00,24.21,24.21,24.18,24.2,116000.0,18.327,18.327,18.3043,18.3194,116000.0
2014-10-22 15:10:00,24.2,24.22,24.16,24.22,104000.0,18.3194,18.3345,18.2891,18.3345,104000.0
2014-10-22 15:15:00,24.22,24.24,24.2,24.2,84000.0,18.3345,18.3497,18.3194,18.3194,84000.0
2014-10-22 15:20:00,24.2,24.22,24.2,24.21,91600.0,18.3194,18.3345,18.3194,18.327,91600.0
2014-10-22 15:25:00,24.21,24.24,24.21,24.23,87600.0,18.327,18.3497,18.327,18.3421,87600.0
2014-10-22 15:30:00,24.23,24.26,24.22,24.22,206400.0,18.3421,18.3648,18.3345,18.3345,206400.0
2014-10-22 15:35:00,24.22,24.23,24.19,24.2,162400.0,18.3345,18.3421,18.3118,18.3194,162400.0
2014-10-22 15:40:00,24.21,24.22,24.18,24.18,142400.0,18.327,18.3345,18.3043,18.3043,142400.0
2014-10-22 15:45:00,24.18,24.18,24.14,24.14,264000.0,18.3043,18.3043,18.274,18.274,264000.0
2014-10-22 15:50:00,24.14,24.18,24.14,24.16,201600.0,18.274,18.3043,18.274,18.2891,201600.0
2014-10-22 15:55:00,24.16,24.16,24.13,24.14,263600.0,18.2891,18.2891,18.2664,18.274,263600.0
2014-10-23 09:30:00,24.33,24.38,24.31,24.36,144800.0,18.4178,18.4557,18.4027,18.4405,144800.0
2014-10-23 09:35:00,24.37,24.4,24.33,24.34,81600.0,18.4481,18.4708,18.4178,18.4254,81600.0
2014-10-23 09:40:00,24.33,24.35,24.31,24.34,64000.0,18.4178,18.4329,18.4027,18.4254,64000.0
2014-10-23 09:45:00,24.34,24.35,24.31,24.33,69200.0,18.4254,18.4329,18.4027,18.4178,69200.0
2014-10-23 09:50:00,24.34,24.34,24.27,24.29,83600.0,18.4254,18.4254,18.3724,18.3875,83600.0
2014-10-23 09:55:00,24.29,24.29,24.21,24.25,53200.0,18.3875,18.3875,18.327,18.3572,53200.0
2014-10-23 10:00:00,24.25,24.25,24.18,24.24,59200.0,18.3572,18.3572,18.3043,18.3497,59200.0
2014-10-23 10:05:00,24.25,24.27,24.22,24.25,47200.0,18.3572,18.3724,18.3345,18.3572,47200.0
2014-10-23 10:10:00,24.24,24.25,24.21,24.25,75600.0,18.3497,18.3572,18.327,18.3572,75600.0
2014-10-23 10:15:00,24.25,24.36,24.21,24.36,330800.0,18.3572,18.4405,18.327,18.4405,330800.0
2014-10-23 10:20:00,24.36,24.36,24.33,24.36,68800.0,18.4405,18.4405,18.4178,18.4405,68800.0
2014-10-23 10:25:00,24.35,24.4,24.33,24.37,199600.0,18.4329,18.4708,18.4178,18.4481,199600.0
2014-10-23 10:30:00,24.36,24.37,24.33,24.35,62800.0,18.4405,18.4481,18.4178,18.4329,62800.0
2014-10-23 10:35:00,24.35,24.35,24.31,24.31,34400.0,18.4329,18.4329,18.4027,18.4027,34400.0
2014-10-23 10:40:00,24.31,24.34,24.3,24.34,78800.0,18.4027,18.4254,18.3951,18.4254,78800.0
2014-10-23 10:45:00,24.34,24.39,24.34,24.38,86000.0,18.4254,18.4632,18.4254,18.4557,86000.0
2014-10-23 10:50:00,24.38,24.43,24.38,24.43,118800.0,18.4557,18.4935,18.4557,18.4935,118800.0
2014-10-23 10:55:00,24.43,24.47,24.43,24.44,158800.0,18.4935,18.5238,18.4935,18.5011,158800.0
2014-10-23 11:00:00,24.44,24.46,24.43,24.45,81600.0,18.5011,18.5162,18.4935,18.5086,81600.0
2014-10-23 11:05:00,24.45,24.5,24.44,24.46,141600.0,18.5086,18.5465,18.5011,18.5162,141600.0
2014-10-23 11:10:00,24.47,24.5,24.47,24.49,70800.0,18.5238,18.5465,18.5238,18.5389,70800.0
2014-10-23 11:15:00,24.49,24.5,24.47,24.5,62000.0,18.5389,18.5465,18.5238,18.5465,62000.0
2014-10-23 11:20:00,24.5,24.5,24.44,24.44,65200.0,18.5465,18.5465,18.5011,18.5011,65200.0
2014-10-23 11:25:00,24.43,24.44,24.41,24.41,85200.0,18.4935,18.5011,18.4784,18.4784,85200.0
2014-10-23 11:30:00,24.4,24.46,24.4,24.44,51200.0,18.4708,18.5162,18.4708,18.5011,51200.0
2014-10-23 11:35:00,24.45,24.46,24.44,24.46,62000.0,18.5086,18.5162,18.5011,18.5162,62000.0
2014-10-23 11:40:00,24.46,24.49,24.46,24.47,102000.0,18.5162,18.5389,18.5162,18.5238,102000.0
2014-10-23 11:45:00,24.47,24.49,24.46,24.49,98000.0,18.5238,18.5389,18.5162,18.5389,98000.0
2014-10-23 11:50:00,24.5,24.5,24.48,24.49,113600.0,18.5465,18.5465,18.5314,18.5389,113600.0
2014-10-23 11:55:00,24.49,24.5,24.47,24.47,118800.0,18.5389,18.5465,18.5238,18.5238,118800.0
2014-10-23 12:00:00,24.47,24.48,24.45,24.45,56000.0,18.5238,18.5314,18.5086,18.5086,56000.0
2014-10-23 12:05:00,24.45,24.46,24.44,24.45,37200.0,18.5086,18.5162,18.5011,18.5086,37200.0
2014-10-23 12:10:00,24.45,24.47,24.45,24.45,38800.0,18.5086,18.5238,18.5086,18.5086,38800.0
2014-10-23 12:15:00,24.46,24.47,24.43,24.44,44800.0,18.5162,18.5238,18.4935,18.5011,44800.0
2014-10-23 12:20:00,24.44,24.46,24.43,24.45,36800.0,18.5011,18.5162,18.4935,18.5086,36800.0
2014-10-23 12:25:00,24.45,24.48,24.44,24.47,39600.0,18.5086,18.5314,18.5011,18.5238,39600.0
2014-10-23 12:30:00,24.47,24.47,24.45,24.46,29600.0,18.5238,18.5238,18.5086,18.5162,29600.0
2014-10-23 12:35:00,24.46,24.46,24.43,24.45,30400.0,18.5162,18.5162,18.4935,18.5086,30400.0
2014-10-23 12:40:00,24.45,24.46,24.44,24.44,44000.0,18.5086,18.5162,18.5011,18.5011,44000.0
2014-10-23 12:45:00,24.44,24.47,24.44,24.46,48800.0,18.5011,18.5238,18.5011,18.5162,48800.0
2014-10-23 12:50:00,24.46,24.47,24.45,24.45,24000.0,18.5162,18.5238,18.5086,18.5086,24000.0
2014-10-23 12:55:00,24.45,24.46,24.43,24.44,49600.0,18.5086,18.5162,18.4935,18.5011,49600.0
2014-10-23 13:00:00,24.44,24.44,24.42,24.43,33200.0,18.5011,18.5011,18.4859,18.4935,33200.0
2014-10-23 13:05:00,24.43,24.45,24.43,24.44,38400.0,18.4935,18.5086,18.4935,18.5011,38400.0
2014-10-23 13:10:00,24.44,24.45,24.43,24.43,45200.0,18.5011,18.5086,18.4935,18.4935,45200.0
2014-10-23 13:15:00,24.44,24.47,24.44,24.45,36400.0,18.5011,18.5238,18.5011,18.5086,36400.0
2014-10-23 13:20:00,24.45,24.45,24.43,24.44,24000.0,18.5086,18.5086,18.4935,18.5011,24000.0
2014-10-23 13:25:00,24.43,24.48,24.43,24.48,68400.0,18.4935,18.5314,18.4935,18.5314,68400.0
2014-10-23 13:30:00,24.48,24.5,24.47,24.5,54000.0,18.5314,18.5465,18.5238,18.5465,54000.0
2014-10-23 13:35:00,24.5,24.5,24.47,24.49,36800.0,18.5465,18.5465,18.5238,18.5389,36800.0
2014-10-23 13:40:00,24.49,24.49,24.48,24.49,41200.0,18.5389,18.5389,18.5314,18.5389,41200.0
2014-10-23 13:45:00,24.49,24.49,24.48,24.48,72400.0,18.5389,18.5389,18.5314,18.5314,72400.0
2014-10-23 13:50:00,24.48,24.48,24.45,24.47,54000.0,18.5314,18.5314,18.5086,18.5238,54000.0
2014-10-23 13:55:00,24.47,24.47,24.45,24.47,47600.0,18.5238,18.5238,18.5086,18.5238,47600.0
2014-10-23 14:00:00,24.47,24.54,24.47,24.52,117600.0,18.5238,18.5768,18.5238,18.5616,117600.0
2014-10-23 14:05:00,24.52,24.53,24.49,24.5,60800.0,18.5616,18.5692,18.5389,18.5465,60800.0
2014-10-23 14:10:00,24.49,24.5,24.48,24.5,84800.0,18.5389,18.5465,18.5314,18.5465,84800.0
2014-10-23 14:15:00,24.5,24.52,24.5,24.52,79200.0,18.5465,18.5616,18.5465,18.5616,79200.0
2014-10-23 14:20:00,24.52,24.53,24.5,24.53,56000.0,18.5616,18.5692,18.5465,18.5692,56000.0
2014-10-23 14:25:00,24.53,24.55,24.51,24.55,70800.0,18.5692,18.5843,18.5541,18.5843,70800.0
2014-10-23 14:30:00,24.55,24.55,24.53,24.54,98000.0,18.5843,18.5843,18.5692,18.5768,98000.0
2014-10-23 14:35:00,24.54,24.57,24.52,24.57,110800.0,18.5768,18.5995,18.5616,18.5995,110800.0
2014-10-23 14:40:00,24.57,24.58,24.56,24.56,108400.0,18.5995,18.6071,18.5919,18.5919,108400.0
2014-10-23 14:45:00,24.55,24.56,24.54,24.55,82400.0,18.5843,18.5919,18.5768,18.5843,82400.0
2014-10-23 14:50:00,24.55,24.56,24.52,24.52,127200.0,18.5843,18.5919,18.5616,18.5616,127200.0
2014-10-23 14:55:00,24.52,24.52,24.44,24.47,208800.0,18.5616,18.5616,18.5011,18.5238,208800.0
2014-10-23 15:00:00,24.47,24.48,24.42,24.43,148800.0,18.5238,18.5314,18.4859,18.4935,148800.0
2014-10-23 15:05:00,24.43,24.46,24.43,24.44,288800.0,18.4935,18.5162,18.4935,18.5011,288800.0
2014-10-23 15:10:00,24.44,24.48,24.43,24.45,200000.0,18.5011,18.5314,18.4935,18.5086,200000.0
2014-10-23 15:15:00,24.45,24.48,24.43,24.45,176400.0,18.5086,18.5314,18.4935,18.5086,176400.0
2014-10-23 15:20:00,24.44,24.45,24.42,24.44,102000.0,18.5011,18.5086,18.4859,18.5011,102000.0
2014-10-23 15:25:00,24.44,24.46,24.42,24.44,214000.0,18.5011,18.5162,18.4859,18.5011,214000.0
2014-10-23 15:30:00,24.43,24.5,24.42,24.5,143200.0,18.4935,18.5465,18.4859,18.5465,143200.0
2014-10-23 15:35:00,24.5,24.5,24.46,24.49,148400.0,18.5465,18.5465,18.5162,18.5389,148400.0
2014-10-23 15:40:00,24.48,24.48,24.44,24.48,171200.0,18.5314,18.5314,18.5011,18.5314,171200.0
2014-10-23 15:45:00,24.48,24.49,24.47,24.47,208800.0,18.5314,18.5389,18.5238,18.5238,208800.0
2014-10-23 15:50:00,24.47,24.47,24.43,24.44,236800.0,18.5238,18.5238,18.4935,18.5011,236800.0
2014-10-23 15:55:00,24.44,24.45,24.41,24.44,265600.0,18.5011,18.5086,18.4784,18.5011,265600.0
2014-10-24 09:30:00,24.5,24.53,24.42,24.43,148800.0,18.5465,18.5692,18.4859,18.4935,148800.0
2014-10-24 09:35:00,24.42,24.59,24.39,24.5,132000.0,18.4859,18.6146,18.4632,18.5465,132000.0
2014-10-24 09:40:00,24.53,24.53,24.44,24.5,74000.0,18.5692,18.5692,18.5011,18.5465,74000.0
2014-10-24 09:45:00,24.5,24.57,24.49,24.53,181200.0,18.5465,18.5995,18.5389,18.5692,181200.0
2014-10-24 09:50:00,24.52,24.52,24.45,24.45,85600.0,18.5616,18.5616,18.5086,18.5086,85600.0
2014-10-24 09:55:00,24.45,24.51,24.43,24.51,77600.0,18.5086,18.5541,18.4935,18.5541,77600.0
2014-10-24 10:00:00,24.51,24.53,24.46,24.49,89200.0,18.5541,18.5692,18.5162,18.5389,89200.0
2014-10-24 10:05:00,24.5,24.51,24.43,24.51,78800.0,18.5465,18.5541,18.4935,18.5541,78800.0
2014-10-24 10:10:00,24.5,24.55,24.47,24.52,86000.0,18.5465,18.5843,18.5238,18.5616,86000.0
2014-10-24 10:15:00,24.53,24.53,24.48,24.49,58000.0,18.5692,18.5692,18.5314,18.5389,58000.0
2014-10-24 10:20:00,24.48,24.52,24.47,24.48,100000.0,18.5314,18.5616,18.5238,18.5314,100000.0
2014-10-24 10:25:00,24.48,24.48,24.46,24.46,56000.0,18.5314,18.5314,18.5162,18.5162,56000.0
2014-10-24 10:30:00,24.46,24.49,24.46,24.48,42400.0,18.5162,18.5389,18.5162,18.5314,42400.0
2014-10-24 10:35:00,24.49,24.5,24.46,24.47,36400.0,18.5389,18.5465,18.5162,18.5238,36400.0
2014-10-24 10:40:00,24.47,24.49,24.46,24.47,33600.0,18.5238,18.5389,18.5162,18.5238,33600.0
2014-10-24 10:45:00,24.48,24.49,24.46,24.48,65600.0,18.5314,18.5389,18.5162,18.5314,65600.0
2014-10-24 10:50:00,24.49,24.53,24.48,24.5,57200.0,18.5389,18.5692,18.5314,18.5465,57200.0
2014-10-24 10:55:00,24.5,24.53,24.5,24.52,36800.0,18.5465,18.5692,18.5465,18.5616,36800.0
2014-10-24 11:00:00,24.52,24.52,24.48,24.49,81600.0,18.5616,18.5616,18.5314,18.5389,81600.0
2014-10-24 11:05:00,24.49,24.49,24.47,24.47,52800.0,18.5389,18.5389,18.5238,18.5238,52800.0
2014-10-24 11:10:00,24.48,24.51,24.48,24.5,37600.0,18.5314,18.5541,18.5314,18.5465,37600.0
2014-10-24 11:15:00,24.51,24.55,24.51,24.54,32400.0,18.5541,18.5843,18.5541,18.5768,32400.0
2014-10-24 11:20:00,24.54,24.54,24.52,24.52,21600.0,18.5768,18.5768,18.5616,18.5616,21600.0
2014-10-24 11:25:00,24.52,24.54,24.52,24.53,43200.0,18.5616,18.5768,18.5616,18.5692,43200.0
2014-10-24 11:30:00,24.52,24.53,24.51,24.52,32000.0,18.5616,18.5692,18.5541,18.5616,32000.0
2014-10-24 11:35:00,24.53,24.62,24.53,24.61,120000.0,18.5692,18.6373,18.5692,18.6298,120000.0
2014-10-24 11:40:00,24.61,24.64,24.61,24.61,103200.0,18.6298,18.6525,18.6298,18.6298,103200.0
2014-10-24 11:45:00,24.61,24.63,24.59,24.59,95200.0,18.6298,18.6449,18.6146,18.6146,95200.0
2014-10-24 11:50:00,24.59,24.59,24.57,24.57,37200.0,18.6146,18.6146,18.5995,18.5995,37200.0
2014-10-24 11:55:00,24.57,24.62,24.57,24.62,42400.0,18.5995,18.6373,18.5995,18.6373,42400.0
2014-10-24 12:00:00,24.62,24.64,24.6,24.64,72000.0,18.6373,18.6525,18.6222,18.6525,72000.0
2014-10-24 12:05:00,24.64,24.65,24.63,24.65,22000.0,18.6525,18.66,18.6449,18.66,22000.0
2014-10-24 12:10:00,24.65,24.68,24.65,24.68,61200.0,18.66,18.6828,18.66,18.6828,61200.0
2014-10-24 12:15:00,24.68,24.7,24.67,24.68,61200.0,18.6828,18.6979,18.6752,18.6828,61200.0
2014-10-24 12:20:00,24.68,24.68,24.67,24.67,23200.0,18.6828,18.6828,18.6752,18.6752,23200.0
2014-10-24 12:25:00,24.67,24.67,24.65,24.67,31600.0,18.6752,18.6752,18.66,18.6752,31600.0
2014-10-24 12:30:00,24.67,24.67,24.63,24.63,36000.0,18.6752,18.6752,18.6449,18.6449,36000.0
2014-10-24 12:35:00,24.63,24.63,24.59,24.6,24400.0,18.6449,18.6449,18.6146,18.6222,24400.0
2014-10-24 12:40:00,24.59,24.6,24.57,24.6,29200.0,18.6146,18.6222,18.5995,18.6222,29200.0
2014-10-24 12:45:00,24.6,24.61,24.59,24.6,38400.0,18.6222,18.6298,18.6146,18.6222,38400.0
2014-10-24 12:50:00,24.6,24.6,24.57,24.57,24000.0,18.6222,18.6222,18.5995,18.5995,24000.0
2014-10-24 12:55:00,24.56,24.56,24.54,24.56,23200.0,18.5919,18.5919,18.5768,18.5919,23200.0
2014-10-24 13:00:00,24.56,24.56,24.53,24.53,33600.0,18.5919,18.5919,18.5692,18.5692,33600.0
2014-10-24 13:05:00,24.53,24.56,24.53,24.55,22800.0,18.5692,18.5919,18.5692,18.5843,22800.0
2014-10-24 13:10:00,24.55,24.55,24.51,24.51,29200.0,18.5843,18.5843,18.5541,18.5541,29200.0
2014-10-24 13:15:00,24.51,24.52,24.5,24.51,37600.0,18.5541,18.5616,18.5465,18.5541,37600.0
2014-10-24 13:20:00,24.52,24.53,24.5,24.52,33200.0,18.5616,18.5692,18.5465,18.5616,33200.0
2014-10-24 13:25:00,24.52,24.54,24.52,24.54,14000.0,18.5616,18.5768,18.5616,18.5768,14000.0
2014-10-24 13:30:00,24.53,24.53,24.51,24.52,28800.0,18.5692,18.5692,18.5541,18.5616,28800.0
2014-10-24 13:35:00,24.53,24.55,24.52,24.55,20400.0,18.5692,18.5843,18.5616,18.5843,20400.0
2014-10-24 13:40:00,24.55,24.56,24.54,24.54,33600.0,18.5843,18.5919,18.5768,18.5768,33600.0
2014-10-24 13:45:00,24.54,24.55,24.53,24.55,26000.0,18.5768,18.5843,18.5692,18.5843,26000.0
2014-10-24 13:50:00,24.54,24.56,24.54,24.55,24400.0,18.5768,18.5919,18.5768,18.5843,24400.0
2014-10-24 13:55:00,24.55,24.59,24.55,24.59,39600.0,18.5843,18.6146,18.5843,18.6146,39600.0
2014-10-24 14:00:00,24.58,24.59,24.57,24.57,24000.0,18.6071,18.6146,18.5995,18.5995,24000.0
2014-10-24 14:05:00,24.56,24.6,24.56,24.59,24400.0,18.5919,18.6222,18.5919,18.6146,24400.0
2014-10-24 14:10:00,24.59,24.6,24.57,24.57,66400.0,18.6146,18.6222,18.5995,18.5995,66400.0
2014-10-24 14:15:00,24.57,24.58,24.55,24.55,36000.0,18.5995,18.6071,18.5843,18.5843,36000.0
2014-10-24 14:20:00,24.56,24.58,24.56,24.56,24400.0,18.5919,18.6071,18.5919,18.5919,24400.0
2014-10-24 14:25:00,24.56,24.58,24.56,24.58,28800.0,18.5919,18.6071,18.5919,18.6071,28800.0
2014-10-24 14:30:00,24.59,24.6,24.57,24.57,36000.0,18.6146,18.6222,18.5995,18.5995,36000.0
2014-10-24 14:35:00,24.58,24.61,24.58,24.61,38400.0,18.6071,18.6298,18.6071,18.6298,38400.0
2014-10-24 14:40:00,24.61,24.63,24.61,24.62,21600.0,18.6298,18.6449,18.6298,18.6373,21600.0
2014-10-24 14:45:00,24.62,24.63,24.6,24.63,42800.0,18.6373,18.6449,18.6222,18.6449,42800.0
2014-10-24 14:50:00,24.63,24.64,24.61,24.62,30000.0,18.6449,18.6525,18.6298,18.6373,30000.0
2014-10-24 14:55:00,24.61,24.63,24.61,24.61,28000.0,18.6298,18.6449,18.6298,18.6298,28000.0
2014-10-24 15:00:00,24.61,24.62,24.6,24.6,45600.0,18.6298,18.6373,18.6222,18.6222,45600.0
2014-10-24 15:05:00,24.6,24.61,24.59,24.6,50000.0,18.6222,18.6298,18.6146,18.6222,50000.0
2014-10-24 15:10:00,24.61,24.61,24.56,24.56,25200.0,18.6298,18.6298,18.5919,18.5919,25200.0
2014-10-24 15:15:00,24.56,24.58,24.55,24.57,45600.0,18.5919,18.6071,18.5843,18.5995,45600.0
2014-10-24 15:20:00,24.56,24.57,24.54,24.56,51200.0,18.5919,18.5995,18.5768,18.5919,51200.0
2014-10-24 15:25:00,24.56,24.56,24.53,24.55,29200.0,18.5919,18.5919,18.5692,18.5843,29200.0
2014-10-24 15:30:00,24.55,24.56,24.54,24.55,58400.0,18.5843,18.5919,18.5768,18.5843,58400.0
2014-10-24 15:35:00,24.55,24.57,24.55,24.56,79600.0,18.5843,18.5995,18.5843,18.5919,79600.0
2014-10-24 15:40:00,24.56,24.6,24.56,24.59,103600.0,18.5919,18.6222,18.5919,18.6146,103600.0
2014-10-24 15:45:00,24.6,24.61,24.59,24.59,138400.0,18.6222,18.6298,18.6146,18.6146,138400.0
2014-10-24 15:50:00,24.6,24.61,24.59,24.59,108400.0,18.6222,18.6298,18.6146,18.6146,108400.0
2014-10-24 15:55:00,24.59,24.61,24.59,24.59,265200.0,18.6146,18.6298,18.6146,18.6146,265200.0
2014-10-27 09:30:00,24.56,24.6,24.54,24.55,176800.0,18.5919,18.6222,18.5768,18.5843,176800.0
2014-10-27 09:35:00,24.58,24.66,24.55,24.65,24800.0,18.6071,18.6676,18.5843,18.66,24800.0
2014-10-27 09:40:00,24.64,24.64,24.6,24.62,42400.0,18.6525,18.6525,18.6222,18.6373,42400.0
2014-10-27 09:45:00,24.61,24.63,24.59,24.62,78000.0,18.6298,18.6449,18.6146,18.6373,78000.0
2014-10-27 09:50:00,24.63,24.64,24.61,24.64,30800.0,18.6449,18.6525,18.6298,18.6525,30800.0
2014-10-27 09:55:00,24.63,24.65,24.61,24.64,22000.0,18.6449,18.66,18.6298,18.6525,22000.0
2014-10-27 10:00:00,24.65,24.66,24.61,24.63,106000.0,18.66,18.6676,18.6298,18.6449,106000.0
2014-10-27 10:05:00,24.63,24.66,24.62,24.63,54800.0,18.6449,18.6676,18.6373,18.6449,54800.0
2014-10-27 10:10:00,24.63,24.69,24.63,24.69,110400.0,18.6449,18.6903,18.6449,18.6903,110400.0
2014-10-27 10:15:00,24.68,24.71,24.66,24.68,82000.0,18.6828,18.7055,18.6676,18.6828,82000.0
2014-10-27 10:20:00,24.68,24.7,24.67,24.69,22800.0,18.6828,18.6979,18.6752,18.6903,22800.0
2014-10-27 10:25:00,24.7,24.71,24.68,24.7,16400.0,18.6979,18.7055,18.6828,18.6979,16400.0
2014-10-27 10:30:00,24.69,24.7,24.68,24.68,65200.0,18.6903,18.6979,18.6828,18.6828,65200.0
2014-10-27 10:35:00,24.68,24.7,24.66,24.7,65600.0,18.6828,18.6979,18.6676,18.6979,65600.0
2014-10-27 10:40:00,24.7,24.71,24.67,24.7,140800.0,18.6979,18.7055,18.6752,18.6979,140800.0
2014-10-27 10:45:00,24.71,24.71,24.68,24.68,37200.0,18.7055,18.7055,18.6828,18.6828,37200.0
2014-10-27 10:50:00,24.68,24.7,24.66,24.68,74800.0,18.6828,18.6979,18.6676,18.6828,74800.0
2014-10-27 10:55:00,24.68,24.68,24.66,24.67,50800.0,18.6828,18.6828,18.6676,18.6752,50800.0
2014-10-27 11:00:00,24.67,24.67,24.65,24.67,31200.0,18.6752,18.6752,18.66,18.6752,31200.0
2014-10-27 11:05:00,24.66,24.71,24.66,24.71,51200.0,18.6676,18.7055,18.6676,18.7055,51200.0
2014-10-27 11:10:00,24.72,24.75,24.72,24.72,67200.0,18.713,18.7357,18.713,18.713,67200.0
2014-10-27 11:15:00,24.73,24.73,24.7,24.7,31200.0,18.7206,18.7206,18.6979,18.6979,31200.0
2014-10-27 11:20:00,24.7,24.7,24.66,24.67,34000.0,18.6979,18.6979,18.6676,18.6752,34000.0
2014-10-27 11:25:00,24.67,24.67,24.62,24.63,48800.0,18.6752,18.6752,18.6373,18.6449,48800.0
2014-10-27 11:30:00,24.62,24.66,24.59,24.59,77600.0,18.6373,18.6676,18.6146,18.6146,77600.0
2014-10-27 11:35:00,24.58,24.58,24.53,24.53,124000.0,18.6071,18.6071,18.5692,18.5692,124000.0
2014-10-27 11:40:00,24.54,24.54,24.52,24.52,32400.0,18.5768,18.5768,18.5616,18.5616,32400.0
2014-10-27 11:45:00,24.52,24.52,24.49,24.52,34000.0,18.5616,18.5616,18.5389,18.5616,34000.0
2014-10-27 11:50:00,24.52,24.54,24.51,24.54,31200.0,18.5616,18.5768,18.5541,18.5768,31200.0
2014-10-27 11:55:00,24.55,24.56,24.54,24.55,23200.0,18.5843,18.5919,18.5768,18.5843,23200.0
2014-10-27 12:00:00,24.55,24.6,24.55,24.6,30000.0,18.5843,18.6222,18.5843,18.6222,30000.0
2014-10-27 12:05:00,24.6,24.63,24.59,24.61,29200.0,18.6222,18.6449,18.6146,18.6298,29200.0
2014-10-27 12:10:00,24.61,24.62,24.6,24.61,29600.0,18.6298,18.6373,18.6222,18.6298,29600.0
2014-10-27 12:15:00,24.62,24.62,24.58,24.59,62000.0,18.6373,18.6373,18.6071,18.6146,62000.0
2014-10-27 12:20:00,24.6,24.6,24.58,24.58,15600.0,18.6222,18.6222,18.6071,18.6071,15600.0
2014-10-27 12:25:00,24.57,24.59,24.55,24.55,18800.0,18.5995,18.6146,18.5843,18.5843,18800.0
2014-10-27 12:30:00,24.56,24.56,24.53,24.54,17200.0,18.5919,18.5919,18.5692,18.5768,17200.0
2014-10-27 12:35:00,24.54,24.55,24.54,24.54,25600.0,18.5768,18.5843,18.5768,18.5768,25600.0
2014-10-27 12:40:00,24.54,24.54,24.52,24.54,18800.0,18.5768,18.5768,18.5616,18.5768,18800.0
2014-10-27 12:45:00,24.55,24.56,24.53,24.53,63600.0,18.5843,18.5919,18.5692,18.5692,63600.0
2014-10-27 12:50:00,24.54,24.54,24.52,24.54,25600.0,18.5768,18.5768,18.5616,18.5768,25600.0
2014-10-27 12:55:00,24.53,24.55,24.53,24.54,15600.0,18.5692,18.5843,18.5692,18.5768,15600.0
2014-10-27 13:00:00,24.54,24.58,24.54,24.57,50000.0,18.5768,18.6071,18.5768,18.5995,50000.0
2014-10-27 13:05:00,24.57,24.59,24.57,24.57,23200.0,18.5995,18.6146,18.5995,18.5995,23200.0
2014-10-27 13:10:00,24.56,24.57,24.56,24.57,19600.0,18.5919,18.5995,18.5919,18.5995,19600.0
2014-10-27 13:15:00,24.57,24.59,24.57,24.59,27600.0,18.5995,18.6146,18.5995,18.6146,27600.0
2014-10-27 13:20:00,24.58,24.58,24.57,24.57,25600.0,18.6071,18.6071,18.5995,18.5995,25600.0
2014-10-27 13:25:00,24.57,24.57,24.55,24.56,18400.0,18.5995,18.5995,18.5843,18.5919,18400.0
2014-10-27 13:30:00,24.57,24.57,24.54,24.54,45200.0,18.5995,18.5995,18.5768,18.5768,45200.0
2014-10-27 13:35:00,24.54,24.55,24.53,24.53,47600.0,18.5768,18.5843,18.5692,18.5692,47600.0
2014-10-27 13:40:00,24.53,24.53,24.5,24.5,43200.0,18.5692,18.5692,18.5465,18.5465,43200.0
2014-10-27 13:45:00,24.5,24.51,24.5,24.5,31600.0,18.5465,18.5541,18.5465,18.5465,31600.0
2014-10-27 13:50:00,24.5,24.51,24.49,24.5,40400.0,18.5465,18.5541,18.5389,18.5465,40400.0
2014-10-27 13:55:00,24.5,24.5,24.49,24.5,30400.0,18.5465,18.5465,18.5389,18.5465,30400.0
2014-10-27 14:00:00,24.5,24.5,24.46,24.47,39200.0,18.5465,18.5465,18.5162,18.5238,39200.0
2014-10-27 14:05:00,24.46,24.49,24.46,24.48,61200.0,18.5162,18.5389,18.5162,18.5314,61200.0
2014-10-27 14:10:00,24.48,24.49,24.47,24.49,37200.0,18.5314,18.5389,18.5238,18.5389,37200.0
2014-10-27 14:15:00,24.49,24.51,24.48,24.51,28400.0,18.5389,18.5541,18.5314,18.5541,28400.0
2014-10-27 14:20:00,24.51,24.52,24.51,24.52,40400.0,18.5541,18.5616,18.5541,18.5616,40400.0
2014-10-27 14:25:00,24.52,24.52,24.49,24.5,36400.0,18.5616,18.5616,18.5389,18.5465,36400.0
2014-10-27 14:30:00,24.5,24.5,24.47,24.5,24400.0,18.5465,18.5465,18.5238,18.5465,24400.0
2014-10-27 14:35:00,24.51,24.51,24.48,24.48,24000.0,18.5541,18.5541,18.5314,18.5314,24000.0
2014-10-27 14:40:00,24.49,24.49,24.48,24.49,24400.0,18.5389,18.5389,18.5314,18.5389,24400.0
2014-10-27 14:45:00,24.49,24.5,24.49,24.5,30000.0,18.5389,18.5465,18.5389,18.5465,30000.0
2014-10-27 14:50:00,24.5,24.51,24.48,24.48,27200.0,18.5465,18.5541,18.5314,18.5314,27200.0
2014-10-27 14:55:00,24.48,24.5,24.48,24.5,37200.0,18.5314,18.5465,18.5314,18.5465,37200.0
2014-10-27 15:00:00,24.5,24.52,24.5,24.52,48400.0,18.5465,18.5616,18.5465,18.5616,48400.0
2014-10-27 15:05:00,24.52,24.52,24.5,24.5,41200.0,18.5616,18.5616,18.5465,18.5465,41200.0
2014-10-27 15:10:00,24.5,24.5,24.49,24.5,34800.0,18.5465,18.5465,18.5389,18.5465,34800.0
2014-10-27 15:15:00,24.5,24.53,24.5,24.53,49600.0,18.5465,18.5692,18.5465,18.5692,49600.0
2014-10-27 15:20:00,24.53,24.53,24.51,24.51,51200.0,18.5692,18.5692,18.5541,18.5541,51200.0
2014-10-27 15:25:00,24.51,24.51,24.49,24.49,54800.0,18.5541,18.5541,18.5389,18.5389,54800.0
2014-10-27 15:30:00,24.49,24.5,24.48,24.5,62400.0,18.5389,18.5465,18.5314,18.5465,62400.0
2014-10-27 15:35:00,24.5,24.5,24.48,24.5,102800.0,18.5465,18.5465,18.5314,18.5465,102800.0
2014-10-27 15:40:00,24.5,24.51,24.48,24.5,82000.0,18.5465,18.5541,18.5314,18.5465,82000.0
2014-10-27 15:45:00,24.5,24.51,24.48,24.51,106800.0,18.5465,18.5541,18.5314,18.5541,106800.0
2014-10-27 15:50:00,24.51,24.52,24.5,24.52,113600.0,18.5541,18.5616,18.5465,18.5616,113600.0
2014-10-27 15:55:00,24.52,24.54,24.51,24.52,200800.0,18.5616,18.5768,18.5541,18.5616,200800.0
2014-10-28 09:30:00,24.61,24.66,24.59,24.64,84000.0,18.6298,18.6676,18.6146,18.6525,84000.0
2014-10-28 09:35:00,24.64,24.65,24.6,24.6,60000.0,18.6525,18.66,18.6222,18.6222,60000.0
2014-10-28 09:40:00,24.6,24.6,24.54,24.55,39200.0,18.6222,18.6222,18.5768,18.5843,39200.0
2014-10-28 09:45:00,24.54,24.6,24.53,24.6,70000.0,18.5768,18.6222,18.5692,18.6222,70000.0
2014-10-28 09:50:00,24.6,24.61,24.58,24.59,35600.0,18.6222,18.6298,18.6071,18.6146,35600.0
2014-10-28 09:55:00,24.59,24.61,24.58,24.59,68800.0,18.6146,18.6298,18.6071,18.6146,68800.0
2014-10-28 10:00:00,24.59,24.63,24.58,24.6,52800.0,18.6146,18.6449,18.6071,18.6222,52800.0
2014-10-28 10:05:00,24.6,24.62,24.58,24.59,100400.0,18.6222,18.6373,18.6071,18.6146,100400.0
2014-10-28 10:10:00,24.58,24.61,24.58,24.6,72000.0,18.6071,18.6298,18.6071,18.6222,72000.0
2014-10-28 10:15:00,24.6,24.62,24.58,24.59,80400.0,18.6222,18.6373,18.6071,18.6146,80400.0
2014-10-28 10:20:00,24.58,24.59,24.53,24.56,64400.0,18.6071,18.6146,18.5692,18.5919,64400.0
2014-10-28 10:25:00,24.54,24.57,24.54,24.56,63600.0,18.5768,18.5995,18.5768,18.5919,63600.0
2014-10-28 10:30:00,24.56,24.56,24.49,24.5,100000.0,18.5919,18.5919,18.5389,18.5465,100000.0
2014-10-28 10:35:00,24.5,24.54,24.5,24.52,33200.0,18.5465,18.5768,18.5465,18.5616,33200.0
2014-10-28 10:40:00,24.52,24.54,24.52,24.52,94800.0,18.5616,18.5768,18.5616,18.5616,94800.0
2014-10-28 10:45:00,24.53,24.54,24.49,24.49,37200.0,18.5692,18.5768,18.5389,18.5389,37200.0
2014-10-28 10:50:00,24.5,24.51,24.49,24.5,54000.0,18.5465,18.5541,18.5389,18.5465,54000.0
2014-10-28 10:55:00,24.51,24.51,24.46,24.46,71600.0,18.5541,18.5541,18.5162,18.5162,71600.0
2014-10-28 11:00:00,24.47,24.5,24.47,24.48,212000.0,18.5238,18.5465,18.5238,18.5314,212000.0
2014-10-28 11:05:00,24.48,24.48,24.45,24.48,59600.0,18.5314,18.5314,18.5086,18.5314,59600.0
2014-10-28 11:10:00,24.47,24.49,24.46,24.46,48000.0,18.5238,18.5389,18.5162,18.5162,48000.0
2014-10-28 11:15:00,24.46,24.51,24.46,24.51,295200.0,18.5162,18.5541,18.5162,18.5541,295200.0
2014-10-28 11:20:00,24.52,24.53,24.47,24.47,80000.0,18.5616,18.5692,18.5238,18.5238,80000.0
2014-10-28 11:25:00,24.48,24.51,24.47,24.49,81600.0,18.5314,18.5541,18.5238,18.5389,81600.0
2014-10-28 11:30:00,24.49,24.52,24.49,24.49,72000.0,18.5389,18.5616,18.5389,18.5389,72000.0
2014-10-28 11:35:00,24.49,24.53,24.48,24.5,100800.0,18.5389,18.5692,18.5314,18.5465,100800.0
2014-10-28 11:40:00,24.51,24.52,24.49,24.49,42800.0,18.5541,18.5616,18.5389,18.5389,42800.0
2014-10-28 11:45:00,24.49,24.49,24.48,24.48,46000.0,18.5389,18.5389,18.5314,18.5314,46000.0
2014-10-28 11:50:00,24.48,24.49,24.44,24.45,78400.0,18.5314,18.5389,18.5011,18.5086,78400.0
2014-10-28 11:55:00,24.44,24.47,24.44,24.46,62800.0,18.5011,18.5238,18.5011,18.5162,62800.0
2014-10-28 12:00:00,24.47,24.49,24.46,24.49,32000.0,18.5238,18.5389,18.5162,18.5389,32000.0
2014-10-28 12:05:00,24.49,24.52,24.49,24.51,29200.0,18.5389,18.5616,18.5389,18.5541,29200.0
2014-10-28 12:10:00,24.51,24.52,24.5,24.52,30000.0,18.5541,18.5616,18.5465,18.5616,30000.0
2014-10-28 12:15:00,24.51,24.53,24.5,24.53,30400.0,18.5541,18.5692,18.5465,18.5692,30400.0
2014-10-28 12:20:00,24.53,24.54,24.52,24.52,32400.0,18.5692,18.5768,18.5616,18.5616,32400.0
2014-10-28 12:25:00,24.53,24.55,24.52,24.54,32400.0,18.5692,18.5843,18.5616,18.5768,32400.0
2014-10-28 12:30:00,24.54,24.54,24.52,24.53,34800.0,18.5768,18.5768,18.5616,18.5692,34800.0
2014-10-28 12:35:00,24.53,24.54,24.52,24.53,34800.0,18.5692,18.5768,18.5616,18.5692,34800.0
2014-10-28 12:40:00,24.53,24.54,24.5,24.5,35200.0,18.5692,18.5768,18.5465,18.5465,35200.0
2014-10-28 12:45:00,24.5,24.5,24.48,24.48,44400.0,18.5465,18.5465,18.5314,18.5314,44400.0
2014-10-28 12:50:00,24.48,24.49,24.47,24.47,33600.0,18.5314,18.5389,18.5238,18.5238,33600.0
2014-10-28 12:55:00,24.48,24.49,24.47,24.49,67200.0,18.5314,18.5389,18.5238,18.5389,67200.0
2014-10-28 13:00:00,24.5,24.53,24.49,24.52,122000.0,18.5465,18.5692,18.5389,18.5616,122000.0
2014-10-28 13:05:00,24.52,24.53,24.5,24.5,25200.0,18.5616,18.5692,18.5465,18.5465,25200.0
2014-10-28 13:10:00,24.5,24.5,24.47,24.47,79600.0,18.5465,18.5465,18.5238,18.5238,79600.0
2014-10-28 13:15:00,24.46,24.48,24.46,24.48,30800.0,18.5162,18.5314,18.5162,18.5314,30800.0
2014-10-28 13:20:00,24.48,24.51,24.48,24.49,19200.0,18.5314,18.5541,18.5314,18.5389,19200.0
2014-10-28 13:25:00,24.49,24.5,24.49,24.5,21600.0,18.5389,18.5465,18.5389,18.5465,21600.0
2014-10-28 13:30:00,24.5,24.52,24.48,24.49,28000.0,18.5465,18.5616,18.5314,18.5389,28000.0
2014-10-28 13:35:00,24.49,24.51,24.48,24.51,37200.0,18.5389,18.5541,18.5314,18.5541,37200.0
2014-10-28 13:40:00,24.51,24.53,24.5,24.52,28400.0,18.5541,18.5692,18.5465,18.5616,28400.0
2014-10-28 13:45:00,24.51,24.52,24.5,24.5,23200.0,18.5541,18.5616,18.5465,18.5465,23200.0
2014-10-28 13:50:00,24.5,24.51,24.5,24.5,24400.0,18.5465,18.5541,18.5465,18.5465,24400.0
2014-10-28 13:55:00,24.5,24.5,24.48,24.5,44800.0,18.5465,18.5465,18.5314,18.5465,44800.0
2014-10-28 14:00:00,24.5,24.52,24.49,24.5,59200.0,18.5465,18.5616,18.5389,18.5465,59200.0
2014-10-28 14:05:00,24.5,24.5,24.49,24.5,40800.0,18.5465,18.5465,18.5389,18.5465,40800.0
2014-10-28 14:10:00,24.5,24.5,24.47,24.47,48800.0,18.5465,18.5465,18.5238,18.5238,48800.0
2014-10-28 14:15:00,24.49,24.49,24.47,24.47,30800.0,18.5389,18.5389,18.5238,18.5238,30800.0
2014-10-28 14:20:00,24.47,24.49,24.47,24.49,37600.0,18.5238,18.5389,18.5238,18.5389,37600.0
2014-10-28 14:25:00,24.49,24.52,24.49,24.52,55600.0,18.5389,18.5616,18.5389,18.5616,55600.0
2014-10-28 14:30:00,24.52,24.56,24.52,24.56,81200.0,18.5616,18.5919,18.5616,18.5919,81200.0
2014-10-28 14:35:00,24.56,24.58,24.55,24.57,71200.0,18.5919,18.6071,18.5843,18.5995,71200.0
2014-10-28 14:40:00,24.57,24.57,24.55,24.56,32400.0,18.5995,18.5995,18.5843,18.5919,32400.0
2014-10-28 14:45:00,24.56,24.56,24.51,24.52,51200.0,18.5919,18.5919,18.5541,18.5616,51200.0
2014-10-28 14:50:00,24.53,24.54,24.51,24.53,56400.0,18.5692,18.5768,18.5541,18.5692,56400.0
2014-10-28 14:55:00,24.54,24.55,24.53,24.54,46800.0,18.5768,18.5843,18.5692,18.5768,46800.0
2014-10-28 15:00:00,24.55,24.59,24.54,24.59,61200.0,18.5843,18.6146,18.5768,18.6146,61200.0
2014-10-28 15:05:00,24.59,24.61,24.59,24.6,79200.0,18.6146,18.6298,18.6146,18.6222,79200.0
2014-10-28 15:10:00,24.6,24.65,24.6,24.64,90800.0,18.6222,18.66,18.6222,18.6525,90800.0
2014-10-28 15:15:00,24.64,24.65,24.62,24.63,98800.0,18.6525,18.66,18.6373,18.6449,98800.0
2014-10-28 15:20:00,24.63,24.64,24.61,24.64,76400.0,18.6449,18.6525,18.6298,18.6525,76400.0
2014-10-28 15:25:00,24.63,24.67,24.62,24.65,122800.0,18.6449,18.6752,18.6373,18.66,122800.0
2014-10-28 15:30:00,24.66,24.68,24.65,24.68,82400.0,18.6676,18.6828,18.66,18.6828,82400.0
2014-10-28 15:35:00,24.68,24.7,24.68,24.69,74400.0,18.6828,18.6979,18.6828,18.6903,74400.0
2014-10-28 15:40:00,24.68,24.7,24.67,24.7,100000.0,18.6828,18.6979,18.6752,18.6979,100000.0
2014-10-28 15:45:00,24.69,24.71,24.68,24.7,216800.0,18.6903,18.7055,18.6828,18.6979,216800.0
2014-10-28 15:50:00,24.7,24.72,24.69,24.72,190800.0,18.6979,18.713,18.6903,18.713,190800.0
2014-10-28 15:55:00,24.72,24.78,24.72,24.78,533200.0,18.713,18.7585,18.713,18.7585,533200.0
2014-10-29 09:30:00,24.75,24.75,24.65,24.72,101200.0,18.7357,18.7357,18.66,18.713,101200.0
2014-10-29 09:35:00,24.73,24.85,24.7,24.79,59200.0,18.7206,18.8114,18.6979,18.766,59200.0
2014-10-29 09:40:00,24.81,24.82,24.74,24.74,50800.0,18.7812,18.7887,18.7282,18.7282,50800.0
2014-10-29 09:45:00,24.74,24.78,24.74,24.77,37600.0,18.7282,18.7585,18.7282,18.7509,37600.0
2014-10-29 09:50:00,24.77,24.84,24.77,24.83,46000.0,18.7509,18.8039,18.7509,18.7963,46000.0
2014-10-29 09:55:00,24.83,24.86,24.83,24.86,30400.0,18.7963,18.819,18.7963,18.819,30400.0
2014-10-29 10:00:00,24.87,24.87,24.81,24.82,88000.0,18.8266,18.8266,18.7812,18.7887,88000.0
2014-10-29 10:05:00,24.82,24.82,24.79,24.82,49200.0,18.7887,18.7887,18.766,18.7887,49200.0
2014-10-29 10:10:00,24.81,24.82,24.78,24.78,50400.0,18.7812,18.7887,18.7585,18.7585,50400.0
2014-10-29 10:15:00,24.79,24.84,24.79,24.81,65600.0,18.766,18.8039,18.766,18.7812,65600.0
2014-10-29 10:20:00,24.81,24.84,24.81,24.82,31600.0,18.7812,18.8039,18.7812,18.7887,31600.0
2014-10-29 10:25:00,24.82,24.86,24.81,24.86,38800.0,18.7887,18.819,18.7812,18.819,38800.0
2014-10-29 10:30:00,24.85,24.86,24.84,24.86,32000.0,18.8114,18.819,18.8039,18.819,32000.0
2014-10-29 10:35:00,24.86,24.87,24.84,24.84,45200.0,18.819,18.8266,18.8039,18.8039,45200.0
2014-10-29 10:40:00,24.85,24.86,24.84,24.86,59200.0,18.8114,18.819,18.8039,18.819,59200.0
2014-10-29 10:45:00,24.87,24.87,24.84,24.84,79600.0,18.8266,18.8266,18.8039,18.8039,79600.0
2014-10-29 10:50:00,24.83,24.85,24.83,24.83,42400.0,18.7963,18.8114,18.7963,18.7963,42400.0
2014-10-29 10:55:00,24.83,24.84,24.83,24.84,34000.0,18.7963,18.8039,18.7963,18.8039,34000.0
2014-10-29 11:00:00,24.84,24.86,24.82,24.84,54400.0,18.8039,18.819,18.7887,18.8039,54400.0
2014-10-29 11:05:00,24.84,24.84,24.81,24.81,51200.0,18.8039,18.8039,18.7812,18.7812,51200.0
2014-10-29 11:10:00,24.82,24.82,24.81,24.82,33600.0,18.7887,18.7887,18.7812,18.7887,33600.0
2014-10-29 11:15:00,24.82,24.82,24.78,24.79,51600.0,18.7887,18.7887,18.7585,18.766,51600.0
2014-10-29 11:20:00,24.79,24.85,24.79,24.85,26800.0,18.766,18.8114,18.766,18.8114,26800.0
2014-10-29 11:25:00,24.85,24.86,24.84,24.84,63600.0,18.8114,18.819,18.8039,18.8039,63600.0
2014-10-29 11:30:00,24.84,24.84,24.81,24.81,87200.0,18.8039,18.8039,18.7812,18.7812,87200.0
2014-10-29 11:35:00,24.81,24.81,24.78,24.78,74400.0,18.7812,18.7812,18.7585,18.7585,74400.0
2014-10-29 11:40:00,24.79,24.79,24.78,24.78,87200.0,18.766,18.766,18.7585,18.7585,87200.0
2014-10-29 11:45:00,24.78,24.79,24.75,24.79,43600.0,18.7585,18.766,18.7357,18.766,43600.0
2014-10-29 11:50:00,24.79,24.79,24.77,24.77,27200.0,18.766,18.766,18.7509,18.7509,27200.0
2014-10-29 11:55:00,24.77,24.78,24.74,24.76,34800.0,18.7509,18.7585,18.7282,18.7433,34800.0
2014-10-29 12:00:00,24.76,24.76,24.7,24.71,48000.0,18.7433,18.7433,18.6979,18.7055,48000.0
2014-10-29 12:05:00,24.71,24.76,24.71,24.76,44400.0,18.7055,18.7433,18.7055,18.7433,44400.0
2014-10-29 12:10:00,24.76,24.79,24.75,24.79,32800.0,18.7433,18.766,18.7357,18.766,32800.0
2014-10-29 12:15:00,24.79,24.81,24.79,24.79,190400.0,18.766,18.7812,18.766,18.766,190400.0
2014-10-29 12:20:00,24.8,24.8,24.78,24.78,19200.0,18.7736,18.7736,18.7585,18.7585,19200.0
2014-10-29 12:25:00,24.78,24.8,24.78,24.8,20800.0,18.7585,18.7736,18.7585,18.7736,20800.0
2014-10-29 12:30:00,24.79,24.8,24.78,24.78,29600.0,18.766,18.7736,18.7585,18.7585,29600.0
2014-10-29 12:35:00,24.77,24.8,24.77,24.79,32400.0,18.7509,18.7736,18.7509,18.766,32400.0
2014-10-29 12:40:00,24.79,24.79,24.77,24.77,22400.0,18.766,18.766,18.7509,18.7509,22400.0
2014-10-29 12:45:00,24.77,24.78,24.76,24.78,24800.0,18.7509,18.7585,18.7433,18.7585,24800.0
2014-10-29 12:50:00,24.78,24.78,24.77,24.77,60000.0,18.7585,18.7585,18.7509,18.7509,60000.0
2014-10-29 12:55:00,24.76,24.78,24.76,24.78,28800.0,18.7433,18.7585,18.7433,18.7585,28800.0
2014-10-29 13:00:00,24.79,24.79,24.77,24.79,22000.0,18.766,18.766,18.7509,18.766,22000.0
2014-10-29 13:05:00,24.79,24.79,24.75,24.76,34400.0,18.766,18.766,18.7357,18.7433,34400.0
2014-10-29 13:10:00,24.76,24.77,24.75,24.76,22000.0,18.7433,18.7509,18.7357,18.7433,22000.0
2014-10-29 13:15:00,24.77,24.77,24.72,24.72,22800.0,18.7509,18.7509,18.713,18.713,22800.0
2014-10-29 13:20:00,24.72,24.74,24.71,24.73,29200.0,18.713,18.7282,18.7055,18.7206,29200.0
2014-10-29 13:25:00,24.72,24.74,24.72,24.73,25600.0,18.713,18.7282,18.713,18.7206,25600.0
2014-10-29 13:30:00,24.72,24.72,24.7,24.72,20000.0,18.713,18.713,18.6979,18.713,20000.0
2014-10-29 13:35:00,24.71,24.72,24.68,24.68,23600.0,18.7055,18.713,18.6828,18.6828,23600.0
2014-10-29 13:40:00,24.68,24.7,24.68,24.7,33200.0,18.6828,18.6979,18.6828,18.6979,33200.0
2014-10-29 13:45:00,24.7,24.7,24.67,24.68,54800.0,18.6979,18.6979,18.6752,18.6828,54800.0
2014-10-29 13:50:00,24.68,24.71,24.68,24.69,80800.0,18.6828,18.7055,18.6828,18.6903,80800.0
2014-10-29 13:55:00,24.69,24.71,24.64,24.66,78800.0,18.6903,18.7055,18.6525,18.6676,78800.0
2014-10-29 14:00:00,24.65,24.66,24.51,24.51,138800.0,18.66,18.6676,18.5541,18.5541,138800.0
2014-10-29 14:05:00,24.54,24.56,24.51,24.56,65200.0,18.5768,18.5919,18.5541,18.5919,65200.0
2014-10-29 14:10:00,24.56,24.57,24.49,24.49,51600.0,18.5919,18.5995,18.5389,18.5389,51600.0
2014-10-29 14:15:00,24.49,24.5,24.38,24.46,98800.0,18.5389,18.5465,18.4557,18.5162,98800.0
2014-10-29 14:20:00,24.47,24.59,24.47,24.58,127600.0,18.5238,18.6146,18.5238,18.6071,127600.0
2014-10-29 14:25:00,24.57,24.6,24.5,24.55,73600.0,18.5995,18.6222,18.5465,18.5843,73600.0
2014-10-29 14:30:00,24.54,24.57,24.52,24.55,69600.0,18.5768,18.5995,18.5616,18.5843,69600.0
2014-10-29 14:35:00,24.55,24.6,24.55,24.56,82800.0,18.5843,18.6222,18.5843,18.5919,82800.0
2014-10-29 14:40:00,24.57,24.63,24.57,24.59,65200.0,18.5995,18.6449,18.5995,18.6146,65200.0
2014-10-29 14:45:00,24.6,24.61,24.56,24.57,72400.0,18.6222,18.6298,18.5919,18.5995,72400.0
2014-10-29 14:50:00,24.57,24.58,24.55,24.57,58000.0,18.5995,18.6071,18.5843,18.5995,58000.0
2014-10-29 14:55:00,24.57,24.59,24.56,24.59,58800.0,18.5995,18.6146,18.5919,18.6146,58800.0
2014-10-29 15:00:00,24.59,24.59,24.52,24.53,92000.0,18.6146,18.6146,18.5616,18.5692,92000.0
2014-10-29 15:05:00,24.53,24.55,24.51,24.52,140000.0,18.5692,18.5843,18.5541,18.5616,140000.0
2014-10-29 15:10:00,24.51,24.54,24.5,24.54,128400.0,18.5541,18.5768,18.5465,18.5768,128400.0
2014-10-29 15:15:00,24.54,24.57,24.52,24.57,64000.0,18.5768,18.5995,18.5616,18.5995,64000.0
2014-10-29 15:20:00,24.57,24.58,24.54,24.57,96800.0,18.5995,18.6071,18.5768,18.5995,96800.0
2014-10-29 15:25:00,24.57,24.58,24.56,24.57,94000.0,18.5995,18.6071,18.5919,18.5995,94000.0
2014-10-29 15:30:00,24.58,24.66,24.58,24.63,106000.0,18.6071,18.6676,18.6071,18.6449,106000.0
2014-10-29 15:35:00,24.62,24.64,24.6,24.64,98800.0,18.6373,18.6525,18.6222,18.6525,98800.0
2014-10-29 15:40:00,24.64,24.69,24.62,24.68,155600.0,18.6525,18.6903,18.6373,18.6828,155600.0
2014-10-29 15:45:00,24.67,24.68,24.63,24.64,148400.0,18.6752,18.6828,18.6449,18.6525,148400.0
2014-10-29 15:50:00,24.64,24.65,24.63,24.65,160400.0,18.6525,18.66,18.6449,18.66,160400.0
2014-10-29 15:55:00,24.65,24.66,24.64,24.65,250400.0,18.66,18.6676,18.6525,18.66,250400.0
2014-10-30 09:30:00,24.75,24.77,24.71,24.71,190000.0,18.7357,18.7509,18.7055,18.7055,190000.0
2014-10-30 09:35:00,24.73,24.73,24.66,24.7,124800.0,18.7206,18.7206,18.6676,18.6979,124800.0
2014-10-30 09:40:00,24.7,24.75,24.7,24.74,74400.0,18.6979,18.7357,18.6979,18.7282,74400.0
2014-10-30 09:45:00,24.74,24.84,24.74,24.84,127600.0,18.7282,18.8039,18.7282,18.8039,127600.0
2014-10-30 09:50:00,24.82,24.86,24.81,24.85,163200.0,18.7887,18.819,18.7812,18.8114,163200.0
2014-10-30 09:55:00,24.85,24.86,24.76,24.76,247200.0,18.8114,18.819,18.7433,18.7433,247200.0
2014-10-30 10:00:00,24.76,24.79,24.75,24.79,118800.0,18.7433,18.766,18.7357,18.766,118800.0
2014-10-30 10:05:00,24.78,24.81,24.76,24.79,166000.0,18.7585,18.7812,18.7433,18.766,166000.0
2014-10-30 10:10:00,24.79,24.8,24.71,24.75,69600.0,18.766,18.7736,18.7055,18.7357,69600.0
2014-10-30 10:15:00,24.76,24.78,24.74,24.75,114800.0,18.7433,18.7585,18.7282,18.7357,114800.0
2014-10-30 10:20:00,24.75,24.81,24.75,24.8,76400.0,18.7357,18.7812,18.7357,18.7736,76400.0
2014-10-30 10:25:00,24.8,24.83,24.79,24.81,79200.0,18.7736,18.7963,18.766,18.7812,79200.0
2014-10-30 10:30:00,24.81,24.84,24.81,24.84,224000.0,18.7812,18.8039,18.7812,18.8039,224000.0
2014-10-30 10:35:00,24.83,24.84,24.82,24.82,64000.0,18.7963,18.8039,18.7887,18.7887,64000.0
2014-10-30 10:40:00,24.82,24.84,24.81,24.84,56000.0,18.7887,18.8039,18.7812,18.8039,56000.0
2014-10-30 10:45:00,24.84,24.84,24.79,24.81,70800.0,18.8039,18.8039,18.766,18.7812,70800.0
2014-10-30 10:50:00,24.81,24.81,24.78,24.78,100800.0,18.7812,18.7812,18.7585,18.7585,100800.0
2014-10-30 10:55:00,24.78,24.79,24.78,24.79,118400.0,18.7585,18.766,18.7585,18.766,118400.0
2014-10-30 11:00:00,24.79,24.81,24.78,24.81,134800.0,18.766,18.7812,18.7585,18.7812,134800.0
2014-10-30 11:05:00,24.81,24.84,24.79,24.84,121600.0,18.7812,18.8039,18.766,18.8039,121600.0
2014-10-30 11:10:00,24.84,24.87,24.84,24.86,67600.0,18.8039,18.8266,18.8039,18.819,67600.0
2014-10-30 11:15:00,24.86,24.89,24.86,24.89,37600.0,18.819,18.8417,18.819,18.8417,37600.0
2014-10-30 11:20:00,24.89,24.91,24.89,24.9,44800.0,18.8417,18.8569,18.8417,18.8493,44800.0
2014-10-30 11:25:00,24.91,24.96,24.89,24.95,90800.0,18.8569,18.8947,18.8417,18.8871,90800.0
2014-10-30 11:30:00,24.95,24.98,24.94,24.97,85200.0,18.8871,18.9099,18.8796,18.9023,85200.0
2014-10-30 11:35:00,24.98,25.03,24.97,24.98,179200.0,18.9099,18.9477,18.9023,18.9099,179200.0
2014-10-30 11:40:00,24.97,24.97,24.93,24.96,64800.0,18.9023,18.9023,18.872,18.8947,64800.0
2014-10-30 11:45:00,24.96,24.99,24.96,24.96,78800.0,18.8947,18.9174,18.8947,18.8947,78800.0
2014-10-30 11:50:00,24.96,24.96,24.95,24.95,56000.0,18.8947,18.8947,18.8871,18.8871,56000.0
2014-10-30 11:55:00,24.95,24.95,24.94,24.95,120800.0,18.8871,18.8871,18.8796,18.8871,120800.0
2014-10-30 12:00:00,24.94,24.95,24.92,24.92,64000.0,18.8796,18.8871,18.8644,18.8644,64000.0
2014-10-30 12:05:00,24.92,24.93,24.9,24.91,62400.0,18.8644,18.872,18.8493,18.8569,62400.0
2014-10-30 12:10:00,24.91,24.92,24.9,24.92,41200.0,18.8569,18.8644,18.8493,18.8644,41200.0
2014-10-30 12:15:00,24.91,24.92,24.9,24.91,44400.0,18.8569,18.8644,18.8493,18.8569,44400.0
2014-10-30 12:20:00,24.92,24.93,24.92,24.92,40000.0,18.8644,18.872,18.8644,18.8644,40000.0
2014-10-30 12:25:00,24.92,24.92,24.9,24.91,40400.0,18.8644,18.8644,18.8493,18.8569,40400.0
2014-10-30 12:30:00,24.91,24.93,24.91,24.93,60400.0,18.8569,18.872,18.8569,18.872,60400.0
2014-10-30 12:35:00,24.93,24.95,24.93,24.95,39200.0,18.872,18.8871,18.872,18.8871,39200.0
2014-10-30 12:40:00,24.95,24.96,24.93,24.94,84400.0,18.8871,18.8947,18.872,18.8796,84400.0
2014-10-30 12:45:00,24.94,24.94,24.91,24.93,49200.0,18.8796,18.8796,18.8569,18.872,49200.0
2014-10-30 12:50:00,24.93,24.93,24.91,24.92,32800.0,18.872,18.872,18.8569,18.8644,32800.0
2014-10-30 12:55:00,24.92,24.92,24.91,24.91,48400.0,18.8644,18.8644,18.8569,18.8569,48400.0
2014-10-30 13:00:00,24.91,24.94,24.91,24.93,54800.0,18.8569,18.8796,18.8569,18.872,54800.0
2014-10-30 13:05:00,24.93,24.94,24.93,24.94,42800.0,18.872,18.8796,18.872,18.8796,42800.0
2014-10-30 13:10:00,24.94,24.94,24.93,24.94,38000.0,18.8796,18.8796,18.872,18.8796,38000.0
2014-10-30 13:15:00,24.93,24.98,24.93,24.95,72800.0,18.872,18.9099,18.872,18.8871,72800.0
2014-10-30 13:20:00,24.95,24.99,24.95,24.98,30400.0,18.8871,18.9174,18.8871,18.9099,30400.0
2014-10-30 13:25:00,24.98,25.0,24.98,24.98,51600.0,18.9099,18.925,18.9099,18.9099,51600.0
2014-10-30 13:30:00,24.98,25.0,24.97,24.99,56800.0,18.9099,18.925,18.9023,18.9174,56800.0
2014-10-30 13:35:00,24.99,25.03,24.38,25.0,54000.0,18.9174,18.9477,18.4557,18.925,54000.0
2014-10-30 13:40:00,25.01,25.03,25.0,25.03,32800.0,18.9326,18.9477,18.925,18.9477,32800.0
2014-10-30 13:45:00,25.01,25.03,24.99,25.0,38400.0,18.9326,18.9477,18.9174,18.925,38400.0
2014-10-30 13:50:00,25.0,25.01,24.99,25.0,46800.0,18.925,18.9326,18.9174,18.925,46800.0
2014-10-30 13:55:00,25.0,25.04,25.0,25.02,73600.0,18.925,18.9553,18.925,18.9401,73600.0
2014-10-30 14:00:00,25.01,25.02,25.0,25.0,143600.0,18.9326,18.9401,18.925,18.925,143600.0
2014-10-30 14:05:00,25.0,25.0,24.97,24.97,138800.0,18.925,18.925,18.9023,18.9023,138800.0
2014-10-30 14:10:00,24.97,24.99,24.97,24.97,65200.0,18.9023,18.9174,18.9023,18.9023,65200.0
2014-10-30 14:15:00,24.97,24.99,24.96,24.96,123200.0,18.9023,18.9174,18.8947,18.8947,123200.0
2014-10-30 14:20:00,24.96,24.96,24.92,24.93,74400.0,18.8947,18.8947,18.8644,18.872,74400.0
2014-10-30 14:25:00,24.93,24.93,24.91,24.91,111600.0,18.872,18.872,18.8569,18.8569,111600.0
2014-10-30 14:30:00,24.91,24.93,24.89,24.91,106800.0,18.8569,18.872,18.8417,18.8569,106800.0
2014-10-30 14:35:00,24.91,24.92,24.9,24.92,91600.0,18.8569,18.8644,18.8493,18.8644,91600.0
2014-10-30 14:40:00,24.92,24.97,24.92,24.95,178400.0,18.8644,18.9023,18.8644,18.8871,178400.0
2014-10-30 14:45:00,24.96,24.96,24.91,24.91,128000.0,18.8947,18.8947,18.8569,18.8569,128000.0
2014-10-30 14:50:00,24.9,24.91,24.87,24.88,227600.0,18.8493,18.8569,18.8266,18.8342,227600.0
2014-10-30 14:55:00,24.87,24.88,24.84,24.84,74400.0,18.8266,18.8342,18.8039,18.8039,74400.0
2014-10-30 15:00:00,24.84,24.9,24.84,24.89,93200.0,18.8039,18.8493,18.8039,18.8417,93200.0
2014-10-30 15:05:00,24.89,24.92,24.89,24.92,157600.0,18.8417,18.8644,18.8417,18.8644,157600.0
2014-10-30 15:10:00,24.92,24.97,24.92,24.97,130000.0,18.8644,18.9023,18.8644,18.9023,130000.0
2014-10-30 15:15:00,24.97,24.98,24.94,24.94,146000.0,18.9023,18.9099,18.8796,18.8796,146000.0
2014-10-30 15:20:00,24.93,24.95,24.91,24.95,165600.0,18.872,18.8871,18.8569,18.8871,165600.0
2014-10-30 15:25:00,24.95,24.95,24.93,24.93,174000.0,18.8871,18.8871,18.872,18.872,174000.0
2014-10-30 15:30:00,24.93,24.96,24.9,24.96,251200.0,18.872,18.8947,18.8493,18.8947,251200.0
2014-10-30 15:35:00,24.96,24.97,24.93,24.95,259200.0,18.8947,18.9023,18.872,18.8871,259200.0
2014-10-30 15:40:00,24.95,24.97,24.94,24.95,260000.0,18.8871,18.9023,18.8796,18.8871,260000.0
2014-10-30 15:45:00,24.95,25.0,24.94,25.0,183200.0,18.8871,18.925,18.8796,18.925,183200.0
2014-10-30 15:50:00,25.0,25.0,24.97,24.98,401200.0,18.925,18.925,18.9023,18.9099,401200.0
2014-10-30 15:55:00,24.98,25.04,24.98,24.98,722800.0,18.9099,18.9553,18.9099,18.9099,722800.0
2014-10-31 09:30:00,25.13,25.13,24.83,24.85,158400.0,19.0234,19.0234,18.7963,18.8114,158400.0
2014-10-31 09:35:00,24.85,24.89,24.72,24.74,153600.0,18.8114,18.8417,18.713,18.7282,153600.0
2014-10-31 09:40:00,24.73,25.12,24.73,24.91,88400.0,18.7206,19.0158,18.7206,18.8569,88400.0
2014-10-31 09:45:00,24.93,25.0,24.8,24.97,84800.0,18.872,18.925,18.7736,18.9023,84800.0
2014-10-31 09:50:00,24.95,25.0,24.89,24.91,81200.0,18.8871,18.925,18.8417,18.8569,81200.0
2014-10-31 09:55:00,24.91,24.96,24.88,24.92,52000.0,18.8569,18.8947,18.8342,18.8644,52000.0
2014-10-31 10:00:00,24.92,24.98,24.9,24.97,90400.0,18.8644,18.9099,18.8493,18.9023,90400.0
2014-10-31 10:05:00,24.97,24.98,24.88,24.92,54400.0,18.9023,18.9099,18.8342,18.8644,54400.0
2014-10-31 10:10:00,24.92,24.96,24.89,24.94,78400.0,18.8644,18.8947,18.8417,18.8796,78400.0
2014-10-31 10:15:00,24.94,24.94,24.89,24.89,109600.0,18.8796,18.8796,18.8417,18.8417,109600.0
2014-10-31 10:20:00,24.89,24.9,24.86,24.88,67600.0,18.8417,18.8493,18.819,18.8342,67600.0
2014-10-31 10:25:00,24.88,24.89,24.85,24.89,66400.0,18.8342,18.8417,18.8114,18.8417,66400.0
2014-10-31 10:30:00,24.9,24.91,24.89,24.91,103600.0,18.8493,18.8569,18.8417,18.8569,103600.0
2014-10-31 10:35:00,24.91,24.91,24.88,24.88,50800.0,18.8569,18.8569,18.8342,18.8342,50800.0
2014-10-31 10:40:00,24.89,24.89,24.85,24.86,56000.0,18.8417,18.8417,18.8114,18.819,56000.0
2014-10-31 10:45:00,24.86,24.91,24.85,24.9,66400.0,18.819,18.8569,18.8114,18.8493,66400.0
2014-10-31 10:50:00,24.89,24.9,24.84,24.84,83600.0,18.8417,18.8493,18.8039,18.8039,83600.0
2014-10-31 10:55:00,24.84,24.85,24.75,24.77,158000.0,18.8039,18.8114,18.7357,18.7509,158000.0
2014-10-31 11:00:00,24.77,24.85,24.76,24.84,218400.0,18.7509,18.8114,18.7433,18.8039,218400.0
2014-10-31 11:05:00,24.85,24.89,24.84,24.88,180400.0,18.8114,18.8417,18.8039,18.8342,180400.0
2014-10-31 11:10:00,24.89,24.93,24.88,24.91,66000.0,18.8417,18.872,18.8342,18.8569,66000.0
2014-10-31 11:15:00,24.91,24.91,24.88,24.89,57200.0,18.8569,18.8569,18.8342,18.8417,57200.0
2014-10-31 11:20:00,24.89,24.9,24.88,24.9,38400.0,18.8417,18.8493,18.8342,18.8493,38400.0
2014-10-31 11:25:00,24.9,24.92,24.9,24.91,46800.0,18.8493,18.8644,18.8493,18.8569,46800.0
2014-10-31 11:30:00,24.91,24.91,24.9,24.91,42000.0,18.8569,18.8569,18.8493,18.8569,42000.0
2014-10-31 11:35:00,24.91,24.92,24.9,24.91,161200.0,18.8569,18.8644,18.8493,18.8569,161200.0
2014-10-31 11:40:00,24.9,24.91,24.9,24.91,334800.0,18.8493,18.8569,18.8493,18.8569,334800.0
2014-10-31 11:45:00,24.9,24.91,24.9,24.91,38000.0,18.8493,18.8569,18.8493,18.8569,38000.0
2014-10-31 11:50:00,24.92,24.95,24.91,24.92,53600.0,18.8644,18.8871,18.8569,18.8644,53600.0
2014-10-31 11:55:00,24.93,24.93,24.89,24.89,53200.0,18.872,18.872,18.8417,18.8417,53200.0
2014-10-31 12:00:00,24.89,24.9,24.88,24.9,30400.0,18.8417,18.8493,18.8342,18.8493,30400.0
2014-10-31 12:05:00,24.9,24.91,24.87,24.89,96000.0,18.8493,18.8569,18.8266,18.8417,96000.0
2014-10-31 12:10:00,24.89,24.89,24.87,24.89,77600.0,18.8417,18.8417,18.8266,18.8417,77600.0
2014-10-31 12:15:00,24.89,24.9,24.87,24.88,70000.0,18.8417,18.8493,18.8266,18.8342,70000.0
2014-10-31 12:20:00,24.88,24.9,24.88,24.89,55200.0,18.8342,18.8493,18.8342,18.8417,55200.0
2014-10-31 12:25:00,24.9,24.9,24.88,24.89,137600.0,18.8493,18.8493,18.8342,18.8417,137600.0
2014-10-31 12:30:00,24.89,24.9,24.88,24.89,54000.0,18.8417,18.8493,18.8342,18.8417,54000.0
2014-10-31 12:35:00,24.89,24.9,24.89,24.89,46400.0,18.8417,18.8493,18.8417,18.8417,46400.0
2014-10-31 12:40:00,24.89,24.89,24.88,24.89,32400.0,18.8417,18.8417,18.8342,18.8417,32400.0
2014-10-31 12:45:00,24.89,24.9,24.89,24.89,55200.0,18.8417,18.8493,18.8417,18.8417,55200.0
2014-10-31 12:50:00,24.89,24.91,24.89,24.91,28800.0,18.8417,18.8569,18.8417,18.8569,28800.0
2014-10-31 12:55:00,24.91,24.93,24.91,24.93,45600.0,18.8569,18.872,18.8569,18.872,45600.0
2014-10-31 13:00:00,24.93,24.93,24.91,24.92,56800.0,18.872,18.872,18.8569,18.8644,56800.0
2014-10-31 13:05:00,24.92,24.92,24.89,24.91,45200.0,18.8644,18.8644,18.8417,18.8569,45200.0
2014-10-31 13:10:00,24.92,24.93,24.91,24.91,31200.0,18.8644,18.872,18.8569,18.8569,31200.0
2014-10-31 13:15:00,24.92,24.92,24.91,24.91,31200.0,18.8644,18.8644,18.8569,18.8569,31200.0
2014-10-31 13:20:00,24.91,24.93,24.91,24.93,36000.0,18.8569,18.872,18.8569,18.872,36000.0
2014-10-31 13:25:00,24.93,24.95,24.93,24.94,42400.0,18.872,18.8871,18.872,18.8796,42400.0
2014-10-31 13:30:00,24.94,24.95,24.92,24.92,102400.0,18.8796,18.8871,18.8644,18.8644,102400.0
2014-10-31 13:35:00,24.92,24.94,24.92,24.93,47200.0,18.8644,18.8796,18.8644,18.872,47200.0
2014-10-31 13:40:00,24.93,24.94,24.93,24.93,73200.0,18.872,18.8796,18.872,18.872,73200.0
2014-10-31 13:45:00,24.93,24.94,24.93,24.94,34400.0,18.872,18.8796,18.872,18.8796,34400.0
2014-10-31 13:50:00,24.94,24.95,24.93,24.93,66800.0,18.8796,18.8871,18.872,18.872,66800.0
2014-10-31 13:55:00,24.93,24.93,24.93,24.93,43600.0,18.872,18.872,18.872,18.872,43600.0
2014-10-31 14:00:00,24.93,24.94,24.93,24.93,37200.0,18.872,18.8796,18.872,18.872,37200.0
2014-10-31 14:05:00,24.94,24.95,24.93,24.95,46000.0,18.8796,18.8871,18.872,18.8871,46000.0
2014-10-31 14:10:00,24.95,24.98,24.94,24.98,37600.0,18.8871,18.9099,18.8796,18.9099,37600.0
2014-10-31 14:15:00,24.98,25.0,24.98,24.98,45200.0,18.9099,18.925,18.9099,18.9099,45200.0
2014-10-31 14:20:00,24.98,24.99,24.98,24.98,35200.0,18.9099,18.9174,18.9099,18.9099,35200.0
2014-10-31 14:25:00,24.98,24.98,24.96,24.96,51600.0,18.9099,18.9099,18.8947,18.8947,51600.0
2014-10-31 14:30:00,24.96,24.96,24.95,24.95,37200.0,18.8947,18.8947,18.8871,18.8871,37200.0
2014-10-31 14:35:00,24.95,24.95,24.94,24.95,76400.0,18.8871,18.8871,18.8796,18.8871,76400.0
2014-10-31 14:40:00,24.95,24.95,24.92,24.93,71200.0,18.8871,18.8871,18.8644,18.872,71200.0
2014-10-31 14:45:00,24.93,24.94,24.91,24.93,43600.0,18.872,18.8796,18.8569,18.872,43600.0
2014-10-31 14:50:00,24.93,24.93,24.91,24.91,24000.0,18.872,18.872,18.8569,18.8569,24000.0
2014-10-31 14:55:00,24.91,24.95,24.91,24.94,42400.0,18.8569,18.8871,18.8569,18.8796,42400.0
2014-10-31 15:00:00,24.94,24.96,24.94,24.95,91600.0,18.8796,18.8947,18.8796,18.8871,91600.0
2014-10-31 15:05:00,24.94,24.95,24.92,24.93,196800.0,18.8796,18.8871,18.8644,18.872,196800.0
2014-10-31 15:10:00,24.93,24.93,24.92,24.92,69600.0,18.872,18.872,18.8644,18.8644,69600.0
2014-10-31 15:15:00,24.92,24.92,24.89,24.9,140800.0,18.8644,18.8644,18.8417,18.8493,140800.0
2014-10-31 15:20:00,24.9,24.91,24.88,24.9,96000.0,18.8493,18.8569,18.8342,18.8493,96000.0
2014-10-31 15:25:00,24.9,24.93,24.9,24.93,95200.0,18.8493,18.872,18.8493,18.872,95200.0
2014-10-31 15:30:00,24.93,24.97,24.93,24.96,93600.0,18.872,18.9023,18.872,18.8947,93600.0
2014-10-31 15:35:00,24.96,24.97,24.94,24.95,98800.0,18.8947,18.9023,18.8796,18.8871,98800.0
2014-10-31 15:40:00,24.95,24.98,24.95,24.98,132400.0,18.8871,18.9099,18.8871,18.9099,132400.0
2014-10-31 15:45:00,24.98,25.0,24.98,25.0,174000.0,18.9099,18.925,18.9099,18.925,174000.0
2014-10-31 15:50:00,25.0,25.01,24.98,25.01,235200.0,18.925,18.9326,18.9099,18.9326,235200.0
2014-10-31 15:55:00,25.02,25.06,25.02,25.05,636000.0,18.9401,18.9704,18.9401,18.9628,636000.0
2014-11-03 09:30:00,25.08,25.17,24.91,25.13,230400.0,18.9856,19.0537,18.8569,19.0234,230400.0
2014-11-03 09:35:00,25.16,25.24,25.08,25.18,85600.0,19.0461,19.1067,18.9856,19.0613,85600.0
2014-11-03 09:40:00,25.18,25.21,25.13,25.18,76400.0,19.0613,19.084,19.0234,19.0613,76400.0
2014-11-03 09:45:00,25.16,25.21,25.15,25.18,42800.0,19.0461,19.084,19.0385,19.0613,42800.0
2014-11-03 09:50:00,25.17,25.17,25.09,25.11,84000.0,19.0537,19.0537,18.9931,19.0083,84000.0
2014-11-03 09:55:00,25.12,25.15,25.1,25.13,50000.0,19.0158,19.0385,19.0007,19.0234,50000.0
2014-11-03 10:00:00,25.13,25.14,25.04,25.11,125600.0,19.0234,19.031,18.9553,19.0083,125600.0
2014-11-03 10:05:00,25.1,25.11,25.06,25.08,49600.0,19.0007,19.0083,18.9704,18.9856,49600.0
2014-11-03 10:10:00,25.08,25.12,25.08,25.11,39200.0,18.9856,19.0158,18.9856,19.0083,39200.0
2014-11-03 10:15:00,25.11,25.11,25.07,25.07,41200.0,19.0083,19.0083,18.978,18.978,41200.0
2014-11-03 10:20:00,25.07,25.08,25.04,25.07,62800.0,18.978,18.9856,18.9553,18.978,62800.0
2014-11-03 10:25:00,25.07,25.08,25.04,25.04,60000.0,18.978,18.9856,18.9553,18.9553,60000.0
2014-11-03 10:30:00,25.04,25.07,25.04,25.07,60800.0,18.9553,18.978,18.9553,18.978,60800.0
2014-11-03 10:35:00,25.08,25.11,25.06,25.08,84800.0,18.9856,19.0083,18.9704,18.9856,84800.0
2014-11-03 10:40:00,25.06,25.07,25.03,25.04,82000.0,18.9704,18.978,18.9477,18.9553,82000.0
2014-11-03 10:45:00,25.04,25.04,25.01,25.01,49200.0,18.9553,18.9553,18.9326,18.9326,49200.0
2014-11-03 10:50:00,25.0,25.04,25.0,25.02,72400.0,18.925,18.9553,18.925,18.9401,72400.0
2014-11-03 10:55:00,25.02,25.03,25.0,25.02,43200.0,18.9401,18.9477,18.925,18.9401,43200.0
2014-11-03 11:00:00,25.01,25.06,25.0,25.06,46800.0,18.9326,18.9704,18.925,18.9704,46800.0
2014-11-03 11:05:00,25.05,25.05,25.0,25.03,31200.0,18.9628,18.9628,18.925,18.9477,31200.0
2014-11-03 11:10:00,25.03,25.06,25.03,25.06,41200.0,18.9477,18.9704,18.9477,18.9704,41200.0
2014-11-03 11:15:00,25.05,25.07,25.04,25.05,33200.0,18.9628,18.978,18.9553,18.9628,33200.0
2014-11-03 11:20:00,25.04,25.07,25.02,25.03,37200.0,18.9553,18.978,18.9401,18.9477,37200.0
2014-11-03 11:25:00,25.03,25.06,25.02,25.05,28800.0,18.9477,18.9704,18.9401,18.9628,28800.0
2014-11-03 11:30:00,25.05,25.07,25.04,25.05,35200.0,18.9628,18.978,18.9553,18.9628,35200.0
2014-11-03 11:35:00,25.05,25.06,25.04,25.06,42400.0,18.9628,18.9704,18.9553,18.9704,42400.0
2014-11-03 11:40:00,25.06,25.08,25.06,25.08,25200.0,18.9704,18.9856,18.9704,18.9856,25200.0
2014-11-03 11:45:00,25.08,25.09,25.06,25.09,50800.0,18.9856,18.9931,18.9704,18.9931,50800.0
2014-11-03 11:50:00,25.08,25.08,25.05,25.07,61600.0,18.9856,18.9856,18.9628,18.978,61600.0
2014-11-03 11:55:00,25.07,25.13,25.07,25.13,94400.0,18.978,19.0234,18.978,19.0234,94400.0
2014-11-03 12:00:00,25.13,25.13,25.1,25.11,179600.0,19.0234,19.0234,19.0007,19.0083,179600.0
2014-11-03 12:05:00,25.12,25.15,25.12,25.14,36400.0,19.0158,19.0385,19.0158,19.031,36400.0
2014-11-03 12:10:00,25.14,25.14,25.12,25.13,60800.0,19.031,19.031,19.0158,19.0234,60800.0
2014-11-03 12:15:00,25.13,25.14,25.09,25.11,131200.0,19.0234,19.031,18.9931,19.0083,131200.0
2014-11-03 12:20:00,25.11,25.12,25.1,25.11,90000.0,19.0083,19.0158,19.0007,19.0083,90000.0
2014-11-03 12:25:00,25.11,25.14,25.11,25.14,42000.0,19.0083,19.031,19.0083,19.031,42000.0
2014-11-03 12:30:00,25.14,25.16,25.13,25.15,32400.0,19.031,19.0461,19.0234,19.0385,32400.0
2014-11-03 12:35:00,25.15,25.17,25.13,25.14,97200.0,19.0385,19.0537,19.0234,19.031,97200.0
2014-11-03 12:40:00,25.14,25.17,25.13,25.14,125200.0,19.031,19.0537,19.0234,19.031,125200.0
2014-11-03 12:45:00,25.14,25.14,25.13,25.14,52800.0,19.031,19.031,19.0234,19.031,52800.0
2014-11-03 12:50:00,25.14,25.15,25.13,25.13,120800.0,19.031,19.0385,19.0234,19.0234,120800.0
2014-11-03 12:55:00,25.14,25.18,25.13,25.18,132800.0,19.031,19.0613,19.0234,19.0613,132800.0
2014-11-03 13:00:00,25.18,25.21,25.17,25.21,84400.0,19.0613,19.084,19.0537,19.084,84400.0
2014-11-03 13:05:00,25.21,25.23,25.2,25.21,26800.0,19.084,19.0991,19.0764,19.084,26800.0
2014-11-03 13:10:00,25.22,25.22,25.21,25.21,37600.0,19.0915,19.0915,19.084,19.084,37600.0
2014-11-03 13:15:00,25.21,25.22,25.2,25.2,40400.0,19.084,19.0915,19.0764,19.0764,40400.0
2014-11-03 13:20:00,25.21,25.22,25.2,25.21,25600.0,19.084,19.0915,19.0764,19.084,25600.0
2014-11-03 13:25:00,25.21,25.22,25.2,25.21,44000.0,19.084,19.0915,19.0764,19.084,44000.0
2014-11-03 13:30:00,25.21,25.22,25.2,25.21,50400.0,19.084,19.0915,19.0764,19.084,50400.0
2014-11-03 13:35:00,25.21,25.22,25.2,25.2,36000.0,19.084,19.0915,19.0764,19.0764,36000.0
2014-11-03 13:40:00,25.2,25.2,25.19,25.19,39600.0,19.0764,19.0764,19.0688,19.0688,39600.0
2014-11-03 13:45:00,25.19,25.23,25.19,25.22,36800.0,19.0688,19.0991,19.0688,19.0915,36800.0
2014-11-03 13:50:00,25.22,25.23,25.21,25.22,37600.0,19.0915,19.0991,19.084,19.0915,37600.0
2014-11-03 13:55:00,25.22,25.24,25.22,25.22,60000.0,19.0915,19.1067,19.0915,19.0915,60000.0
2014-11-03 14:00:00,25.22,25.24,25.22,25.22,73200.0,19.0915,19.1067,19.0915,19.0915,73200.0
2014-11-03 14:05:00,25.22,25.23,25.21,25.21,75200.0,19.0915,19.0991,19.084,19.084,75200.0
2014-11-03 14:10:00,25.21,25.25,25.21,25.22,100800.0,19.084,19.1142,19.084,19.0915,100800.0
2014-11-03 14:15:00,25.22,25.24,25.22,25.23,70400.0,19.0915,19.1067,19.0915,19.0991,70400.0
2014-11-03 14:20:00,25.23,25.26,25.22,25.25,124800.0,19.0991,19.1218,19.0915,19.1142,124800.0
2014-11-03 14:25:00,25.26,25.26,25.21,25.21,98400.0,19.1218,19.1218,19.084,19.084,98400.0
2014-11-03 14:30:00,25.21,25.22,25.17,25.21,100000.0,19.084,19.0915,19.0537,19.084,100000.0
2014-11-03 14:35:00,25.21,25.24,25.2,25.23,78800.0,19.084,19.1067,19.0764,19.0991,78800.0
2014-11-03 14:40:00,25.23,25.24,25.21,25.23,109600.0,19.0991,19.1067,19.084,19.0991,109600.0
2014-11-03 14:45:00,25.23,25.23,25.21,25.23,94800.0,19.0991,19.0991,19.084,19.0991,94800.0
2014-11-03 14:50:00,25.23,25.23,25.2,25.2,100800.0,19.0991,19.0991,19.0764,19.0764,100800.0
2014-11-03 14:55:00,25.2,25.24,25.18,25.18,357200.0,19.0764,19.1067,19.0613,19.0613,357200.0
2014-11-03 15:00:00,25.18,25.18,25.16,25.17,95600.0,19.0613,19.0613,19.0461,19.0537,95600.0
2014-11-03 15:05:00,25.17,25.2,25.16,25.2,74800.0,19.0537,19.0764,19.0461,19.0764,74800.0
2014-11-03 15:10:00,25.2,25.2,25.17,25.17,66400.0,19.0764,19.0764,19.0537,19.0537,66400.0
2014-11-03 15:15:00,25.17,25.19,25.16,25.18,94800.0,19.0537,19.0688,19.0461,19.0613,94800.0
2014-11-03 15:20:00,25.17,25.18,25.14,25.14,86000.0,19.0537,19.0613,19.031,19.031,86000.0
2014-11-03 15:25:00,25.14,25.14,25.11,25.12,120000.0,19.031,19.031,19.0083,19.0158,120000.0
2014-11-03 15:30:00,25.12,25.16,25.12,25.14,101600.0,19.0158,19.0461,19.0158,19.031,101600.0
2014-11-03 15:35:00,25.14,25.16,25.13,25.15,115200.0,19.031,19.0461,19.0234,19.0385,115200.0
2014-11-03 15:40:00,25.15,25.18,25.14,25.17,154400.0,19.0385,19.0613,19.031,19.0537,154400.0
2014-11-03 15:45:00,25.17,25.19,25.15,25.15,191200.0,19.0537,19.0688,19.0385,19.0385,191200.0
2014-11-03 15:50:00,25.16,25.18,25.15,25.18,168400.0,19.0461,19.0613,19.0385,19.0613,168400.0
2014-11-03 15:55:00,25.18,25.22,25.18,25.2,328000.0,19.0613,19.0915,19.0613,19.0764,328000.0
2014-11-04 09:30:00,25.24,25.36,25.09,25.31,160800.0,19.1067,19.1975,18.9931,19.1597,160800.0
2014-11-04 09:35:00,25.36,25.36,25.24,25.34,41200.0,19.1975,19.1975,19.1067,19.1824,41200.0
2014-11-04 09:40:00,25.33,25.35,25.28,25.3,46800.0,19.1748,19.1899,19.137,19.1521,46800.0
2014-11-04 09:45:00,25.32,25.37,25.3,25.36,66800.0,19.1672,19.2051,19.1521,19.1975,66800.0
2014-11-04 09:50:00,25.36,25.4,25.34,25.36,105600.0,19.1975,19.2278,19.1824,19.1975,105600.0
2014-11-04 09:55:00,25.36,25.37,25.34,25.35,41600.0,19.1975,19.2051,19.1824,19.1899,41600.0
2014-11-04 10:00:00,25.35,25.38,25.35,25.37,42000.0,19.1899,19.2127,19.1899,19.2051,42000.0
2014-11-04 10:05:00,25.37,25.37,25.35,25.36,66800.0,19.2051,19.2051,19.1899,19.1975,66800.0
2014-11-04 10:10:00,25.36,25.36,25.33,25.34,46800.0,19.1975,19.1975,19.1748,19.1824,46800.0
2014-11-04 10:15:00,25.34,25.34,25.3,25.31,71600.0,19.1824,19.1824,19.1521,19.1597,71600.0
2014-11-04 10:20:00,25.3,25.34,25.29,25.33,37200.0,19.1521,19.1824,19.1445,19.1748,37200.0
2014-11-04 10:25:00,25.33,25.33,25.28,25.3,34000.0,19.1748,19.1748,19.137,19.1521,34000.0
2014-11-04 10:30:00,25.3,25.3,25.25,25.27,30000.0,19.1521,19.1521,19.1142,19.1294,30000.0
2014-11-04 10:35:00,25.26,25.27,25.24,25.24,35600.0,19.1218,19.1294,19.1067,19.1067,35600.0
2014-11-04 10:40:00,25.24,25.28,25.22,25.25,66000.0,19.1067,19.137,19.0915,19.1142,66000.0
2014-11-04 10:45:00,25.24,25.25,25.23,25.23,55600.0,19.1067,19.1142,19.0991,19.0991,55600.0
2014-11-04 10:50:00,25.23,25.25,25.22,25.23,22800.0,19.0991,19.1142,19.0915,19.0991,22800.0
2014-11-04 10:55:00,25.23,25.23,25.18,25.19,28800.0,19.0991,19.0991,19.0613,19.0688,28800.0
2014-11-04 11:00:00,25.18,25.2,25.18,25.18,42800.0,19.0613,19.0764,19.0613,19.0613,42800.0
2014-11-04 11:05:00,25.18,25.21,25.17,25.2,129200.0,19.0613,19.084,19.0537,19.0764,129200.0
2014-11-04 11:10:00,25.19,25.2,25.17,25.18,35200.0,19.0688,19.0764,19.0537,19.0613,35200.0
2014-11-04 11:15:00,25.19,25.21,25.17,25.18,51600.0,19.0688,19.084,19.0537,19.0613,51600.0
2014-11-04 11:20:00,25.18,25.18,25.16,25.18,70800.0,19.0613,19.0613,19.0461,19.0613,70800.0
2014-11-04 11:25:00,25.18,25.2,25.13,25.15,66400.0,19.0613,19.0764,19.0234,19.0385,66400.0
2014-11-04 11:30:00,25.14,25.16,25.11,25.14,78000.0,19.031,19.0461,19.0083,19.031,78000.0
2014-11-04 11:35:00,25.13,25.19,25.13,25.14,32000.0,19.0234,19.0688,19.0234,19.031,32000.0
2014-11-04 11:40:00,25.13,25.16,25.11,25.15,38800.0,19.0234,19.0461,19.0083,19.0385,38800.0
2014-11-04 11:45:00,25.15,25.18,25.15,25.17,66800.0,19.0385,19.0613,19.0385,19.0537,66800.0
2014-11-04 11:50:00,25.17,25.2,25.15,25.2,80000.0,19.0537,19.0764,19.0385,19.0764,80000.0
2014-11-04 11:55:00,25.2,25.21,25.16,25.21,70400.0,19.0764,19.084,19.0461,19.084,70400.0
2014-11-04 12:00:00,25.21,25.25,25.2,25.24,65600.0,19.084,19.1142,19.0764,19.1067,65600.0
2014-11-04 12:05:00,25.24,25.25,25.24,25.24,49600.0,19.1067,19.1142,19.1067,19.1067,49600.0
2014-11-04 12:10:00,25.24,25.26,25.23,25.24,52800.0,19.1067,19.1218,19.0991,19.1067,52800.0
2014-11-04 12:15:00,25.24,25.27,25.24,25.27,66000.0,19.1067,19.1294,19.1067,19.1294,66000.0
2014-11-04 12:20:00,25.27,25.29,25.26,25.29,26800.0,19.1294,19.1445,19.1218,19.1445,26800.0
2014-11-04 12:25:00,25.28,25.3,25.26,25.26,36800.0,19.137,19.1521,19.1218,19.1218,36800.0
2014-11-04 12:30:00,25.25,25.28,25.25,25.26,19600.0,19.1142,19.137,19.1142,19.1218,19600.0
2014-11-04 12:35:00,25.26,25.29,25.25,25.26,84000.0,19.1218,19.1445,19.1142,19.1218,84000.0
2014-11-04 12:40:00,25.26,25.28,25.25,25.28,39600.0,19.1218,19.137,19.1142,19.137,39600.0
2014-11-04 12:45:00,25.28,25.3,25.28,25.29,54800.0,19.137,19.1521,19.137,19.1445,54800.0
2014-11-04 12:50:00,25.29,25.29,25.28,25.29,30800.0,19.1445,19.1445,19.137,19.1445,30800.0
2014-11-04 12:55:00,25.29,25.29,25.28,25.28,31200.0,19.1445,19.1445,19.137,19.137,31200.0
2014-11-04 13:00:00,25.29,25.29,25.24,25.26,42000.0,19.1445,19.1445,19.1067,19.1218,42000.0
2014-11-04 13:05:00,25.26,25.26,25.23,25.23,37200.0,19.1218,19.1218,19.0991,19.0991,37200.0
2014-11-04 13:10:00,25.23,25.24,25.22,25.23,61600.0,19.0991,19.1067,19.0915,19.0991,61600.0
2014-11-04 13:15:00,25.23,25.24,25.21,25.21,41600.0,19.0991,19.1067,19.084,19.084,41600.0
2014-11-04 13:20:00,25.21,25.21,25.18,25.19,35200.0,19.084,19.084,19.0613,19.0688,35200.0
2014-11-04 13:25:00,25.19,25.21,25.19,25.21,24000.0,19.0688,19.084,19.0688,19.084,24000.0
2014-11-04 13:30:00,25.21,25.22,25.18,25.19,40800.0,19.084,19.0915,19.0613,19.0688,40800.0
2014-11-04 13:35:00,25.2,25.22,25.19,25.22,18800.0,19.0764,19.0915,19.0688,19.0915,18800.0
2014-11-04 13:40:00,25.22,25.22,25.2,25.22,27200.0,19.0915,19.0915,19.0764,19.0915,27200.0
2014-11-04 13:45:00,25.22,25.22,25.2,25.2,62800.0,19.0915,19.0915,19.0764,19.0764,62800.0
2014-11-04 13:50:00,25.21,25.24,25.2,25.23,61200.0,19.084,19.1067,19.0764,19.0991,61200.0
2014-11-04 13:55:00,25.23,25.25,25.23,25.24,30000.0,19.0991,19.1142,19.0991,19.1067,30000.0
2014-11-04 14:00:00,25.23,25.24,25.21,25.22,44800.0,19.0991,19.1067,19.084,19.0915,44800.0
2014-11-04 14:05:00,25.22,25.22,25.18,25.19,43200.0,19.0915,19.0915,19.0613,19.0688,43200.0
2014-11-04 14:10:00,25.19,25.22,25.18,25.22,28400.0,19.0688,19.0915,19.0613,19.0915,28400.0
2014-11-04 14:15:00,25.22,25.24,25.22,25.24,64400.0,19.0915,19.1067,19.0915,19.1067,64400.0
2014-11-04 14:20:00,25.24,25.24,25.2,25.2,39200.0,19.1067,19.1067,19.0764,19.0764,39200.0
2014-11-04 14:25:00,25.21,25.23,25.2,25.2,38800.0,19.084,19.0991,19.0764,19.0764,38800.0
2014-11-04 14:30:00,25.2,25.22,25.19,25.22,59600.0,19.0764,19.0915,19.0688,19.0915,59600.0
2014-11-04 14:35:00,25.22,25.24,25.22,25.24,36800.0,19.0915,19.1067,19.0915,19.1067,36800.0
2014-11-04 14:40:00,25.23,25.23,25.2,25.21,16800.0,19.0991,19.0991,19.0764,19.084,16800.0
2014-11-04 14:45:00,25.21,25.24,25.2,25.21,38800.0,19.084,19.1067,19.0764,19.084,38800.0
2014-11-04 14:50:00,25.2,25.24,25.2,25.22,31200.0,19.0764,19.1067,19.0764,19.0915,31200.0
2014-11-04 14:55:00,25.23,25.25,25.23,25.25,25200.0,19.0991,19.1142,19.0991,19.1142,25200.0
2014-11-04 15:00:00,25.24,25.25,25.22,25.22,56400.0,19.1067,19.1142,19.0915,19.0915,56400.0
2014-11-04 15:05:00,25.22,25.24,25.22,25.23,71600.0,19.0915,19.1067,19.0915,19.0991,71600.0
2014-11-04 15:10:00,25.23,25.23,25.21,25.22,157600.0,19.0991,19.0991,19.084,19.0915,157600.0
2014-11-04 15:15:00,25.22,25.22,25.2,25.21,222400.0,19.0915,19.0915,19.0764,19.084,222400.0
2014-11-04 15:20:00,25.21,25.23,25.2,25.23,49600.0,19.084,19.0991,19.0764,19.0991,49600.0
2014-11-04 15:25:00,25.23,25.24,25.17,25.18,110800.0,19.0991,19.1067,19.0537,19.0613,110800.0
2014-11-04 15:30:00,25.18,25.2,25.17,25.17,83200.0,19.0613,19.0764,19.0537,19.0537,83200.0
2014-11-04 15:35:00,25.17,25.17,25.14,25.15,113200.0,19.0537,19.0537,19.031,19.0385,113200.0
2014-11-04 15:40:00,25.15,25.18,25.14,25.16,77600.0,19.0385,19.0613,19.031,19.0461,77600.0
2014-11-04 15:45:00,25.16,25.2,25.16,25.19,206000.0,19.0461,19.0764,19.0461,19.0688,206000.0
2014-11-04 15:50:00,25.18,25.2,25.17,25.18,155200.0,19.0613,19.0764,19.0537,19.0613,155200.0
2014-11-04 15:55:00,25.18,25.24,25.18,25.24,591600.0,19.0613,19.1067,19.0613,19.1067,591600.0
2014-11-05 09:30:00,25.44,25.99,25.38,25.93,957200.0,19.2581,19.6744,19.2127,19.629,957200.0
2014-11-05 09:35:00,25.94,26.05,25.93,26.01,1142800.0,19.6366,19.7198,19.629,19.6896,1142800.0
2014-11-05 09:40:00,26.01,26.11,26.0,26.04,472000.0,19.6896,19.7653,19.682,19.7123,472000.0
2014-11-05 09:45:00,26.03,26.04,26.0,26.01,230400.0,19.7047,19.7123,19.682,19.6896,230400.0
2014-11-05 09:50:00,26.01,26.08,26.0,26.06,264800.0,19.6896,19.7426,19.682,19.7274,264800.0
2014-11-05 09:55:00,26.06,26.06,25.88,25.9,322400.0,19.7274,19.7274,19.5912,19.6063,322400.0
2014-11-05 10:00:00,25.9,25.94,25.86,25.88,275200.0,19.6063,19.6366,19.576,19.5912,275200.0
2014-11-05 10:05:00,25.88,25.88,25.82,25.85,366800.0,19.5912,19.5912,19.5457,19.5684,366800.0
2014-11-05 10:10:00,25.85,25.86,25.81,25.81,356400.0,19.5684,19.576,19.5382,19.5382,356400.0
2014-11-05 10:15:00,25.81,25.89,25.79,25.89,442800.0,19.5382,19.5987,19.523,19.5987,442800.0
2014-11-05 10:20:00,25.89,25.9,25.86,25.88,197600.0,19.5987,19.6063,19.576,19.5912,197600.0
2014-11-05 10:25:00,25.88,25.89,25.85,25.87,269200.0,19.5912,19.5987,19.5684,19.5836,269200.0
2014-11-05 10:30:00,25.87,25.88,25.82,25.82,212400.0,19.5836,19.5912,19.5457,19.5457,212400.0
2014-11-05 10:35:00,25.82,25.82,25.76,25.79,428800.0,19.5457,19.5457,19.5003,19.523,428800.0
2014-11-05 10:40:00,25.78,25.82,25.78,25.8,179600.0,19.5155,19.5457,19.5155,19.5306,179600.0
2014-11-05 10:45:00,25.81,25.82,25.77,25.81,282800.0,19.5382,19.5457,19.5079,19.5382,282800.0
2014-11-05 10:50:00,25.81,25.83,25.78,25.78,259600.0,19.5382,19.5533,19.5155,19.5155,259600.0
2014-11-05 10:55:00,25.78,25.79,25.77,25.79,327200.0,19.5155,19.523,19.5079,19.523,327200.0
2014-11-05 11:00:00,25.79,25.81,25.78,25.79,140400.0,19.523,19.5382,19.5155,19.523,140400.0
2014-11-05 11:05:00,25.79,25.8,25.79,25.8,132400.0,19.523,19.5306,19.523,19.5306,132400.0
2014-11-05 11:10:00,25.8,25.81,25.8,25.8,97200.0,19.5306,19.5382,19.5306,19.5306,97200.0
2014-11-05 11:15:00,25.8,25.84,25.79,25.82,124000.0,19.5306,19.5609,19.523,19.5457,124000.0
2014-11-05 11:20:00,25.82,25.83,25.82,25.83,54000.0,19.5457,19.5533,19.5457,19.5533,54000.0
2014-11-05 11:25:00,25.83,25.92,25.83,25.92,90000.0,19.5533,19.6214,19.5533,19.6214,90000.0
2014-11-05 11:30:00,25.92,26.0,25.92,25.99,247600.0,19.6214,19.682,19.6214,19.6744,247600.0
2014-11-05 11:35:00,25.99,26.0,25.98,25.98,134800.0,19.6744,19.682,19.6669,19.6669,134800.0
2014-11-05 11:40:00,25.98,26.0,25.98,26.0,229600.0,19.6669,19.682,19.6669,19.682,229600.0
2014-11-05 11:45:00,26.0,26.04,26.0,26.04,297200.0,19.682,19.7123,19.682,19.7123,297200.0
2014-11-05 11:50:00,26.04,26.05,25.96,25.97,308400.0,19.7123,19.7198,19.6517,19.6593,308400.0
2014-11-05 11:55:00,25.97,25.97,25.9,25.9,70000.0,19.6593,19.6593,19.6063,19.6063,70000.0
2014-11-05 12:00:00,25.9,25.92,25.87,25.92,123200.0,19.6063,19.6214,19.5836,19.6214,123200.0
2014-11-05 12:05:00,25.92,25.92,25.9,25.91,63600.0,19.6214,19.6214,19.6063,19.6139,63600.0
2014-11-05 12:10:00,25.9,25.91,25.87,25.89,40000.0,19.6063,19.6139,19.5836,19.5987,40000.0
2014-11-05 12:15:00,25.89,25.9,25.85,25.85,103200.0,19.5987,19.6063,19.5684,19.5684,103200.0
2014-11-05 12:20:00,25.85,25.86,25.83,25.85,37200.0,19.5684,19.576,19.5533,19.5684,37200.0
2014-11-05 12:25:00,25.85,25.85,25.83,25.85,60800.0,19.5684,19.5684,19.5533,19.5684,60800.0
2014-11-05 12:30:00,25.85,25.89,25.84,25.88,106800.0,19.5684,19.5987,19.5609,19.5912,106800.0
2014-11-05 12:35:00,25.88,25.92,25.88,25.92,354400.0,19.5912,19.6214,19.5912,19.6214,354400.0
2014-11-05 12:40:00,25.92,25.99,25.91,25.97,378400.0,19.6214,19.6744,19.6139,19.6593,378400.0
2014-11-05 12:45:00,25.97,26.02,25.96,26.02,141600.0,19.6593,19.6971,19.6517,19.6971,141600.0
2014-11-05 12:50:00,26.02,26.04,26.01,26.04,133200.0,19.6971,19.7123,19.6896,19.7123,133200.0
2014-11-05 12:55:00,26.04,26.05,26.02,26.04,178000.0,19.7123,19.7198,19.6971,19.7123,178000.0
2014-11-05 13:00:00,26.04,26.05,26.03,26.04,287200.0,19.7123,19.7198,19.7047,19.7123,287200.0
2014-11-05 13:05:00,26.04,26.04,26.01,26.01,118800.0,19.7123,19.7123,19.6896,19.6896,118800.0
2014-11-05 13:10:00,26.01,26.02,26.01,26.01,102400.0,19.6896,19.6971,19.6896,19.6896,102400.0
2014-11-05 13:15:00,26.01,26.04,26.01,26.02,116800.0,19.6896,19.7123,19.6896,19.6971,116800.0
2014-11-05 13:20:00,26.02,26.04,26.0,26.0,78800.0,19.6971,19.7123,19.682,19.682,78800.0
2014-11-05 13:25:00,26.0,26.02,25.99,26.02,158000.0,19.682,19.6971,19.6744,19.6971,158000.0
2014-11-05 13:30:00,26.01,26.01,26.0,26.0,50000.0,19.6896,19.6896,19.682,19.682,50000.0
2014-11-05 13:35:00,26.0,26.01,26.0,26.0,68800.0,19.682,19.6896,19.682,19.682,68800.0
2014-11-05 13:40:00,26.0,26.01,26.0,26.0,83600.0,19.682,19.6896,19.682,19.682,83600.0
2014-11-05 13:45:00,26.0,26.01,26.0,26.0,51200.0,19.682,19.6896,19.682,19.682,51200.0
2014-11-05 13:50:00,26.0,26.0,26.0,26.0,96000.0,19.682,19.682,19.682,19.682,96000.0
2014-11-05 13:55:00,26.0,26.06,26.0,26.06,196000.0,19.682,19.7274,19.682,19.7274,196000.0
2014-11-05 14:00:00,26.05,26.1,26.05,26.09,181200.0,19.7198,19.7577,19.7198,19.7501,181200.0
2014-11-05 14:05:00,26.09,26.09,26.08,26.09,87600.0,19.7501,19.7501,19.7426,19.7501,87600.0
2014-11-05 14:10:00,26.08,26.14,26.08,26.14,109600.0,19.7426,19.788,19.7426,19.788,109600.0
2014-11-05 14:15:00,26.14,26.22,26.14,26.22,360000.0,19.788,19.8485,19.788,19.8485,360000.0
2014-11-05 14:20:00,26.22,26.27,26.2,26.26,438000.0,19.8485,19.8864,19.8334,19.8788,438000.0
2014-11-05 14:25:00,26.26,26.29,26.17,26.17,346800.0,19.8788,19.9015,19.8107,19.8107,346800.0
2014-11-05 14:30:00,26.16,26.21,26.13,26.14,448000.0,19.8031,19.841,19.7804,19.788,448000.0
2014-11-05 14:35:00,26.14,26.21,26.14,26.18,220000.0,19.788,19.841,19.788,19.8183,220000.0
2014-11-05 14:40:00,26.18,26.24,26.18,26.21,230400.0,19.8183,19.8637,19.8183,19.841,230400.0
2014-11-05 14:45:00,26.22,26.24,26.17,26.18,171600.0,19.8485,19.8637,19.8107,19.8183,171600.0
2014-11-05 14:50:00,26.18,26.18,26.15,26.17,166400.0,19.8183,19.8183,19.7955,19.8107,166400.0
2014-11-05 14:55:00,26.17,26.18,26.14,26.16,218000.0,19.8107,19.8183,19.788,19.8031,218000.0
2014-11-05 15:00:00,26.16,26.2,26.16,26.17,318000.0,19.8031,19.8334,19.8031,19.8107,318000.0
2014-11-05 15:05:00,26.17,26.17,26.13,26.14,175200.0,19.8107,19.8107,19.7804,19.788,175200.0
2014-11-05 15:10:00,26.14,26.15,26.12,26.15,255600.0,19.788,19.7955,19.7728,19.7955,255600.0
2014-11-05 15:15:00,26.15,26.15,26.13,26.15,415600.0,19.7955,19.7955,19.7804,19.7955,415600.0
2014-11-05 15:20:00,26.15,26.15,26.13,26.13,198400.0,19.7955,19.7955,19.7804,19.7804,198400.0
2014-11-05 15:25:00,26.13,26.15,26.13,26.15,97600.0,19.7804,19.7955,19.7804,19.7955,97600.0
2014-11-05 15:30:00,26.15,26.15,26.14,26.14,147600.0,19.7955,19.7955,19.788,19.788,147600.0
2014-11-05 15:35:00,26.14,26.19,26.14,26.18,218400.0,19.788,19.8258,19.788,19.8183,218400.0
2014-11-05 15:40:00,26.18,26.18,26.12,26.14,492800.0,19.8183,19.8183,19.7728,19.788,492800.0
2014-11-05 15:45:00,26.15,26.21,26.15,26.21,198400.0,19.7955,19.841,19.7955,19.841,198400.0
2014-11-05 15:50:00,26.21,26.23,26.19,26.21,318000.0,19.841,19.8561,19.8258,19.841,318000.0
2014-11-05 15:55:00,26.21,26.23,26.2,26.22,545600.0,19.841,19.8561,19.8334,19.8485,545600.0
2014-11-06 09:30:00,26.13,26.13,25.99,26.0,246000.0,19.7804,19.7804,19.6744,19.682,246000.0
2014-11-06 09:35:00,25.99,26.0,25.92,25.93,98000.0,19.6744,19.682,19.6214,19.629,98000.0
2014-11-06 09:40:00,25.95,25.97,25.86,25.88,175600.0,19.6441,19.6593,19.576,19.5912,175600.0
2014-11-06 09:45:00,25.89,25.98,25.86,25.89,141200.0,19.5987,19.6669,19.576,19.5987,141200.0
2014-11-06 09:50:00,25.9,25.93,25.83,25.84,137200.0,19.6063,19.629,19.5533,19.5609,137200.0
2014-11-06 09:55:00,25.84,25.88,25.81,25.81,80000.0,19.5609,19.5912,19.5382,19.5382,80000.0
2014-11-06 10:00:00,25.82,25.85,25.74,25.83,262000.0,19.5457,19.5684,19.4852,19.5533,262000.0
2014-11-06 10:05:00,25.83,25.83,25.77,25.77,101200.0,19.5533,19.5533,19.5079,19.5079,101200.0
2014-11-06 10:10:00,25.78,25.8,25.75,25.77,100000.0,19.5155,19.5306,19.4927,19.5079,100000.0
2014-11-06 10:15:00,25.76,25.76,25.7,25.71,160000.0,19.5003,19.5003,19.4549,19.4625,160000.0
2014-11-06 10:20:00,25.71,25.8,25.69,25.75,99600.0,19.4625,19.5306,19.4473,19.4927,99600.0
2014-11-06 10:25:00,25.74,25.78,25.74,25.78,78000.0,19.4852,19.5155,19.4852,19.5155,78000.0
2014-11-06 10:30:00,25.78,25.88,25.78,25.88,115600.0,19.5155,19.5912,19.5155,19.5912,115600.0
2014-11-06 10:35:00,25.87,25.92,25.8,25.82,192400.0,19.5836,19.6214,19.5306,19.5457,192400.0
2014-11-06 10:40:00,25.82,25.85,25.81,25.84,104800.0,19.5457,19.5684,19.5382,19.5609,104800.0
2014-11-06 10:45:00,25.84,25.86,25.83,25.86,154800.0,19.5609,19.576,19.5533,19.576,154800.0
2014-11-06 10:50:00,25.86,25.94,25.85,25.94,194000.0,19.576,19.6366,19.5684,19.6366,194000.0
2014-11-06 10:55:00,25.94,25.95,25.93,25.93,153200.0,19.6366,19.6441,19.629,19.629,153200.0
2014-11-06 11:00:00,25.93,25.99,25.93,25.99,167600.0,19.629,19.6744,19.629,19.6744,167600.0
2014-11-06 11:05:00,26.0,26.03,26.0,26.0,222400.0,19.682,19.7047,19.682,19.682,222400.0
2014-11-06 11:10:00,26.0,26.0,25.93,25.99,150800.0,19.682,19.682,19.629,19.6744,150800.0
2014-11-06 11:15:00,25.99,26.08,25.99,26.08,132000.0,19.6744,19.7426,19.6744,19.7426,132000.0
2014-11-06 11:20:00,26.08,26.11,26.08,26.11,148800.0,19.7426,19.7653,19.7426,19.7653,148800.0
2014-11-06 11:25:00,26.12,26.12,26.08,26.09,258400.0,19.7728,19.7728,19.7426,19.7501,258400.0
2014-11-06 11:30:00,26.09,26.14,26.08,26.14,135600.0,19.7501,19.788,19.7426,19.788,135600.0
2014-11-06 11:35:00,26.15,26.16,26.14,26.14,208000.0,19.7955,19.8031,19.788,19.788,208000.0
2014-11-06 11:40:00,26.14,26.19,26.13,26.19,152400.0,19.788,19.8258,19.7804,19.8258,152400.0
2014-11-06 11:45:00,26.19,26.22,26.18,26.22,181600.0,19.8258,19.8485,19.8183,19.8485,181600.0
2014-11-06 11:50:00,26.22,26.28,26.22,26.23,352000.0,19.8485,19.894,19.8485,19.8561,352000.0
2014-11-06 11:55:00,26.22,26.22,26.11,26.15,226000.0,19.8485,19.8485,19.7653,19.7955,226000.0
2014-11-06 12:00:00,26.14,26.18,26.12,26.18,133200.0,19.788,19.8183,19.7728,19.8183,133200.0
2014-11-06 12:05:00,26.18,26.2,26.15,26.16,170800.0,19.8183,19.8334,19.7955,19.8031,170800.0
2014-11-06 12:10:00,26.16,26.18,26.09,26.09,146000.0,19.8031,19.8183,19.7501,19.7501,146000.0
2014-11-06 12:15:00,26.08,26.1,26.05,26.05,110000.0,19.7426,19.7577,19.7198,19.7198,110000.0
2014-11-06 12:20:00,26.06,26.09,26.05,26.08,91600.0,19.7274,19.7501,19.7198,19.7426,91600.0
2014-11-06 12:25:00,26.07,26.07,26.02,26.02,95600.0,19.735,19.735,19.6971,19.6971,95600.0
2014-11-06 12:30:00,26.02,26.05,26.02,26.03,102400.0,19.6971,19.7198,19.6971,19.7047,102400.0
2014-11-06 12:35:00,26.03,26.05,26.03,26.04,88800.0,19.7047,19.7198,19.7047,19.7123,88800.0
2014-11-06 12:40:00,26.04,26.08,26.04,26.08,115600.0,19.7123,19.7426,19.7123,19.7426,115600.0
2014-11-06 12:45:00,26.08,26.11,26.07,26.07,206000.0,19.7426,19.7653,19.735,19.735,206000.0
2014-11-06 12:50:00,26.07,26.08,26.05,26.06,101600.0,19.735,19.7426,19.7198,19.7274,101600.0
2014-11-06 12:55:00,26.06,26.11,26.06,26.11,130400.0,19.7274,19.7653,19.7274,19.7653,130400.0
2014-11-06 13:00:00,26.11,26.12,26.08,26.09,178400.0,19.7653,19.7728,19.7426,19.7501,178400.0
2014-11-06 13:05:00,26.09,26.11,26.08,26.08,101600.0,19.7501,19.7653,19.7426,19.7426,101600.0
2014-11-06 13:10:00,26.08,26.08,26.08,26.08,96000.0,19.7426,19.7426,19.7426,19.7426,96000.0
2014-11-06 13:15:00,26.08,26.08,26.06,26.06,160000.0,19.7426,19.7426,19.7274,19.7274,160000.0
2014-11-06 13:20:00,26.06,26.1,26.06,26.1,164000.0,19.7274,19.7577,19.7274,19.7577,164000.0
2014-11-06 13:25:00,26.09,26.09,25.99,26.0,106800.0,19.7501,19.7501,19.6744,19.682,106800.0
2014-11-06 13:30:00,25.99,26.03,25.97,26.02,60000.0,19.6744,19.7047,19.6593,19.6971,60000.0
2014-11-06 13:35:00,26.01,26.01,25.99,26.01,101600.0,19.6896,19.6896,19.6744,19.6896,101600.0
2014-11-06 13:40:00,26.0,26.02,25.99,26.0,128400.0,19.682,19.6971,19.6744,19.682,128400.0
2014-11-06 13:45:00,26.0,26.02,25.99,26.02,188000.0,19.682,19.6971,19.6744,19.6971,188000.0
2014-11-06 13:50:00,26.02,26.04,26.0,26.03,126800.0,19.6971,19.7123,19.682,19.7047,126800.0
2014-11-06 13:55:00,26.03,26.03,26.0,26.0,120400.0,19.7047,19.7047,19.682,19.682,120400.0
2014-11-06 14:00:00,26.0,26.03,25.96,26.01,206000.0,19.682,19.7047,19.6517,19.6896,206000.0
2014-11-06 14:05:00,26.0,26.03,26.0,26.03,115600.0,19.682,19.7047,19.682,19.7047,115600.0
2014-11-06 14:10:00,26.02,26.06,26.0,26.05,188800.0,19.6971,19.7274,19.682,19.7198,188800.0
2014-11-06 14:15:00,26.05,26.06,26.03,26.03,211600.0,19.7198,19.7274,19.7047,19.7047,211600.0
2014-11-06 14:20:00,26.04,26.07,26.03,26.06,170000.0,19.7123,19.735,19.7047,19.7274,170000.0
2014-11-06 14:25:00,26.06,26.07,26.02,26.02,144800.0,19.7274,19.735,19.6971,19.6971,144800.0
2014-11-06 14:30:00,26.02,26.04,26.0,26.03,176800.0,19.6971,19.7123,19.682,19.7047,176800.0
2014-11-06 14:35:00,26.03,26.04,26.02,26.04,81200.0,19.7047,19.7123,19.6971,19.7123,81200.0
2014-11-06 14:40:00,26.04,26.08,26.03,26.08,112800.0,19.7123,19.7426,19.7047,19.7426,112800.0
2014-11-06 14:45:00,26.07,26.08,26.05,26.05,67200.0,19.735,19.7426,19.7198,19.7198,67200.0
2014-11-06 14:50:00,26.05,26.06,26.03,26.04,84000.0,19.7198,19.7274,19.7047,19.7123,84000.0
2014-11-06 14:55:00,26.04,26.07,26.03,26.06,409200.0,19.7123,19.735,19.7047,19.7274,409200.0
2014-11-06 15:00:00,26.06,26.07,26.03,26.04,106000.0,19.7274,19.735,19.7047,19.7123,106000.0
2014-11-06 15:05:00,26.05,26.05,26.02,26.04,216400.0,19.7198,19.7198,19.6971,19.7123,216400.0
2014-11-06 15:10:00,26.04,26.04,26.02,26.03,105200.0,19.7123,19.7123,19.6971,19.7047,105200.0
2014-11-06 15:15:00,26.03,26.03,26.01,26.02,144000.0,19.7047,19.7047,19.6896,19.6971,144000.0
2014-11-06 15:20:00,26.03,26.05,26.03,26.04,149200.0,19.7047,19.7198,19.7047,19.7123,149200.0
2014-11-06 15:25:00,26.05,26.05,26.03,26.03,142000.0,19.7198,19.7198,19.7047,19.7047,142000.0
2014-11-06 15:30:00,26.03,26.04,26.01,26.01,198800.0,19.7047,19.7123,19.6896,19.6896,198800.0
2014-11-06 15:35:00,26.01,26.01,25.99,26.0,188800.0,19.6896,19.6896,19.6744,19.682,188800.0
2014-11-06 15:40:00,26.0,26.0,25.99,25.99,206000.0,19.682,19.682,19.6744,19.6744,206000.0
2014-11-06 15:45:00,25.99,26.0,25.98,25.99,304000.0,19.6744,19.682,19.6669,19.6744,304000.0
2014-11-06 15:50:00,25.99,26.0,25.97,25.98,245200.0,19.6744,19.682,19.6593,19.6669,245200.0
2014-11-06 15:55:00,25.97,25.99,25.96,25.99,365200.0,19.6593,19.6744,19.6517,19.6744,365200.0
2014-11-07 09:30:00,25.96,26.02,25.96,25.99,111200.0,19.6517,19.6971,19.6517,19.6744,111200.0
2014-11-07 09:35:00,25.99,26.02,25.94,25.97,20400.0,19.6744,19.6971,19.6366,19.6593,20400.0
2014-11-07 09:40:00,25.96,25.98,25.9,25.92,31200.0,19.6517,19.6669,19.6063,19.6214,31200.0
2014-11-07 09:45:00,25.91,25.93,25.88,25.89,84000.0,19.6139,19.629,19.5912,19.5987,84000.0
2014-11-07 09:50:00,25.89,25.89,25.81,25.84,67200.0,19.5987,19.5987,19.5382,19.5609,67200.0
2014-11-07 09:55:00,25.85,25.92,25.85,25.89,86000.0,19.5684,19.6214,19.5684,19.5987,86000.0
2014-11-07 10:00:00,25.89,25.92,25.87,25.91,129200.0,19.5987,19.6214,19.5836,19.6139,129200.0
2014-11-07 10:05:00,25.91,25.98,25.91,25.96,44000.0,19.6139,19.6669,19.6139,19.6517,44000.0
2014-11-07 10:10:00,25.97,25.99,25.95,25.96,36000.0,19.6593,19.6744,19.6441,19.6517,36000.0
2014-11-07 10:15:00,25.96,25.99,25.95,25.98,172400.0,19.6517,19.6744,19.6441,19.6669,172400.0
2014-11-07 10:20:00,25.98,26.0,25.94,25.95,68400.0,19.6669,19.682,19.6366,19.6441,68400.0
2014-11-07 10:25:00,25.95,25.95,25.93,25.95,49200.0,19.6441,19.6441,19.629,19.6441,49200.0
2014-11-07 10:30:00,25.95,25.95,25.9,25.94,58000.0,19.6441,19.6441,19.6063,19.6366,58000.0
2014-11-07 10:35:00,25.94,25.94,25.92,25.92,80400.0,19.6366,19.6366,19.6214,19.6214,80400.0
2014-11-07 10:40:00,25.92,25.93,25.89,25.93,40800.0,19.6214,19.629,19.5987,19.629,40800.0
2014-11-07 10:45:00,25.92,25.94,25.91,25.91,99600.0,19.6214,19.6366,19.6139,19.6139,99600.0
2014-11-07 10:50:00,25.91,25.95,25.9,25.92,72000.0,19.6139,19.6441,19.6063,19.6214,72000.0
2014-11-07 10:55:00,25.92,25.98,25.92,25.94,59600.0,19.6214,19.6669,19.6214,19.6366,59600.0
2014-11-07 11:00:00,25.93,25.93,25.92,25.92,36000.0,19.629,19.629,19.6214,19.6214,36000.0
2014-11-07 11:05:00,25.92,25.93,25.91,25.92,52400.0,19.6214,19.629,19.6139,19.6214,52400.0
2014-11-07 11:10:00,25.92,25.95,25.92,25.93,78000.0,19.6214,19.6441,19.6214,19.629,78000.0
2014-11-07 11:15:00,25.93,25.96,25.93,25.95,49600.0,19.629,19.6517,19.629,19.6441,49600.0
2014-11-07 11:20:00,25.95,25.95,25.9,25.91,37600.0,19.6441,19.6441,19.6063,19.6139,37600.0
2014-11-07 11:25:00,25.91,25.93,25.9,25.92,39600.0,19.6139,19.629,19.6063,19.6214,39600.0
2014-11-07 11:30:00,25.92,25.93,25.88,25.88,108400.0,19.6214,19.629,19.5912,19.5912,108400.0
2014-11-07 11:35:00,25.88,25.89,25.86,25.88,21200.0,19.5912,19.5987,19.576,19.5912,21200.0
2014-11-07 11:40:00,25.89,25.9,25.87,25.9,25600.0,19.5987,19.6063,19.5836,19.6063,25600.0
2014-11-07 11:45:00,25.9,25.9,25.88,25.89,37200.0,19.6063,19.6063,19.5912,19.5987,37200.0
2014-11-07 11:50:00,25.89,25.91,25.89,25.9,42400.0,19.5987,19.6139,19.5987,19.6063,42400.0
2014-11-07 11:55:00,25.9,25.91,25.9,25.9,45200.0,19.6063,19.6139,19.6063,19.6063,45200.0
2014-11-07 12:00:00,25.9,25.91,25.88,25.91,35600.0,19.6063,19.6139,19.5912,19.6139,35600.0
2014-11-07 12:05:00,25.91,25.92,25.87,25.87,47200.0,19.6139,19.6214,19.5836,19.5836,47200.0
2014-11-07 12:10:00,25.88,25.9,25.88,25.89,19600.0,19.5912,19.6063,19.5912,19.5987,19600.0
2014-11-07 12:15:00,25.89,25.91,25.87,25.91,28800.0,19.5987,19.6139,19.5836,19.6139,28800.0
2014-11-07 12:20:00,25.91,25.93,25.91,25.92,48000.0,19.6139,19.629,19.6139,19.6214,48000.0
2014-11-07 12:25:00,25.92,25.93,25.92,25.93,29600.0,19.6214,19.629,19.6214,19.629,29600.0
2014-11-07 12:30:00,25.93,25.93,25.91,25.92,42400.0,19.629,19.629,19.6139,19.6214,42400.0
2014-11-07 12:35:00,25.92,25.93,25.92,25.93,41200.0,19.6214,19.629,19.6214,19.629,41200.0
2014-11-07 12:40:00,25.93,25.94,25.92,25.92,20800.0,19.629,19.6366,19.6214,19.6214,20800.0
2014-11-07 12:45:00,25.92,25.92,25.89,25.91,30400.0,19.6214,19.6214,19.5987,19.6139,30400.0
2014-11-07 12:50:00,25.91,25.92,25.91,25.92,20800.0,19.6139,19.6214,19.6139,19.6214,20800.0
2014-11-07 12:55:00,25.92,25.93,25.92,25.92,26000.0,19.6214,19.629,19.6214,19.6214,26000.0
2014-11-07 13:00:00,25.92,25.95,25.92,25.94,156400.0,19.6214,19.6441,19.6214,19.6366,156400.0
2014-11-07 13:05:00,25.95,25.98,25.95,25.98,75200.0,19.6441,19.6669,19.6441,19.6669,75200.0
2014-11-07 13:10:00,25.98,25.99,25.97,25.99,56000.0,19.6669,19.6744,19.6593,19.6744,56000.0
2014-11-07 13:15:00,25.99,26.0,25.98,26.0,64800.0,19.6744,19.682,19.6669,19.682,64800.0
2014-11-07 13:20:00,26.0,26.02,25.99,26.01,79600.0,19.682,19.6971,19.6744,19.6896,79600.0
2014-11-07 13:25:00,26.01,26.03,26.0,26.02,170000.0,19.6896,19.7047,19.682,19.6971,170000.0
2014-11-07 13:30:00,26.02,26.05,26.02,26.05,144400.0,19.6971,19.7198,19.6971,19.7198,144400.0
2014-11-07 13:35:00,26.05,26.07,26.05,26.06,140000.0,19.7198,19.735,19.7198,19.7274,140000.0
2014-11-07 13:40:00,26.07,26.07,26.05,26.05,65600.0,19.735,19.735,19.7198,19.7198,65600.0
2014-11-07 13:45:00,26.05,26.05,26.04,26.05,49600.0,19.7198,19.7198,19.7123,19.7198,49600.0
2014-11-07 13:50:00,26.05,26.08,26.04,26.07,141600.0,19.7198,19.7426,19.7123,19.735,141600.0
2014-11-07 13:55:00,26.07,26.07,26.04,26.04,38400.0,19.735,19.735,19.7123,19.7123,38400.0
2014-11-07 14:00:00,26.03,26.04,26.01,26.02,99200.0,19.7047,19.7123,19.6896,19.6971,99200.0
2014-11-07 14:05:00,26.02,26.07,26.02,26.07,37200.0,19.6971,19.735,19.6971,19.735,37200.0
2014-11-07 14:10:00,26.07,26.1,26.07,26.1,84000.0,19.735,19.7577,19.735,19.7577,84000.0
2014-11-07 14:15:00,26.1,26.1,26.08,26.1,94000.0,19.7577,19.7577,19.7426,19.7577,94000.0
2014-11-07 14:20:00,26.1,26.1,26.09,26.1,49600.0,19.7577,19.7577,19.7501,19.7577,49600.0
2014-11-07 14:25:00,26.1,26.12,26.09,26.1,74400.0,19.7577,19.7728,19.7501,19.7577,74400.0
2014-11-07 14:30:00,26.1,26.1,26.08,26.08,50000.0,19.7577,19.7577,19.7426,19.7426,50000.0
2014-11-07 14:35:00,26.08,26.11,26.08,26.11,61200.0,19.7426,19.7653,19.7426,19.7653,61200.0
2014-11-07 14:40:00,26.11,26.13,26.1,26.11,104400.0,19.7653,19.7804,19.7577,19.7653,104400.0
2014-11-07 14:45:00,26.11,26.11,26.11,26.11,48800.0,19.7653,19.7653,19.7653,19.7653,48800.0
2014-11-07 14:50:00,26.11,26.11,26.08,26.09,43600.0,19.7653,19.7653,19.7426,19.7501,43600.0
2014-11-07 14:55:00,26.09,26.09,26.06,26.07,48400.0,19.7501,19.7501,19.7274,19.735,48400.0
2014-11-07 15:00:00,26.07,26.08,26.07,26.08,66000.0,19.735,19.7426,19.735,19.7426,66000.0
2014-11-07 15:05:00,26.08,26.09,26.07,26.08,61200.0,19.7426,19.7501,19.735,19.7426,61200.0
2014-11-07 15:10:00,26.08,26.1,26.08,26.1,88800.0,19.7426,19.7577,19.7426,19.7577,88800.0
2014-11-07 15:15:00,26.1,26.11,26.09,26.11,180000.0,19.7577,19.7653,19.7501,19.7653,180000.0
2014-11-07 15:20:00,26.11,26.11,26.1,26.11,76000.0,19.7653,19.7653,19.7577,19.7653,76000.0
2014-11-07 15:25:00,26.11,26.13,26.11,26.12,97600.0,19.7653,19.7804,19.7653,19.7728,97600.0
2014-11-07 15:30:00,26.11,26.13,26.11,26.12,132400.0,19.7653,19.7804,19.7653,19.7728,132400.0
2014-11-07 15:35:00,26.12,26.14,26.12,26.13,217200.0,19.7728,19.788,19.7728,19.7804,217200.0
2014-11-07 15:40:00,26.13,26.16,26.12,26.16,151200.0,19.7804,19.8031,19.7728,19.8031,151200.0
2014-11-07 15:45:00,26.16,26.17,26.14,26.15,178400.0,19.8031,19.8107,19.788,19.7955,178400.0
2014-11-07 15:50:00,26.15,26.15,26.12,26.14,156400.0,19.7955,19.7955,19.7728,19.788,156400.0
2014-11-07 15:55:00,26.14,26.19,26.14,26.18,230800.0,19.788,19.8258,19.788,19.8183,230800.0
2014-11-10 09:30:00,26.11,26.16,26.04,26.07,109200.0,19.7653,19.8031,19.7123,19.735,109200.0
2014-11-10 09:35:00,26.06,26.13,26.03,26.13,68400.0,19.7274,19.7804,19.7047,19.7804,68400.0
2014-11-10 09:40:00,26.13,26.13,26.06,26.11,31600.0,19.7804,19.7804,19.7274,19.7653,31600.0
2014-11-10 09:45:00,26.11,26.11,26.05,26.07,68000.0,19.7653,19.7653,19.7198,19.735,68000.0
2014-11-10 09:50:00,26.07,26.07,26.01,26.02,25600.0,19.735,19.735,19.6896,19.6971,25600.0
2014-11-10 09:55:00,26.02,26.03,25.96,26.0,74000.0,19.6971,19.7047,19.6517,19.682,74000.0
2014-11-10 10:00:00,26.0,26.02,25.99,26.01,66000.0,19.682,19.6971,19.6744,19.6896,66000.0
2014-11-10 10:05:00,26.02,26.06,26.02,26.02,94400.0,19.6971,19.7274,19.6971,19.6971,94400.0
2014-11-10 10:10:00,26.02,26.03,26.0,26.02,28800.0,19.6971,19.7047,19.682,19.6971,28800.0
2014-11-10 10:15:00,26.02,26.08,26.02,26.06,60800.0,19.6971,19.7426,19.6971,19.7274,60800.0
2014-11-10 10:20:00,26.06,26.11,26.06,26.08,38400.0,19.7274,19.7653,19.7274,19.7426,38400.0
2014-11-10 10:25:00,26.09,26.14,26.09,26.13,60800.0,19.7501,19.788,19.7501,19.7804,60800.0
2014-11-10 10:30:00,26.12,26.12,26.09,26.12,25200.0,19.7728,19.7728,19.7501,19.7728,25200.0
2014-11-10 10:35:00,26.11,26.11,26.1,26.11,59200.0,19.7653,19.7653,19.7577,19.7653,59200.0
2014-11-10 10:40:00,26.11,26.17,26.11,26.15,40000.0,19.7653,19.8107,19.7653,19.7955,40000.0
2014-11-10 10:45:00,26.16,26.17,26.12,26.12,46800.0,19.8031,19.8107,19.7728,19.7728,46800.0
2014-11-10 10:50:00,26.11,26.16,26.11,26.15,25200.0,19.7653,19.8031,19.7653,19.7955,25200.0
2014-11-10 10:55:00,26.15,26.2,26.14,26.2,39200.0,19.7955,19.8334,19.788,19.8334,39200.0
2014-11-10 11:00:00,26.2,26.21,26.19,26.19,32400.0,19.8334,19.841,19.8258,19.8258,32400.0
2014-11-10 11:05:00,26.18,26.25,26.18,26.25,116000.0,19.8183,19.8712,19.8183,19.8712,116000.0
2014-11-10 11:10:00,26.25,26.25,26.23,26.24,48400.0,19.8712,19.8712,19.8561,19.8637,48400.0
2014-11-10 11:15:00,26.24,26.26,26.23,26.23,57600.0,19.8637,19.8788,19.8561,19.8561,57600.0
2014-11-10 11:20:00,26.22,26.25,26.22,26.23,28800.0,19.8485,19.8712,19.8485,19.8561,28800.0
2014-11-10 11:25:00,26.23,26.29,26.23,26.29,52800.0,19.8561,19.9015,19.8561,19.9015,52800.0
2014-11-10 11:30:00,26.29,26.3,26.27,26.29,31600.0,19.9015,19.9091,19.8864,19.9015,31600.0
2014-11-10 11:35:00,26.29,26.32,26.28,26.32,49600.0,19.9015,19.9242,19.894,19.9242,49600.0
2014-11-10 11:40:00,26.31,26.32,26.27,26.3,50400.0,19.9167,19.9242,19.8864,19.9091,50400.0
2014-11-10 11:45:00,26.3,26.3,26.28,26.28,22800.0,19.9091,19.9091,19.894,19.894,22800.0
2014-11-10 11:50:00,26.28,26.3,26.27,26.29,52000.0,19.894,19.9091,19.8864,19.9015,52000.0
2014-11-10 11:55:00,26.28,26.28,26.25,26.26,38800.0,19.894,19.894,19.8712,19.8788,38800.0
2014-11-10 12:00:00,26.26,26.28,26.25,26.26,39600.0,19.8788,19.894,19.8712,19.8788,39600.0
2014-11-10 12:05:00,26.26,26.31,26.26,26.31,59600.0,19.8788,19.9167,19.8788,19.9167,59600.0
2014-11-10 12:10:00,26.31,26.31,26.29,26.3,55600.0,19.9167,19.9167,19.9015,19.9091,55600.0
2014-11-10 12:15:00,26.3,26.31,26.3,26.31,70000.0,19.9091,19.9167,19.9091,19.9167,70000.0
2014-11-10 12:20:00,26.31,26.32,26.3,26.31,26000.0,19.9167,19.9242,19.9091,19.9167,26000.0
2014-11-10 12:25:00,26.31,26.32,26.28,26.28,25600.0,19.9167,19.9242,19.894,19.894,25600.0
2014-11-10 12:30:00,26.28,26.29,26.25,26.26,125600.0,19.894,19.9015,19.8712,19.8788,125600.0
2014-11-10 12:35:00,26.26,26.29,26.26,26.28,36800.0,19.8788,19.9015,19.8788,19.894,36800.0
2014-11-10 12:40:00,26.28,26.31,26.28,26.29,59200.0,19.894,19.9167,19.894,19.9015,59200.0
2014-11-10 12:45:00,26.29,26.3,26.28,26.29,38800.0,19.9015,19.9091,19.894,19.9015,38800.0
2014-11-10 12:50:00,26.28,26.28,26.25,26.26,20400.0,19.894,19.894,19.8712,19.8788,20400.0
2014-11-10 12:55:00,26.26,26.27,26.25,26.26,37600.0,19.8788,19.8864,19.8712,19.8788,37600.0
2014-11-10 13:00:00,26.26,26.27,26.26,26.26,32800.0,19.8788,19.8864,19.8788,19.8788,32800.0
2014-11-10 13:05:00,26.26,26.26,26.24,26.25,23200.0,19.8788,19.8788,19.8637,19.8712,23200.0
2014-11-10 13:10:00,26.25,26.28,26.25,26.28,44000.0,19.8712,19.894,19.8712,19.894,44000.0
2014-11-10 13:15:00,26.28,26.28,26.25,26.26,71200.0,19.894,19.894,19.8712,19.8788,71200.0
2014-11-10 13:20:00,26.26,26.26,26.24,26.25,20400.0,19.8788,19.8788,19.8637,19.8712,20400.0
2014-11-10 13:25:00,26.25,26.27,26.25,26.27,28800.0,19.8712,19.8864,19.8712,19.8864,28800.0
2014-11-10 13:30:00,26.27,26.27,26.23,26.24,45200.0,19.8864,19.8864,19.8561,19.8637,45200.0
2014-11-10 13:35:00,26.24,26.27,26.24,26.27,31600.0,19.8637,19.8864,19.8637,19.8864,31600.0
2014-11-10 13:40:00,26.26,26.27,26.25,26.25,23200.0,19.8788,19.8864,19.8712,19.8712,23200.0
2014-11-10 13:45:00,26.25,26.25,26.22,26.23,29200.0,19.8712,19.8712,19.8485,19.8561,29200.0
2014-11-10 13:50:00,26.23,26.23,26.22,26.22,24000.0,19.8561,19.8561,19.8485,19.8485,24000.0
2014-11-10 13:55:00,26.22,26.23,26.21,26.23,31600.0,19.8485,19.8561,19.841,19.8561,31600.0
2014-11-10 14:00:00,26.23,26.25,26.22,26.25,29600.0,19.8561,19.8712,19.8485,19.8712,29600.0
2014-11-10 14:05:00,26.25,26.27,26.24,26.27,45200.0,19.8712,19.8864,19.8637,19.8864,45200.0
2014-11-10 14:10:00,26.26,26.27,26.25,26.26,66400.0,19.8788,19.8864,19.8712,19.8788,66400.0
2014-11-10 14:15:00,26.26,26.28,26.25,26.27,50400.0,19.8788,19.894,19.8712,19.8864,50400.0
2014-11-10 14:20:00,26.28,26.3,26.27,26.29,34800.0,19.894,19.9091,19.8864,19.9015,34800.0
2014-11-10 14:25:00,26.3,26.3,26.29,26.29,32000.0,19.9091,19.9091,19.9015,19.9015,32000.0
2014-11-10 14:30:00,26.29,26.3,26.28,26.3,35200.0,19.9015,19.9091,19.894,19.9091,35200.0
2014-11-10 14:35:00,26.29,26.3,26.29,26.3,49200.0,19.9015,19.9091,19.9015,19.9091,49200.0
2014-11-10 14:40:00,26.3,26.32,26.29,26.3,52400.0,19.9091,19.9242,19.9015,19.9091,52400.0
2014-11-10 14:45:00,26.3,26.32,26.3,26.32,32000.0,19.9091,19.9242,19.9091,19.9242,32000.0
2014-11-10 14:50:00,26.32,26.33,26.31,26.33,58000.0,19.9242,19.9318,19.9167,19.9318,58000.0
2014-11-10 14:55:00,26.32,26.34,26.31,26.33,42400.0,19.9242,19.9394,19.9167,19.9318,42400.0
2014-11-10 15:00:00,26.33,26.36,26.32,26.36,77200.0,19.9318,19.9545,19.9242,19.9545,77200.0
2014-11-10 15:05:00,26.36,26.36,26.34,26.35,51200.0,19.9545,19.9545,19.9394,19.9469,51200.0
2014-11-10 15:10:00,26.35,26.35,26.34,26.34,51600.0,19.9469,19.9469,19.9394,19.9394,51600.0
2014-11-10 15:15:00,26.34,26.35,26.32,26.32,221600.0,19.9394,19.9469,19.9242,19.9242,221600.0
2014-11-10 15:20:00,26.33,26.36,26.31,26.35,64000.0,19.9318,19.9545,19.9167,19.9469,64000.0
2014-11-10 15:25:00,26.35,26.37,26.35,26.37,51200.0,19.9469,19.9621,19.9469,19.9621,51200.0
2014-11-10 15:30:00,26.36,26.37,26.33,26.35,90000.0,19.9545,19.9621,19.9318,19.9469,90000.0
2014-11-10 15:35:00,26.35,26.35,26.34,26.35,112400.0,19.9469,19.9469,19.9394,19.9469,112400.0
2014-11-10 15:40:00,26.35,26.36,26.35,26.36,80800.0,19.9469,19.9545,19.9469,19.9545,80800.0
2014-11-10 15:45:00,26.36,26.38,26.36,26.38,211600.0,19.9545,19.9697,19.9545,19.9697,211600.0
2014-11-10 15:50:00,26.38,26.38,26.36,26.36,292000.0,19.9697,19.9697,19.9545,19.9545,292000.0
2014-11-10 15:55:00,26.36,26.4,26.36,26.4,336000.0,19.9545,19.9848,19.9545,19.9848,336000.0
2014-11-11 09:30:00,26.38,26.38,26.32,26.35,141600.0,19.9697,19.9697,19.9242,19.9469,141600.0
2014-11-11 09:35:00,26.36,26.48,26.36,26.42,121200.0,19.9545,20.0454,19.9545,19.9999,121200.0
2014-11-11 09:40:00,26.42,26.49,26.4,26.47,84800.0,19.9999,20.0529,19.9848,20.0378,84800.0
2014-11-11 09:45:00,26.47,26.47,26.42,26.42,85600.0,20.0378,20.0378,19.9999,19.9999,85600.0
2014-11-11 09:50:00,26.42,26.44,26.41,26.43,67200.0,19.9999,20.0151,19.9924,20.0075,67200.0
2014-11-11 09:55:00,26.43,26.43,26.38,26.39,58800.0,20.0075,20.0075,19.9697,19.9772,58800.0
2014-11-11 10:00:00,26.39,26.39,26.35,26.36,118800.0,19.9772,19.9772,19.9469,19.9545,118800.0
2014-11-11 10:05:00,26.36,26.39,26.35,26.39,31200.0,19.9545,19.9772,19.9469,19.9772,31200.0
2014-11-11 10:10:00,26.39,26.39,26.34,26.35,56400.0,19.9772,19.9772,19.9394,19.9469,56400.0
2014-11-11 10:15:00,26.35,26.36,26.34,26.35,69600.0,19.9469,19.9545,19.9394,19.9469,69600.0
2014-11-11 10:20:00,26.35,26.39,26.34,26.38,50000.0,19.9469,19.9772,19.9394,19.9697,50000.0
2014-11-11 10:25:00,26.38,26.38,26.36,26.36,32800.0,19.9697,19.9697,19.9545,19.9545,32800.0
2014-11-11 10:30:00,26.36,26.38,26.35,26.37,83600.0,19.9545,19.9697,19.9469,19.9621,83600.0
2014-11-11 10:35:00,26.37,26.38,26.35,26.36,62000.0,19.9621,19.9697,19.9469,19.9545,62000.0
2014-11-11 10:40:00,26.37,26.4,26.37,26.39,35200.0,19.9621,19.9848,19.9621,19.9772,35200.0
2014-11-11 10:45:00,26.39,26.39,26.35,26.37,46000.0,19.9772,19.9772,19.9469,19.9621,46000.0
2014-11-11 10:50:00,26.38,26.4,26.37,26.39,39200.0,19.9697,19.9848,19.9621,19.9772,39200.0
2014-11-11 10:55:00,26.39,26.4,26.38,26.4,46800.0,19.9772,19.9848,19.9697,19.9848,46800.0
2014-11-11 11:00:00,26.4,26.4,26.39,26.4,41600.0,19.9848,19.9848,19.9772,19.9848,41600.0
2014-11-11 11:05:00,26.4,26.42,26.4,26.42,56800.0,19.9848,19.9999,19.9848,19.9999,56800.0
2014-11-11 11:10:00,26.42,26.44,26.42,26.43,106000.0,19.9999,20.0151,19.9999,20.0075,106000.0
2014-11-11 11:15:00,26.44,26.45,26.42,26.43,66800.0,20.0151,20.0226,19.9999,20.0075,66800.0
2014-11-11 11:20:00,26.43,26.43,26.41,26.42,22000.0,20.0075,20.0075,19.9924,19.9999,22000.0
2014-11-11 11:25:00,26.41,26.44,26.41,26.41,60000.0,19.9924,20.0151,19.9924,19.9924,60000.0
2014-11-11 11:30:00,26.41,26.43,26.41,26.42,43200.0,19.9924,20.0075,19.9924,19.9999,43200.0
2014-11-11 11:35:00,26.42,26.42,26.38,26.39,53200.0,19.9999,19.9999,19.9697,19.9772,53200.0
2014-11-11 11:40:00,26.39,26.42,26.39,26.42,69600.0,19.9772,19.9999,19.9772,19.9999,69600.0
2014-11-11 11:45:00,26.42,26.45,26.42,26.42,25200.0,19.9999,20.0226,19.9999,19.9999,25200.0
2014-11-11 11:50:00,26.42,26.44,26.42,26.43,41600.0,19.9999,20.0151,19.9999,20.0075,41600.0
2014-11-11 11:55:00,26.43,26.44,26.43,26.43,43600.0,20.0075,20.0151,20.0075,20.0075,43600.0
2014-11-11 12:00:00,26.42,26.43,26.42,26.43,22000.0,19.9999,20.0075,19.9999,20.0075,22000.0
2014-11-11 12:05:00,26.44,26.44,26.39,26.39,29600.0,20.0151,20.0151,19.9772,19.9772,29600.0
2014-11-11 12:10:00,26.39,26.43,26.39,26.42,24800.0,19.9772,20.0075,19.9772,19.9999,24800.0
2014-11-11 12:15:00,26.42,26.42,26.4,26.41,30400.0,19.9999,19.9999,19.9848,19.9924,30400.0
2014-11-11 12:20:00,26.41,26.43,26.41,26.42,19200.0,19.9924,20.0075,19.9924,19.9999,19200.0
2014-11-11 12:25:00,26.42,26.42,26.4,26.4,18000.0,19.9999,19.9999,19.9848,19.9848,18000.0
2014-11-11 12:30:00,26.4,26.41,26.39,26.4,104400.0,19.9848,19.9924,19.9772,19.9848,104400.0
2014-11-11 12:35:00,26.4,26.4,26.36,26.37,90400.0,19.9848,19.9848,19.9545,19.9621,90400.0
2014-11-11 12:40:00,26.37,26.38,26.37,26.38,29200.0,19.9621,19.9697,19.9621,19.9697,29200.0
2014-11-11 12:45:00,26.38,26.4,26.37,26.37,42800.0,19.9697,19.9848,19.9621,19.9621,42800.0
2014-11-11 12:50:00,26.38,26.38,26.34,26.34,42400.0,19.9697,19.9697,19.9394,19.9394,42400.0
2014-11-11 12:55:00,26.34,26.34,26.34,26.34,46000.0,19.9394,19.9394,19.9394,19.9394,46000.0
2014-11-11 13:00:00,26.34,26.34,26.31,26.31,62000.0,19.9394,19.9394,19.9167,19.9167,62000.0
2014-11-11 13:05:00,26.31,26.31,26.28,26.28,45600.0,19.9167,19.9167,19.894,19.894,45600.0
2014-11-11 13:10:00,26.28,26.29,26.27,26.27,101200.0,19.894,19.9015,19.8864,19.8864,101200.0
2014-11-11 13:15:00,26.27,26.27,26.23,26.24,59200.0,19.8864,19.8864,19.8561,19.8637,59200.0
2014-11-11 13:20:00,26.25,26.25,26.22,26.22,38000.0,19.8712,19.8712,19.8485,19.8485,38000.0
2014-11-11 13:25:00,26.22,26.24,26.21,26.24,48800.0,19.8485,19.8637,19.841,19.8637,48800.0
2014-11-11 13:30:00,26.23,26.25,26.22,26.23,42400.0,19.8561,19.8712,19.8485,19.8561,42400.0
2014-11-11 13:35:00,26.22,26.22,26.19,26.2,43200.0,19.8485,19.8485,19.8258,19.8334,43200.0
2014-11-11 13:40:00,26.21,26.24,26.21,26.23,158400.0,19.841,19.8637,19.841,19.8561,158400.0
2014-11-11 13:45:00,26.23,26.25,26.21,26.25,147200.0,19.8561,19.8712,19.841,19.8712,147200.0
2014-11-11 13:50:00,26.25,26.25,26.24,26.24,53600.0,19.8712,19.8712,19.8637,19.8637,53600.0
2014-11-11 13:55:00,26.25,26.25,26.22,26.23,154000.0,19.8712,19.8712,19.8485,19.8561,154000.0
2014-11-11 14:00:00,26.23,26.25,26.22,26.23,188800.0,19.8561,19.8712,19.8485,19.8561,188800.0
2014-11-11 14:05:00,26.23,26.23,26.21,26.23,116800.0,19.8561,19.8561,19.841,19.8561,116800.0
2014-11-11 14:10:00,26.23,26.23,26.2,26.2,55200.0,19.8561,19.8561,19.8334,19.8334,55200.0
2014-11-11 14:15:00,26.2,26.22,26.2,26.21,50400.0,19.8334,19.8485,19.8334,19.841,50400.0
2014-11-11 14:20:00,26.21,26.21,26.19,26.2,75600.0,19.841,19.841,19.8258,19.8334,75600.0
2014-11-11 14:25:00,26.2,26.21,26.2,26.21,61200.0,19.8334,19.841,19.8334,19.841,61200.0
2014-11-11 14:30:00,26.21,26.21,26.19,26.2,80000.0,19.841,19.841,19.8258,19.8334,80000.0
2014-11-11 14:35:00,26.2,26.2,26.18,26.19,88400.0,19.8334,19.8334,19.8183,19.8258,88400.0
2014-11-11 14:40:00,26.18,26.2,26.18,26.2,38400.0,19.8183,19.8334,19.8183,19.8334,38400.0
2014-11-11 14:45:00,26.2,26.22,26.2,26.22,34800.0,19.8334,19.8485,19.8334,19.8485,34800.0
2014-11-11 14:50:00,26.22,26.22,26.19,26.22,82000.0,19.8485,19.8485,19.8258,19.8485,82000.0
2014-11-11 14:55:00,26.21,26.22,26.2,26.21,44000.0,19.841,19.8485,19.8334,19.841,44000.0
2014-11-11 15:00:00,26.22,26.22,26.2,26.21,82400.0,19.8485,19.8485,19.8334,19.841,82400.0
2014-11-11 15:05:00,26.21,26.22,26.21,26.21,88400.0,19.841,19.8485,19.841,19.841,88400.0
2014-11-11 15:10:00,26.21,26.21,26.18,26.2,72400.0,19.841,19.841,19.8183,19.8334,72400.0
2014-11-11 15:15:00,26.2,26.2,26.18,26.19,61600.0,19.8334,19.8334,19.8183,19.8258,61600.0
2014-11-11 15:20:00,26.19,26.19,26.18,26.19,107200.0,19.8258,19.8258,19.8183,19.8258,107200.0
2014-11-11 15:25:00,26.19,26.19,26.18,26.19,121600.0,19.8258,19.8258,19.8183,19.8258,121600.0
2014-11-11 15:30:00,26.18,26.19,26.17,26.18,155600.0,19.8183,19.8258,19.8107,19.8183,155600.0
2014-11-11 15:35:00,26.18,26.18,26.16,26.17,195600.0,19.8183,19.8183,19.8031,19.8107,195600.0
2014-11-11 15:40:00,26.17,26.18,26.17,26.17,178800.0,19.8107,19.8183,19.8107,19.8107,178800.0
2014-11-11 15:45:00,26.18,26.18,26.17,26.17,205200.0,19.8183,19.8183,19.8107,19.8107,205200.0
2014-11-11 15:50:00,26.17,26.18,26.17,26.17,219600.0,19.8107,19.8183,19.8107,19.8107,219600.0
2014-11-11 15:55:00,26.17,26.21,26.17,26.2,246800.0,19.8107,19.841,19.8107,19.8334,246800.0
2014-11-12 09:30:00,25.76,26.02,25.67,25.74,361200.0,19.5003,19.6971,19.4322,19.4852,361200.0
2014-11-12 09:35:00,25.75,25.79,25.65,25.7,226000.0,19.4927,19.523,19.417,19.4549,226000.0
2014-11-12 09:40:00,25.7,25.71,25.65,25.7,88400.0,19.4549,19.4625,19.417,19.4549,88400.0
2014-11-12 09:45:00,25.7,25.74,25.69,25.69,182800.0,19.4549,19.4852,19.4473,19.4473,182800.0
2014-11-12 09:50:00,25.7,25.83,25.7,25.82,120800.0,19.4549,19.5533,19.4549,19.5457,120800.0
2014-11-12 09:55:00,25.83,25.83,25.73,25.76,76400.0,19.5533,19.5533,19.4776,19.5003,76400.0
2014-11-12 10:00:00,25.77,25.8,25.71,25.75,71600.0,19.5079,19.5306,19.4625,19.4927,71600.0
2014-11-12 10:05:00,25.73,25.75,25.7,25.7,142000.0,19.4776,19.4927,19.4549,19.4549,142000.0
2014-11-12 10:10:00,25.7,25.72,25.65,25.69,92400.0,19.4549,19.47,19.417,19.4473,92400.0
2014-11-12 10:15:00,25.69,25.7,25.61,25.61,220400.0,19.4473,19.4549,19.3868,19.3868,220400.0
2014-11-12 10:20:00,25.61,25.61,25.53,25.61,162000.0,19.3868,19.3868,19.3262,19.3868,162000.0
2014-11-12 10:25:00,25.61,25.76,25.6,25.68,74000.0,19.3868,19.5003,19.3792,19.4398,74000.0
2014-11-12 10:30:00,25.7,25.77,25.69,25.73,129200.0,19.4549,19.5079,19.4473,19.4776,129200.0
2014-11-12 10:35:00,25.74,25.77,25.74,25.74,170800.0,19.4852,19.5079,19.4852,19.4852,170800.0
2014-11-12 10:40:00,25.74,25.78,25.73,25.78,68800.0,19.4852,19.5155,19.4776,19.5155,68800.0
2014-11-12 10:45:00,25.78,25.78,25.77,25.77,72000.0,19.5155,19.5155,19.5079,19.5079,72000.0
2014-11-12 10:50:00,25.77,25.77,25.71,25.73,116000.0,19.5079,19.5079,19.4625,19.4776,116000.0
2014-11-12 10:55:00,25.73,25.78,25.73,25.75,101600.0,19.4776,19.5155,19.4776,19.4927,101600.0
2014-11-12 11:00:00,25.75,25.81,25.75,25.81,78400.0,19.4927,19.5382,19.4927,19.5382,78400.0
2014-11-12 11:05:00,25.81,25.82,25.77,25.8,125200.0,19.5382,19.5457,19.5079,19.5306,125200.0
2014-11-12 11:10:00,25.79,25.82,25.77,25.8,54000.0,19.523,19.5457,19.5079,19.5306,54000.0
2014-11-12 11:15:00,25.8,25.81,25.78,25.79,52400.0,19.5306,19.5382,19.5155,19.523,52400.0
2014-11-12 11:20:00,25.79,25.82,25.78,25.79,45600.0,19.523,19.5457,19.5155,19.523,45600.0
2014-11-12 11:25:00,25.79,25.82,25.78,25.8,54000.0,19.523,19.5457,19.5155,19.5306,54000.0
2014-11-12 11:30:00,25.81,25.82,25.76,25.82,82000.0,19.5382,19.5457,19.5003,19.5457,82000.0
2014-11-12 11:35:00,25.82,25.83,25.78,25.79,70800.0,19.5457,19.5533,19.5155,19.523,70800.0
2014-11-12 11:40:00,25.79,25.85,25.79,25.84,64000.0,19.523,19.5684,19.523,19.5609,64000.0
2014-11-12 11:45:00,25.84,25.86,25.83,25.85,47600.0,19.5609,19.576,19.5533,19.5684,47600.0
2014-11-12 11:50:00,25.84,25.88,25.84,25.85,62800.0,19.5609,19.5912,19.5609,19.5684,62800.0
2014-11-12 11:55:00,25.85,25.89,25.85,25.85,66400.0,19.5684,19.5987,19.5684,19.5684,66400.0
2014-11-12 12:00:00,25.85,25.86,25.82,25.83,60400.0,19.5684,19.576,19.5457,19.5533,60400.0
2014-11-12 12:05:00,25.83,25.88,25.83,25.87,66400.0,19.5533,19.5912,19.5533,19.5836,66400.0
2014-11-12 12:10:00,25.87,25.87,25.82,25.83,44800.0,19.5836,19.5836,19.5457,19.5533,44800.0
2014-11-12 12:15:00,25.83,25.84,25.78,25.82,75600.0,19.5533,19.5609,19.5155,19.5457,75600.0
2014-11-12 12:20:00,25.83,25.85,25.82,25.84,30800.0,19.5533,19.5684,19.5457,19.5609,30800.0
2014-11-12 12:25:00,25.85,25.88,25.85,25.88,73600.0,19.5684,19.5912,19.5684,19.5912,73600.0
2014-11-12 12:30:00,25.88,25.88,25.82,25.83,105600.0,19.5912,19.5912,19.5457,19.5533,105600.0
2014-11-12 12:35:00,25.83,25.83,25.8,25.81,68000.0,19.5533,19.5533,19.5306,19.5382,68000.0
2014-11-12 12:40:00,25.82,25.85,25.8,25.8,87600.0,19.5457,19.5684,19.5306,19.5306,87600.0
2014-11-12 12:45:00,25.79,25.81,25.79,25.81,25200.0,19.523,19.5382,19.523,19.5382,25200.0
2014-11-12 12:50:00,25.81,25.84,25.77,25.78,61200.0,19.5382,19.5609,19.5079,19.5155,61200.0
2014-11-12 12:55:00,25.78,25.78,25.71,25.72,122000.0,19.5155,19.5155,19.4625,19.47,122000.0
2014-11-12 13:00:00,25.72,25.73,25.69,25.7,87200.0,19.47,19.4776,19.4473,19.4549,87200.0
2014-11-12 13:05:00,25.7,25.72,25.67,25.7,63600.0,19.4549,19.47,19.4322,19.4549,63600.0
2014-11-12 13:10:00,25.7,25.76,25.7,25.75,66800.0,19.4549,19.5003,19.4549,19.4927,66800.0
2014-11-12 13:15:00,25.76,25.77,25.71,25.72,78000.0,19.5003,19.5079,19.4625,19.47,78000.0
2014-11-12 13:20:00,25.72,25.78,25.71,25.78,53600.0,19.47,19.5155,19.4625,19.5155,53600.0
2014-11-12 13:25:00,25.79,25.79,25.76,25.76,26800.0,19.523,19.523,19.5003,19.5003,26800.0
2014-11-12 13:30:00,25.77,25.8,25.77,25.77,34800.0,19.5079,19.5306,19.5079,19.5079,34800.0
2014-11-12 13:35:00,25.77,25.79,25.75,25.76,29600.0,19.5079,19.523,19.4927,19.5003,29600.0
2014-11-12 13:40:00,25.77,25.77,25.75,25.75,32800.0,19.5079,19.5079,19.4927,19.4927,32800.0
2014-11-12 13:45:00,25.75,25.75,25.71,25.75,30400.0,19.4927,19.4927,19.4625,19.4927,30400.0
2014-11-12 13:50:00,25.75,25.76,25.74,25.74,28000.0,19.4927,19.5003,19.4852,19.4852,28000.0
2014-11-12 13:55:00,25.74,25.75,25.73,25.73,30000.0,19.4852,19.4927,19.4776,19.4776,30000.0
2014-11-12 14:00:00,25.73,25.75,25.72,25.72,61200.0,19.4776,19.4927,19.47,19.47,61200.0
2014-11-12 14:05:00,25.72,25.76,25.72,25.76,46400.0,19.47,19.5003,19.47,19.5003,46400.0
2014-11-12 14:10:00,25.76,25.76,25.73,25.75,29600.0,19.5003,19.5003,19.4776,19.4927,29600.0
2014-11-12 14:15:00,25.75,25.75,25.72,25.73,53200.0,19.4927,19.4927,19.47,19.4776,53200.0
2014-11-12 14:20:00,25.73,25.77,25.73,25.73,54800.0,19.4776,19.5079,19.4776,19.4776,54800.0
2014-11-12 14:25:00,25.73,25.76,25.73,25.76,49200.0,19.4776,19.5003,19.4776,19.5003,49200.0
2014-11-12 14:30:00,25.76,25.76,25.72,25.76,60400.0,19.5003,19.5003,19.47,19.5003,60400.0
2014-11-12 14:35:00,25.76,25.76,25.75,25.76,32000.0,19.5003,19.5003,19.4927,19.5003,32000.0
2014-11-12 14:40:00,25.76,25.77,25.72,25.74,95200.0,19.5003,19.5079,19.47,19.4852,95200.0
2014-11-12 14:45:00,25.74,25.77,25.74,25.77,62800.0,19.4852,19.5079,19.4852,19.5079,62800.0
2014-11-12 14:50:00,25.77,25.8,25.75,25.79,84400.0,19.5079,19.5306,19.4927,19.523,84400.0
2014-11-12 14:55:00,25.79,25.81,25.79,25.8,70000.0,19.523,19.5382,19.523,19.5306,70000.0
2014-11-12 15:00:00,25.8,25.81,25.78,25.8,72400.0,19.5306,19.5382,19.5155,19.5306,72400.0
2014-11-12 15:05:00,25.8,25.81,25.79,25.8,82800.0,19.5306,19.5382,19.523,19.5306,82800.0
2014-11-12 15:10:00,25.8,25.81,25.79,25.8,50800.0,19.5306,19.5382,19.523,19.5306,50800.0
2014-11-12 15:15:00,25.81,25.82,25.8,25.82,66000.0,19.5382,19.5457,19.5306,19.5457,66000.0
2014-11-12 15:20:00,25.82,25.82,25.76,25.79,180000.0,19.5457,19.5457,19.5003,19.523,180000.0
2014-11-12 15:25:00,25.79,25.81,25.78,25.81,80400.0,19.523,19.5382,19.5155,19.5382,80400.0
2014-11-12 15:30:00,25.81,25.82,25.77,25.77,178000.0,19.5382,19.5457,19.5079,19.5079,178000.0
2014-11-12 15:35:00,25.77,25.8,25.77,25.8,154000.0,19.5079,19.5306,19.5079,19.5306,154000.0
2014-11-12 15:40:00,25.8,25.82,25.79,25.79,206000.0,19.5306,19.5457,19.523,19.523,206000.0
2014-11-12 15:45:00,25.79,25.81,25.79,25.8,126800.0,19.523,19.5382,19.523,19.5306,126800.0
2014-11-12 15:50:00,25.8,25.81,25.78,25.79,234000.0,19.5306,19.5382,19.5155,19.523,234000.0
2014-11-12 15:55:00,25.79,25.81,25.77,25.78,336800.0,19.523,19.5382,19.5079,19.5155,336800.0
2014-11-13 09:30:00,25.77,25.93,25.77,25.92,119200.0,19.5079,19.629,19.5079,19.6214,119200.0
2014-11-13 09:35:00,25.93,25.96,25.85,25.88,38400.0,19.629,19.6517,19.5684,19.5912,38400.0
2014-11-13 09:40:00,25.89,25.89,25.77,25.82,124000.0,19.5987,19.5987,19.5079,19.5457,124000.0
2014-11-13 09:45:00,25.81,25.85,25.79,25.84,29200.0,19.5382,19.5684,19.523,19.5609,29200.0
2014-11-13 09:50:00,25.84,25.86,25.76,25.77,99200.0,19.5609,19.576,19.5003,19.5079,99200.0
2014-11-13 09:55:00,25.77,25.77,25.66,25.68,80800.0,19.5079,19.5079,19.4246,19.4398,80800.0
2014-11-13 10:00:00,25.68,25.68,25.57,25.6,150400.0,19.4398,19.4398,19.3565,19.3792,150400.0
2014-11-13 10:05:00,25.61,25.66,25.61,25.64,46800.0,19.3868,19.4246,19.3868,19.4095,46800.0
2014-11-13 10:10:00,25.65,25.68,25.62,25.67,67600.0,19.417,19.4398,19.3943,19.4322,67600.0
2014-11-13 10:15:00,25.67,25.73,25.66,25.7,90800.0,19.4322,19.4776,19.4246,19.4549,90800.0
2014-11-13 10:20:00,25.7,25.71,25.69,25.71,49600.0,19.4549,19.4625,19.4473,19.4625,49600.0
2014-11-13 10:25:00,25.71,25.76,25.71,25.73,82400.0,19.4625,19.5003,19.4625,19.4776,82400.0
2014-11-13 10:30:00,25.73,25.74,25.7,25.72,59200.0,19.4776,19.4852,19.4549,19.47,59200.0
2014-11-13 10:35:00,25.71,25.72,25.7,25.7,42000.0,19.4625,19.47,19.4549,19.4549,42000.0
2014-11-13 10:40:00,25.7,25.7,25.67,25.67,56000.0,19.4549,19.4549,19.4322,19.4322,56000.0
2014-11-13 10:45:00,25.66,25.7,25.63,25.7,105600.0,19.4246,19.4549,19.4019,19.4549,105600.0
2014-11-13 10:50:00,25.7,25.72,25.67,25.68,57600.0,19.4549,19.47,19.4322,19.4398,57600.0
2014-11-13 10:55:00,25.68,25.74,25.68,25.7,66000.0,19.4398,19.4852,19.4398,19.4549,66000.0
2014-11-13 11:00:00,25.71,25.73,25.7,25.72,81600.0,19.4625,19.4776,19.4549,19.47,81600.0
2014-11-13 11:05:00,25.73,25.73,25.68,25.68,72000.0,19.4776,19.4776,19.4398,19.4398,72000.0
2014-11-13 11:10:00,25.68,25.7,25.67,25.68,55200.0,19.4398,19.4549,19.4322,19.4398,55200.0
2014-11-13 11:15:00,25.68,25.69,25.66,25.66,73600.0,19.4398,19.4473,19.4246,19.4246,73600.0
2014-11-13 11:20:00,25.66,25.71,25.65,25.71,41600.0,19.4246,19.4625,19.417,19.4625,41600.0
2014-11-13 11:25:00,25.7,25.71,25.67,25.71,40400.0,19.4549,19.4625,19.4322,19.4625,40400.0
2014-11-13 11:30:00,25.72,25.73,25.68,25.72,56000.0,19.47,19.4776,19.4398,19.47,56000.0
2014-11-13 11:35:00,25.72,25.72,25.66,25.67,39600.0,19.47,19.47,19.4246,19.4322,39600.0
2014-11-13 11:40:00,25.68,25.68,25.63,25.65,36800.0,19.4398,19.4398,19.4019,19.417,36800.0
2014-11-13 11:45:00,25.65,25.71,25.64,25.68,38400.0,19.417,19.4625,19.4095,19.4398,38400.0
2014-11-13 11:50:00,25.69,25.69,25.68,25.68,33600.0,19.4473,19.4473,19.4398,19.4398,33600.0
2014-11-13 11:55:00,25.69,25.73,25.67,25.68,60400.0,19.4473,19.4776,19.4322,19.4398,60400.0
2014-11-13 12:00:00,25.68,25.68,25.64,25.65,26400.0,19.4398,19.4398,19.4095,19.417,26400.0
2014-11-13 12:05:00,25.64,25.65,25.64,25.64,32000.0,19.4095,19.417,19.4095,19.4095,32000.0
2014-11-13 12:10:00,25.65,25.65,25.61,25.61,67600.0,19.417,19.417,19.3868,19.3868,67600.0
2014-11-13 12:15:00,25.61,25.61,25.58,25.59,86400.0,19.3868,19.3868,19.3641,19.3716,86400.0
2014-11-13 12:20:00,25.59,25.59,25.57,25.59,78800.0,19.3716,19.3716,19.3565,19.3716,78800.0
2014-11-13 12:25:00,25.59,25.63,25.59,25.63,63600.0,19.3716,19.4019,19.3716,19.4019,63600.0
2014-11-13 12:30:00,25.63,25.67,25.63,25.67,26000.0,19.4019,19.4322,19.4019,19.4322,26000.0
2014-11-13 12:35:00,25.67,25.69,25.67,25.68,30400.0,19.4322,19.4473,19.4322,19.4398,30400.0
2014-11-13 12:40:00,25.67,25.68,25.66,25.68,46000.0,19.4322,19.4398,19.4246,19.4398,46000.0
2014-11-13 12:45:00,25.67,25.69,25.67,25.67,34400.0,19.4322,19.4473,19.4322,19.4322,34400.0
2014-11-13 12:50:00,25.67,25.67,25.65,25.66,16400.0,19.4322,19.4322,19.417,19.4246,16400.0
2014-11-13 12:55:00,25.66,25.68,25.66,25.66,24800.0,19.4246,19.4398,19.4246,19.4246,24800.0
2014-11-13 13:00:00,25.66,25.68,25.63,25.64,44000.0,19.4246,19.4398,19.4019,19.4095,44000.0
2014-11-13 13:05:00,25.64,25.66,25.61,25.66,95200.0,19.4095,19.4246,19.3868,19.4246,95200.0
2014-11-13 13:10:00,25.66,25.66,25.64,25.65,42400.0,19.4246,19.4246,19.4095,19.417,42400.0
2014-11-13 13:15:00,25.65,25.68,25.65,25.67,33200.0,19.417,19.4398,19.417,19.4322,33200.0
2014-11-13 13:20:00,25.66,25.67,25.61,25.61,26800.0,19.4246,19.4322,19.3868,19.3868,26800.0
2014-11-13 13:25:00,25.61,25.64,25.59,25.64,26400.0,19.3868,19.4095,19.3716,19.4095,26400.0
2014-11-13 13:30:00,25.63,25.64,25.61,25.61,22400.0,19.4019,19.4095,19.3868,19.3868,22400.0
2014-11-13 13:35:00,25.61,25.61,25.6,25.61,33200.0,19.3868,19.3868,19.3792,19.3868,33200.0
2014-11-13 13:40:00,25.61,25.61,25.61,25.61,25200.0,19.3868,19.3868,19.3868,19.3868,25200.0
2014-11-13 13:45:00,25.61,25.63,25.58,25.59,28400.0,19.3868,19.4019,19.3641,19.3716,28400.0
2014-11-13 13:50:00,25.59,25.62,25.59,25.59,35200.0,19.3716,19.3943,19.3716,19.3716,35200.0
2014-11-13 13:55:00,25.59,25.61,25.59,25.61,20000.0,19.3716,19.3868,19.3716,19.3868,20000.0
2014-11-13 14:00:00,25.61,25.64,25.61,25.64,40400.0,19.3868,19.4095,19.3868,19.4095,40400.0
2014-11-13 14:05:00,25.64,25.64,25.61,25.62,48000.0,19.4095,19.4095,19.3868,19.3943,48000.0
2014-11-13 14:10:00,25.62,25.63,25.61,25.61,28800.0,19.3943,19.4019,19.3868,19.3868,28800.0
2014-11-13 14:15:00,25.61,25.62,25.61,25.62,32400.0,19.3868,19.3943,19.3868,19.3943,32400.0
2014-11-13 14:20:00,25.63,25.63,25.58,25.58,72000.0,19.4019,19.4019,19.3641,19.3641,72000.0
2014-11-13 14:25:00,25.59,25.62,25.57,25.62,41600.0,19.3716,19.3943,19.3565,19.3943,41600.0
2014-11-13 14:30:00,25.62,25.63,25.6,25.63,46000.0,19.3943,19.4019,19.3792,19.4019,46000.0
2014-11-13 14:35:00,25.63,25.63,25.6,25.61,24400.0,19.4019,19.4019,19.3792,19.3868,24400.0
2014-11-13 14:40:00,25.61,25.63,25.61,25.63,39600.0,19.3868,19.4019,19.3868,19.4019,39600.0
2014-11-13 14:45:00,25.63,25.65,25.62,25.63,39600.0,19.4019,19.417,19.3943,19.4019,39600.0
2014-11-13 14:50:00,25.63,25.65,25.62,25.64,17200.0,19.4019,19.417,19.3943,19.4095,17200.0
2014-11-13 14:55:00,25.64,25.64,25.62,25.63,32400.0,19.4095,19.4095,19.3943,19.4019,32400.0
2014-11-13 15:00:00,25.63,25.64,25.61,25.61,37600.0,19.4019,19.4095,19.3868,19.3868,37600.0
2014-11-13 15:05:00,25.61,25.63,25.61,25.61,80000.0,19.3868,19.4019,19.3868,19.3868,80000.0
2014-11-13 15:10:00,25.62,25.62,25.59,25.59,63200.0,19.3943,19.3943,19.3716,19.3716,63200.0
2014-11-13 15:15:00,25.59,25.6,25.57,25.58,86400.0,19.3716,19.3792,19.3565,19.3641,86400.0
2014-11-13 15:20:00,25.58,25.59,25.56,25.57,159600.0,19.3641,19.3716,19.3489,19.3565,159600.0
2014-11-13 15:25:00,25.57,25.58,25.52,25.53,395200.0,19.3565,19.3641,19.3186,19.3262,395200.0
2014-11-13 15:30:00,25.53,25.54,25.52,25.53,127600.0,19.3262,19.3338,19.3186,19.3262,127600.0
2014-11-13 15:35:00,25.53,25.55,25.51,25.51,178800.0,19.3262,19.3413,19.3111,19.3111,178800.0
2014-11-13 15:40:00,25.51,25.53,25.48,25.48,196400.0,19.3111,19.3262,19.2884,19.2884,196400.0
2014-11-13 15:45:00,25.49,25.53,25.48,25.48,224800.0,19.2959,19.3262,19.2884,19.2884,224800.0
2014-11-13 15:50:00,25.48,25.54,25.48,25.53,255600.0,19.2884,19.3338,19.2884,19.3262,255600.0
2014-11-13 15:55:00,25.53,25.57,25.53,25.57,377200.0,19.3262,19.3565,19.3262,19.3565,377200.0
2014-11-14 09:30:00,25.49,25.55,25.49,25.55,146000.0,19.2959,19.3413,19.2959,19.3413,146000.0
2014-11-14 09:35:00,25.54,25.55,25.47,25.53,166800.0,19.3338,19.3413,19.2808,19.3262,166800.0
2014-11-14 09:40:00,25.53,25.58,25.52,25.57,69200.0,19.3262,19.3641,19.3186,19.3565,69200.0
2014-11-14 09:45:00,25.57,25.58,25.53,25.57,52400.0,19.3565,19.3641,19.3262,19.3565,52400.0
2014-11-14 09:50:00,25.57,25.58,25.55,25.56,60800.0,19.3565,19.3641,19.3413,19.3489,60800.0
2014-11-14 09:55:00,25.56,25.56,25.52,25.52,78000.0,19.3489,19.3489,19.3186,19.3186,78000.0
2014-11-14 10:00:00,25.52,25.55,25.52,25.53,73200.0,19.3186,19.3413,19.3186,19.3262,73200.0
2014-11-14 10:05:00,25.52,25.56,25.5,25.56,60000.0,19.3186,19.3489,19.3035,19.3489,60000.0
2014-11-14 10:10:00,25.55,25.58,25.53,25.55,48000.0,19.3413,19.3641,19.3262,19.3413,48000.0
2014-11-14 10:15:00,25.55,25.56,25.52,25.54,114000.0,19.3413,19.3489,19.3186,19.3338,114000.0
2014-11-14 10:20:00,25.53,25.54,25.53,25.54,67200.0,19.3262,19.3338,19.3262,19.3338,67200.0
2014-11-14 10:25:00,25.53,25.54,25.5,25.5,136400.0,19.3262,19.3338,19.3035,19.3035,136400.0
2014-11-14 10:30:00,25.5,25.52,25.48,25.48,57600.0,19.3035,19.3186,19.2884,19.2884,57600.0
2014-11-14 10:35:00,25.48,25.54,25.47,25.54,77200.0,19.2884,19.3338,19.2808,19.3338,77200.0
2014-11-14 10:40:00,25.53,25.56,25.52,25.56,34400.0,19.3262,19.3489,19.3186,19.3489,34400.0
2014-11-14 10:45:00,25.56,25.58,25.55,25.56,65200.0,19.3489,19.3641,19.3413,19.3489,65200.0
2014-11-14 10:50:00,25.56,25.59,25.56,25.58,60000.0,19.3489,19.3716,19.3489,19.3641,60000.0
2014-11-14 10:55:00,25.59,25.59,25.54,25.56,65200.0,19.3716,19.3716,19.3338,19.3489,65200.0
2014-11-14 11:00:00,25.56,25.58,25.54,25.56,74400.0,19.3489,19.3641,19.3338,19.3489,74400.0
2014-11-14 11:05:00,25.57,25.59,25.56,25.56,32000.0,19.3565,19.3716,19.3489,19.3489,32000.0
2014-11-14 11:10:00,25.56,25.57,25.56,25.57,30000.0,19.3489,19.3565,19.3489,19.3565,30000.0
2014-11-14 11:15:00,25.57,25.59,25.57,25.58,42400.0,19.3565,19.3716,19.3565,19.3641,42400.0
2014-11-14 11:20:00,25.59,25.59,25.56,25.57,41600.0,19.3716,19.3716,19.3489,19.3565,41600.0
2014-11-14 11:25:00,25.57,25.58,25.56,25.58,28800.0,19.3565,19.3641,19.3489,19.3641,28800.0
2014-11-14 11:30:00,25.57,25.57,25.55,25.56,74800.0,19.3565,19.3565,19.3413,19.3489,74800.0
2014-11-14 11:35:00,25.56,25.57,25.52,25.52,56800.0,19.3489,19.3565,19.3186,19.3186,56800.0
2014-11-14 11:40:00,25.52,25.53,25.5,25.5,53200.0,19.3186,19.3262,19.3035,19.3035,53200.0
2014-11-14 11:45:00,25.5,25.52,25.5,25.5,53600.0,19.3035,19.3186,19.3035,19.3035,53600.0
2014-11-14 11:50:00,25.5,25.5,25.48,25.49,37200.0,19.3035,19.3035,19.2884,19.2959,37200.0
2014-11-14 11:55:00,25.49,25.5,25.48,25.5,32800.0,19.2959,19.3035,19.2884,19.3035,32800.0
2014-11-14 12:00:00,25.49,25.49,25.47,25.47,60400.0,19.2959,19.2959,19.2808,19.2808,60400.0
2014-11-14 12:05:00,25.47,25.47,25.44,25.44,69600.0,19.2808,19.2808,19.2581,19.2581,69600.0
2014-11-14 12:10:00,25.45,25.49,25.45,25.48,54400.0,19.2656,19.2959,19.2656,19.2884,54400.0
2014-11-14 12:15:00,25.49,25.5,25.48,25.49,31600.0,19.2959,19.3035,19.2884,19.2959,31600.0
2014-11-14 12:20:00,25.49,25.51,25.49,25.5,42800.0,19.2959,19.3111,19.2959,19.3035,42800.0
2014-11-14 12:25:00,25.5,25.54,25.5,25.53,53200.0,19.3035,19.3338,19.3035,19.3262,53200.0
2014-11-14 12:30:00,25.54,25.54,25.5,25.53,76000.0,19.3338,19.3338,19.3035,19.3262,76000.0
2014-11-14 12:35:00,25.53,25.54,25.51,25.53,30400.0,19.3262,19.3338,19.3111,19.3262,30400.0
2014-11-14 12:40:00,25.54,25.54,25.51,25.53,30800.0,19.3338,19.3338,19.3111,19.3262,30800.0
2014-11-14 12:45:00,25.53,25.53,25.49,25.5,23600.0,19.3262,19.3262,19.2959,19.3035,23600.0
2014-11-14 12:50:00,25.49,25.5,25.48,25.5,19200.0,19.2959,19.3035,19.2884,19.3035,19200.0
2014-11-14 12:55:00,25.49,25.5,25.48,25.48,52800.0,19.2959,19.3035,19.2884,19.2884,52800.0
2014-11-14 13:00:00,25.48,25.48,25.46,25.47,58400.0,19.2884,19.2884,19.2732,19.2808,58400.0
2014-11-14 13:05:00,25.46,25.46,25.42,25.42,119600.0,19.2732,19.2732,19.2429,19.2429,119600.0
2014-11-14 13:10:00,25.42,25.44,25.41,25.43,41600.0,19.2429,19.2581,19.2354,19.2505,41600.0
2014-11-14 13:15:00,25.43,25.46,25.42,25.46,89600.0,19.2505,19.2732,19.2429,19.2732,89600.0
2014-11-14 13:20:00,25.46,25.47,25.45,25.47,24400.0,19.2732,19.2808,19.2656,19.2808,24400.0
2014-11-14 13:25:00,25.47,25.48,25.47,25.47,35600.0,19.2808,19.2884,19.2808,19.2808,35600.0
2014-11-14 13:30:00,25.48,25.48,25.43,25.45,27600.0,19.2884,19.2884,19.2505,19.2656,27600.0
2014-11-14 13:35:00,25.44,25.47,25.44,25.47,43200.0,19.2581,19.2808,19.2581,19.2808,43200.0
2014-11-14 13:40:00,25.47,25.51,25.46,25.49,35200.0,19.2808,19.3111,19.2732,19.2959,35200.0
2014-11-14 13:45:00,25.5,25.5,25.48,25.48,28000.0,19.3035,19.3035,19.2884,19.2884,28000.0
2014-11-14 13:50:00,25.48,25.49,25.47,25.48,60000.0,19.2884,19.2959,19.2808,19.2884,60000.0
2014-11-14 13:55:00,25.49,25.49,25.44,25.45,38400.0,19.2959,19.2959,19.2581,19.2656,38400.0
2014-11-14 14:00:00,25.45,25.45,25.44,25.44,37200.0,19.2656,19.2656,19.2581,19.2581,37200.0
2014-11-14 14:05:00,25.44,25.48,25.44,25.47,46800.0,19.2581,19.2884,19.2581,19.2808,46800.0
2014-11-14 14:10:00,25.48,25.48,25.45,25.45,50800.0,19.2884,19.2884,19.2656,19.2656,50800.0
2014-11-14 14:15:00,25.46,25.47,25.46,25.47,86400.0,19.2732,19.2808,19.2732,19.2808,86400.0
2014-11-14 14:20:00,25.47,25.47,25.44,25.45,64400.0,19.2808,19.2808,19.2581,19.2656,64400.0
2014-11-14 14:25:00,25.44,25.47,25.43,25.43,68800.0,19.2581,19.2808,19.2505,19.2505,68800.0
2014-11-14 14:30:00,25.43,25.46,25.43,25.45,99600.0,19.2505,19.2732,19.2505,19.2656,99600.0
2014-11-14 14:35:00,25.45,25.46,25.44,25.45,74400.0,19.2656,19.2732,19.2581,19.2656,74400.0
2014-11-14 14:40:00,25.45,25.47,25.43,25.44,84800.0,19.2656,19.2808,19.2505,19.2581,84800.0
2014-11-14 14:45:00,25.44,25.48,25.44,25.47,116800.0,19.2581,19.2884,19.2581,19.2808,116800.0
2014-11-14 14:50:00,25.48,25.49,25.45,25.46,84000.0,19.2884,19.2959,19.2656,19.2732,84000.0
2014-11-14 14:55:00,25.47,25.47,25.45,25.46,63200.0,19.2808,19.2808,19.2656,19.2732,63200.0
2014-11-14 15:00:00,25.46,25.47,25.45,25.47,89600.0,19.2732,19.2808,19.2656,19.2808,89600.0
2014-11-14 15:05:00,25.47,25.47,25.44,25.44,96400.0,19.2808,19.2808,19.2581,19.2581,96400.0
2014-11-14 15:10:00,25.44,25.45,25.43,25.44,71200.0,19.2581,19.2656,19.2505,19.2581,71200.0
2014-11-14 15:15:00,25.43,25.47,25.43,25.45,234000.0,19.2505,19.2808,19.2505,19.2656,234000.0
2014-11-14 15:20:00,25.45,25.46,25.43,25.43,235200.0,19.2656,19.2732,19.2505,19.2505,235200.0
2014-11-14 15:25:00,25.43,25.47,25.43,25.47,52000.0,19.2505,19.2808,19.2505,19.2808,52000.0
2014-11-14 15:30:00,25.47,25.48,25.46,25.47,165200.0,19.2808,19.2884,19.2732,19.2808,165200.0
2014-11-14 15:35:00,25.47,25.49,25.46,25.48,168000.0,19.2808,19.2959,19.2732,19.2884,168000.0
2014-11-14 15:40:00,25.48,25.48,25.46,25.48,118400.0,19.2884,19.2884,19.2732,19.2884,118400.0
2014-11-14 15:45:00,25.48,25.48,25.47,25.48,272000.0,19.2884,19.2884,19.2808,19.2884,272000.0
2014-11-14 15:50:00,25.48,25.48,25.45,25.45,190000.0,19.2884,19.2884,19.2656,19.2656,190000.0
2014-11-14 15:55:00,25.45,25.47,25.45,25.47,287200.0,19.2656,19.2808,19.2656,19.2808,287200.0
2014-11-17 09:30:00,25.43,25.52,25.41,25.48,96000.0,19.2505,19.3186,19.2354,19.2884,96000.0
2014-11-17 09:35:00,25.46,25.53,25.46,25.48,122800.0,19.2732,19.3262,19.2732,19.2884,122800.0
2014-11-17 09:40:00,25.48,25.5,25.47,25.49,17600.0,19.2884,19.3035,19.2808,19.2959,17600.0
2014-11-17 09:45:00,25.49,25.5,25.47,25.47,69600.0,19.2959,19.3035,19.2808,19.2808,69600.0
2014-11-17 09:50:00,25.47,25.48,25.43,25.44,58800.0,19.2808,19.2884,19.2505,19.2581,58800.0
2014-11-17 09:55:00,25.43,25.45,25.42,25.43,50000.0,19.2505,19.2656,19.2429,19.2505,50000.0
2014-11-17 10:00:00,25.43,25.45,25.41,25.43,100000.0,19.2505,19.2656,19.2354,19.2505,100000.0
2014-11-17 10:05:00,25.44,25.47,25.43,25.44,41600.0,19.2581,19.2808,19.2505,19.2581,41600.0
2014-11-17 10:10:00,25.45,25.49,25.43,25.47,45200.0,19.2656,19.2959,19.2505,19.2808,45200.0
2014-11-17 10:15:00,25.48,25.52,25.48,25.52,30000.0,19.2884,19.3186,19.2884,19.3186,30000.0
2014-11-17 10:20:00,25.51,25.53,25.49,25.53,20800.0,19.3111,19.3262,19.2959,19.3262,20800.0
2014-11-17 10:25:00,25.53,25.56,25.53,25.53,19600.0,19.3262,19.3489,19.3262,19.3262,19600.0
2014-11-17 10:30:00,25.54,25.55,25.52,25.53,19600.0,19.3338,19.3413,19.3186,19.3262,19600.0
2014-11-17 10:35:00,25.52,25.53,25.51,25.51,18000.0,19.3186,19.3262,19.3111,19.3111,18000.0
2014-11-17 10:40:00,25.5,25.51,25.49,25.5,17600.0,19.3035,19.3111,19.2959,19.3035,17600.0
2014-11-17 10:45:00,25.5,25.53,25.49,25.53,22400.0,19.3035,19.3262,19.2959,19.3262,22400.0
2014-11-17 10:50:00,25.52,25.55,25.51,25.54,30800.0,19.3186,19.3413,19.3111,19.3338,30800.0
2014-11-17 10:55:00,25.54,25.57,25.54,25.57,21600.0,19.3338,19.3565,19.3338,19.3565,21600.0
2014-11-17 11:00:00,25.57,25.6,25.56,25.58,36400.0,19.3565,19.3792,19.3489,19.3641,36400.0
2014-11-17 11:05:00,25.58,25.64,25.58,25.64,60800.0,19.3641,19.4095,19.3641,19.4095,60800.0
2014-11-17 11:10:00,25.63,25.66,25.63,25.65,71600.0,19.4019,19.4246,19.4019,19.417,71600.0
2014-11-17 11:15:00,25.64,25.66,25.64,25.66,33200.0,19.4095,19.4246,19.4095,19.4246,33200.0
2014-11-17 11:20:00,25.66,25.69,25.66,25.67,89600.0,19.4246,19.4473,19.4246,19.4322,89600.0
2014-11-17 11:25:00,25.67,25.67,25.65,25.66,65600.0,19.4322,19.4322,19.417,19.4246,65600.0
2014-11-17 11:30:00,25.64,25.65,25.61,25.64,52000.0,19.4095,19.417,19.3868,19.4095,52000.0
2014-11-17 11:35:00,25.64,25.66,25.64,25.64,44400.0,19.4095,19.4246,19.4095,19.4095,44400.0
2014-11-17 11:40:00,25.65,25.65,25.63,25.65,26800.0,19.417,19.417,19.4019,19.417,26800.0
2014-11-17 11:45:00,25.66,25.68,25.65,25.68,36800.0,19.4246,19.4398,19.417,19.4398,36800.0
2014-11-17 11:50:00,25.68,25.68,25.67,25.67,57200.0,19.4398,19.4398,19.4322,19.4322,57200.0
2014-11-17 11:55:00,25.68,25.71,25.68,25.69,58000.0,19.4398,19.4625,19.4398,19.4473,58000.0
2014-11-17 12:00:00,25.69,25.71,25.68,25.69,29600.0,19.4473,19.4625,19.4398,19.4473,29600.0
2014-11-17 12:05:00,25.7,25.7,25.67,25.68,87200.0,19.4549,19.4549,19.4322,19.4398,87200.0
2014-11-17 12:10:00,25.68,25.71,25.67,25.71,61600.0,19.4398,19.4625,19.4322,19.4625,61600.0
2014-11-17 12:15:00,25.71,25.72,25.7,25.72,18000.0,19.4625,19.47,19.4549,19.47,18000.0
2014-11-17 12:20:00,25.72,25.73,25.7,25.7,20800.0,19.47,19.4776,19.4549,19.4549,20800.0
2014-11-17 12:25:00,25.7,25.71,25.68,25.68,17200.0,19.4549,19.4625,19.4398,19.4398,17200.0
2014-11-17 12:30:00,25.68,25.7,25.68,25.68,25600.0,19.4398,19.4549,19.4398,19.4398,25600.0
2014-11-17 12:35:00,25.68,25.7,25.68,25.69,29600.0,19.4398,19.4549,19.4398,19.4473,29600.0
2014-11-17 12:40:00,25.7,25.71,25.69,25.7,12400.0,19.4549,19.4625,19.4473,19.4549,12400.0
2014-11-17 12:45:00,25.71,25.72,25.7,25.7,24800.0,19.4625,19.47,19.4549,19.4549,24800.0
2014-11-17 12:50:00,25.7,25.72,25.7,25.72,18000.0,19.4549,19.47,19.4549,19.47,18000.0
2014-11-17 12:55:00,25.72,25.72,25.69,25.71,22800.0,19.47,19.47,19.4473,19.4625,22800.0
2014-11-17 13:00:00,25.71,25.71,25.69,25.7,22000.0,19.4625,19.4625,19.4473,19.4549,22000.0
2014-11-17 13:05:00,25.7,25.72,25.7,25.72,52400.0,19.4549,19.47,19.4549,19.47,52400.0
2014-11-17 13:10:00,25.72,25.73,25.71,25.73,20800.0,19.47,19.4776,19.4625,19.4776,20800.0
2014-11-17 13:15:00,25.73,25.74,25.73,25.73,36000.0,19.4776,19.4852,19.4776,19.4776,36000.0
2014-11-17 13:20:00,25.73,25.75,25.73,25.74,34400.0,19.4776,19.4927,19.4776,19.4852,34400.0
2014-11-17 13:25:00,25.74,25.74,25.73,25.73,76800.0,19.4852,19.4852,19.4776,19.4776,76800.0
2014-11-17 13:30:00,25.73,25.73,25.72,25.73,38000.0,19.4776,19.4776,19.47,19.4776,38000.0
2014-11-17 13:35:00,25.73,25.74,25.72,25.72,22000.0,19.4776,19.4852,19.47,19.47,22000.0
2014-11-17 13:40:00,25.73,25.74,25.73,25.74,27200.0,19.4776,19.4852,19.4776,19.4852,27200.0
2014-11-17 13:45:00,25.74,25.75,25.73,25.74,33600.0,19.4852,19.4927,19.4776,19.4852,33600.0
2014-11-17 13:50:00,25.74,25.75,25.73,25.75,65200.0,19.4852,19.4927,19.4776,19.4927,65200.0
2014-11-17 13:55:00,25.75,25.77,25.75,25.76,49200.0,19.4927,19.5079,19.4927,19.5003,49200.0
2014-11-17 14:00:00,25.76,25.77,25.75,25.75,44000.0,19.5003,19.5079,19.4927,19.4927,44000.0
2014-11-17 14:05:00,25.75,25.76,25.74,25.75,65600.0,19.4927,19.5003,19.4852,19.4927,65600.0
2014-11-17 14:10:00,25.75,25.78,25.75,25.77,47200.0,19.4927,19.5155,19.4927,19.5079,47200.0
2014-11-17 14:15:00,25.77,25.8,25.77,25.8,43200.0,19.5079,19.5306,19.5079,19.5306,43200.0
2014-11-17 14:20:00,25.8,25.81,25.79,25.79,49200.0,19.5306,19.5382,19.523,19.523,49200.0
2014-11-17 14:25:00,25.79,25.79,25.78,25.78,32000.0,19.523,19.523,19.5155,19.5155,32000.0
2014-11-17 14:30:00,25.78,25.81,25.78,25.8,26400.0,19.5155,19.5382,19.5155,19.5306,26400.0
2014-11-17 14:35:00,25.8,25.81,25.79,25.81,50800.0,19.5306,19.5382,19.523,19.5382,50800.0
2014-11-17 14:40:00,25.81,25.81,25.79,25.79,48000.0,19.5382,19.5382,19.523,19.523,48000.0
2014-11-17 14:45:00,25.79,25.81,25.78,25.79,34000.0,19.523,19.5382,19.5155,19.523,34000.0
2014-11-17 14:50:00,25.79,25.81,25.79,25.79,29200.0,19.523,19.5382,19.523,19.523,29200.0
2014-11-17 14:55:00,25.79,25.81,25.79,25.79,30000.0,19.523,19.5382,19.523,19.523,30000.0
2014-11-17 15:00:00,25.79,25.81,25.79,25.8,41600.0,19.523,19.5382,19.523,19.5306,41600.0
2014-11-17 15:05:00,25.8,25.82,25.79,25.82,52800.0,19.5306,19.5457,19.523,19.5457,52800.0
2014-11-17 15:10:00,25.82,25.83,25.81,25.83,62400.0,19.5457,19.5533,19.5382,19.5533,62400.0
2014-11-17 15:15:00,25.83,25.83,25.8,25.8,101200.0,19.5533,19.5533,19.5306,19.5306,101200.0
2014-11-17 15:20:00,25.8,25.81,25.8,25.81,38000.0,19.5306,19.5382,19.5306,19.5382,38000.0
2014-11-17 15:25:00,25.81,25.85,25.81,25.85,235200.0,19.5382,19.5684,19.5382,19.5684,235200.0
2014-11-17 15:30:00,25.84,25.85,25.82,25.85,141600.0,19.5609,19.5684,19.5457,19.5684,141600.0
2014-11-17 15:35:00,25.85,25.86,25.84,25.84,96000.0,19.5684,19.576,19.5609,19.5609,96000.0
2014-11-17 15:40:00,25.84,25.85,25.84,25.84,59600.0,19.5609,19.5684,19.5609,19.5609,59600.0
2014-11-17 15:45:00,25.84,25.84,25.81,25.82,136400.0,19.5609,19.5609,19.5382,19.5457,136400.0
2014-11-17 15:50:00,25.82,25.82,25.79,25.8,145600.0,19.5457,19.5457,19.523,19.5306,145600.0
2014-11-17 15:55:00,25.8,25.81,25.8,25.8,200800.0,19.5306,19.5382,19.5306,19.5306,200800.0
2014-11-18 09:30:00,25.84,25.91,25.81,25.86,67600.0,19.5609,19.6139,19.5382,19.576,67600.0
2014-11-18 09:35:00,25.9,25.9,25.68,25.72,144400.0,19.6063,19.6063,19.4398,19.47,144400.0
2014-11-18 09:40:00,25.72,25.81,25.72,25.77,35600.0,19.47,19.5382,19.47,19.5079,35600.0
2014-11-18 09:45:00,25.76,25.76,25.71,25.74,53600.0,19.5003,19.5003,19.4625,19.4852,53600.0
2014-11-18 09:50:00,25.73,25.8,25.73,25.79,54000.0,19.4776,19.5306,19.4776,19.523,54000.0
2014-11-18 09:55:00,25.79,25.79,25.75,25.75,69600.0,19.523,19.523,19.4927,19.4927,69600.0
2014-11-18 10:00:00,25.75,25.76,25.73,25.75,78400.0,19.4927,19.5003,19.4776,19.4927,78400.0
2014-11-18 10:05:00,25.76,25.76,25.71,25.73,51200.0,19.5003,19.5003,19.4625,19.4776,51200.0
2014-11-18 10:10:00,25.73,25.75,25.69,25.69,22800.0,19.4776,19.4927,19.4473,19.4473,22800.0
2014-11-18 10:15:00,25.7,25.77,25.7,25.75,116000.0,19.4549,19.5079,19.4549,19.4927,116000.0
2014-11-18 10:20:00,25.75,25.76,25.74,25.76,26400.0,19.4927,19.5003,19.4852,19.5003,26400.0
2014-11-18 10:25:00,25.76,25.77,25.74,25.74,41200.0,19.5003,19.5079,19.4852,19.4852,41200.0
2014-11-18 10:30:00,25.75,25.77,25.74,25.77,29600.0,19.4927,19.5079,19.4852,19.5079,29600.0
2014-11-18 10:35:00,25.77,25.81,25.75,25.81,41600.0,19.5079,19.5382,19.4927,19.5382,41600.0
2014-11-18 10:40:00,25.81,25.81,25.78,25.81,39200.0,19.5382,19.5382,19.5155,19.5382,39200.0
2014-11-18 10:45:00,25.8,25.84,25.79,25.83,77600.0,19.5306,19.5609,19.523,19.5533,77600.0
2014-11-18 10:50:00,25.83,25.89,25.82,25.88,139200.0,19.5533,19.5987,19.5457,19.5912,139200.0
2014-11-18 10:55:00,25.88,25.9,25.84,25.84,97200.0,19.5912,19.6063,19.5609,19.5609,97200.0
2014-11-18 11:00:00,25.85,25.88,25.84,25.88,40400.0,19.5684,19.5912,19.5609,19.5912,40400.0
2014-11-18 11:05:00,25.88,25.88,25.86,25.88,75600.0,19.5912,19.5912,19.576,19.5912,75600.0
2014-11-18 11:10:00,25.88,25.9,25.87,25.9,33200.0,19.5912,19.6063,19.5836,19.6063,33200.0
2014-11-18 11:15:00,25.9,25.93,25.88,25.89,117600.0,19.6063,19.629,19.5912,19.5987,117600.0
2014-11-18 11:20:00,25.89,25.91,25.89,25.9,29200.0,19.5987,19.6139,19.5987,19.6063,29200.0
2014-11-18 11:25:00,25.9,25.91,25.88,25.9,51200.0,19.6063,19.6139,19.5912,19.6063,51200.0
2014-11-18 11:30:00,25.9,25.92,25.9,25.92,63200.0,19.6063,19.6214,19.6063,19.6214,63200.0
2014-11-18 11:35:00,25.92,25.95,25.91,25.91,66800.0,19.6214,19.6441,19.6139,19.6139,66800.0
2014-11-18 11:40:00,25.9,25.91,25.87,25.9,51600.0,19.6063,19.6139,19.5836,19.6063,51600.0
2014-11-18 11:45:00,25.9,25.9,25.88,25.89,34800.0,19.6063,19.6063,19.5912,19.5987,34800.0
2014-11-18 11:50:00,25.9,25.9,25.87,25.88,66400.0,19.6063,19.6063,19.5836,19.5912,66400.0
2014-11-18 11:55:00,25.88,25.89,25.86,25.88,36800.0,19.5912,19.5987,19.576,19.5912,36800.0
2014-11-18 12:00:00,25.88,25.88,25.86,25.87,77600.0,19.5912,19.5912,19.576,19.5836,77600.0
2014-11-18 12:05:00,25.88,25.92,25.87,25.91,55200.0,19.5912,19.6214,19.5836,19.6139,55200.0
2014-11-18 12:10:00,25.92,25.95,25.89,25.9,68800.0,19.6214,19.6441,19.5987,19.6063,68800.0
2014-11-18 12:15:00,25.9,25.93,25.88,25.88,86400.0,19.6063,19.629,19.5912,19.5912,86400.0
2014-11-18 12:20:00,25.88,25.9,25.86,25.9,49600.0,19.5912,19.6063,19.576,19.6063,49600.0
2014-11-18 12:25:00,25.9,25.91,25.89,25.9,37600.0,19.6063,19.6139,19.5987,19.6063,37600.0
2014-11-18 12:30:00,25.9,25.91,25.87,25.88,33200.0,19.6063,19.6139,19.5836,19.5912,33200.0
2014-11-18 12:35:00,25.87,25.89,25.86,25.87,33200.0,19.5836,19.5987,19.576,19.5836,33200.0
2014-11-18 12:40:00,25.87,25.89,25.85,25.86,98400.0,19.5836,19.5987,19.5684,19.576,98400.0
2014-11-18 12:45:00,25.86,25.87,25.85,25.86,130400.0,19.576,19.5836,19.5684,19.576,130400.0
2014-11-18 12:50:00,25.86,25.87,25.85,25.86,42400.0,19.576,19.5836,19.5684,19.576,42400.0
2014-11-18 12:55:00,25.86,25.87,25.85,25.86,33200.0,19.576,19.5836,19.5684,19.576,33200.0
2014-11-18 13:00:00,25.86,25.87,25.85,25.86,30800.0,19.576,19.5836,19.5684,19.576,30800.0
2014-11-18 13:05:00,25.86,25.86,25.84,25.85,30400.0,19.576,19.576,19.5609,19.5684,30400.0
2014-11-18 13:10:00,25.85,25.86,25.84,25.85,36800.0,19.5684,19.576,19.5609,19.5684,36800.0
2014-11-18 13:15:00,25.85,25.85,25.83,25.84,30800.0,19.5684,19.5684,19.5533,19.5609,30800.0
2014-11-18 13:20:00,25.83,25.86,25.83,25.84,67600.0,19.5533,19.576,19.5533,19.5609,67600.0
2014-11-18 13:25:00,25.84,25.87,25.84,25.85,42800.0,19.5609,19.5836,19.5609,19.5684,42800.0
2014-11-18 13:30:00,25.85,25.85,25.84,25.84,34400.0,19.5684,19.5684,19.5609,19.5609,34400.0
2014-11-18 13:35:00,25.84,25.84,25.81,25.81,35200.0,19.5609,19.5609,19.5382,19.5382,35200.0
2014-11-18 13:40:00,25.82,25.83,25.81,25.83,71200.0,19.5457,19.5533,19.5382,19.5533,71200.0
2014-11-18 13:45:00,25.83,25.85,25.82,25.83,63600.0,19.5533,19.5684,19.5457,19.5533,63600.0
2014-11-18 13:50:00,25.84,25.85,25.83,25.85,24400.0,19.5609,19.5684,19.5533,19.5684,24400.0
2014-11-18 13:55:00,25.85,25.86,25.85,25.86,33600.0,19.5684,19.576,19.5684,19.576,33600.0
2014-11-18 14:00:00,25.86,25.9,25.86,25.89,45200.0,19.576,19.6063,19.576,19.5987,45200.0
2014-11-18 14:05:00,25.89,25.91,25.88,25.89,102800.0,19.5987,19.6139,19.5912,19.5987,102800.0
2014-11-18 14:10:00,25.88,25.89,25.86,25.86,50000.0,19.5912,19.5987,19.576,19.576,50000.0
2014-11-18 14:15:00,25.86,25.89,25.86,25.88,48400.0,19.576,19.5987,19.576,19.5912,48400.0
2014-11-18 14:20:00,25.89,25.91,25.89,25.91,54800.0,19.5987,19.6139,19.5987,19.6139,54800.0
2014-11-18 14:25:00,25.91,25.91,25.9,25.91,32000.0,19.6139,19.6139,19.6063,19.6139,32000.0
2014-11-18 14:30:00,25.91,25.91,25.9,25.9,19200.0,19.6139,19.6139,19.6063,19.6063,19200.0
2014-11-18 14:35:00,25.9,25.9,25.89,25.9,34800.0,19.6063,19.6063,19.5987,19.6063,34800.0
2014-11-18 14:40:00,25.89,25.91,25.89,25.89,51200.0,19.5987,19.6139,19.5987,19.5987,51200.0
2014-11-18 14:45:00,25.89,25.89,25.88,25.88,48800.0,19.5987,19.5987,19.5912,19.5912,48800.0
2014-11-18 14:50:00,25.88,25.88,25.86,25.87,50800.0,19.5912,19.5912,19.576,19.5836,50800.0
2014-11-18 14:55:00,25.87,25.88,25.86,25.86,52000.0,19.5836,19.5912,19.576,19.576,52000.0
2014-11-18 15:00:00,25.85,25.87,25.85,25.86,43200.0,19.5684,19.5836,19.5684,19.576,43200.0
2014-11-18 15:05:00,25.86,25.88,25.86,25.86,55600.0,19.576,19.5912,19.576,19.576,55600.0
2014-11-18 15:10:00,25.86,25.87,25.86,25.87,61600.0,19.576,19.5836,19.576,19.5836,61600.0
2014-11-18 15:15:00,25.87,25.87,25.86,25.86,43600.0,19.5836,19.5836,19.576,19.576,43600.0
2014-11-18 15:20:00,25.87,25.87,25.86,25.86,78400.0,19.5836,19.5836,19.576,19.576,78400.0
2014-11-18 15:25:00,25.86,25.86,25.85,25.85,94400.0,19.576,19.576,19.5684,19.5684,94400.0
2014-11-18 15:30:00,25.85,25.87,25.85,25.87,99600.0,19.5684,19.5836,19.5684,19.5836,99600.0
2014-11-18 15:35:00,25.87,25.88,25.86,25.87,46400.0,19.5836,19.5912,19.576,19.5836,46400.0
2014-11-18 15:40:00,25.87,25.88,25.86,25.88,81200.0,19.5836,19.5912,19.576,19.5912,81200.0
2014-11-18 15:45:00,25.88,25.88,25.82,25.86,192400.0,19.5912,19.5912,19.5457,19.576,192400.0
2014-11-18 15:50:00,25.86,25.86,25.84,25.85,120000.0,19.576,19.576,19.5609,19.5684,120000.0
2014-11-18 15:55:00,25.85,25.85,25.84,25.84,153200.0,19.5684,19.5684,19.5609,19.5609,153200.0
2014-11-19 09:30:00,25.89,25.92,25.71,25.92,184800.0,19.5987,19.6214,19.4625,19.6214,184800.0
2014-11-19 09:35:00,25.88,25.91,25.77,25.87,64000.0,19.5912,19.6139,19.5079,19.5836,64000.0
2014-11-19 09:40:00,25.88,25.95,25.85,25.85,65200.0,19.5912,19.6441,19.5684,19.5684,65200.0
2014-11-19 09:45:00,25.85,25.87,25.82,25.86,52400.0,19.5684,19.5836,19.5457,19.576,52400.0
2014-11-19 09:50:00,25.87,25.91,25.86,25.91,43600.0,19.5836,19.6139,19.576,19.6139,43600.0
2014-11-19 09:55:00,25.9,25.96,25.88,25.91,75600.0,19.6063,19.6517,19.5912,19.6139,75600.0
2014-11-19 10:00:00,25.92,25.93,25.88,25.89,36000.0,19.6214,19.629,19.5912,19.5987,36000.0
2014-11-19 10:05:00,25.9,25.91,25.86,25.89,35600.0,19.6063,19.6139,19.576,19.5987,35600.0
2014-11-19 10:10:00,25.9,25.9,25.86,25.87,24400.0,19.6063,19.6063,19.576,19.5836,24400.0
2014-11-19 10:15:00,25.86,25.86,25.83,25.83,26400.0,19.576,19.576,19.5533,19.5533,26400.0
2014-11-19 10:20:00,25.83,25.85,25.82,25.85,27600.0,19.5533,19.5684,19.5457,19.5684,27600.0
2014-11-19 10:25:00,25.84,25.85,25.8,25.81,19200.0,19.5609,19.5684,19.5306,19.5382,19200.0
2014-11-19 10:30:00,25.8,25.81,25.78,25.78,51200.0,19.5306,19.5382,19.5155,19.5155,51200.0
2014-11-19 10:35:00,25.78,25.81,25.78,25.79,50400.0,19.5155,19.5382,19.5155,19.523,50400.0
2014-11-19 10:40:00,25.8,25.85,25.8,25.81,145200.0,19.5306,19.5684,19.5306,19.5382,145200.0
2014-11-19 10:45:00,25.8,25.83,25.8,25.83,30400.0,19.5306,19.5533,19.5306,19.5533,30400.0
2014-11-19 10:50:00,25.82,25.85,25.82,25.83,38400.0,19.5457,19.5684,19.5457,19.5533,38400.0
2014-11-19 10:55:00,25.83,25.83,25.8,25.8,40800.0,19.5533,19.5533,19.5306,19.5306,40800.0
2014-11-19 11:00:00,25.8,25.83,25.79,25.81,84000.0,19.5306,19.5533,19.523,19.5382,84000.0
2014-11-19 11:05:00,25.81,25.85,25.81,25.83,81600.0,19.5382,19.5684,19.5382,19.5533,81600.0
2014-11-19 11:10:00,25.84,25.84,25.82,25.84,88800.0,19.5609,19.5609,19.5457,19.5609,88800.0
2014-11-19 11:15:00,25.84,25.85,25.83,25.84,68000.0,19.5609,19.5684,19.5533,19.5609,68000.0
2014-11-19 11:20:00,25.84,25.85,25.82,25.85,51200.0,19.5609,19.5684,19.5457,19.5684,51200.0
2014-11-19 11:25:00,25.85,25.85,25.82,25.84,66800.0,19.5684,19.5684,19.5457,19.5609,66800.0
2014-11-19 11:30:00,25.84,25.88,25.84,25.87,36800.0,19.5609,19.5912,19.5609,19.5836,36800.0
2014-11-19 11:35:00,25.87,25.87,25.84,25.84,54400.0,19.5836,19.5836,19.5609,19.5609,54400.0
2014-11-19 11:40:00,25.85,25.86,25.83,25.84,84400.0,19.5684,19.576,19.5533,19.5609,84400.0
2014-11-19 11:45:00,25.84,25.86,25.83,25.85,82000.0,19.5609,19.576,19.5533,19.5684,82000.0
2014-11-19 11:50:00,25.85,25.85,25.83,25.85,105600.0,19.5684,19.5684,19.5533,19.5684,105600.0
2014-11-19 11:55:00,25.84,25.86,25.83,25.84,42400.0,19.5609,19.576,19.5533,19.5609,42400.0
2014-11-19 12:00:00,25.84,25.86,25.84,25.84,39200.0,19.5609,19.576,19.5609,19.5609,39200.0
2014-11-19 12:05:00,25.84,25.85,25.84,25.84,38000.0,19.5609,19.5684,19.5609,19.5609,38000.0
2014-11-19 12:10:00,25.83,25.84,25.82,25.83,66000.0,19.5533,19.5609,19.5457,19.5533,66000.0
2014-11-19 12:15:00,25.83,25.86,25.83,25.85,55200.0,19.5533,19.576,19.5533,19.5684,55200.0
2014-11-19 12:20:00,25.84,25.86,25.84,25.85,29200.0,19.5609,19.576,19.5609,19.5684,29200.0
2014-11-19 12:25:00,25.85,25.85,25.83,25.83,34800.0,19.5684,19.5684,19.5533,19.5533,34800.0
2014-11-19 12:30:00,25.83,25.86,25.81,25.82,192800.0,19.5533,19.576,19.5382,19.5457,192800.0
2014-11-19 12:35:00,25.81,25.82,25.78,25.78,31600.0,19.5382,19.5457,19.5155,19.5155,31600.0
2014-11-19 12:40:00,25.78,25.8,25.78,25.79,48800.0,19.5155,19.5306,19.5155,19.523,48800.0
2014-11-19 12:45:00,25.79,25.8,25.78,25.78,66800.0,19.523,19.5306,19.5155,19.5155,66800.0
2014-11-19 12:50:00,25.78,25.82,25.78,25.8,31600.0,19.5155,19.5457,19.5155,19.5306,31600.0
2014-11-19 12:55:00,25.81,25.84,25.8,25.84,42400.0,19.5382,19.5609,19.5306,19.5609,42400.0
2014-11-19 13:00:00,25.84,25.84,25.82,25.83,31600.0,19.5609,19.5609,19.5457,19.5533,31600.0
2014-11-19 13:05:00,25.82,25.83,25.8,25.81,32800.0,19.5457,19.5533,19.5306,19.5382,32800.0
2014-11-19 13:10:00,25.82,25.82,25.79,25.81,37200.0,19.5457,19.5457,19.523,19.5382,37200.0
2014-11-19 13:15:00,25.81,25.82,25.79,25.81,49200.0,19.5382,19.5457,19.523,19.5382,49200.0
2014-11-19 13:20:00,25.81,25.83,25.8,25.82,37600.0,19.5382,19.5533,19.5306,19.5457,37600.0
2014-11-19 13:25:00,25.82,25.85,25.82,25.85,58400.0,19.5457,19.5684,19.5457,19.5684,58400.0
2014-11-19 13:30:00,25.84,25.84,25.82,25.84,44400.0,19.5609,19.5609,19.5457,19.5609,44400.0
2014-11-19 13:35:00,25.84,25.86,25.84,25.86,54800.0,19.5609,19.576,19.5609,19.576,54800.0
2014-11-19 13:40:00,25.86,25.87,25.86,25.86,30800.0,19.576,19.5836,19.576,19.576,30800.0
2014-11-19 13:45:00,25.86,25.87,25.86,25.87,23600.0,19.576,19.5836,19.576,19.5836,23600.0
2014-11-19 13:50:00,25.87,25.89,25.87,25.89,64400.0,19.5836,19.5987,19.5836,19.5987,64400.0
2014-11-19 13:55:00,25.89,25.9,25.87,25.88,74800.0,19.5987,19.6063,19.5836,19.5912,74800.0
2014-11-19 14:00:00,25.88,25.96,25.86,25.96,84000.0,19.5912,19.6517,19.576,19.6517,84000.0
2014-11-19 14:05:00,25.96,25.96,25.93,25.93,51600.0,19.6517,19.6517,19.629,19.629,51600.0
2014-11-19 14:10:00,25.92,25.96,25.92,25.95,50000.0,19.6214,19.6517,19.6214,19.6441,50000.0
2014-11-19 14:15:00,25.96,25.98,25.95,25.97,30800.0,19.6517,19.6669,19.6441,19.6593,30800.0
2014-11-19 14:20:00,25.97,25.97,25.91,25.93,52800.0,19.6593,19.6593,19.6139,19.629,52800.0
2014-11-19 14:25:00,25.93,25.93,25.89,25.9,73600.0,19.629,19.629,19.5987,19.6063,73600.0
2014-11-19 14:30:00,25.91,25.95,25.9,25.94,99200.0,19.6139,19.6441,19.6063,19.6366,99200.0
2014-11-19 14:35:00,25.93,25.97,25.93,25.95,256400.0,19.629,19.6593,19.629,19.6441,256400.0
2014-11-19 14:40:00,25.95,25.96,25.88,25.89,118400.0,19.6441,19.6517,19.5912,19.5987,118400.0
2014-11-19 14:45:00,25.88,25.89,25.83,25.86,86400.0,19.5912,19.5987,19.5533,19.576,86400.0
2014-11-19 14:50:00,25.86,25.87,25.84,25.87,46400.0,19.576,19.5836,19.5609,19.5836,46400.0
2014-11-19 14:55:00,25.87,25.88,25.86,25.86,30000.0,19.5836,19.5912,19.576,19.576,30000.0
2014-11-19 15:00:00,25.87,25.89,25.86,25.88,48800.0,19.5836,19.5987,19.576,19.5912,48800.0
2014-11-19 15:05:00,25.88,25.88,25.86,25.88,39200.0,19.5912,19.5912,19.576,19.5912,39200.0
2014-11-19 15:10:00,25.88,25.88,25.86,25.86,60400.0,19.5912,19.5912,19.576,19.576,60400.0
2014-11-19 15:15:00,25.88,25.93,25.87,25.93,66400.0,19.5912,19.629,19.5836,19.629,66400.0
2014-11-19 15:20:00,25.93,25.96,25.93,25.95,98400.0,19.629,19.6517,19.629,19.6441,98400.0
2014-11-19 15:25:00,25.95,25.96,25.93,25.95,69600.0,19.6441,19.6517,19.629,19.6441,69600.0
2014-11-19 15:30:00,25.95,25.95,25.93,25.93,102400.0,19.6441,19.6441,19.629,19.629,102400.0
2014-11-19 15:35:00,25.93,25.95,25.91,25.93,103600.0,19.629,19.6441,19.6139,19.629,103600.0
2014-11-19 15:40:00,25.92,25.94,25.92,25.93,92400.0,19.6214,19.6366,19.6214,19.629,92400.0
2014-11-19 15:45:00,25.93,25.95,25.93,25.93,230000.0,19.629,19.6441,19.629,19.629,230000.0
2014-11-19 15:50:00,25.93,25.94,25.93,25.93,114000.0,19.629,19.6366,19.629,19.629,114000.0
2014-11-19 15:55:00,25.93,25.94,25.93,25.93,190800.0,19.629,19.6366,19.629,19.629,190800.0
2014-11-20 09:30:00,25.72,25.85,25.72,25.75,480800.0,19.47,19.5684,19.47,19.4927,480800.0
2014-11-20 09:35:00,25.75,25.82,25.75,25.76,126000.0,19.4927,19.5457,19.4927,19.5003,126000.0
2014-11-20 09:40:00,25.8,25.8,25.74,25.79,57200.0,19.5306,19.5306,19.4852,19.523,57200.0
2014-11-20 09:45:00,25.78,25.8,25.75,25.76,38800.0,19.5155,19.5306,19.4927,19.5003,38800.0
2014-11-20 09:50:00,25.75,25.77,25.74,25.75,20400.0,19.4927,19.5079,19.4852,19.4927,20400.0
2014-11-20 09:55:00,25.76,25.76,25.69,25.7,70800.0,19.5003,19.5003,19.4473,19.4549,70800.0
2014-11-20 10:00:00,25.72,25.73,25.69,25.69,36400.0,19.47,19.4776,19.4473,19.4473,36400.0
2014-11-20 10:05:00,25.69,25.72,25.67,25.69,64400.0,19.4473,19.47,19.4322,19.4473,64400.0
2014-11-20 10:10:00,25.68,25.73,25.68,25.69,24000.0,19.4398,19.4776,19.4398,19.4473,24000.0
2014-11-20 10:15:00,25.68,25.73,25.67,25.72,48400.0,19.4398,19.4776,19.4322,19.47,48400.0
2014-11-20 10:20:00,25.72,25.72,25.69,25.72,51600.0,19.47,19.47,19.4473,19.47,51600.0
2014-11-20 10:25:00,25.72,25.75,25.72,25.75,21600.0,19.47,19.4927,19.47,19.4927,21600.0
2014-11-20 10:30:00,25.75,25.76,25.74,25.76,44800.0,19.4927,19.5003,19.4852,19.5003,44800.0
2014-11-20 10:35:00,25.76,25.82,25.76,25.81,43600.0,19.5003,19.5457,19.5003,19.5382,43600.0
2014-11-20 10:40:00,25.82,25.84,25.76,25.77,53600.0,19.5457,19.5609,19.5003,19.5079,53600.0
2014-11-20 10:45:00,25.77,25.8,25.76,25.77,56800.0,19.5079,19.5306,19.5003,19.5079,56800.0
2014-11-20 10:50:00,25.77,25.8,25.77,25.79,39200.0,19.5079,19.5306,19.5079,19.523,39200.0
2014-11-20 10:55:00,25.78,25.79,25.77,25.78,27200.0,19.5155,19.523,19.5079,19.5155,27200.0
2014-11-20 11:00:00,25.78,25.78,25.74,25.74,77600.0,19.5155,19.5155,19.4852,19.4852,77600.0
2014-11-20 11:05:00,25.74,25.79,25.73,25.79,44800.0,19.4852,19.523,19.4776,19.523,44800.0
2014-11-20 11:10:00,25.79,25.8,25.77,25.78,42000.0,19.523,19.5306,19.5079,19.5155,42000.0
2014-11-20 11:15:00,25.79,25.81,25.79,25.81,65200.0,19.523,19.5382,19.523,19.5382,65200.0
2014-11-20 11:20:00,25.81,25.81,25.77,25.78,44800.0,19.5382,19.5382,19.5079,19.5155,44800.0
2014-11-20 11:25:00,25.78,25.8,25.78,25.8,20800.0,19.5155,19.5306,19.5155,19.5306,20800.0
2014-11-20 11:30:00,25.8,25.81,25.77,25.77,24000.0,19.5306,19.5382,19.5079,19.5079,24000.0
2014-11-20 11:35:00,25.77,25.79,25.75,25.77,36800.0,19.5079,19.523,19.4927,19.5079,36800.0
2014-11-20 11:40:00,25.77,25.79,25.77,25.78,50400.0,19.5079,19.523,19.5079,19.5155,50400.0
2014-11-20 11:45:00,25.78,25.82,25.77,25.81,34800.0,19.5155,19.5457,19.5079,19.5382,34800.0
2014-11-20 11:50:00,25.81,25.81,25.78,25.78,24400.0,19.5382,19.5382,19.5155,19.5155,24400.0
2014-11-20 11:55:00,25.78,25.78,25.75,25.76,36800.0,19.5155,19.5155,19.4927,19.5003,36800.0
2014-11-20 12:00:00,25.76,25.77,25.76,25.77,21600.0,19.5003,19.5079,19.5003,19.5079,21600.0
2014-11-20 12:05:00,25.77,25.78,25.75,25.77,30800.0,19.5079,19.5155,19.4927,19.5079,30800.0
2014-11-20 12:10:00,25.77,25.79,25.76,25.78,38000.0,19.5079,19.523,19.5003,19.5155,38000.0
2014-11-20 12:15:00,25.78,25.8,25.77,25.8,19200.0,19.5155,19.5306,19.5079,19.5306,19200.0
2014-11-20 12:20:00,25.8,25.81,25.79,25.8,12800.0,19.5306,19.5382,19.523,19.5306,12800.0
2014-11-20 12:25:00,25.8,25.8,25.79,25.79,41600.0,19.5306,19.5306,19.523,19.523,41600.0
2014-11-20 12:30:00,25.8,25.8,25.79,25.79,25200.0,19.5306,19.5306,19.523,19.523,25200.0
2014-11-20 12:35:00,25.79,25.81,25.78,25.8,128800.0,19.523,19.5382,19.5155,19.5306,128800.0
2014-11-20 12:40:00,25.8,25.8,25.78,25.79,25200.0,19.5306,19.5306,19.5155,19.523,25200.0
2014-11-20 12:45:00,25.79,25.79,25.77,25.77,22000.0,19.523,19.523,19.5079,19.5079,22000.0
2014-11-20 12:50:00,25.77,25.78,25.77,25.78,8800.0,19.5079,19.5155,19.5079,19.5155,8800.0
2014-11-20 12:55:00,25.78,25.79,25.77,25.77,16000.0,19.5155,19.523,19.5079,19.5079,16000.0
2014-11-20 13:00:00,25.78,25.8,25.78,25.8,31600.0,19.5155,19.5306,19.5155,19.5306,31600.0
2014-11-20 13:05:00,25.8,25.8,25.79,25.79,43200.0,19.5306,19.5306,19.523,19.523,43200.0
2014-11-20 13:10:00,25.79,25.79,25.76,25.77,12000.0,19.523,19.523,19.5003,19.5079,12000.0
2014-11-20 13:15:00,25.77,25.79,25.77,25.79,32400.0,19.5079,19.523,19.5079,19.523,32400.0
2014-11-20 13:20:00,25.79,25.79,25.78,25.78,14400.0,19.523,19.523,19.5155,19.5155,14400.0
2014-11-20 13:25:00,25.78,25.79,25.78,25.78,24000.0,19.5155,19.523,19.5155,19.5155,24000.0
2014-11-20 13:30:00,25.78,25.78,25.75,25.75,90000.0,19.5155,19.5155,19.4927,19.4927,90000.0
2014-11-20 13:35:00,25.75,25.75,25.73,25.73,32400.0,19.4927,19.4927,19.4776,19.4776,32400.0
2014-11-20 13:40:00,25.73,25.74,25.7,25.71,30800.0,19.4776,19.4852,19.4549,19.4625,30800.0
2014-11-20 13:45:00,25.71,25.72,25.69,25.71,35200.0,19.4625,19.47,19.4473,19.4625,35200.0
2014-11-20 13:50:00,25.71,25.73,25.69,25.73,30800.0,19.4625,19.4776,19.4473,19.4776,30800.0
2014-11-20 13:55:00,25.73,25.73,25.71,25.73,39200.0,19.4776,19.4776,19.4625,19.4776,39200.0
2014-11-20 14:00:00,25.73,25.76,25.73,25.73,40400.0,19.4776,19.5003,19.4776,19.4776,40400.0
2014-11-20 14:05:00,25.73,25.74,25.72,25.74,18000.0,19.4776,19.4852,19.47,19.4852,18000.0
2014-11-20 14:10:00,25.74,25.75,25.73,25.75,42800.0,19.4852,19.4927,19.4776,19.4927,42800.0
2014-11-20 14:15:00,25.75,25.75,25.73,25.74,43600.0,19.4927,19.4927,19.4776,19.4852,43600.0
2014-11-20 14:20:00,25.74,25.75,25.71,25.74,45200.0,19.4852,19.4927,19.4625,19.4852,45200.0
2014-11-20 14:25:00,25.74,25.75,25.74,25.74,43200.0,19.4852,19.4927,19.4852,19.4852,43200.0
2014-11-20 14:30:00,25.74,25.74,25.72,25.72,20400.0,19.4852,19.4852,19.47,19.47,20400.0
2014-11-20 14:35:00,25.72,25.74,25.72,25.74,37600.0,19.47,19.4852,19.47,19.4852,37600.0
2014-11-20 14:40:00,25.74,25.74,25.73,25.73,32800.0,19.4852,19.4852,19.4776,19.4776,32800.0
2014-11-20 14:45:00,25.72,25.72,25.7,25.72,45600.0,19.47,19.47,19.4549,19.47,45600.0
2014-11-20 14:50:00,25.72,25.74,25.71,25.74,39600.0,19.47,19.4852,19.4625,19.4852,39600.0
2014-11-20 14:55:00,25.74,25.74,25.72,25.73,44000.0,19.4852,19.4852,19.47,19.4776,44000.0
2014-11-20 15:00:00,25.72,25.73,25.72,25.73,39600.0,19.47,19.4776,19.47,19.4776,39600.0
2014-11-20 15:05:00,25.73,25.73,25.72,25.72,42400.0,19.4776,19.4776,19.47,19.47,42400.0
2014-11-20 15:10:00,25.72,25.72,25.7,25.71,38800.0,19.47,19.47,19.4549,19.4625,38800.0
2014-11-20 15:15:00,25.71,25.72,25.7,25.7,52000.0,19.4625,19.47,19.4549,19.4549,52000.0
2014-11-20 15:20:00,25.71,25.71,25.69,25.7,81200.0,19.4625,19.4625,19.4473,19.4549,81200.0
2014-11-20 15:25:00,25.7,25.75,25.7,25.75,76000.0,19.4549,19.4927,19.4549,19.4927,76000.0
2014-11-20 15:30:00,25.75,25.76,25.74,25.75,73200.0,19.4927,19.5003,19.4852,19.4927,73200.0
2014-11-20 15:35:00,25.76,25.78,25.75,25.76,94800.0,19.5003,19.5155,19.4927,19.5003,94800.0
2014-11-20 15:40:00,25.76,25.78,25.75,25.75,76800.0,19.5003,19.5155,19.4927,19.4927,76800.0
2014-11-20 15:45:00,25.76,25.76,25.75,25.75,123200.0,19.5003,19.5003,19.4927,19.4927,123200.0
2014-11-20 15:50:00,25.75,25.76,25.75,25.75,133200.0,19.4927,19.5003,19.4927,19.4927,133200.0
2014-11-20 15:55:00,25.75,25.77,25.75,25.76,202400.0,19.4927,19.5079,19.4927,19.5003,202400.0
2014-11-21 09:30:00,26.0,26.0,25.93,25.95,649200.0,19.682,19.682,19.629,19.6441,649200.0
2014-11-21 09:35:00,25.96,25.97,25.91,25.91,52800.0,19.6517,19.6593,19.6139,19.6139,52800.0
2014-11-21 09:40:00,25.93,25.93,25.88,25.89,70800.0,19.629,19.629,19.5912,19.5987,70800.0
2014-11-21 09:45:00,25.89,25.91,25.88,25.88,35200.0,19.5987,19.6139,19.5912,19.5912,35200.0
2014-11-21 09:50:00,25.89,25.93,25.89,25.92,28400.0,19.5987,19.629,19.5987,19.6214,28400.0
2014-11-21 09:55:00,25.91,25.92,25.9,25.91,16400.0,19.6139,19.6214,19.6063,19.6139,16400.0
2014-11-21 10:00:00,25.9,25.91,25.84,25.85,32000.0,19.6063,19.6139,19.5609,19.5684,32000.0
2014-11-21 10:05:00,25.85,25.86,25.82,25.82,31200.0,19.5684,19.576,19.5457,19.5457,31200.0
2014-11-21 10:10:00,25.82,25.84,25.81,25.84,41200.0,19.5457,19.5609,19.5382,19.5609,41200.0
2014-11-21 10:15:00,25.84,25.84,25.81,25.82,40000.0,19.5609,19.5609,19.5382,19.5457,40000.0
2014-11-21 10:20:00,25.82,25.83,25.81,25.83,43200.0,19.5457,19.5533,19.5382,19.5533,43200.0
2014-11-21 10:25:00,25.83,25.85,25.8,25.82,24400.0,19.5533,19.5684,19.5306,19.5457,24400.0
2014-11-21 10:30:00,25.82,25.83,25.81,25.81,21600.0,19.5457,19.5533,19.5382,19.5382,21600.0
2014-11-21 10:35:00,25.81,25.81,25.79,25.79,23600.0,19.5382,19.5382,19.523,19.523,23600.0
2014-11-21 10:40:00,25.8,25.8,25.77,25.77,12000.0,19.5306,19.5306,19.5079,19.5079,12000.0
2014-11-21 10:45:00,25.77,25.8,25.77,25.78,35200.0,19.5079,19.5306,19.5079,19.5155,35200.0
2014-11-21 10:50:00,25.78,25.81,25.78,25.8,10000.0,19.5155,19.5382,19.5155,19.5306,10000.0
2014-11-21 10:55:00,25.81,25.82,25.79,25.82,28400.0,19.5382,19.5457,19.523,19.5457,28400.0
2014-11-21 11:00:00,25.81,25.84,25.81,25.82,62400.0,19.5382,19.5609,19.5382,19.5457,62400.0
2014-11-21 11:05:00,25.81,25.82,25.8,25.81,24000.0,19.5382,19.5457,19.5306,19.5382,24000.0
2014-11-21 11:10:00,25.81,25.82,25.79,25.81,36400.0,19.5382,19.5457,19.523,19.5382,36400.0
2014-11-21 11:15:00,25.8,25.8,25.79,25.8,22800.0,19.5306,19.5306,19.523,19.5306,22800.0
2014-11-21 11:20:00,25.79,25.8,25.77,25.77,30400.0,19.523,19.5306,19.5079,19.5079,30400.0
2014-11-21 11:25:00,25.78,25.81,25.77,25.8,33600.0,19.5155,19.5382,19.5079,19.5306,33600.0
2014-11-21 11:30:00,25.79,25.79,25.77,25.79,56400.0,19.523,19.523,19.5079,19.523,56400.0
2014-11-21 11:35:00,25.78,25.79,25.75,25.77,81200.0,19.5155,19.523,19.4927,19.5079,81200.0
2014-11-21 11:40:00,25.77,25.79,25.77,25.79,64400.0,19.5079,19.523,19.5079,19.523,64400.0
2014-11-21 11:45:00,25.79,25.79,25.77,25.79,64800.0,19.523,19.523,19.5079,19.523,64800.0
2014-11-21 11:50:00,25.79,25.79,25.77,25.77,18000.0,19.523,19.523,19.5079,19.5079,18000.0
2014-11-21 11:55:00,25.77,25.78,25.76,25.77,20000.0,19.5079,19.5155,19.5003,19.5079,20000.0
2014-11-21 12:00:00,25.76,25.78,25.75,25.78,31200.0,19.5003,19.5155,19.4927,19.5155,31200.0
2014-11-21 12:05:00,25.78,25.78,25.76,25.77,6000.0,19.5155,19.5155,19.5003,19.5079,6000.0
2014-11-21 12:10:00,25.77,25.77,25.74,25.75,10800.0,19.5079,19.5079,19.4852,19.4927,10800.0
2014-11-21 12:15:00,25.74,25.74,25.72,25.73,44800.0,19.4852,19.4852,19.47,19.4776,44800.0
2014-11-21 12:20:00,25.73,25.74,25.72,25.72,26000.0,19.4776,19.4852,19.47,19.47,26000.0
2014-11-21 12:25:00,25.72,25.73,25.72,25.72,67200.0,19.47,19.4776,19.47,19.47,67200.0
2014-11-21 12:30:00,25.72,25.72,25.69,25.71,38000.0,19.47,19.47,19.4473,19.4625,38000.0
2014-11-21 12:35:00,25.71,25.75,25.7,25.74,138400.0,19.4625,19.4927,19.4549,19.4852,138400.0
2014-11-21 12:40:00,25.74,25.74,25.72,25.72,65600.0,19.4852,19.4852,19.47,19.47,65600.0
2014-11-21 12:45:00,25.72,25.78,25.72,25.75,44400.0,19.47,19.5155,19.47,19.4927,44400.0
2014-11-21 12:50:00,25.74,25.75,25.73,25.74,87600.0,19.4852,19.4927,19.4776,19.4852,87600.0
2014-11-21 12:55:00,25.74,25.75,25.74,25.75,46000.0,19.4852,19.4927,19.4852,19.4927,46000.0
2014-11-21 13:00:00,25.75,25.75,25.74,25.74,16800.0,19.4927,19.4927,19.4852,19.4852,16800.0
2014-11-21 13:05:00,25.75,25.75,25.74,25.75,23200.0,19.4927,19.4927,19.4852,19.4927,23200.0
2014-11-21 13:10:00,25.75,25.75,25.74,25.74,7200.0,19.4927,19.4927,19.4852,19.4852,7200.0
2014-11-21 13:15:00,25.73,25.74,25.73,25.73,27600.0,19.4776,19.4852,19.4776,19.4776,27600.0
2014-11-21 13:20:00,25.73,25.75,25.72,25.74,68400.0,19.4776,19.4927,19.47,19.4852,68400.0
2014-11-21 13:25:00,25.74,25.74,25.71,25.74,62000.0,19.4852,19.4852,19.4625,19.4852,62000.0
2014-11-21 13:30:00,25.72,25.73,25.71,25.72,16000.0,19.47,19.4776,19.4625,19.47,16000.0
2014-11-21 13:35:00,25.72,25.76,25.72,25.76,32800.0,19.47,19.5003,19.47,19.5003,32800.0
2014-11-21 13:40:00,25.76,25.78,25.75,25.75,24800.0,19.5003,19.5155,19.4927,19.4927,24800.0
2014-11-21 13:45:00,25.75,25.77,25.74,25.75,47200.0,19.4927,19.5079,19.4852,19.4927,47200.0
2014-11-21 13:50:00,25.75,25.75,25.74,25.75,38800.0,19.4927,19.4927,19.4852,19.4927,38800.0
2014-11-21 13:55:00,25.76,25.81,25.76,25.8,30400.0,19.5003,19.5382,19.5003,19.5306,30400.0
2014-11-21 14:00:00,25.8,25.8,25.78,25.79,20000.0,19.5306,19.5306,19.5155,19.523,20000.0
2014-11-21 14:05:00,25.78,25.8,25.78,25.8,19600.0,19.5155,19.5306,19.5155,19.5306,19600.0
2014-11-21 14:10:00,25.8,25.83,25.8,25.83,25200.0,19.5306,19.5533,19.5306,19.5533,25200.0
2014-11-21 14:15:00,25.83,25.85,25.82,25.82,33200.0,19.5533,19.5684,19.5457,19.5457,33200.0
2014-11-21 14:20:00,25.82,25.83,25.81,25.82,18400.0,19.5457,19.5533,19.5382,19.5457,18400.0
2014-11-21 14:25:00,25.81,25.81,25.79,25.81,18800.0,19.5382,19.5382,19.523,19.5382,18800.0
2014-11-21 14:30:00,25.8,25.82,25.79,25.82,20000.0,19.5306,19.5457,19.523,19.5457,20000.0
2014-11-21 14:35:00,25.82,25.82,25.79,25.81,22000.0,19.5457,19.5457,19.523,19.5382,22000.0
2014-11-21 14:40:00,25.81,25.84,25.81,25.84,11200.0,19.5382,19.5609,19.5382,19.5609,11200.0
2014-11-21 14:45:00,25.84,25.85,25.83,25.84,32800.0,19.5609,19.5684,19.5533,19.5609,32800.0
2014-11-21 14:50:00,25.84,25.86,25.83,25.85,18400.0,19.5609,19.576,19.5533,19.5684,18400.0
2014-11-21 14:55:00,25.85,25.85,25.83,25.84,19600.0,19.5684,19.5684,19.5533,19.5609,19600.0
2014-11-21 15:00:00,25.84,25.87,25.84,25.86,66000.0,19.5609,19.5836,19.5609,19.576,66000.0
2014-11-21 15:05:00,25.86,25.88,25.86,25.88,64800.0,19.576,19.5912,19.576,19.5912,64800.0
2014-11-21 15:10:00,25.88,25.9,25.87,25.89,39200.0,19.5912,19.6063,19.5836,19.5987,39200.0
2014-11-21 15:15:00,25.89,25.89,25.88,25.88,53200.0,19.5987,19.5987,19.5912,19.5912,53200.0
2014-11-21 15:20:00,25.89,25.89,25.87,25.88,35600.0,19.5987,19.5987,19.5836,19.5912,35600.0
2014-11-21 15:25:00,25.88,25.91,25.88,25.91,78000.0,19.5912,19.6139,19.5912,19.6139,78000.0
2014-11-21 15:30:00,25.91,25.93,25.9,25.93,112000.0,19.6139,19.629,19.6063,19.629,112000.0
2014-11-21 15:35:00,25.93,25.93,25.91,25.93,71200.0,19.629,19.629,19.6139,19.629,71200.0
2014-11-21 15:40:00,25.93,25.96,25.92,25.96,120000.0,19.629,19.6517,19.6214,19.6517,120000.0
2014-11-21 15:45:00,25.95,25.96,25.93,25.94,266000.0,19.6441,19.6517,19.629,19.6366,266000.0
2014-11-21 15:50:00,25.94,25.95,25.91,25.91,304400.0,19.6366,19.6441,19.6139,19.6139,304400.0
2014-11-21 15:55:00,25.91,25.94,25.91,25.93,591600.0,19.6139,19.6366,19.6139,19.629,591600.0
2014-11-24 09:30:00,25.98,26.0,25.91,25.94,158000.0,19.6669,19.682,19.6139,19.6366,158000.0
2014-11-24 09:35:00,25.95,26.04,25.95,26.0,57600.0,19.6441,19.7123,19.6441,19.682,57600.0
2014-11-24 09:40:00,26.0,26.03,25.97,25.99,45200.0,19.682,19.7047,19.6593,19.6744,45200.0
2014-11-24 09:45:00,25.97,25.98,25.94,25.97,45200.0,19.6593,19.6669,19.6366,19.6593,45200.0
2014-11-24 09:50:00,25.97,25.97,25.89,25.89,56000.0,19.6593,19.6593,19.5987,19.5987,56000.0
2014-11-24 09:55:00,25.91,25.93,25.89,25.93,54400.0,19.6139,19.629,19.5987,19.629,54400.0
2014-11-24 10:00:00,25.93,25.93,25.87,25.87,37600.0,19.629,19.629,19.5836,19.5836,37600.0
2014-11-24 10:05:00,25.87,25.89,25.86,25.88,56400.0,19.5836,19.5987,19.576,19.5912,56400.0
2014-11-24 10:10:00,25.89,25.91,25.87,25.88,58000.0,19.5987,19.6139,19.5836,19.5912,58000.0
2014-11-24 10:15:00,25.87,25.9,25.87,25.9,58400.0,19.5836,19.6063,19.5836,19.6063,58400.0
2014-11-24 10:20:00,25.9,25.91,25.87,25.88,62000.0,19.6063,19.6139,19.5836,19.5912,62000.0
2014-11-24 10:25:00,25.88,25.91,25.88,25.9,54800.0,19.5912,19.6139,19.5912,19.6063,54800.0
2014-11-24 10:30:00,25.9,25.9,25.89,25.89,49600.0,19.6063,19.6063,19.5987,19.5987,49600.0
2014-11-24 10:35:00,25.89,25.91,25.88,25.88,38800.0,19.5987,19.6139,19.5912,19.5912,38800.0
2014-11-24 10:40:00,25.88,25.92,25.88,25.9,42800.0,19.5912,19.6214,19.5912,19.6063,42800.0
2014-11-24 10:45:00,25.91,25.92,25.9,25.91,44400.0,19.6139,19.6214,19.6063,19.6139,44400.0
2014-11-24 10:50:00,25.91,25.93,25.91,25.93,44400.0,19.6139,19.629,19.6139,19.629,44400.0
2014-11-24 10:55:00,25.92,25.93,25.91,25.92,82000.0,19.6214,19.629,19.6139,19.6214,82000.0
2014-11-24 11:00:00,25.91,25.93,25.9,25.93,56800.0,19.6139,19.629,19.6063,19.629,56800.0
2014-11-24 11:05:00,25.93,25.93,25.89,25.9,35200.0,19.629,19.629,19.5987,19.6063,35200.0
2014-11-24 11:10:00,25.9,25.9,25.89,25.89,19200.0,19.6063,19.6063,19.5987,19.5987,19200.0
2014-11-24 11:15:00,25.89,25.91,25.89,25.89,102800.0,19.5987,19.6139,19.5987,19.5987,102800.0
2014-11-24 11:20:00,25.89,25.91,25.89,25.89,35600.0,19.5987,19.6139,19.5987,19.5987,35600.0
2014-11-24 11:25:00,25.88,25.89,25.88,25.88,59600.0,19.5912,19.5987,19.5912,19.5912,59600.0
2014-11-24 11:30:00,25.88,25.89,25.86,25.86,70400.0,19.5912,19.5987,19.576,19.576,70400.0
2014-11-24 11:35:00,25.86,25.89,25.86,25.89,32800.0,19.576,19.5987,19.576,19.5987,32800.0
2014-11-24 11:40:00,25.88,25.89,25.88,25.89,15600.0,19.5912,19.5987,19.5912,19.5987,15600.0
2014-11-24 11:45:00,25.89,25.9,25.88,25.89,72400.0,19.5987,19.6063,19.5912,19.5987,72400.0
2014-11-24 11:50:00,25.89,25.89,25.88,25.88,26800.0,19.5987,19.5987,19.5912,19.5912,26800.0
2014-11-24 11:55:00,25.88,25.88,25.88,25.88,56800.0,19.5912,19.5912,19.5912,19.5912,56800.0
2014-11-24 12:00:00,25.88,25.89,25.85,25.88,39600.0,19.5912,19.5987,19.5684,19.5912,39600.0
2014-11-24 12:05:00,25.88,25.91,25.88,25.9,24400.0,19.5912,19.6139,19.5912,19.6063,24400.0
2014-11-24 12:10:00,25.89,25.89,25.87,25.89,16400.0,19.5987,19.5987,19.5836,19.5987,16400.0
2014-11-24 12:15:00,25.89,25.89,25.87,25.88,22400.0,19.5987,19.5987,19.5836,19.5912,22400.0
2014-11-24 12:20:00,25.89,25.9,25.88,25.89,10400.0,19.5987,19.6063,19.5912,19.5987,10400.0
2014-11-24 12:25:00,25.89,25.89,25.88,25.88,13200.0,19.5987,19.5987,19.5912,19.5912,13200.0
2014-11-24 12:30:00,25.88,25.89,25.88,25.88,16800.0,19.5912,19.5987,19.5912,19.5912,16800.0
2014-11-24 12:35:00,25.88,25.88,25.87,25.87,15600.0,19.5912,19.5912,19.5836,19.5836,15600.0
2014-11-24 12:40:00,25.87,25.88,25.86,25.87,18800.0,19.5836,19.5912,19.576,19.5836,18800.0
2014-11-24 12:45:00,25.87,25.89,25.86,25.89,21600.0,19.5836,19.5987,19.576,19.5987,21600.0
2014-11-24 12:50:00,25.89,25.9,25.88,25.89,51600.0,19.5987,19.6063,19.5912,19.5987,51600.0
2014-11-24 12:55:00,25.89,25.91,25.88,25.91,23200.0,19.5987,19.6139,19.5912,19.6139,23200.0
2014-11-24 13:00:00,25.91,25.91,25.89,25.9,31600.0,19.6139,19.6139,19.5987,19.6063,31600.0
2014-11-24 13:05:00,25.9,25.92,25.9,25.92,15600.0,19.6063,19.6214,19.6063,19.6214,15600.0
2014-11-24 13:10:00,25.91,25.92,25.91,25.91,11600.0,19.6139,19.6214,19.6139,19.6139,11600.0
2014-11-24 13:15:00,25.91,25.93,25.91,25.91,22400.0,19.6139,19.629,19.6139,19.6139,22400.0
2014-11-24 13:20:00,25.91,25.93,25.9,25.92,25600.0,19.6139,19.629,19.6063,19.6214,25600.0
2014-11-24 13:25:00,25.92,25.94,25.91,25.91,45200.0,19.6214,19.6366,19.6139,19.6139,45200.0
2014-11-24 13:30:00,25.92,25.93,25.91,25.91,46000.0,19.6214,19.629,19.6139,19.6139,46000.0
2014-11-24 13:35:00,25.9,25.92,25.88,25.88,33200.0,19.6063,19.6214,19.5912,19.5912,33200.0
2014-11-24 13:40:00,25.89,25.9,25.88,25.88,17200.0,19.5987,19.6063,19.5912,19.5912,17200.0
2014-11-24 13:45:00,25.88,25.88,25.86,25.87,26400.0,19.5912,19.5912,19.576,19.5836,26400.0
2014-11-24 13:50:00,25.86,25.86,25.85,25.85,25600.0,19.576,19.576,19.5684,19.5684,25600.0
2014-11-24 13:55:00,25.85,25.86,25.85,25.86,30000.0,19.5684,19.576,19.5684,19.576,30000.0
2014-11-24 14:00:00,25.86,25.87,25.85,25.87,36400.0,19.576,19.5836,19.5684,19.5836,36400.0
2014-11-24 14:05:00,25.86,25.87,25.86,25.86,22000.0,19.576,19.5836,19.576,19.576,22000.0
2014-11-24 14:10:00,25.86,25.87,25.85,25.86,50800.0,19.576,19.5836,19.5684,19.576,50800.0
2014-11-24 14:15:00,25.87,25.87,25.84,25.87,93600.0,19.5836,19.5836,19.5609,19.5836,93600.0
2014-11-24 14:20:00,25.87,25.87,25.85,25.86,32000.0,19.5836,19.5836,19.5684,19.576,32000.0
2014-11-24 14:25:00,25.86,25.86,25.86,25.86,31200.0,19.576,19.576,19.576,19.576,31200.0
2014-11-24 14:30:00,25.86,25.88,25.84,25.87,95600.0,19.576,19.5912,19.5609,19.5836,95600.0
2014-11-24 14:35:00,25.87,25.88,25.86,25.88,25600.0,19.5836,19.5912,19.576,19.5912,25600.0
2014-11-24 14:40:00,25.88,25.88,25.87,25.87,25600.0,19.5912,19.5912,19.5836,19.5836,25600.0
2014-11-24 14:45:00,25.87,25.88,25.86,25.86,34400.0,19.5836,19.5912,19.576,19.576,34400.0
2014-11-24 14:50:00,25.86,25.87,25.86,25.87,29200.0,19.576,19.5836,19.576,19.5836,29200.0
2014-11-24 14:55:00,25.86,25.86,25.85,25.85,28800.0,19.576,19.576,19.5684,19.5684,28800.0
2014-11-24 15:00:00,25.85,25.85,25.83,25.83,24000.0,19.5684,19.5684,19.5533,19.5533,24000.0
2014-11-24 15:05:00,25.83,25.83,25.81,25.82,69200.0,19.5533,19.5533,19.5382,19.5457,69200.0
2014-11-24 15:10:00,25.82,25.84,25.82,25.83,86400.0,19.5457,19.5609,19.5457,19.5533,86400.0
2014-11-24 15:15:00,25.83,25.84,25.81,25.82,38000.0,19.5533,19.5609,19.5382,19.5457,38000.0
2014-11-24 15:20:00,25.81,25.83,25.81,25.83,34400.0,19.5382,19.5533,19.5382,19.5533,34400.0
2014-11-24 15:25:00,25.83,25.83,25.82,25.82,40800.0,19.5533,19.5533,19.5457,19.5457,40800.0
2014-11-24 15:30:00,25.82,25.84,25.82,25.82,56800.0,19.5457,19.5609,19.5457,19.5457,56800.0
2014-11-24 15:35:00,25.82,25.83,25.82,25.82,62800.0,19.5457,19.5533,19.5457,19.5457,62800.0
2014-11-24 15:40:00,25.82,25.82,25.8,25.8,90400.0,19.5457,19.5457,19.5306,19.5306,90400.0
2014-11-24 15:45:00,25.8,25.82,25.8,25.81,123200.0,19.5306,19.5457,19.5306,19.5382,123200.0
2014-11-24 15:50:00,25.81,25.82,25.8,25.82,131600.0,19.5382,19.5457,19.5306,19.5457,131600.0
2014-11-24 15:55:00,25.82,25.83,25.79,25.81,475200.0,19.5457,19.5533,19.523,19.5382,475200.0
2014-11-25 09:30:00,25.63,25.67,25.5,25.55,265600.0,19.5387,19.5692,19.4396,19.4777,265600.0
2014-11-25 09:35:00,25.57,25.64,25.56,25.63,73600.0,19.4929,19.5463,19.4853,19.5387,73600.0
2014-11-25 09:40:00,25.61,25.64,25.61,25.63,80000.0,19.5234,19.5463,19.5234,19.5387,80000.0
2014-11-25 09:45:00,25.63,25.64,25.61,25.61,88800.0,19.5387,19.5463,19.5234,19.5234,88800.0
2014-11-25 09:50:00,25.6,25.6,25.55,25.56,44400.0,19.5158,19.5158,19.4777,19.4853,44400.0
2014-11-25 09:55:00,25.55,25.57,25.54,25.54,44000.0,19.4777,19.4929,19.4701,19.4701,44000.0
2014-11-25 10:00:00,25.54,25.55,25.53,25.54,33600.0,19.4701,19.4777,19.4624,19.4701,33600.0
2014-11-25 10:05:00,25.54,25.55,25.48,25.52,89200.0,19.4701,19.4777,19.4243,19.4548,89200.0
2014-11-25 10:10:00,25.52,25.53,25.49,25.49,50800.0,19.4548,19.4624,19.4319,19.4319,50800.0
2014-11-25 10:15:00,25.49,25.51,25.48,25.48,36800.0,19.4319,19.4472,19.4243,19.4243,36800.0
2014-11-25 10:20:00,25.49,25.54,25.48,25.52,59600.0,19.4319,19.4701,19.4243,19.4548,59600.0
2014-11-25 10:25:00,25.52,25.53,25.5,25.51,30800.0,19.4548,19.4624,19.4396,19.4472,30800.0
2014-11-25 10:30:00,25.5,25.52,25.48,25.48,69200.0,19.4396,19.4548,19.4243,19.4243,69200.0
2014-11-25 10:35:00,25.48,25.51,25.46,25.47,79600.0,19.4243,19.4472,19.4091,19.4167,79600.0
2014-11-25 10:40:00,25.46,25.48,25.45,25.46,55600.0,19.4091,19.4243,19.4014,19.4091,55600.0
2014-11-25 10:45:00,25.46,25.48,25.45,25.46,46800.0,19.4091,19.4243,19.4014,19.4091,46800.0
2014-11-25 10:50:00,25.47,25.49,25.46,25.49,46400.0,19.4167,19.4319,19.4091,19.4319,46400.0
2014-11-25 10:55:00,25.49,25.5,25.48,25.5,29200.0,19.4319,19.4396,19.4243,19.4396,29200.0
2014-11-25 11:00:00,25.5,25.53,25.49,25.51,50000.0,19.4396,19.4624,19.4319,19.4472,50000.0
2014-11-25 11:05:00,25.51,25.52,25.51,25.51,34800.0,19.4472,19.4548,19.4472,19.4472,34800.0
2014-11-25 11:10:00,25.51,25.52,25.5,25.5,30400.0,19.4472,19.4548,19.4396,19.4396,30400.0
2014-11-25 11:15:00,25.5,25.51,25.49,25.5,34800.0,19.4396,19.4472,19.4319,19.4396,34800.0
2014-11-25 11:20:00,25.5,25.52,25.5,25.5,30800.0,19.4396,19.4548,19.4396,19.4396,30800.0
2014-11-25 11:25:00,25.5,25.51,25.5,25.5,28000.0,19.4396,19.4472,19.4396,19.4396,28000.0
2014-11-25 11:30:00,25.5,25.54,25.5,25.53,59200.0,19.4396,19.4701,19.4396,19.4624,59200.0
2014-11-25 11:35:00,25.53,25.55,25.52,25.55,28800.0,19.4624,19.4777,19.4548,19.4777,28800.0
2014-11-25 11:40:00,25.55,25.55,25.54,25.55,38400.0,19.4777,19.4777,19.4701,19.4777,38400.0
2014-11-25 11:45:00,25.55,25.58,25.55,25.57,48800.0,19.4777,19.5006,19.4777,19.4929,48800.0
2014-11-25 11:50:00,25.57,25.57,25.55,25.56,36400.0,19.4929,19.4929,19.4777,19.4853,36400.0
2014-11-25 11:55:00,25.55,25.57,25.54,25.55,32000.0,19.4777,19.4929,19.4701,19.4777,32000.0
2014-11-25 12:00:00,25.56,25.58,25.55,25.58,56400.0,19.4853,19.5006,19.4777,19.5006,56400.0
2014-11-25 12:05:00,25.58,25.59,25.55,25.55,86800.0,19.5006,19.5082,19.4777,19.4777,86800.0
2014-11-25 12:10:00,25.55,25.55,25.54,25.54,94000.0,19.4777,19.4777,19.4701,19.4701,94000.0
2014-11-25 12:15:00,25.55,25.55,25.52,25.53,95200.0,19.4777,19.4777,19.4548,19.4624,95200.0
2014-11-25 12:20:00,25.52,25.54,25.52,25.53,48000.0,19.4548,19.4701,19.4548,19.4624,48000.0
2014-11-25 12:25:00,25.54,25.54,25.52,25.52,54000.0,19.4701,19.4701,19.4548,19.4548,54000.0
2014-11-25 12:30:00,25.52,25.52,25.49,25.5,89600.0,19.4548,19.4548,19.4319,19.4396,89600.0
2014-11-25 12:35:00,25.5,25.52,25.5,25.51,80400.0,19.4396,19.4548,19.4396,19.4472,80400.0
2014-11-25 12:40:00,25.51,25.57,25.51,25.54,92000.0,19.4472,19.4929,19.4472,19.4701,92000.0
2014-11-25 12:45:00,25.56,25.57,25.53,25.57,66800.0,19.4853,19.4929,19.4624,19.4929,66800.0
2014-11-25 12:50:00,25.57,25.59,25.57,25.58,27200.0,19.4929,19.5082,19.4929,19.5006,27200.0
2014-11-25 12:55:00,25.58,25.61,25.58,25.61,17200.0,19.5006,19.5234,19.5006,19.5234,17200.0
2014-11-25 13:00:00,25.61,25.61,25.6,25.61,23200.0,19.5234,19.5234,19.5158,19.5234,23200.0
2014-11-25 13:05:00,25.61,25.65,25.61,25.65,32000.0,19.5234,19.5539,19.5234,19.5539,32000.0
2014-11-25 13:10:00,25.64,25.66,25.64,25.64,22800.0,19.5463,19.5615,19.5463,19.5463,22800.0
2014-11-25 13:15:00,25.64,25.66,25.64,25.65,27200.0,19.5463,19.5615,19.5463,19.5539,27200.0
2014-11-25 13:20:00,25.65,25.66,25.63,25.66,62000.0,19.5539,19.5615,19.5387,19.5615,62000.0
2014-11-25 13:25:00,25.67,25.67,25.65,25.66,17600.0,19.5692,19.5692,19.5539,19.5615,17600.0
2014-11-25 13:30:00,25.67,25.68,25.66,25.68,47600.0,19.5692,19.5768,19.5615,19.5768,47600.0
2014-11-25 13:35:00,25.68,25.68,25.66,25.67,38800.0,19.5768,19.5768,19.5615,19.5692,38800.0
2014-11-25 13:40:00,25.67,25.67,25.65,25.66,62000.0,19.5692,19.5692,19.5539,19.5615,62000.0
2014-11-25 13:45:00,25.66,25.67,25.65,25.65,27600.0,19.5615,19.5692,19.5539,19.5539,27600.0
2014-11-25 13:50:00,25.64,25.65,25.63,25.64,18800.0,19.5463,19.5539,19.5387,19.5463,18800.0
2014-11-25 13:55:00,25.64,25.64,25.61,25.62,29200.0,19.5463,19.5463,19.5234,19.531,29200.0
2014-11-25 14:00:00,25.61,25.66,25.61,25.66,52800.0,19.5234,19.5615,19.5234,19.5615,52800.0
2014-11-25 14:05:00,25.66,25.67,25.62,25.62,27200.0,19.5615,19.5692,19.531,19.531,27200.0
2014-11-25 14:10:00,25.62,25.62,25.6,25.61,27200.0,19.531,19.531,19.5158,19.5234,27200.0
2014-11-25 14:15:00,25.61,25.63,25.61,25.63,38000.0,19.5234,19.5387,19.5234,19.5387,38000.0
2014-11-25 14:20:00,25.63,25.64,25.62,25.63,38000.0,19.5387,19.5463,19.531,19.5387,38000.0
2014-11-25 14:25:00,25.63,25.64,25.63,25.63,35200.0,19.5387,19.5463,19.5387,19.5387,35200.0
2014-11-25 14:30:00,25.63,25.65,25.63,25.64,38000.0,19.5387,19.5539,19.5387,19.5463,38000.0
2014-11-25 14:35:00,25.64,25.67,25.64,25.67,96400.0,19.5463,19.5692,19.5463,19.5692,96400.0
2014-11-25 14:40:00,25.67,25.69,25.66,25.69,33600.0,19.5692,19.5844,19.5615,19.5844,33600.0
2014-11-25 14:45:00,25.69,25.7,25.68,25.7,71600.0,19.5844,19.592,19.5768,19.592,71600.0
2014-11-25 14:50:00,25.7,25.71,25.67,25.67,52000.0,19.592,19.5997,19.5692,19.5692,52000.0
2014-11-25 14:55:00,25.67,25.69,25.67,25.68,31200.0,19.5692,19.5844,19.5692,19.5768,31200.0
2014-11-25 15:00:00,25.68,25.69,25.67,25.69,37200.0,19.5768,19.5844,19.5692,19.5844,37200.0
2014-11-25 15:05:00,25.69,25.71,25.68,25.7,54800.0,19.5844,19.5997,19.5768,19.592,54800.0
2014-11-25 15:10:00,25.7,25.72,25.69,25.7,107600.0,19.592,19.6073,19.5844,19.592,107600.0
2014-11-25 15:15:00,25.71,25.71,25.71,25.71,38000.0,19.5997,19.5997,19.5997,19.5997,38000.0
2014-11-25 15:20:00,25.72,25.74,25.72,25.74,45200.0,19.6073,19.6225,19.6073,19.6225,45200.0
2014-11-25 15:25:00,25.74,25.76,25.73,25.75,67600.0,19.6225,19.6378,19.6149,19.6301,67600.0
2014-11-25 15:30:00,25.75,25.77,25.75,25.75,54000.0,19.6301,19.6454,19.6301,19.6301,54000.0
2014-11-25 15:35:00,25.75,25.75,25.74,25.75,66000.0,19.6301,19.6301,19.6225,19.6301,66000.0
2014-11-25 15:40:00,25.74,25.76,25.74,25.74,92400.0,19.6225,19.6378,19.6225,19.6225,92400.0
2014-11-25 15:45:00,25.74,25.74,25.72,25.73,143600.0,19.6225,19.6225,19.6073,19.6149,143600.0
2014-11-25 15:50:00,25.73,25.74,25.73,25.73,140800.0,19.6149,19.6225,19.6149,19.6149,140800.0
2014-11-25 15:55:00,25.73,25.73,25.71,25.72,404400.0,19.6149,19.6149,19.5997,19.6073,404400.0
2014-11-26 09:30:00,25.77,25.84,25.7,25.8,150400.0,19.6454,19.6988,19.592,19.6683,150400.0
2014-11-26 09:35:00,25.79,25.85,25.75,25.77,61200.0,19.6606,19.7064,19.6301,19.6454,61200.0
2014-11-26 09:40:00,25.76,25.8,25.72,25.72,54800.0,19.6378,19.6683,19.6073,19.6073,54800.0
2014-11-26 09:45:00,25.74,25.79,25.74,25.78,36800.0,19.6225,19.6606,19.6225,19.653,36800.0
2014-11-26 09:50:00,25.78,25.78,25.74,25.74,29600.0,19.653,19.653,19.6225,19.6225,29600.0
2014-11-26 09:55:00,25.74,25.78,25.74,25.77,35600.0,19.6225,19.653,19.6225,19.6454,35600.0
2014-11-26 10:00:00,25.76,25.8,25.75,25.77,27200.0,19.6378,19.6683,19.6301,19.6454,27200.0
2014-11-26 10:05:00,25.76,25.78,25.73,25.76,52400.0,19.6378,19.653,19.6149,19.6378,52400.0
2014-11-26 10:10:00,25.75,25.79,25.75,25.78,64000.0,19.6301,19.6606,19.6301,19.653,64000.0
2014-11-26 10:15:00,25.78,25.78,25.75,25.75,19600.0,19.653,19.653,19.6301,19.6301,19600.0
2014-11-26 10:20:00,25.75,25.79,25.75,25.77,17600.0,19.6301,19.6606,19.6301,19.6454,17600.0
2014-11-26 10:25:00,25.76,25.76,25.74,25.75,17600.0,19.6378,19.6378,19.6225,19.6301,17600.0
2014-11-26 10:30:00,25.75,25.76,25.73,25.76,28800.0,19.6301,19.6378,19.6149,19.6378,28800.0
2014-11-26 10:35:00,25.76,25.78,25.75,25.75,61600.0,19.6378,19.653,19.6301,19.6301,61600.0
2014-11-26 10:40:00,25.76,25.8,25.75,25.8,56000.0,19.6378,19.6683,19.6301,19.6683,56000.0
2014-11-26 10:45:00,25.79,25.8,25.78,25.79,19600.0,19.6606,19.6683,19.653,19.6606,19600.0
2014-11-26 10:50:00,25.79,25.79,25.77,25.77,21600.0,19.6606,19.6606,19.6454,19.6454,21600.0
2014-11-26 10:55:00,25.77,25.77,25.74,25.75,35200.0,19.6454,19.6454,19.6225,19.6301,35200.0
2014-11-26 11:00:00,25.75,25.77,25.75,25.75,54000.0,19.6301,19.6454,19.6301,19.6301,54000.0
2014-11-26 11:05:00,25.76,25.76,25.72,25.73,44400.0,19.6378,19.6378,19.6073,19.6149,44400.0
2014-11-26 11:10:00,25.73,25.74,25.72,25.74,23600.0,19.6149,19.6225,19.6073,19.6225,23600.0
2014-11-26 11:15:00,25.74,25.76,25.74,25.75,30000.0,19.6225,19.6378,19.6225,19.6301,30000.0
2014-11-26 11:20:00,25.75,25.75,25.72,25.72,20000.0,19.6301,19.6301,19.6073,19.6073,20000.0
2014-11-26 11:25:00,25.71,25.73,25.7,25.72,51200.0,19.5997,19.6149,19.592,19.6073,51200.0
2014-11-26 11:30:00,25.72,25.72,25.68,25.68,27600.0,19.6073,19.6073,19.5768,19.5768,27600.0
2014-11-26 11:35:00,25.68,25.68,25.67,25.67,24000.0,19.5768,19.5768,19.5692,19.5692,24000.0
2014-11-26 11:40:00,25.67,25.68,25.66,25.67,45200.0,19.5692,19.5768,19.5615,19.5692,45200.0
2014-11-26 11:45:00,25.67,25.68,25.66,25.68,33600.0,19.5692,19.5768,19.5615,19.5768,33600.0
2014-11-26 11:50:00,25.67,25.67,25.66,25.67,23600.0,19.5692,19.5692,19.5615,19.5692,23600.0
2014-11-26 11:55:00,25.67,25.68,25.66,25.68,76000.0,19.5692,19.5768,19.5615,19.5768,76000.0
2014-11-26 12:00:00,25.68,25.71,25.67,25.71,41200.0,19.5768,19.5997,19.5692,19.5997,41200.0
2014-11-26 12:05:00,25.71,25.76,25.71,25.75,82800.0,19.5997,19.6378,19.5997,19.6301,82800.0
2014-11-26 12:10:00,25.76,25.76,25.73,25.73,18400.0,19.6378,19.6378,19.6149,19.6149,18400.0
2014-11-26 12:15:00,25.73,25.75,25.73,25.75,19200.0,19.6149,19.6301,19.6149,19.6301,19200.0
2014-11-26 12:20:00,25.74,25.77,25.74,25.75,22000.0,19.6225,19.6454,19.6225,19.6301,22000.0
2014-11-26 12:25:00,25.75,25.79,25.74,25.77,36000.0,19.6301,19.6606,19.6225,19.6454,36000.0
2014-11-26 12:30:00,25.77,25.77,25.73,25.75,32800.0,19.6454,19.6454,19.6149,19.6301,32800.0
2014-11-26 12:35:00,25.75,25.77,25.75,25.76,28000.0,19.6301,19.6454,19.6301,19.6378,28000.0
2014-11-26 12:40:00,25.76,25.8,25.75,25.8,30800.0,19.6378,19.6683,19.6301,19.6683,30800.0
2014-11-26 12:45:00,25.8,25.8,25.76,25.76,30800.0,19.6683,19.6683,19.6378,19.6378,30800.0
2014-11-26 12:50:00,25.77,25.77,25.75,25.75,23600.0,19.6454,19.6454,19.6301,19.6301,23600.0
2014-11-26 12:55:00,25.75,25.78,25.75,25.77,37600.0,19.6301,19.653,19.6301,19.6454,37600.0
2014-11-26 13:00:00,25.77,25.78,25.76,25.76,30400.0,19.6454,19.653,19.6378,19.6378,30400.0
2014-11-26 13:05:00,25.76,25.78,25.75,25.78,24000.0,19.6378,19.653,19.6301,19.653,24000.0
2014-11-26 13:10:00,25.79,25.81,25.79,25.8,22400.0,19.6606,19.6759,19.6606,19.6683,22400.0
2014-11-26 13:15:00,25.8,25.82,25.8,25.81,18400.0,19.6683,19.6835,19.6683,19.6759,18400.0
2014-11-26 13:20:00,25.81,25.81,25.8,25.8,21600.0,19.6759,19.6759,19.6683,19.6683,21600.0
2014-11-26 13:25:00,25.8,25.81,25.79,25.8,26800.0,19.6683,19.6759,19.6606,19.6683,26800.0
2014-11-26 13:30:00,25.8,25.81,25.8,25.81,18000.0,19.6683,19.6759,19.6683,19.6759,18000.0
2014-11-26 13:35:00,25.81,25.82,25.8,25.8,38000.0,19.6759,19.6835,19.6683,19.6683,38000.0
2014-11-26 13:40:00,25.8,25.81,25.79,25.79,17600.0,19.6683,19.6759,19.6606,19.6606,17600.0
2014-11-26 13:45:00,25.79,25.79,25.78,25.78,19600.0,19.6606,19.6606,19.653,19.653,19600.0
2014-11-26 13:50:00,25.78,25.78,25.76,25.76,35600.0,19.653,19.653,19.6378,19.6378,35600.0
2014-11-26 13:55:00,25.77,25.78,25.75,25.77,19600.0,19.6454,19.653,19.6301,19.6454,19600.0
2014-11-26 14:00:00,25.77,25.8,25.77,25.8,26800.0,19.6454,19.6683,19.6454,19.6683,26800.0
2014-11-26 14:05:00,25.79,25.8,25.78,25.78,16000.0,19.6606,19.6683,19.653,19.653,16000.0
2014-11-26 14:10:00,25.77,25.79,25.75,25.79,34000.0,19.6454,19.6606,19.6301,19.6606,34000.0
2014-11-26 14:15:00,25.79,25.8,25.78,25.78,12400.0,19.6606,19.6683,19.653,19.653,12400.0
2014-11-26 14:20:00,25.78,25.79,25.77,25.78,32000.0,19.653,19.6606,19.6454,19.653,32000.0
2014-11-26 14:25:00,25.79,25.79,25.76,25.76,18000.0,19.6606,19.6606,19.6378,19.6378,18000.0
2014-11-26 14:30:00,25.76,25.77,25.76,25.77,22000.0,19.6378,19.6454,19.6378,19.6454,22000.0
2014-11-26 14:35:00,25.77,25.77,25.77,25.77,28000.0,19.6454,19.6454,19.6454,19.6454,28000.0
2014-11-26 14:40:00,25.77,25.78,25.76,25.77,35200.0,19.6454,19.653,19.6378,19.6454,35200.0
2014-11-26 14:45:00,25.77,25.77,25.75,25.77,44800.0,19.6454,19.6454,19.6301,19.6454,44800.0
2014-11-26 14:50:00,25.76,25.78,25.75,25.77,42000.0,19.6378,19.653,19.6301,19.6454,42000.0
2014-11-26 14:55:00,25.77,25.78,25.76,25.76,37200.0,19.6454,19.653,19.6378,19.6378,37200.0
2014-11-26 15:00:00,25.77,25.79,25.76,25.78,23600.0,19.6454,19.6606,19.6378,19.653,23600.0
2014-11-26 15:05:00,25.77,25.79,25.77,25.77,41600.0,19.6454,19.6606,19.6454,19.6454,41600.0
2014-11-26 15:10:00,25.77,25.77,25.76,25.77,58400.0,19.6454,19.6454,19.6378,19.6454,58400.0
2014-11-26 15:15:00,25.77,25.77,25.76,25.77,38400.0,19.6454,19.6454,19.6378,19.6454,38400.0
2014-11-26 15:20:00,25.77,25.79,25.76,25.78,31600.0,19.6454,19.6606,19.6378,19.653,31600.0
2014-11-26 15:25:00,25.78,25.79,25.75,25.75,47600.0,19.653,19.6606,19.6301,19.6301,47600.0
2014-11-26 15:30:00,25.75,25.77,25.75,25.75,62000.0,19.6301,19.6454,19.6301,19.6301,62000.0
2014-11-26 15:35:00,25.75,25.76,25.74,25.75,80000.0,19.6301,19.6378,19.6225,19.6301,80000.0
2014-11-26 15:40:00,25.75,25.75,25.73,25.75,65600.0,19.6301,19.6301,19.6149,19.6301,65600.0
2014-11-26 15:45:00,25.74,25.76,25.73,25.74,138800.0,19.6225,19.6378,19.6149,19.6225,138800.0
2014-11-26 15:50:00,25.74,25.75,25.73,25.75,95200.0,19.6225,19.6301,19.6149,19.6301,95200.0
2014-11-26 15:55:00,25.75,25.82,25.75,25.8,655600.0,19.6301,19.6835,19.6301,19.6683,655600.0
2014-11-28 09:30:00,25.83,26.07,25.83,26.03,168000.0,19.6911,19.8741,19.6911,19.8436,168000.0
2014-11-28 09:35:00,26.04,26.09,26.0,26.07,64400.0,19.8512,19.8893,19.8207,19.8741,64400.0
2014-11-28 09:40:00,26.07,26.09,25.98,26.0,47200.0,19.8741,19.8893,19.8055,19.8207,47200.0
2014-11-28 09:45:00,26.01,26.05,26.0,26.04,48400.0,19.8284,19.8588,19.8207,19.8512,48400.0
2014-11-28 09:50:00,26.04,26.05,26.0,26.01,26800.0,19.8512,19.8588,19.8207,19.8284,26800.0
2014-11-28 09:55:00,26.0,26.05,26.0,26.02,21600.0,19.8207,19.8588,19.8207,19.836,21600.0
2014-11-28 10:00:00,26.02,26.1,26.02,26.1,35200.0,19.836,19.897,19.836,19.897,35200.0
2014-11-28 10:05:00,26.1,26.14,26.09,26.14,28400.0,19.897,19.9275,19.8893,19.9275,28400.0
2014-11-28 10:10:00,26.14,26.17,26.14,26.15,33600.0,19.9275,19.9503,19.9275,19.9351,33600.0
2014-11-28 10:15:00,26.15,26.2,26.14,26.16,38800.0,19.9351,19.9732,19.9275,19.9427,38800.0
2014-11-28 10:20:00,26.15,26.22,26.15,26.2,27600.0,19.9351,19.9884,19.9351,19.9732,27600.0
2014-11-28 10:25:00,26.18,26.18,26.16,26.16,30400.0,19.958,19.958,19.9427,19.9427,30400.0
2014-11-28 10:30:00,26.16,26.18,26.15,26.18,52000.0,19.9427,19.958,19.9351,19.958,52000.0
2014-11-28 10:35:00,26.19,26.21,26.18,26.19,53600.0,19.9656,19.9808,19.958,19.9656,53600.0
2014-11-28 10:40:00,26.18,26.2,26.17,26.18,62800.0,19.958,19.9732,19.9503,19.958,62800.0
2014-11-28 10:45:00,26.18,26.23,26.18,26.21,39600.0,19.958,19.9961,19.958,19.9808,39600.0
2014-11-28 10:50:00,26.21,26.24,26.21,26.22,114400.0,19.9808,20.0037,19.9808,19.9884,114400.0
2014-11-28 10:55:00,26.22,26.26,26.21,26.25,547600.0,19.9884,20.0189,19.9808,20.0113,547600.0
2014-11-28 11:00:00,26.25,26.28,26.24,26.24,47200.0,20.0113,20.0342,20.0037,20.0037,47200.0
2014-11-28 11:05:00,26.23,26.24,26.21,26.21,48400.0,19.9961,20.0037,19.9808,19.9808,48400.0
2014-11-28 11:10:00,26.2,26.23,26.2,26.22,29200.0,19.9732,19.9961,19.9732,19.9884,29200.0
2014-11-28 11:15:00,26.22,26.23,26.21,26.23,37200.0,19.9884,19.9961,19.9808,19.9961,37200.0
2014-11-28 11:20:00,26.23,26.24,26.21,26.24,35600.0,19.9961,20.0037,19.9808,20.0037,35600.0
2014-11-28 11:25:00,26.23,26.23,26.18,26.19,35200.0,19.9961,19.9961,19.958,19.9656,35200.0
2014-11-28 11:30:00,26.19,26.21,26.19,26.2,26400.0,19.9656,19.9808,19.9656,19.9732,26400.0
2014-11-28 11:35:00,26.21,26.22,26.18,26.19,24000.0,19.9808,19.9884,19.958,19.9656,24000.0
2014-11-28 11:40:00,26.19,26.2,26.16,26.16,76400.0,19.9656,19.9732,19.9427,19.9427,76400.0
2014-11-28 11:45:00,26.16,26.16,26.14,26.15,48800.0,19.9427,19.9427,19.9275,19.9351,48800.0
2014-11-28 11:50:00,26.14,26.15,26.13,26.14,23600.0,19.9275,19.9351,19.9198,19.9275,23600.0
2014-11-28 11:55:00,26.14,26.15,26.12,26.12,17200.0,19.9275,19.9351,19.9122,19.9122,17200.0
2014-11-28 12:00:00,26.12,26.12,26.08,26.08,25200.0,19.9122,19.9122,19.8817,19.8817,25200.0
2014-11-28 12:05:00,26.09,26.1,26.09,26.1,20400.0,19.8893,19.897,19.8893,19.897,20400.0
2014-11-28 12:10:00,26.1,26.11,26.09,26.11,32800.0,19.897,19.9046,19.8893,19.9046,32800.0
2014-11-28 12:15:00,26.1,26.11,26.07,26.08,27200.0,19.897,19.9046,19.8741,19.8817,27200.0
2014-11-28 12:20:00,26.08,26.1,26.07,26.09,26000.0,19.8817,19.897,19.8741,19.8893,26000.0
2014-11-28 12:25:00,26.09,26.11,26.07,26.11,24800.0,19.8893,19.9046,19.8741,19.9046,24800.0
2014-11-28 12:30:00,26.11,26.11,26.09,26.1,31600.0,19.9046,19.9046,19.8893,19.897,31600.0
2014-11-28 12:35:00,26.11,26.12,26.07,26.07,57200.0,19.9046,19.9122,19.8741,19.8741,57200.0
2014-11-28 12:40:00,26.07,26.09,26.06,26.09,42400.0,19.8741,19.8893,19.8665,19.8893,42400.0
2014-11-28 12:45:00,26.08,26.11,26.06,26.1,164400.0,19.8817,19.9046,19.8665,19.897,164400.0
2014-11-28 12:50:00,26.1,26.12,26.09,26.11,131600.0,19.897,19.9122,19.8893,19.9046,131600.0
2014-11-28 12:55:00,26.11,26.14,26.07,26.11,355600.0,19.9046,19.9275,19.8741,19.9046,355600.0
2014-12-01 09:30:00,25.96,25.98,25.85,25.93,238400.0,19.7902,19.8055,19.7064,19.7674,238400.0
2014-12-01 09:35:00,25.94,26.07,25.92,26.03,68400.0,19.775,19.8741,19.7597,19.8436,68400.0
2014-12-01 09:40:00,26.04,26.05,25.98,25.98,52400.0,19.8512,19.8588,19.8055,19.8055,52400.0
2014-12-01 09:45:00,25.97,26.02,25.94,26.02,60800.0,19.7979,19.836,19.775,19.836,60800.0
2014-12-01 09:50:00,26.02,26.11,26.0,26.08,102400.0,19.836,19.9046,19.8207,19.8817,102400.0
2014-12-01 09:55:00,26.08,26.11,26.06,26.08,61200.0,19.8817,19.9046,19.8665,19.8817,61200.0
2014-12-01 10:00:00,26.08,26.16,26.06,26.15,105600.0,19.8817,19.9427,19.8665,19.9351,105600.0
2014-12-01 10:05:00,26.15,26.2,26.13,26.2,69600.0,19.9351,19.9732,19.9198,19.9732,69600.0
2014-12-01 10:10:00,26.19,26.25,26.18,26.24,72800.0,19.9656,20.0113,19.958,20.0037,72800.0
2014-12-01 10:15:00,26.25,26.32,26.24,26.29,93200.0,20.0113,20.0647,20.0037,20.0418,93200.0
2014-12-01 10:20:00,26.29,26.32,26.27,26.32,42800.0,20.0418,20.0647,20.0266,20.0647,42800.0
2014-12-01 10:25:00,26.32,26.32,26.29,26.3,44400.0,20.0647,20.0647,20.0418,20.0494,44400.0
2014-12-01 10:30:00,26.29,26.31,26.27,26.3,56400.0,20.0418,20.0571,20.0266,20.0494,56400.0
2014-12-01 10:35:00,26.3,26.31,26.25,26.27,93600.0,20.0494,20.0571,20.0113,20.0266,93600.0
2014-12-01 10:40:00,26.27,26.29,26.26,26.28,72800.0,20.0266,20.0418,20.0189,20.0342,72800.0
2014-12-01 10:45:00,26.28,26.29,26.27,26.29,40800.0,20.0342,20.0418,20.0266,20.0418,40800.0
2014-12-01 10:50:00,26.29,26.32,26.27,26.31,64000.0,20.0418,20.0647,20.0266,20.0571,64000.0
2014-12-01 10:55:00,26.32,26.32,26.28,26.31,44800.0,20.0647,20.0647,20.0342,20.0571,44800.0
2014-12-01 11:00:00,26.31,26.34,26.3,26.33,44800.0,20.0571,20.0799,20.0494,20.0723,44800.0
2014-12-01 11:05:00,26.32,26.33,26.3,26.31,60800.0,20.0647,20.0723,20.0494,20.0571,60800.0
2014-12-01 11:10:00,26.32,26.33,26.28,26.31,62800.0,20.0647,20.0723,20.0342,20.0571,62800.0
2014-12-01 11:15:00,26.32,26.33,26.31,26.33,49200.0,20.0647,20.0723,20.0571,20.0723,49200.0
2014-12-01 11:20:00,26.33,26.37,26.33,26.37,44400.0,20.0723,20.1028,20.0723,20.1028,44400.0
2014-12-01 11:25:00,26.36,26.38,26.35,26.36,59200.0,20.0952,20.1104,20.0876,20.0952,59200.0
2014-12-01 11:30:00,26.36,26.41,26.36,26.37,86400.0,20.0952,20.1333,20.0952,20.1028,86400.0
2014-12-01 11:35:00,26.36,26.37,26.34,26.35,42400.0,20.0952,20.1028,20.0799,20.0876,42400.0
2014-12-01 11:40:00,26.35,26.4,26.35,26.37,45200.0,20.0876,20.1257,20.0876,20.1028,45200.0
2014-12-01 11:45:00,26.37,26.39,26.36,26.37,34800.0,20.1028,20.118,20.0952,20.1028,34800.0
2014-12-01 11:50:00,26.37,26.38,26.33,26.37,56400.0,20.1028,20.1104,20.0723,20.1028,56400.0
2014-12-01 11:55:00,26.36,26.36,26.32,26.34,54000.0,20.0952,20.0952,20.0647,20.0799,54000.0
2014-12-01 12:00:00,26.34,26.34,26.31,26.33,50800.0,20.0799,20.0799,20.0571,20.0723,50800.0
2014-12-01 12:05:00,26.33,26.33,26.29,26.31,73600.0,20.0723,20.0723,20.0418,20.0571,73600.0
2014-12-01 12:10:00,26.31,26.34,26.31,26.34,27600.0,20.0571,20.0799,20.0571,20.0799,27600.0
2014-12-01 12:15:00,26.34,26.36,26.32,26.32,47200.0,20.0799,20.0952,20.0647,20.0647,47200.0
2014-12-01 12:20:00,26.32,26.33,26.29,26.3,86800.0,20.0647,20.0723,20.0418,20.0494,86800.0
2014-12-01 12:25:00,26.3,26.32,26.3,26.32,49200.0,20.0494,20.0647,20.0494,20.0647,49200.0
2014-12-01 12:30:00,26.32,26.33,26.31,26.31,44000.0,20.0647,20.0723,20.0571,20.0571,44000.0
2014-12-01 12:35:00,26.32,26.33,26.3,26.3,34800.0,20.0647,20.0723,20.0494,20.0494,34800.0
2014-12-01 12:40:00,26.31,26.32,26.29,26.29,27600.0,20.0571,20.0647,20.0418,20.0418,27600.0
2014-12-01 12:45:00,26.29,26.3,26.28,26.29,32000.0,20.0418,20.0494,20.0342,20.0418,32000.0
2014-12-01 12:50:00,26.29,26.29,26.26,26.28,37200.0,20.0418,20.0418,20.0189,20.0342,37200.0
2014-12-01 12:55:00,26.28,26.31,26.27,26.3,32000.0,20.0342,20.0571,20.0266,20.0494,32000.0
2014-12-01 13:00:00,26.3,26.3,26.28,26.3,37200.0,20.0494,20.0494,20.0342,20.0494,37200.0
2014-12-01 13:05:00,26.3,26.3,26.27,26.27,31200.0,20.0494,20.0494,20.0266,20.0266,31200.0
2014-12-01 13:10:00,26.28,26.29,26.27,26.28,24800.0,20.0342,20.0418,20.0266,20.0342,24800.0
2014-12-01 13:15:00,26.28,26.29,26.25,26.25,26400.0,20.0342,20.0418,20.0113,20.0113,26400.0
2014-12-01 13:20:00,26.25,26.26,26.24,26.25,39200.0,20.0113,20.0189,20.0037,20.0113,39200.0
2014-12-01 13:25:00,26.25,26.26,26.25,26.26,18800.0,20.0113,20.0189,20.0113,20.0189,18800.0
2014-12-01 13:30:00,26.26,26.27,26.25,26.27,17200.0,20.0189,20.0266,20.0113,20.0266,17200.0
2014-12-01 13:35:00,26.26,26.27,26.26,26.27,23200.0,20.0189,20.0266,20.0189,20.0266,23200.0
2014-12-01 13:40:00,26.26,26.28,26.26,26.26,156400.0,20.0189,20.0342,20.0189,20.0189,156400.0
2014-12-01 13:45:00,26.26,26.31,26.26,26.27,40800.0,20.0189,20.0571,20.0189,20.0266,40800.0
2014-12-01 13:50:00,26.27,26.28,26.23,26.23,34400.0,20.0266,20.0342,19.9961,19.9961,34400.0
2014-12-01 13:55:00,26.24,26.25,26.24,26.25,21600.0,20.0037,20.0113,20.0037,20.0113,21600.0
2014-12-01 14:00:00,26.25,26.25,26.25,26.25,49200.0,20.0113,20.0113,20.0113,20.0113,49200.0
2014-12-01 14:05:00,26.25,26.26,26.23,26.26,80400.0,20.0113,20.0189,19.9961,20.0189,80400.0
2014-12-01 14:10:00,26.26,26.27,26.23,26.27,62000.0,20.0189,20.0266,19.9961,20.0266,62000.0
2014-12-01 14:15:00,26.27,26.28,26.27,26.27,84000.0,20.0266,20.0342,20.0266,20.0266,84000.0
2014-12-01 14:20:00,26.27,26.3,26.26,26.28,87200.0,20.0266,20.0494,20.0189,20.0342,87200.0
2014-12-01 14:25:00,26.28,26.3,26.28,26.29,47600.0,20.0342,20.0494,20.0342,20.0418,47600.0
2014-12-01 14:30:00,26.29,26.3,26.28,26.29,60400.0,20.0418,20.0494,20.0342,20.0418,60400.0
2014-12-01 14:35:00,26.29,26.3,26.28,26.29,64000.0,20.0418,20.0494,20.0342,20.0418,64000.0
2014-12-01 14:40:00,26.3,26.3,26.26,26.28,72000.0,20.0494,20.0494,20.0189,20.0342,72000.0
2014-12-01 14:45:00,26.27,26.27,26.25,26.26,66800.0,20.0266,20.0266,20.0113,20.0189,66800.0
2014-12-01 14:50:00,26.26,26.27,26.24,26.25,74800.0,20.0189,20.0266,20.0037,20.0113,74800.0
2014-12-01 14:55:00,26.25,26.26,26.24,26.24,50800.0,20.0113,20.0189,20.0037,20.0037,50800.0
2014-12-01 15:00:00,26.25,26.27,26.23,26.25,87200.0,20.0113,20.0266,19.9961,20.0113,87200.0
2014-12-01 15:05:00,26.25,26.27,26.23,26.27,182800.0,20.0113,20.0266,19.9961,20.0266,182800.0
2014-12-01 15:10:00,26.27,26.28,26.25,26.27,119600.0,20.0266,20.0342,20.0113,20.0266,119600.0
2014-12-01 15:15:00,26.27,26.3,26.27,26.29,58400.0,20.0266,20.0494,20.0266,20.0418,58400.0
2014-12-01 15:20:00,26.29,26.31,26.28,26.3,74400.0,20.0418,20.0571,20.0342,20.0494,74400.0
2014-12-01 15:25:00,26.3,26.3,26.28,26.28,62000.0,20.0494,20.0494,20.0342,20.0342,62000.0
2014-12-01 15:30:00,26.29,26.29,26.28,26.29,144400.0,20.0418,20.0418,20.0342,20.0418,144400.0
2014-12-01 15:35:00,26.28,26.28,26.24,26.24,108000.0,20.0342,20.0342,20.0037,20.0037,108000.0
2014-12-01 15:40:00,26.25,26.26,26.24,26.24,80800.0,20.0113,20.0189,20.0037,20.0037,80800.0
2014-12-01 15:45:00,26.24,26.25,26.23,26.24,151200.0,20.0037,20.0113,19.9961,20.0037,151200.0
2014-12-01 15:50:00,26.24,26.25,26.23,26.24,213200.0,20.0037,20.0113,19.9961,20.0037,213200.0
2014-12-01 15:55:00,26.24,26.25,26.2,26.21,294000.0,20.0037,20.0113,19.9732,19.9808,294000.0
2014-12-02 09:30:00,26.11,26.16,25.97,26.16,212400.0,19.9046,19.9427,19.7979,19.9427,212400.0
2014-12-02 09:35:00,26.16,26.19,26.11,26.18,76400.0,19.9427,19.9656,19.9046,19.958,76400.0
2014-12-02 09:40:00,26.19,26.2,26.07,26.09,70800.0,19.9656,19.9732,19.8741,19.8893,70800.0
2014-12-02 09:45:00,26.1,26.1,26.01,26.02,47600.0,19.897,19.897,19.8284,19.836,47600.0
2014-12-02 09:50:00,26.02,26.11,26.02,26.11,58800.0,19.836,19.9046,19.836,19.9046,58800.0
2014-12-02 09:55:00,26.11,26.15,26.09,26.13,48000.0,19.9046,19.9351,19.8893,19.9198,48000.0
2014-12-02 10:00:00,26.12,26.2,26.12,26.17,58400.0,19.9122,19.9732,19.9122,19.9503,58400.0
2014-12-02 10:05:00,26.18,26.18,26.15,26.15,30400.0,19.958,19.958,19.9351,19.9351,30400.0
2014-12-02 10:10:00,26.16,26.21,26.15,26.18,56000.0,19.9427,19.9808,19.9351,19.958,56000.0
2014-12-02 10:15:00,26.18,26.23,26.17,26.21,45200.0,19.958,19.9961,19.9503,19.9808,45200.0
2014-12-02 10:20:00,26.21,26.25,26.21,26.22,39200.0,19.9808,20.0113,19.9808,19.9884,39200.0
2014-12-02 10:25:00,26.22,26.22,26.18,26.18,25600.0,19.9884,19.9884,19.958,19.958,25600.0
2014-12-02 10:30:00,26.19,26.21,26.17,26.17,28800.0,19.9656,19.9808,19.9503,19.9503,28800.0
2014-12-02 10:35:00,26.17,26.19,26.15,26.19,51200.0,19.9503,19.9656,19.9351,19.9656,51200.0
2014-12-02 10:40:00,26.19,26.21,26.17,26.18,54000.0,19.9656,19.9808,19.9503,19.958,54000.0
2014-12-02 10:45:00,26.18,26.2,26.17,26.19,69600.0,19.958,19.9732,19.9503,19.9656,69600.0
2014-12-02 10:50:00,26.2,26.21,26.19,26.2,40000.0,19.9732,19.9808,19.9656,19.9732,40000.0
2014-12-02 10:55:00,26.2,26.22,26.18,26.21,44000.0,19.9732,19.9884,19.958,19.9808,44000.0
2014-12-02 11:00:00,26.21,26.25,26.2,26.23,91200.0,19.9808,20.0113,19.9732,19.9961,91200.0
2014-12-02 11:05:00,26.23,26.25,26.22,26.22,29200.0,19.9961,20.0113,19.9884,19.9884,29200.0
2014-12-02 11:10:00,26.22,26.23,26.2,26.22,44400.0,19.9884,19.9961,19.9732,19.9884,44400.0
2014-12-02 11:15:00,26.23,26.25,26.22,26.23,48800.0,19.9961,20.0113,19.9884,19.9961,48800.0
2014-12-02 11:20:00,26.24,26.25,26.21,26.24,44000.0,20.0037,20.0113,19.9808,20.0037,44000.0
2014-12-02 11:25:00,26.24,26.25,26.22,26.22,58800.0,20.0037,20.0113,19.9884,19.9884,58800.0
2014-12-02 11:30:00,26.22,26.25,26.21,26.24,43200.0,19.9884,20.0113,19.9808,20.0037,43200.0
2014-12-02 11:35:00,26.24,26.24,26.2,26.2,38800.0,20.0037,20.0037,19.9732,19.9732,38800.0
2014-12-02 11:40:00,26.2,26.21,26.16,26.16,86000.0,19.9732,19.9808,19.9427,19.9427,86000.0
2014-12-02 11:45:00,26.17,26.17,26.13,26.14,37600.0,19.9503,19.9503,19.9198,19.9275,37600.0
2014-12-02 11:50:00,26.15,26.15,26.12,26.12,24800.0,19.9351,19.9351,19.9122,19.9122,24800.0
2014-12-02 11:55:00,26.11,26.15,26.11,26.14,41600.0,19.9046,19.9351,19.9046,19.9275,41600.0
2014-12-02 12:00:00,26.15,26.17,26.13,26.16,29600.0,19.9351,19.9503,19.9198,19.9427,29600.0
2014-12-02 12:05:00,26.16,26.18,26.15,26.17,28800.0,19.9427,19.958,19.9351,19.9503,28800.0
2014-12-02 12:10:00,26.17,26.22,26.17,26.21,28000.0,19.9503,19.9884,19.9503,19.9808,28000.0
2014-12-02 12:15:00,26.21,26.21,26.19,26.19,29200.0,19.9808,19.9808,19.9656,19.9656,29200.0
2014-12-02 12:20:00,26.2,26.24,26.2,26.22,48400.0,19.9732,20.0037,19.9732,19.9884,48400.0
2014-12-02 12:25:00,26.22,26.24,26.2,26.23,42400.0,19.9884,20.0037,19.9732,19.9961,42400.0
2014-12-02 12:30:00,26.23,26.25,26.21,26.22,42800.0,19.9961,20.0113,19.9808,19.9884,42800.0
2014-12-02 12:35:00,26.22,26.23,26.21,26.21,40800.0,19.9884,19.9961,19.9808,19.9808,40800.0
2014-12-02 12:40:00,26.21,26.21,26.19,26.19,28000.0,19.9808,19.9808,19.9656,19.9656,28000.0
2014-12-02 12:45:00,26.2,26.21,26.18,26.18,106800.0,19.9732,19.9808,19.958,19.958,106800.0
2014-12-02 12:50:00,26.18,26.19,26.17,26.17,38400.0,19.958,19.9656,19.9503,19.9503,38400.0
2014-12-02 12:55:00,26.17,26.19,26.16,26.19,45600.0,19.9503,19.9656,19.9427,19.9656,45600.0
2014-12-02 13:00:00,26.19,26.21,26.19,26.2,36400.0,19.9656,19.9808,19.9656,19.9732,36400.0
2014-12-02 13:05:00,26.2,26.23,26.2,26.2,27200.0,19.9732,19.9961,19.9732,19.9732,27200.0
2014-12-02 13:10:00,26.2,26.23,26.2,26.21,25600.0,19.9732,19.9961,19.9732,19.9808,25600.0
2014-12-02 13:15:00,26.21,26.24,26.21,26.23,30000.0,19.9808,20.0037,19.9808,19.9961,30000.0
2014-12-02 13:20:00,26.23,26.25,26.22,26.25,28000.0,19.9961,20.0113,19.9884,20.0113,28000.0
2014-12-02 13:25:00,26.25,26.28,26.25,26.28,59200.0,20.0113,20.0342,20.0113,20.0342,59200.0
2014-12-02 13:30:00,26.28,26.3,26.28,26.29,37200.0,20.0342,20.0494,20.0342,20.0418,37200.0
2014-12-02 13:35:00,26.3,26.3,26.26,26.27,28800.0,20.0494,20.0494,20.0189,20.0266,28800.0
2014-12-02 13:40:00,26.27,26.29,26.27,26.29,37600.0,20.0266,20.0418,20.0266,20.0418,37600.0
2014-12-02 13:45:00,26.29,26.3,26.27,26.29,33600.0,20.0418,20.0494,20.0266,20.0418,33600.0
2014-12-02 13:50:00,26.3,26.32,26.29,26.31,86000.0,20.0494,20.0647,20.0418,20.0571,86000.0
2014-12-02 13:55:00,26.31,26.33,26.31,26.31,31200.0,20.0571,20.0723,20.0571,20.0571,31200.0
2014-12-02 14:00:00,26.31,26.33,26.31,26.33,33600.0,20.0571,20.0723,20.0571,20.0723,33600.0
2014-12-02 14:05:00,26.33,26.34,26.29,26.31,45600.0,20.0723,20.0799,20.0418,20.0571,45600.0
2014-12-02 14:10:00,26.31,26.31,26.28,26.29,39200.0,20.0571,20.0571,20.0342,20.0418,39200.0
2014-12-02 14:15:00,26.3,26.31,26.29,26.31,29200.0,20.0494,20.0571,20.0418,20.0571,29200.0
2014-12-02 14:20:00,26.31,26.32,26.3,26.31,33600.0,20.0571,20.0647,20.0494,20.0571,33600.0
2014-12-02 14:25:00,26.31,26.32,26.31,26.32,30000.0,20.0571,20.0647,20.0571,20.0647,30000.0
2014-12-02 14:30:00,26.32,26.32,26.28,26.29,50800.0,20.0647,20.0647,20.0342,20.0418,50800.0
2014-12-02 14:35:00,26.29,26.3,26.28,26.29,51200.0,20.0418,20.0494,20.0342,20.0418,51200.0
2014-12-02 14:40:00,26.29,26.32,26.28,26.31,48800.0,20.0418,20.0647,20.0342,20.0571,48800.0
2014-12-02 14:45:00,26.31,26.33,26.31,26.33,40400.0,20.0571,20.0723,20.0571,20.0723,40400.0
2014-12-02 14:50:00,26.33,26.37,26.33,26.36,41600.0,20.0723,20.1028,20.0723,20.0952,41600.0
2014-12-02 14:55:00,26.35,26.35,26.32,26.33,105200.0,20.0876,20.0876,20.0647,20.0723,105200.0
2014-12-02 15:00:00,26.33,26.33,26.3,26.3,52800.0,20.0723,20.0723,20.0494,20.0494,52800.0
2014-12-02 15:05:00,26.3,26.31,26.28,26.3,43200.0,20.0494,20.0571,20.0342,20.0494,43200.0
2014-12-02 15:10:00,26.31,26.31,26.29,26.29,29600.0,20.0571,20.0571,20.0418,20.0418,29600.0
2014-12-02 15:15:00,26.29,26.31,26.28,26.3,56800.0,20.0418,20.0571,20.0342,20.0494,56800.0
2014-12-02 15:20:00,26.3,26.3,26.28,26.29,48400.0,20.0494,20.0494,20.0342,20.0418,48400.0
2014-12-02 15:25:00,26.29,26.3,26.28,26.28,58400.0,20.0418,20.0494,20.0342,20.0342,58400.0
2014-12-02 15:30:00,26.28,26.29,26.26,26.27,82400.0,20.0342,20.0418,20.0189,20.0266,82400.0
2014-12-02 15:35:00,26.26,26.27,26.24,26.26,71600.0,20.0189,20.0266,20.0037,20.0189,71600.0
2014-12-02 15:40:00,26.26,26.28,26.25,26.26,73200.0,20.0189,20.0342,20.0113,20.0189,73200.0
2014-12-02 15:45:00,26.26,26.29,26.25,26.27,110400.0,20.0189,20.0418,20.0113,20.0266,110400.0
2014-12-02 15:50:00,26.27,26.27,26.26,26.27,89600.0,20.0266,20.0266,20.0189,20.0266,89600.0
2014-12-02 15:55:00,26.27,26.28,26.26,26.28,190400.0,20.0266,20.0342,20.0189,20.0342,190400.0
2014-12-03 09:30:00,26.2,26.34,26.2,26.24,97200.0,19.9732,20.0799,19.9732,20.0037,97200.0
2014-12-03 09:35:00,26.25,26.27,26.17,26.24,40000.0,20.0113,20.0266,19.9503,20.0037,40000.0
2014-12-03 09:40:00,26.23,26.26,26.18,26.22,27200.0,19.9961,20.0189,19.958,19.9884,27200.0
2014-12-03 09:45:00,26.22,26.23,26.18,26.2,35200.0,19.9884,19.9961,19.958,19.9732,35200.0
2014-12-03 09:50:00,26.19,26.21,26.15,26.18,53200.0,19.9656,19.9808,19.9351,19.958,53200.0
2014-12-03 09:55:00,26.17,26.19,26.14,26.15,44400.0,19.9503,19.9656,19.9275,19.9351,44400.0
2014-12-03 10:00:00,26.15,26.2,26.15,26.19,54000.0,19.9351,19.9732,19.9351,19.9656,54000.0
2014-12-03 10:05:00,26.18,26.2,26.17,26.19,117600.0,19.958,19.9732,19.9503,19.9656,117600.0
2014-12-03 10:10:00,26.19,26.2,26.16,26.16,20400.0,19.9656,19.9732,19.9427,19.9427,20400.0
2014-12-03 10:15:00,26.16,26.18,26.13,26.16,25600.0,19.9427,19.958,19.9198,19.9427,25600.0
2014-12-03 10:20:00,26.15,26.18,26.14,26.15,46400.0,19.9351,19.958,19.9275,19.9351,46400.0
2014-12-03 10:25:00,26.14,26.15,26.13,26.13,20400.0,19.9275,19.9351,19.9198,19.9198,20400.0
2014-12-03 10:30:00,26.14,26.14,26.11,26.12,44800.0,19.9275,19.9275,19.9046,19.9122,44800.0
2014-12-03 10:35:00,26.12,26.19,26.12,26.18,76000.0,19.9122,19.9656,19.9122,19.958,76000.0
2014-12-03 10:40:00,26.18,26.2,26.17,26.2,59600.0,19.958,19.9732,19.9503,19.9732,59600.0
2014-12-03 10:45:00,26.21,26.22,26.2,26.21,31600.0,19.9808,19.9884,19.9732,19.9808,31600.0
2014-12-03 10:50:00,26.21,26.22,26.2,26.22,48000.0,19.9808,19.9884,19.9732,19.9884,48000.0
2014-12-03 10:55:00,26.22,26.23,26.2,26.23,30400.0,19.9884,19.9961,19.9732,19.9961,30400.0
2014-12-03 11:00:00,26.22,26.22,26.15,26.15,50800.0,19.9884,19.9884,19.9351,19.9351,50800.0
2014-12-03 11:05:00,26.16,26.16,26.1,26.12,29200.0,19.9427,19.9427,19.897,19.9122,29200.0
2014-12-03 11:10:00,26.11,26.13,26.07,26.09,16800.0,19.9046,19.9198,19.8741,19.8893,16800.0
2014-12-03 11:15:00,26.08,26.12,26.08,26.11,25600.0,19.8817,19.9122,19.8817,19.9046,25600.0
2014-12-03 11:20:00,26.13,26.13,26.09,26.09,22400.0,19.9198,19.9198,19.8893,19.8893,22400.0
2014-12-03 11:25:00,26.09,26.11,26.07,26.08,37600.0,19.8893,19.9046,19.8741,19.8817,37600.0
2014-12-03 11:30:00,26.08,26.08,26.05,26.07,58800.0,19.8817,19.8817,19.8588,19.8741,58800.0
2014-12-03 11:35:00,26.06,26.07,26.03,26.03,47600.0,19.8665,19.8741,19.8436,19.8436,47600.0
2014-12-03 11:40:00,26.03,26.04,26.02,26.04,40400.0,19.8436,19.8512,19.836,19.8512,40400.0
2014-12-03 11:45:00,26.04,26.06,26.03,26.06,42800.0,19.8512,19.8665,19.8436,19.8665,42800.0
2014-12-03 11:50:00,26.05,26.05,26.01,26.04,43600.0,19.8588,19.8588,19.8284,19.8512,43600.0
2014-12-03 11:55:00,26.04,26.07,26.04,26.06,34000.0,19.8512,19.8741,19.8512,19.8665,34000.0
2014-12-03 12:00:00,26.06,26.06,26.03,26.04,24800.0,19.8665,19.8665,19.8436,19.8512,24800.0
2014-12-03 12:05:00,26.04,26.04,26.02,26.03,28000.0,19.8512,19.8512,19.836,19.8436,28000.0
2014-12-03 12:10:00,26.03,26.08,26.03,26.08,31200.0,19.8436,19.8817,19.8436,19.8817,31200.0
2014-12-03 12:15:00,26.07,26.1,26.07,26.08,32000.0,19.8741,19.897,19.8741,19.8817,32000.0
2014-12-03 12:20:00,26.09,26.11,26.08,26.11,48000.0,19.8893,19.9046,19.8817,19.9046,48000.0
2014-12-03 12:25:00,26.1,26.15,26.1,26.14,197200.0,19.897,19.9351,19.897,19.9275,197200.0
2014-12-03 12:30:00,26.14,26.16,26.14,26.15,77200.0,19.9275,19.9427,19.9275,19.9351,77200.0
2014-12-03 12:35:00,26.15,26.17,26.14,26.14,38000.0,19.9351,19.9503,19.9275,19.9275,38000.0
2014-12-03 12:40:00,26.15,26.15,26.12,26.14,24400.0,19.9351,19.9351,19.9122,19.9275,24400.0
2014-12-03 12:45:00,26.15,26.16,26.13,26.13,20400.0,19.9351,19.9427,19.9198,19.9198,20400.0
2014-12-03 12:50:00,26.13,26.16,26.13,26.16,14800.0,19.9198,19.9427,19.9198,19.9427,14800.0
2014-12-03 12:55:00,26.16,26.16,26.15,26.15,15200.0,19.9427,19.9427,19.9351,19.9351,15200.0
2014-12-03 13:00:00,26.14,26.14,26.1,26.12,24400.0,19.9275,19.9275,19.897,19.9122,24400.0
2014-12-03 13:05:00,26.11,26.13,26.11,26.12,13600.0,19.9046,19.9198,19.9046,19.9122,13600.0
2014-12-03 13:10:00,26.12,26.13,26.1,26.11,30400.0,19.9122,19.9198,19.897,19.9046,30400.0
2014-12-03 13:15:00,26.12,26.13,26.1,26.11,53200.0,19.9122,19.9198,19.897,19.9046,53200.0
2014-12-03 13:20:00,26.12,26.12,26.1,26.11,30800.0,19.9122,19.9122,19.897,19.9046,30800.0
2014-12-03 13:25:00,26.11,26.12,26.09,26.1,72800.0,19.9046,19.9122,19.8893,19.897,72800.0
2014-12-03 13:30:00,26.1,26.12,26.09,26.11,85200.0,19.897,19.9122,19.8893,19.9046,85200.0
2014-12-03 13:35:00,26.11,26.12,26.09,26.11,61200.0,19.9046,19.9122,19.8893,19.9046,61200.0
2014-12-03 13:40:00,26.11,26.13,26.1,26.1,113200.0,19.9046,19.9198,19.897,19.897,113200.0
2014-12-03 13:45:00,26.1,26.11,26.1,26.11,13600.0,19.897,19.9046,19.897,19.9046,13600.0
2014-12-03 13:50:00,26.11,26.12,26.11,26.11,21600.0,19.9046,19.9122,19.9046,19.9046,21600.0
2014-12-03 13:55:00,26.11,26.13,26.09,26.1,52400.0,19.9046,19.9198,19.8893,19.897,52400.0
2014-12-03 14:00:00,26.1,26.1,26.08,26.08,38000.0,19.897,19.897,19.8817,19.8817,38000.0
2014-12-03 14:05:00,26.09,26.09,26.05,26.06,44800.0,19.8893,19.8893,19.8588,19.8665,44800.0
2014-12-03 14:10:00,26.07,26.09,26.06,26.07,43600.0,19.8741,19.8893,19.8665,19.8741,43600.0
2014-12-03 14:15:00,26.08,26.08,26.07,26.07,56400.0,19.8817,19.8817,19.8741,19.8741,56400.0
2014-12-03 14:20:00,26.07,26.08,26.06,26.07,95200.0,19.8741,19.8817,19.8665,19.8741,95200.0
2014-12-03 14:25:00,26.07,26.07,26.04,26.05,58400.0,19.8741,19.8741,19.8512,19.8588,58400.0
2014-12-03 14:30:00,26.05,26.07,26.04,26.06,77200.0,19.8588,19.8741,19.8512,19.8665,77200.0
2014-12-03 14:35:00,26.06,26.06,26.04,26.05,28400.0,19.8665,19.8665,19.8512,19.8588,28400.0
2014-12-03 14:40:00,26.05,26.05,26.03,26.04,38000.0,19.8588,19.8588,19.8436,19.8512,38000.0
2014-12-03 14:45:00,26.04,26.05,26.04,26.04,64800.0,19.8512,19.8588,19.8512,19.8512,64800.0
2014-12-03 14:50:00,26.03,26.04,26.02,26.04,48400.0,19.8436,19.8512,19.836,19.8512,48400.0
2014-12-03 14:55:00,26.04,26.05,26.03,26.03,54400.0,19.8512,19.8588,19.8436,19.8436,54400.0
2014-12-03 15:00:00,26.03,26.04,26.02,26.04,53200.0,19.8436,19.8512,19.836,19.8512,53200.0
2014-12-03 15:05:00,26.04,26.04,26.01,26.03,44400.0,19.8512,19.8512,19.8284,19.8436,44400.0
2014-12-03 15:10:00,26.03,26.05,26.02,26.04,62800.0,19.8436,19.8588,19.836,19.8512,62800.0
2014-12-03 15:15:00,26.04,26.06,26.03,26.06,94000.0,19.8512,19.8665,19.8436,19.8665,94000.0
2014-12-03 15:20:00,26.06,26.06,26.04,26.04,84000.0,19.8665,19.8665,19.8512,19.8512,84000.0
2014-12-03 15:25:00,26.04,26.07,26.04,26.06,67600.0,19.8512,19.8741,19.8512,19.8665,67600.0
2014-12-03 15:30:00,26.06,26.07,26.05,26.07,95600.0,19.8665,19.8741,19.8588,19.8741,95600.0
2014-12-03 15:35:00,26.07,26.07,26.04,26.07,184400.0,19.8741,19.8741,19.8512,19.8741,184400.0
2014-12-03 15:40:00,26.07,26.08,26.04,26.08,140000.0,19.8741,19.8817,19.8512,19.8817,140000.0
2014-12-03 15:45:00,26.08,26.09,26.07,26.08,157200.0,19.8817,19.8893,19.8741,19.8817,157200.0
2014-12-03 15:50:00,26.08,26.1,26.08,26.1,124800.0,19.8817,19.897,19.8817,19.897,124800.0
2014-12-03 15:55:00,26.1,26.12,26.1,26.1,292400.0,19.897,19.9122,19.897,19.897,292400.0
2014-12-04 09:30:00,25.66,25.96,25.65,25.95,562800.0,19.5615,19.7902,19.5539,19.7826,562800.0
2014-12-04 09:35:00,25.96,26.02,25.84,25.95,344800.0,19.7902,19.836,19.6988,19.7826,344800.0
2014-12-04 09:40:00,25.95,26.03,25.93,25.94,201200.0,19.7826,19.8436,19.7674,19.775,201200.0
2014-12-04 09:45:00,25.97,25.97,25.85,25.89,164400.0,19.7979,19.7979,19.7064,19.7369,164400.0
2014-12-04 09:50:00,25.89,25.92,25.85,25.9,99600.0,19.7369,19.7597,19.7064,19.7445,99600.0
2014-12-04 09:55:00,25.9,25.93,25.81,25.82,207600.0,19.7445,19.7674,19.6759,19.6835,207600.0
2014-12-04 10:00:00,25.81,25.83,25.77,25.78,196000.0,19.6759,19.6911,19.6454,19.653,196000.0
2014-12-04 10:05:00,25.78,25.79,25.71,25.76,248000.0,19.653,19.6606,19.5997,19.6378,248000.0
2014-12-04 10:10:00,25.75,25.77,25.71,25.73,160000.0,19.6301,19.6454,19.5997,19.6149,160000.0
2014-12-04 10:15:00,25.73,25.74,25.69,25.7,111600.0,19.6149,19.6225,19.5844,19.592,111600.0
2014-12-04 10:20:00,25.71,25.79,25.71,25.74,212800.0,19.5997,19.6606,19.5997,19.6225,212800.0
2014-12-04 10:25:00,25.75,25.79,25.75,25.77,78000.0,19.6301,19.6606,19.6301,19.6454,78000.0
2014-12-04 10:30:00,25.77,25.77,25.73,25.76,84000.0,19.6454,19.6454,19.6149,19.6378,84000.0
2014-12-04 10:35:00,25.75,25.75,25.65,25.65,194000.0,19.6301,19.6301,19.5539,19.5539,194000.0
2014-12-04 10:40:00,25.65,25.71,25.65,25.7,99200.0,19.5539,19.5997,19.5539,19.592,99200.0
2014-12-04 10:45:00,25.7,25.72,25.65,25.66,131200.0,19.592,19.6073,19.5539,19.5615,131200.0
2014-12-04 10:50:00,25.66,25.69,25.66,25.68,188000.0,19.5615,19.5844,19.5615,19.5768,188000.0
2014-12-04 10:55:00,25.68,25.74,25.67,25.73,134000.0,19.5768,19.6225,19.5692,19.6149,134000.0
2014-12-04 11:00:00,25.72,25.8,25.7,25.79,251600.0,19.6073,19.6683,19.592,19.6606,251600.0
2014-12-04 11:05:00,25.78,25.78,25.74,25.75,57200.0,19.653,19.653,19.6225,19.6301,57200.0
2014-12-04 11:10:00,25.75,25.77,25.74,25.77,89200.0,19.6301,19.6454,19.6225,19.6454,89200.0
2014-12-04 11:15:00,25.77,25.78,25.75,25.78,115200.0,19.6454,19.653,19.6301,19.653,115200.0
2014-12-04 11:20:00,25.78,25.8,25.77,25.79,56000.0,19.653,19.6683,19.6454,19.6606,56000.0
2014-12-04 11:25:00,25.78,25.81,25.77,25.79,100400.0,19.653,19.6759,19.6454,19.6606,100400.0
2014-12-04 11:30:00,25.8,25.81,25.79,25.79,61600.0,19.6683,19.6759,19.6606,19.6606,61600.0
2014-12-04 11:35:00,25.8,25.83,25.8,25.83,108400.0,19.6683,19.6911,19.6683,19.6911,108400.0
2014-12-04 11:40:00,25.82,25.85,25.82,25.83,116400.0,19.6835,19.7064,19.6835,19.6911,116400.0
2014-12-04 11:45:00,25.84,25.85,25.77,25.8,122000.0,19.6988,19.7064,19.6454,19.6683,122000.0
2014-12-04 11:50:00,25.8,25.81,25.78,25.79,80400.0,19.6683,19.6759,19.653,19.6606,80400.0
2014-12-04 11:55:00,25.79,25.82,25.79,25.81,61600.0,19.6606,19.6835,19.6606,19.6759,61600.0
2014-12-04 12:00:00,25.82,25.87,25.82,25.83,76800.0,19.6835,19.7216,19.6835,19.6911,76800.0
2014-12-04 12:05:00,25.83,25.87,25.81,25.86,67600.0,19.6911,19.7216,19.6759,19.714,67600.0
2014-12-04 12:10:00,25.86,25.89,25.86,25.88,38400.0,19.714,19.7369,19.714,19.7293,38400.0
2014-12-04 12:15:00,25.88,25.9,25.86,25.86,47600.0,19.7293,19.7445,19.714,19.714,47600.0
2014-12-04 12:20:00,25.87,25.88,25.85,25.87,47200.0,19.7216,19.7293,19.7064,19.7216,47200.0
2014-12-04 12:25:00,25.88,25.89,25.86,25.86,41200.0,19.7293,19.7369,19.714,19.714,41200.0
2014-12-04 12:30:00,25.87,25.97,25.86,25.93,182400.0,19.7216,19.7979,19.714,19.7674,182400.0
2014-12-04 12:35:00,25.92,25.94,25.91,25.91,44400.0,19.7597,19.775,19.7521,19.7521,44400.0
2014-12-04 12:40:00,25.91,25.92,25.91,25.91,30400.0,19.7521,19.7597,19.7521,19.7521,30400.0
2014-12-04 12:45:00,25.91,25.92,25.88,25.88,43600.0,19.7521,19.7597,19.7293,19.7293,43600.0
2014-12-04 12:50:00,25.88,25.88,25.85,25.85,57200.0,19.7293,19.7293,19.7064,19.7064,57200.0
2014-12-04 12:55:00,25.85,25.86,25.82,25.85,61600.0,19.7064,19.714,19.6835,19.7064,61600.0
2014-12-04 13:00:00,25.85,25.86,25.84,25.84,54800.0,19.7064,19.714,19.6988,19.6988,54800.0
2014-12-04 13:05:00,25.85,25.85,25.82,25.82,44400.0,19.7064,19.7064,19.6835,19.6835,44400.0
2014-12-04 13:10:00,25.82,25.82,25.78,25.81,67600.0,19.6835,19.6835,19.653,19.6759,67600.0
2014-12-04 13:15:00,25.8,25.85,25.8,25.85,72400.0,19.6683,19.7064,19.6683,19.7064,72400.0
2014-12-04 13:20:00,25.84,25.84,25.8,25.81,50000.0,19.6988,19.6988,19.6683,19.6759,50000.0
2014-12-04 13:25:00,25.8,25.82,25.8,25.81,28400.0,19.6683,19.6835,19.6683,19.6759,28400.0
2014-12-04 13:30:00,25.81,25.81,25.77,25.8,104800.0,19.6759,19.6759,19.6454,19.6683,104800.0
2014-12-04 13:35:00,25.8,25.84,25.8,25.83,90400.0,19.6683,19.6988,19.6683,19.6911,90400.0
2014-12-04 13:40:00,25.83,25.87,25.83,25.87,87600.0,19.6911,19.7216,19.6911,19.7216,87600.0
2014-12-04 13:45:00,25.87,25.91,25.86,25.86,154000.0,19.7216,19.7521,19.714,19.714,154000.0
2014-12-04 13:50:00,25.87,25.89,25.86,25.88,98800.0,19.7216,19.7369,19.714,19.7293,98800.0
2014-12-04 13:55:00,25.87,25.87,25.85,25.85,61200.0,19.7216,19.7216,19.7064,19.7064,61200.0
2014-12-04 14:00:00,25.85,25.86,25.82,25.83,136800.0,19.7064,19.714,19.6835,19.6911,136800.0
2014-12-04 14:05:00,25.83,25.89,25.83,25.88,82800.0,19.6911,19.7369,19.6911,19.7293,82800.0
2014-12-04 14:10:00,25.88,25.89,25.82,25.83,150400.0,19.7293,19.7369,19.6835,19.6911,150400.0
2014-12-04 14:15:00,25.82,25.86,25.82,25.86,63200.0,19.6835,19.714,19.6835,19.714,63200.0
2014-12-04 14:20:00,25.86,25.87,25.86,25.86,90400.0,19.714,19.7216,19.714,19.714,90400.0
2014-12-04 14:25:00,25.86,25.87,25.85,25.86,76800.0,19.714,19.7216,19.7064,19.714,76800.0
2014-12-04 14:30:00,25.86,25.86,25.82,25.82,95200.0,19.714,19.714,19.6835,19.6835,95200.0
2014-12-04 14:35:00,25.82,25.84,25.82,25.83,120000.0,19.6835,19.6988,19.6835,19.6911,120000.0
2014-12-04 14:40:00,25.83,25.85,25.83,25.83,72800.0,19.6911,19.7064,19.6911,19.6911,72800.0
2014-12-04 14:45:00,25.83,25.85,25.83,25.83,123200.0,19.6911,19.7064,19.6911,19.6911,123200.0
2014-12-04 14:50:00,25.84,25.84,25.82,25.82,130400.0,19.6988,19.6988,19.6835,19.6835,130400.0
2014-12-04 14:55:00,25.82,25.84,25.8,25.81,115600.0,19.6835,19.6988,19.6683,19.6759,115600.0
2014-12-04 15:00:00,25.82,25.83,25.79,25.79,148000.0,19.6835,19.6911,19.6606,19.6606,148000.0
2014-12-04 15:05:00,25.8,25.81,25.79,25.8,123200.0,19.6683,19.6759,19.6606,19.6683,123200.0
2014-12-04 15:10:00,25.8,25.83,25.8,25.82,69200.0,19.6683,19.6911,19.6683,19.6835,69200.0
2014-12-04 15:15:00,25.82,25.82,25.8,25.81,132000.0,19.6835,19.6835,19.6683,19.6759,132000.0
2014-12-04 15:20:00,25.81,25.81,25.79,25.8,136000.0,19.6759,19.6759,19.6606,19.6683,136000.0
2014-12-04 15:25:00,25.8,25.82,25.8,25.81,129200.0,19.6683,19.6835,19.6683,19.6759,129200.0
2014-12-04 15:30:00,25.81,25.82,25.8,25.82,131600.0,19.6759,19.6835,19.6683,19.6835,131600.0
2014-12-04 15:35:00,25.83,25.83,25.79,25.81,175200.0,19.6911,19.6911,19.6606,19.6759,175200.0
2014-12-04 15:40:00,25.81,25.84,25.8,25.84,153200.0,19.6759,19.6988,19.6683,19.6988,153200.0
2014-12-04 15:45:00,25.84,25.85,25.82,25.83,237600.0,19.6988,19.7064,19.6835,19.6911,237600.0
2014-12-04 15:50:00,25.83,25.85,25.83,25.84,188000.0,19.6911,19.7064,19.6911,19.6988,188000.0
2014-12-04 15:55:00,25.84,25.88,25.84,25.87,635200.0,19.6988,19.7293,19.6988,19.7216,635200.0
2014-12-05 09:30:00,25.66,25.9,25.55,25.69,255600.0,19.5615,19.7445,19.4777,19.5844,255600.0
2014-12-05 09:35:00,25.7,25.86,25.68,25.82,94000.0,19.592,19.714,19.5768,19.6835,94000.0
2014-12-05 09:40:00,25.85,25.85,25.69,25.73,98400.0,19.7064,19.7064,19.5844,19.6149,98400.0
2014-12-05 09:45:00,25.74,25.74,25.65,25.72,74000.0,19.6225,19.6225,19.5539,19.6073,74000.0
2014-12-05 09:50:00,25.73,25.77,25.73,25.74,44000.0,19.6149,19.6454,19.6149,19.6225,44000.0
2014-12-05 09:55:00,25.74,25.75,25.7,25.73,48400.0,19.6225,19.6301,19.592,19.6149,48400.0
2014-12-05 10:00:00,25.73,25.75,25.67,25.69,54000.0,19.6149,19.6301,19.5692,19.5844,54000.0
2014-12-05 10:05:00,25.68,25.71,25.67,25.71,42000.0,19.5768,19.5997,19.5692,19.5997,42000.0
2014-12-05 10:10:00,25.7,25.78,25.7,25.75,60400.0,19.592,19.653,19.592,19.6301,60400.0
2014-12-05 10:15:00,25.76,25.8,25.75,25.8,44800.0,19.6378,19.6683,19.6301,19.6683,44800.0
2014-12-05 10:20:00,25.8,25.81,25.77,25.78,49600.0,19.6683,19.6759,19.6454,19.653,49600.0
2014-12-05 10:25:00,25.78,25.8,25.76,25.78,52400.0,19.653,19.6683,19.6378,19.653,52400.0
2014-12-05 10:30:00,25.77,25.79,25.77,25.77,64400.0,19.6454,19.6606,19.6454,19.6454,64400.0
2014-12-05 10:35:00,25.77,25.78,25.73,25.73,45200.0,19.6454,19.653,19.6149,19.6149,45200.0
2014-12-05 10:40:00,25.74,25.75,25.74,25.75,92800.0,19.6225,19.6301,19.6225,19.6301,92800.0
2014-12-05 10:45:00,25.75,25.75,25.72,25.72,70400.0,19.6301,19.6301,19.6073,19.6073,70400.0
2014-12-05 10:50:00,25.72,25.72,25.7,25.7,22400.0,19.6073,19.6073,19.592,19.592,22400.0
2014-12-05 10:55:00,25.71,25.72,25.7,25.71,38800.0,19.5997,19.6073,19.592,19.5997,38800.0
2014-12-05 11:00:00,25.71,25.75,25.71,25.74,102800.0,19.5997,19.6301,19.5997,19.6225,102800.0
2014-12-05 11:05:00,25.75,25.77,25.73,25.73,92800.0,19.6301,19.6454,19.6149,19.6149,92800.0
2014-12-05 11:10:00,25.74,25.75,25.72,25.75,70800.0,19.6225,19.6301,19.6073,19.6301,70800.0
2014-12-05 11:15:00,25.75,25.75,25.73,25.73,50000.0,19.6301,19.6301,19.6149,19.6149,50000.0
2014-12-05 11:20:00,25.72,25.76,25.72,25.74,57600.0,19.6073,19.6378,19.6073,19.6225,57600.0
2014-12-05 11:25:00,25.74,25.74,25.73,25.73,28000.0,19.6225,19.6225,19.6149,19.6149,28000.0
2014-12-05 11:30:00,25.73,25.74,25.71,25.72,38800.0,19.6149,19.6225,19.5997,19.6073,38800.0
2014-12-05 11:35:00,25.72,25.72,25.71,25.71,20400.0,19.6073,19.6073,19.5997,19.5997,20400.0
2014-12-05 11:40:00,25.72,25.72,25.71,25.72,54400.0,19.6073,19.6073,19.5997,19.6073,54400.0
2014-12-05 11:45:00,25.72,25.75,25.71,25.75,40000.0,19.6073,19.6301,19.5997,19.6301,40000.0
2014-12-05 11:50:00,25.75,25.76,25.73,25.75,35200.0,19.6301,19.6378,19.6149,19.6301,35200.0
2014-12-05 11:55:00,25.75,25.76,25.73,25.73,57200.0,19.6301,19.6378,19.6149,19.6149,57200.0
2014-12-05 12:00:00,25.73,25.73,25.71,25.71,454800.0,19.6149,19.6149,19.5997,19.5997,454800.0
2014-12-05 12:05:00,25.71,25.71,25.67,25.67,48800.0,19.5997,19.5997,19.5692,19.5692,48800.0
2014-12-05 12:10:00,25.68,25.68,25.66,25.68,54000.0,19.5768,19.5768,19.5615,19.5768,54000.0
2014-12-05 12:15:00,25.68,25.68,25.64,25.64,70400.0,19.5768,19.5768,19.5463,19.5463,70400.0
2014-12-05 12:20:00,25.65,25.66,25.63,25.65,28800.0,19.5539,19.5615,19.5387,19.5539,28800.0
2014-12-05 12:25:00,25.64,25.66,25.64,25.65,95600.0,19.5463,19.5615,19.5463,19.5539,95600.0
2014-12-05 12:30:00,25.65,25.66,25.64,25.65,40400.0,19.5539,19.5615,19.5463,19.5539,40400.0
2014-12-05 12:35:00,25.66,25.67,25.65,25.67,34400.0,19.5615,19.5692,19.5539,19.5692,34400.0
2014-12-05 12:40:00,25.67,25.67,25.63,25.64,30000.0,19.5692,19.5692,19.5387,19.5463,30000.0
2014-12-05 12:45:00,25.64,25.66,25.63,25.64,40400.0,19.5463,19.5615,19.5387,19.5463,40400.0
2014-12-05 12:50:00,25.63,25.63,25.61,25.62,38800.0,19.5387,19.5387,19.5234,19.531,38800.0
2014-12-05 12:55:00,25.63,25.65,25.61,25.65,18000.0,19.5387,19.5539,19.5234,19.5539,18000.0
2014-12-05 13:00:00,25.65,25.67,25.64,25.66,90000.0,19.5539,19.5692,19.5463,19.5615,90000.0
2014-12-05 13:05:00,25.66,25.66,25.63,25.63,18800.0,19.5615,19.5615,19.5387,19.5387,18800.0
2014-12-05 13:10:00,25.63,25.64,25.61,25.61,31200.0,19.5387,19.5463,19.5234,19.5234,31200.0
2014-12-05 13:15:00,25.61,25.63,25.61,25.62,53200.0,19.5234,19.5387,19.5234,19.531,53200.0
2014-12-05 13:20:00,25.63,25.64,25.62,25.62,16000.0,19.5387,19.5463,19.531,19.531,16000.0
2014-12-05 13:25:00,25.62,25.63,25.61,25.62,33200.0,19.531,19.5387,19.5234,19.531,33200.0
2014-12-05 13:30:00,25.62,25.62,25.61,25.62,35200.0,19.531,19.531,19.5234,19.531,35200.0
2014-12-05 13:35:00,25.63,25.63,25.61,25.61,20800.0,19.5387,19.5387,19.5234,19.5234,20800.0
2014-12-05 13:40:00,25.61,25.63,25.61,25.63,35600.0,19.5234,19.5387,19.5234,19.5387,35600.0
2014-12-05 13:45:00,25.62,25.64,25.61,25.64,56400.0,19.531,19.5463,19.5234,19.5463,56400.0
2014-12-05 13:50:00,25.64,25.65,25.63,25.64,22000.0,19.5463,19.5539,19.5387,19.5463,22000.0
2014-12-05 13:55:00,25.63,25.63,25.62,25.63,26400.0,19.5387,19.5387,19.531,19.5387,26400.0
2014-12-05 14:00:00,25.63,25.63,25.6,25.61,48000.0,19.5387,19.5387,19.5158,19.5234,48000.0
2014-12-05 14:05:00,25.61,25.61,25.57,25.58,34000.0,19.5234,19.5234,19.4929,19.5006,34000.0
2014-12-05 14:10:00,25.58,25.61,25.58,25.6,32000.0,19.5006,19.5234,19.5006,19.5158,32000.0
2014-12-05 14:15:00,25.6,25.62,25.6,25.61,64000.0,19.5158,19.531,19.5158,19.5234,64000.0
2014-12-05 14:20:00,25.61,25.64,25.61,25.64,41600.0,19.5234,19.5463,19.5234,19.5463,41600.0
2014-12-05 14:25:00,25.64,25.66,25.63,25.65,79600.0,19.5463,19.5615,19.5387,19.5539,79600.0
2014-12-05 14:30:00,25.65,25.66,25.64,25.64,42800.0,19.5539,19.5615,19.5463,19.5463,42800.0
2014-12-05 14:35:00,25.64,25.65,25.64,25.64,31600.0,19.5463,19.5539,19.5463,19.5463,31600.0
2014-12-05 14:40:00,25.64,25.65,25.63,25.63,41600.0,19.5463,19.5539,19.5387,19.5387,41600.0
2014-12-05 14:45:00,25.63,25.64,25.63,25.64,48000.0,19.5387,19.5463,19.5387,19.5463,48000.0
2014-12-05 14:50:00,25.64,25.64,25.63,25.64,40800.0,19.5463,19.5463,19.5387,19.5463,40800.0
2014-12-05 14:55:00,25.63,25.64,25.63,25.64,36800.0,19.5387,19.5463,19.5387,19.5463,36800.0
2014-12-05 15:00:00,25.64,25.66,25.64,25.65,48000.0,19.5463,19.5615,19.5463,19.5539,48000.0
2014-12-05 15:05:00,25.65,25.66,25.64,25.64,76400.0,19.5539,19.5615,19.5463,19.5463,76400.0
2014-12-05 15:10:00,25.64,25.66,25.64,25.65,30800.0,19.5463,19.5615,19.5463,19.5539,30800.0
2014-12-05 15:15:00,25.65,25.66,25.64,25.66,31600.0,19.5539,19.5615,19.5463,19.5615,31600.0
2014-12-05 15:20:00,25.66,25.66,25.64,25.65,55600.0,19.5615,19.5615,19.5463,19.5539,55600.0
2014-12-05 15:25:00,25.65,25.66,25.64,25.66,94000.0,19.5539,19.5615,19.5463,19.5615,94000.0
2014-12-05 15:30:00,25.66,25.66,25.64,25.64,80400.0,19.5615,19.5615,19.5463,19.5463,80400.0
2014-12-05 15:35:00,25.64,25.66,25.64,25.66,95200.0,19.5463,19.5615,19.5463,19.5615,95200.0
2014-12-05 15:40:00,25.66,25.67,25.65,25.65,103600.0,19.5615,19.5692,19.5539,19.5539,103600.0
2014-12-05 15:45:00,25.65,25.68,25.64,25.65,113600.0,19.5539,19.5768,19.5463,19.5539,113600.0
2014-12-05 15:50:00,25.65,25.7,25.65,25.69,119200.0,19.5539,19.592,19.5539,19.5844,119200.0
2014-12-05 15:55:00,25.69,25.75,25.69,25.73,278800.0,19.5844,19.6301,19.5844,19.6149,278800.0
2014-12-08 09:30:00,25.71,26.0,25.71,25.95,248800.0,19.5997,19.8207,19.5997,19.7826,248800.0
2014-12-08 09:35:00,25.95,25.95,25.84,25.93,57600.0,19.7826,19.7826,19.6988,19.7674,57600.0
2014-12-08 09:40:00,25.92,25.99,25.88,25.98,77600.0,19.7597,19.8131,19.7293,19.8055,77600.0
2014-12-08 09:45:00,25.97,26.0,25.95,25.95,96400.0,19.7979,19.8207,19.7826,19.7826,96400.0
2014-12-08 09:50:00,25.95,25.95,25.92,25.92,55600.0,19.7826,19.7826,19.7597,19.7597,55600.0
2014-12-08 09:55:00,25.92,25.98,25.92,25.98,66400.0,19.7597,19.8055,19.7597,19.8055,66400.0
2014-12-08 10:00:00,25.99,26.0,25.98,26.0,51600.0,19.8131,19.8207,19.8055,19.8207,51600.0
2014-12-08 10:05:00,26.0,26.03,26.0,26.02,121200.0,19.8207,19.8436,19.8207,19.836,121200.0
2014-12-08 10:10:00,26.02,26.04,26.0,26.02,65200.0,19.836,19.8512,19.8207,19.836,65200.0
2014-12-08 10:15:00,26.02,26.04,26.0,26.0,27200.0,19.836,19.8512,19.8207,19.8207,27200.0
2014-12-08 10:20:00,26.0,26.02,25.98,26.0,23200.0,19.8207,19.836,19.8055,19.8207,23200.0
2014-12-08 10:25:00,25.99,25.99,25.98,25.99,15200.0,19.8131,19.8131,19.8055,19.8131,15200.0
2014-12-08 10:30:00,26.0,26.01,25.99,26.01,29600.0,19.8207,19.8284,19.8131,19.8284,29600.0
2014-12-08 10:35:00,26.02,26.04,26.01,26.02,35600.0,19.836,19.8512,19.8284,19.836,35600.0
2014-12-08 10:40:00,26.02,26.03,26.01,26.02,39200.0,19.836,19.8436,19.8284,19.836,39200.0
2014-12-08 10:45:00,26.01,26.02,26.0,26.0,38800.0,19.8284,19.836,19.8207,19.8207,38800.0
2014-12-08 10:50:00,26.0,26.01,25.98,25.99,40400.0,19.8207,19.8284,19.8055,19.8131,40400.0
2014-12-08 10:55:00,25.99,26.01,25.99,26.01,41600.0,19.8131,19.8284,19.8131,19.8284,41600.0
2014-12-08 11:00:00,26.01,26.04,26.0,26.04,40400.0,19.8284,19.8512,19.8207,19.8512,40400.0
2014-12-08 11:05:00,26.03,26.05,26.02,26.05,42400.0,19.8436,19.8588,19.836,19.8588,42400.0
2014-12-08 11:10:00,26.04,26.04,26.03,26.04,50800.0,19.8512,19.8512,19.8436,19.8512,50800.0
2014-12-08 11:15:00,26.04,26.04,26.01,26.03,48000.0,19.8512,19.8512,19.8284,19.8436,48000.0
2014-12-08 11:20:00,26.03,26.05,26.02,26.05,63200.0,19.8436,19.8588,19.836,19.8588,63200.0
2014-12-08 11:25:00,26.05,26.05,26.02,26.03,86400.0,19.8588,19.8588,19.836,19.8436,86400.0
2014-12-08 11:30:00,26.03,26.03,26.01,26.02,40400.0,19.8436,19.8436,19.8284,19.836,40400.0
2014-12-08 11:35:00,26.02,26.04,26.01,26.04,44000.0,19.836,19.8512,19.8284,19.8512,44000.0
2014-12-08 11:40:00,26.04,26.07,26.04,26.05,49600.0,19.8512,19.8741,19.8512,19.8588,49600.0
2014-12-08 11:45:00,26.06,26.07,26.04,26.05,45200.0,19.8665,19.8741,19.8512,19.8588,45200.0
2014-12-08 11:50:00,26.05,26.08,26.03,26.06,85200.0,19.8588,19.8817,19.8436,19.8665,85200.0
2014-12-08 11:55:00,26.06,26.06,26.04,26.05,31600.0,19.8665,19.8665,19.8512,19.8588,31600.0
2014-12-08 12:00:00,26.06,26.07,26.04,26.04,22800.0,19.8665,19.8741,19.8512,19.8512,22800.0
2014-12-08 12:05:00,26.04,26.04,26.02,26.03,32800.0,19.8512,19.8512,19.836,19.8436,32800.0
2014-12-08 12:10:00,26.02,26.03,25.98,25.98,31200.0,19.836,19.8436,19.8055,19.8055,31200.0
2014-12-08 12:15:00,25.99,26.0,25.97,26.0,45600.0,19.8131,19.8207,19.7979,19.8207,45600.0
2014-12-08 12:20:00,25.99,25.99,25.97,25.99,40000.0,19.8131,19.8131,19.7979,19.8131,40000.0
2014-12-08 12:25:00,25.99,26.0,25.97,25.99,28800.0,19.8131,19.8207,19.7979,19.8131,28800.0
2014-12-08 12:30:00,26.0,26.03,25.97,25.98,267600.0,19.8207,19.8436,19.7979,19.8055,267600.0
2014-12-08 12:35:00,25.98,25.98,25.93,25.94,120000.0,19.8055,19.8055,19.7674,19.775,120000.0
2014-12-08 12:40:00,25.94,25.96,25.93,25.95,85200.0,19.775,19.7902,19.7674,19.7826,85200.0
2014-12-08 12:45:00,25.95,25.95,25.93,25.94,53200.0,19.7826,19.7826,19.7674,19.775,53200.0
2014-12-08 12:50:00,25.94,25.95,25.91,25.91,25200.0,19.775,19.7826,19.7521,19.7521,25200.0
2014-12-08 12:55:00,25.91,25.94,25.88,25.94,207200.0,19.7521,19.775,19.7293,19.775,207200.0
2014-12-08 13:00:00,25.95,25.95,25.93,25.95,22800.0,19.7826,19.7826,19.7674,19.7826,22800.0
2014-12-08 13:05:00,25.95,25.95,25.91,25.92,26400.0,19.7826,19.7826,19.7521,19.7597,26400.0
2014-12-08 13:10:00,25.92,25.94,25.91,25.93,28800.0,19.7597,19.775,19.7521,19.7674,28800.0
2014-12-08 13:15:00,25.93,25.93,25.9,25.9,29200.0,19.7674,19.7674,19.7445,19.7445,29200.0
2014-12-08 13:20:00,25.91,25.91,25.89,25.89,24800.0,19.7521,19.7521,19.7369,19.7369,24800.0
2014-12-08 13:25:00,25.88,25.9,25.87,25.87,31200.0,19.7293,19.7445,19.7216,19.7216,31200.0
2014-12-08 13:30:00,25.87,25.88,25.86,25.87,35600.0,19.7216,19.7293,19.714,19.7216,35600.0
2014-12-08 13:35:00,25.87,25.88,25.86,25.88,30000.0,19.7216,19.7293,19.714,19.7293,30000.0
2014-12-08 13:40:00,25.87,25.89,25.86,25.88,24000.0,19.7216,19.7369,19.714,19.7293,24000.0
2014-12-08 13:45:00,25.87,25.88,25.85,25.85,50400.0,19.7216,19.7293,19.7064,19.7064,50400.0
2014-12-08 13:50:00,25.85,25.85,25.82,25.83,42400.0,19.7064,19.7064,19.6835,19.6911,42400.0
2014-12-08 13:55:00,25.83,25.84,25.82,25.84,34800.0,19.6911,19.6988,19.6835,19.6988,34800.0
2014-12-08 14:00:00,25.83,25.83,25.81,25.81,26000.0,19.6911,19.6911,19.6759,19.6759,26000.0
2014-12-08 14:05:00,25.81,25.83,25.8,25.83,87200.0,19.6759,19.6911,19.6683,19.6911,87200.0
2014-12-08 14:10:00,25.83,25.83,25.8,25.8,90000.0,19.6911,19.6911,19.6683,19.6683,90000.0
2014-12-08 14:15:00,25.8,25.82,25.8,25.82,51200.0,19.6683,19.6835,19.6683,19.6835,51200.0
2014-12-08 14:20:00,25.82,25.84,25.81,25.84,38000.0,19.6835,19.6988,19.6759,19.6988,38000.0
2014-12-08 14:25:00,25.84,25.84,25.83,25.83,21600.0,19.6988,19.6988,19.6911,19.6911,21600.0
2014-12-08 14:30:00,25.83,25.85,25.83,25.84,40000.0,19.6911,19.7064,19.6911,19.6988,40000.0
2014-12-08 14:35:00,25.84,25.85,25.83,25.85,37600.0,19.6988,19.7064,19.6911,19.7064,37600.0
2014-12-08 14:40:00,25.85,25.87,25.84,25.86,46000.0,19.7064,19.7216,19.6988,19.714,46000.0
2014-12-08 14:45:00,25.87,25.89,25.86,25.88,56400.0,19.7216,19.7369,19.714,19.7293,56400.0
2014-12-08 14:50:00,25.89,25.92,25.88,25.91,44000.0,19.7369,19.7597,19.7293,19.7521,44000.0
2014-12-08 14:55:00,25.91,25.91,25.9,25.91,27600.0,19.7521,19.7521,19.7445,19.7521,27600.0
2014-12-08 15:00:00,25.91,25.91,25.88,25.89,87200.0,19.7521,19.7521,19.7293,19.7369,87200.0
2014-12-08 15:05:00,25.89,25.9,25.89,25.9,56400.0,19.7369,19.7445,19.7369,19.7445,56400.0
2014-12-08 15:10:00,25.89,25.9,25.89,25.89,36000.0,19.7369,19.7445,19.7369,19.7369,36000.0
2014-12-08 15:15:00,25.89,25.91,25.89,25.9,48400.0,19.7369,19.7521,19.7369,19.7445,48400.0
2014-12-08 15:20:00,25.9,25.93,25.89,25.91,78000.0,19.7445,19.7674,19.7369,19.7521,78000.0
2014-12-08 15:25:00,25.91,25.94,25.91,25.94,64000.0,19.7521,19.775,19.7521,19.775,64000.0
2014-12-08 15:30:00,25.93,25.94,25.92,25.92,56000.0,19.7674,19.775,19.7597,19.7597,56000.0
2014-12-08 15:35:00,25.92,25.95,25.92,25.94,108000.0,19.7597,19.7826,19.7597,19.775,108000.0
2014-12-08 15:40:00,25.94,25.95,25.92,25.94,128400.0,19.775,19.7826,19.7597,19.775,128400.0
2014-12-08 15:45:00,25.94,25.95,25.91,25.91,153200.0,19.775,19.7826,19.7521,19.7521,153200.0
2014-12-08 15:50:00,25.91,25.94,25.91,25.92,103200.0,19.7521,19.775,19.7521,19.7597,103200.0
2014-12-08 15:55:00,25.92,25.93,25.91,25.91,293200.0,19.7597,19.7674,19.7521,19.7521,293200.0
2014-12-09 09:30:00,25.88,26.0,25.86,25.99,213200.0,19.7293,19.8207,19.714,19.8131,213200.0
2014-12-09 09:35:00,25.98,26.0,25.92,25.93,87200.0,19.8055,19.8207,19.7597,19.7674,87200.0
2014-12-09 09:40:00,25.96,25.97,25.9,25.9,70800.0,19.7902,19.7979,19.7445,19.7445,70800.0
2014-12-09 09:45:00,25.89,25.91,25.85,25.89,126800.0,19.7369,19.7521,19.7064,19.7369,126800.0
2014-12-09 09:50:00,25.9,25.99,25.89,25.98,146000.0,19.7445,19.8131,19.7369,19.8055,146000.0
2014-12-09 09:55:00,25.98,26.03,25.98,26.02,139600.0,19.8055,19.8436,19.8055,19.836,139600.0
2014-12-09 10:00:00,26.02,26.03,25.92,25.93,57600.0,19.836,19.8436,19.7597,19.7674,57600.0
2014-12-09 10:05:00,25.93,25.94,25.91,25.93,35600.0,19.7674,19.775,19.7521,19.7674,35600.0
2014-12-09 10:10:00,25.93,25.98,25.93,25.95,56000.0,19.7674,19.8055,19.7674,19.7826,56000.0
2014-12-09 10:15:00,25.95,25.99,25.91,25.99,47200.0,19.7826,19.8131,19.7521,19.8131,47200.0
2014-12-09 10:20:00,25.98,26.0,25.96,25.98,44800.0,19.8055,19.8207,19.7902,19.8055,44800.0
2014-12-09 10:25:00,25.99,26.0,25.96,25.97,61200.0,19.8131,19.8207,19.7902,19.7979,61200.0
2014-12-09 10:30:00,25.97,25.97,25.88,25.9,70400.0,19.7979,19.7979,19.7293,19.7445,70400.0
2014-12-09 10:35:00,25.9,25.96,25.89,25.95,54400.0,19.7445,19.7902,19.7369,19.7826,54400.0
2014-12-09 10:40:00,25.94,25.98,25.93,25.97,60400.0,19.775,19.8055,19.7674,19.7979,60400.0
2014-12-09 10:45:00,25.98,26.04,25.98,26.04,65600.0,19.8055,19.8512,19.8055,19.8512,65600.0
2014-12-09 10:50:00,26.05,26.08,26.02,26.03,76800.0,19.8588,19.8817,19.836,19.8436,76800.0
2014-12-09 10:55:00,26.03,26.06,26.01,26.02,55600.0,19.8436,19.8665,19.8284,19.836,55600.0
2014-12-09 11:00:00,26.03,26.05,25.99,26.0,31200.0,19.8436,19.8588,19.8131,19.8207,31200.0
2014-12-09 11:05:00,25.99,26.0,25.96,25.98,42400.0,19.8131,19.8207,19.7902,19.8055,42400.0
2014-12-09 11:10:00,25.97,25.98,25.94,25.95,16800.0,19.7979,19.8055,19.775,19.7826,16800.0
2014-12-09 11:15:00,25.94,25.95,25.92,25.94,48400.0,19.775,19.7826,19.7597,19.775,48400.0
2014-12-09 11:20:00,25.95,25.99,25.95,25.98,33600.0,19.7826,19.8131,19.7826,19.8055,33600.0
2014-12-09 11:25:00,25.98,26.01,25.98,25.98,20800.0,19.8055,19.8284,19.8055,19.8055,20800.0
2014-12-09 11:30:00,25.98,25.98,25.96,25.96,31600.0,19.8055,19.8055,19.7902,19.7902,31600.0
2014-12-09 11:35:00,25.96,25.99,25.95,25.99,44000.0,19.7902,19.8131,19.7826,19.8131,44000.0
2014-12-09 11:40:00,25.99,25.99,25.93,25.93,20000.0,19.8131,19.8131,19.7674,19.7674,20000.0
2014-12-09 11:45:00,25.93,25.95,25.9,25.95,34400.0,19.7674,19.7826,19.7445,19.7826,34400.0
2014-12-09 11:50:00,25.93,25.95,25.91,25.94,43600.0,19.7674,19.7826,19.7521,19.775,43600.0
2014-12-09 11:55:00,25.95,25.99,25.94,25.97,40800.0,19.7826,19.8131,19.775,19.7979,40800.0
2014-12-09 12:00:00,25.97,25.97,25.95,25.95,33200.0,19.7979,19.7979,19.7826,19.7826,33200.0
2014-12-09 12:05:00,25.95,26.0,25.95,26.0,34400.0,19.7826,19.8207,19.7826,19.8207,34400.0
2014-12-09 12:10:00,25.99,26.0,25.98,25.98,32000.0,19.8131,19.8207,19.8055,19.8055,32000.0
2014-12-09 12:15:00,25.98,25.99,25.96,25.97,22400.0,19.8055,19.8131,19.7902,19.7979,22400.0
2014-12-09 12:20:00,25.97,25.99,25.96,25.97,19600.0,19.7979,19.8131,19.7902,19.7979,19600.0
2014-12-09 12:25:00,25.97,26.01,25.95,25.99,36800.0,19.7979,19.8284,19.7826,19.8131,36800.0
2014-12-09 12:30:00,25.99,26.01,25.99,26.01,11600.0,19.8131,19.8284,19.8131,19.8284,11600.0
2014-12-09 12:35:00,26.0,26.05,26.0,26.05,25600.0,19.8207,19.8588,19.8207,19.8588,25600.0
2014-12-09 12:40:00,26.05,26.07,26.05,26.07,24000.0,19.8588,19.8741,19.8588,19.8741,24000.0
2014-12-09 12:45:00,26.07,26.07,26.05,26.06,18800.0,19.8741,19.8741,19.8588,19.8665,18800.0
2014-12-09 12:50:00,26.06,26.08,26.06,26.07,18400.0,19.8665,19.8817,19.8665,19.8741,18400.0
2014-12-09 12:55:00,26.07,26.09,26.06,26.09,37200.0,19.8741,19.8893,19.8665,19.8893,37200.0
2014-12-09 13:00:00,26.08,26.08,26.05,26.06,24400.0,19.8817,19.8817,19.8588,19.8665,24400.0
2014-12-09 13:05:00,26.06,26.08,26.06,26.07,31600.0,19.8665,19.8817,19.8665,19.8741,31600.0
2014-12-09 13:10:00,26.08,26.11,26.08,26.11,43600.0,19.8817,19.9046,19.8817,19.9046,43600.0
2014-12-09 13:15:00,26.11,26.14,26.11,26.14,36000.0,19.9046,19.9275,19.9046,19.9275,36000.0
2014-12-09 13:20:00,26.14,26.17,26.13,26.15,56800.0,19.9275,19.9503,19.9198,19.9351,56800.0
2014-12-09 13:25:00,26.15,26.15,26.13,26.14,34400.0,19.9351,19.9351,19.9198,19.9275,34400.0
2014-12-09 13:30:00,26.14,26.14,26.11,26.11,32000.0,19.9275,19.9275,19.9046,19.9046,32000.0
2014-12-09 13:35:00,26.12,26.15,26.12,26.15,27200.0,19.9122,19.9351,19.9122,19.9351,27200.0
2014-12-09 13:40:00,26.15,26.15,26.14,26.15,39200.0,19.9351,19.9351,19.9275,19.9351,39200.0
2014-12-09 13:45:00,26.15,26.15,26.11,26.11,51200.0,19.9351,19.9351,19.9046,19.9046,51200.0
2014-12-09 13:50:00,26.11,26.11,26.07,26.09,81200.0,19.9046,19.9046,19.8741,19.8893,81200.0
2014-12-09 13:55:00,26.09,26.1,26.07,26.07,43600.0,19.8893,19.897,19.8741,19.8741,43600.0
2014-12-09 14:00:00,26.07,26.09,26.05,26.05,47200.0,19.8741,19.8893,19.8588,19.8588,47200.0
2014-12-09 14:05:00,26.05,26.08,26.05,26.08,47200.0,19.8588,19.8817,19.8588,19.8817,47200.0
2014-12-09 14:10:00,26.09,26.1,26.07,26.07,85200.0,19.8893,19.897,19.8741,19.8741,85200.0
2014-12-09 14:15:00,26.08,26.09,26.05,26.07,49200.0,19.8817,19.8893,19.8588,19.8741,49200.0
2014-12-09 14:20:00,26.07,26.08,26.05,26.08,48000.0,19.8741,19.8817,19.8588,19.8817,48000.0
2014-12-09 14:25:00,26.08,26.08,26.06,26.06,46000.0,19.8817,19.8817,19.8665,19.8665,46000.0
2014-12-09 14:30:00,26.06,26.06,25.99,25.99,41200.0,19.8665,19.8665,19.8131,19.8131,41200.0
2014-12-09 14:35:00,25.99,26.02,25.99,26.02,40800.0,19.8131,19.836,19.8131,19.836,40800.0
2014-12-09 14:40:00,26.02,26.07,26.01,26.07,39600.0,19.836,19.8741,19.8284,19.8741,39600.0
2014-12-09 14:45:00,26.07,26.08,26.06,26.08,32800.0,19.8741,19.8817,19.8665,19.8817,32800.0
2014-12-09 14:50:00,26.08,26.09,26.06,26.06,28400.0,19.8817,19.8893,19.8665,19.8665,28400.0
2014-12-09 14:55:00,26.07,26.1,26.07,26.09,36400.0,19.8741,19.897,19.8741,19.8893,36400.0
2014-12-09 15:00:00,26.09,26.12,26.09,26.11,55200.0,19.8893,19.9122,19.8893,19.9046,55200.0
2014-12-09 15:05:00,26.11,26.11,26.08,26.1,58000.0,19.9046,19.9046,19.8817,19.897,58000.0
2014-12-09 15:10:00,26.1,26.11,26.07,26.08,61600.0,19.897,19.9046,19.8741,19.8817,61600.0
2014-12-09 15:15:00,26.08,26.1,26.07,26.07,56400.0,19.8817,19.897,19.8741,19.8741,56400.0
2014-12-09 15:20:00,26.08,26.1,26.08,26.09,79600.0,19.8817,19.897,19.8817,19.8893,79600.0
2014-12-09 15:25:00,26.09,26.09,26.08,26.08,74800.0,19.8893,19.8893,19.8817,19.8817,74800.0
2014-12-09 15:30:00,26.09,26.09,26.06,26.07,87200.0,19.8893,19.8893,19.8665,19.8741,87200.0
2014-12-09 15:35:00,26.08,26.1,26.07,26.08,78800.0,19.8817,19.897,19.8741,19.8817,78800.0
2014-12-09 15:40:00,26.09,26.14,26.07,26.13,141200.0,19.8893,19.9275,19.8741,19.9198,141200.0
2014-12-09 15:45:00,26.13,26.14,26.11,26.14,114800.0,19.9198,19.9275,19.9046,19.9275,114800.0
2014-12-09 15:50:00,26.13,26.14,26.11,26.14,149600.0,19.9198,19.9275,19.9046,19.9275,149600.0
2014-12-09 15:55:00,26.14,26.16,26.12,26.14,398400.0,19.9275,19.9427,19.9122,19.9275,398400.0
2014-12-10 09:30:00,25.8,25.86,25.75,25.81,874400.0,19.6683,19.714,19.6301,19.6759,874400.0
2014-12-10 09:35:00,25.81,26.0,25.76,25.99,658800.0,19.6759,19.8207,19.6378,19.8131,658800.0
2014-12-10 09:40:00,25.98,26.0,25.92,25.93,467600.0,19.8055,19.8207,19.7597,19.7674,467600.0
2014-12-10 09:45:00,25.93,25.93,25.83,25.87,223200.0,19.7674,19.7674,19.6911,19.7216,223200.0
2014-12-10 09:50:00,25.88,25.93,25.86,25.89,427600.0,19.7293,19.7674,19.714,19.7369,427600.0
2014-12-10 09:55:00,25.9,25.95,25.87,25.92,368800.0,19.7445,19.7826,19.7216,19.7597,368800.0
2014-12-10 10:00:00,25.92,25.99,25.91,25.92,335200.0,19.7597,19.8131,19.7521,19.7597,335200.0
2014-12-10 10:05:00,25.93,25.93,25.88,25.91,278400.0,19.7674,19.7674,19.7293,19.7521,278400.0
2014-12-10 10:10:00,25.91,25.97,25.89,25.93,354800.0,19.7521,19.7979,19.7369,19.7674,354800.0
2014-12-10 10:15:00,25.93,25.94,25.78,25.78,287200.0,19.7674,19.775,19.653,19.653,287200.0
2014-12-10 10:20:00,25.78,25.83,25.73,25.78,248800.0,19.653,19.6911,19.6149,19.653,248800.0
2014-12-10 10:25:00,25.77,25.81,25.74,25.74,110000.0,19.6454,19.6759,19.6225,19.6225,110000.0
2014-12-10 10:30:00,25.75,25.77,25.68,25.68,296400.0,19.6301,19.6454,19.5768,19.5768,296400.0
2014-12-10 10:35:00,25.68,25.73,25.67,25.72,112800.0,19.5768,19.6149,19.5692,19.6073,112800.0
2014-12-10 10:40:00,25.71,25.76,25.64,25.76,236000.0,19.5997,19.6378,19.5463,19.6378,236000.0
2014-12-10 10:45:00,25.75,25.77,25.72,25.73,213200.0,19.6301,19.6454,19.6073,19.6149,213200.0
2014-12-10 10:50:00,25.72,25.74,25.68,25.69,162000.0,19.6073,19.6225,19.5768,19.5844,162000.0
2014-12-10 10:55:00,25.69,25.7,25.6,25.61,223200.0,19.5844,19.592,19.5158,19.5234,223200.0
2014-12-10 11:00:00,25.61,25.71,25.61,25.7,247200.0,19.5234,19.5997,19.5234,19.592,247200.0
2014-12-10 11:05:00,25.7,25.7,25.62,25.64,233200.0,19.592,19.592,19.531,19.5463,233200.0
2014-12-10 11:10:00,25.64,25.71,25.62,25.65,789200.0,19.5463,19.5997,19.531,19.5539,789200.0
2014-12-10 11:15:00,25.65,25.68,25.59,25.61,137200.0,19.5539,19.5768,19.5082,19.5234,137200.0
2014-12-10 11:20:00,25.6,25.66,25.6,25.65,128000.0,19.5158,19.5615,19.5158,19.5539,128000.0
2014-12-10 11:25:00,25.66,25.68,25.65,25.65,200400.0,19.5615,19.5768,19.5539,19.5539,200400.0
2014-12-10 11:30:00,25.65,25.7,25.62,25.7,416400.0,19.5539,19.592,19.531,19.592,416400.0
2014-12-10 11:35:00,25.7,25.7,25.65,25.66,153600.0,19.592,19.592,19.5539,19.5615,153600.0
2014-12-10 11:40:00,25.66,25.67,25.63,25.63,80400.0,19.5615,19.5692,19.5387,19.5387,80400.0
2014-12-10 11:45:00,25.63,25.75,25.63,25.71,206000.0,19.5387,19.6301,19.5387,19.5997,206000.0
2014-12-10 11:50:00,25.71,25.77,25.7,25.77,111600.0,19.5997,19.6454,19.592,19.6454,111600.0
2014-12-10 11:55:00,25.76,25.77,25.74,25.75,114400.0,19.6378,19.6454,19.6225,19.6301,114400.0
2014-12-10 12:00:00,25.75,25.77,25.74,25.75,109600.0,19.6301,19.6454,19.6225,19.6301,109600.0
2014-12-10 12:05:00,25.75,25.78,25.74,25.77,204400.0,19.6301,19.653,19.6225,19.6454,204400.0
2014-12-10 12:10:00,25.77,25.77,25.67,25.71,329200.0,19.6454,19.6454,19.5692,19.5997,329200.0
2014-12-10 12:15:00,25.71,25.77,25.71,25.77,225600.0,19.5997,19.6454,19.5997,19.6454,225600.0
2014-12-10 12:20:00,25.76,25.77,25.74,25.76,141200.0,19.6378,19.6454,19.6225,19.6378,141200.0
2014-12-10 12:25:00,25.76,25.8,25.76,25.79,134400.0,19.6378,19.6683,19.6378,19.6606,134400.0
2014-12-10 12:30:00,25.79,25.81,25.77,25.81,159600.0,19.6606,19.6759,19.6454,19.6759,159600.0
2014-12-10 12:35:00,25.81,25.82,25.71,25.72,287200.0,19.6759,19.6835,19.5997,19.6073,287200.0
2014-12-10 12:40:00,25.73,25.75,25.72,25.75,79200.0,19.6149,19.6301,19.6073,19.6301,79200.0
2014-12-10 12:45:00,25.75,25.77,25.71,25.72,118400.0,19.6301,19.6454,19.5997,19.6073,118400.0
2014-12-10 12:50:00,25.72,25.72,25.68,25.68,176000.0,19.6073,19.6073,19.5768,19.5768,176000.0
2014-12-10 12:55:00,25.68,25.68,25.65,25.67,62800.0,19.5768,19.5768,19.5539,19.5692,62800.0
2014-12-10 13:00:00,25.68,25.71,25.64,25.7,130400.0,19.5768,19.5997,19.5463,19.592,130400.0
2014-12-10 13:05:00,25.7,25.71,25.67,25.68,95200.0,19.592,19.5997,19.5692,19.5768,95200.0
2014-12-10 13:10:00,25.69,25.75,25.68,25.72,68800.0,19.5844,19.6301,19.5768,19.6073,68800.0
2014-12-10 13:15:00,25.73,25.74,25.71,25.71,70400.0,19.6149,19.6225,19.5997,19.5997,70400.0
2014-12-10 13:20:00,25.71,25.72,25.64,25.65,79600.0,19.5997,19.6073,19.5463,19.5539,79600.0
2014-12-10 13:25:00,25.65,25.65,25.58,25.61,305600.0,19.5539,19.5539,19.5006,19.5234,305600.0
2014-12-10 13:30:00,25.61,25.62,25.55,25.57,372400.0,19.5234,19.531,19.4777,19.4929,372400.0
2014-12-10 13:35:00,25.57,25.61,25.57,25.6,67200.0,19.4929,19.5234,19.4929,19.5158,67200.0
2014-12-10 13:40:00,25.6,25.61,25.58,25.6,185200.0,19.5158,19.5234,19.5006,19.5158,185200.0
2014-12-10 13:45:00,25.6,25.6,25.52,25.53,146800.0,19.5158,19.5158,19.4548,19.4624,146800.0
2014-12-10 13:50:00,25.52,25.53,25.48,25.5,196400.0,19.4548,19.4624,19.4243,19.4396,196400.0
2014-12-10 13:55:00,25.5,25.52,25.46,25.46,144800.0,19.4396,19.4548,19.4091,19.4091,144800.0
2014-12-10 14:00:00,25.47,25.54,25.45,25.53,140800.0,19.4167,19.4701,19.4014,19.4624,140800.0
2014-12-10 14:05:00,25.53,25.59,25.53,25.59,300400.0,19.4624,19.5082,19.4624,19.5082,300400.0
2014-12-10 14:10:00,25.58,25.58,25.5,25.5,206000.0,19.5006,19.5006,19.4396,19.4396,206000.0
2014-12-10 14:15:00,25.5,25.52,25.48,25.49,88000.0,19.4396,19.4548,19.4243,19.4319,88000.0
2014-12-10 14:20:00,25.49,25.5,25.43,25.43,91200.0,19.4319,19.4396,19.3862,19.3862,91200.0
2014-12-10 14:25:00,25.43,25.45,25.43,25.43,168400.0,19.3862,19.4014,19.3862,19.3862,168400.0
2014-12-10 14:30:00,25.43,25.43,25.39,25.41,110400.0,19.3862,19.3862,19.3557,19.371,110400.0
2014-12-10 14:35:00,25.41,25.42,25.39,25.4,138800.0,19.371,19.3786,19.3557,19.3633,138800.0
2014-12-10 14:40:00,25.4,25.44,25.4,25.43,110400.0,19.3633,19.3938,19.3633,19.3862,110400.0
2014-12-10 14:45:00,25.43,25.44,25.42,25.42,117200.0,19.3862,19.3938,19.3786,19.3786,117200.0
2014-12-10 14:50:00,25.43,25.43,25.39,25.41,190000.0,19.3862,19.3862,19.3557,19.371,190000.0
2014-12-10 14:55:00,25.41,25.41,25.31,25.33,308400.0,19.371,19.371,19.2947,19.31,308400.0
2014-12-10 15:00:00,25.32,25.36,25.31,25.33,265600.0,19.3023,19.3328,19.2947,19.31,265600.0
2014-12-10 15:05:00,25.33,25.38,25.33,25.38,206800.0,19.31,19.3481,19.31,19.3481,206800.0
2014-12-10 15:10:00,25.38,25.42,25.37,25.41,198000.0,19.3481,19.3786,19.3405,19.371,198000.0
2014-12-10 15:15:00,25.41,25.47,25.41,25.46,294000.0,19.371,19.4167,19.371,19.4091,294000.0
2014-12-10 15:20:00,25.47,25.5,25.45,25.48,237600.0,19.4167,19.4396,19.4014,19.4243,237600.0
2014-12-10 15:25:00,25.48,25.49,25.45,25.47,198800.0,19.4243,19.4319,19.4014,19.4167,198800.0
2014-12-10 15:30:00,25.47,25.53,25.47,25.52,207200.0,19.4167,19.4624,19.4167,19.4548,207200.0
2014-12-10 15:35:00,25.52,25.52,25.45,25.48,190400.0,19.4548,19.4548,19.4014,19.4243,190400.0
2014-12-10 15:40:00,25.47,25.49,25.42,25.43,286800.0,19.4167,19.4319,19.3786,19.3862,286800.0
2014-12-10 15:45:00,25.43,25.43,25.34,25.35,543200.0,19.3862,19.3862,19.3176,19.3252,543200.0
2014-12-10 15:50:00,25.35,25.4,25.35,25.39,348800.0,19.3252,19.3633,19.3252,19.3557,348800.0
2014-12-10 15:55:00,25.38,25.42,25.34,25.37,513200.0,19.3481,19.3786,19.3176,19.3405,513200.0
2014-12-11 09:30:00,25.44,25.65,25.38,25.65,179600.0,19.3938,19.5539,19.3481,19.5539,179600.0
2014-12-11 09:35:00,25.65,25.65,25.49,25.53,132000.0,19.5539,19.5539,19.4319,19.4624,132000.0
2014-12-11 09:40:00,25.56,25.62,25.51,25.6,73200.0,19.4853,19.531,19.4472,19.5158,73200.0
2014-12-11 09:45:00,25.58,25.61,25.56,25.58,68400.0,19.5006,19.5234,19.4853,19.5006,68400.0
2014-12-11 09:50:00,25.58,25.63,25.58,25.6,108000.0,19.5006,19.5387,19.5006,19.5158,108000.0
2014-12-11 09:55:00,25.59,25.64,25.59,25.6,90400.0,19.5082,19.5463,19.5082,19.5158,90400.0
2014-12-11 10:00:00,25.6,25.64,25.58,25.63,91600.0,19.5158,19.5463,19.5006,19.5387,91600.0
2014-12-11 10:05:00,25.64,25.66,25.61,25.64,119200.0,19.5463,19.5615,19.5234,19.5463,119200.0
2014-12-11 10:10:00,25.64,25.67,25.61,25.66,77200.0,19.5463,19.5692,19.5234,19.5615,77200.0
2014-12-11 10:15:00,25.67,25.7,25.64,25.68,59600.0,19.5692,19.592,19.5463,19.5768,59600.0
2014-12-11 10:20:00,25.69,25.72,25.66,25.7,140000.0,19.5844,19.6073,19.5615,19.592,140000.0
2014-12-11 10:25:00,25.69,25.74,25.68,25.71,74400.0,19.5844,19.6225,19.5768,19.5997,74400.0
2014-12-11 10:30:00,25.71,25.77,25.69,25.74,241200.0,19.5997,19.6454,19.5844,19.6225,241200.0
2014-12-11 10:35:00,25.73,25.79,25.73,25.77,96800.0,19.6149,19.6606,19.6149,19.6454,96800.0
2014-12-11 10:40:00,25.77,25.78,25.73,25.73,94800.0,19.6454,19.653,19.6149,19.6149,94800.0
2014-12-11 10:45:00,25.74,25.75,25.7,25.7,77600.0,19.6225,19.6301,19.592,19.592,77600.0
2014-12-11 10:50:00,25.7,25.72,25.68,25.71,72000.0,19.592,19.6073,19.5768,19.5997,72000.0
2014-12-11 10:55:00,25.71,25.72,25.68,25.71,99600.0,19.5997,19.6073,19.5768,19.5997,99600.0
2014-12-11 11:00:00,25.71,25.71,25.66,25.67,79600.0,19.5997,19.5997,19.5615,19.5692,79600.0
2014-12-11 11:05:00,25.66,25.69,25.65,25.69,100000.0,19.5615,19.5844,19.5539,19.5844,100000.0
2014-12-11 11:10:00,25.69,25.73,25.67,25.72,46800.0,19.5844,19.6149,19.5692,19.6073,46800.0
2014-12-11 11:15:00,25.72,25.76,25.71,25.73,59200.0,19.6073,19.6378,19.5997,19.6149,59200.0
2014-12-11 11:20:00,25.73,25.76,25.72,25.75,77200.0,19.6149,19.6378,19.6073,19.6301,77200.0
2014-12-11 11:25:00,25.75,25.78,25.75,25.77,60400.0,19.6301,19.653,19.6301,19.6454,60400.0
2014-12-11 11:30:00,25.76,25.79,25.75,25.78,44400.0,19.6378,19.6606,19.6301,19.653,44400.0
2014-12-11 11:35:00,25.77,25.79,25.75,25.75,72800.0,19.6454,19.6606,19.6301,19.6301,72800.0
2014-12-11 11:40:00,25.75,25.78,25.73,25.73,146000.0,19.6301,19.653,19.6149,19.6149,146000.0
2014-12-11 11:45:00,25.73,25.75,25.73,25.73,99600.0,19.6149,19.6301,19.6149,19.6149,99600.0
2014-12-11 11:50:00,25.73,25.76,25.71,25.76,210000.0,19.6149,19.6378,19.5997,19.6378,210000.0
2014-12-11 11:55:00,25.76,25.78,25.74,25.77,76400.0,19.6378,19.653,19.6225,19.6454,76400.0
2014-12-11 12:00:00,25.76,25.78,25.75,25.77,60400.0,19.6378,19.653,19.6301,19.6454,60400.0
2014-12-11 12:05:00,25.77,25.77,25.74,25.76,125200.0,19.6454,19.6454,19.6225,19.6378,125200.0
2014-12-11 12:10:00,25.76,25.76,25.73,25.73,86000.0,19.6378,19.6378,19.6149,19.6149,86000.0
2014-12-11 12:15:00,25.74,25.74,25.73,25.74,108000.0,19.6225,19.6225,19.6149,19.6225,108000.0
2014-12-11 12:20:00,25.73,25.73,25.69,25.69,87600.0,19.6149,19.6149,19.5844,19.5844,87600.0
2014-12-11 12:25:00,25.69,25.72,25.69,25.71,62800.0,19.5844,19.6073,19.5844,19.5997,62800.0
2014-12-11 12:30:00,25.7,25.71,25.67,25.67,130800.0,19.592,19.5997,19.5692,19.5692,130800.0
2014-12-11 12:35:00,25.67,25.7,25.67,25.68,58000.0,19.5692,19.592,19.5692,19.5768,58000.0
2014-12-11 12:40:00,25.68,25.72,25.68,25.72,45600.0,19.5768,19.6073,19.5768,19.6073,45600.0
2014-12-11 12:45:00,25.72,25.75,25.72,25.74,32400.0,19.6073,19.6301,19.6073,19.6225,32400.0
2014-12-11 12:50:00,25.74,25.78,25.73,25.78,50400.0,19.6225,19.653,19.6149,19.653,50400.0
2014-12-11 12:55:00,25.77,25.8,25.75,25.75,37200.0,19.6454,19.6683,19.6301,19.6301,37200.0
2014-12-11 13:00:00,25.75,25.76,25.73,25.73,50800.0,19.6301,19.6378,19.6149,19.6149,50800.0
2014-12-11 13:05:00,25.73,25.74,25.72,25.72,42400.0,19.6149,19.6225,19.6073,19.6073,42400.0
2014-12-11 13:10:00,25.72,25.73,25.71,25.71,48800.0,19.6073,19.6149,19.5997,19.5997,48800.0
2014-12-11 13:15:00,25.71,25.72,25.7,25.72,45200.0,19.5997,19.6073,19.592,19.6073,45200.0
2014-12-11 13:20:00,25.72,25.74,25.7,25.7,79600.0,19.6073,19.6225,19.592,19.592,79600.0
2014-12-11 13:25:00,25.7,25.71,25.69,25.7,56400.0,19.592,19.5997,19.5844,19.592,56400.0
2014-12-11 13:30:00,25.7,25.72,25.68,25.72,21600.0,19.592,19.6073,19.5768,19.6073,21600.0
2014-12-11 13:35:00,25.72,25.74,25.72,25.73,66800.0,19.6073,19.6225,19.6073,19.6149,66800.0
2014-12-11 13:40:00,25.73,25.73,25.72,25.72,34800.0,19.6149,19.6149,19.6073,19.6073,34800.0
2014-12-11 13:45:00,25.71,25.73,25.71,25.73,38400.0,19.5997,19.6149,19.5997,19.6149,38400.0
2014-12-11 13:50:00,25.73,25.76,25.73,25.74,100000.0,19.6149,19.6378,19.6149,19.6225,100000.0
2014-12-11 13:55:00,25.75,25.77,25.7,25.7,52800.0,19.6301,19.6454,19.592,19.592,52800.0
2014-12-11 14:00:00,25.71,25.71,25.7,25.71,37200.0,19.5997,19.5997,19.592,19.5997,37200.0
2014-12-11 14:05:00,25.71,25.71,25.69,25.7,30400.0,19.5997,19.5997,19.5844,19.592,30400.0
2014-12-11 14:10:00,25.7,25.71,25.68,25.69,49200.0,19.592,19.5997,19.5768,19.5844,49200.0
2014-12-11 14:15:00,25.69,25.69,25.65,25.66,43600.0,19.5844,19.5844,19.5539,19.5615,43600.0
2014-12-11 14:20:00,25.65,25.67,25.64,25.67,38400.0,19.5539,19.5692,19.5463,19.5692,38400.0
2014-12-11 14:25:00,25.67,25.67,25.62,25.62,81200.0,19.5692,19.5692,19.531,19.531,81200.0
2014-12-11 14:30:00,25.62,25.62,25.61,25.62,33200.0,19.531,19.531,19.5234,19.531,33200.0
2014-12-11 14:35:00,25.62,25.65,25.62,25.65,34000.0,19.531,19.5539,19.531,19.5539,34000.0
2014-12-11 14:40:00,25.65,25.67,25.63,25.65,67200.0,19.5539,19.5692,19.5387,19.5539,67200.0
2014-12-11 14:45:00,25.64,25.65,25.58,25.6,64000.0,19.5463,19.5539,19.5006,19.5158,64000.0
2014-12-11 14:50:00,25.6,25.61,25.57,25.59,138400.0,19.5158,19.5234,19.4929,19.5082,138400.0
2014-12-11 14:55:00,25.59,25.6,25.57,25.58,118400.0,19.5082,19.5158,19.4929,19.5006,118400.0
2014-12-11 15:00:00,25.59,25.62,25.58,25.62,157600.0,19.5082,19.531,19.5006,19.531,157600.0
2014-12-11 15:05:00,25.62,25.63,25.61,25.61,69200.0,19.531,19.5387,19.5234,19.5234,69200.0
2014-12-11 15:10:00,25.61,25.65,25.6,25.64,67200.0,19.5234,19.5539,19.5158,19.5463,67200.0
2014-12-11 15:15:00,25.64,25.7,25.64,25.68,97600.0,19.5463,19.592,19.5463,19.5768,97600.0
2014-12-11 15:20:00,25.68,25.69,25.67,25.69,67200.0,19.5768,19.5844,19.5692,19.5844,67200.0
2014-12-11 15:25:00,25.69,25.7,25.67,25.69,102800.0,19.5844,19.592,19.5692,19.5844,102800.0
2014-12-11 15:30:00,25.69,25.7,25.65,25.66,165600.0,19.5844,19.592,19.5539,19.5615,165600.0
2014-12-11 15:35:00,25.67,25.67,25.63,25.64,138400.0,19.5692,19.5692,19.5387,19.5463,138400.0
2014-12-11 15:40:00,25.64,25.68,25.64,25.64,147600.0,19.5463,19.5768,19.5463,19.5463,147600.0
2014-12-11 15:45:00,25.64,25.64,25.61,25.62,155600.0,19.5463,19.5463,19.5234,19.531,155600.0
2014-12-11 15:50:00,25.62,25.62,25.56,25.6,262800.0,19.531,19.531,19.4853,19.5158,262800.0
2014-12-11 15:55:00,25.59,25.63,25.59,25.62,329600.0,19.5082,19.5387,19.5082,19.531,329600.0
2014-12-12 09:30:00,25.45,25.63,25.45,25.59,149600.0,19.4014,19.5387,19.4014,19.5082,149600.0
2014-12-12 09:35:00,25.62,25.65,25.58,25.63,60400.0,19.531,19.5539,19.5006,19.5387,60400.0
2014-12-12 09:40:00,25.61,25.68,25.6,25.64,68800.0,19.5234,19.5768,19.5158,19.5463,68800.0
2014-12-12 09:45:00,25.65,25.67,25.63,25.64,88000.0,19.5539,19.5692,19.5387,19.5463,88000.0
2014-12-12 09:50:00,25.65,25.67,25.62,25.65,76000.0,19.5539,19.5692,19.531,19.5539,76000.0
2014-12-12 09:55:00,25.65,25.71,25.63,25.7,74400.0,19.5539,19.5997,19.5387,19.592,74400.0
2014-12-12 10:00:00,25.71,25.74,25.62,25.62,93200.0,19.5997,19.6225,19.531,19.531,93200.0
2014-12-12 10:05:00,25.62,25.63,25.58,25.61,65200.0,19.531,19.5387,19.5006,19.5234,65200.0
2014-12-12 10:10:00,25.61,25.61,25.5,25.51,53200.0,19.5234,19.5234,19.4396,19.4472,53200.0
2014-12-12 10:15:00,25.5,25.5,25.43,25.43,133200.0,19.4396,19.4396,19.3862,19.3862,133200.0
2014-12-12 10:20:00,25.43,25.44,25.36,25.37,166400.0,19.3862,19.3938,19.3328,19.3405,166400.0
2014-12-12 10:25:00,25.37,25.39,25.35,25.39,110000.0,19.3405,19.3557,19.3252,19.3557,110000.0
2014-12-12 10:30:00,25.39,25.52,25.39,25.5,84400.0,19.3557,19.4548,19.3557,19.4396,84400.0
2014-12-12 10:35:00,25.5,25.5,25.44,25.44,98800.0,19.4396,19.4396,19.3938,19.3938,98800.0
2014-12-12 10:40:00,25.44,25.45,25.38,25.43,134000.0,19.3938,19.4014,19.3481,19.3862,134000.0
2014-12-12 10:45:00,25.43,25.45,25.41,25.42,54000.0,19.3862,19.4014,19.371,19.3786,54000.0
2014-12-12 10:50:00,25.42,25.43,25.4,25.41,81600.0,19.3786,19.3862,19.3633,19.371,81600.0
2014-12-12 10:55:00,25.4,25.42,25.35,25.35,204000.0,19.3633,19.3786,19.3252,19.3252,204000.0
2014-12-12 11:00:00,25.35,25.41,25.35,25.35,120400.0,19.3252,19.371,19.3252,19.3252,120400.0
2014-12-12 11:05:00,25.36,25.37,25.32,25.36,91200.0,19.3328,19.3405,19.3023,19.3328,91200.0
2014-12-12 11:10:00,25.36,25.38,25.34,25.35,52400.0,19.3328,19.3481,19.3176,19.3252,52400.0
2014-12-12 11:15:00,25.34,25.35,25.28,25.29,107200.0,19.3176,19.3252,19.2719,19.2795,107200.0
2014-12-12 11:20:00,25.3,25.32,25.29,25.31,74400.0,19.2871,19.3023,19.2795,19.2947,74400.0
2014-12-12 11:25:00,25.31,25.33,25.25,25.25,139200.0,19.2947,19.31,19.249,19.249,139200.0
2014-12-12 11:30:00,25.25,25.29,25.24,25.29,86000.0,19.249,19.2795,19.2414,19.2795,86000.0
2014-12-12 11:35:00,25.28,25.28,25.22,25.23,68400.0,19.2719,19.2719,19.2261,19.2337,68400.0
2014-12-12 11:40:00,25.24,25.27,25.21,25.22,81200.0,19.2414,19.2642,19.2185,19.2261,81200.0
2014-12-12 11:45:00,25.23,25.25,25.22,25.24,59200.0,19.2337,19.249,19.2261,19.2414,59200.0
2014-12-12 11:50:00,25.24,25.3,25.24,25.28,74000.0,19.2414,19.2871,19.2414,19.2719,74000.0
2014-12-12 11:55:00,25.27,25.29,25.25,25.25,94000.0,19.2642,19.2795,19.249,19.249,94000.0
2014-12-12 12:00:00,25.26,25.28,25.25,25.26,93600.0,19.2566,19.2719,19.249,19.2566,93600.0
2014-12-12 12:05:00,25.26,25.3,25.26,25.29,49600.0,19.2566,19.2871,19.2566,19.2795,49600.0
2014-12-12 12:10:00,25.29,25.31,25.28,25.28,62800.0,19.2795,19.2947,19.2719,19.2719,62800.0
2014-12-12 12:15:00,25.27,25.3,25.27,25.29,132000.0,19.2642,19.2871,19.2642,19.2795,132000.0
2014-12-12 12:20:00,25.29,25.33,25.28,25.31,53200.0,19.2795,19.31,19.2719,19.2947,53200.0
2014-12-12 12:25:00,25.32,25.36,25.32,25.34,63600.0,19.3023,19.3328,19.3023,19.3176,63600.0
2014-12-12 12:30:00,25.34,25.35,25.31,25.32,46800.0,19.3176,19.3252,19.2947,19.3023,46800.0
2014-12-12 12:35:00,25.3,25.31,25.28,25.29,53200.0,19.2871,19.2947,19.2719,19.2795,53200.0
2014-12-12 12:40:00,25.29,25.3,25.27,25.28,35200.0,19.2795,19.2871,19.2642,19.2719,35200.0
2014-12-12 12:45:00,25.28,25.34,25.28,25.34,72800.0,19.2719,19.3176,19.2719,19.3176,72800.0
2014-12-12 12:50:00,25.33,25.34,25.3,25.3,32000.0,19.31,19.3176,19.2871,19.2871,32000.0
2014-12-12 12:55:00,25.28,25.32,25.28,25.32,64800.0,19.2719,19.3023,19.2719,19.3023,64800.0
2014-12-12 13:00:00,25.32,25.32,25.29,25.3,49200.0,19.3023,19.3023,19.2795,19.2871,49200.0
2014-12-12 13:05:00,25.3,25.36,25.3,25.35,53200.0,19.2871,19.3328,19.2871,19.3252,53200.0
2014-12-12 13:10:00,25.35,25.35,25.27,25.31,282000.0,19.3252,19.3252,19.2642,19.2947,282000.0
2014-12-12 13:15:00,25.31,25.41,25.31,25.38,132400.0,19.2947,19.371,19.2947,19.3481,132400.0
2014-12-12 13:20:00,25.39,25.42,25.38,25.41,72000.0,19.3557,19.3786,19.3481,19.371,72000.0
2014-12-12 13:25:00,25.42,25.42,25.35,25.35,65600.0,19.3786,19.3786,19.3252,19.3252,65600.0
2014-12-12 13:30:00,25.35,25.38,25.34,25.37,107600.0,19.3252,19.3481,19.3176,19.3405,107600.0
2014-12-12 13:35:00,25.38,25.4,25.38,25.4,46000.0,19.3481,19.3633,19.3481,19.3633,46000.0
2014-12-12 13:40:00,25.4,25.4,25.38,25.39,39200.0,19.3633,19.3633,19.3481,19.3557,39200.0
2014-12-12 13:45:00,25.39,25.44,25.38,25.44,115200.0,19.3557,19.3938,19.3481,19.3938,115200.0
2014-12-12 13:50:00,25.44,25.47,25.43,25.47,75200.0,19.3938,19.4167,19.3862,19.4167,75200.0
2014-12-12 13:55:00,25.46,25.46,25.43,25.44,78800.0,19.4091,19.4091,19.3862,19.3938,78800.0
2014-12-12 14:00:00,25.45,25.45,25.4,25.4,80800.0,19.4014,19.4014,19.3633,19.3633,80800.0
2014-12-12 14:05:00,25.41,25.45,25.4,25.41,79200.0,19.371,19.4014,19.3633,19.371,79200.0
2014-12-12 14:10:00,25.41,25.41,25.36,25.38,64000.0,19.371,19.371,19.3328,19.3481,64000.0
2014-12-12 14:15:00,25.38,25.41,25.38,25.41,37200.0,19.3481,19.371,19.3481,19.371,37200.0
2014-12-12 14:20:00,25.41,25.42,25.38,25.38,46400.0,19.371,19.3786,19.3481,19.3481,46400.0
2014-12-12 14:25:00,25.39,25.4,25.38,25.38,48400.0,19.3557,19.3633,19.3481,19.3481,48400.0
2014-12-12 14:30:00,25.38,25.39,25.34,25.36,120400.0,19.3481,19.3557,19.3176,19.3328,120400.0
2014-12-12 14:35:00,25.36,25.4,25.35,25.38,46000.0,19.3328,19.3633,19.3252,19.3481,46000.0
2014-12-12 14:40:00,25.38,25.39,25.36,25.39,30400.0,19.3481,19.3557,19.3328,19.3557,30400.0
2014-12-12 14:45:00,25.38,25.4,25.36,25.36,92400.0,19.3481,19.3633,19.3328,19.3328,92400.0
2014-12-12 14:50:00,25.36,25.39,25.35,25.36,94000.0,19.3328,19.3557,19.3252,19.3328,94000.0
2014-12-12 14:55:00,25.36,25.4,25.36,25.4,58400.0,19.3328,19.3633,19.3328,19.3633,58400.0
2014-12-12 15:00:00,25.39,25.45,25.39,25.42,70800.0,19.3557,19.4014,19.3557,19.3786,70800.0
2014-12-12 15:05:00,25.42,25.44,25.4,25.41,65200.0,19.3786,19.3938,19.3633,19.371,65200.0
2014-12-12 15:10:00,25.42,25.42,25.39,25.4,81600.0,19.3786,19.3786,19.3557,19.3633,81600.0
2014-12-12 15:15:00,25.41,25.42,25.39,25.4,156400.0,19.371,19.3786,19.3557,19.3633,156400.0
2014-12-12 15:20:00,25.4,25.42,25.39,25.4,136400.0,19.3633,19.3786,19.3557,19.3633,136400.0
2014-12-12 15:25:00,25.4,25.42,25.37,25.42,166000.0,19.3633,19.3786,19.3405,19.3786,166000.0
2014-12-12 15:30:00,25.41,25.41,25.36,25.38,274400.0,19.371,19.371,19.3328,19.3481,274400.0
2014-12-12 15:35:00,25.38,25.39,25.34,25.34,290800.0,19.3481,19.3557,19.3176,19.3176,290800.0
2014-12-12 15:40:00,25.33,25.34,25.31,25.32,158000.0,19.31,19.3176,19.2947,19.3023,158000.0
2014-12-12 15:45:00,25.31,25.31,25.26,25.28,153200.0,19.2947,19.2947,19.2566,19.2719,153200.0
2014-12-12 15:50:00,25.29,25.29,25.25,25.26,204000.0,19.2795,19.2795,19.249,19.2566,204000.0
2014-12-12 15:55:00,25.26,25.27,25.19,25.21,461600.0,19.2566,19.2642,19.2032,19.2185,461600.0
2014-12-15 09:30:00,25.46,25.46,25.21,25.25,427200.0,19.4091,19.4091,19.2185,19.249,427200.0
2014-12-15 09:35:00,25.28,25.41,25.27,25.33,79600.0,19.2719,19.371,19.2642,19.31,79600.0
2014-12-15 09:40:00,25.33,25.42,25.33,25.41,44800.0,19.31,19.3786,19.31,19.371,44800.0
2014-12-15 09:45:00,25.41,25.48,25.4,25.48,266800.0,19.371,19.4243,19.3633,19.4243,266800.0
2014-12-15 09:50:00,25.47,25.49,25.46,25.46,79200.0,19.4167,19.4319,19.4091,19.4091,79200.0
2014-12-15 09:55:00,25.45,25.49,25.44,25.48,52400.0,19.4014,19.4319,19.3938,19.4243,52400.0
2014-12-15 10:00:00,25.47,25.48,25.45,25.45,107600.0,19.4167,19.4243,19.4014,19.4014,107600.0
2014-12-15 10:05:00,25.46,25.48,25.42,25.44,68000.0,19.4091,19.4243,19.3786,19.3938,68000.0
2014-12-15 10:10:00,25.44,25.46,25.41,25.46,70000.0,19.3938,19.4091,19.371,19.4091,70000.0
2014-12-15 10:15:00,25.45,25.49,25.45,25.47,61600.0,19.4014,19.4319,19.4014,19.4167,61600.0
2014-12-15 10:20:00,25.47,25.47,25.39,25.41,76400.0,19.4167,19.4167,19.3557,19.371,76400.0
2014-12-15 10:25:00,25.4,25.43,25.39,25.4,84400.0,19.3633,19.3862,19.3557,19.3633,84400.0
2014-12-15 10:30:00,25.4,25.4,25.37,25.37,34400.0,19.3633,19.3633,19.3405,19.3405,34400.0
2014-12-15 10:35:00,25.37,25.38,25.34,25.34,58800.0,19.3405,19.3481,19.3176,19.3176,58800.0
2014-12-15 10:40:00,25.35,25.35,25.26,25.26,67600.0,19.3252,19.3252,19.2566,19.2566,67600.0
2014-12-15 10:45:00,25.26,25.31,25.25,25.3,79200.0,19.2566,19.2947,19.249,19.2871,79200.0
2014-12-15 10:50:00,25.3,25.35,25.3,25.34,78400.0,19.2871,19.3252,19.2871,19.3176,78400.0
2014-12-15 10:55:00,25.35,25.35,25.3,25.3,63200.0,19.3252,19.3252,19.2871,19.2871,63200.0
2014-12-15 11:00:00,25.3,25.31,25.24,25.24,87600.0,19.2871,19.2947,19.2414,19.2414,87600.0
2014-12-15 11:05:00,25.25,25.25,25.19,25.24,125200.0,19.249,19.249,19.2032,19.2414,125200.0
2014-12-15 11:10:00,25.24,25.25,25.16,25.16,92400.0,19.2414,19.249,19.1804,19.1804,92400.0
2014-12-15 11:15:00,25.16,25.16,25.1,25.11,110000.0,19.1804,19.1804,19.1346,19.1423,110000.0
2014-12-15 11:20:00,25.11,25.12,25.05,25.06,120000.0,19.1423,19.1499,19.0965,19.1041,120000.0
2014-12-15 11:25:00,25.07,25.07,24.98,24.99,128400.0,19.1118,19.1118,19.0432,19.0508,128400.0
2014-12-15 11:30:00,24.99,25.05,24.97,25.0,104000.0,19.0508,19.0965,19.0355,19.0584,104000.0
2014-12-15 11:35:00,25.0,25.0,24.93,24.95,148000.0,19.0584,19.0584,19.005,19.0203,148000.0
2014-12-15 11:40:00,24.95,24.97,24.93,24.93,155200.0,19.0203,19.0355,19.005,19.005,155200.0
2014-12-15 11:45:00,24.93,24.98,24.92,24.97,104400.0,19.005,19.0432,18.9974,19.0355,104400.0
2014-12-15 11:50:00,24.97,25.01,24.97,24.98,164000.0,19.0355,19.066,19.0355,19.0432,164000.0
2014-12-15 11:55:00,24.97,24.98,24.93,24.97,85600.0,19.0355,19.0432,19.005,19.0355,85600.0
2014-12-15 12:00:00,24.97,25.03,24.96,25.01,89200.0,19.0355,19.0813,19.0279,19.066,89200.0
2014-12-15 12:05:00,25.01,25.07,25.01,25.02,144400.0,19.066,19.1118,19.066,19.0736,144400.0
2014-12-15 12:10:00,25.02,25.03,25.0,25.02,70400.0,19.0736,19.0813,19.0584,19.0736,70400.0
2014-12-15 12:15:00,25.02,25.02,24.95,24.97,118400.0,19.0736,19.0736,19.0203,19.0355,118400.0
2014-12-15 12:20:00,24.97,24.98,24.89,24.92,238000.0,19.0355,19.0432,18.9745,18.9974,238000.0
2014-12-15 12:25:00,24.92,24.97,24.91,24.96,88000.0,18.9974,19.0355,18.9898,19.0279,88000.0
2014-12-15 12:30:00,24.96,24.97,24.89,24.91,83200.0,19.0279,19.0355,18.9745,18.9898,83200.0
2014-12-15 12:35:00,24.91,25.04,24.91,25.04,93200.0,18.9898,19.0889,18.9898,19.0889,93200.0
2014-12-15 12:40:00,25.04,25.05,25.0,25.01,32400.0,19.0889,19.0965,19.0584,19.066,32400.0
2014-12-15 12:45:00,25.02,25.03,25.0,25.01,34000.0,19.0736,19.0813,19.0584,19.066,34000.0
2014-12-15 12:50:00,25.01,25.08,25.0,25.07,43600.0,19.066,19.1194,19.0584,19.1118,43600.0
2014-12-15 12:55:00,25.07,25.11,25.07,25.09,43600.0,19.1118,19.1423,19.1118,19.127,43600.0
2014-12-15 13:00:00,25.1,25.12,25.1,25.11,91200.0,19.1346,19.1499,19.1346,19.1423,91200.0
2014-12-15 13:05:00,25.11,25.11,25.06,25.07,33600.0,19.1423,19.1423,19.1041,19.1118,33600.0
2014-12-15 13:10:00,25.05,25.07,25.0,25.0,68000.0,19.0965,19.1118,19.0584,19.0584,68000.0
2014-12-15 13:15:00,24.99,25.0,24.98,24.99,15600.0,19.0508,19.0584,19.0432,19.0508,15600.0
2014-12-15 13:20:00,24.98,25.07,24.98,25.05,28800.0,19.0432,19.1118,19.0432,19.0965,28800.0
2014-12-15 13:25:00,25.05,25.06,24.99,24.99,44800.0,19.0965,19.1041,19.0508,19.0508,44800.0
2014-12-15 13:30:00,24.98,25.04,24.98,25.03,150400.0,19.0432,19.0889,19.0432,19.0813,150400.0
2014-12-15 13:35:00,25.03,25.09,25.03,25.08,52800.0,19.0813,19.127,19.0813,19.1194,52800.0
2014-12-15 13:40:00,25.08,25.09,25.06,25.06,57600.0,19.1194,19.127,19.1041,19.1041,57600.0
2014-12-15 13:45:00,25.05,25.06,25.01,25.04,57600.0,19.0965,19.1041,19.066,19.0889,57600.0
2014-12-15 13:50:00,25.04,25.08,25.02,25.08,70800.0,19.0889,19.1194,19.0736,19.1194,70800.0
2014-12-15 13:55:00,25.08,25.1,25.08,25.1,78800.0,19.1194,19.1346,19.1194,19.1346,78800.0
2014-12-15 14:00:00,25.09,25.11,25.09,25.09,73200.0,19.127,19.1423,19.127,19.127,73200.0
2014-12-15 14:05:00,25.1,25.1,25.05,25.07,29600.0,19.1346,19.1346,19.0965,19.1118,29600.0
2014-12-15 14:10:00,25.06,25.07,25.02,25.04,22400.0,19.1041,19.1118,19.0736,19.0889,22400.0
2014-12-15 14:15:00,25.04,25.08,25.02,25.08,67600.0,19.0889,19.1194,19.0736,19.1194,67600.0
2014-12-15 14:20:00,25.07,25.16,25.07,25.16,66000.0,19.1118,19.1804,19.1118,19.1804,66000.0
2014-12-15 14:25:00,25.16,25.22,25.16,25.21,84800.0,19.1804,19.2261,19.1804,19.2185,84800.0
2014-12-15 14:30:00,25.21,25.21,25.18,25.2,88400.0,19.2185,19.2185,19.1956,19.2109,88400.0
2014-12-15 14:35:00,25.19,25.25,25.19,25.22,80800.0,19.2032,19.249,19.2032,19.2261,80800.0
2014-12-15 14:40:00,25.22,25.22,25.15,25.17,69200.0,19.2261,19.2261,19.1727,19.188,69200.0
2014-12-15 14:45:00,25.16,25.18,25.13,25.13,67600.0,19.1804,19.1956,19.1575,19.1575,67600.0
2014-12-15 14:50:00,25.14,25.18,25.13,25.18,32800.0,19.1651,19.1956,19.1575,19.1956,32800.0
2014-12-15 14:55:00,25.17,25.18,25.15,25.16,59600.0,19.188,19.1956,19.1727,19.1804,59600.0
2014-12-15 15:00:00,25.16,25.19,25.15,25.17,70000.0,19.1804,19.2032,19.1727,19.188,70000.0
2014-12-15 15:05:00,25.18,25.2,25.16,25.2,71200.0,19.1956,19.2109,19.1804,19.2109,71200.0
2014-12-15 15:10:00,25.2,25.22,25.18,25.18,298400.0,19.2109,19.2261,19.1956,19.1956,298400.0
2014-12-15 15:15:00,25.18,25.2,25.16,25.19,111600.0,19.1956,19.2109,19.1804,19.2032,111600.0
2014-12-15 15:20:00,25.19,25.21,25.17,25.18,151200.0,19.2032,19.2185,19.188,19.1956,151200.0
2014-12-15 15:25:00,25.18,25.19,25.13,25.13,82800.0,19.1956,19.2032,19.1575,19.1575,82800.0
2014-12-15 15:30:00,25.13,25.14,25.11,25.13,141200.0,19.1575,19.1651,19.1423,19.1575,141200.0
2014-12-15 15:35:00,25.13,25.21,25.13,25.21,167200.0,19.1575,19.2185,19.1575,19.2185,167200.0
2014-12-15 15:40:00,25.21,25.21,25.15,25.17,161200.0,19.2185,19.2185,19.1727,19.188,161200.0
2014-12-15 15:45:00,25.17,25.19,25.13,25.19,199200.0,19.188,19.2032,19.1575,19.2032,199200.0
2014-12-15 15:50:00,25.19,25.21,25.18,25.2,389200.0,19.2032,19.2185,19.1956,19.2109,389200.0
2014-12-15 15:55:00,25.2,25.2,25.16,25.16,597200.0,19.2109,19.2109,19.1804,19.1804,597200.0
2014-12-16 09:30:00,25.22,25.27,25.14,25.24,240000.0,19.2261,19.2642,19.1651,19.2414,240000.0
2014-12-16 09:35:00,25.25,25.3,25.14,25.19,74800.0,19.249,19.2871,19.1651,19.2032,74800.0
2014-12-16 09:40:00,25.17,25.21,25.11,25.21,99200.0,19.188,19.2185,19.1423,19.2185,99200.0
2014-12-16 09:45:00,25.22,25.22,25.15,25.2,80400.0,19.2261,19.2261,19.1727,19.2109,80400.0
2014-12-16 09:50:00,25.2,25.2,25.09,25.1,79200.0,19.2109,19.2109,19.127,19.1346,79200.0
2014-12-16 09:55:00,25.09,25.1,25.06,25.09,132000.0,19.127,19.1346,19.1041,19.127,132000.0
2014-12-16 10:00:00,25.1,25.13,25.07,25.1,255600.0,19.1346,19.1575,19.1118,19.1346,255600.0
2014-12-16 10:05:00,25.1,25.14,25.06,25.07,72000.0,19.1346,19.1651,19.1041,19.1118,72000.0
2014-12-16 10:10:00,25.06,25.06,25.02,25.02,469600.0,19.1041,19.1041,19.0736,19.0736,469600.0
2014-12-16 10:15:00,25.03,25.23,25.02,25.21,88400.0,19.0813,19.2337,19.0736,19.2185,88400.0
2014-12-16 10:20:00,25.21,25.31,25.19,25.3,69600.0,19.2185,19.2947,19.2032,19.2871,69600.0
2014-12-16 10:25:00,25.31,25.32,25.26,25.29,71600.0,19.2947,19.3023,19.2566,19.2795,71600.0
2014-12-16 10:30:00,25.3,25.3,25.23,25.25,72800.0,19.2871,19.2871,19.2337,19.249,72800.0
2014-12-16 10:35:00,25.24,25.3,25.24,25.29,106000.0,19.2414,19.2871,19.2414,19.2795,106000.0
2014-12-16 10:40:00,25.29,25.29,25.24,25.24,84800.0,19.2795,19.2795,19.2414,19.2414,84800.0
2014-12-16 10:45:00,25.24,25.3,25.23,25.26,92400.0,19.2414,19.2871,19.2337,19.2566,92400.0
2014-12-16 10:50:00,25.27,25.33,25.26,25.32,111200.0,19.2642,19.31,19.2566,19.3023,111200.0
2014-12-16 10:55:00,25.32,25.39,25.32,25.38,62800.0,19.3023,19.3557,19.3023,19.3481,62800.0
2014-12-16 11:00:00,25.37,25.37,25.31,25.31,73600.0,19.3405,19.3405,19.2947,19.2947,73600.0
2014-12-16 11:05:00,25.31,25.33,25.28,25.28,82400.0,19.2947,19.31,19.2719,19.2719,82400.0
2014-12-16 11:10:00,25.28,25.32,25.28,25.31,54400.0,19.2719,19.3023,19.2719,19.2947,54400.0
2014-12-16 11:15:00,25.31,25.38,25.31,25.37,60000.0,19.2947,19.3481,19.2947,19.3405,60000.0
2014-12-16 11:20:00,25.37,25.44,25.37,25.43,82000.0,19.3405,19.3938,19.3405,19.3862,82000.0
2014-12-16 11:25:00,25.43,25.63,25.42,25.58,193600.0,19.3862,19.5387,19.3786,19.5006,193600.0
2014-12-16 11:30:00,25.59,25.61,25.56,25.56,56400.0,19.5082,19.5234,19.4853,19.4853,56400.0
2014-12-16 11:35:00,25.57,25.58,25.52,25.52,61200.0,19.4929,19.5006,19.4548,19.4548,61200.0
2014-12-16 11:40:00,25.53,25.54,25.5,25.54,40400.0,19.4624,19.4701,19.4396,19.4701,40400.0
2014-12-16 11:45:00,25.55,25.55,25.49,25.5,44400.0,19.4777,19.4777,19.4319,19.4396,44400.0
2014-12-16 11:50:00,25.5,25.52,25.48,25.5,60800.0,19.4396,19.4548,19.4243,19.4396,60800.0
2014-12-16 11:55:00,25.49,25.5,25.45,25.47,70800.0,19.4319,19.4396,19.4014,19.4167,70800.0
2014-12-16 12:00:00,25.47,25.49,25.45,25.46,85200.0,19.4167,19.4319,19.4014,19.4091,85200.0
2014-12-16 12:05:00,25.46,25.46,25.42,25.43,47200.0,19.4091,19.4091,19.3786,19.3862,47200.0
2014-12-16 12:10:00,25.43,25.47,25.43,25.43,30400.0,19.3862,19.4167,19.3862,19.3862,30400.0
2014-12-16 12:15:00,25.42,25.43,25.41,25.42,50400.0,19.3786,19.3862,19.371,19.3786,50400.0
2014-12-16 12:20:00,25.42,25.42,25.39,25.4,20000.0,19.3786,19.3786,19.3557,19.3633,20000.0
2014-12-16 12:25:00,25.41,25.42,25.36,25.38,72400.0,19.371,19.3786,19.3328,19.3481,72400.0
2014-12-16 12:30:00,25.38,25.42,25.35,25.41,70400.0,19.3481,19.3786,19.3252,19.371,70400.0
2014-12-16 12:35:00,25.41,25.44,25.38,25.44,38800.0,19.371,19.3938,19.3481,19.3938,38800.0
2014-12-16 12:40:00,25.44,25.45,25.4,25.4,96000.0,19.3938,19.4014,19.3633,19.3633,96000.0
2014-12-16 12:45:00,25.41,25.41,25.36,25.37,62000.0,19.371,19.371,19.3328,19.3405,62000.0
2014-12-16 12:50:00,25.38,25.42,25.36,25.37,114000.0,19.3481,19.3786,19.3328,19.3405,114000.0
2014-12-16 12:55:00,25.37,25.39,25.35,25.35,29200.0,19.3405,19.3557,19.3252,19.3252,29200.0
2014-12-16 13:00:00,25.36,25.41,25.35,25.4,51600.0,19.3328,19.371,19.3252,19.3633,51600.0
2014-12-16 13:05:00,25.39,25.4,25.32,25.34,114000.0,19.3557,19.3633,19.3023,19.3176,114000.0
2014-12-16 13:10:00,25.34,25.35,25.28,25.31,105200.0,19.3176,19.3252,19.2719,19.2947,105200.0
2014-12-16 13:15:00,25.3,25.34,25.26,25.28,54400.0,19.2871,19.3176,19.2566,19.2719,54400.0
2014-12-16 13:20:00,25.28,25.3,25.27,25.27,50800.0,19.2719,19.2871,19.2642,19.2642,50800.0
2014-12-16 13:25:00,25.27,25.31,25.25,25.28,42000.0,19.2642,19.2947,19.249,19.2719,42000.0
2014-12-16 13:30:00,25.28,25.3,25.25,25.3,60000.0,19.2719,19.2871,19.249,19.2871,60000.0
2014-12-16 13:35:00,25.31,25.35,25.3,25.33,43600.0,19.2947,19.3252,19.2871,19.31,43600.0
2014-12-16 13:40:00,25.33,25.42,25.33,25.38,147200.0,19.31,19.3786,19.31,19.3481,147200.0
2014-12-16 13:45:00,25.38,25.38,25.32,25.37,38400.0,19.3481,19.3481,19.3023,19.3405,38400.0
2014-12-16 13:50:00,25.36,25.43,25.36,25.42,87200.0,19.3328,19.3862,19.3328,19.3786,87200.0
2014-12-16 13:55:00,25.41,25.45,25.4,25.41,77600.0,19.371,19.4014,19.3633,19.371,77600.0
2014-12-16 14:00:00,25.41,25.41,25.38,25.38,44400.0,19.371,19.371,19.3481,19.3481,44400.0
2014-12-16 14:05:00,25.38,25.47,25.38,25.47,118400.0,19.3481,19.4167,19.3481,19.4167,118400.0
2014-12-16 14:10:00,25.46,25.48,25.45,25.48,75200.0,19.4091,19.4243,19.4014,19.4243,75200.0
2014-12-16 14:15:00,25.48,25.48,25.42,25.43,59600.0,19.4243,19.4243,19.3786,19.3862,59600.0
2014-12-16 14:20:00,25.43,25.47,25.43,25.46,57200.0,19.3862,19.4167,19.3862,19.4091,57200.0
2014-12-16 14:25:00,25.45,25.48,25.45,25.46,39600.0,19.4014,19.4243,19.4014,19.4091,39600.0
2014-12-16 14:30:00,25.47,25.5,25.46,25.46,56800.0,19.4167,19.4396,19.4091,19.4091,56800.0
2014-12-16 14:35:00,25.46,25.47,25.43,25.47,48000.0,19.4091,19.4167,19.3862,19.4167,48000.0
2014-12-16 14:40:00,25.47,25.5,25.46,25.47,115600.0,19.4167,19.4396,19.4091,19.4167,115600.0
2014-12-16 14:45:00,25.47,25.49,25.45,25.47,114800.0,19.4167,19.4319,19.4014,19.4167,114800.0
2014-12-16 14:50:00,25.47,25.47,25.42,25.44,92000.0,19.4167,19.4167,19.3786,19.3938,92000.0
2014-12-16 14:55:00,25.44,25.49,25.43,25.49,67200.0,19.3938,19.4319,19.3862,19.4319,67200.0
2014-12-16 15:00:00,25.48,25.51,25.45,25.49,77200.0,19.4243,19.4472,19.4014,19.4319,77200.0
2014-12-16 15:05:00,25.49,25.5,25.43,25.46,71200.0,19.4319,19.4396,19.3862,19.4091,71200.0
2014-12-16 15:10:00,25.46,25.47,25.42,25.43,83600.0,19.4091,19.4167,19.3786,19.3862,83600.0
2014-12-16 15:15:00,25.43,25.47,25.42,25.46,91600.0,19.3862,19.4167,19.3786,19.4091,91600.0
2014-12-16 15:20:00,25.47,25.49,25.44,25.46,74400.0,19.4167,19.4319,19.3938,19.4091,74400.0
2014-12-16 15:25:00,25.45,25.46,25.39,25.4,85600.0,19.4014,19.4091,19.3557,19.3633,85600.0
2014-12-16 15:30:00,25.4,25.46,25.38,25.43,96000.0,19.3633,19.4091,19.3481,19.3862,96000.0
2014-12-16 15:35:00,25.43,25.44,25.39,25.4,323200.0,19.3862,19.3938,19.3557,19.3633,323200.0
2014-12-16 15:40:00,25.4,25.4,25.3,25.32,230800.0,19.3633,19.3633,19.2871,19.3023,230800.0
2014-12-16 15:45:00,25.32,25.38,25.31,25.36,192000.0,19.3023,19.3481,19.2947,19.3328,192000.0
2014-12-16 15:50:00,25.36,25.36,25.28,25.33,302000.0,19.3328,19.3328,19.2719,19.31,302000.0
2014-12-16 15:55:00,25.33,25.33,25.26,25.28,658800.0,19.31,19.31,19.2566,19.2719,658800.0
2014-12-17 09:30:00,25.33,25.42,25.27,25.36,206800.0,19.31,19.3786,19.2642,19.3328,206800.0
2014-12-17 09:35:00,25.35,25.48,25.35,25.43,52000.0,19.3252,19.4243,19.3252,19.3862,52000.0
2014-12-17 09:40:00,25.43,25.49,25.35,25.44,309600.0,19.3862,19.4319,19.3252,19.3938,309600.0
2014-12-17 09:45:00,25.43,25.44,25.32,25.36,94400.0,19.3862,19.3938,19.3023,19.3328,94400.0
2014-12-17 09:50:00,25.36,25.38,25.32,25.36,82000.0,19.3328,19.3481,19.3023,19.3328,82000.0
2014-12-17 09:55:00,25.36,25.37,25.34,25.35,63200.0,19.3328,19.3405,19.3176,19.3252,63200.0
2014-12-17 10:00:00,25.36,25.37,25.31,25.35,130800.0,19.3328,19.3405,19.2947,19.3252,130800.0
2014-12-17 10:05:00,25.35,25.36,25.25,25.26,118000.0,19.3252,19.3328,19.249,19.2566,118000.0
2014-12-17 10:10:00,25.26,25.28,25.22,25.27,66400.0,19.2566,19.2719,19.2261,19.2642,66400.0
2014-12-17 10:15:00,25.27,25.29,25.25,25.26,30400.0,19.2642,19.2795,19.249,19.2566,30400.0
2014-12-17 10:20:00,25.25,25.27,25.22,25.24,49600.0,19.249,19.2642,19.2261,19.2414,49600.0
2014-12-17 10:25:00,25.24,25.27,25.21,25.24,62000.0,19.2414,19.2642,19.2185,19.2414,62000.0
2014-12-17 10:30:00,25.25,25.34,25.25,25.32,55600.0,19.249,19.3176,19.249,19.3023,55600.0
2014-12-17 10:35:00,25.33,25.35,25.3,25.33,40400.0,19.31,19.3252,19.2871,19.31,40400.0
2014-12-17 10:40:00,25.32,25.34,25.3,25.34,34400.0,19.3023,19.3176,19.2871,19.3176,34400.0
2014-12-17 10:45:00,25.34,25.36,25.32,25.34,26800.0,19.3176,19.3328,19.3023,19.3176,26800.0
2014-12-17 10:50:00,25.33,25.36,25.32,25.35,29200.0,19.31,19.3328,19.3023,19.3252,29200.0
2014-12-17 10:55:00,25.35,25.37,25.34,25.36,35600.0,19.3252,19.3405,19.3176,19.3328,35600.0
2014-12-17 11:00:00,25.35,25.38,25.35,25.37,27200.0,19.3252,19.3481,19.3252,19.3405,27200.0
2014-12-17 11:05:00,25.37,25.37,25.33,25.33,23200.0,19.3405,19.3405,19.31,19.31,23200.0
2014-12-17 11:10:00,25.33,25.34,25.32,25.32,16400.0,19.31,19.3176,19.3023,19.3023,16400.0
2014-12-17 11:15:00,25.33,25.35,25.31,25.35,42400.0,19.31,19.3252,19.2947,19.3252,42400.0
2014-12-17 11:20:00,25.34,25.42,25.34,25.39,33600.0,19.3176,19.3786,19.3176,19.3557,33600.0
2014-12-17 11:25:00,25.4,25.44,25.39,25.41,29200.0,19.3633,19.3938,19.3557,19.371,29200.0
2014-12-17 11:30:00,25.4,25.42,25.36,25.36,39200.0,19.3633,19.3786,19.3328,19.3328,39200.0
2014-12-17 11:35:00,25.36,25.43,25.35,25.43,47600.0,19.3328,19.3862,19.3252,19.3862,47600.0
2014-12-17 11:40:00,25.43,25.48,25.42,25.43,82000.0,19.3862,19.4243,19.3786,19.3862,82000.0
2014-12-17 11:45:00,25.43,25.45,25.41,25.41,20800.0,19.3862,19.4014,19.371,19.371,20800.0
2014-12-17 11:50:00,25.41,25.43,25.41,25.43,41200.0,19.371,19.3862,19.371,19.3862,41200.0
2014-12-17 11:55:00,25.43,25.47,25.43,25.46,59600.0,19.3862,19.4167,19.3862,19.4091,59600.0
2014-12-17 12:00:00,25.46,25.47,25.43,25.45,38000.0,19.4091,19.4167,19.3862,19.4014,38000.0
2014-12-17 12:05:00,25.44,25.47,25.43,25.46,36400.0,19.3938,19.4167,19.3862,19.4091,36400.0
2014-12-17 12:10:00,25.46,25.46,25.42,25.44,40000.0,19.4091,19.4091,19.3786,19.3938,40000.0
2014-12-17 12:15:00,25.44,25.45,25.4,25.43,17600.0,19.3938,19.4014,19.3633,19.3862,17600.0
2014-12-17 12:20:00,25.41,25.42,25.4,25.4,35600.0,19.371,19.3786,19.3633,19.3633,35600.0
2014-12-17 12:25:00,25.4,25.41,25.38,25.39,37200.0,19.3633,19.371,19.3481,19.3557,37200.0
2014-12-17 12:30:00,25.38,25.4,25.38,25.39,29200.0,19.3481,19.3633,19.3481,19.3557,29200.0
2014-12-17 12:35:00,25.4,25.41,25.38,25.39,44800.0,19.3633,19.371,19.3481,19.3557,44800.0
2014-12-17 12:40:00,25.39,25.4,25.37,25.39,46000.0,19.3557,19.3633,19.3405,19.3557,46000.0
2014-12-17 12:45:00,25.39,25.39,25.36,25.38,34800.0,19.3557,19.3557,19.3328,19.3481,34800.0
2014-12-17 12:50:00,25.38,25.43,25.38,25.42,54800.0,19.3481,19.3862,19.3481,19.3786,54800.0
2014-12-17 12:55:00,25.42,25.42,25.4,25.41,22800.0,19.3786,19.3786,19.3633,19.371,22800.0
2014-12-17 13:00:00,25.42,25.43,25.39,25.39,13200.0,19.3786,19.3862,19.3557,19.3557,13200.0
2014-12-17 13:05:00,25.4,25.41,25.38,25.41,20000.0,19.3633,19.371,19.3481,19.371,20000.0
2014-12-17 13:10:00,25.4,25.4,25.37,25.39,26000.0,19.3633,19.3633,19.3405,19.3557,26000.0
2014-12-17 13:15:00,25.39,25.41,25.38,25.41,15200.0,19.3557,19.371,19.3481,19.371,15200.0
2014-12-17 13:20:00,25.41,25.42,25.39,25.39,23200.0,19.371,19.3786,19.3557,19.3557,23200.0
2014-12-17 13:25:00,25.39,25.39,25.37,25.38,57200.0,19.3557,19.3557,19.3405,19.3481,57200.0
2014-12-17 13:30:00,25.38,25.4,25.37,25.4,42800.0,19.3481,19.3633,19.3405,19.3633,42800.0
2014-12-17 13:35:00,25.39,25.42,25.38,25.41,94800.0,19.3557,19.3786,19.3481,19.371,94800.0
2014-12-17 13:40:00,25.41,25.43,25.4,25.41,199200.0,19.371,19.3862,19.3633,19.371,199200.0
2014-12-17 13:45:00,25.4,25.42,25.36,25.4,73600.0,19.3633,19.3786,19.3328,19.3633,73600.0
2014-12-17 13:50:00,25.38,25.4,25.38,25.39,28000.0,19.3481,19.3633,19.3481,19.3557,28000.0
2014-12-17 13:55:00,25.38,25.44,25.38,25.42,34400.0,19.3481,19.3938,19.3481,19.3786,34400.0
2014-12-17 14:00:00,25.43,25.69,25.42,25.6,375600.0,19.3862,19.5844,19.3786,19.5158,375600.0
2014-12-17 14:05:00,25.58,25.65,25.57,25.62,118000.0,19.5006,19.5539,19.4929,19.531,118000.0
2014-12-17 14:10:00,25.62,25.74,25.61,25.73,203600.0,19.531,19.6225,19.5234,19.6149,203600.0
2014-12-17 14:15:00,25.73,25.73,25.67,25.71,202400.0,19.6149,19.6149,19.5692,19.5997,202400.0
2014-12-17 14:20:00,25.71,25.73,25.68,25.72,264400.0,19.5997,19.6149,19.5768,19.6073,264400.0
2014-12-17 14:25:00,25.73,25.75,25.68,25.68,176400.0,19.6149,19.6301,19.5768,19.5768,176400.0
2014-12-17 14:30:00,25.68,25.72,25.63,25.71,253200.0,19.5768,19.6073,19.5387,19.5997,253200.0
2014-12-17 14:35:00,25.71,25.82,25.7,25.81,226800.0,19.5997,19.6835,19.592,19.6759,226800.0
2014-12-17 14:40:00,25.8,25.8,25.69,25.72,148400.0,19.6683,19.6683,19.5844,19.6073,148400.0
2014-12-17 14:45:00,25.73,25.73,25.63,25.64,182000.0,19.6149,19.6149,19.5387,19.5463,182000.0
2014-12-17 14:50:00,25.65,25.72,25.63,25.72,58000.0,19.5539,19.6073,19.5387,19.6073,58000.0
2014-12-17 14:55:00,25.73,25.73,25.63,25.63,62400.0,19.6149,19.6149,19.5387,19.5387,62400.0
2014-12-17 15:00:00,25.64,25.64,25.55,25.57,111600.0,19.5463,19.5463,19.4777,19.4929,111600.0
2014-12-17 15:05:00,25.56,25.59,25.55,25.55,74000.0,19.4853,19.5082,19.4777,19.4777,74000.0
2014-12-17 15:10:00,25.56,25.61,25.54,25.61,62000.0,19.4853,19.5234,19.4701,19.5234,62000.0
2014-12-17 15:15:00,25.61,25.66,25.59,25.65,80400.0,19.5234,19.5615,19.5082,19.5539,80400.0
2014-12-17 15:20:00,25.65,25.65,25.61,25.63,53600.0,19.5539,19.5539,19.5234,19.5387,53600.0
2014-12-17 15:25:00,25.64,25.75,25.63,25.73,98000.0,19.5463,19.6301,19.5387,19.6149,98000.0
2014-12-17 15:30:00,25.73,25.79,25.71,25.73,183200.0,19.6149,19.6606,19.5997,19.6149,183200.0
2014-12-17 15:35:00,25.72,25.75,25.69,25.74,143600.0,19.6073,19.6301,19.5844,19.6225,143600.0
2014-12-17 15:40:00,25.74,25.83,25.74,25.8,218000.0,19.6225,19.6911,19.6225,19.6683,218000.0
2014-12-17 15:45:00,25.8,25.83,25.77,25.81,307600.0,19.6683,19.6911,19.6454,19.6759,307600.0
2014-12-17 15:50:00,25.81,25.81,25.74,25.75,218000.0,19.6759,19.6759,19.6225,19.6301,218000.0
2014-12-17 15:55:00,25.74,25.79,25.74,25.78,389200.0,19.6225,19.6606,19.6225,19.653,389200.0
2014-12-18 09:30:00,25.95,26.01,25.8,25.83,111600.0,19.7826,19.8284,19.6683,19.6911,111600.0
2014-12-18 09:35:00,25.85,25.95,25.81,25.89,45200.0,19.7064,19.7826,19.6759,19.7369,45200.0
2014-12-18 09:40:00,25.91,25.95,25.9,25.95,32800.0,19.7521,19.7826,19.7445,19.7826,32800.0
2014-12-18 09:45:00,25.95,25.97,25.92,25.95,34800.0,19.7826,19.7979,19.7597,19.7826,34800.0
2014-12-18 09:50:00,25.95,25.97,25.94,25.95,112000.0,19.7826,19.7979,19.775,19.7826,112000.0
2014-12-18 09:55:00,25.96,25.98,25.9,25.97,198800.0,19.7902,19.8055,19.7445,19.7979,198800.0
2014-12-18 10:00:00,25.99,26.07,25.99,26.05,88800.0,19.8131,19.8741,19.8131,19.8588,88800.0
2014-12-18 10:05:00,26.04,26.13,25.98,26.1,87600.0,19.8512,19.9198,19.8055,19.897,87600.0
2014-12-18 10:10:00,26.1,26.15,26.09,26.12,72000.0,19.897,19.9351,19.8893,19.9122,72000.0
2014-12-18 10:15:00,26.11,26.12,26.07,26.08,39600.0,19.9046,19.9122,19.8741,19.8817,39600.0
2014-12-18 10:20:00,26.1,26.11,26.06,26.08,41600.0,19.897,19.9046,19.8665,19.8817,41600.0
2014-12-18 10:25:00,26.07,26.09,26.06,26.09,45200.0,19.8741,19.8893,19.8665,19.8893,45200.0
2014-12-18 10:30:00,26.09,26.09,26.03,26.05,178400.0,19.8893,19.8893,19.8436,19.8588,178400.0
2014-12-18 10:35:00,26.04,26.07,26.04,26.05,34800.0,19.8512,19.8741,19.8512,19.8588,34800.0
2014-12-18 10:40:00,26.05,26.06,26.02,26.05,68400.0,19.8588,19.8665,19.836,19.8588,68400.0
2014-12-18 10:45:00,26.05,26.06,26.03,26.04,46800.0,19.8588,19.8665,19.8436,19.8512,46800.0
2014-12-18 10:50:00,26.05,26.06,26.02,26.03,55200.0,19.8588,19.8665,19.836,19.8436,55200.0
2014-12-18 10:55:00,26.03,26.03,25.95,25.95,29600.0,19.8436,19.8436,19.7826,19.7826,29600.0
2014-12-18 11:00:00,25.96,25.99,25.94,25.98,47200.0,19.7902,19.8131,19.775,19.8055,47200.0
2014-12-18 11:05:00,25.98,25.99,25.93,25.95,28000.0,19.8055,19.8131,19.7674,19.7826,28000.0
2014-12-18 11:10:00,25.96,25.97,25.94,25.95,22400.0,19.7902,19.7979,19.775,19.7826,22400.0
2014-12-18 11:15:00,25.95,25.98,25.95,25.97,41600.0,19.7826,19.8055,19.7826,19.7979,41600.0
2014-12-18 11:20:00,25.97,26.03,25.97,26.01,86400.0,19.7979,19.8436,19.7979,19.8284,86400.0
2014-12-18 11:25:00,26.01,26.08,25.99,26.0,47200.0,19.8284,19.8817,19.8131,19.8207,47200.0
2014-12-18 11:30:00,25.99,26.01,25.96,25.98,88400.0,19.8131,19.8284,19.7902,19.8055,88400.0
2014-12-18 11:35:00,25.98,26.02,25.96,26.0,54400.0,19.8055,19.836,19.7902,19.8207,54400.0
2014-12-18 11:40:00,25.98,26.0,25.98,26.0,53600.0,19.8055,19.8207,19.8055,19.8207,53600.0
2014-12-18 11:45:00,26.0,26.0,25.95,25.95,48000.0,19.8207,19.8207,19.7826,19.7826,48000.0
2014-12-18 11:50:00,25.95,26.07,25.94,26.06,230000.0,19.7826,19.8741,19.775,19.8665,230000.0
2014-12-18 11:55:00,26.07,26.13,26.06,26.13,173600.0,19.8741,19.9198,19.8665,19.9198,173600.0
2014-12-18 12:00:00,26.13,26.14,26.07,26.1,42800.0,19.9198,19.9275,19.8741,19.897,42800.0
2014-12-18 12:05:00,26.1,26.14,26.1,26.13,80000.0,19.897,19.9275,19.897,19.9198,80000.0
2014-12-18 12:10:00,26.13,26.14,26.11,26.12,64400.0,19.9198,19.9275,19.9046,19.9122,64400.0
2014-12-18 12:15:00,26.12,26.15,26.11,26.14,50000.0,19.9122,19.9351,19.9046,19.9275,50000.0
2014-12-18 12:20:00,26.14,26.15,26.1,26.11,27600.0,19.9275,19.9351,19.897,19.9046,27600.0
2014-12-18 12:25:00,26.11,26.13,26.1,26.1,38400.0,19.9046,19.9198,19.897,19.897,38400.0
2014-12-18 12:30:00,26.11,26.15,26.08,26.14,103200.0,19.9046,19.9351,19.8817,19.9275,103200.0
2014-12-18 12:35:00,26.15,26.16,26.12,26.15,69600.0,19.9351,19.9427,19.9122,19.9351,69600.0
2014-12-18 12:40:00,26.15,26.17,26.15,26.16,19600.0,19.9351,19.9503,19.9351,19.9427,19600.0
2014-12-18 12:45:00,26.15,26.2,26.14,26.19,63200.0,19.9351,19.9732,19.9275,19.9656,63200.0
2014-12-18 12:50:00,26.19,26.21,26.16,26.17,30800.0,19.9656,19.9808,19.9427,19.9503,30800.0
2014-12-18 12:55:00,26.16,26.18,26.16,26.18,29600.0,19.9427,19.958,19.9427,19.958,29600.0
2014-12-18 13:00:00,26.19,26.21,26.17,26.19,57200.0,19.9656,19.9808,19.9503,19.9656,57200.0
2014-12-18 13:05:00,26.19,26.19,26.14,26.17,51600.0,19.9656,19.9656,19.9275,19.9503,51600.0
2014-12-18 13:10:00,26.17,26.17,26.12,26.13,40400.0,19.9503,19.9503,19.9122,19.9198,40400.0
2014-12-18 13:15:00,26.13,26.15,26.13,26.14,106800.0,19.9198,19.9351,19.9198,19.9275,106800.0
2014-12-18 13:20:00,26.15,26.17,26.15,26.15,114400.0,19.9351,19.9503,19.9351,19.9351,114400.0
2014-12-18 13:25:00,26.15,26.15,26.14,26.14,57200.0,19.9351,19.9351,19.9275,19.9275,57200.0
2014-12-18 13:30:00,26.15,26.18,26.14,26.17,31600.0,19.9351,19.958,19.9275,19.9503,31600.0
2014-12-18 13:35:00,26.17,26.17,26.12,26.12,42400.0,19.9503,19.9503,19.9122,19.9122,42400.0
2014-12-18 13:40:00,26.13,26.14,26.11,26.11,38000.0,19.9198,19.9275,19.9046,19.9046,38000.0
2014-12-18 13:45:00,26.11,26.14,26.1,26.1,79600.0,19.9046,19.9275,19.897,19.897,79600.0
2014-12-18 13:50:00,26.1,26.13,26.09,26.12,45200.0,19.897,19.9198,19.8893,19.9122,45200.0
2014-12-18 13:55:00,26.12,26.12,26.1,26.11,46400.0,19.9122,19.9122,19.897,19.9046,46400.0
2014-12-18 14:00:00,26.12,26.13,26.09,26.11,37200.0,19.9122,19.9198,19.8893,19.9046,37200.0
2014-12-18 14:05:00,26.1,26.11,26.08,26.1,70000.0,19.897,19.9046,19.8817,19.897,70000.0
2014-12-18 14:10:00,26.1,26.13,26.09,26.13,49600.0,19.897,19.9198,19.8893,19.9198,49600.0
2014-12-18 14:15:00,26.12,26.18,26.12,26.16,80400.0,19.9122,19.958,19.9122,19.9427,80400.0
2014-12-18 14:20:00,26.16,26.16,26.1,26.11,49200.0,19.9427,19.9427,19.897,19.9046,49200.0
2014-12-18 14:25:00,26.11,26.16,26.11,26.14,96000.0,19.9046,19.9427,19.9046,19.9275,96000.0
2014-12-18 14:30:00,26.14,26.17,26.11,26.17,130800.0,19.9275,19.9503,19.9046,19.9503,130800.0
2014-12-18 14:35:00,26.17,26.21,26.15,26.2,71200.0,19.9503,19.9808,19.9351,19.9732,71200.0
2014-12-18 14:40:00,26.2,26.2,26.17,26.18,76400.0,19.9732,19.9732,19.9503,19.958,76400.0
2014-12-18 14:45:00,26.17,26.18,26.16,26.18,32400.0,19.9503,19.958,19.9427,19.958,32400.0
2014-12-18 14:50:00,26.18,26.21,26.15,26.2,110400.0,19.958,19.9808,19.9351,19.9732,110400.0
2014-12-18 14:55:00,26.2,26.23,26.18,26.19,46400.0,19.9732,19.9961,19.958,19.9656,46400.0
2014-12-18 15:00:00,26.19,26.21,26.18,26.19,139200.0,19.9656,19.9808,19.958,19.9656,139200.0
2014-12-18 15:05:00,26.19,26.23,26.19,26.21,125600.0,19.9656,19.9961,19.9656,19.9808,125600.0
2014-12-18 15:10:00,26.21,26.25,26.2,26.25,142000.0,19.9808,20.0113,19.9732,20.0113,142000.0
2014-12-18 15:15:00,26.25,26.28,26.23,26.28,212400.0,20.0113,20.0342,19.9961,20.0342,212400.0
2014-12-18 15:20:00,26.28,26.28,26.23,26.23,71600.0,20.0342,20.0342,19.9961,19.9961,71600.0
2014-12-18 15:25:00,26.23,26.26,26.23,26.25,64800.0,19.9961,20.0189,19.9961,20.0113,64800.0
2014-12-18 15:30:00,26.25,26.31,26.25,26.27,96800.0,20.0113,20.0571,20.0113,20.0266,96800.0
2014-12-18 15:35:00,26.28,26.28,26.25,26.26,256400.0,20.0342,20.0342,20.0113,20.0189,256400.0
2014-12-18 15:40:00,26.26,26.29,26.25,26.26,107600.0,20.0189,20.0418,20.0113,20.0189,107600.0
2014-12-18 15:45:00,26.25,26.28,26.24,26.28,117600.0,20.0113,20.0342,20.0037,20.0342,117600.0
2014-12-18 15:50:00,26.27,26.34,26.27,26.32,181600.0,20.0266,20.0799,20.0266,20.0647,181600.0
2014-12-18 15:55:00,26.32,26.37,26.32,26.36,502000.0,20.0647,20.1028,20.0647,20.0952,502000.0
2014-12-19 09:30:00,26.42,26.5,26.37,26.44,2379200.0,20.1409,20.2019,20.1028,20.1562,2379200.0
2014-12-19 09:35:00,26.48,26.56,26.38,26.46,361200.0,20.1867,20.2476,20.1104,20.1714,361200.0
2014-12-19 09:40:00,26.43,26.48,26.34,26.34,54800.0,20.1485,20.1867,20.0799,20.0799,54800.0
2014-12-19 09:45:00,26.33,26.43,26.33,26.42,92000.0,20.0723,20.1485,20.0723,20.1409,92000.0
2014-12-19 09:50:00,26.42,26.43,26.31,26.32,85200.0,20.1409,20.1485,20.0571,20.0647,85200.0
2014-12-19 09:55:00,26.31,26.39,26.29,26.36,64400.0,20.0571,20.118,20.0418,20.0952,64400.0
2014-12-19 10:00:00,26.38,26.41,26.35,26.4,64800.0,20.1104,20.1333,20.0876,20.1257,64800.0
2014-12-19 10:05:00,26.39,26.43,26.39,26.4,47200.0,20.118,20.1485,20.118,20.1257,47200.0
2014-12-19 10:10:00,26.4,26.43,26.4,26.4,50800.0,20.1257,20.1485,20.1257,20.1257,50800.0
2014-12-19 10:15:00,26.4,26.41,26.38,26.39,58000.0,20.1257,20.1333,20.1104,20.118,58000.0
2014-12-19 10:20:00,26.38,26.38,26.32,26.35,48000.0,20.1104,20.1104,20.0647,20.0876,48000.0
2014-12-19 10:25:00,26.35,26.39,26.34,26.38,35600.0,20.0876,20.118,20.0799,20.1104,35600.0
2014-12-19 10:30:00,26.37,26.38,26.31,26.32,48400.0,20.1028,20.1104,20.0571,20.0647,48400.0
2014-12-19 10:35:00,26.31,26.32,26.29,26.3,66400.0,20.0571,20.0647,20.0418,20.0494,66400.0
2014-12-19 10:40:00,26.3,26.3,26.25,26.27,98400.0,20.0494,20.0494,20.0113,20.0266,98400.0
2014-12-19 10:45:00,26.28,26.29,26.23,26.26,50400.0,20.0342,20.0418,19.9961,20.0189,50400.0
2014-12-19 10:50:00,26.26,26.26,26.2,26.2,28000.0,20.0189,20.0189,19.9732,19.9732,28000.0
2014-12-19 10:55:00,26.2,26.25,26.2,26.25,39200.0,19.9732,20.0113,19.9732,20.0113,39200.0
2014-12-19 11:00:00,26.25,26.26,26.22,26.24,49200.0,20.0113,20.0189,19.9884,20.0037,49200.0
2014-12-19 11:05:00,26.22,26.25,26.22,26.24,52000.0,19.9884,20.0113,19.9884,20.0037,52000.0
2014-12-19 11:10:00,26.24,26.29,26.24,26.28,32000.0,20.0037,20.0418,20.0037,20.0342,32000.0
2014-12-19 11:15:00,26.28,26.34,26.27,26.32,38800.0,20.0342,20.0799,20.0266,20.0647,38800.0
2014-12-19 11:20:00,26.32,26.35,26.32,26.33,44800.0,20.0647,20.0876,20.0647,20.0723,44800.0
2014-12-19 11:25:00,26.33,26.36,26.31,26.33,56800.0,20.0723,20.0952,20.0571,20.0723,56800.0
2014-12-19 11:30:00,26.33,26.33,26.29,26.31,40800.0,20.0723,20.0723,20.0418,20.0571,40800.0
2014-12-19 11:35:00,26.31,26.31,26.27,26.28,27200.0,20.0571,20.0571,20.0266,20.0342,27200.0
2014-12-19 11:40:00,26.28,26.31,26.27,26.31,35600.0,20.0342,20.0571,20.0266,20.0571,35600.0
2014-12-19 11:45:00,26.31,26.32,26.3,26.32,33200.0,20.0571,20.0647,20.0494,20.0647,33200.0
2014-12-19 11:50:00,26.32,26.34,26.31,26.32,31600.0,20.0647,20.0799,20.0571,20.0647,31600.0
2014-12-19 11:55:00,26.32,26.35,26.32,26.33,34800.0,20.0647,20.0876,20.0647,20.0723,34800.0
2014-12-19 12:00:00,26.31,26.33,26.29,26.31,29600.0,20.0571,20.0723,20.0418,20.0571,29600.0
2014-12-19 12:05:00,26.31,26.31,26.29,26.31,139600.0,20.0571,20.0571,20.0418,20.0571,139600.0
2014-12-19 12:10:00,26.3,26.32,26.28,26.32,34400.0,20.0494,20.0647,20.0342,20.0647,34400.0
2014-12-19 12:15:00,26.32,26.32,26.27,26.28,24400.0,20.0647,20.0647,20.0266,20.0342,24400.0
2014-12-19 12:20:00,26.27,26.28,26.24,26.25,33600.0,20.0266,20.0342,20.0037,20.0113,33600.0
2014-12-19 12:25:00,26.25,26.29,26.25,26.27,48800.0,20.0113,20.0418,20.0113,20.0266,48800.0
2014-12-19 12:30:00,26.27,26.28,26.25,26.25,53600.0,20.0266,20.0342,20.0113,20.0113,53600.0
2014-12-19 12:35:00,26.25,26.28,26.25,26.28,45600.0,20.0113,20.0342,20.0113,20.0342,45600.0
2014-12-19 12:40:00,26.28,26.29,26.26,26.29,24000.0,20.0342,20.0418,20.0189,20.0418,24000.0
2014-12-19 12:45:00,26.29,26.32,26.29,26.31,17600.0,20.0418,20.0647,20.0418,20.0571,17600.0
2014-12-19 12:50:00,26.32,26.34,26.32,26.33,36800.0,20.0647,20.0799,20.0647,20.0723,36800.0
2014-12-19 12:55:00,26.33,26.33,26.27,26.27,32000.0,20.0723,20.0723,20.0266,20.0266,32000.0
2014-12-19 13:00:00,26.28,26.29,26.26,26.27,31600.0,20.0342,20.0418,20.0189,20.0266,31600.0
2014-12-19 13:05:00,26.27,26.27,26.25,26.25,32400.0,20.0266,20.0266,20.0113,20.0113,32400.0
2014-12-19 13:10:00,26.25,26.25,26.22,26.22,17200.0,20.0113,20.0113,19.9884,19.9884,17200.0
2014-12-19 13:15:00,26.22,26.23,26.22,26.23,26400.0,19.9884,19.9961,19.9884,19.9961,26400.0
2014-12-19 13:20:00,26.23,26.27,26.22,26.25,46800.0,19.9961,20.0266,19.9884,20.0113,46800.0
2014-12-19 13:25:00,26.26,26.29,26.25,26.28,33600.0,20.0189,20.0418,20.0113,20.0342,33600.0
2014-12-19 13:30:00,26.28,26.29,26.27,26.28,37600.0,20.0342,20.0418,20.0266,20.0342,37600.0
2014-12-19 13:35:00,26.28,26.28,26.26,26.26,34000.0,20.0342,20.0342,20.0189,20.0189,34000.0
2014-12-19 13:40:00,26.27,26.3,26.27,26.3,43200.0,20.0266,20.0494,20.0266,20.0494,43200.0
2014-12-19 13:45:00,26.29,26.32,26.29,26.3,24000.0,20.0418,20.0647,20.0418,20.0494,24000.0
2014-12-19 13:50:00,26.31,26.35,26.3,26.35,49200.0,20.0571,20.0876,20.0494,20.0876,49200.0
2014-12-19 13:55:00,26.35,26.37,26.34,26.37,32000.0,20.0876,20.1028,20.0799,20.1028,32000.0
2014-12-19 14:00:00,26.36,26.37,26.34,26.36,65600.0,20.0952,20.1028,20.0799,20.0952,65600.0
2014-12-19 14:05:00,26.36,26.42,26.36,26.41,62000.0,20.0952,20.1409,20.0952,20.1333,62000.0
2014-12-19 14:10:00,26.4,26.42,26.4,26.4,32800.0,20.1257,20.1409,20.1257,20.1257,32800.0
2014-12-19 14:15:00,26.4,26.4,26.36,26.38,44000.0,20.1257,20.1257,20.0952,20.1104,44000.0
2014-12-19 14:20:00,26.38,26.38,26.36,26.37,35200.0,20.1104,20.1104,20.0952,20.1028,35200.0
2014-12-19 14:25:00,26.38,26.38,26.35,26.37,32000.0,20.1104,20.1104,20.0876,20.1028,32000.0
2014-12-19 14:30:00,26.37,26.39,26.35,26.36,44000.0,20.1028,20.118,20.0876,20.0952,44000.0
2014-12-19 14:35:00,26.36,26.36,26.35,26.36,45600.0,20.0952,20.0952,20.0876,20.0952,45600.0
2014-12-19 14:40:00,26.35,26.4,26.35,26.39,51600.0,20.0876,20.1257,20.0876,20.118,51600.0
2014-12-19 14:45:00,26.39,26.4,26.36,26.38,180800.0,20.118,20.1257,20.0952,20.1104,180800.0
2014-12-19 14:50:00,26.38,26.45,26.38,26.45,172000.0,20.1104,20.1638,20.1104,20.1638,172000.0
2014-12-19 14:55:00,26.45,26.45,26.42,26.42,130800.0,20.1638,20.1638,20.1409,20.1409,130800.0
2014-12-19 15:00:00,26.43,26.45,26.43,26.43,58400.0,20.1485,20.1638,20.1485,20.1485,58400.0
2014-12-19 15:05:00,26.44,26.46,26.42,26.46,72800.0,20.1562,20.1714,20.1409,20.1714,72800.0
2014-12-19 15:10:00,26.46,26.5,26.43,26.5,169600.0,20.1714,20.2019,20.1485,20.2019,169600.0
2014-12-19 15:15:00,26.5,26.53,26.5,26.52,123600.0,20.2019,20.2248,20.2019,20.2171,123600.0
2014-12-19 15:20:00,26.52,26.54,26.51,26.51,86800.0,20.2171,20.2324,20.2095,20.2095,86800.0
2014-12-19 15:25:00,26.51,26.54,26.49,26.53,109200.0,20.2095,20.2324,20.1943,20.2248,109200.0
2014-12-19 15:30:00,26.53,26.55,26.52,26.55,166400.0,20.2248,20.24,20.2171,20.24,166400.0
2014-12-19 15:35:00,26.55,26.61,26.55,26.6,238000.0,20.24,20.2858,20.24,20.2781,238000.0
2014-12-19 15:40:00,26.6,26.6,26.52,26.52,192400.0,20.2781,20.2781,20.2171,20.2171,192400.0
2014-12-19 15:45:00,26.52,26.52,26.45,26.45,364000.0,20.2171,20.2171,20.1638,20.1638,364000.0
2014-12-19 15:50:00,26.45,26.48,26.43,26.43,309600.0,20.1638,20.1867,20.1485,20.1485,309600.0
2014-12-19 15:55:00,26.43,26.48,26.42,26.47,654000.0,20.1485,20.1867,20.1409,20.179,654000.0
2014-12-22 09:30:00,26.47,26.53,26.45,26.48,128400.0,20.179,20.2248,20.1638,20.1867,128400.0
2014-12-22 09:35:00,26.5,26.53,26.42,26.43,77600.0,20.2019,20.2248,20.1409,20.1485,77600.0
2014-12-22 09:40:00,26.44,26.46,26.32,26.36,103600.0,20.1562,20.1714,20.0647,20.0952,103600.0
2014-12-22 09:45:00,26.36,26.47,26.36,26.44,116000.0,20.0952,20.179,20.0952,20.1562,116000.0
2014-12-22 09:50:00,26.45,26.52,26.45,26.49,72000.0,20.1638,20.2171,20.1638,20.1943,72000.0
2014-12-22 09:55:00,26.48,26.48,26.42,26.45,58400.0,20.1867,20.1867,20.1409,20.1638,58400.0
2014-12-22 10:00:00,26.43,26.47,26.38,26.38,104800.0,20.1485,20.179,20.1104,20.1104,104800.0
2014-12-22 10:05:00,26.38,26.41,26.37,26.38,69200.0,20.1104,20.1333,20.1028,20.1104,69200.0
2014-12-22 10:10:00,26.38,26.47,26.38,26.45,69600.0,20.1104,20.179,20.1104,20.1638,69600.0
2014-12-22 10:15:00,26.46,26.52,26.45,26.5,98000.0,20.1714,20.2171,20.1638,20.2019,98000.0
2014-12-22 10:20:00,26.5,26.52,26.49,26.52,51600.0,20.2019,20.2171,20.1943,20.2171,51600.0
2014-12-22 10:25:00,26.51,26.55,26.5,26.54,78400.0,20.2095,20.24,20.2019,20.2324,78400.0
2014-12-22 10:30:00,26.54,26.56,26.52,26.52,59600.0,20.2324,20.2476,20.2171,20.2171,59600.0
2014-12-22 10:35:00,26.53,26.54,26.49,26.5,108400.0,20.2248,20.2324,20.1943,20.2019,108400.0
2014-12-22 10:40:00,26.5,26.52,26.47,26.49,80800.0,20.2019,20.2171,20.179,20.1943,80800.0
2014-12-22 10:45:00,26.49,26.49,26.44,26.48,46000.0,20.1943,20.1943,20.1562,20.1867,46000.0
2014-12-22 10:50:00,26.48,26.52,26.48,26.51,46800.0,20.1867,20.2171,20.1867,20.2095,46800.0
2014-12-22 10:55:00,26.52,26.53,26.49,26.49,46800.0,20.2171,20.2248,20.1943,20.1943,46800.0
2014-12-22 11:00:00,26.48,26.48,26.41,26.43,48800.0,20.1867,20.1867,20.1333,20.1485,48800.0
2014-12-22 11:05:00,26.43,26.43,26.38,26.4,52800.0,20.1485,20.1485,20.1104,20.1257,52800.0
2014-12-22 11:10:00,26.39,26.4,26.37,26.38,43600.0,20.118,20.1257,20.1028,20.1104,43600.0
2014-12-22 11:15:00,26.38,26.39,26.37,26.38,30800.0,20.1104,20.118,20.1028,20.1104,30800.0
2014-12-22 11:20:00,26.38,26.4,26.36,26.38,63600.0,20.1104,20.1257,20.0952,20.1104,63600.0
2014-12-22 11:25:00,26.37,26.43,26.37,26.42,82400.0,20.1028,20.1485,20.1028,20.1409,82400.0
2014-12-22 11:30:00,26.42,26.43,26.42,26.42,32000.0,20.1409,20.1485,20.1409,20.1409,32000.0
2014-12-22 11:35:00,26.42,26.42,26.39,26.4,42000.0,20.1409,20.1409,20.118,20.1257,42000.0
2014-12-22 11:40:00,26.4,26.4,26.38,26.39,37200.0,20.1257,20.1257,20.1104,20.118,37200.0
2014-12-22 11:45:00,26.39,26.41,26.39,26.4,39600.0,20.118,20.1333,20.118,20.1257,39600.0
2014-12-22 11:50:00,26.4,26.4,26.36,26.36,34400.0,20.1257,20.1257,20.0952,20.0952,34400.0
2014-12-22 11:55:00,26.36,26.36,26.34,26.35,22000.0,20.0952,20.0952,20.0799,20.0876,22000.0
2014-12-22 12:00:00,26.35,26.35,26.31,26.33,44000.0,20.0876,20.0876,20.0571,20.0723,44000.0
2014-12-22 12:05:00,26.33,26.36,26.33,26.34,17600.0,20.0723,20.0952,20.0723,20.0799,17600.0
2014-12-22 12:10:00,26.34,26.35,26.34,26.35,33200.0,20.0799,20.0876,20.0799,20.0876,33200.0
2014-12-22 12:15:00,26.35,26.36,26.32,26.36,46400.0,20.0876,20.0952,20.0647,20.0952,46400.0
2014-12-22 12:20:00,26.36,26.37,26.35,26.37,20800.0,20.0952,20.1028,20.0876,20.1028,20800.0
2014-12-22 12:25:00,26.37,26.39,26.36,26.38,15200.0,20.1028,20.118,20.0952,20.1104,15200.0
2014-12-22 12:30:00,26.38,26.39,26.37,26.39,20000.0,20.1104,20.118,20.1028,20.118,20000.0
2014-12-22 12:35:00,26.39,26.4,26.36,26.37,47600.0,20.118,20.1257,20.0952,20.1028,47600.0
2014-12-22 12:40:00,26.38,26.39,26.36,26.39,33200.0,20.1104,20.118,20.0952,20.118,33200.0
2014-12-22 12:45:00,26.39,26.4,26.38,26.39,20800.0,20.118,20.1257,20.1104,20.118,20800.0
2014-12-22 12:50:00,26.39,26.42,26.39,26.41,29200.0,20.118,20.1409,20.118,20.1333,29200.0
2014-12-22 12:55:00,26.41,26.43,26.39,26.42,26000.0,20.1333,20.1485,20.118,20.1409,26000.0
2014-12-22 13:00:00,26.41,26.42,26.39,26.39,90400.0,20.1333,20.1409,20.118,20.118,90400.0
2014-12-22 13:05:00,26.39,26.39,26.38,26.38,20800.0,20.118,20.118,20.1104,20.1104,20800.0
2014-12-22 13:10:00,26.39,26.46,26.39,26.43,53600.0,20.118,20.1714,20.118,20.1485,53600.0
2014-12-22 13:15:00,26.43,26.46,26.43,26.45,18800.0,20.1485,20.1714,20.1485,20.1638,18800.0
2014-12-22 13:20:00,26.44,26.45,26.43,26.43,41200.0,20.1562,20.1638,20.1485,20.1485,41200.0
2014-12-22 13:25:00,26.44,26.45,26.4,26.4,42000.0,20.1562,20.1638,20.1257,20.1257,42000.0
2014-12-22 13:30:00,26.4,26.43,26.4,26.42,28400.0,20.1257,20.1485,20.1257,20.1409,28400.0
2014-12-22 13:35:00,26.42,26.42,26.4,26.42,25200.0,20.1409,20.1409,20.1257,20.1409,25200.0
2014-12-22 13:40:00,26.42,26.42,26.39,26.39,22400.0,20.1409,20.1409,20.118,20.118,22400.0
2014-12-22 13:45:00,26.4,26.4,26.39,26.39,47600.0,20.1257,20.1257,20.118,20.118,47600.0
2014-12-22 13:50:00,26.39,26.39,26.36,26.36,56000.0,20.118,20.118,20.0952,20.0952,56000.0
2014-12-22 13:55:00,26.36,26.38,26.36,26.38,60800.0,20.0952,20.1104,20.0952,20.1104,60800.0
2014-12-22 14:00:00,26.38,26.38,26.36,26.37,36800.0,20.1104,20.1104,20.0952,20.1028,36800.0
2014-12-22 14:05:00,26.37,26.42,26.37,26.42,96000.0,20.1028,20.1409,20.1028,20.1409,96000.0
2014-12-22 14:10:00,26.41,26.43,26.41,26.43,60800.0,20.1333,20.1485,20.1333,20.1485,60800.0
2014-12-22 14:15:00,26.43,26.46,26.43,26.43,61600.0,20.1485,20.1714,20.1485,20.1485,61600.0
2014-12-22 14:20:00,26.43,26.44,26.42,26.43,47600.0,20.1485,20.1562,20.1409,20.1485,47600.0
2014-12-22 14:25:00,26.43,26.43,26.42,26.43,58400.0,20.1485,20.1485,20.1409,20.1485,58400.0
2014-12-22 14:30:00,26.43,26.44,26.42,26.43,60400.0,20.1485,20.1562,20.1409,20.1485,60400.0
2014-12-22 14:35:00,26.43,26.43,26.39,26.39,48400.0,20.1485,20.1485,20.118,20.118,48400.0
2014-12-22 14:40:00,26.39,26.41,26.39,26.4,66400.0,20.118,20.1333,20.118,20.1257,66400.0
2014-12-22 14:45:00,26.4,26.43,26.4,26.43,68400.0,20.1257,20.1485,20.1257,20.1485,68400.0
2014-12-22 14:50:00,26.43,26.46,26.43,26.44,58000.0,20.1485,20.1714,20.1485,20.1562,58000.0
2014-12-22 14:55:00,26.44,26.45,26.43,26.44,42800.0,20.1562,20.1638,20.1485,20.1562,42800.0
2014-12-22 15:00:00,26.45,26.46,26.44,26.46,58400.0,20.1638,20.1714,20.1562,20.1714,58400.0
2014-12-22 15:05:00,26.46,26.48,26.46,26.46,69600.0,20.1714,20.1867,20.1714,20.1714,69600.0
2014-12-22 15:10:00,26.46,26.47,26.45,26.45,71200.0,20.1714,20.179,20.1638,20.1638,71200.0
2014-12-22 15:15:00,26.45,26.46,26.44,26.45,65200.0,20.1638,20.1714,20.1562,20.1638,65200.0
2014-12-22 15:20:00,26.45,26.48,26.45,26.47,72000.0,20.1638,20.1867,20.1638,20.179,72000.0
2014-12-22 15:25:00,26.47,26.47,26.45,26.46,71200.0,20.179,20.179,20.1638,20.1714,71200.0
2014-12-22 15:30:00,26.46,26.46,26.43,26.45,108000.0,20.1714,20.1714,20.1485,20.1638,108000.0
2014-12-22 15:35:00,26.45,26.47,26.45,26.47,90400.0,20.1638,20.179,20.1638,20.179,90400.0
2014-12-22 15:40:00,26.47,26.48,26.46,26.47,112400.0,20.179,20.1867,20.1714,20.179,112400.0
2014-12-22 15:45:00,26.47,26.48,26.43,26.46,172400.0,20.179,20.1867,20.1485,20.1714,172400.0
2014-12-22 15:50:00,26.46,26.47,26.44,26.45,136800.0,20.1714,20.179,20.1562,20.1638,136800.0
2014-12-22 15:55:00,26.45,26.49,26.44,26.49,202000.0,20.1638,20.1943,20.1562,20.1943,202000.0
2014-12-23 09:30:00,26.59,26.61,26.45,26.5,136400.0,20.2705,20.2858,20.1638,20.2019,136400.0
2014-12-23 09:35:00,26.48,26.57,26.48,26.57,30000.0,20.1867,20.2553,20.1867,20.2553,30000.0
2014-12-23 09:40:00,26.52,26.56,26.52,26.55,34800.0,20.2171,20.2476,20.2171,20.24,34800.0
2014-12-23 09:45:00,26.55,26.58,26.53,26.57,46000.0,20.24,20.2629,20.2248,20.2553,46000.0
2014-12-23 09:50:00,26.56,26.61,26.56,26.61,24000.0,20.2476,20.2858,20.2476,20.2858,24000.0
2014-12-23 09:55:00,26.6,26.61,26.56,26.57,20400.0,20.2781,20.2858,20.2476,20.2553,20400.0
2014-12-23 10:00:00,26.56,26.62,26.56,26.61,34000.0,20.2476,20.2934,20.2476,20.2858,34000.0
2014-12-23 10:05:00,26.62,26.62,26.57,26.57,64400.0,20.2934,20.2934,20.2553,20.2553,64400.0
2014-12-23 10:10:00,26.57,26.6,26.53,26.54,176400.0,20.2553,20.2781,20.2248,20.2324,176400.0
2014-12-23 10:15:00,26.54,26.57,26.52,26.57,78800.0,20.2324,20.2553,20.2171,20.2553,78800.0
2014-12-23 10:20:00,26.57,26.61,26.56,26.6,41600.0,20.2553,20.2858,20.2476,20.2781,41600.0
2014-12-23 10:25:00,26.6,26.64,26.6,26.62,48000.0,20.2781,20.3086,20.2781,20.2934,48000.0
2014-12-23 10:30:00,26.61,26.61,26.52,26.59,164400.0,20.2858,20.2858,20.2171,20.2705,164400.0
2014-12-23 10:35:00,26.58,26.59,26.55,26.55,45600.0,20.2629,20.2705,20.24,20.24,45600.0
2014-12-23 10:40:00,26.54,26.56,26.53,26.55,38800.0,20.2324,20.2476,20.2248,20.24,38800.0
2014-12-23 10:45:00,26.55,26.6,26.54,26.6,70400.0,20.24,20.2781,20.2324,20.2781,70400.0
2014-12-23 10:50:00,26.59,26.63,26.59,26.63,51200.0,20.2705,20.301,20.2705,20.301,51200.0
2014-12-23 10:55:00,26.62,26.65,26.62,26.65,47600.0,20.2934,20.3163,20.2934,20.3163,47600.0
2014-12-23 11:00:00,26.66,26.66,26.61,26.63,50800.0,20.3239,20.3239,20.2858,20.301,50800.0
2014-12-23 11:05:00,26.63,26.64,26.61,26.64,44400.0,20.301,20.3086,20.2858,20.3086,44400.0
2014-12-23 11:10:00,26.64,26.65,26.63,26.64,31600.0,20.3086,20.3163,20.301,20.3086,31600.0
2014-12-23 11:15:00,26.64,26.66,26.62,26.66,72000.0,20.3086,20.3239,20.2934,20.3239,72000.0
2014-12-23 11:20:00,26.66,26.66,26.63,26.64,32800.0,20.3239,20.3239,20.301,20.3086,32800.0
2014-12-23 11:25:00,26.64,26.65,26.6,26.61,33600.0,20.3086,20.3163,20.2781,20.2858,33600.0
2014-12-23 11:30:00,26.61,26.66,26.6,26.65,41600.0,20.2858,20.3239,20.2781,20.3163,41600.0
2014-12-23 11:35:00,26.64,26.66,26.64,26.64,13200.0,20.3086,20.3239,20.3086,20.3086,13200.0
2014-12-23 11:40:00,26.64,26.67,26.64,26.64,30000.0,20.3086,20.3315,20.3086,20.3086,30000.0
2014-12-23 11:45:00,26.64,26.64,26.6,26.62,47600.0,20.3086,20.3086,20.2781,20.2934,47600.0
2014-12-23 11:50:00,26.62,26.63,26.58,26.59,18800.0,20.2934,20.301,20.2629,20.2705,18800.0
2014-12-23 11:55:00,26.58,26.59,26.56,26.58,31200.0,20.2629,20.2705,20.2476,20.2629,31200.0
2014-12-23 12:00:00,26.59,26.6,26.58,26.6,14400.0,20.2705,20.2781,20.2629,20.2781,14400.0
2014-12-23 12:05:00,26.59,26.63,26.59,26.63,19200.0,20.2705,20.301,20.2705,20.301,19200.0
2014-12-23 12:10:00,26.63,26.63,26.61,26.62,63200.0,20.301,20.301,20.2858,20.2934,63200.0
2014-12-23 12:15:00,26.61,26.65,26.61,26.64,52800.0,20.2858,20.3163,20.2858,20.3086,52800.0
2014-12-23 12:20:00,26.65,26.65,26.62,26.62,46000.0,20.3163,20.3163,20.2934,20.2934,46000.0
2014-12-23 12:25:00,26.62,26.64,26.62,26.64,52400.0,20.2934,20.3086,20.2934,20.3086,52400.0
2014-12-23 12:30:00,26.65,26.66,26.63,26.63,52000.0,20.3163,20.3239,20.301,20.301,52000.0
2014-12-23 12:35:00,26.63,26.65,26.62,26.63,25200.0,20.301,20.3163,20.2934,20.301,25200.0
2014-12-23 12:40:00,26.62,26.63,26.61,26.63,33600.0,20.2934,20.301,20.2858,20.301,33600.0
2014-12-23 12:45:00,26.62,26.67,26.62,26.67,30400.0,20.2934,20.3315,20.2934,20.3315,30400.0
2014-12-23 12:50:00,26.68,26.69,26.66,26.67,54400.0,20.3391,20.3467,20.3239,20.3315,54400.0
2014-12-23 12:55:00,26.67,26.69,26.67,26.68,22800.0,20.3315,20.3467,20.3315,20.3391,22800.0
2014-12-23 13:00:00,26.69,26.7,26.67,26.67,25600.0,20.3467,20.3544,20.3315,20.3315,25600.0
2014-12-23 13:05:00,26.68,26.68,26.65,26.68,32000.0,20.3391,20.3391,20.3163,20.3391,32000.0
2014-12-23 13:10:00,26.68,26.68,26.65,26.65,17200.0,20.3391,20.3391,20.3163,20.3163,17200.0
2014-12-23 13:15:00,26.66,26.66,26.61,26.61,26800.0,20.3239,20.3239,20.2858,20.2858,26800.0
2014-12-23 13:20:00,26.61,26.61,26.56,26.59,96800.0,20.2858,20.2858,20.2476,20.2705,96800.0
2014-12-23 13:25:00,26.59,26.63,26.59,26.59,41600.0,20.2705,20.301,20.2705,20.2705,41600.0
2014-12-23 13:30:00,26.6,26.61,26.59,26.6,20800.0,20.2781,20.2858,20.2705,20.2781,20800.0
2014-12-23 13:35:00,26.59,26.6,26.58,26.6,12800.0,20.2705,20.2781,20.2629,20.2781,12800.0
2014-12-23 13:40:00,26.6,26.65,26.6,26.63,48400.0,20.2781,20.3163,20.2781,20.301,48400.0
2014-12-23 13:45:00,26.63,26.64,26.61,26.62,35200.0,20.301,20.3086,20.2858,20.2934,35200.0
2014-12-23 13:50:00,26.62,26.62,26.6,26.61,19600.0,20.2934,20.2934,20.2781,20.2858,19600.0
2014-12-23 13:55:00,26.6,26.61,26.59,26.6,12400.0,20.2781,20.2858,20.2705,20.2781,12400.0
2014-12-23 14:00:00,26.59,26.6,26.56,26.56,23200.0,20.2705,20.2781,20.2476,20.2476,23200.0
2014-12-23 14:05:00,26.56,26.59,26.56,26.59,19200.0,20.2476,20.2705,20.2476,20.2705,19200.0
2014-12-23 14:10:00,26.59,26.62,26.59,26.62,50400.0,20.2705,20.2934,20.2705,20.2934,50400.0
2014-12-23 14:15:00,26.62,26.64,26.61,26.62,64800.0,20.2934,20.3086,20.2858,20.2934,64800.0
2014-12-23 14:20:00,26.62,26.64,26.62,26.62,29600.0,20.2934,20.3086,20.2934,20.2934,29600.0
2014-12-23 14:25:00,26.63,26.64,26.63,26.64,25200.0,20.301,20.3086,20.301,20.3086,25200.0
2014-12-23 14:30:00,26.64,26.66,26.62,26.62,90400.0,20.3086,20.3239,20.2934,20.2934,90400.0
2014-12-23 14:35:00,26.62,26.63,26.6,26.61,38400.0,20.2934,20.301,20.2781,20.2858,38400.0
2014-12-23 14:40:00,26.6,26.61,26.59,26.6,31600.0,20.2781,20.2858,20.2705,20.2781,31600.0
2014-12-23 14:45:00,26.6,26.61,26.59,26.6,21200.0,20.2781,20.2858,20.2705,20.2781,21200.0
2014-12-23 14:50:00,26.6,26.62,26.59,26.62,24000.0,20.2781,20.2934,20.2705,20.2934,24000.0
2014-12-23 14:55:00,26.62,26.63,26.61,26.61,37200.0,20.2934,20.301,20.2858,20.2858,37200.0
2014-12-23 15:00:00,26.61,26.63,26.61,26.62,37600.0,20.2858,20.301,20.2858,20.2934,37600.0
2014-12-23 15:05:00,26.63,26.64,26.61,26.62,44400.0,20.301,20.3086,20.2858,20.2934,44400.0
2014-12-23 15:10:00,26.61,26.61,26.58,26.58,45600.0,20.2858,20.2858,20.2629,20.2629,45600.0
2014-12-23 15:15:00,26.58,26.61,26.58,26.59,28400.0,20.2629,20.2858,20.2629,20.2705,28400.0
2014-12-23 15:20:00,26.6,26.61,26.55,26.56,58800.0,20.2781,20.2858,20.24,20.2476,58800.0
2014-12-23 15:25:00,26.56,26.6,26.56,26.59,50800.0,20.2476,20.2781,20.2476,20.2705,50800.0
2014-12-23 15:30:00,26.59,26.6,26.57,26.6,73600.0,20.2705,20.2781,20.2553,20.2781,73600.0
2014-12-23 15:35:00,26.6,26.6,26.58,26.59,68000.0,20.2781,20.2781,20.2629,20.2705,68000.0
2014-12-23 15:40:00,26.59,26.59,26.57,26.58,64800.0,20.2705,20.2705,20.2553,20.2629,64800.0
2014-12-23 15:45:00,26.58,26.61,26.58,26.61,86800.0,20.2629,20.2858,20.2629,20.2858,86800.0
2014-12-23 15:50:00,26.62,26.62,26.59,26.61,87600.0,20.2934,20.2934,20.2705,20.2858,87600.0
2014-12-23 15:55:00,26.61,26.61,26.57,26.58,134400.0,20.2858,20.2858,20.2553,20.2629,134400.0
2014-12-24 09:30:00,26.63,26.91,26.59,26.89,313200.0,20.301,20.5145,20.2705,20.4992,313200.0
2014-12-24 09:35:00,26.85,26.96,26.81,26.92,160400.0,20.4687,20.5526,20.4382,20.5221,160400.0
2014-12-24 09:40:00,26.92,27.06,26.92,27.0,136800.0,20.5221,20.6288,20.5221,20.5831,136800.0
2014-12-24 09:45:00,27.03,27.06,26.95,27.06,53600.0,20.6059,20.6288,20.545,20.6288,53600.0
2014-12-24 09:50:00,27.07,27.07,27.01,27.02,121200.0,20.6364,20.6364,20.5907,20.5983,121200.0
2014-12-24 09:55:00,27.02,27.03,26.92,26.98,70000.0,20.5983,20.6059,20.5221,20.5678,70000.0
2014-12-24 10:00:00,26.98,27.02,26.93,26.99,60400.0,20.5678,20.5983,20.5297,20.5754,60400.0
2014-12-24 10:05:00,26.99,27.06,26.97,26.97,42400.0,20.5754,20.6288,20.5602,20.5602,42400.0
2014-12-24 10:10:00,26.97,26.98,26.95,26.95,44000.0,20.5602,20.5678,20.545,20.545,44000.0
2014-12-24 10:15:00,26.94,26.98,26.92,26.96,54400.0,20.5373,20.5678,20.5221,20.5526,54400.0
2014-12-24 10:20:00,26.97,26.97,26.92,26.93,23200.0,20.5602,20.5602,20.5221,20.5297,23200.0
2014-12-24 10:25:00,26.93,26.95,26.89,26.92,132400.0,20.5297,20.545,20.4992,20.5221,132400.0
2014-12-24 10:30:00,26.93,26.95,26.87,26.92,129200.0,20.5297,20.545,20.484,20.5221,129200.0
2014-12-24 10:35:00,26.92,26.92,26.87,26.9,60800.0,20.5221,20.5221,20.484,20.5068,60800.0
2014-12-24 10:40:00,26.89,26.93,26.87,26.93,82400.0,20.4992,20.5297,20.484,20.5297,82400.0
2014-12-24 10:45:00,26.92,26.99,26.91,26.97,67600.0,20.5221,20.5754,20.5145,20.5602,67600.0
2014-12-24 10:50:00,26.97,27.03,26.97,27.0,40800.0,20.5602,20.6059,20.5602,20.5831,40800.0
2014-12-24 10:55:00,27.0,27.01,26.93,26.93,27200.0,20.5831,20.5907,20.5297,20.5297,27200.0
2014-12-24 11:00:00,26.93,26.97,26.92,26.96,48800.0,20.5297,20.5602,20.5221,20.5526,48800.0
2014-12-24 11:05:00,26.95,27.01,26.95,27.01,35600.0,20.545,20.5907,20.545,20.5907,35600.0
2014-12-24 11:10:00,27.0,27.0,26.97,27.0,43600.0,20.5831,20.5831,20.5602,20.5831,43600.0
2014-12-24 11:15:00,27.0,27.01,26.98,26.98,36400.0,20.5831,20.5907,20.5678,20.5678,36400.0
2014-12-24 11:20:00,26.98,26.98,26.95,26.95,81200.0,20.5678,20.5678,20.545,20.545,81200.0
2014-12-24 11:25:00,26.95,27.01,26.94,27.01,22400.0,20.545,20.5907,20.5373,20.5907,22400.0
2014-12-24 11:30:00,27.02,27.12,27.01,27.11,151600.0,20.5983,20.6745,20.5907,20.6669,151600.0
2014-12-24 11:35:00,27.1,27.14,27.06,27.06,62800.0,20.6593,20.6898,20.6288,20.6288,62800.0
2014-12-24 11:40:00,27.06,27.06,26.97,26.99,77200.0,20.6288,20.6288,20.5602,20.5754,77200.0
2014-12-24 11:45:00,26.99,27.01,26.97,26.97,42800.0,20.5754,20.5907,20.5602,20.5602,42800.0
2014-12-24 11:50:00,26.97,27.0,26.92,26.95,77200.0,20.5602,20.5831,20.5221,20.545,77200.0
2014-12-24 11:55:00,26.95,26.97,26.91,26.96,39200.0,20.545,20.5602,20.5145,20.5526,39200.0
2014-12-24 12:00:00,26.96,26.97,26.91,26.94,44800.0,20.5526,20.5602,20.5145,20.5373,44800.0
2014-12-24 12:05:00,26.95,26.98,26.94,26.95,33600.0,20.545,20.5678,20.5373,20.545,33600.0
2014-12-24 12:10:00,26.94,27.03,26.94,27.02,62000.0,20.5373,20.6059,20.5373,20.5983,62000.0
2014-12-24 12:15:00,27.02,27.05,27.01,27.04,69200.0,20.5983,20.6212,20.5907,20.6136,69200.0
2014-12-24 12:20:00,27.05,27.1,27.04,27.05,109600.0,20.6212,20.6593,20.6136,20.6212,109600.0
2014-12-24 12:25:00,27.06,27.06,27.0,27.0,76000.0,20.6288,20.6288,20.5831,20.5831,76000.0
2014-12-24 12:30:00,27.0,27.0,26.94,26.95,116400.0,20.5831,20.5831,20.5373,20.545,116400.0
2014-12-24 12:35:00,26.95,26.96,26.9,26.94,108000.0,20.545,20.5526,20.5068,20.5373,108000.0
2014-12-24 12:40:00,26.95,26.97,26.92,26.97,149200.0,20.545,20.5602,20.5221,20.5602,149200.0
2014-12-24 12:45:00,26.96,26.98,26.95,26.97,235200.0,20.5526,20.5678,20.545,20.5602,235200.0
2014-12-24 12:50:00,26.97,27.0,26.97,26.99,324000.0,20.5602,20.5831,20.5602,20.5754,324000.0
2014-12-24 12:55:00,26.99,27.04,26.98,27.0,202000.0,20.5754,20.6136,20.5678,20.5831,202000.0
2014-12-26 09:30:00,27.07,27.24,27.0,27.23,136000.0,20.6364,20.766,20.5831,20.7584,136000.0
2014-12-26 09:35:00,27.24,27.34,27.23,27.34,110800.0,20.766,20.8423,20.7584,20.8423,110800.0
2014-12-26 09:40:00,27.33,27.39,27.27,27.34,180000.0,20.8346,20.8804,20.7889,20.8423,180000.0
2014-12-26 09:45:00,27.33,27.35,27.29,27.32,91600.0,20.8346,20.8499,20.8041,20.827,91600.0
2014-12-26 09:50:00,27.32,27.39,27.32,27.33,141600.0,20.827,20.8804,20.827,20.8346,141600.0
2014-12-26 09:55:00,27.32,27.42,27.3,27.34,103600.0,20.827,20.9032,20.8118,20.8423,103600.0
2014-12-26 10:00:00,27.35,27.36,27.29,27.32,51600.0,20.8499,20.8575,20.8041,20.827,51600.0
2014-12-26 10:05:00,27.34,27.42,27.33,27.4,88800.0,20.8423,20.9032,20.8346,20.888,88800.0
2014-12-26 10:10:00,27.37,27.38,27.3,27.38,136400.0,20.8651,20.8728,20.8118,20.8728,136400.0
2014-12-26 10:15:00,27.36,27.36,27.26,27.3,74800.0,20.8575,20.8575,20.7813,20.8118,74800.0
2014-12-26 10:20:00,27.28,27.28,27.23,27.28,78000.0,20.7965,20.7965,20.7584,20.7965,78000.0
2014-12-26 10:25:00,27.29,27.33,27.28,27.32,70400.0,20.8041,20.8346,20.7965,20.827,70400.0
2014-12-26 10:30:00,27.32,27.34,27.26,27.32,70400.0,20.827,20.8423,20.7813,20.827,70400.0
2014-12-26 10:35:00,27.31,27.33,27.27,27.3,68000.0,20.8194,20.8346,20.7889,20.8118,68000.0
2014-12-26 10:40:00,27.29,27.33,27.27,27.3,89200.0,20.8041,20.8346,20.7889,20.8118,89200.0
2014-12-26 10:45:00,27.29,27.31,27.26,27.29,114400.0,20.8041,20.8194,20.7813,20.8041,114400.0
2014-12-26 10:50:00,27.28,27.34,27.25,27.29,132000.0,20.7965,20.8423,20.7737,20.8041,132000.0
2014-12-26 10:55:00,27.29,27.35,27.25,27.25,122400.0,20.8041,20.8499,20.7737,20.7737,122400.0
2014-12-26 11:00:00,27.25,27.28,27.22,27.26,40000.0,20.7737,20.7965,20.7508,20.7813,40000.0
2014-12-26 11:05:00,27.26,27.31,27.24,27.28,66800.0,20.7813,20.8194,20.766,20.7965,66800.0
2014-12-26 11:10:00,27.29,27.37,27.29,27.35,86400.0,20.8041,20.8651,20.8041,20.8499,86400.0
2014-12-26 11:15:00,27.34,27.35,27.25,27.26,56800.0,20.8423,20.8499,20.7737,20.7813,56800.0
2014-12-26 11:20:00,27.26,27.3,27.25,27.29,87600.0,20.7813,20.8118,20.7737,20.8041,87600.0
2014-12-26 11:25:00,27.3,27.32,27.26,27.27,52800.0,20.8118,20.827,20.7813,20.7889,52800.0
2014-12-26 11:30:00,27.26,27.33,27.25,27.33,202800.0,20.7813,20.8346,20.7737,20.8346,202800.0
2014-12-26 11:35:00,27.33,27.35,27.29,27.34,52400.0,20.8346,20.8499,20.8041,20.8423,52400.0
2014-12-26 11:40:00,27.32,27.37,27.3,27.33,84400.0,20.827,20.8651,20.8118,20.8346,84400.0
2014-12-26 11:45:00,27.33,27.34,27.31,27.31,49600.0,20.8346,20.8423,20.8194,20.8194,49600.0
2014-12-26 11:50:00,27.3,27.33,27.28,27.33,56800.0,20.8118,20.8346,20.7965,20.8346,56800.0
2014-12-26 11:55:00,27.35,27.4,27.35,27.39,97200.0,20.8499,20.888,20.8499,20.8804,97200.0
2014-12-26 12:00:00,27.39,27.39,27.35,27.35,98000.0,20.8804,20.8804,20.8499,20.8499,98000.0
2014-12-26 12:05:00,27.34,27.34,27.31,27.34,50000.0,20.8423,20.8423,20.8194,20.8423,50000.0
2014-12-26 12:10:00,27.35,27.36,27.32,27.35,56400.0,20.8499,20.8575,20.827,20.8499,56400.0
2014-12-26 12:15:00,27.34,27.36,27.32,27.34,55600.0,20.8423,20.8575,20.827,20.8423,55600.0
2014-12-26 12:20:00,27.34,27.39,27.32,27.32,55200.0,20.8423,20.8804,20.827,20.827,55200.0
2014-12-26 12:25:00,27.33,27.36,27.33,27.35,87200.0,20.8346,20.8575,20.8346,20.8499,87200.0
2014-12-26 12:30:00,27.36,27.39,27.34,27.36,72000.0,20.8575,20.8804,20.8423,20.8575,72000.0
2014-12-26 12:35:00,27.36,27.36,27.31,27.31,98400.0,20.8575,20.8575,20.8194,20.8194,98400.0
2014-12-26 12:40:00,27.31,27.33,27.3,27.3,36800.0,20.8194,20.8346,20.8118,20.8118,36800.0
2014-12-26 12:45:00,27.3,27.33,27.3,27.32,72400.0,20.8118,20.8346,20.8118,20.827,72400.0
2014-12-26 12:50:00,27.32,27.33,27.27,27.29,55600.0,20.827,20.8346,20.7889,20.8041,55600.0
2014-12-26 12:55:00,27.29,27.32,27.28,27.29,35200.0,20.8041,20.827,20.7965,20.8041,35200.0
2014-12-26 13:00:00,27.28,27.32,27.27,27.29,42000.0,20.7965,20.827,20.7889,20.8041,42000.0
2014-12-26 13:05:00,27.29,27.3,27.27,27.3,32800.0,20.8041,20.8118,20.7889,20.8118,32800.0
2014-12-26 13:10:00,27.29,27.35,27.29,27.34,76800.0,20.8041,20.8499,20.8041,20.8423,76800.0
2014-12-26 13:15:00,27.33,27.35,27.32,27.35,28800.0,20.8346,20.8499,20.827,20.8499,28800.0
2014-12-26 13:20:00,27.35,27.38,27.34,27.37,51600.0,20.8499,20.8728,20.8423,20.8651,51600.0
2014-12-26 13:25:00,27.37,27.39,27.31,27.32,58000.0,20.8651,20.8804,20.8194,20.827,58000.0
2014-12-26 13:30:00,27.32,27.32,27.29,27.31,65600.0,20.827,20.827,20.8041,20.8194,65600.0
2014-12-26 13:35:00,27.3,27.31,27.24,27.25,54800.0,20.8118,20.8194,20.766,20.7737,54800.0
2014-12-26 13:40:00,27.26,27.31,27.25,27.27,65200.0,20.7813,20.8194,20.7737,20.7889,65200.0
2014-12-26 13:45:00,27.27,27.28,27.24,27.25,142000.0,20.7889,20.7965,20.766,20.7737,142000.0
2014-12-26 13:50:00,27.25,27.29,27.25,27.25,64400.0,20.7737,20.8041,20.7737,20.7737,64400.0
2014-12-26 13:55:00,27.25,27.26,27.24,27.25,60000.0,20.7737,20.7813,20.766,20.7737,60000.0
2014-12-26 14:00:00,27.25,27.27,27.23,27.25,53200.0,20.7737,20.7889,20.7584,20.7737,53200.0
2014-12-26 14:05:00,27.25,27.25,27.21,27.21,40400.0,20.7737,20.7737,20.7432,20.7432,40400.0
2014-12-26 14:10:00,27.21,27.22,27.19,27.21,40400.0,20.7432,20.7508,20.7279,20.7432,40400.0
2014-12-26 14:15:00,27.21,27.23,27.18,27.23,49200.0,20.7432,20.7584,20.7203,20.7584,49200.0
2014-12-26 14:20:00,27.23,27.26,27.22,27.25,61200.0,20.7584,20.7813,20.7508,20.7737,61200.0
2014-12-26 14:25:00,27.24,27.29,27.24,27.26,69600.0,20.766,20.8041,20.766,20.7813,69600.0
2014-12-26 14:30:00,27.26,27.27,27.24,27.26,42400.0,20.7813,20.7889,20.766,20.7813,42400.0
2014-12-26 14:35:00,27.26,27.3,27.23,27.24,86800.0,20.7813,20.8118,20.7584,20.766,86800.0
2014-12-26 14:40:00,27.25,27.32,27.24,27.32,75600.0,20.7737,20.827,20.766,20.827,75600.0
2014-12-26 14:45:00,27.3,27.33,27.25,27.28,122000.0,20.8118,20.8346,20.7737,20.7965,122000.0
2014-12-26 14:50:00,27.28,27.28,27.26,27.27,44000.0,20.7965,20.7965,20.7813,20.7889,44000.0
2014-12-26 14:55:00,27.27,27.31,27.26,27.31,82800.0,20.7889,20.8194,20.7813,20.8194,82800.0
2014-12-26 15:00:00,27.31,27.32,27.26,27.28,68400.0,20.8194,20.827,20.7813,20.7965,68400.0
2014-12-26 15:05:00,27.28,27.3,27.24,27.26,77600.0,20.7965,20.8118,20.766,20.7813,77600.0
2014-12-26 15:10:00,27.25,27.28,27.23,27.24,147200.0,20.7737,20.7965,20.7584,20.766,147200.0
2014-12-26 15:15:00,27.24,27.25,27.24,27.25,77600.0,20.766,20.7737,20.766,20.7737,77600.0
2014-12-26 15:20:00,27.25,27.25,27.23,27.25,117200.0,20.7737,20.7737,20.7584,20.7737,117200.0
2014-12-26 15:25:00,27.25,27.25,27.24,27.25,141600.0,20.7737,20.7737,20.766,20.7737,141600.0
2014-12-26 15:30:00,27.25,27.27,27.24,27.25,138800.0,20.7737,20.7889,20.766,20.7737,138800.0
2014-12-26 15:35:00,27.25,27.27,27.24,27.27,162800.0,20.7737,20.7889,20.766,20.7889,162800.0
2014-12-26 15:40:00,27.27,27.3,27.27,27.29,104400.0,20.7889,20.8118,20.7889,20.8041,104400.0
2014-12-26 15:45:00,27.29,27.34,27.29,27.33,167600.0,20.8041,20.8423,20.8041,20.8346,167600.0
2014-12-26 15:50:00,27.32,27.32,27.29,27.3,174000.0,20.827,20.827,20.8041,20.8118,174000.0
2014-12-26 15:55:00,27.3,27.34,27.29,27.32,454400.0,20.8118,20.8423,20.8041,20.827,454400.0
2014-12-29 09:30:00,27.28,27.5,27.27,27.46,203600.0,20.7965,20.9642,20.7889,20.9337,203600.0
2014-12-29 09:35:00,27.47,27.48,27.37,27.42,196000.0,20.9414,20.949,20.8651,20.9032,196000.0
2014-12-29 09:40:00,27.44,27.54,27.36,27.5,186400.0,20.9185,20.9947,20.8575,20.9642,186400.0
2014-12-29 09:45:00,27.49,27.57,27.49,27.55,184800.0,20.9566,21.0176,20.9566,21.0024,184800.0
2014-12-29 09:50:00,27.56,27.62,27.54,27.54,152400.0,21.01,21.0557,20.9947,20.9947,152400.0
2014-12-29 09:55:00,27.54,27.55,27.47,27.51,99600.0,20.9947,21.0024,20.9414,20.9719,99600.0
2014-12-29 10:00:00,27.52,27.53,27.45,27.5,88400.0,20.9795,20.9871,20.9261,20.9642,88400.0
2014-12-29 10:05:00,27.49,27.51,27.48,27.49,97600.0,20.9566,20.9719,20.949,20.9566,97600.0
2014-12-29 10:10:00,27.49,27.49,27.42,27.48,98000.0,20.9566,20.9566,20.9032,20.949,98000.0
2014-12-29 10:15:00,27.47,27.48,27.42,27.42,76800.0,20.9414,20.949,20.9032,20.9032,76800.0
2014-12-29 10:20:00,27.42,27.45,27.4,27.41,44000.0,20.9032,20.9261,20.888,20.8956,44000.0
2014-12-29 10:25:00,27.42,27.46,27.42,27.45,39600.0,20.9032,20.9337,20.9032,20.9261,39600.0
2014-12-29 10:30:00,27.44,27.48,27.4,27.44,84800.0,20.9185,20.949,20.888,20.9185,84800.0
2014-12-29 10:35:00,27.44,27.46,27.41,27.43,50800.0,20.9185,20.9337,20.8956,20.9109,50800.0
2014-12-29 10:40:00,27.43,27.43,27.41,27.43,48800.0,20.9109,20.9109,20.8956,20.9109,48800.0
2014-12-29 10:45:00,27.42,27.45,27.42,27.44,32800.0,20.9032,20.9261,20.9032,20.9185,32800.0
2014-12-29 10:50:00,27.44,27.45,27.42,27.43,72400.0,20.9185,20.9261,20.9032,20.9109,72400.0
2014-12-29 10:55:00,27.43,27.5,27.43,27.48,122000.0,20.9109,20.9642,20.9109,20.949,122000.0
2014-12-29 11:00:00,27.47,27.48,27.43,27.46,52800.0,20.9414,20.949,20.9109,20.9337,52800.0
2014-12-29 11:05:00,27.46,27.46,27.42,27.43,52400.0,20.9337,20.9337,20.9032,20.9109,52400.0
2014-12-29 11:10:00,27.43,27.46,27.42,27.44,61200.0,20.9109,20.9337,20.9032,20.9185,61200.0
2014-12-29 11:15:00,27.44,27.44,27.42,27.43,44000.0,20.9185,20.9185,20.9032,20.9109,44000.0
2014-12-29 11:20:00,27.42,27.45,27.42,27.43,63600.0,20.9032,20.9261,20.9032,20.9109,63600.0
2014-12-29 11:25:00,27.43,27.45,27.42,27.43,59200.0,20.9109,20.9261,20.9032,20.9109,59200.0
2014-12-29 11:30:00,27.45,27.5,27.45,27.47,68000.0,20.9261,20.9642,20.9261,20.9414,68000.0
2014-12-29 11:35:00,27.46,27.48,27.46,27.46,85600.0,20.9337,20.949,20.9337,20.9337,85600.0
2014-12-29 11:40:00,27.46,27.48,27.44,27.48,54400.0,20.9337,20.949,20.9185,20.949,54400.0
2014-12-29 11:45:00,27.48,27.51,27.48,27.5,88800.0,20.949,20.9719,20.949,20.9642,88800.0
2014-12-29 11:50:00,27.5,27.5,27.47,27.5,40800.0,20.9642,20.9642,20.9414,20.9642,40800.0
2014-12-29 11:55:00,27.5,27.5,27.49,27.5,30800.0,20.9642,20.9642,20.9566,20.9642,30800.0
2014-12-29 12:00:00,27.5,27.51,27.5,27.51,79200.0,20.9642,20.9719,20.9642,20.9719,79200.0
2014-12-29 12:05:00,27.51,27.53,27.48,27.48,66800.0,20.9719,20.9871,20.949,20.949,66800.0
2014-12-29 12:10:00,27.49,27.51,27.48,27.51,44400.0,20.9566,20.9719,20.949,20.9719,44400.0
2014-12-29 12:15:00,27.51,27.52,27.47,27.52,88000.0,20.9719,20.9795,20.9414,20.9795,88000.0
2014-12-29 12:20:00,27.52,27.54,27.52,27.53,46400.0,20.9795,20.9947,20.9795,20.9871,46400.0
2014-12-29 12:25:00,27.53,27.53,27.48,27.51,53600.0,20.9871,20.9871,20.949,20.9719,53600.0
2014-12-29 12:30:00,27.51,27.52,27.5,27.52,38400.0,20.9719,20.9795,20.9642,20.9795,38400.0
2014-12-29 12:35:00,27.53,27.53,27.51,27.52,49600.0,20.9871,20.9871,20.9719,20.9795,49600.0
2014-12-29 12:40:00,27.53,27.53,27.5,27.51,46400.0,20.9871,20.9871,20.9642,20.9719,46400.0
2014-12-29 12:45:00,27.52,27.53,27.51,27.53,42000.0,20.9795,20.9871,20.9719,20.9871,42000.0
2014-12-29 12:50:00,27.53,27.53,27.51,27.52,46800.0,20.9871,20.9871,20.9719,20.9795,46800.0
2014-12-29 12:55:00,27.52,27.53,27.51,27.52,38000.0,20.9795,20.9871,20.9719,20.9795,38000.0
2014-12-29 13:00:00,27.51,27.52,27.5,27.51,55200.0,20.9719,20.9795,20.9642,20.9719,55200.0
2014-12-29 13:05:00,27.51,27.51,27.46,27.5,49600.0,20.9719,20.9719,20.9337,20.9642,49600.0
2014-12-29 13:10:00,27.51,27.53,27.5,27.53,26400.0,20.9719,20.9871,20.9642,20.9871,26400.0
2014-12-29 13:15:00,27.53,27.56,27.52,27.55,52800.0,20.9871,21.01,20.9795,21.0024,52800.0
2014-12-29 13:20:00,27.55,27.56,27.52,27.53,38800.0,21.0024,21.01,20.9795,20.9871,38800.0
2014-12-29 13:25:00,27.52,27.54,27.52,27.54,30000.0,20.9795,20.9947,20.9795,20.9947,30000.0
2014-12-29 13:30:00,27.54,27.58,27.54,27.57,50800.0,20.9947,21.0252,20.9947,21.0176,50800.0
2014-12-29 13:35:00,27.57,27.59,27.57,27.58,45600.0,21.0176,21.0328,21.0176,21.0252,45600.0
2014-12-29 13:40:00,27.58,27.61,27.58,27.61,29200.0,21.0252,21.0481,21.0252,21.0481,29200.0
2014-12-29 13:45:00,27.61,27.61,27.6,27.61,58000.0,21.0481,21.0481,21.0405,21.0481,58000.0
2014-12-29 13:50:00,27.61,27.63,27.61,27.62,75600.0,21.0481,21.0633,21.0481,21.0557,75600.0
2014-12-29 13:55:00,27.63,27.66,27.63,27.64,108000.0,21.0633,21.0862,21.0633,21.071,108000.0
2014-12-29 14:00:00,27.64,27.69,27.63,27.69,74800.0,21.071,21.1091,21.0633,21.1091,74800.0
2014-12-29 14:05:00,27.68,27.7,27.67,27.67,73200.0,21.1015,21.1167,21.0938,21.0938,73200.0
2014-12-29 14:10:00,27.67,27.71,27.66,27.71,72800.0,21.0938,21.1243,21.0862,21.1243,72800.0
2014-12-29 14:15:00,27.7,27.71,27.66,27.67,67200.0,21.1167,21.1243,21.0862,21.0938,67200.0
2014-12-29 14:20:00,27.67,27.67,27.61,27.65,96800.0,21.0938,21.0938,21.0481,21.0786,96800.0
2014-12-29 14:25:00,27.64,27.67,27.64,27.67,53600.0,21.071,21.0938,21.071,21.0938,53600.0
2014-12-29 14:30:00,27.68,27.68,27.61,27.62,72800.0,21.1015,21.1015,21.0481,21.0557,72800.0
2014-12-29 14:35:00,27.62,27.62,27.61,27.61,55600.0,21.0557,21.0557,21.0481,21.0481,55600.0
2014-12-29 14:40:00,27.61,27.62,27.59,27.59,66000.0,21.0481,21.0557,21.0328,21.0328,66000.0
2014-12-29 14:45:00,27.59,27.61,27.55,27.56,95200.0,21.0328,21.0481,21.0024,21.01,95200.0
2014-12-29 14:50:00,27.56,27.58,27.55,27.58,93600.0,21.01,21.0252,21.0024,21.0252,93600.0
2014-12-29 14:55:00,27.58,27.63,27.58,27.63,64000.0,21.0252,21.0633,21.0252,21.0633,64000.0
2014-12-29 15:00:00,27.62,27.63,27.59,27.62,45200.0,21.0557,21.0633,21.0328,21.0557,45200.0
2014-12-29 15:05:00,27.63,27.68,27.62,27.66,97200.0,21.0633,21.1015,21.0557,21.0862,97200.0
2014-12-29 15:10:00,27.65,27.66,27.63,27.66,151600.0,21.0786,21.0862,21.0633,21.0862,151600.0
2014-12-29 15:15:00,27.66,27.66,27.63,27.64,106800.0,21.0862,21.0862,21.0633,21.071,106800.0
2014-12-29 15:20:00,27.64,27.68,27.64,27.68,82000.0,21.071,21.1015,21.071,21.1015,82000.0
2014-12-29 15:25:00,27.68,27.69,27.67,27.67,99200.0,21.1015,21.1091,21.0938,21.0938,99200.0
2014-12-29 15:30:00,27.67,27.67,27.63,27.63,81600.0,21.0938,21.0938,21.0633,21.0633,81600.0
2014-12-29 15:35:00,27.63,27.65,27.63,27.64,61200.0,21.0633,21.0786,21.0633,21.071,61200.0
2014-12-29 15:40:00,27.64,27.65,27.64,27.65,79200.0,21.071,21.0786,21.071,21.0786,79200.0
2014-12-29 15:45:00,27.65,27.65,27.63,27.65,130400.0,21.0786,21.0786,21.0633,21.0786,130400.0
2014-12-29 15:50:00,27.65,27.67,27.65,27.67,183600.0,21.0786,21.0938,21.0786,21.0938,183600.0
2014-12-29 15:55:00,27.67,27.68,27.63,27.63,354000.0,21.0938,21.1015,21.0633,21.0633,354000.0
2014-12-30 09:30:00,27.61,27.61,27.32,27.37,85600.0,21.0481,21.0481,20.827,20.8651,85600.0
2014-12-30 09:35:00,27.37,27.46,27.36,27.39,52800.0,20.8651,20.9337,20.8575,20.8804,52800.0
2014-12-30 09:40:00,27.39,27.41,27.35,27.39,48800.0,20.8804,20.8956,20.8499,20.8804,48800.0
2014-12-30 09:45:00,27.39,27.42,27.32,27.32,32400.0,20.8804,20.9032,20.827,20.827,32400.0
2014-12-30 09:50:00,27.31,27.42,27.26,27.39,106800.0,20.8194,20.9032,20.7813,20.8804,106800.0
2014-12-30 09:55:00,27.39,27.39,27.3,27.31,76400.0,20.8804,20.8804,20.8118,20.8194,76400.0
2014-12-30 10:00:00,27.32,27.39,27.32,27.39,40000.0,20.827,20.8804,20.827,20.8804,40000.0
2014-12-30 10:05:00,27.4,27.41,27.38,27.41,43200.0,20.888,20.8956,20.8728,20.8956,43200.0
2014-12-30 10:10:00,27.41,27.41,27.4,27.4,49600.0,20.8956,20.8956,20.888,20.888,49600.0
2014-12-30 10:15:00,27.4,27.42,27.39,27.41,58000.0,20.888,20.9032,20.8804,20.8956,58000.0
2014-12-30 10:20:00,27.4,27.4,27.32,27.32,58000.0,20.888,20.888,20.827,20.827,58000.0
2014-12-30 10:25:00,27.32,27.36,27.31,27.32,70000.0,20.827,20.8575,20.8194,20.827,70000.0
2014-12-30 10:30:00,27.31,27.34,27.31,27.33,40800.0,20.8194,20.8423,20.8194,20.8346,40800.0
2014-12-30 10:35:00,27.34,27.35,27.33,27.34,34800.0,20.8423,20.8499,20.8346,20.8423,34800.0
2014-12-30 10:40:00,27.35,27.35,27.33,27.34,50800.0,20.8499,20.8499,20.8346,20.8423,50800.0
2014-12-30 10:45:00,27.34,27.39,27.34,27.38,58800.0,20.8423,20.8804,20.8423,20.8728,58800.0
2014-12-30 10:50:00,27.39,27.39,27.37,27.38,86800.0,20.8804,20.8804,20.8651,20.8728,86800.0
2014-12-30 10:55:00,27.38,27.38,27.33,27.35,66800.0,20.8728,20.8728,20.8346,20.8499,66800.0
2014-12-30 11:00:00,27.35,27.36,27.34,27.34,36000.0,20.8499,20.8575,20.8423,20.8423,36000.0
2014-12-30 11:05:00,27.34,27.34,27.3,27.3,75200.0,20.8423,20.8423,20.8118,20.8118,75200.0
2014-12-30 11:10:00,27.3,27.3,27.24,27.24,42400.0,20.8118,20.8118,20.766,20.766,42400.0
2014-12-30 11:15:00,27.24,27.29,27.24,27.25,37200.0,20.766,20.8041,20.766,20.7737,37200.0
2014-12-30 11:20:00,27.25,27.27,27.19,27.21,97200.0,20.7737,20.7889,20.7279,20.7432,97200.0
2014-12-30 11:25:00,27.22,27.27,27.21,27.21,158800.0,20.7508,20.7889,20.7432,20.7432,158800.0
2014-12-30 11:30:00,27.22,27.22,27.15,27.15,56400.0,20.7508,20.7508,20.6974,20.6974,56400.0
2014-12-30 11:35:00,27.15,27.19,27.15,27.18,111600.0,20.6974,20.7279,20.6974,20.7203,111600.0
2014-12-30 11:40:00,27.19,27.19,27.15,27.15,60800.0,20.7279,20.7279,20.6974,20.6974,60800.0
2014-12-30 11:45:00,27.15,27.18,27.15,27.16,53600.0,20.6974,20.7203,20.6974,20.705,53600.0
2014-12-30 11:50:00,27.16,27.23,27.16,27.21,87600.0,20.705,20.7584,20.705,20.7432,87600.0
2014-12-30 11:55:00,27.21,27.22,27.19,27.21,40000.0,20.7432,20.7508,20.7279,20.7432,40000.0
2014-12-30 12:00:00,27.21,27.25,27.21,27.23,38000.0,20.7432,20.7737,20.7432,20.7584,38000.0
2014-12-30 12:05:00,27.23,27.25,27.23,27.25,35600.0,20.7584,20.7737,20.7584,20.7737,35600.0
2014-12-30 12:10:00,27.25,27.25,27.24,27.24,34000.0,20.7737,20.7737,20.766,20.766,34000.0
2014-12-30 12:15:00,27.24,27.25,27.23,27.24,55600.0,20.766,20.7737,20.7584,20.766,55600.0
2014-12-30 12:20:00,27.24,27.25,27.24,27.24,89200.0,20.766,20.7737,20.766,20.766,89200.0
2014-12-30 12:25:00,27.24,27.25,27.22,27.22,26000.0,20.766,20.7737,20.7508,20.7508,26000.0
2014-12-30 12:30:00,27.22,27.23,27.2,27.22,20800.0,20.7508,20.7584,20.7355,20.7508,20800.0
2014-12-30 12:35:00,27.21,27.21,27.17,27.17,39200.0,20.7432,20.7432,20.7127,20.7127,39200.0
2014-12-30 12:40:00,27.17,27.17,27.14,27.15,31200.0,20.7127,20.7127,20.6898,20.6974,31200.0
2014-12-30 12:45:00,27.15,27.17,27.14,27.15,15200.0,20.6974,20.7127,20.6898,20.6974,15200.0
2014-12-30 12:50:00,27.15,27.15,27.12,27.12,32800.0,20.6974,20.6974,20.6745,20.6745,32800.0
2014-12-30 12:55:00,27.12,27.13,27.1,27.11,50000.0,20.6745,20.6822,20.6593,20.6669,50000.0
2014-12-30 13:00:00,27.1,27.1,27.08,27.08,26400.0,20.6593,20.6593,20.6441,20.6441,26400.0
2014-12-30 13:05:00,27.08,27.09,27.06,27.09,44400.0,20.6441,20.6517,20.6288,20.6517,44400.0
2014-12-30 13:10:00,27.09,27.09,27.06,27.06,44000.0,20.6517,20.6517,20.6288,20.6288,44000.0
2014-12-30 13:15:00,27.06,27.06,27.0,27.0,85200.0,20.6288,20.6288,20.5831,20.5831,85200.0
2014-12-30 13:20:00,27.0,27.02,26.99,27.01,58800.0,20.5831,20.5983,20.5754,20.5907,58800.0
2014-12-30 13:25:00,27.0,27.01,27.0,27.0,33600.0,20.5831,20.5907,20.5831,20.5831,33600.0
2014-12-30 13:30:00,27.0,27.02,26.92,26.94,91600.0,20.5831,20.5983,20.5221,20.5373,91600.0
2014-12-30 13:35:00,26.93,26.94,26.91,26.92,121200.0,20.5297,20.5373,20.5145,20.5221,121200.0
2014-12-30 13:40:00,26.92,26.97,26.92,26.95,75600.0,20.5221,20.5602,20.5221,20.545,75600.0
2014-12-30 13:45:00,26.96,26.99,26.95,26.97,32400.0,20.5526,20.5754,20.545,20.5602,32400.0
2014-12-30 13:50:00,26.97,26.97,26.93,26.93,36800.0,20.5602,20.5602,20.5297,20.5297,36800.0
2014-12-30 13:55:00,26.92,26.93,26.91,26.92,38400.0,20.5221,20.5297,20.5145,20.5221,38400.0
2014-12-30 14:00:00,26.92,26.96,26.92,26.96,43600.0,20.5221,20.5526,20.5221,20.5526,43600.0
2014-12-30 14:05:00,26.96,26.98,26.95,26.96,27200.0,20.5526,20.5678,20.545,20.5526,27200.0
2014-12-30 14:10:00,26.96,26.98,26.96,26.97,27200.0,20.5526,20.5678,20.5526,20.5602,27200.0
2014-12-30 14:15:00,26.97,26.97,26.94,26.96,29200.0,20.5602,20.5602,20.5373,20.5526,29200.0
2014-12-30 14:20:00,26.96,26.98,26.95,26.95,47600.0,20.5526,20.5678,20.545,20.545,47600.0
2014-12-30 14:25:00,26.95,26.96,26.94,26.96,17200.0,20.545,20.5526,20.5373,20.5526,17200.0
2014-12-30 14:30:00,26.97,26.98,26.95,26.95,17200.0,20.5602,20.5678,20.545,20.545,17200.0
2014-12-30 14:35:00,26.95,27.0,26.95,26.99,37600.0,20.545,20.5831,20.545,20.5754,37600.0
2014-12-30 14:40:00,27.0,27.01,26.99,27.0,40400.0,20.5831,20.5907,20.5754,20.5831,40400.0
2014-12-30 14:45:00,27.0,27.02,26.98,27.0,58400.0,20.5831,20.5983,20.5678,20.5831,58400.0
2014-12-30 14:50:00,27.0,27.03,27.0,27.0,29200.0,20.5831,20.6059,20.5831,20.5831,29200.0
2014-12-30 14:55:00,27.0,27.02,27.0,27.01,48000.0,20.5831,20.5983,20.5831,20.5907,48000.0
2014-12-30 15:00:00,27.02,27.04,27.0,27.04,73200.0,20.5983,20.6136,20.5831,20.6136,73200.0
2014-12-30 15:05:00,27.04,27.05,27.03,27.03,24400.0,20.6136,20.6212,20.6059,20.6059,24400.0
2014-12-30 15:10:00,27.03,27.05,27.0,27.0,30400.0,20.6059,20.6212,20.5831,20.5831,30400.0
2014-12-30 15:15:00,27.0,27.02,26.97,26.99,47200.0,20.5831,20.5983,20.5602,20.5754,47200.0
2014-12-30 15:20:00,26.99,27.0,26.97,26.98,52000.0,20.5754,20.5831,20.5602,20.5678,52000.0
2014-12-30 15:25:00,26.98,26.99,26.97,26.97,60800.0,20.5678,20.5754,20.5602,20.5602,60800.0
2014-12-30 15:30:00,26.97,26.98,26.96,26.97,45600.0,20.5602,20.5678,20.5526,20.5602,45600.0
2014-12-30 15:35:00,26.98,26.98,26.95,26.96,83200.0,20.5678,20.5678,20.545,20.5526,83200.0
2014-12-30 15:40:00,26.96,26.97,26.94,26.95,95600.0,20.5526,20.5602,20.5373,20.545,95600.0
2014-12-30 15:45:00,26.95,26.97,26.93,26.96,126800.0,20.545,20.5602,20.5297,20.5526,126800.0
2014-12-30 15:50:00,26.96,26.97,26.95,26.96,108400.0,20.5526,20.5602,20.545,20.5526,108400.0
2014-12-30 15:55:00,26.96,26.98,26.96,26.97,240800.0,20.5526,20.5678,20.5526,20.5602,240800.0
2014-12-31 09:30:00,26.96,27.08,26.96,27.04,127200.0,20.5526,20.6441,20.5526,20.6136,127200.0
2014-12-31 09:35:00,27.05,27.1,27.01,27.03,26400.0,20.6212,20.6593,20.5907,20.6059,26400.0
2014-12-31 09:40:00,27.01,27.07,27.0,27.02,59200.0,20.5907,20.6364,20.5831,20.5983,59200.0
2014-12-31 09:45:00,27.0,27.08,26.99,27.0,64800.0,20.5831,20.6441,20.5754,20.5831,64800.0
2014-12-31 09:50:00,27.0,27.06,26.99,27.02,55600.0,20.5831,20.6288,20.5754,20.5983,55600.0
2014-12-31 09:55:00,27.02,27.03,26.97,27.0,45600.0,20.5983,20.6059,20.5602,20.5831,45600.0
2014-12-31 10:00:00,27.02,27.09,27.02,27.03,27200.0,20.5983,20.6517,20.5983,20.6059,27200.0
2014-12-31 10:05:00,27.03,27.05,26.98,27.0,52000.0,20.6059,20.6212,20.5678,20.5831,52000.0
2014-12-31 10:10:00,26.99,27.03,26.98,26.99,24000.0,20.5754,20.6059,20.5678,20.5754,24000.0
2014-12-31 10:15:00,26.99,27.01,26.96,26.99,40800.0,20.5754,20.5907,20.5526,20.5754,40800.0
2014-12-31 10:20:00,26.99,26.99,26.94,26.94,29200.0,20.5754,20.5754,20.5373,20.5373,29200.0
2014-12-31 10:25:00,26.95,27.0,26.94,27.0,73600.0,20.545,20.5831,20.5373,20.5831,73600.0
2014-12-31 10:30:00,26.99,27.05,26.99,27.04,54800.0,20.5754,20.6212,20.5754,20.6136,54800.0
2014-12-31 10:35:00,27.04,27.08,27.02,27.04,68800.0,20.6136,20.6441,20.5983,20.6136,68800.0
2014-12-31 10:40:00,27.04,27.1,27.03,27.08,43200.0,20.6136,20.6593,20.6059,20.6441,43200.0
2014-12-31 10:45:00,27.08,27.08,27.04,27.04,81200.0,20.6441,20.6441,20.6136,20.6136,81200.0
2014-12-31 10:50:00,27.05,27.08,27.05,27.07,25200.0,20.6212,20.6441,20.6212,20.6364,25200.0
2014-12-31 10:55:00,27.07,27.08,27.05,27.06,32000.0,20.6364,20.6441,20.6212,20.6288,32000.0
2014-12-31 11:00:00,27.06,27.08,27.04,27.07,50400.0,20.6288,20.6441,20.6136,20.6364,50400.0
2014-12-31 11:05:00,27.07,27.08,27.04,27.07,83600.0,20.6364,20.6441,20.6136,20.6364,83600.0
2014-12-31 11:10:00,27.07,27.11,27.07,27.1,60400.0,20.6364,20.6669,20.6364,20.6593,60400.0
2014-12-31 11:15:00,27.1,27.12,27.1,27.1,17600.0,20.6593,20.6745,20.6593,20.6593,17600.0
2014-12-31 11:20:00,27.1,27.1,27.07,27.08,24800.0,20.6593,20.6593,20.6364,20.6441,24800.0
2014-12-31 11:25:00,27.08,27.08,27.03,27.04,28400.0,20.6441,20.6441,20.6059,20.6136,28400.0
2014-12-31 11:30:00,27.04,27.04,27.01,27.01,58800.0,20.6136,20.6136,20.5907,20.5907,58800.0
2014-12-31 11:35:00,27.01,27.02,27.0,27.0,14000.0,20.5907,20.5983,20.5831,20.5831,14000.0
2014-12-31 11:40:00,27.0,27.0,26.97,26.97,21600.0,20.5831,20.5831,20.5602,20.5602,21600.0
2014-12-31 11:45:00,26.98,27.03,26.98,27.0,60400.0,20.5678,20.6059,20.5678,20.5831,60400.0
2014-12-31 11:50:00,27.01,27.01,26.98,26.99,14400.0,20.5907,20.5907,20.5678,20.5754,14400.0
2014-12-31 11:55:00,26.99,26.99,26.97,26.97,55600.0,20.5754,20.5754,20.5602,20.5602,55600.0
2014-12-31 12:00:00,26.98,26.99,26.91,26.91,35200.0,20.5678,20.5754,20.5145,20.5145,35200.0
2014-12-31 12:05:00,26.92,26.95,26.9,26.9,32400.0,20.5221,20.545,20.5068,20.5068,32400.0
2014-12-31 12:10:00,26.9,26.92,26.9,26.91,29600.0,20.5068,20.5221,20.5068,20.5145,29600.0
2014-12-31 12:15:00,26.91,26.95,26.91,26.93,44800.0,20.5145,20.545,20.5145,20.5297,44800.0
2014-12-31 12:20:00,26.92,26.92,26.88,26.89,26800.0,20.5221,20.5221,20.4916,20.4992,26800.0
2014-12-31 12:25:00,26.89,26.89,26.83,26.88,45600.0,20.4992,20.4992,20.4535,20.4916,45600.0
2014-12-31 12:30:00,26.87,26.91,26.85,26.85,29600.0,20.484,20.5145,20.4687,20.4687,29600.0
2014-12-31 12:35:00,26.85,26.88,26.85,26.86,27200.0,20.4687,20.4916,20.4687,20.4763,27200.0
2014-12-31 12:40:00,26.85,26.9,26.83,26.87,36400.0,20.4687,20.5068,20.4535,20.484,36400.0
2014-12-31 12:45:00,26.89,26.89,26.86,26.87,66000.0,20.4992,20.4992,20.4763,20.484,66000.0
2014-12-31 12:50:00,26.86,26.86,26.83,26.84,44800.0,20.4763,20.4763,20.4535,20.4611,44800.0
2014-12-31 12:55:00,26.85,26.86,26.82,26.84,30000.0,20.4687,20.4763,20.4458,20.4611,30000.0
2014-12-31 13:00:00,26.83,26.9,26.83,26.89,34000.0,20.4535,20.5068,20.4535,20.4992,34000.0
2014-12-31 13:05:00,26.91,26.92,26.86,26.88,18400.0,20.5145,20.5221,20.4763,20.4916,18400.0
2014-12-31 13:10:00,26.88,26.89,26.84,26.85,16800.0,20.4916,20.4992,20.4611,20.4687,16800.0
2014-12-31 13:15:00,26.85,26.89,26.84,26.86,25200.0,20.4687,20.4992,20.4611,20.4763,25200.0
2014-12-31 13:20:00,26.86,26.87,26.86,26.86,9600.0,20.4763,20.484,20.4763,20.4763,9600.0
2014-12-31 13:25:00,26.86,26.86,26.83,26.85,34800.0,20.4763,20.4763,20.4535,20.4687,34800.0
2014-12-31 13:30:00,26.84,26.85,26.81,26.81,110800.0,20.4611,20.4687,20.4382,20.4382,110800.0
2014-12-31 13:35:00,26.82,26.85,26.82,26.82,22800.0,20.4458,20.4687,20.4458,20.4458,22800.0
2014-12-31 13:40:00,26.83,26.83,26.8,26.82,27600.0,20.4535,20.4535,20.4306,20.4458,27600.0
2014-12-31 13:45:00,26.82,26.85,26.82,26.84,16400.0,20.4458,20.4687,20.4458,20.4611,16400.0
2014-12-31 13:50:00,26.84,26.84,26.79,26.79,44000.0,20.4611,20.4611,20.423,20.423,44000.0
2014-12-31 13:55:00,26.78,26.79,26.75,26.79,64000.0,20.4154,20.423,20.3925,20.423,64000.0
2014-12-31 14:00:00,26.79,26.79,26.77,26.79,24800.0,20.423,20.423,20.4077,20.423,24800.0
2014-12-31 14:05:00,26.8,26.82,26.77,26.78,48800.0,20.4306,20.4458,20.4077,20.4154,48800.0
2014-12-31 14:10:00,26.78,26.78,26.75,26.75,20400.0,20.4154,20.4154,20.3925,20.3925,20400.0
2014-12-31 14:15:00,26.75,26.75,26.7,26.72,50400.0,20.3925,20.3925,20.3544,20.3696,50400.0
2014-12-31 14:20:00,26.72,26.74,26.69,26.74,51200.0,20.3696,20.3849,20.3467,20.3849,51200.0
2014-12-31 14:25:00,26.74,26.74,26.7,26.71,50000.0,20.3849,20.3849,20.3544,20.362,50000.0
2014-12-31 14:30:00,26.71,26.73,26.7,26.72,95600.0,20.362,20.3772,20.3544,20.3696,95600.0
2014-12-31 14:35:00,26.71,26.72,26.66,26.66,101600.0,20.362,20.3696,20.3239,20.3239,101600.0
2014-12-31 14:40:00,26.65,26.72,26.64,26.72,123600.0,20.3163,20.3696,20.3086,20.3696,123600.0
2014-12-31 14:45:00,26.73,26.73,26.66,26.66,66800.0,20.3772,20.3772,20.3239,20.3239,66800.0
2014-12-31 14:50:00,26.66,26.75,26.66,26.72,70400.0,20.3239,20.3925,20.3239,20.3696,70400.0
2014-12-31 14:55:00,26.73,26.73,26.68,26.72,44000.0,20.3772,20.3772,20.3391,20.3696,44000.0
2014-12-31 15:00:00,26.72,26.72,26.68,26.7,46400.0,20.3696,20.3696,20.3391,20.3544,46400.0
2014-12-31 15:05:00,26.71,26.73,26.69,26.71,44400.0,20.362,20.3772,20.3467,20.362,44400.0
2014-12-31 15:10:00,26.71,26.71,26.68,26.68,50800.0,20.362,20.362,20.3391,20.3391,50800.0
2014-12-31 15:15:00,26.69,26.69,26.67,26.68,71200.0,20.3467,20.3467,20.3315,20.3391,71200.0
2014-12-31 15:20:00,26.68,26.74,26.68,26.73,61600.0,20.3391,20.3849,20.3391,20.3772,61600.0
2014-12-31 15:25:00,26.74,26.74,26.71,26.72,56400.0,20.3849,20.3849,20.362,20.3696,56400.0
2014-12-31 15:30:00,26.71,26.73,26.69,26.72,44400.0,20.362,20.3772,20.3467,20.3696,44400.0
2014-12-31 15:35:00,26.72,26.73,26.69,26.7,48400.0,20.3696,20.3772,20.3467,20.3544,48400.0
2014-12-31 15:40:00,26.7,26.7,26.65,26.67,106000.0,20.3544,20.3544,20.3163,20.3315,106000.0
2014-12-31 15:45:00,26.67,26.67,26.6,26.6,143200.0,20.3315,20.3315,20.2781,20.2781,143200.0
2014-12-31 15:50:00,26.59,26.6,26.55,26.57,158400.0,20.2705,20.2781,20.24,20.2553,158400.0
2014-12-31 15:55:00,26.57,26.61,26.56,26.57,330400.0,20.2553,20.2858,20.2476,20.2553,330400.0
2015-01-02 09:30:00,26.66,26.76,26.66,26.68,103200.0,20.3239,20.4001,20.3239,20.3391,103200.0
2015-01-02 09:35:00,26.69,26.78,26.65,26.71,50000.0,20.3467,20.4154,20.3163,20.362,50000.0
2015-01-02 09:40:00,26.7,26.75,26.66,26.67,50400.0,20.3544,20.3925,20.3239,20.3315,50400.0
2015-01-02 09:45:00,26.67,26.68,26.6,26.63,84000.0,20.3315,20.3391,20.2781,20.301,84000.0
2015-01-02 09:50:00,26.62,26.66,26.58,26.6,48400.0,20.2934,20.3239,20.2629,20.2781,48400.0
2015-01-02 09:55:00,26.61,26.68,26.61,26.62,28000.0,20.2858,20.3391,20.2858,20.2934,28000.0
2015-01-02 10:00:00,26.63,26.65,26.56,26.62,60000.0,20.301,20.3163,20.2476,20.2934,60000.0
2015-01-02 10:05:00,26.62,26.63,26.52,26.52,48000.0,20.2934,20.301,20.2171,20.2171,48000.0
2015-01-02 10:10:00,26.53,26.66,26.53,26.64,72000.0,20.2248,20.3239,20.2248,20.3086,72000.0
2015-01-02 10:15:00,26.66,26.66,26.58,26.62,17600.0,20.3239,20.3239,20.2629,20.2934,17600.0
2015-01-02 10:20:00,26.6,26.7,26.58,26.7,48800.0,20.2781,20.3544,20.2629,20.3544,48800.0
2015-01-02 10:25:00,26.69,26.7,26.6,26.61,194400.0,20.3467,20.3544,20.2781,20.2858,194400.0
2015-01-02 10:30:00,26.62,26.65,26.58,26.64,90000.0,20.2934,20.3163,20.2629,20.3086,90000.0
2015-01-02 10:35:00,26.65,26.68,26.62,26.63,35600.0,20.3163,20.3391,20.2934,20.301,35600.0
2015-01-02 10:40:00,26.63,26.64,26.57,26.61,43200.0,20.301,20.3086,20.2553,20.2858,43200.0
2015-01-02 10:45:00,26.61,26.64,26.59,26.64,29200.0,20.2858,20.3086,20.2705,20.3086,29200.0
2015-01-02 10:50:00,26.63,26.65,26.61,26.65,26000.0,20.301,20.3163,20.2858,20.3163,26000.0
2015-01-02 10:55:00,26.64,26.67,26.63,26.65,25600.0,20.3086,20.3315,20.301,20.3163,25600.0
2015-01-02 11:00:00,26.63,26.65,26.61,26.64,25200.0,20.301,20.3163,20.2858,20.3086,25200.0
2015-01-02 11:05:00,26.63,26.65,26.61,26.65,18800.0,20.301,20.3163,20.2858,20.3163,18800.0
2015-01-02 11:10:00,26.64,26.66,26.59,26.65,56000.0,20.3086,20.3239,20.2705,20.3163,56000.0
2015-01-02 11:15:00,26.65,26.66,26.61,26.61,30800.0,20.3163,20.3239,20.2858,20.2858,30800.0
2015-01-02 11:20:00,26.63,26.64,26.59,26.63,27200.0,20.301,20.3086,20.2705,20.301,27200.0
2015-01-02 11:25:00,26.63,26.65,26.59,26.6,40000.0,20.301,20.3163,20.2705,20.2781,40000.0
2015-01-02 11:30:00,26.61,26.64,26.59,26.61,26400.0,20.2858,20.3086,20.2705,20.2858,26400.0
2015-01-02 11:35:00,26.62,26.63,26.59,26.59,24400.0,20.2934,20.301,20.2705,20.2705,24400.0
2015-01-02 11:40:00,26.59,26.61,26.57,26.57,42000.0,20.2705,20.2858,20.2553,20.2553,42000.0
2015-01-02 11:45:00,26.57,26.58,26.53,26.53,48400.0,20.2553,20.2629,20.2248,20.2248,48400.0
2015-01-02 11:50:00,26.52,26.54,26.5,26.54,38800.0,20.2171,20.2324,20.2019,20.2324,38800.0
2015-01-02 11:55:00,26.54,26.54,26.5,26.5,22000.0,20.2324,20.2324,20.2019,20.2019,22000.0
2015-01-02 12:00:00,26.51,26.54,26.5,26.53,30800.0,20.2095,20.2324,20.2019,20.2248,30800.0
2015-01-02 12:05:00,26.53,26.57,26.53,26.54,48000.0,20.2248,20.2553,20.2248,20.2324,48000.0
2015-01-02 12:10:00,26.54,26.56,26.53,26.54,31200.0,20.2324,20.2476,20.2248,20.2324,31200.0
2015-01-02 12:15:00,26.53,26.53,26.48,26.5,44000.0,20.2248,20.2248,20.1867,20.2019,44000.0
2015-01-02 12:20:00,26.5,26.53,26.45,26.53,127200.0,20.2019,20.2248,20.1638,20.2248,127200.0
2015-01-02 12:25:00,26.52,26.54,26.5,26.53,88000.0,20.2171,20.2324,20.2019,20.2248,88000.0
2015-01-02 12:30:00,26.52,26.57,26.52,26.55,63600.0,20.2171,20.2553,20.2171,20.24,63600.0
2015-01-02 12:35:00,26.56,26.59,26.56,26.58,64800.0,20.2476,20.2705,20.2476,20.2629,64800.0
2015-01-02 12:40:00,26.59,26.59,26.52,26.53,26000.0,20.2705,20.2705,20.2171,20.2248,26000.0
2015-01-02 12:45:00,26.53,26.56,26.49,26.5,39600.0,20.2248,20.2476,20.1943,20.2019,39600.0
2015-01-02 12:50:00,26.5,26.51,26.48,26.49,32800.0,20.2019,20.2095,20.1867,20.1943,32800.0
2015-01-02 12:55:00,26.5,26.51,26.47,26.47,19200.0,20.2019,20.2095,20.179,20.179,19200.0
2015-01-02 13:00:00,26.48,26.52,26.48,26.52,35600.0,20.1867,20.2171,20.1867,20.2171,35600.0
2015-01-02 13:05:00,26.51,26.51,26.4,26.42,108000.0,20.2095,20.2095,20.1257,20.1409,108000.0
2015-01-02 13:10:00,26.43,26.45,26.4,26.43,30400.0,20.1485,20.1638,20.1257,20.1485,30400.0
2015-01-02 13:15:00,26.43,26.45,26.41,26.43,30000.0,20.1485,20.1638,20.1333,20.1485,30000.0
2015-01-02 13:20:00,26.45,26.46,26.43,26.45,20000.0,20.1638,20.1714,20.1485,20.1638,20000.0
2015-01-02 13:25:00,26.45,26.45,26.36,26.36,31600.0,20.1638,20.1638,20.0952,20.0952,31600.0
2015-01-02 13:30:00,26.36,26.39,26.35,26.36,26400.0,20.0952,20.118,20.0876,20.0952,26400.0
2015-01-02 13:35:00,26.36,26.39,26.36,26.39,22000.0,20.0952,20.118,20.0952,20.118,22000.0
2015-01-02 13:40:00,26.39,26.42,26.39,26.4,28800.0,20.118,20.1409,20.118,20.1257,28800.0
2015-01-02 13:45:00,26.4,26.44,26.4,26.43,84800.0,20.1257,20.1562,20.1257,20.1485,84800.0
2015-01-02 13:50:00,26.43,26.46,26.41,26.44,47200.0,20.1485,20.1714,20.1333,20.1562,47200.0
2015-01-02 13:55:00,26.44,26.45,26.42,26.43,33600.0,20.1562,20.1638,20.1409,20.1485,33600.0
2015-01-02 14:00:00,26.43,26.49,26.43,26.48,42400.0,20.1485,20.1943,20.1485,20.1867,42400.0
2015-01-02 14:05:00,26.47,26.52,26.47,26.51,30800.0,20.179,20.2171,20.179,20.2095,30800.0
2015-01-02 14:10:00,26.52,26.53,26.5,26.53,40000.0,20.2171,20.2248,20.2019,20.2248,40000.0
2015-01-02 14:15:00,26.52,26.52,26.48,26.48,36800.0,20.2171,20.2171,20.1867,20.1867,36800.0
2015-01-02 14:20:00,26.49,26.49,26.45,26.47,40000.0,20.1943,20.1943,20.1638,20.179,40000.0
2015-01-02 14:25:00,26.48,26.52,26.47,26.47,41200.0,20.1867,20.2171,20.179,20.179,41200.0
2015-01-02 14:30:00,26.48,26.49,26.47,26.48,32800.0,20.1867,20.1943,20.179,20.1867,32800.0
2015-01-02 14:35:00,26.49,26.52,26.49,26.51,22400.0,20.1943,20.2171,20.1943,20.2095,22400.0
2015-01-02 14:40:00,26.52,26.55,26.52,26.54,26400.0,20.2171,20.24,20.2171,20.2324,26400.0
2015-01-02 14:45:00,26.54,26.54,26.5,26.54,26400.0,20.2324,20.2324,20.2019,20.2324,26400.0
2015-01-02 14:50:00,26.54,26.55,26.52,26.53,25600.0,20.2324,20.24,20.2171,20.2248,25600.0
2015-01-02 14:55:00,26.54,26.56,26.53,26.53,23200.0,20.2324,20.2476,20.2248,20.2248,23200.0
2015-01-02 15:00:00,26.52,26.54,26.5,26.5,39600.0,20.2171,20.2324,20.2019,20.2019,39600.0
2015-01-02 15:05:00,26.51,26.53,26.5,26.53,21200.0,20.2095,20.2248,20.2019,20.2248,21200.0
2015-01-02 15:10:00,26.53,26.53,26.47,26.49,40800.0,20.2248,20.2248,20.179,20.1943,40800.0
2015-01-02 15:15:00,26.49,26.52,26.46,26.49,95600.0,20.1943,20.2171,20.1714,20.1943,95600.0
2015-01-02 15:20:00,26.49,26.54,26.49,26.52,72800.0,20.1943,20.2324,20.1943,20.2171,72800.0
2015-01-02 15:25:00,26.54,26.57,26.54,26.57,59600.0,20.2324,20.2553,20.2324,20.2553,59600.0
2015-01-02 15:30:00,26.58,26.61,26.57,26.59,114000.0,20.2629,20.2858,20.2553,20.2705,114000.0
2015-01-02 15:35:00,26.59,26.62,26.57,26.6,101600.0,20.2705,20.2934,20.2553,20.2781,101600.0
2015-01-02 15:40:00,26.61,26.66,26.59,26.65,107600.0,20.2858,20.3239,20.2705,20.3163,107600.0
2015-01-02 15:45:00,26.65,26.7,26.64,26.7,194400.0,20.3163,20.3544,20.3086,20.3544,194400.0
2015-01-02 15:50:00,26.7,26.71,26.67,26.68,179200.0,20.3544,20.362,20.3315,20.3391,179200.0
2015-01-02 15:55:00,26.68,26.71,26.66,26.66,344400.0,20.3391,20.362,20.3239,20.3239,344400.0
2015-01-05 09:30:00,26.65,26.69,26.59,26.64,131200.0,20.3163,20.3467,20.2705,20.3086,131200.0
2015-01-05 09:35:00,26.64,26.66,26.58,26.64,52400.0,20.3086,20.3239,20.2629,20.3086,52400.0
2015-01-05 09:40:00,26.64,26.68,26.61,26.66,43600.0,20.3086,20.3391,20.2858,20.3239,43600.0
2015-01-05 09:45:00,26.66,26.67,26.6,26.63,82400.0,20.3239,20.3315,20.2781,20.301,82400.0
2015-01-05 09:50:00,26.63,26.65,26.61,26.64,33200.0,20.301,20.3163,20.2858,20.3086,33200.0
2015-01-05 09:55:00,26.63,26.64,26.59,26.59,30400.0,20.301,20.3086,20.2705,20.2705,30400.0
2015-01-05 10:00:00,26.59,26.63,26.58,26.63,52400.0,20.2705,20.301,20.2629,20.301,52400.0
2015-01-05 10:05:00,26.61,26.62,26.59,26.6,41600.0,20.2858,20.2934,20.2705,20.2781,41600.0
2015-01-05 10:10:00,26.6,26.6,26.56,26.58,33200.0,20.2781,20.2781,20.2476,20.2629,33200.0
2015-01-05 10:15:00,26.6,26.64,26.57,26.62,50400.0,20.2781,20.3086,20.2553,20.2934,50400.0
2015-01-05 10:20:00,26.62,26.65,26.61,26.63,55600.0,20.2934,20.3163,20.2858,20.301,55600.0
2015-01-05 10:25:00,26.62,26.63,26.57,26.58,153600.0,20.2934,20.301,20.2553,20.2629,153600.0
2015-01-05 10:30:00,26.57,26.57,26.5,26.5,50400.0,20.2553,20.2553,20.2019,20.2019,50400.0
2015-01-05 10:35:00,26.5,26.51,26.48,26.49,47200.0,20.2019,20.2095,20.1867,20.1943,47200.0
2015-01-05 10:40:00,26.48,26.51,26.45,26.48,45600.0,20.1867,20.2095,20.1638,20.1867,45600.0
2015-01-05 10:45:00,26.48,26.56,26.47,26.56,40000.0,20.1867,20.2476,20.179,20.2476,40000.0
2015-01-05 10:50:00,26.55,26.56,26.5,26.53,57600.0,20.24,20.2476,20.2019,20.2248,57600.0
2015-01-05 10:55:00,26.52,26.53,26.49,26.5,56000.0,20.2171,20.2248,20.1943,20.2019,56000.0
2015-01-05 11:00:00,26.5,26.53,26.49,26.52,59600.0,20.2019,20.2248,20.1943,20.2171,59600.0
2015-01-05 11:05:00,26.5,26.53,26.5,26.5,98800.0,20.2019,20.2248,20.2019,20.2019,98800.0
2015-01-05 11:10:00,26.5,26.5,26.43,26.46,128800.0,20.2019,20.2019,20.1485,20.1714,128800.0
2015-01-05 11:15:00,26.46,26.47,26.43,26.43,124000.0,20.1714,20.179,20.1485,20.1485,124000.0
2015-01-05 11:20:00,26.43,26.45,26.42,26.42,97600.0,20.1485,20.1638,20.1409,20.1409,97600.0
2015-01-05 11:25:00,26.41,26.45,26.4,26.42,84400.0,20.1333,20.1638,20.1257,20.1409,84400.0
2015-01-05 11:30:00,26.43,26.47,26.4,26.45,114400.0,20.1485,20.179,20.1257,20.1638,114400.0
2015-01-05 11:35:00,26.46,26.51,26.46,26.5,27200.0,20.1714,20.2095,20.1714,20.2019,27200.0
2015-01-05 11:40:00,26.5,26.55,26.5,26.53,39200.0,20.2019,20.24,20.2019,20.2248,39200.0
2015-01-05 11:45:00,26.53,26.55,26.5,26.52,59600.0,20.2248,20.24,20.2019,20.2171,59600.0
2015-01-05 11:50:00,26.51,26.53,26.49,26.5,64800.0,20.2095,20.2248,20.1943,20.2019,64800.0
2015-01-05 11:55:00,26.49,26.51,26.47,26.49,58000.0,20.1943,20.2095,20.179,20.1943,58000.0
2015-01-05 12:00:00,26.49,26.51,26.47,26.47,24000.0,20.1943,20.2095,20.179,20.179,24000.0
2015-01-05 12:05:00,26.48,26.5,26.47,26.47,43600.0,20.1867,20.2019,20.179,20.179,43600.0
2015-01-05 12:10:00,26.48,26.49,26.46,26.48,15200.0,20.1867,20.1943,20.1714,20.1867,15200.0
2015-01-05 12:15:00,26.48,26.48,26.44,26.45,41600.0,20.1867,20.1867,20.1562,20.1638,41600.0
2015-01-05 12:20:00,26.45,26.49,26.44,26.45,111600.0,20.1638,20.1943,20.1562,20.1638,111600.0
2015-01-05 12:25:00,26.46,26.47,26.42,26.44,21200.0,20.1714,20.179,20.1409,20.1562,21200.0
2015-01-05 12:30:00,26.44,26.44,26.39,26.39,57600.0,20.1562,20.1562,20.118,20.118,57600.0
2015-01-05 12:35:00,26.39,26.42,26.38,26.41,127600.0,20.118,20.1409,20.1104,20.1333,127600.0
2015-01-05 12:40:00,26.41,26.41,26.38,26.41,47200.0,20.1333,20.1333,20.1104,20.1333,47200.0
2015-01-05 12:45:00,26.4,26.42,26.38,26.38,21600.0,20.1257,20.1409,20.1104,20.1104,21600.0
2015-01-05 12:50:00,26.38,26.39,26.36,26.38,26800.0,20.1104,20.118,20.0952,20.1104,26800.0
2015-01-05 12:55:00,26.38,26.4,26.36,26.39,95600.0,20.1104,20.1257,20.0952,20.118,95600.0
2015-01-05 13:00:00,26.39,26.4,26.37,26.38,34400.0,20.118,20.1257,20.1028,20.1104,34400.0
2015-01-05 13:05:00,26.38,26.43,26.38,26.4,43200.0,20.1104,20.1485,20.1104,20.1257,43200.0
2015-01-05 13:10:00,26.4,26.42,26.38,26.39,46400.0,20.1257,20.1409,20.1104,20.118,46400.0
2015-01-05 13:15:00,26.39,26.42,26.37,26.4,36000.0,20.118,20.1409,20.1028,20.1257,36000.0
2015-01-05 13:20:00,26.4,26.42,26.39,26.41,30800.0,20.1257,20.1409,20.118,20.1333,30800.0
2015-01-05 13:25:00,26.4,26.41,26.38,26.39,89200.0,20.1257,20.1333,20.1104,20.118,89200.0
2015-01-05 13:30:00,26.38,26.4,26.37,26.4,119200.0,20.1104,20.1257,20.1028,20.1257,119200.0
2015-01-05 13:35:00,26.41,26.43,26.4,26.41,37200.0,20.1333,20.1485,20.1257,20.1333,37200.0
2015-01-05 13:40:00,26.41,26.44,26.4,26.41,29200.0,20.1333,20.1562,20.1257,20.1333,29200.0
2015-01-05 13:45:00,26.41,26.46,26.41,26.44,62000.0,20.1333,20.1714,20.1333,20.1562,62000.0
2015-01-05 13:50:00,26.44,26.46,26.42,26.45,78400.0,20.1562,20.1714,20.1409,20.1638,78400.0
2015-01-05 13:55:00,26.44,26.48,26.42,26.46,46400.0,20.1562,20.1867,20.1409,20.1714,46400.0
2015-01-05 14:00:00,26.46,26.46,26.36,26.38,144800.0,20.1714,20.1714,20.0952,20.1104,144800.0
2015-01-05 14:05:00,26.38,26.43,26.38,26.4,43600.0,20.1104,20.1485,20.1104,20.1257,43600.0
2015-01-05 14:10:00,26.38,26.38,26.34,26.35,41200.0,20.1104,20.1104,20.0799,20.0876,41200.0
2015-01-05 14:15:00,26.35,26.41,26.35,26.36,47200.0,20.0876,20.1333,20.0876,20.0952,47200.0
2015-01-05 14:20:00,26.37,26.41,26.37,26.39,54800.0,20.1028,20.1333,20.1028,20.118,54800.0
2015-01-05 14:25:00,26.39,26.4,26.37,26.39,24800.0,20.118,20.1257,20.1028,20.118,24800.0
2015-01-05 14:30:00,26.39,26.39,26.36,26.38,49600.0,20.118,20.118,20.0952,20.1104,49600.0
2015-01-05 14:35:00,26.37,26.39,26.36,26.36,42000.0,20.1028,20.118,20.0952,20.0952,42000.0
2015-01-05 14:40:00,26.36,26.39,26.35,26.35,58800.0,20.0952,20.118,20.0876,20.0876,58800.0
2015-01-05 14:45:00,26.35,26.36,26.33,26.33,66400.0,20.0876,20.0952,20.0723,20.0723,66400.0
2015-01-05 14:50:00,26.33,26.35,26.31,26.33,152400.0,20.0723,20.0876,20.0571,20.0723,152400.0
2015-01-05 14:55:00,26.32,26.36,26.31,26.31,164800.0,20.0647,20.0952,20.0571,20.0571,164800.0
2015-01-05 15:00:00,26.3,26.36,26.3,26.36,76000.0,20.0494,20.0952,20.0494,20.0952,76000.0
2015-01-05 15:05:00,26.36,26.4,26.35,26.39,72800.0,20.0952,20.1257,20.0876,20.118,72800.0
2015-01-05 15:10:00,26.38,26.43,26.38,26.41,65600.0,20.1104,20.1485,20.1104,20.1333,65600.0
2015-01-05 15:15:00,26.4,26.41,26.36,26.37,60000.0,20.1257,20.1333,20.0952,20.1028,60000.0
2015-01-05 15:20:00,26.36,26.39,26.34,26.38,59200.0,20.0952,20.118,20.0799,20.1104,59200.0
2015-01-05 15:25:00,26.37,26.38,26.34,26.34,71600.0,20.1028,20.1104,20.0799,20.0799,71600.0
2015-01-05 15:30:00,26.35,26.38,26.35,26.36,73200.0,20.0876,20.1104,20.0876,20.0952,73200.0
2015-01-05 15:35:00,26.36,26.38,26.35,26.38,68800.0,20.0952,20.1104,20.0876,20.1104,68800.0
2015-01-05 15:40:00,26.37,26.41,26.36,26.39,84400.0,20.1028,20.1333,20.0952,20.118,84400.0
2015-01-05 15:45:00,26.39,26.42,26.37,26.42,209600.0,20.118,20.1409,20.1028,20.1409,209600.0
2015-01-05 15:50:00,26.42,26.46,26.4,26.45,182000.0,20.1409,20.1714,20.1257,20.1638,182000.0
2015-01-05 15:55:00,26.45,26.47,26.39,26.4,289200.0,20.1638,20.179,20.118,20.1257,289200.0
2015-01-06 09:30:00,26.48,26.63,26.44,26.63,238400.0,20.1867,20.301,20.1562,20.301,238400.0
2015-01-06 09:35:00,26.62,26.67,26.58,26.6,77200.0,20.2934,20.3315,20.2629,20.2781,77200.0
2015-01-06 09:40:00,26.61,26.63,26.59,26.59,41200.0,20.2858,20.301,20.2705,20.2705,41200.0
2015-01-06 09:45:00,26.59,26.72,26.59,26.7,72000.0,20.2705,20.3696,20.2705,20.3544,72000.0
2015-01-06 09:50:00,26.7,26.77,26.69,26.75,49600.0,20.3544,20.4077,20.3467,20.3925,49600.0
2015-01-06 09:55:00,26.77,26.85,26.77,26.8,116000.0,20.4077,20.4687,20.4077,20.4306,116000.0
2015-01-06 10:00:00,26.8,26.81,26.74,26.75,138400.0,20.4306,20.4382,20.3849,20.3925,138400.0
2015-01-06 10:05:00,26.75,26.77,26.69,26.75,79600.0,20.3925,20.4077,20.3467,20.3925,79600.0
2015-01-06 10:10:00,26.75,26.82,26.71,26.79,81600.0,20.3925,20.4458,20.362,20.423,81600.0
2015-01-06 10:15:00,26.79,26.92,26.79,26.88,321600.0,20.423,20.5221,20.423,20.4916,321600.0
2015-01-06 10:20:00,26.89,26.96,26.88,26.95,102800.0,20.4992,20.5526,20.4916,20.545,102800.0
2015-01-06 10:25:00,26.95,26.98,26.91,26.96,120800.0,20.545,20.5678,20.5145,20.5526,120800.0
2015-01-06 10:30:00,26.96,26.97,26.87,26.93,179200.0,20.5526,20.5602,20.484,20.5297,179200.0
2015-01-06 10:35:00,26.93,26.96,26.88,26.9,64800.0,20.5297,20.5526,20.4916,20.5068,64800.0
2015-01-06 10:40:00,26.89,26.93,26.88,26.89,90400.0,20.4992,20.5297,20.4916,20.4992,90400.0
2015-01-06 10:45:00,26.89,26.9,26.83,26.86,242800.0,20.4992,20.5068,20.4535,20.4763,242800.0
2015-01-06 10:50:00,26.86,26.87,26.84,26.86,68800.0,20.4763,20.484,20.4611,20.4763,68800.0
2015-01-06 10:55:00,26.87,26.87,26.82,26.84,100800.0,20.484,20.484,20.4458,20.4611,100800.0
2015-01-06 11:00:00,26.83,26.83,26.74,26.74,167200.0,20.4535,20.4535,20.3849,20.3849,167200.0
2015-01-06 11:05:00,26.73,26.82,26.73,26.8,124800.0,20.3772,20.4458,20.3772,20.4306,124800.0
2015-01-06 11:10:00,26.81,26.88,26.79,26.88,199600.0,20.4382,20.4916,20.423,20.4916,199600.0
2015-01-06 11:15:00,26.87,26.89,26.79,26.81,171600.0,20.484,20.4992,20.423,20.4382,171600.0
2015-01-06 11:20:00,26.8,26.85,26.79,26.8,93600.0,20.4306,20.4687,20.423,20.4306,93600.0
2015-01-06 11:25:00,26.81,26.86,26.77,26.78,67600.0,20.4382,20.4763,20.4077,20.4154,67600.0
2015-01-06 11:30:00,26.78,26.79,26.73,26.74,62000.0,20.4154,20.423,20.3772,20.3849,62000.0
2015-01-06 11:35:00,26.75,26.75,26.72,26.75,103200.0,20.3925,20.3925,20.3696,20.3925,103200.0
2015-01-06 11:40:00,26.74,26.77,26.68,26.69,131200.0,20.3849,20.4077,20.3391,20.3467,131200.0
2015-01-06 11:45:00,26.71,26.72,26.65,26.65,59200.0,20.362,20.3696,20.3163,20.3163,59200.0
2015-01-06 11:50:00,26.65,26.72,26.65,26.7,47600.0,20.3163,20.3696,20.3163,20.3544,47600.0
2015-01-06 11:55:00,26.7,26.74,26.68,26.7,100000.0,20.3544,20.3849,20.3391,20.3544,100000.0
2015-01-06 12:00:00,26.7,26.72,26.67,26.72,56800.0,20.3544,20.3696,20.3315,20.3696,56800.0
2015-01-06 12:05:00,26.71,26.73,26.69,26.7,53600.0,20.362,20.3772,20.3467,20.3544,53600.0
2015-01-06 12:10:00,26.69,26.71,26.66,26.68,25600.0,20.3467,20.362,20.3239,20.3391,25600.0
2015-01-06 12:15:00,26.68,26.68,26.64,26.65,29200.0,20.3391,20.3391,20.3086,20.3163,29200.0
2015-01-06 12:20:00,26.64,26.64,26.6,26.61,36000.0,20.3086,20.3086,20.2781,20.2858,36000.0
2015-01-06 12:25:00,26.61,26.64,26.61,26.62,30400.0,20.2858,20.3086,20.2858,20.2934,30400.0
2015-01-06 12:30:00,26.62,26.63,26.6,26.63,36800.0,20.2934,20.301,20.2781,20.301,36800.0
2015-01-06 12:35:00,26.63,26.67,26.61,26.67,64800.0,20.301,20.3315,20.2858,20.3315,64800.0
2015-01-06 12:40:00,26.68,26.7,26.67,26.67,103200.0,20.3391,20.3544,20.3315,20.3315,103200.0
2015-01-06 12:45:00,26.68,26.68,26.61,26.63,36800.0,20.3391,20.3391,20.2858,20.301,36800.0
2015-01-06 12:50:00,26.63,26.65,26.6,26.63,89200.0,20.301,20.3163,20.2781,20.301,89200.0
2015-01-06 12:55:00,26.63,26.64,26.6,26.61,73600.0,20.301,20.3086,20.2781,20.2858,73600.0
2015-01-06 13:00:00,26.61,26.64,26.57,26.61,133200.0,20.2858,20.3086,20.2553,20.2858,133200.0
2015-01-06 13:05:00,26.61,26.62,26.6,26.6,70800.0,20.2858,20.2934,20.2781,20.2781,70800.0
2015-01-06 13:10:00,26.61,26.62,26.59,26.6,42400.0,20.2858,20.2934,20.2705,20.2781,42400.0
2015-01-06 13:15:00,26.6,26.6,26.56,26.57,42800.0,20.2781,20.2781,20.2476,20.2553,42800.0
2015-01-06 13:20:00,26.56,26.57,26.52,26.52,40800.0,20.2476,20.2553,20.2171,20.2171,40800.0
2015-01-06 13:25:00,26.51,26.53,26.48,26.51,53600.0,20.2095,20.2248,20.1867,20.2095,53600.0
2015-01-06 13:30:00,26.5,26.54,26.5,26.52,81200.0,20.2019,20.2324,20.2019,20.2171,81200.0
2015-01-06 13:35:00,26.51,26.55,26.51,26.52,54800.0,20.2095,20.24,20.2095,20.2171,54800.0
2015-01-06 13:40:00,26.52,26.52,26.49,26.5,48400.0,20.2171,20.2171,20.1943,20.2019,48400.0
2015-01-06 13:45:00,26.5,26.53,26.5,26.53,90800.0,20.2019,20.2248,20.2019,20.2248,90800.0
2015-01-06 13:50:00,26.53,26.54,26.52,26.52,78800.0,20.2248,20.2324,20.2171,20.2171,78800.0
2015-01-06 13:55:00,26.52,26.53,26.5,26.53,278800.0,20.2171,20.2248,20.2019,20.2248,278800.0
2015-01-06 14:00:00,26.53,26.56,26.5,26.53,72000.0,20.2248,20.2476,20.2019,20.2248,72000.0
2015-01-06 14:05:00,26.52,26.55,26.51,26.52,62000.0,20.2171,20.24,20.2095,20.2171,62000.0
2015-01-06 14:10:00,26.52,26.53,26.5,26.5,34400.0,20.2171,20.2248,20.2019,20.2019,34400.0
2015-01-06 14:15:00,26.49,26.52,26.49,26.52,54000.0,20.1943,20.2171,20.1943,20.2171,54000.0
2015-01-06 14:20:00,26.52,26.55,26.52,26.53,40800.0,20.2171,20.24,20.2171,20.2248,40800.0
2015-01-06 14:25:00,26.54,26.56,26.53,26.55,100800.0,20.2324,20.2476,20.2248,20.24,100800.0
2015-01-06 14:30:00,26.55,26.55,26.51,26.52,65200.0,20.24,20.24,20.2095,20.2171,65200.0
2015-01-06 14:35:00,26.52,26.55,26.51,26.54,49200.0,20.2171,20.24,20.2095,20.2324,49200.0
2015-01-06 14:40:00,26.54,26.61,26.54,26.61,78800.0,20.2324,20.2858,20.2324,20.2858,78800.0
2015-01-06 14:45:00,26.61,26.65,26.6,26.63,129200.0,20.2858,20.3163,20.2781,20.301,129200.0
2015-01-06 14:50:00,26.63,26.68,26.6,26.66,117600.0,20.301,20.3391,20.2781,20.3239,117600.0
2015-01-06 14:55:00,26.66,26.67,26.63,26.65,63600.0,20.3239,20.3315,20.301,20.3163,63600.0
2015-01-06 15:00:00,26.64,26.65,26.62,26.62,113600.0,20.3086,20.3163,20.2934,20.2934,113600.0
2015-01-06 15:05:00,26.62,26.64,26.6,26.61,134000.0,20.2934,20.3086,20.2781,20.2858,134000.0
2015-01-06 15:10:00,26.61,26.63,26.61,26.62,224000.0,20.2858,20.301,20.2858,20.2934,224000.0
2015-01-06 15:15:00,26.61,26.63,26.59,26.61,192800.0,20.2858,20.301,20.2705,20.2858,192800.0
2015-01-06 15:20:00,26.61,26.63,26.59,26.61,254800.0,20.2858,20.301,20.2705,20.2858,254800.0
2015-01-06 15:25:00,26.61,26.61,26.6,26.61,198400.0,20.2858,20.2858,20.2781,20.2858,198400.0
2015-01-06 15:30:00,26.61,26.61,26.59,26.59,218000.0,20.2858,20.2858,20.2705,20.2705,218000.0
2015-01-06 15:35:00,26.59,26.61,26.57,26.58,202800.0,20.2705,20.2858,20.2553,20.2629,202800.0
2015-01-06 15:40:00,26.58,26.6,26.54,26.59,144400.0,20.2629,20.2781,20.2324,20.2705,144400.0
2015-01-06 15:45:00,26.59,26.61,26.57,26.6,243600.0,20.2705,20.2858,20.2553,20.2781,243600.0
2015-01-06 15:50:00,26.6,26.61,26.53,26.54,186800.0,20.2781,20.2858,20.2248,20.2324,186800.0
2015-01-06 15:55:00,26.54,26.54,26.47,26.5,236000.0,20.2324,20.2324,20.179,20.2019,236000.0
2015-01-07 09:30:00,26.9,26.99,26.52,26.54,231600.0,20.5068,20.5754,20.2171,20.2324,231600.0
2015-01-07 09:35:00,26.53,26.71,26.53,26.64,89600.0,20.2248,20.362,20.2248,20.3086,89600.0
2015-01-07 09:40:00,26.62,26.7,26.61,26.68,125200.0,20.2934,20.3544,20.2858,20.3391,125200.0
2015-01-07 09:45:00,26.68,26.71,26.65,26.65,42000.0,20.3391,20.362,20.3163,20.3163,42000.0
2015-01-07 09:50:00,26.64,26.72,26.64,26.72,65200.0,20.3086,20.3696,20.3086,20.3696,65200.0
2015-01-07 09:55:00,26.7,26.74,26.69,26.74,68400.0,20.3544,20.3849,20.3467,20.3849,68400.0
2015-01-07 10:00:00,26.74,26.75,26.66,26.68,59200.0,20.3849,20.3925,20.3239,20.3391,59200.0
2015-01-07 10:05:00,26.68,26.71,26.62,26.63,80000.0,20.3391,20.362,20.2934,20.301,80000.0
2015-01-07 10:10:00,26.63,26.68,26.6,26.68,66000.0,20.301,20.3391,20.2781,20.3391,66000.0
2015-01-07 10:15:00,26.68,26.68,26.64,26.67,45200.0,20.3391,20.3391,20.3086,20.3315,45200.0
2015-01-07 10:20:00,26.68,26.7,26.67,26.7,33200.0,20.3391,20.3544,20.3315,20.3544,33200.0
2015-01-07 10:25:00,26.68,26.69,26.67,26.67,40400.0,20.3391,20.3467,20.3315,20.3315,40400.0
2015-01-07 10:30:00,26.66,26.69,26.65,26.69,65600.0,20.3239,20.3467,20.3163,20.3467,65600.0
2015-01-07 10:35:00,26.69,26.7,26.63,26.63,81200.0,20.3467,20.3544,20.301,20.301,81200.0
2015-01-07 10:40:00,26.63,26.66,26.59,26.64,67600.0,20.301,20.3239,20.2705,20.3086,67600.0
2015-01-07 10:45:00,26.64,26.69,26.64,26.68,70800.0,20.3086,20.3467,20.3086,20.3391,70800.0
2015-01-07 10:50:00,26.68,26.72,26.68,26.71,42800.0,20.3391,20.3696,20.3391,20.362,42800.0
2015-01-07 10:55:00,26.72,26.72,26.68,26.69,46400.0,20.3696,20.3696,20.3391,20.3467,46400.0
2015-01-07 11:00:00,26.69,26.69,26.62,26.64,80400.0,20.3467,20.3467,20.2934,20.3086,80400.0
2015-01-07 11:05:00,26.65,26.65,26.59,26.62,99200.0,20.3163,20.3163,20.2705,20.2934,99200.0
2015-01-07 11:10:00,26.62,26.65,26.61,26.63,107600.0,20.2934,20.3163,20.2858,20.301,107600.0
2015-01-07 11:15:00,26.63,26.64,26.59,26.61,96400.0,20.301,20.3086,20.2705,20.2858,96400.0
2015-01-07 11:20:00,26.61,26.62,26.58,26.6,38000.0,20.2858,20.2934,20.2629,20.2781,38000.0
2015-01-07 11:25:00,26.6,26.6,26.56,26.58,36000.0,20.2781,20.2781,20.2476,20.2629,36000.0
2015-01-07 11:30:00,26.58,26.64,26.57,26.63,97200.0,20.2629,20.3086,20.2553,20.301,97200.0
2015-01-07 11:35:00,26.62,26.64,26.61,26.64,37600.0,20.2934,20.3086,20.2858,20.3086,37600.0
2015-01-07 11:40:00,26.64,26.68,26.63,26.67,69200.0,20.3086,20.3391,20.301,20.3315,69200.0
2015-01-07 11:45:00,26.67,26.7,26.65,26.7,130400.0,20.3315,20.3544,20.3163,20.3544,130400.0
2015-01-07 11:50:00,26.69,26.73,26.68,26.73,130400.0,20.3467,20.3772,20.3391,20.3772,130400.0
2015-01-07 11:55:00,26.74,26.76,26.73,26.76,136400.0,20.3849,20.4001,20.3772,20.4001,136400.0
2015-01-07 12:00:00,26.77,26.82,26.76,26.81,62000.0,20.4077,20.4458,20.4001,20.4382,62000.0
2015-01-07 12:05:00,26.8,26.82,26.77,26.77,247600.0,20.4306,20.4458,20.4077,20.4077,247600.0
2015-01-07 12:10:00,26.78,26.79,26.75,26.75,60800.0,20.4154,20.423,20.3925,20.3925,60800.0
2015-01-07 12:15:00,26.75,26.78,26.74,26.77,37600.0,20.3925,20.4154,20.3849,20.4077,37600.0
2015-01-07 12:20:00,26.77,26.77,26.74,26.75,33600.0,20.4077,20.4077,20.3849,20.3925,33600.0
2015-01-07 12:25:00,26.75,26.82,26.75,26.81,71200.0,20.3925,20.4458,20.3925,20.4382,71200.0
2015-01-07 12:30:00,26.81,26.84,26.8,26.84,30800.0,20.4382,20.4611,20.4306,20.4611,30800.0
2015-01-07 12:35:00,26.83,26.85,26.83,26.85,34000.0,20.4535,20.4687,20.4535,20.4687,34000.0
2015-01-07 12:40:00,26.85,26.85,26.82,26.84,56000.0,20.4687,20.4687,20.4458,20.4611,56000.0
2015-01-07 12:45:00,26.84,26.85,26.82,26.85,62000.0,20.4611,20.4687,20.4458,20.4687,62000.0
2015-01-07 12:50:00,26.85,26.86,26.83,26.85,58000.0,20.4687,20.4763,20.4535,20.4687,58000.0
2015-01-07 12:55:00,26.85,26.85,26.83,26.84,52400.0,20.4687,20.4687,20.4535,20.4611,52400.0
2015-01-07 13:00:00,26.85,26.88,26.84,26.85,97600.0,20.4687,20.4916,20.4611,20.4687,97600.0
2015-01-07 13:05:00,26.84,26.88,26.83,26.85,92000.0,20.4611,20.4916,20.4535,20.4687,92000.0
2015-01-07 13:10:00,26.84,26.87,26.84,26.87,63600.0,20.4611,20.484,20.4611,20.484,63600.0
2015-01-07 13:15:00,26.87,26.91,26.87,26.9,84400.0,20.484,20.5145,20.484,20.5068,84400.0
2015-01-07 13:20:00,26.9,26.9,26.84,26.84,34400.0,20.5068,20.5068,20.4611,20.4611,34400.0
2015-01-07 13:25:00,26.85,26.85,26.82,26.83,23200.0,20.4687,20.4687,20.4458,20.4535,23200.0
2015-01-07 13:30:00,26.82,26.87,26.82,26.87,20800.0,20.4458,20.484,20.4458,20.484,20800.0
2015-01-07 13:35:00,26.88,26.88,26.84,26.86,36800.0,20.4916,20.4916,20.4611,20.4763,36800.0
2015-01-07 13:40:00,26.85,26.87,26.85,26.86,26000.0,20.4687,20.484,20.4687,20.4763,26000.0
2015-01-07 13:45:00,26.87,26.87,26.83,26.86,58000.0,20.484,20.484,20.4535,20.4763,58000.0
2015-01-07 13:50:00,26.86,26.86,26.82,26.83,30400.0,20.4763,20.4763,20.4458,20.4535,30400.0
2015-01-07 13:55:00,26.83,26.86,26.83,26.86,26800.0,20.4535,20.4763,20.4535,20.4763,26800.0
2015-01-07 14:00:00,26.84,26.86,26.79,26.83,63200.0,20.4611,20.4763,20.423,20.4535,63200.0
2015-01-07 14:05:00,26.82,26.84,26.79,26.83,46400.0,20.4458,20.4611,20.423,20.4535,46400.0
2015-01-07 14:10:00,26.83,26.85,26.77,26.78,87600.0,20.4535,20.4687,20.4077,20.4154,87600.0
2015-01-07 14:15:00,26.78,26.79,26.75,26.79,92800.0,20.4154,20.423,20.3925,20.423,92800.0
2015-01-07 14:20:00,26.78,26.84,26.78,26.81,42000.0,20.4154,20.4611,20.4154,20.4382,42000.0
2015-01-07 14:25:00,26.81,26.83,26.8,26.82,27200.0,20.4382,20.4535,20.4306,20.4458,27200.0
2015-01-07 14:30:00,26.82,26.84,26.8,26.8,49600.0,20.4458,20.4611,20.4306,20.4306,49600.0
2015-01-07 14:35:00,26.81,26.83,26.78,26.78,43600.0,20.4382,20.4535,20.4154,20.4154,43600.0
2015-01-07 14:40:00,26.78,26.78,26.74,26.75,52000.0,20.4154,20.4154,20.3849,20.3925,52000.0
2015-01-07 14:45:00,26.75,26.75,26.72,26.75,30400.0,20.3925,20.3925,20.3696,20.3925,30400.0
2015-01-07 14:50:00,26.74,26.75,26.72,26.73,32000.0,20.3849,20.3925,20.3696,20.3772,32000.0
2015-01-07 14:55:00,26.73,26.74,26.71,26.74,36400.0,20.3772,20.3849,20.362,20.3849,36400.0
2015-01-07 15:00:00,26.74,26.75,26.72,26.72,40800.0,20.3849,20.3925,20.3696,20.3696,40800.0
2015-01-07 15:05:00,26.73,26.78,26.72,26.78,52400.0,20.3772,20.4154,20.3696,20.4154,52400.0
2015-01-07 15:10:00,26.78,26.78,26.76,26.77,57200.0,20.4154,20.4154,20.4001,20.4077,57200.0
2015-01-07 15:15:00,26.77,26.77,26.73,26.75,58400.0,20.4077,20.4077,20.3772,20.3925,58400.0
2015-01-07 15:20:00,26.75,26.75,26.71,26.71,31600.0,20.3925,20.3925,20.362,20.362,31600.0
2015-01-07 15:25:00,26.71,26.73,26.7,26.72,80800.0,20.362,20.3772,20.3544,20.3696,80800.0
2015-01-07 15:30:00,26.72,26.73,26.7,26.7,54400.0,20.3696,20.3772,20.3544,20.3544,54400.0
2015-01-07 15:35:00,26.7,26.7,26.68,26.7,97200.0,20.3544,20.3544,20.3391,20.3544,97200.0
2015-01-07 15:40:00,26.7,26.73,26.68,26.73,138000.0,20.3544,20.3772,20.3391,20.3772,138000.0
2015-01-07 15:45:00,26.73,26.75,26.71,26.72,193200.0,20.3772,20.3925,20.362,20.3696,193200.0
2015-01-07 15:50:00,26.72,26.73,26.7,26.71,139200.0,20.3696,20.3772,20.3544,20.362,139200.0
2015-01-07 15:55:00,26.71,26.73,26.7,26.73,261200.0,20.362,20.3772,20.3544,20.3772,261200.0
2015-01-08 09:30:00,26.97,26.98,26.87,26.97,233200.0,20.5602,20.5678,20.484,20.5602,233200.0
2015-01-08 09:35:00,26.97,27.06,26.89,26.95,97600.0,20.5602,20.6288,20.4992,20.545,97600.0
2015-01-08 09:40:00,26.93,26.98,26.93,26.98,48000.0,20.5297,20.5678,20.5297,20.5678,48000.0
2015-01-08 09:45:00,26.98,26.98,26.93,26.96,68000.0,20.5678,20.5678,20.5297,20.5526,68000.0
2015-01-08 09:50:00,26.95,26.99,26.94,26.95,128400.0,20.545,20.5754,20.5373,20.545,128400.0
2015-01-08 09:55:00,26.95,26.97,26.94,26.94,162400.0,20.545,20.5602,20.5373,20.5373,162400.0
2015-01-08 10:00:00,26.94,26.94,26.87,26.94,100400.0,20.5373,20.5373,20.484,20.5373,100400.0
2015-01-08 10:05:00,26.95,26.98,26.94,26.98,102400.0,20.545,20.5678,20.5373,20.5678,102400.0
2015-01-08 10:10:00,26.96,27.0,26.94,26.95,52400.0,20.5526,20.5831,20.5373,20.545,52400.0
2015-01-08 10:15:00,26.96,26.97,26.91,26.91,40800.0,20.5526,20.5602,20.5145,20.5145,40800.0
2015-01-08 10:20:00,26.91,26.96,26.91,26.92,40400.0,20.5145,20.5526,20.5145,20.5221,40400.0
2015-01-08 10:25:00,26.92,26.93,26.88,26.89,45200.0,20.5221,20.5297,20.4916,20.4992,45200.0
2015-01-08 10:30:00,26.9,26.94,26.88,26.88,69200.0,20.5068,20.5373,20.4916,20.4916,69200.0
2015-01-08 10:35:00,26.89,26.89,26.83,26.87,95600.0,20.4992,20.4992,20.4535,20.484,95600.0
2015-01-08 10:40:00,26.86,26.9,26.85,26.9,54800.0,20.4763,20.5068,20.4687,20.5068,54800.0
2015-01-08 10:45:00,26.91,26.96,26.89,26.94,72000.0,20.5145,20.5526,20.4992,20.5373,72000.0
2015-01-08 10:50:00,26.95,26.95,26.91,26.93,40400.0,20.545,20.545,20.5145,20.5297,40400.0
2015-01-08 10:55:00,26.92,26.95,26.91,26.95,26000.0,20.5221,20.545,20.5145,20.545,26000.0
2015-01-08 11:00:00,26.96,27.02,26.96,27.0,80800.0,20.5526,20.5983,20.5526,20.5831,80800.0
2015-01-08 11:05:00,27.0,27.02,26.96,26.96,112000.0,20.5831,20.5983,20.5526,20.5526,112000.0
2015-01-08 11:10:00,26.97,26.98,26.93,26.93,71200.0,20.5602,20.5678,20.5297,20.5297,71200.0
2015-01-08 11:15:00,26.94,26.98,26.93,26.97,47200.0,20.5373,20.5678,20.5297,20.5602,47200.0
2015-01-08 11:20:00,26.97,26.99,26.95,26.96,48000.0,20.5602,20.5754,20.545,20.5526,48000.0
2015-01-08 11:25:00,26.95,26.97,26.93,26.94,72400.0,20.545,20.5602,20.5297,20.5373,72400.0
2015-01-08 11:30:00,26.94,26.95,26.93,26.94,82800.0,20.5373,20.545,20.5297,20.5373,82800.0
2015-01-08 11:35:00,26.94,26.95,26.91,26.95,78800.0,20.5373,20.545,20.5145,20.545,78800.0
2015-01-08 11:40:00,26.95,26.95,26.92,26.93,94000.0,20.545,20.545,20.5221,20.5297,94000.0
2015-01-08 11:45:00,26.93,26.97,26.93,26.94,37200.0,20.5297,20.5602,20.5297,20.5373,37200.0
2015-01-08 11:50:00,26.93,26.96,26.93,26.94,34800.0,20.5297,20.5526,20.5297,20.5373,34800.0
2015-01-08 11:55:00,26.94,26.97,26.94,26.96,36400.0,20.5373,20.5602,20.5373,20.5526,36400.0
2015-01-08 12:00:00,26.95,26.95,26.9,26.91,52800.0,20.545,20.545,20.5068,20.5145,52800.0
2015-01-08 12:05:00,26.91,26.91,26.89,26.9,22800.0,20.5145,20.5145,20.4992,20.5068,22800.0
2015-01-08 12:10:00,26.89,26.89,26.86,26.86,19200.0,20.4992,20.4992,20.4763,20.4763,19200.0
2015-01-08 12:15:00,26.87,26.92,26.87,26.92,47200.0,20.484,20.5221,20.484,20.5221,47200.0
2015-01-08 12:20:00,26.92,26.92,26.88,26.88,50000.0,20.5221,20.5221,20.4916,20.4916,50000.0
2015-01-08 12:25:00,26.88,26.89,26.87,26.87,35200.0,20.4916,20.4992,20.484,20.484,35200.0
2015-01-08 12:30:00,26.87,26.9,26.87,26.89,12000.0,20.484,20.5068,20.484,20.4992,12000.0
2015-01-08 12:35:00,26.89,26.9,26.88,26.9,35600.0,20.4992,20.5068,20.4916,20.5068,35600.0
2015-01-08 12:40:00,26.89,26.91,26.89,26.9,30800.0,20.4992,20.5145,20.4992,20.5068,30800.0
2015-01-08 12:45:00,26.9,26.9,26.88,26.9,41600.0,20.5068,20.5068,20.4916,20.5068,41600.0
2015-01-08 12:50:00,26.9,26.9,26.88,26.88,18000.0,20.5068,20.5068,20.4916,20.4916,18000.0
2015-01-08 12:55:00,26.88,26.92,26.87,26.91,28000.0,20.4916,20.5221,20.484,20.5145,28000.0
2015-01-08 13:00:00,26.91,26.92,26.89,26.9,30000.0,20.5145,20.5221,20.4992,20.5068,30000.0
2015-01-08 13:05:00,26.89,26.94,26.89,26.93,26800.0,20.4992,20.5373,20.4992,20.5297,26800.0
2015-01-08 13:10:00,26.93,26.94,26.91,26.93,22000.0,20.5297,20.5373,20.5145,20.5297,22000.0
2015-01-08 13:15:00,26.94,26.95,26.93,26.93,10000.0,20.5373,20.545,20.5297,20.5297,10000.0
2015-01-08 13:20:00,26.92,26.93,26.89,26.92,62000.0,20.5221,20.5297,20.4992,20.5221,62000.0
2015-01-08 13:25:00,26.93,26.93,26.91,26.92,21200.0,20.5297,20.5297,20.5145,20.5221,21200.0
2015-01-08 13:30:00,26.92,26.93,26.9,26.91,20800.0,20.5221,20.5297,20.5068,20.5145,20800.0
2015-01-08 13:35:00,26.92,26.92,26.89,26.91,34800.0,20.5221,20.5221,20.4992,20.5145,34800.0
2015-01-08 13:40:00,26.92,26.92,26.9,26.9,18800.0,20.5221,20.5221,20.5068,20.5068,18800.0
2015-01-08 13:45:00,26.9,26.9,26.88,26.88,21200.0,20.5068,20.5068,20.4916,20.4916,21200.0
2015-01-08 13:50:00,26.89,26.91,26.88,26.89,35200.0,20.4992,20.5145,20.4916,20.4992,35200.0
2015-01-08 13:55:00,26.89,26.89,26.84,26.87,39200.0,20.4992,20.4992,20.4611,20.484,39200.0
2015-01-08 14:00:00,26.87,26.87,26.83,26.85,55200.0,20.484,20.484,20.4535,20.4687,55200.0
2015-01-08 14:05:00,26.85,26.88,26.84,26.87,19200.0,20.4687,20.4916,20.4611,20.484,19200.0
2015-01-08 14:10:00,26.87,26.88,26.85,26.87,30000.0,20.484,20.4916,20.4687,20.484,30000.0
2015-01-08 14:15:00,26.87,26.89,26.87,26.88,49200.0,20.484,20.4992,20.484,20.4916,49200.0
2015-01-08 14:20:00,26.89,26.91,26.88,26.9,28400.0,20.4992,20.5145,20.4916,20.5068,28400.0
2015-01-08 14:25:00,26.89,26.93,26.88,26.93,36000.0,20.4992,20.5297,20.4916,20.5297,36000.0
2015-01-08 14:30:00,26.93,26.95,26.93,26.94,50800.0,20.5297,20.545,20.5297,20.5373,50800.0
2015-01-08 14:35:00,26.94,26.99,26.94,26.99,64800.0,20.5373,20.5754,20.5373,20.5754,64800.0
2015-01-08 14:40:00,26.98,27.0,26.96,26.96,58400.0,20.5678,20.5831,20.5526,20.5526,58400.0
2015-01-08 14:45:00,26.96,26.96,26.93,26.93,23600.0,20.5526,20.5526,20.5297,20.5297,23600.0
2015-01-08 14:50:00,26.92,26.93,26.91,26.92,47200.0,20.5221,20.5297,20.5145,20.5221,47200.0
2015-01-08 14:55:00,26.92,26.95,26.91,26.93,136400.0,20.5221,20.545,20.5145,20.5297,136400.0
2015-01-08 15:00:00,26.93,26.95,26.92,26.94,70800.0,20.5297,20.545,20.5221,20.5373,70800.0
2015-01-08 15:05:00,26.94,26.95,26.89,26.9,111200.0,20.5373,20.545,20.4992,20.5068,111200.0
2015-01-08 15:10:00,26.9,26.93,26.9,26.93,72000.0,20.5068,20.5297,20.5068,20.5297,72000.0
2015-01-08 15:15:00,26.93,26.93,26.91,26.93,69600.0,20.5297,20.5297,20.5145,20.5297,69600.0
2015-01-08 15:20:00,26.93,26.96,26.93,26.94,60400.0,20.5297,20.5526,20.5297,20.5373,60400.0
2015-01-08 15:25:00,26.95,26.95,26.91,26.94,59600.0,20.545,20.545,20.5145,20.5373,59600.0
2015-01-08 15:30:00,26.95,26.95,26.91,26.92,78800.0,20.545,20.545,20.5145,20.5221,78800.0
2015-01-08 15:35:00,26.92,26.94,26.91,26.93,69200.0,20.5221,20.5373,20.5145,20.5297,69200.0
2015-01-08 15:40:00,26.93,26.93,26.88,26.89,104800.0,20.5297,20.5297,20.4916,20.4992,104800.0
2015-01-08 15:45:00,26.9,26.9,26.86,26.86,106000.0,20.5068,20.5068,20.4763,20.4763,106000.0
2015-01-08 15:50:00,26.87,26.87,26.85,26.85,184000.0,20.484,20.484,20.4687,20.4687,184000.0
2015-01-08 15:55:00,26.85,26.9,26.84,26.89,293200.0,20.4687,20.5068,20.4611,20.4992,293200.0
2015-01-09 09:30:00,26.93,27.0,26.84,26.84,138000.0,20.5297,20.5831,20.4611,20.4611,138000.0
2015-01-09 09:35:00,26.88,27.0,26.87,26.98,76000.0,20.4916,20.5831,20.484,20.5678,76000.0
2015-01-09 09:40:00,26.98,26.98,26.91,26.92,79600.0,20.5678,20.5678,20.5145,20.5221,79600.0
2015-01-09 09:45:00,26.94,26.96,26.86,26.88,57200.0,20.5373,20.5526,20.4763,20.4916,57200.0
2015-01-09 09:50:00,26.89,26.89,26.85,26.87,60400.0,20.4992,20.4992,20.4687,20.484,60400.0
2015-01-09 09:55:00,26.87,26.87,26.82,26.85,63200.0,20.484,20.484,20.4458,20.4687,63200.0
2015-01-09 10:00:00,26.85,26.86,26.82,26.83,34800.0,20.4687,20.4763,20.4458,20.4535,34800.0
2015-01-09 10:05:00,26.83,26.84,26.77,26.78,67200.0,20.4535,20.4611,20.4077,20.4154,67200.0
2015-01-09 10:10:00,26.77,26.82,26.77,26.82,44800.0,20.4077,20.4458,20.4077,20.4458,44800.0
2015-01-09 10:15:00,26.81,26.81,26.74,26.75,56000.0,20.4382,20.4382,20.3849,20.3925,56000.0
2015-01-09 10:20:00,26.75,26.79,26.73,26.73,46800.0,20.3925,20.423,20.3772,20.3772,46800.0
2015-01-09 10:25:00,26.74,26.75,26.69,26.71,49600.0,20.3849,20.3925,20.3467,20.362,49600.0
2015-01-09 10:30:00,26.71,26.71,26.62,26.65,72400.0,20.362,20.362,20.2934,20.3163,72400.0
2015-01-09 10:35:00,26.65,26.68,26.63,26.65,43600.0,20.3163,20.3391,20.301,20.3163,43600.0
2015-01-09 10:40:00,26.64,26.65,26.59,26.65,105200.0,20.3086,20.3163,20.2705,20.3163,105200.0
2015-01-09 10:45:00,26.64,26.71,26.63,26.69,51600.0,20.3086,20.362,20.301,20.3467,51600.0
2015-01-09 10:50:00,26.69,26.71,26.66,26.68,50000.0,20.3467,20.362,20.3239,20.3391,50000.0
2015-01-09 10:55:00,26.69,26.72,26.68,26.71,47600.0,20.3467,20.3696,20.3391,20.362,47600.0
2015-01-09 11:00:00,26.71,26.71,26.67,26.68,20800.0,20.362,20.362,20.3315,20.3391,20800.0
2015-01-09 11:05:00,26.68,26.73,26.68,26.72,68800.0,20.3391,20.3772,20.3391,20.3696,68800.0
2015-01-09 11:10:00,26.71,26.71,26.67,26.68,40000.0,20.362,20.362,20.3315,20.3391,40000.0
2015-01-09 11:15:00,26.68,26.71,26.67,26.69,35200.0,20.3391,20.362,20.3315,20.3467,35200.0
2015-01-09 11:20:00,26.7,26.7,26.66,26.69,47600.0,20.3544,20.3544,20.3239,20.3467,47600.0
2015-01-09 11:25:00,26.68,26.68,26.64,26.66,25200.0,20.3391,20.3391,20.3086,20.3239,25200.0
2015-01-09 11:30:00,26.65,26.66,26.61,26.66,51200.0,20.3163,20.3239,20.2858,20.3239,51200.0
2015-01-09 11:35:00,26.66,26.69,26.64,26.69,23600.0,20.3239,20.3467,20.3086,20.3467,23600.0
2015-01-09 11:40:00,26.68,26.68,26.65,26.66,26000.0,20.3391,20.3391,20.3163,20.3239,26000.0
2015-01-09 11:45:00,26.67,26.69,26.66,26.69,82000.0,20.3315,20.3467,20.3239,20.3467,82000.0
2015-01-09 11:50:00,26.69,26.72,26.66,26.68,76400.0,20.3467,20.3696,20.3239,20.3391,76400.0
2015-01-09 11:55:00,26.68,26.72,26.66,26.72,48800.0,20.3391,20.3696,20.3239,20.3696,48800.0
2015-01-09 12:00:00,26.7,26.73,26.7,26.72,30800.0,20.3544,20.3772,20.3544,20.3696,30800.0
2015-01-09 12:05:00,26.71,26.75,26.71,26.75,45600.0,20.362,20.3925,20.362,20.3925,45600.0
2015-01-09 12:10:00,26.75,26.78,26.75,26.77,111200.0,20.3925,20.4154,20.3925,20.4077,111200.0
2015-01-09 12:15:00,26.77,26.78,26.76,26.77,50400.0,20.4077,20.4154,20.4001,20.4077,50400.0
2015-01-09 12:20:00,26.77,26.77,26.72,26.74,51200.0,20.4077,20.4077,20.3696,20.3849,51200.0
2015-01-09 12:25:00,26.73,26.76,26.73,26.76,58000.0,20.3772,20.4001,20.3772,20.4001,58000.0
2015-01-09 12:30:00,26.76,26.8,26.75,26.75,63600.0,20.4001,20.4306,20.3925,20.3925,63600.0
2015-01-09 12:35:00,26.75,26.78,26.75,26.78,35200.0,20.3925,20.4154,20.3925,20.4154,35200.0
2015-01-09 12:40:00,26.78,26.8,26.78,26.8,33200.0,20.4154,20.4306,20.4154,20.4306,33200.0
2015-01-09 12:45:00,26.8,26.83,26.8,26.82,37600.0,20.4306,20.4535,20.4306,20.4458,37600.0
2015-01-09 12:50:00,26.83,26.83,26.77,26.77,23600.0,20.4535,20.4535,20.4077,20.4077,23600.0
2015-01-09 12:55:00,26.77,26.79,26.75,26.76,29600.0,20.4077,20.423,20.3925,20.4001,29600.0
2015-01-09 13:00:00,26.76,26.78,26.74,26.78,19200.0,20.4001,20.4154,20.3849,20.4154,19200.0
2015-01-09 13:05:00,26.77,26.79,26.76,26.77,24400.0,20.4077,20.423,20.4001,20.4077,24400.0
2015-01-09 13:10:00,26.78,26.82,26.77,26.81,30800.0,20.4154,20.4458,20.4077,20.4382,30800.0
2015-01-09 13:15:00,26.81,26.82,26.78,26.79,93200.0,20.4382,20.4458,20.4154,20.423,93200.0
2015-01-09 13:20:00,26.8,26.81,26.77,26.79,34000.0,20.4306,20.4382,20.4077,20.423,34000.0
2015-01-09 13:25:00,26.79,26.79,26.77,26.78,22400.0,20.423,20.423,20.4077,20.4154,22400.0
2015-01-09 13:30:00,26.77,26.82,26.77,26.82,30400.0,20.4077,20.4458,20.4077,20.4458,30400.0
2015-01-09 13:35:00,26.82,26.82,26.78,26.79,29600.0,20.4458,20.4458,20.4154,20.423,29600.0
2015-01-09 13:40:00,26.79,26.79,26.72,26.75,54000.0,20.423,20.423,20.3696,20.3925,54000.0
2015-01-09 13:45:00,26.75,26.76,26.73,26.76,16800.0,20.3925,20.4001,20.3772,20.4001,16800.0
2015-01-09 13:50:00,26.75,26.78,26.75,26.75,47600.0,20.3925,20.4154,20.3925,20.3925,47600.0
2015-01-09 13:55:00,26.75,26.75,26.73,26.73,21200.0,20.3925,20.3925,20.3772,20.3772,21200.0
2015-01-09 14:00:00,26.73,26.73,26.68,26.69,32000.0,20.3772,20.3772,20.3391,20.3467,32000.0
2015-01-09 14:05:00,26.69,26.7,26.68,26.69,23600.0,20.3467,20.3544,20.3391,20.3467,23600.0
2015-01-09 14:10:00,26.69,26.71,26.68,26.71,32000.0,20.3467,20.362,20.3391,20.362,32000.0
2015-01-09 14:15:00,26.71,26.71,26.68,26.7,35600.0,20.362,20.362,20.3391,20.3544,35600.0
2015-01-09 14:20:00,26.7,26.71,26.68,26.69,18800.0,20.3544,20.362,20.3391,20.3467,18800.0
2015-01-09 14:25:00,26.69,26.71,26.68,26.69,77600.0,20.3467,20.362,20.3391,20.3467,77600.0
2015-01-09 14:30:00,26.69,26.69,26.66,26.69,56000.0,20.3467,20.3467,20.3239,20.3467,56000.0
2015-01-09 14:35:00,26.68,26.71,26.68,26.71,40400.0,20.3391,20.362,20.3391,20.362,40400.0
2015-01-09 14:40:00,26.71,26.72,26.7,26.7,65200.0,20.362,20.3696,20.3544,20.3544,65200.0
2015-01-09 14:45:00,26.7,26.7,26.65,26.66,37600.0,20.3544,20.3544,20.3163,20.3239,37600.0
2015-01-09 14:50:00,26.66,26.69,26.66,26.68,42400.0,20.3239,20.3467,20.3239,20.3391,42400.0
2015-01-09 14:55:00,26.69,26.7,26.68,26.7,28800.0,20.3467,20.3544,20.3391,20.3544,28800.0
2015-01-09 15:00:00,26.7,26.73,26.69,26.72,36400.0,20.3544,20.3772,20.3467,20.3696,36400.0
2015-01-09 15:05:00,26.73,26.74,26.72,26.73,47600.0,20.3772,20.3849,20.3696,20.3772,47600.0
2015-01-09 15:10:00,26.73,26.76,26.72,26.75,50000.0,20.3772,20.4001,20.3696,20.3925,50000.0
2015-01-09 15:15:00,26.75,26.76,26.73,26.74,39200.0,20.3925,20.4001,20.3772,20.3849,39200.0
2015-01-09 15:20:00,26.74,26.75,26.73,26.75,37200.0,20.3849,20.3925,20.3772,20.3925,37200.0
2015-01-09 15:25:00,26.75,26.75,26.69,26.7,34800.0,20.3925,20.3925,20.3467,20.3544,34800.0
2015-01-09 15:30:00,26.7,26.71,26.66,26.67,58400.0,20.3544,20.362,20.3239,20.3315,58400.0
2015-01-09 15:35:00,26.67,26.69,26.66,26.68,42400.0,20.3315,20.3467,20.3239,20.3391,42400.0
2015-01-09 15:40:00,26.68,26.72,26.68,26.71,68400.0,20.3391,20.3696,20.3391,20.362,68400.0
2015-01-09 15:45:00,26.71,26.71,26.67,26.69,83600.0,20.362,20.362,20.3315,20.3467,83600.0
2015-01-09 15:50:00,26.69,26.7,26.67,26.68,70000.0,20.3467,20.3544,20.3315,20.3391,70000.0
2015-01-09 15:55:00,26.68,26.69,26.65,26.67,157600.0,20.3391,20.3467,20.3163,20.3315,157600.0
2015-01-12 09:30:00,26.63,26.84,26.63,26.65,92000.0,20.301,20.4611,20.301,20.3163,92000.0
2015-01-12 09:35:00,26.63,26.64,26.55,26.6,26000.0,20.301,20.3086,20.24,20.2781,26000.0
2015-01-12 09:40:00,26.6,26.62,26.54,26.6,43200.0,20.2781,20.2934,20.2324,20.2781,43200.0
2015-01-12 09:45:00,26.61,26.61,26.52,26.52,76800.0,20.2858,20.2858,20.2171,20.2171,76800.0
2015-01-12 09:50:00,26.53,26.56,26.47,26.47,80400.0,20.2248,20.2476,20.179,20.179,80400.0
2015-01-12 09:55:00,26.47,26.49,26.43,26.43,68800.0,20.179,20.1943,20.1485,20.1485,68800.0
2015-01-12 10:00:00,26.45,26.48,26.41,26.48,49200.0,20.1638,20.1867,20.1333,20.1867,49200.0
2015-01-12 10:05:00,26.47,26.54,26.47,26.52,62800.0,20.179,20.2324,20.179,20.2171,62800.0
2015-01-12 10:10:00,26.5,26.52,26.47,26.48,75600.0,20.2019,20.2171,20.179,20.1867,75600.0
2015-01-12 10:15:00,26.49,26.55,26.49,26.53,157600.0,20.1943,20.24,20.1943,20.2248,157600.0
2015-01-12 10:20:00,26.53,26.54,26.5,26.54,82000.0,20.2248,20.2324,20.2019,20.2324,82000.0
2015-01-12 10:25:00,26.54,26.56,26.5,26.5,24400.0,20.2324,20.2476,20.2019,20.2019,24400.0
2015-01-12 10:30:00,26.5,26.53,26.5,26.51,44800.0,20.2019,20.2248,20.2019,20.2095,44800.0
2015-01-12 10:35:00,26.5,26.55,26.49,26.54,84800.0,20.2019,20.24,20.1943,20.2324,84800.0
2015-01-12 10:40:00,26.54,26.58,26.52,26.56,30400.0,20.2324,20.2629,20.2171,20.2476,30400.0
2015-01-12 10:45:00,26.56,26.62,26.56,26.61,80400.0,20.2476,20.2934,20.2476,20.2858,80400.0
2015-01-12 10:50:00,26.61,26.62,26.59,26.59,72800.0,20.2858,20.2934,20.2705,20.2705,72800.0
2015-01-12 10:55:00,26.58,26.63,26.58,26.63,36000.0,20.2629,20.301,20.2629,20.301,36000.0
2015-01-12 11:00:00,26.62,26.66,26.62,26.64,56400.0,20.2934,20.3239,20.2934,20.3086,56400.0
2015-01-12 11:05:00,26.64,26.65,26.61,26.61,40800.0,20.3086,20.3163,20.2858,20.2858,40800.0
2015-01-12 11:10:00,26.62,26.64,26.6,26.6,50000.0,20.2934,20.3086,20.2781,20.2781,50000.0
2015-01-12 11:15:00,26.6,26.61,26.58,26.6,33200.0,20.2781,20.2858,20.2629,20.2781,33200.0
2015-01-12 11:20:00,26.61,26.62,26.59,26.59,26800.0,20.2858,20.2934,20.2705,20.2705,26800.0
2015-01-12 11:25:00,26.59,26.59,26.56,26.57,25200.0,20.2705,20.2705,20.2476,20.2553,25200.0
2015-01-12 11:30:00,26.58,26.58,26.53,26.55,38000.0,20.2629,20.2629,20.2248,20.24,38000.0
2015-01-12 11:35:00,26.54,26.56,26.54,26.54,23200.0,20.2324,20.2476,20.2324,20.2324,23200.0
2015-01-12 11:40:00,26.55,26.55,26.53,26.53,52400.0,20.24,20.24,20.2248,20.2248,52400.0
2015-01-12 11:45:00,26.54,26.55,26.47,26.49,23600.0,20.2324,20.24,20.179,20.1943,23600.0
2015-01-12 11:50:00,26.47,26.49,26.45,26.48,27200.0,20.179,20.1943,20.1638,20.1867,27200.0
2015-01-12 11:55:00,26.47,26.5,26.47,26.5,22800.0,20.179,20.2019,20.179,20.2019,22800.0
2015-01-12 12:00:00,26.5,26.55,26.5,26.55,55600.0,20.2019,20.24,20.2019,20.24,55600.0
2015-01-12 12:05:00,26.55,26.57,26.54,26.56,47600.0,20.24,20.2553,20.2324,20.2476,47600.0
2015-01-12 12:10:00,26.56,26.58,26.54,26.56,100800.0,20.2476,20.2629,20.2324,20.2476,100800.0
2015-01-12 12:15:00,26.55,26.57,26.53,26.56,70400.0,20.24,20.2553,20.2248,20.2476,70400.0
2015-01-12 12:20:00,26.57,26.62,26.56,26.61,35600.0,20.2553,20.2934,20.2476,20.2858,35600.0
2015-01-12 12:25:00,26.61,26.61,26.59,26.59,44000.0,20.2858,20.2858,20.2705,20.2705,44000.0
2015-01-12 12:30:00,26.59,26.6,26.58,26.6,68000.0,20.2705,20.2781,20.2629,20.2781,68000.0
2015-01-12 12:35:00,26.6,26.6,26.58,26.59,32000.0,20.2781,20.2781,20.2629,20.2705,32000.0
2015-01-12 12:40:00,26.58,26.58,26.53,26.53,90800.0,20.2629,20.2629,20.2248,20.2248,90800.0
2015-01-12 12:45:00,26.53,26.54,26.51,26.51,35200.0,20.2248,20.2324,20.2095,20.2095,35200.0
2015-01-12 12:50:00,26.5,26.52,26.5,26.5,34000.0,20.2019,20.2171,20.2019,20.2019,34000.0
2015-01-12 12:55:00,26.5,26.55,26.5,26.53,76800.0,20.2019,20.24,20.2019,20.2248,76800.0
2015-01-12 13:00:00,26.52,26.56,26.52,26.54,44800.0,20.2171,20.2476,20.2171,20.2324,44800.0
2015-01-12 13:05:00,26.55,26.56,26.53,26.54,42400.0,20.24,20.2476,20.2248,20.2324,42400.0
2015-01-12 13:10:00,26.54,26.56,26.52,26.56,26800.0,20.2324,20.2476,20.2171,20.2476,26800.0
2015-01-12 13:15:00,26.56,26.56,26.53,26.53,26000.0,20.2476,20.2476,20.2248,20.2248,26000.0
2015-01-12 13:20:00,26.53,26.54,26.5,26.5,42400.0,20.2248,20.2324,20.2019,20.2019,42400.0
2015-01-12 13:25:00,26.5,26.52,26.5,26.5,30800.0,20.2019,20.2171,20.2019,20.2019,30800.0
2015-01-12 13:30:00,26.49,26.52,26.49,26.52,32000.0,20.1943,20.2171,20.1943,20.2171,32000.0
2015-01-12 13:35:00,26.52,26.55,26.52,26.54,38800.0,20.2171,20.24,20.2171,20.2324,38800.0
2015-01-12 13:40:00,26.54,26.54,26.52,26.54,41600.0,20.2324,20.2324,20.2171,20.2324,41600.0
2015-01-12 13:45:00,26.54,26.57,26.53,26.57,41200.0,20.2324,20.2553,20.2248,20.2553,41200.0
2015-01-12 13:50:00,26.57,26.58,26.56,26.57,28800.0,20.2553,20.2629,20.2476,20.2553,28800.0
2015-01-12 13:55:00,26.57,26.57,26.56,26.57,20000.0,20.2553,20.2553,20.2476,20.2553,20000.0
2015-01-12 14:00:00,26.57,26.58,26.55,26.55,48400.0,20.2553,20.2629,20.24,20.24,48400.0
2015-01-12 14:05:00,26.55,26.56,26.53,26.55,73600.0,20.24,20.2476,20.2248,20.24,73600.0
2015-01-12 14:10:00,26.55,26.58,26.55,26.56,23600.0,20.24,20.2629,20.24,20.2476,23600.0
2015-01-12 14:15:00,26.56,26.56,26.52,26.52,11200.0,20.2476,20.2476,20.2171,20.2171,11200.0
2015-01-12 14:20:00,26.52,26.52,26.48,26.5,109600.0,20.2171,20.2171,20.1867,20.2019,109600.0
2015-01-12 14:25:00,26.49,26.5,26.46,26.48,30800.0,20.1943,20.2019,20.1714,20.1867,30800.0
2015-01-12 14:30:00,26.48,26.49,26.46,26.49,58400.0,20.1867,20.1943,20.1714,20.1943,58400.0
2015-01-12 14:35:00,26.49,26.49,26.45,26.48,30400.0,20.1943,20.1943,20.1638,20.1867,30400.0
2015-01-12 14:40:00,26.47,26.5,26.46,26.48,45600.0,20.179,20.2019,20.1714,20.1867,45600.0
2015-01-12 14:45:00,26.48,26.5,26.47,26.5,32800.0,20.1867,20.2019,20.179,20.2019,32800.0
2015-01-12 14:50:00,26.49,26.52,26.49,26.52,19200.0,20.1943,20.2171,20.1943,20.2171,19200.0
2015-01-12 14:55:00,26.52,26.58,26.5,26.57,56400.0,20.2171,20.2629,20.2019,20.2553,56400.0
2015-01-12 15:00:00,26.57,26.6,26.57,26.59,24800.0,20.2553,20.2781,20.2553,20.2705,24800.0
2015-01-12 15:05:00,26.6,26.6,26.56,26.58,47600.0,20.2781,20.2781,20.2476,20.2629,47600.0
2015-01-12 15:10:00,26.58,26.6,26.58,26.59,42400.0,20.2629,20.2781,20.2629,20.2705,42400.0
2015-01-12 15:15:00,26.59,26.62,26.58,26.6,76800.0,20.2705,20.2934,20.2629,20.2781,76800.0
2015-01-12 15:20:00,26.6,26.61,26.55,26.56,33200.0,20.2781,20.2858,20.24,20.2476,33200.0
2015-01-12 15:25:00,26.55,26.57,26.53,26.54,78000.0,20.24,20.2553,20.2248,20.2324,78000.0
2015-01-12 15:30:00,26.55,26.56,26.5,26.5,79200.0,20.24,20.2476,20.2019,20.2019,79200.0
2015-01-12 15:35:00,26.51,26.54,26.49,26.54,118400.0,20.2095,20.2324,20.1943,20.2324,118400.0
2015-01-12 15:40:00,26.54,26.6,26.54,26.6,139200.0,20.2324,20.2781,20.2324,20.2781,139200.0
2015-01-12 15:45:00,26.6,26.65,26.6,26.63,147200.0,20.2781,20.3163,20.2781,20.301,147200.0
2015-01-12 15:50:00,26.63,26.63,26.59,26.61,126000.0,20.301,20.301,20.2705,20.2858,126000.0
2015-01-12 15:55:00,26.61,26.63,26.57,26.6,210800.0,20.2858,20.301,20.2553,20.2781,210800.0
2015-01-13 09:30:00,26.82,27.07,26.75,27.02,156000.0,20.4458,20.6364,20.3925,20.5983,156000.0
2015-01-13 09:35:00,26.95,27.04,26.93,27.0,146000.0,20.545,20.6136,20.5297,20.5831,146000.0
2015-01-13 09:40:00,27.0,27.05,26.98,27.04,155200.0,20.5831,20.6212,20.5678,20.6136,155200.0
2015-01-13 09:45:00,27.02,27.04,27.0,27.03,124800.0,20.5983,20.6136,20.5831,20.6059,124800.0
2015-01-13 09:50:00,27.02,27.02,26.99,27.01,104400.0,20.5983,20.5983,20.5754,20.5907,104400.0
2015-01-13 09:55:00,27.01,27.02,26.98,26.99,64000.0,20.5907,20.5983,20.5678,20.5754,64000.0
2015-01-13 10:00:00,27.0,27.02,26.98,27.0,73200.0,20.5831,20.5983,20.5678,20.5831,73200.0
2015-01-13 10:05:00,27.0,27.0,26.96,26.97,41600.0,20.5831,20.5831,20.5526,20.5602,41600.0
2015-01-13 10:10:00,26.97,27.01,26.96,27.0,75200.0,20.5602,20.5907,20.5526,20.5831,75200.0
2015-01-13 10:15:00,27.0,27.02,26.99,27.0,142000.0,20.5831,20.5983,20.5754,20.5831,142000.0
2015-01-13 10:20:00,27.0,27.03,27.0,27.0,163600.0,20.5831,20.6059,20.5831,20.5831,163600.0
2015-01-13 10:25:00,27.0,27.02,26.99,27.0,134800.0,20.5831,20.5983,20.5754,20.5831,134800.0
2015-01-13 10:30:00,27.02,27.04,27.0,27.03,107600.0,20.5983,20.6136,20.5831,20.6059,107600.0
2015-01-13 10:35:00,27.03,27.03,27.01,27.01,88400.0,20.6059,20.6059,20.5907,20.5907,88400.0
2015-01-13 10:40:00,27.01,27.05,27.0,27.05,95600.0,20.5907,20.6212,20.5831,20.6212,95600.0
2015-01-13 10:45:00,27.05,27.08,27.05,27.07,58800.0,20.6212,20.6441,20.6212,20.6364,58800.0
2015-01-13 10:50:00,27.08,27.11,27.07,27.11,17600.0,20.6441,20.6669,20.6364,20.6669,17600.0
2015-01-13 10:55:00,27.11,27.11,27.06,27.07,55200.0,20.6669,20.6669,20.6288,20.6364,55200.0
2015-01-13 11:00:00,27.07,27.07,27.03,27.03,24800.0,20.6364,20.6364,20.6059,20.6059,24800.0
2015-01-13 11:05:00,27.02,27.03,26.98,26.98,153200.0,20.5983,20.6059,20.5678,20.5678,153200.0
2015-01-13 11:10:00,26.98,27.01,26.98,27.0,44000.0,20.5678,20.5907,20.5678,20.5831,44000.0
2015-01-13 11:15:00,27.0,27.03,27.0,27.03,40800.0,20.5831,20.6059,20.5831,20.6059,40800.0
2015-01-13 11:20:00,27.02,27.03,26.98,27.02,88800.0,20.5983,20.6059,20.5678,20.5983,88800.0
2015-01-13 11:25:00,27.03,27.03,26.99,27.0,110800.0,20.6059,20.6059,20.5754,20.5831,110800.0
2015-01-13 11:30:00,27.0,27.03,27.0,27.0,90000.0,20.5831,20.6059,20.5831,20.5831,90000.0
2015-01-13 11:35:00,27.01,27.02,26.99,27.0,58000.0,20.5907,20.5983,20.5754,20.5831,58000.0
2015-01-13 11:40:00,27.01,27.06,27.0,27.06,62000.0,20.5907,20.6288,20.5831,20.6288,62000.0
2015-01-13 11:45:00,27.05,27.1,27.05,27.09,66400.0,20.6212,20.6593,20.6212,20.6517,66400.0
2015-01-13 11:50:00,27.08,27.11,27.07,27.09,50000.0,20.6441,20.6669,20.6364,20.6517,50000.0
2015-01-13 11:55:00,27.09,27.09,27.03,27.04,36400.0,20.6517,20.6517,20.6059,20.6136,36400.0
2015-01-13 12:00:00,27.03,27.05,27.0,27.01,33600.0,20.6059,20.6212,20.5831,20.5907,33600.0
2015-01-13 12:05:00,27.01,27.01,26.98,27.0,34400.0,20.5907,20.5907,20.5678,20.5831,34400.0
2015-01-13 12:10:00,26.99,27.01,26.97,27.0,43600.0,20.5754,20.5907,20.5602,20.5831,43600.0
2015-01-13 12:15:00,27.01,27.01,26.98,26.99,78400.0,20.5907,20.5907,20.5678,20.5754,78400.0
2015-01-13 12:20:00,26.99,26.99,26.92,26.93,46000.0,20.5754,20.5754,20.5221,20.5297,46000.0
2015-01-13 12:25:00,26.94,26.96,26.94,26.95,58800.0,20.5373,20.5526,20.5373,20.545,58800.0
2015-01-13 12:30:00,26.95,26.95,26.91,26.93,39200.0,20.545,20.545,20.5145,20.5297,39200.0
2015-01-13 12:35:00,26.93,26.93,26.89,26.9,26000.0,20.5297,20.5297,20.4992,20.5068,26000.0
2015-01-13 12:40:00,26.89,26.89,26.85,26.86,41600.0,20.4992,20.4992,20.4687,20.4763,41600.0
2015-01-13 12:45:00,26.86,26.88,26.86,26.88,25600.0,20.4763,20.4916,20.4763,20.4916,25600.0
2015-01-13 12:50:00,26.88,26.91,26.88,26.9,32800.0,20.4916,20.5145,20.4916,20.5068,32800.0
2015-01-13 12:55:00,26.89,26.92,26.88,26.91,19600.0,20.4992,20.5221,20.4916,20.5145,19600.0
2015-01-13 13:00:00,26.91,26.93,26.9,26.92,34400.0,20.5145,20.5297,20.5068,20.5221,34400.0
2015-01-13 13:05:00,26.91,26.93,26.9,26.9,15200.0,20.5145,20.5297,20.5068,20.5068,15200.0
2015-01-13 13:10:00,26.9,26.91,26.89,26.9,19200.0,20.5068,20.5145,20.4992,20.5068,19200.0
2015-01-13 13:15:00,26.9,26.9,26.89,26.89,31600.0,20.5068,20.5068,20.4992,20.4992,31600.0
2015-01-13 13:20:00,26.89,26.89,26.83,26.84,74800.0,20.4992,20.4992,20.4535,20.4611,74800.0
2015-01-13 13:25:00,26.85,26.85,26.78,26.8,33200.0,20.4687,20.4687,20.4154,20.4306,33200.0
2015-01-13 13:30:00,26.8,26.8,26.75,26.76,47200.0,20.4306,20.4306,20.3925,20.4001,47200.0
2015-01-13 13:35:00,26.77,26.8,26.74,26.74,84400.0,20.4077,20.4306,20.3849,20.3849,84400.0
2015-01-13 13:40:00,26.74,26.75,26.71,26.74,46800.0,20.3849,20.3925,20.362,20.3849,46800.0
2015-01-13 13:45:00,26.74,26.78,26.73,26.76,68000.0,20.3849,20.4154,20.3772,20.4001,68000.0
2015-01-13 13:50:00,26.75,26.76,26.59,26.62,88400.0,20.3925,20.4001,20.2705,20.2934,88400.0
2015-01-13 13:55:00,26.64,26.68,26.62,26.67,25200.0,20.3086,20.3391,20.2934,20.3315,25200.0
2015-01-13 14:00:00,26.66,26.67,26.64,26.66,54800.0,20.3239,20.3315,20.3086,20.3239,54800.0
2015-01-13 14:05:00,26.66,26.66,26.6,26.63,78400.0,20.3239,20.3239,20.2781,20.301,78400.0
2015-01-13 14:10:00,26.64,26.64,26.57,26.59,71600.0,20.3086,20.3086,20.2553,20.2705,71600.0
2015-01-13 14:15:00,26.57,26.63,26.57,26.61,30000.0,20.2553,20.301,20.2553,20.2858,30000.0
2015-01-13 14:20:00,26.6,26.62,26.59,26.61,45600.0,20.2781,20.2934,20.2705,20.2858,45600.0
2015-01-13 14:25:00,26.61,26.63,26.6,26.6,69200.0,20.2858,20.301,20.2781,20.2781,69200.0
2015-01-13 14:30:00,26.6,26.62,26.6,26.61,48000.0,20.2781,20.2934,20.2781,20.2858,48000.0
2015-01-13 14:35:00,26.61,26.65,26.61,26.64,46800.0,20.2858,20.3163,20.2858,20.3086,46800.0
2015-01-13 14:40:00,26.65,26.65,26.6,26.63,60000.0,20.3163,20.3163,20.2781,20.301,60000.0
2015-01-13 14:45:00,26.64,26.65,26.62,26.62,34000.0,20.3086,20.3163,20.2934,20.2934,34000.0
2015-01-13 14:50:00,26.62,26.66,26.62,26.66,58800.0,20.2934,20.3239,20.2934,20.3239,58800.0
2015-01-13 14:55:00,26.66,26.66,26.56,26.57,66000.0,20.3239,20.3239,20.2476,20.2553,66000.0
2015-01-13 15:00:00,26.56,26.6,26.55,26.59,45600.0,20.2476,20.2781,20.24,20.2705,45600.0
2015-01-13 15:05:00,26.59,26.59,26.55,26.57,55200.0,20.2705,20.2705,20.24,20.2553,55200.0
2015-01-13 15:10:00,26.57,26.62,26.55,26.62,64400.0,20.2553,20.2934,20.24,20.2934,64400.0
2015-01-13 15:15:00,26.62,26.67,26.61,26.63,62000.0,20.2934,20.3315,20.2858,20.301,62000.0
2015-01-13 15:20:00,26.65,26.65,26.61,26.64,64400.0,20.3163,20.3163,20.2858,20.3086,64400.0
2015-01-13 15:25:00,26.64,26.66,26.6,26.61,50000.0,20.3086,20.3239,20.2781,20.2858,50000.0
2015-01-13 15:30:00,26.6,26.68,26.6,26.65,101200.0,20.2781,20.3391,20.2781,20.3163,101200.0
2015-01-13 15:35:00,26.65,26.74,26.65,26.73,70400.0,20.3163,20.3849,20.3163,20.3772,70400.0
2015-01-13 15:40:00,26.73,26.75,26.71,26.74,85200.0,20.3772,20.3925,20.362,20.3849,85200.0
2015-01-13 15:45:00,26.74,26.74,26.68,26.68,127200.0,20.3849,20.3849,20.3391,20.3391,127200.0
2015-01-13 15:50:00,26.68,26.69,26.66,26.68,107200.0,20.3391,20.3467,20.3239,20.3391,107200.0
2015-01-13 15:55:00,26.67,26.7,26.66,26.7,167200.0,20.3315,20.3544,20.3239,20.3544,167200.0
2015-01-14 09:30:00,26.45,26.6,26.38,26.54,188000.0,20.1638,20.2781,20.1104,20.2324,188000.0
2015-01-14 09:35:00,26.58,26.65,26.47,26.56,73600.0,20.2629,20.3163,20.179,20.2476,73600.0
2015-01-14 09:40:00,26.56,26.6,26.49,26.56,50000.0,20.2476,20.2781,20.1943,20.2476,50000.0
2015-01-14 09:45:00,26.59,26.64,26.55,26.64,35200.0,20.2705,20.3086,20.24,20.3086,35200.0
2015-01-14 09:50:00,26.64,26.65,26.61,26.62,66800.0,20.3086,20.3163,20.2858,20.2934,66800.0
2015-01-14 09:55:00,26.63,26.68,26.62,26.64,84800.0,20.301,20.3391,20.2934,20.3086,84800.0
2015-01-14 10:00:00,26.63,26.73,26.61,26.63,76400.0,20.301,20.3772,20.2858,20.301,76400.0
2015-01-14 10:05:00,26.63,26.73,26.63,26.7,64800.0,20.301,20.3772,20.301,20.3544,64800.0
2015-01-14 10:10:00,26.71,26.76,26.66,26.67,42000.0,20.362,20.4001,20.3239,20.3315,42000.0
2015-01-14 10:15:00,26.69,26.72,26.66,26.68,42800.0,20.3467,20.3696,20.3239,20.3391,42800.0
2015-01-14 10:20:00,26.68,26.71,26.68,26.71,33600.0,20.3391,20.362,20.3391,20.362,33600.0
2015-01-14 10:25:00,26.72,26.73,26.68,26.72,32800.0,20.3696,20.3772,20.3391,20.3696,32800.0
2015-01-14 10:30:00,26.72,26.72,26.64,26.68,54400.0,20.3696,20.3696,20.3086,20.3391,54400.0
2015-01-14 10:35:00,26.68,26.69,26.62,26.62,70400.0,20.3391,20.3467,20.2934,20.2934,70400.0
2015-01-14 10:40:00,26.63,26.69,26.62,26.69,31600.0,20.301,20.3467,20.2934,20.3467,31600.0
2015-01-14 10:45:00,26.69,26.71,26.66,26.68,20000.0,20.3467,20.362,20.3239,20.3391,20000.0
2015-01-14 10:50:00,26.7,26.71,26.64,26.65,62000.0,20.3544,20.362,20.3086,20.3163,62000.0
2015-01-14 10:55:00,26.65,26.67,26.63,26.66,32000.0,20.3163,20.3315,20.301,20.3239,32000.0
2015-01-14 11:00:00,26.66,26.68,26.61,26.61,42400.0,20.3239,20.3391,20.2858,20.2858,42400.0
2015-01-14 11:05:00,26.62,26.63,26.54,26.58,50000.0,20.2934,20.301,20.2324,20.2629,50000.0
2015-01-14 11:10:00,26.58,26.61,26.55,26.55,22400.0,20.2629,20.2858,20.24,20.24,22400.0
2015-01-14 11:15:00,26.55,26.58,26.55,26.55,50000.0,20.24,20.2629,20.24,20.24,50000.0
2015-01-14 11:20:00,26.56,26.61,26.56,26.61,34000.0,20.2476,20.2858,20.2476,20.2858,34000.0
2015-01-14 11:25:00,26.6,26.61,26.56,26.58,44800.0,20.2781,20.2858,20.2476,20.2629,44800.0
2015-01-14 11:30:00,26.58,26.6,26.55,26.55,46000.0,20.2629,20.2781,20.24,20.24,46000.0
2015-01-14 11:35:00,26.56,26.62,26.55,26.62,44800.0,20.2476,20.2934,20.24,20.2934,44800.0
2015-01-14 11:40:00,26.62,26.65,26.62,26.64,39200.0,20.2934,20.3163,20.2934,20.3086,39200.0
2015-01-14 11:45:00,26.64,26.66,26.64,26.66,24800.0,20.3086,20.3239,20.3086,20.3239,24800.0
2015-01-14 11:50:00,26.67,26.68,26.62,26.63,49600.0,20.3315,20.3391,20.2934,20.301,49600.0
2015-01-14 11:55:00,26.63,26.66,26.63,26.64,63200.0,20.301,20.3239,20.301,20.3086,63200.0
2015-01-14 12:00:00,26.64,26.67,26.64,26.64,65600.0,20.3086,20.3315,20.3086,20.3086,65600.0
2015-01-14 12:05:00,26.65,26.65,26.61,26.62,59600.0,20.3163,20.3163,20.2858,20.2934,59600.0
2015-01-14 12:10:00,26.61,26.63,26.61,26.62,76400.0,20.2858,20.301,20.2858,20.2934,76400.0
2015-01-14 12:15:00,26.61,26.63,26.59,26.59,54400.0,20.2858,20.301,20.2705,20.2705,54400.0
2015-01-14 12:20:00,26.59,26.61,26.57,26.6,21200.0,20.2705,20.2858,20.2553,20.2781,21200.0
2015-01-14 12:25:00,26.61,26.62,26.6,26.62,25200.0,20.2858,20.2934,20.2781,20.2934,25200.0
2015-01-14 12:30:00,26.63,26.66,26.63,26.64,46400.0,20.301,20.3239,20.301,20.3086,46400.0
2015-01-14 12:35:00,26.64,26.67,26.63,26.66,54000.0,20.3086,20.3315,20.301,20.3239,54000.0
2015-01-14 12:40:00,26.67,26.71,26.66,26.66,31200.0,20.3315,20.362,20.3239,20.3239,31200.0
2015-01-14 12:45:00,26.67,26.67,26.62,26.65,36800.0,20.3315,20.3315,20.2934,20.3163,36800.0
2015-01-14 12:50:00,26.64,26.65,26.61,26.62,32800.0,20.3086,20.3163,20.2858,20.2934,32800.0
2015-01-14 12:55:00,26.62,26.65,26.6,26.64,31200.0,20.2934,20.3163,20.2781,20.3086,31200.0
2015-01-14 13:00:00,26.64,26.68,26.63,26.63,50000.0,20.3086,20.3391,20.301,20.301,50000.0
2015-01-14 13:05:00,26.64,26.65,26.6,26.6,37200.0,20.3086,20.3163,20.2781,20.2781,37200.0
2015-01-14 13:10:00,26.61,26.62,26.59,26.61,35200.0,20.2858,20.2934,20.2705,20.2858,35200.0
2015-01-14 13:15:00,26.61,26.62,26.58,26.62,41600.0,20.2858,20.2934,20.2629,20.2934,41600.0
2015-01-14 13:20:00,26.61,26.62,26.59,26.6,41200.0,20.2858,20.2934,20.2705,20.2781,41200.0
2015-01-14 13:25:00,26.59,26.62,26.59,26.61,24800.0,20.2705,20.2934,20.2705,20.2858,24800.0
2015-01-14 13:30:00,26.61,26.62,26.59,26.6,57200.0,20.2858,20.2934,20.2705,20.2781,57200.0
2015-01-14 13:35:00,26.59,26.6,26.58,26.58,37600.0,20.2705,20.2781,20.2629,20.2629,37600.0
2015-01-14 13:40:00,26.59,26.59,26.54,26.54,48800.0,20.2705,20.2705,20.2324,20.2324,48800.0
2015-01-14 13:45:00,26.54,26.58,26.53,26.57,48800.0,20.2324,20.2629,20.2248,20.2553,48800.0
2015-01-14 13:50:00,26.57,26.58,26.53,26.54,60800.0,20.2553,20.2629,20.2248,20.2324,60800.0
2015-01-14 13:55:00,26.54,26.57,26.54,26.56,36400.0,20.2324,20.2553,20.2324,20.2476,36400.0
2015-01-14 14:00:00,26.57,26.63,26.57,26.63,37600.0,20.2553,20.301,20.2553,20.301,37600.0
2015-01-14 14:05:00,26.61,26.63,26.6,26.61,36800.0,20.2858,20.301,20.2781,20.2858,36800.0
2015-01-14 14:10:00,26.61,26.66,26.61,26.66,59200.0,20.2858,20.3239,20.2858,20.3239,59200.0
2015-01-14 14:15:00,26.65,26.72,26.64,26.72,79200.0,20.3163,20.3696,20.3086,20.3696,79200.0
2015-01-14 14:20:00,26.72,26.73,26.68,26.69,56400.0,20.3696,20.3772,20.3391,20.3467,56400.0
2015-01-14 14:25:00,26.68,26.73,26.67,26.72,66400.0,20.3391,20.3772,20.3315,20.3696,66400.0
2015-01-14 14:30:00,26.71,26.74,26.68,26.71,64800.0,20.362,20.3849,20.3391,20.362,64800.0
2015-01-14 14:35:00,26.71,26.73,26.69,26.72,40800.0,20.362,20.3772,20.3467,20.3696,40800.0
2015-01-14 14:40:00,26.72,26.75,26.72,26.75,37600.0,20.3696,20.3925,20.3696,20.3925,37600.0
2015-01-14 14:45:00,26.75,26.77,26.74,26.74,78400.0,20.3925,20.4077,20.3849,20.3849,78400.0
2015-01-14 14:50:00,26.75,26.75,26.7,26.72,79200.0,20.3925,20.3925,20.3544,20.3696,79200.0
2015-01-14 14:55:00,26.72,26.73,26.71,26.72,58400.0,20.3696,20.3772,20.362,20.3696,58400.0
2015-01-14 15:00:00,26.72,26.77,26.72,26.77,96400.0,20.3696,20.4077,20.3696,20.4077,96400.0
2015-01-14 15:05:00,26.77,26.78,26.74,26.74,99200.0,20.4077,20.4154,20.3849,20.3849,99200.0
2015-01-14 15:10:00,26.75,26.75,26.71,26.74,73200.0,20.3925,20.3925,20.362,20.3849,73200.0
2015-01-14 15:15:00,26.75,26.83,26.74,26.81,80800.0,20.3925,20.4535,20.3849,20.4382,80800.0
2015-01-14 15:20:00,26.81,26.84,26.8,26.83,71200.0,20.4382,20.4611,20.4306,20.4535,71200.0
2015-01-14 15:25:00,26.82,26.85,26.79,26.83,151600.0,20.4458,20.4687,20.423,20.4535,151600.0
2015-01-14 15:30:00,26.83,26.84,26.76,26.78,154000.0,20.4535,20.4611,20.4001,20.4154,154000.0
2015-01-14 15:35:00,26.78,26.8,26.77,26.8,162400.0,20.4154,20.4306,20.4077,20.4306,162400.0
2015-01-14 15:40:00,26.8,26.88,26.79,26.86,264000.0,20.4306,20.4916,20.423,20.4763,264000.0
2015-01-14 15:45:00,26.86,26.9,26.84,26.89,296000.0,20.4763,20.5068,20.4611,20.4992,296000.0
2015-01-14 15:50:00,26.89,26.89,26.85,26.85,251200.0,20.4992,20.4992,20.4687,20.4687,251200.0
2015-01-14 15:55:00,26.85,26.87,26.83,26.86,365600.0,20.4687,20.484,20.4535,20.4763,365600.0
2015-01-15 09:30:00,26.88,26.94,26.8,26.87,73600.0,20.4916,20.5373,20.4306,20.484,73600.0
2015-01-15 09:35:00,26.86,26.96,26.86,26.89,26800.0,20.4763,20.5526,20.4763,20.4992,26800.0
2015-01-15 09:40:00,26.88,26.89,26.85,26.88,79200.0,20.4916,20.4992,20.4687,20.4916,79200.0
2015-01-15 09:45:00,26.87,26.9,26.86,26.89,73600.0,20.484,20.5068,20.4763,20.4992,73600.0
2015-01-15 09:50:00,26.88,26.88,26.85,26.86,79200.0,20.4916,20.4916,20.4687,20.4763,79200.0
2015-01-15 09:55:00,26.86,26.87,26.79,26.83,88000.0,20.4763,20.484,20.423,20.4535,88000.0
2015-01-15 10:00:00,26.83,26.85,26.79,26.83,103200.0,20.4535,20.4687,20.423,20.4535,103200.0
2015-01-15 10:05:00,26.83,26.84,26.82,26.82,125600.0,20.4535,20.4611,20.4458,20.4458,125600.0
2015-01-15 10:10:00,26.82,26.83,26.77,26.79,71600.0,20.4458,20.4535,20.4077,20.423,71600.0
2015-01-15 10:15:00,26.78,26.8,26.78,26.8,151200.0,20.4154,20.4306,20.4154,20.4306,151200.0
2015-01-15 10:20:00,26.8,26.81,26.78,26.8,167200.0,20.4306,20.4382,20.4154,20.4306,167200.0
2015-01-15 10:25:00,26.81,26.83,26.79,26.82,84800.0,20.4382,20.4535,20.423,20.4458,84800.0
2015-01-15 10:30:00,26.82,26.92,26.82,26.92,64800.0,20.4458,20.5221,20.4458,20.5221,64800.0
2015-01-15 10:35:00,26.91,26.92,26.88,26.89,180000.0,20.5145,20.5221,20.4916,20.4992,180000.0
2015-01-15 10:40:00,26.88,26.88,26.86,26.86,30000.0,20.4916,20.4916,20.4763,20.4763,30000.0
2015-01-15 10:45:00,26.87,26.88,26.84,26.86,33200.0,20.484,20.4916,20.4611,20.4763,33200.0
2015-01-15 10:50:00,26.87,26.87,26.85,26.86,22800.0,20.484,20.484,20.4687,20.4763,22800.0
2015-01-15 10:55:00,26.86,26.86,26.82,26.82,259600.0,20.4763,20.4763,20.4458,20.4458,259600.0
2015-01-15 11:00:00,26.83,26.83,26.76,26.76,60000.0,20.4535,20.4535,20.4001,20.4001,60000.0
2015-01-15 11:05:00,26.76,26.76,26.73,26.75,28800.0,20.4001,20.4001,20.3772,20.3925,28800.0
2015-01-15 11:10:00,26.75,26.77,26.75,26.76,60800.0,20.3925,20.4077,20.3925,20.4001,60800.0
2015-01-15 11:15:00,26.75,26.76,26.71,26.73,50000.0,20.3925,20.4001,20.362,20.3772,50000.0
2015-01-15 11:20:00,26.73,26.73,26.7,26.7,66000.0,20.3772,20.3772,20.3544,20.3544,66000.0
2015-01-15 11:25:00,26.7,26.71,26.69,26.7,74000.0,20.3544,20.362,20.3467,20.3544,74000.0
2015-01-15 11:30:00,26.7,26.71,26.7,26.71,216400.0,20.3544,20.362,20.3544,20.362,216400.0
2015-01-15 11:35:00,26.71,26.72,26.63,26.65,132800.0,20.362,20.3696,20.301,20.3163,132800.0
2015-01-15 11:40:00,26.65,26.68,26.63,26.68,188000.0,20.3163,20.3391,20.301,20.3391,188000.0
2015-01-15 11:45:00,26.67,26.68,26.65,26.66,331600.0,20.3315,20.3391,20.3163,20.3239,331600.0
2015-01-15 11:50:00,26.66,26.68,26.63,26.63,320400.0,20.3239,20.3391,20.301,20.301,320400.0
2015-01-15 11:55:00,26.63,26.64,26.61,26.62,206800.0,20.301,20.3086,20.2858,20.2934,206800.0
2015-01-15 12:00:00,26.62,26.63,26.59,26.6,230000.0,20.2934,20.301,20.2705,20.2781,230000.0
2015-01-15 12:05:00,26.6,26.6,26.57,26.57,217200.0,20.2781,20.2781,20.2553,20.2553,217200.0
2015-01-15 12:10:00,26.57,26.58,26.55,26.58,518400.0,20.2553,20.2629,20.24,20.2629,518400.0
2015-01-15 12:15:00,26.58,26.58,26.54,26.55,223600.0,20.2629,20.2629,20.2324,20.24,223600.0
2015-01-15 12:20:00,26.55,26.57,26.54,26.56,161600.0,20.24,20.2553,20.2324,20.2476,161600.0
2015-01-15 12:25:00,26.56,26.61,26.56,26.59,174000.0,20.2476,20.2858,20.2476,20.2705,174000.0
2015-01-15 12:30:00,26.59,26.59,26.53,26.58,177200.0,20.2705,20.2705,20.2248,20.2629,177200.0
2015-01-15 12:35:00,26.58,26.58,26.55,26.57,90400.0,20.2629,20.2629,20.24,20.2553,90400.0
2015-01-15 12:40:00,26.56,26.58,26.55,26.56,80000.0,20.2476,20.2629,20.24,20.2476,80000.0
2015-01-15 12:45:00,26.56,26.57,26.55,26.57,181200.0,20.2476,20.2553,20.24,20.2553,181200.0
2015-01-15 12:50:00,26.57,26.59,26.55,26.59,82400.0,20.2553,20.2705,20.24,20.2705,82400.0
2015-01-15 12:55:00,26.59,26.65,26.59,26.65,90800.0,20.2705,20.3163,20.2705,20.3163,90800.0
2015-01-15 13:00:00,26.65,26.72,26.64,26.7,157200.0,20.3163,20.3696,20.3086,20.3544,157200.0
2015-01-15 13:05:00,26.72,26.73,26.7,26.71,55600.0,20.3696,20.3772,20.3544,20.362,55600.0
2015-01-15 13:10:00,26.71,26.76,26.71,26.76,51200.0,20.362,20.4001,20.362,20.4001,51200.0
2015-01-15 13:15:00,26.76,26.79,26.76,26.78,64800.0,20.4001,20.423,20.4001,20.4154,64800.0
2015-01-15 13:20:00,26.78,26.79,26.71,26.71,264800.0,20.4154,20.423,20.362,20.362,264800.0
2015-01-15 13:25:00,26.71,26.75,26.71,26.71,40400.0,20.362,20.3925,20.362,20.362,40400.0
2015-01-15 13:30:00,26.72,26.73,26.71,26.72,32800.0,20.3696,20.3772,20.362,20.3696,32800.0
2015-01-15 13:35:00,26.71,26.74,26.7,26.7,56400.0,20.362,20.3849,20.3544,20.3544,56400.0
2015-01-15 13:40:00,26.7,26.72,26.7,26.71,25600.0,20.3544,20.3696,20.3544,20.362,25600.0
2015-01-15 13:45:00,26.7,26.74,26.7,26.74,19600.0,20.3544,20.3849,20.3544,20.3849,19600.0
2015-01-15 13:50:00,26.74,26.82,26.74,26.82,32400.0,20.3849,20.4458,20.3849,20.4458,32400.0
2015-01-15 13:55:00,26.82,26.82,26.78,26.78,43600.0,20.4458,20.4458,20.4154,20.4154,43600.0
2015-01-15 14:00:00,26.78,26.79,26.76,26.78,72400.0,20.4154,20.423,20.4001,20.4154,72400.0
2015-01-15 14:05:00,26.78,26.78,26.75,26.75,208400.0,20.4154,20.4154,20.3925,20.3925,208400.0
2015-01-15 14:10:00,26.75,26.75,26.74,26.75,98000.0,20.3925,20.3925,20.3849,20.3925,98000.0
2015-01-15 14:15:00,26.75,26.75,26.74,26.75,220400.0,20.3925,20.3925,20.3849,20.3925,220400.0
2015-01-15 14:20:00,26.75,26.75,26.72,26.73,68800.0,20.3925,20.3925,20.3696,20.3772,68800.0
2015-01-15 14:25:00,26.74,26.75,26.72,26.73,35600.0,20.3849,20.3925,20.3696,20.3772,35600.0
2015-01-15 14:30:00,26.73,26.75,26.72,26.75,130800.0,20.3772,20.3925,20.3696,20.3925,130800.0
2015-01-15 14:35:00,26.75,26.75,26.73,26.75,122400.0,20.3925,20.3925,20.3772,20.3925,122400.0
2015-01-15 14:40:00,26.75,26.76,26.74,26.74,47600.0,20.3925,20.4001,20.3849,20.3849,47600.0
2015-01-15 14:45:00,26.75,26.76,26.74,26.74,105600.0,20.3925,20.4001,20.3849,20.3849,105600.0
2015-01-15 14:50:00,26.74,26.77,26.73,26.75,61200.0,20.3849,20.4077,20.3772,20.3925,61200.0
2015-01-15 14:55:00,26.75,26.78,26.74,26.78,230800.0,20.3925,20.4154,20.3849,20.4154,230800.0
2015-01-15 15:00:00,26.77,26.82,26.77,26.81,86400.0,20.4077,20.4458,20.4077,20.4382,86400.0
2015-01-15 15:05:00,26.8,26.81,26.78,26.78,101600.0,20.4306,20.4382,20.4154,20.4154,101600.0
2015-01-15 15:10:00,26.79,26.79,26.74,26.75,145600.0,20.423,20.423,20.3849,20.3925,145600.0
2015-01-15 15:15:00,26.75,26.77,26.73,26.76,143600.0,20.3925,20.4077,20.3772,20.4001,143600.0
2015-01-15 15:20:00,26.76,26.76,26.74,26.74,192400.0,20.4001,20.4001,20.3849,20.3849,192400.0
2015-01-15 15:25:00,26.74,26.79,26.74,26.76,205600.0,20.3849,20.423,20.3849,20.4001,205600.0
2015-01-15 15:30:00,26.75,26.81,26.73,26.8,287600.0,20.3925,20.4382,20.3772,20.4306,287600.0
2015-01-15 15:35:00,26.81,26.83,26.77,26.81,344800.0,20.4382,20.4535,20.4077,20.4382,344800.0
2015-01-15 15:40:00,26.81,26.81,26.77,26.78,293600.0,20.4382,20.4382,20.4077,20.4154,293600.0
2015-01-15 15:45:00,26.78,26.82,26.78,26.8,311200.0,20.4154,20.4458,20.4154,20.4306,311200.0
2015-01-15 15:50:00,26.8,26.81,26.77,26.77,423200.0,20.4306,20.4382,20.4077,20.4077,423200.0
2015-01-15 15:55:00,26.78,26.79,26.75,26.75,350000.0,20.4154,20.423,20.3925,20.3925,350000.0
2015-01-16 09:30:00,26.78,26.89,26.77,26.84,558800.0,20.4154,20.4992,20.4077,20.4611,558800.0
2015-01-16 09:35:00,26.85,26.92,26.84,26.85,57200.0,20.4687,20.5221,20.4611,20.4687,57200.0
2015-01-16 09:40:00,26.85,26.91,26.84,26.84,48800.0,20.4687,20.5145,20.4611,20.4611,48800.0
2015-01-16 09:45:00,26.85,26.85,26.78,26.79,90400.0,20.4687,20.4687,20.4154,20.423,90400.0
2015-01-16 09:50:00,26.8,26.8,26.75,26.78,54400.0,20.4306,20.4306,20.3925,20.4154,54400.0
2015-01-16 09:55:00,26.79,26.8,26.76,26.78,68000.0,20.423,20.4306,20.4001,20.4154,68000.0
2015-01-16 10:00:00,26.78,26.86,26.72,26.75,148400.0,20.4154,20.4763,20.3696,20.3925,148400.0
2015-01-16 10:05:00,26.74,26.78,26.73,26.75,101200.0,20.3849,20.4154,20.3772,20.3925,101200.0
2015-01-16 10:10:00,26.75,26.78,26.74,26.75,84000.0,20.3925,20.4154,20.3849,20.3925,84000.0
2015-01-16 10:15:00,26.75,26.79,26.75,26.79,186000.0,20.3925,20.423,20.3925,20.423,186000.0
2015-01-16 10:20:00,26.78,26.78,26.74,26.75,194000.0,20.4154,20.4154,20.3849,20.3925,194000.0
2015-01-16 10:25:00,26.76,26.83,26.75,26.81,160000.0,20.4001,20.4535,20.3925,20.4382,160000.0
2015-01-16 10:30:00,26.8,26.87,26.79,26.86,40800.0,20.4306,20.484,20.423,20.4763,40800.0
2015-01-16 10:35:00,26.86,26.88,26.85,26.85,35600.0,20.4763,20.4916,20.4687,20.4687,35600.0
2015-01-16 10:40:00,26.86,26.89,26.86,26.89,38800.0,20.4763,20.4992,20.4763,20.4992,38800.0
2015-01-16 10:45:00,26.89,26.9,26.84,26.86,67600.0,20.4992,20.5068,20.4611,20.4763,67600.0
2015-01-16 10:50:00,26.86,26.9,26.85,26.87,54800.0,20.4763,20.5068,20.4687,20.484,54800.0
2015-01-16 10:55:00,26.86,26.95,26.86,26.94,125600.0,20.4763,20.545,20.4763,20.5373,125600.0
2015-01-16 11:00:00,26.93,26.94,26.91,26.92,195200.0,20.5297,20.5373,20.5145,20.5221,195200.0
2015-01-16 11:05:00,26.92,26.93,26.89,26.93,64000.0,20.5221,20.5297,20.4992,20.5297,64000.0
2015-01-16 11:10:00,26.93,26.93,26.89,26.9,52400.0,20.5297,20.5297,20.4992,20.5068,52400.0
2015-01-16 11:15:00,26.9,26.96,26.9,26.94,35200.0,20.5068,20.5526,20.5068,20.5373,35200.0
2015-01-16 11:20:00,26.95,26.97,26.95,26.97,29600.0,20.545,20.5602,20.545,20.5602,29600.0
2015-01-16 11:25:00,26.97,26.97,26.94,26.95,36000.0,20.5602,20.5602,20.5373,20.545,36000.0
2015-01-16 11:30:00,26.96,26.96,26.94,26.95,38000.0,20.5526,20.5526,20.5373,20.545,38000.0
2015-01-16 11:35:00,26.95,27.0,26.95,27.0,97200.0,20.545,20.5831,20.545,20.5831,97200.0
2015-01-16 11:40:00,27.0,27.01,26.99,27.0,48000.0,20.5831,20.5907,20.5754,20.5831,48000.0
2015-01-16 11:45:00,27.0,27.01,26.97,26.97,48000.0,20.5831,20.5907,20.5602,20.5602,48000.0
2015-01-16 11:50:00,26.97,26.97,26.92,26.93,33200.0,20.5602,20.5602,20.5221,20.5297,33200.0
2015-01-16 11:55:00,26.93,26.95,26.92,26.94,34800.0,20.5297,20.545,20.5221,20.5373,34800.0
2015-01-16 12:00:00,26.94,26.99,26.94,26.98,27200.0,20.5373,20.5754,20.5373,20.5678,27200.0
2015-01-16 12:05:00,26.98,27.0,26.97,26.97,31600.0,20.5678,20.5831,20.5602,20.5602,31600.0
2015-01-16 12:10:00,26.97,26.98,26.94,26.95,60800.0,20.5602,20.5678,20.5373,20.545,60800.0
2015-01-16 12:15:00,26.96,26.96,26.94,26.95,44400.0,20.5526,20.5526,20.5373,20.545,44400.0
2015-01-16 12:20:00,26.94,26.96,26.94,26.96,24000.0,20.5373,20.5526,20.5373,20.5526,24000.0
2015-01-16 12:25:00,26.96,26.98,26.95,26.96,87200.0,20.5526,20.5678,20.545,20.5526,87200.0
2015-01-16 12:30:00,26.96,26.96,26.95,26.96,31600.0,20.5526,20.5526,20.545,20.5526,31600.0
2015-01-16 12:35:00,26.97,26.97,26.94,26.95,44800.0,20.5602,20.5602,20.5373,20.545,44800.0
2015-01-16 12:40:00,26.95,27.0,26.95,26.99,101600.0,20.545,20.5831,20.545,20.5754,101600.0
2015-01-16 12:45:00,27.0,27.0,26.98,26.99,68800.0,20.5831,20.5831,20.5678,20.5754,68800.0
2015-01-16 12:50:00,26.99,27.04,26.96,27.02,143200.0,20.5754,20.6136,20.5526,20.5983,143200.0
2015-01-16 12:55:00,27.02,27.03,26.99,27.01,67600.0,20.5983,20.6059,20.5754,20.5907,67600.0
2015-01-16 13:00:00,27.03,27.03,26.97,26.97,63200.0,20.6059,20.6059,20.5602,20.5602,63200.0
2015-01-16 13:05:00,26.98,27.0,26.98,26.99,29200.0,20.5678,20.5831,20.5678,20.5754,29200.0
2015-01-16 13:10:00,26.99,27.0,26.98,26.98,38800.0,20.5754,20.5831,20.5678,20.5678,38800.0
2015-01-16 13:15:00,26.98,26.99,26.97,26.98,147600.0,20.5678,20.5754,20.5602,20.5678,147600.0
2015-01-16 13:20:00,26.98,26.99,26.94,26.95,61200.0,20.5678,20.5754,20.5373,20.545,61200.0
2015-01-16 13:25:00,26.96,26.96,26.93,26.94,24000.0,20.5526,20.5526,20.5297,20.5373,24000.0
2015-01-16 13:30:00,26.95,26.98,26.94,26.98,26800.0,20.545,20.5678,20.5373,20.5678,26800.0
2015-01-16 13:35:00,26.98,26.98,26.96,26.98,38800.0,20.5678,20.5678,20.5526,20.5678,38800.0
2015-01-16 13:40:00,26.98,26.99,26.97,26.98,34400.0,20.5678,20.5754,20.5602,20.5678,34400.0
2015-01-16 13:45:00,26.98,26.98,26.97,26.98,34800.0,20.5678,20.5678,20.5602,20.5678,34800.0
2015-01-16 13:50:00,26.99,26.99,26.97,26.98,46800.0,20.5754,20.5754,20.5602,20.5678,46800.0
2015-01-16 13:55:00,26.98,26.99,26.97,26.99,45200.0,20.5678,20.5754,20.5602,20.5754,45200.0
2015-01-16 14:00:00,26.99,27.01,26.98,26.99,48400.0,20.5754,20.5907,20.5678,20.5754,48400.0
2015-01-16 14:05:00,27.0,27.0,26.98,26.99,50800.0,20.5831,20.5831,20.5678,20.5754,50800.0
2015-01-16 14:10:00,26.99,27.0,26.97,26.98,46400.0,20.5754,20.5831,20.5602,20.5678,46400.0
2015-01-16 14:15:00,26.99,27.0,26.98,26.98,32800.0,20.5754,20.5831,20.5678,20.5678,32800.0
2015-01-16 14:20:00,26.98,27.0,26.98,26.99,42400.0,20.5678,20.5831,20.5678,20.5754,42400.0
2015-01-16 14:25:00,26.99,27.0,26.99,26.99,92800.0,20.5754,20.5831,20.5754,20.5754,92800.0
2015-01-16 14:30:00,26.99,26.99,26.96,26.96,62000.0,20.5754,20.5754,20.5526,20.5526,62000.0
2015-01-16 14:35:00,26.96,26.98,26.93,26.94,60000.0,20.5526,20.5678,20.5297,20.5373,60000.0
2015-01-16 14:40:00,26.93,26.95,26.93,26.93,57200.0,20.5297,20.545,20.5297,20.5297,57200.0
2015-01-16 14:45:00,26.93,26.93,26.9,26.91,46800.0,20.5297,20.5297,20.5068,20.5145,46800.0
2015-01-16 14:50:00,26.91,26.91,26.89,26.9,93200.0,20.5145,20.5145,20.4992,20.5068,93200.0
2015-01-16 14:55:00,26.9,26.91,26.89,26.91,53600.0,20.5068,20.5145,20.4992,20.5145,53600.0
2015-01-16 15:00:00,26.91,26.92,26.89,26.92,69600.0,20.5145,20.5221,20.4992,20.5221,69600.0
2015-01-16 15:05:00,26.92,26.92,26.89,26.9,38000.0,20.5221,20.5221,20.4992,20.5068,38000.0
2015-01-16 15:10:00,26.9,26.91,26.88,26.9,77200.0,20.5068,20.5145,20.4916,20.5068,77200.0
2015-01-16 15:15:00,26.9,26.93,26.89,26.93,80000.0,20.5068,20.5297,20.4992,20.5297,80000.0
2015-01-16 15:20:00,26.92,26.96,26.92,26.94,125600.0,20.5221,20.5526,20.5221,20.5373,125600.0
2015-01-16 15:25:00,26.94,26.94,26.92,26.93,72800.0,20.5373,20.5373,20.5221,20.5297,72800.0
2015-01-16 15:30:00,26.92,26.94,26.92,26.94,90400.0,20.5221,20.5373,20.5221,20.5373,90400.0
2015-01-16 15:35:00,26.94,27.0,26.94,27.0,68400.0,20.5373,20.5831,20.5373,20.5831,68400.0
2015-01-16 15:40:00,27.0,27.02,26.98,27.02,117200.0,20.5831,20.5983,20.5678,20.5983,117200.0
2015-01-16 15:45:00,27.02,27.05,27.01,27.03,176800.0,20.5983,20.6212,20.5907,20.6059,176800.0
2015-01-16 15:50:00,27.03,27.05,27.01,27.03,290000.0,20.6059,20.6212,20.5907,20.6059,290000.0
2015-01-16 15:55:00,27.04,27.08,27.04,27.05,213600.0,20.6136,20.6441,20.6136,20.6212,213600.0
2015-01-20 09:30:00,27.15,27.27,27.11,27.25,167200.0,20.6974,20.7889,20.6669,20.7737,167200.0
2015-01-20 09:35:00,27.25,27.26,27.16,27.16,49200.0,20.7737,20.7813,20.705,20.705,49200.0
2015-01-20 09:40:00,27.13,27.18,27.08,27.16,59200.0,20.6822,20.7203,20.6441,20.705,59200.0
2015-01-20 09:45:00,27.18,27.21,27.14,27.16,79600.0,20.7203,20.7432,20.6898,20.705,79600.0
2015-01-20 09:50:00,27.15,27.15,27.09,27.1,53200.0,20.6974,20.6974,20.6517,20.6593,53200.0
2015-01-20 09:55:00,27.1,27.1,27.06,27.06,27600.0,20.6593,20.6593,20.6288,20.6288,27600.0
2015-01-20 10:00:00,27.06,27.09,27.01,27.09,48400.0,20.6288,20.6517,20.5907,20.6517,48400.0
2015-01-20 10:05:00,27.09,27.1,27.05,27.1,90800.0,20.6517,20.6593,20.6212,20.6593,90800.0
2015-01-20 10:10:00,27.1,27.12,27.09,27.12,83200.0,20.6593,20.6745,20.6517,20.6745,83200.0
2015-01-20 10:15:00,27.12,27.16,27.11,27.11,72400.0,20.6745,20.705,20.6669,20.6669,72400.0
2015-01-20 10:20:00,27.11,27.22,27.11,27.21,80400.0,20.6669,20.7508,20.6669,20.7432,80400.0
2015-01-20 10:25:00,27.21,27.21,27.18,27.21,62400.0,20.7432,20.7432,20.7203,20.7432,62400.0
2015-01-20 10:30:00,27.21,27.22,27.16,27.16,61600.0,20.7432,20.7508,20.705,20.705,61600.0
2015-01-20 10:35:00,27.17,27.18,27.11,27.11,50800.0,20.7127,20.7203,20.6669,20.6669,50800.0
2015-01-20 10:40:00,27.1,27.12,27.06,27.1,84800.0,20.6593,20.6745,20.6288,20.6593,84800.0
2015-01-20 10:45:00,27.09,27.15,27.08,27.14,81200.0,20.6517,20.6974,20.6441,20.6898,81200.0
2015-01-20 10:50:00,27.14,27.15,27.12,27.13,51600.0,20.6898,20.6974,20.6745,20.6822,51600.0
2015-01-20 10:55:00,27.13,27.15,27.1,27.12,73600.0,20.6822,20.6974,20.6593,20.6745,73600.0
2015-01-20 11:00:00,27.12,27.12,27.07,27.1,45600.0,20.6745,20.6745,20.6364,20.6593,45600.0
2015-01-20 11:05:00,27.09,27.13,27.08,27.13,35600.0,20.6517,20.6822,20.6441,20.6822,35600.0
2015-01-20 11:10:00,27.12,27.12,27.09,27.11,36400.0,20.6745,20.6745,20.6517,20.6669,36400.0
2015-01-20 11:15:00,27.1,27.11,27.04,27.07,88000.0,20.6593,20.6669,20.6136,20.6364,88000.0
2015-01-20 11:20:00,27.08,27.13,27.07,27.12,53200.0,20.6441,20.6822,20.6364,20.6745,53200.0
2015-01-20 11:25:00,27.12,27.12,27.08,27.11,124400.0,20.6745,20.6745,20.6441,20.6669,124400.0
2015-01-20 11:30:00,27.11,27.12,27.08,27.09,56400.0,20.6669,20.6745,20.6441,20.6517,56400.0
2015-01-20 11:35:00,27.1,27.11,27.05,27.07,33600.0,20.6593,20.6669,20.6212,20.6364,33600.0
2015-01-20 11:40:00,27.07,27.07,27.03,27.06,40400.0,20.6364,20.6364,20.6059,20.6288,40400.0
2015-01-20 11:45:00,27.05,27.05,26.98,26.99,135200.0,20.6212,20.6212,20.5678,20.5754,135200.0
2015-01-20 11:50:00,26.99,26.99,26.95,26.97,78400.0,20.5754,20.5754,20.545,20.5602,78400.0
2015-01-20 11:55:00,26.98,26.99,26.97,26.98,56000.0,20.5678,20.5754,20.5602,20.5678,56000.0
2015-01-20 12:00:00,26.98,26.98,26.95,26.95,46000.0,20.5678,20.5678,20.545,20.545,46000.0
2015-01-20 12:05:00,26.94,26.98,26.92,26.97,46000.0,20.5373,20.5678,20.5221,20.5602,46000.0
2015-01-20 12:10:00,26.97,26.97,26.93,26.93,28400.0,20.5602,20.5602,20.5297,20.5297,28400.0
2015-01-20 12:15:00,26.93,26.95,26.93,26.94,39200.0,20.5297,20.545,20.5297,20.5373,39200.0
2015-01-20 12:20:00,26.94,26.96,26.88,26.92,147600.0,20.5373,20.5526,20.4916,20.5221,147600.0
2015-01-20 12:25:00,26.91,26.96,26.91,26.96,20800.0,20.5145,20.5526,20.5145,20.5526,20800.0
2015-01-20 12:30:00,26.96,26.97,26.93,26.93,37600.0,20.5526,20.5602,20.5297,20.5297,37600.0
2015-01-20 12:35:00,26.93,26.95,26.91,26.95,34000.0,20.5297,20.545,20.5145,20.545,34000.0
2015-01-20 12:40:00,26.95,26.97,26.95,26.95,31600.0,20.545,20.5602,20.545,20.545,31600.0
2015-01-20 12:45:00,26.96,26.98,26.96,26.97,30800.0,20.5526,20.5678,20.5526,20.5602,30800.0
2015-01-20 12:50:00,26.97,26.98,26.93,26.93,42800.0,20.5602,20.5678,20.5297,20.5297,42800.0
2015-01-20 12:55:00,26.93,26.94,26.91,26.92,51200.0,20.5297,20.5373,20.5145,20.5221,51200.0
2015-01-20 13:00:00,26.92,26.95,26.92,26.92,37200.0,20.5221,20.545,20.5221,20.5221,37200.0
2015-01-20 13:05:00,26.93,26.94,26.91,26.93,64000.0,20.5297,20.5373,20.5145,20.5297,64000.0
2015-01-20 13:10:00,26.93,26.96,26.93,26.95,29600.0,20.5297,20.5526,20.5297,20.545,29600.0
2015-01-20 13:15:00,26.94,26.96,26.94,26.95,24800.0,20.5373,20.5526,20.5373,20.545,24800.0
2015-01-20 13:20:00,26.96,27.0,26.96,26.97,48400.0,20.5526,20.5831,20.5526,20.5602,48400.0
2015-01-20 13:25:00,26.97,27.0,26.97,27.0,43200.0,20.5602,20.5831,20.5602,20.5831,43200.0
2015-01-20 13:30:00,27.0,27.02,27.0,27.0,41600.0,20.5831,20.5983,20.5831,20.5831,41600.0
2015-01-20 13:35:00,27.0,27.01,26.99,27.0,55600.0,20.5831,20.5907,20.5754,20.5831,55600.0
2015-01-20 13:40:00,27.0,27.01,26.99,27.01,70800.0,20.5831,20.5907,20.5754,20.5907,70800.0
2015-01-20 13:45:00,27.01,27.03,27.0,27.0,50000.0,20.5907,20.6059,20.5831,20.5831,50000.0
2015-01-20 13:50:00,27.0,27.02,27.0,27.02,34400.0,20.5831,20.5983,20.5831,20.5983,34400.0
2015-01-20 13:55:00,27.02,27.02,27.0,27.0,33200.0,20.5983,20.5983,20.5831,20.5831,33200.0
2015-01-20 14:00:00,27.0,27.04,27.0,27.02,84000.0,20.5831,20.6136,20.5831,20.5983,84000.0
2015-01-20 14:05:00,27.02,27.05,27.02,27.05,48000.0,20.5983,20.6212,20.5983,20.6212,48000.0
2015-01-20 14:10:00,27.05,27.05,27.0,27.02,97600.0,20.6212,20.6212,20.5831,20.5983,97600.0
2015-01-20 14:15:00,27.02,27.02,26.99,27.0,33600.0,20.5983,20.5983,20.5754,20.5831,33600.0
2015-01-20 14:20:00,27.01,27.02,27.0,27.02,27200.0,20.5907,20.5983,20.5831,20.5983,27200.0
2015-01-20 14:25:00,27.02,27.04,27.0,27.02,34000.0,20.5983,20.6136,20.5831,20.5983,34000.0
2015-01-20 14:30:00,27.02,27.1,27.02,27.1,52000.0,20.5983,20.6593,20.5983,20.6593,52000.0
2015-01-20 14:35:00,27.1,27.11,27.09,27.1,24000.0,20.6593,20.6669,20.6517,20.6593,24000.0
2015-01-20 14:40:00,27.11,27.13,27.1,27.11,31200.0,20.6669,20.6822,20.6593,20.6669,31200.0
2015-01-20 14:45:00,27.11,27.11,27.1,27.11,35600.0,20.6669,20.6669,20.6593,20.6669,35600.0
2015-01-20 14:50:00,27.11,27.12,27.1,27.11,44800.0,20.6669,20.6745,20.6593,20.6669,44800.0
2015-01-20 14:55:00,27.11,27.15,27.11,27.15,54000.0,20.6669,20.6974,20.6669,20.6974,54000.0
2015-01-20 15:00:00,27.15,27.16,27.14,27.14,63200.0,20.6974,20.705,20.6898,20.6898,63200.0
2015-01-20 15:05:00,27.14,27.17,27.14,27.17,56400.0,20.6898,20.7127,20.6898,20.7127,56400.0
2015-01-20 15:10:00,27.16,27.18,27.15,27.18,62800.0,20.705,20.7203,20.6974,20.7203,62800.0
2015-01-20 15:15:00,27.18,27.21,27.18,27.21,44000.0,20.7203,20.7432,20.7203,20.7432,44000.0
2015-01-20 15:20:00,27.21,27.22,27.19,27.21,59200.0,20.7432,20.7508,20.7279,20.7432,59200.0
2015-01-20 15:25:00,27.22,27.23,27.21,27.23,80400.0,20.7508,20.7584,20.7432,20.7584,80400.0
2015-01-20 15:30:00,27.23,27.23,27.18,27.2,130000.0,20.7584,20.7584,20.7203,20.7355,130000.0
2015-01-20 15:35:00,27.21,27.23,27.2,27.21,115200.0,20.7432,20.7584,20.7355,20.7432,115200.0
2015-01-20 15:40:00,27.21,27.24,27.21,27.23,109200.0,20.7432,20.766,20.7432,20.7584,109200.0
2015-01-20 15:45:00,27.23,27.23,27.21,27.21,161200.0,20.7584,20.7584,20.7432,20.7432,161200.0
2015-01-20 15:50:00,27.21,27.22,27.19,27.2,192000.0,20.7432,20.7508,20.7279,20.7355,192000.0
2015-01-20 15:55:00,27.2,27.24,27.2,27.23,341200.0,20.7355,20.766,20.7355,20.7584,341200.0
2015-01-21 09:30:00,27.08,27.22,26.94,27.12,196000.0,20.6441,20.7508,20.5373,20.6745,196000.0
2015-01-21 09:35:00,27.11,27.28,27.11,27.26,88800.0,20.6669,20.7965,20.6669,20.7813,88800.0
2015-01-21 09:40:00,27.26,27.33,27.25,27.26,103600.0,20.7813,20.8346,20.7737,20.7813,103600.0
2015-01-21 09:45:00,27.25,27.27,27.23,27.27,189200.0,20.7737,20.7889,20.7584,20.7889,189200.0
2015-01-21 09:50:00,27.27,27.35,27.26,27.34,93600.0,20.7889,20.8499,20.7813,20.8423,93600.0
2015-01-21 09:55:00,27.35,27.37,27.29,27.3,160400.0,20.8499,20.8651,20.8041,20.8118,160400.0
2015-01-21 10:00:00,27.3,27.34,27.28,27.28,64000.0,20.8118,20.8423,20.7965,20.7965,64000.0
2015-01-21 10:05:00,27.27,27.33,27.23,27.25,75200.0,20.7889,20.8346,20.7584,20.7737,75200.0
2015-01-21 10:10:00,27.25,27.33,27.23,27.32,62400.0,20.7737,20.8346,20.7584,20.827,62400.0
2015-01-21 10:15:00,27.33,27.4,27.33,27.39,77200.0,20.8346,20.888,20.8346,20.8804,77200.0
2015-01-21 10:20:00,27.39,27.43,27.38,27.41,122800.0,20.8804,20.9109,20.8728,20.8956,122800.0
2015-01-21 10:25:00,27.41,27.43,27.39,27.41,122000.0,20.8956,20.9109,20.8804,20.8956,122000.0
2015-01-21 10:30:00,27.42,27.42,27.4,27.4,86400.0,20.9032,20.9032,20.888,20.888,86400.0
2015-01-21 10:35:00,27.39,27.4,27.37,27.38,100000.0,20.8804,20.888,20.8651,20.8728,100000.0
2015-01-21 10:40:00,27.37,27.46,27.37,27.46,63600.0,20.8651,20.9337,20.8651,20.9337,63600.0
2015-01-21 10:45:00,27.46,27.52,27.45,27.52,127600.0,20.9337,20.9795,20.9261,20.9795,127600.0
2015-01-21 10:50:00,27.52,27.56,27.51,27.55,102800.0,20.9795,21.01,20.9719,21.0024,102800.0
2015-01-21 10:55:00,27.54,27.55,27.46,27.46,70400.0,20.9947,21.0024,20.9337,20.9337,70400.0
2015-01-21 11:00:00,27.46,27.49,27.45,27.46,92000.0,20.9337,20.9566,20.9261,20.9337,92000.0
2015-01-21 11:05:00,27.46,27.47,27.44,27.45,132400.0,20.9337,20.9414,20.9185,20.9261,132400.0
2015-01-21 11:10:00,27.45,27.48,27.44,27.47,58000.0,20.9261,20.949,20.9185,20.9414,58000.0
2015-01-21 11:15:00,27.48,27.48,27.43,27.45,50800.0,20.949,20.949,20.9109,20.9261,50800.0
2015-01-21 11:20:00,27.45,27.45,27.42,27.45,63200.0,20.9261,20.9261,20.9032,20.9261,63200.0
2015-01-21 11:25:00,27.45,27.46,27.45,27.46,66800.0,20.9261,20.9337,20.9261,20.9337,66800.0
2015-01-21 11:30:00,27.47,27.47,27.45,27.46,112400.0,20.9414,20.9414,20.9261,20.9337,112400.0
2015-01-21 11:35:00,27.45,27.47,27.44,27.45,59600.0,20.9261,20.9414,20.9185,20.9261,59600.0
2015-01-21 11:40:00,27.45,27.47,27.45,27.46,39200.0,20.9261,20.9414,20.9261,20.9337,39200.0
2015-01-21 11:45:00,27.47,27.5,27.46,27.49,59200.0,20.9414,20.9642,20.9337,20.9566,59200.0
2015-01-21 11:50:00,27.49,27.52,27.49,27.51,60800.0,20.9566,20.9795,20.9566,20.9719,60800.0
2015-01-21 11:55:00,27.52,27.54,27.51,27.52,91200.0,20.9795,20.9947,20.9719,20.9795,91200.0
2015-01-21 12:00:00,27.52,27.54,27.52,27.52,51600.0,20.9795,20.9947,20.9795,20.9795,51600.0
2015-01-21 12:05:00,27.52,27.54,27.48,27.48,43200.0,20.9795,20.9947,20.949,20.949,43200.0
2015-01-21 12:10:00,27.49,27.5,27.48,27.5,74800.0,20.9566,20.9642,20.949,20.9642,74800.0
2015-01-21 12:15:00,27.5,27.51,27.47,27.47,53200.0,20.9642,20.9719,20.9414,20.9414,53200.0
2015-01-21 12:20:00,27.47,27.48,27.45,27.45,42800.0,20.9414,20.949,20.9261,20.9261,42800.0
2015-01-21 12:25:00,27.44,27.46,27.42,27.46,125200.0,20.9185,20.9337,20.9032,20.9337,125200.0
2015-01-21 12:30:00,27.46,27.46,27.4,27.4,55600.0,20.9337,20.9337,20.888,20.888,55600.0
2015-01-21 12:35:00,27.4,27.4,27.36,27.37,168000.0,20.888,20.888,20.8575,20.8651,168000.0
2015-01-21 12:40:00,27.36,27.4,27.36,27.39,37200.0,20.8575,20.888,20.8575,20.8804,37200.0
2015-01-21 12:45:00,27.39,27.42,27.39,27.42,35200.0,20.8804,20.9032,20.8804,20.9032,35200.0
2015-01-21 12:50:00,27.41,27.42,27.32,27.33,63600.0,20.8956,20.9032,20.827,20.8346,63600.0
2015-01-21 12:55:00,27.33,27.34,27.31,27.33,68800.0,20.8346,20.8423,20.8194,20.8346,68800.0
2015-01-21 13:00:00,27.34,27.34,27.3,27.34,79200.0,20.8423,20.8423,20.8118,20.8423,79200.0
2015-01-21 13:05:00,27.34,27.34,27.32,27.33,103200.0,20.8423,20.8423,20.827,20.8346,103200.0
2015-01-21 13:10:00,27.33,27.35,27.31,27.35,118000.0,20.8346,20.8499,20.8194,20.8499,118000.0
2015-01-21 13:15:00,27.35,27.38,27.35,27.38,28800.0,20.8499,20.8728,20.8499,20.8728,28800.0
2015-01-21 13:20:00,27.39,27.39,27.36,27.36,52800.0,20.8804,20.8804,20.8575,20.8575,52800.0
2015-01-21 13:25:00,27.36,27.36,27.29,27.3,72000.0,20.8575,20.8575,20.8041,20.8118,72000.0
2015-01-21 13:30:00,27.29,27.29,27.27,27.28,47600.0,20.8041,20.8041,20.7889,20.7965,47600.0
2015-01-21 13:35:00,27.27,27.29,27.26,27.29,65600.0,20.7889,20.8041,20.7813,20.8041,65600.0
2015-01-21 13:40:00,27.29,27.34,27.28,27.34,29600.0,20.8041,20.8423,20.7965,20.8423,29600.0
2015-01-21 13:45:00,27.33,27.34,27.31,27.34,50800.0,20.8346,20.8423,20.8194,20.8423,50800.0
2015-01-21 13:50:00,27.33,27.35,27.33,27.33,480400.0,20.8346,20.8499,20.8346,20.8346,480400.0
2015-01-21 13:55:00,27.33,27.33,27.28,27.3,96800.0,20.8346,20.8346,20.7965,20.8118,96800.0
2015-01-21 14:00:00,27.3,27.32,27.28,27.31,97600.0,20.8118,20.827,20.7965,20.8194,97600.0
2015-01-21 14:05:00,27.31,27.35,27.31,27.33,84000.0,20.8194,20.8499,20.8194,20.8346,84000.0
2015-01-21 14:10:00,27.33,27.33,27.3,27.32,59200.0,20.8346,20.8346,20.8118,20.827,59200.0
2015-01-21 14:15:00,27.33,27.34,27.32,27.32,75600.0,20.8346,20.8423,20.827,20.827,75600.0
2015-01-21 14:20:00,27.32,27.35,27.32,27.34,92400.0,20.827,20.8499,20.827,20.8423,92400.0
2015-01-21 14:25:00,27.34,27.35,27.33,27.34,84800.0,20.8423,20.8499,20.8346,20.8423,84800.0
2015-01-21 14:30:00,27.33,27.34,27.31,27.32,108000.0,20.8346,20.8423,20.8194,20.827,108000.0
2015-01-21 14:35:00,27.32,27.32,27.27,27.28,130400.0,20.827,20.827,20.7889,20.7965,130400.0
2015-01-21 14:40:00,27.28,27.33,27.27,27.33,44400.0,20.7965,20.8346,20.7889,20.8346,44400.0
2015-01-21 14:45:00,27.33,27.35,27.33,27.35,146800.0,20.8346,20.8499,20.8346,20.8499,146800.0
2015-01-21 14:50:00,27.35,27.37,27.33,27.33,117200.0,20.8499,20.8651,20.8346,20.8346,117200.0
2015-01-21 14:55:00,27.33,27.36,27.32,27.36,90400.0,20.8346,20.8575,20.827,20.8575,90400.0
2015-01-21 15:00:00,27.36,27.37,27.34,27.36,90400.0,20.8575,20.8651,20.8423,20.8575,90400.0
2015-01-21 15:05:00,27.36,27.37,27.36,27.36,86800.0,20.8575,20.8651,20.8575,20.8575,86800.0
2015-01-21 15:10:00,27.36,27.38,27.34,27.38,90000.0,20.8575,20.8728,20.8423,20.8728,90000.0
2015-01-21 15:15:00,27.38,27.42,27.37,27.42,75200.0,20.8728,20.9032,20.8651,20.9032,75200.0
2015-01-21 15:20:00,27.42,27.43,27.4,27.42,67200.0,20.9032,20.9109,20.888,20.9032,67200.0
2015-01-21 15:25:00,27.42,27.44,27.42,27.43,93600.0,20.9032,20.9185,20.9032,20.9109,93600.0
2015-01-21 15:30:00,27.43,27.45,27.41,27.45,126000.0,20.9109,20.9261,20.8956,20.9261,126000.0
2015-01-21 15:35:00,27.45,27.47,27.42,27.46,107200.0,20.9261,20.9414,20.9032,20.9337,107200.0
2015-01-21 15:40:00,27.47,27.47,27.43,27.44,98000.0,20.9414,20.9414,20.9109,20.9185,98000.0
2015-01-21 15:45:00,27.44,27.49,27.43,27.49,149600.0,20.9185,20.9566,20.9109,20.9566,149600.0
2015-01-21 15:50:00,27.49,27.51,27.47,27.5,200400.0,20.9566,20.9719,20.9414,20.9642,200400.0
2015-01-21 15:55:00,27.5,27.54,27.48,27.48,384000.0,20.9642,20.9947,20.949,20.949,384000.0
2015-01-22 09:30:00,27.57,27.68,27.52,27.52,122000.0,21.0176,21.1015,20.9795,20.9795,122000.0
2015-01-22 09:35:00,27.5,27.56,27.48,27.51,53200.0,20.9642,21.01,20.949,20.9719,53200.0
2015-01-22 09:40:00,27.5,27.52,27.47,27.5,72800.0,20.9642,20.9795,20.9414,20.9642,72800.0
2015-01-22 09:45:00,27.49,27.52,27.42,27.52,54000.0,20.9566,20.9795,20.9032,20.9795,54000.0
2015-01-22 09:50:00,27.52,27.53,27.48,27.52,50400.0,20.9795,20.9871,20.949,20.9795,50400.0
2015-01-22 09:55:00,27.51,27.52,27.48,27.51,39600.0,20.9719,20.9795,20.949,20.9719,39600.0
2015-01-22 10:00:00,27.5,27.54,27.49,27.5,54000.0,20.9642,20.9947,20.9566,20.9642,54000.0
2015-01-22 10:05:00,27.49,27.53,27.42,27.43,56000.0,20.9566,20.9871,20.9032,20.9109,56000.0
2015-01-22 10:10:00,27.44,27.47,27.42,27.47,54000.0,20.9185,20.9414,20.9032,20.9414,54000.0
2015-01-22 10:15:00,27.47,27.52,27.45,27.5,56000.0,20.9414,20.9795,20.9261,20.9642,56000.0
2015-01-22 10:20:00,27.5,27.55,27.5,27.51,87200.0,20.9642,21.0024,20.9642,20.9719,87200.0
2015-01-22 10:25:00,27.5,27.52,27.47,27.5,58400.0,20.9642,20.9795,20.9414,20.9642,58400.0
2015-01-22 10:30:00,27.5,27.5,27.46,27.46,82800.0,20.9642,20.9642,20.9337,20.9337,82800.0
2015-01-22 10:35:00,27.45,27.45,27.42,27.42,53200.0,20.9261,20.9261,20.9032,20.9032,53200.0
2015-01-22 10:40:00,27.42,27.46,27.41,27.46,56400.0,20.9032,20.9337,20.8956,20.9337,56400.0
2015-01-22 10:45:00,27.46,27.47,27.43,27.44,43200.0,20.9337,20.9414,20.9109,20.9185,43200.0
2015-01-22 10:50:00,27.44,27.49,27.44,27.49,120400.0,20.9185,20.9566,20.9185,20.9566,120400.0
2015-01-22 10:55:00,27.48,27.53,27.45,27.47,64400.0,20.949,20.9871,20.9261,20.9414,64400.0
2015-01-22 11:00:00,27.47,27.47,27.4,27.44,64800.0,20.9414,20.9414,20.888,20.9185,64800.0
2015-01-22 11:05:00,27.43,27.43,27.36,27.38,32400.0,20.9109,20.9109,20.8575,20.8728,32400.0
2015-01-22 11:10:00,27.37,27.37,27.33,27.34,38800.0,20.8651,20.8651,20.8346,20.8423,38800.0
2015-01-22 11:15:00,27.33,27.34,27.26,27.27,78000.0,20.8346,20.8423,20.7813,20.7889,78000.0
2015-01-22 11:20:00,27.26,27.35,27.26,27.34,45600.0,20.7813,20.8499,20.7813,20.8423,45600.0
2015-01-22 11:25:00,27.35,27.36,27.29,27.29,33200.0,20.8499,20.8575,20.8041,20.8041,33200.0
2015-01-22 11:30:00,27.29,27.3,27.26,27.27,88000.0,20.8041,20.8118,20.7813,20.7889,88000.0
2015-01-22 11:35:00,27.27,27.27,27.22,27.24,54800.0,20.7889,20.7889,20.7508,20.766,54800.0
2015-01-22 11:40:00,27.23,27.25,27.22,27.23,44800.0,20.7584,20.7737,20.7508,20.7584,44800.0
2015-01-22 11:45:00,27.23,27.24,27.2,27.23,43200.0,20.7584,20.766,20.7355,20.7584,43200.0
2015-01-22 11:50:00,27.23,27.23,27.17,27.17,34400.0,20.7584,20.7584,20.7127,20.7127,34400.0
2015-01-22 11:55:00,27.17,27.22,27.17,27.22,42400.0,20.7127,20.7508,20.7127,20.7508,42400.0
2015-01-22 12:00:00,27.22,27.22,27.18,27.19,52000.0,20.7508,20.7508,20.7203,20.7279,52000.0
2015-01-22 12:05:00,27.19,27.26,27.19,27.25,76800.0,20.7279,20.7813,20.7279,20.7737,76800.0
2015-01-22 12:10:00,27.26,27.26,27.22,27.22,65200.0,20.7813,20.7813,20.7508,20.7508,65200.0
2015-01-22 12:15:00,27.21,27.21,27.16,27.17,57200.0,20.7432,20.7432,20.705,20.7127,57200.0
2015-01-22 12:20:00,27.17,27.2,27.17,27.2,93600.0,20.7127,20.7355,20.7127,20.7355,93600.0
2015-01-22 12:25:00,27.21,27.23,27.21,27.21,60000.0,20.7432,20.7584,20.7432,20.7432,60000.0
2015-01-22 12:30:00,27.22,27.22,27.18,27.18,34400.0,20.7508,20.7508,20.7203,20.7203,34400.0
2015-01-22 12:35:00,27.17,27.17,27.14,27.16,72400.0,20.7127,20.7127,20.6898,20.705,72400.0
2015-01-22 12:40:00,27.17,27.18,27.16,27.18,47600.0,20.7127,20.7203,20.705,20.7203,47600.0
2015-01-22 12:45:00,27.19,27.19,27.17,27.19,46800.0,20.7279,20.7279,20.7127,20.7279,46800.0
2015-01-22 12:50:00,27.18,27.18,27.13,27.13,41200.0,20.7203,20.7203,20.6822,20.6822,41200.0
2015-01-22 12:55:00,27.14,27.16,27.14,27.15,52000.0,20.6898,20.705,20.6898,20.6974,52000.0
2015-01-22 13:00:00,27.15,27.2,27.15,27.2,20400.0,20.6974,20.7355,20.6974,20.7355,20400.0
2015-01-22 13:05:00,27.19,27.19,27.17,27.18,26400.0,20.7279,20.7279,20.7127,20.7203,26400.0
2015-01-22 13:10:00,27.18,27.2,27.18,27.18,28400.0,20.7203,20.7355,20.7203,20.7203,28400.0
2015-01-22 13:15:00,27.18,27.2,27.17,27.19,64800.0,20.7203,20.7355,20.7127,20.7279,64800.0
2015-01-22 13:20:00,27.19,27.21,27.18,27.21,45200.0,20.7279,20.7432,20.7203,20.7432,45200.0
2015-01-22 13:25:00,27.2,27.22,27.2,27.2,40800.0,20.7355,20.7508,20.7355,20.7355,40800.0
2015-01-22 13:30:00,27.2,27.23,27.2,27.22,50000.0,20.7355,20.7584,20.7355,20.7508,50000.0
2015-01-22 13:35:00,27.22,27.24,27.21,27.24,101600.0,20.7508,20.766,20.7432,20.766,101600.0
2015-01-22 13:40:00,27.24,27.3,27.24,27.3,63600.0,20.766,20.8118,20.766,20.8118,63600.0
2015-01-22 13:45:00,27.31,27.31,27.27,27.28,54800.0,20.8194,20.8194,20.7889,20.7965,54800.0
2015-01-22 13:50:00,27.28,27.3,27.27,27.28,66000.0,20.7965,20.8118,20.7889,20.7965,66000.0
2015-01-22 13:55:00,27.27,27.27,27.24,27.27,81600.0,20.7889,20.7889,20.766,20.7889,81600.0
2015-01-22 14:00:00,27.27,27.29,27.27,27.28,42400.0,20.7889,20.8041,20.7889,20.7965,42400.0
2015-01-22 14:05:00,27.28,27.28,27.24,27.26,59200.0,20.7965,20.7965,20.766,20.7813,59200.0
2015-01-22 14:10:00,27.26,27.28,27.25,27.28,59600.0,20.7813,20.7965,20.7737,20.7965,59600.0
2015-01-22 14:15:00,27.28,27.29,27.24,27.25,98400.0,20.7965,20.8041,20.766,20.7737,98400.0
2015-01-22 14:20:00,27.25,27.26,27.24,27.24,208400.0,20.7737,20.7813,20.766,20.766,208400.0
2015-01-22 14:25:00,27.24,27.24,27.19,27.21,106000.0,20.766,20.766,20.7279,20.7432,106000.0
2015-01-22 14:30:00,27.22,27.3,27.22,27.27,187600.0,20.7508,20.8118,20.7508,20.7889,187600.0
2015-01-22 14:35:00,27.27,27.29,27.25,27.29,198400.0,20.7889,20.8041,20.7737,20.8041,198400.0
2015-01-22 14:40:00,27.29,27.3,27.28,27.29,92400.0,20.8041,20.8118,20.7965,20.8041,92400.0
2015-01-22 14:45:00,27.29,27.34,27.29,27.32,51600.0,20.8041,20.8423,20.8041,20.827,51600.0
2015-01-22 14:50:00,27.31,27.34,27.31,27.34,72800.0,20.8194,20.8423,20.8194,20.8423,72800.0
2015-01-22 14:55:00,27.34,27.36,27.34,27.36,57600.0,20.8423,20.8575,20.8423,20.8575,57600.0
2015-01-22 15:00:00,27.36,27.39,27.35,27.37,117600.0,20.8575,20.8804,20.8499,20.8651,117600.0
2015-01-22 15:05:00,27.37,27.37,27.35,27.35,65600.0,20.8651,20.8651,20.8499,20.8499,65600.0
2015-01-22 15:10:00,27.35,27.36,27.35,27.35,57600.0,20.8499,20.8575,20.8499,20.8499,57600.0
2015-01-22 15:15:00,27.35,27.36,27.34,27.36,78400.0,20.8499,20.8575,20.8423,20.8575,78400.0
2015-01-22 15:20:00,27.35,27.36,27.32,27.32,70000.0,20.8499,20.8575,20.827,20.827,70000.0
2015-01-22 15:25:00,27.32,27.35,27.32,27.34,117600.0,20.827,20.8499,20.827,20.8423,117600.0
2015-01-22 15:30:00,27.34,27.37,27.34,27.36,118400.0,20.8423,20.8651,20.8423,20.8575,118400.0
2015-01-22 15:35:00,27.37,27.38,27.35,27.38,88000.0,20.8651,20.8728,20.8499,20.8728,88000.0
2015-01-22 15:40:00,27.38,27.38,27.35,27.36,85200.0,20.8728,20.8728,20.8499,20.8575,85200.0
2015-01-22 15:45:00,27.36,27.36,27.35,27.35,108400.0,20.8575,20.8575,20.8499,20.8499,108400.0
2015-01-22 15:50:00,27.35,27.36,27.34,27.36,86800.0,20.8499,20.8575,20.8423,20.8575,86800.0
2015-01-22 15:55:00,27.36,27.4,27.36,27.39,202000.0,20.8575,20.888,20.8575,20.8804,202000.0
2015-01-23 09:30:00,27.47,27.56,27.34,27.49,167600.0,20.9414,21.01,20.8423,20.9566,167600.0
2015-01-23 09:35:00,27.55,27.55,27.39,27.45,81600.0,21.0024,21.0024,20.8804,20.9261,81600.0
2015-01-23 09:40:00,27.4,27.5,27.4,27.47,60000.0,20.888,20.9642,20.888,20.9414,60000.0
2015-01-23 09:45:00,27.46,27.53,27.46,27.53,64400.0,20.9337,20.9871,20.9337,20.9871,64400.0
2015-01-23 09:50:00,27.53,27.53,27.49,27.5,118400.0,20.9871,20.9871,20.9566,20.9642,118400.0
2015-01-23 09:55:00,27.5,27.53,27.49,27.53,80800.0,20.9642,20.9871,20.9566,20.9871,80800.0
2015-01-23 10:00:00,27.52,27.55,27.51,27.53,46800.0,20.9795,21.0024,20.9719,20.9871,46800.0
2015-01-23 10:05:00,27.53,27.53,27.45,27.47,37200.0,20.9871,20.9871,20.9261,20.9414,37200.0
2015-01-23 10:10:00,27.46,27.46,27.4,27.41,31200.0,20.9337,20.9337,20.888,20.8956,31200.0
2015-01-23 10:15:00,27.4,27.46,27.39,27.46,36000.0,20.888,20.9337,20.8804,20.9337,36000.0
2015-01-23 10:20:00,27.46,27.48,27.43,27.47,27600.0,20.9337,20.949,20.9109,20.9414,27600.0
2015-01-23 10:25:00,27.46,27.47,27.45,27.45,43600.0,20.9337,20.9414,20.9261,20.9261,43600.0
2015-01-23 10:30:00,27.46,27.46,27.43,27.43,56400.0,20.9337,20.9337,20.9109,20.9109,56400.0
2015-01-23 10:35:00,27.43,27.44,27.41,27.43,54800.0,20.9109,20.9185,20.8956,20.9109,54800.0
2015-01-23 10:40:00,27.43,27.46,27.41,27.44,236800.0,20.9109,20.9337,20.8956,20.9185,236800.0
2015-01-23 10:45:00,27.45,27.46,27.42,27.42,69200.0,20.9261,20.9337,20.9032,20.9032,69200.0
2015-01-23 10:50:00,27.43,27.5,27.43,27.49,73200.0,20.9109,20.9642,20.9109,20.9566,73200.0
2015-01-23 10:55:00,27.49,27.54,27.49,27.5,64800.0,20.9566,20.9947,20.9566,20.9642,64800.0
2015-01-23 11:00:00,27.49,27.5,27.48,27.48,62000.0,20.9566,20.9642,20.949,20.949,62000.0
2015-01-23 11:05:00,27.48,27.48,27.45,27.45,27200.0,20.949,20.949,20.9261,20.9261,27200.0
2015-01-23 11:10:00,27.45,27.45,27.42,27.42,54800.0,20.9261,20.9261,20.9032,20.9032,54800.0
2015-01-23 11:15:00,27.43,27.45,27.41,27.45,33600.0,20.9109,20.9261,20.8956,20.9261,33600.0
2015-01-23 11:20:00,27.45,27.47,27.45,27.46,65200.0,20.9261,20.9414,20.9261,20.9337,65200.0
2015-01-23 11:25:00,27.46,27.47,27.46,27.46,42000.0,20.9337,20.9414,20.9337,20.9337,42000.0
2015-01-23 11:30:00,27.46,27.46,27.44,27.45,62000.0,20.9337,20.9337,20.9185,20.9261,62000.0
2015-01-23 11:35:00,27.45,27.45,27.4,27.42,58800.0,20.9261,20.9261,20.888,20.9032,58800.0
2015-01-23 11:40:00,27.41,27.42,27.39,27.4,51600.0,20.8956,20.9032,20.8804,20.888,51600.0
2015-01-23 11:45:00,27.4,27.41,27.39,27.39,39200.0,20.888,20.8956,20.8804,20.8804,39200.0
2015-01-23 11:50:00,27.39,27.41,27.38,27.4,36000.0,20.8804,20.8956,20.8728,20.888,36000.0
2015-01-23 11:55:00,27.4,27.4,27.37,27.38,34800.0,20.888,20.888,20.8651,20.8728,34800.0
2015-01-23 12:00:00,27.38,27.42,27.38,27.41,34400.0,20.8728,20.9032,20.8728,20.8956,34400.0
2015-01-23 12:05:00,27.4,27.42,27.4,27.42,39600.0,20.888,20.9032,20.888,20.9032,39600.0
2015-01-23 12:10:00,27.42,27.43,27.42,27.43,80800.0,20.9032,20.9109,20.9032,20.9109,80800.0
2015-01-23 12:15:00,27.43,27.44,27.42,27.43,26000.0,20.9109,20.9185,20.9032,20.9109,26000.0
2015-01-23 12:20:00,27.42,27.43,27.41,27.43,32000.0,20.9032,20.9109,20.8956,20.9109,32000.0
2015-01-23 12:25:00,27.43,27.46,27.43,27.46,46800.0,20.9109,20.9337,20.9109,20.9337,46800.0
2015-01-23 12:30:00,27.46,27.49,27.44,27.49,31200.0,20.9337,20.9566,20.9185,20.9566,31200.0
2015-01-23 12:35:00,27.49,27.52,27.48,27.5,39200.0,20.9566,20.9795,20.949,20.9642,39200.0
2015-01-23 12:40:00,27.5,27.5,27.47,27.48,48400.0,20.9642,20.9642,20.9414,20.949,48400.0
2015-01-23 12:45:00,27.49,27.49,27.46,27.47,23600.0,20.9566,20.9566,20.9337,20.9414,23600.0
2015-01-23 12:50:00,27.47,27.47,27.45,27.45,31200.0,20.9414,20.9414,20.9261,20.9261,31200.0
2015-01-23 12:55:00,27.45,27.46,27.44,27.46,32800.0,20.9261,20.9337,20.9185,20.9337,32800.0
2015-01-23 13:00:00,27.46,27.46,27.45,27.45,23600.0,20.9337,20.9337,20.9261,20.9261,23600.0
2015-01-23 13:05:00,27.46,27.47,27.45,27.46,38400.0,20.9337,20.9414,20.9261,20.9337,38400.0
2015-01-23 13:10:00,27.46,27.48,27.46,27.47,37200.0,20.9337,20.949,20.9337,20.9414,37200.0
2015-01-23 13:15:00,27.47,27.47,27.44,27.45,30400.0,20.9414,20.9414,20.9185,20.9261,30400.0
2015-01-23 13:20:00,27.45,27.48,27.45,27.48,33200.0,20.9261,20.949,20.9261,20.949,33200.0
2015-01-23 13:25:00,27.48,27.48,27.46,27.48,82000.0,20.949,20.949,20.9337,20.949,82000.0
2015-01-23 13:30:00,27.48,27.48,27.44,27.45,40400.0,20.949,20.949,20.9185,20.9261,40400.0
2015-01-23 13:35:00,27.45,27.46,27.45,27.46,33200.0,20.9261,20.9337,20.9261,20.9337,33200.0
2015-01-23 13:40:00,27.45,27.47,27.45,27.47,40000.0,20.9261,20.9414,20.9261,20.9414,40000.0
2015-01-23 13:45:00,27.46,27.47,27.46,27.47,32800.0,20.9337,20.9414,20.9337,20.9414,32800.0
2015-01-23 13:50:00,27.47,27.48,27.46,27.47,73200.0,20.9414,20.949,20.9337,20.9414,73200.0
2015-01-23 13:55:00,27.47,27.47,27.46,27.47,54800.0,20.9414,20.9414,20.9337,20.9414,54800.0
2015-01-23 14:00:00,27.47,27.49,27.46,27.49,67600.0,20.9414,20.9566,20.9337,20.9566,67600.0
2015-01-23 14:05:00,27.48,27.48,27.45,27.47,51600.0,20.949,20.949,20.9261,20.9414,51600.0
2015-01-23 14:10:00,27.48,27.48,27.47,27.47,31600.0,20.949,20.949,20.9414,20.9414,31600.0
2015-01-23 14:15:00,27.47,27.47,27.44,27.45,35200.0,20.9414,20.9414,20.9185,20.9261,35200.0
2015-01-23 14:20:00,27.46,27.47,27.45,27.46,24800.0,20.9337,20.9414,20.9261,20.9337,24800.0
2015-01-23 14:25:00,27.46,27.48,27.45,27.47,26400.0,20.9337,20.949,20.9261,20.9414,26400.0
2015-01-23 14:30:00,27.47,27.47,27.45,27.47,62000.0,20.9414,20.9414,20.9261,20.9414,62000.0
2015-01-23 14:35:00,27.46,27.46,27.43,27.44,42000.0,20.9337,20.9337,20.9109,20.9185,42000.0
2015-01-23 14:40:00,27.44,27.45,27.42,27.43,39600.0,20.9185,20.9261,20.9032,20.9109,39600.0
2015-01-23 14:45:00,27.43,27.43,27.39,27.41,46800.0,20.9109,20.9109,20.8804,20.8956,46800.0
2015-01-23 14:50:00,27.41,27.43,27.4,27.42,34800.0,20.8956,20.9109,20.888,20.9032,34800.0
2015-01-23 14:55:00,27.42,27.42,27.38,27.38,44800.0,20.9032,20.9032,20.8728,20.8728,44800.0
2015-01-23 15:00:00,27.38,27.4,27.37,27.39,48800.0,20.8728,20.888,20.8651,20.8804,48800.0
2015-01-23 15:05:00,27.38,27.4,27.36,27.4,61200.0,20.8728,20.888,20.8575,20.888,61200.0
2015-01-23 15:10:00,27.4,27.4,27.38,27.39,34400.0,20.888,20.888,20.8728,20.8804,34400.0
2015-01-23 15:15:00,27.39,27.41,27.38,27.41,62000.0,20.8804,20.8956,20.8728,20.8956,62000.0
2015-01-23 15:20:00,27.41,27.42,27.4,27.42,33600.0,20.8956,20.9032,20.888,20.9032,33600.0
2015-01-23 15:25:00,27.42,27.42,27.4,27.41,55600.0,20.9032,20.9032,20.888,20.8956,55600.0
2015-01-23 15:30:00,27.41,27.41,27.38,27.4,65600.0,20.8956,20.8956,20.8728,20.888,65600.0
2015-01-23 15:35:00,27.4,27.41,27.38,27.38,80400.0,20.888,20.8956,20.8728,20.8728,80400.0
2015-01-23 15:40:00,27.38,27.4,27.38,27.4,84000.0,20.8728,20.888,20.8728,20.888,84000.0
2015-01-23 15:45:00,27.4,27.41,27.38,27.41,131200.0,20.888,20.8956,20.8728,20.8956,131200.0
2015-01-23 15:50:00,27.41,27.41,27.36,27.39,110000.0,20.8956,20.8956,20.8575,20.8804,110000.0
2015-01-23 15:55:00,27.39,27.4,27.36,27.38,382800.0,20.8804,20.888,20.8575,20.8728,382800.0
2015-01-26 09:30:00,27.33,27.36,27.18,27.18,205200.0,20.8346,20.8575,20.7203,20.7203,205200.0
2015-01-26 09:35:00,27.18,27.25,27.16,27.25,115600.0,20.7203,20.7737,20.705,20.7737,115600.0
2015-01-26 09:40:00,27.24,27.25,27.17,27.2,21200.0,20.766,20.7737,20.7127,20.7355,21200.0
2015-01-26 09:45:00,27.18,27.21,27.18,27.18,32400.0,20.7203,20.7432,20.7203,20.7203,32400.0
2015-01-26 09:50:00,27.2,27.24,27.18,27.23,39600.0,20.7355,20.766,20.7203,20.7584,39600.0
2015-01-26 09:55:00,27.24,27.24,27.18,27.19,66400.0,20.766,20.766,20.7203,20.7279,66400.0
2015-01-26 10:00:00,27.2,27.24,27.2,27.22,51200.0,20.7355,20.766,20.7355,20.7508,51200.0
2015-01-26 10:05:00,27.22,27.25,27.22,27.25,67200.0,20.7508,20.7737,20.7508,20.7737,67200.0
2015-01-26 10:10:00,27.26,27.27,27.24,27.27,50800.0,20.7813,20.7889,20.766,20.7889,50800.0
2015-01-26 10:15:00,27.26,27.26,27.24,27.24,52000.0,20.7813,20.7813,20.766,20.766,52000.0
2015-01-26 10:20:00,27.24,27.24,27.2,27.22,31200.0,20.766,20.766,20.7355,20.7508,31200.0
2015-01-26 10:25:00,27.22,27.24,27.22,27.23,30800.0,20.7508,20.766,20.7508,20.7584,30800.0
2015-01-26 10:30:00,27.24,27.24,27.21,27.23,40800.0,20.766,20.766,20.7432,20.7584,40800.0
2015-01-26 10:35:00,27.24,27.24,27.2,27.22,100400.0,20.766,20.766,20.7355,20.7508,100400.0
2015-01-26 10:40:00,27.23,27.29,27.23,27.28,49600.0,20.7584,20.8041,20.7584,20.7965,49600.0
2015-01-26 10:45:00,27.29,27.3,27.27,27.28,70000.0,20.8041,20.8118,20.7889,20.7965,70000.0
2015-01-26 10:50:00,27.28,27.31,27.27,27.29,66400.0,20.7965,20.8194,20.7889,20.8041,66400.0
2015-01-26 10:55:00,27.29,27.29,27.27,27.27,35600.0,20.8041,20.8041,20.7889,20.7889,35600.0
2015-01-26 11:00:00,27.27,27.3,27.25,27.3,39200.0,20.7889,20.8118,20.7737,20.8118,39200.0
2015-01-26 11:05:00,27.3,27.31,27.29,27.3,24800.0,20.8118,20.8194,20.8041,20.8118,24800.0
2015-01-26 11:10:00,27.3,27.32,27.29,27.32,28400.0,20.8118,20.827,20.8041,20.827,28400.0
2015-01-26 11:15:00,27.32,27.32,27.29,27.3,18400.0,20.827,20.827,20.8041,20.8118,18400.0
2015-01-26 11:20:00,27.3,27.32,27.3,27.31,31600.0,20.8118,20.827,20.8118,20.8194,31600.0
2015-01-26 11:25:00,27.31,27.31,27.26,27.29,30000.0,20.8194,20.8194,20.7813,20.8041,30000.0
2015-01-26 11:30:00,27.29,27.3,27.28,27.29,92000.0,20.8041,20.8118,20.7965,20.8041,92000.0
2015-01-26 11:35:00,27.29,27.31,27.28,27.3,49600.0,20.8041,20.8194,20.7965,20.8118,49600.0
2015-01-26 11:40:00,27.3,27.34,27.3,27.34,26000.0,20.8118,20.8423,20.8118,20.8423,26000.0
2015-01-26 11:45:00,27.34,27.36,27.33,27.34,19600.0,20.8423,20.8575,20.8346,20.8423,19600.0
2015-01-26 11:50:00,27.34,27.35,27.34,27.35,14000.0,20.8423,20.8499,20.8423,20.8499,14000.0
2015-01-26 11:55:00,27.35,27.35,27.33,27.33,47600.0,20.8499,20.8499,20.8346,20.8346,47600.0
2015-01-26 12:00:00,27.33,27.35,27.31,27.34,35200.0,20.8346,20.8499,20.8194,20.8423,35200.0
2015-01-26 12:05:00,27.34,27.35,27.33,27.34,32000.0,20.8423,20.8499,20.8346,20.8423,32000.0
2015-01-26 12:10:00,27.34,27.34,27.33,27.33,44800.0,20.8423,20.8423,20.8346,20.8346,44800.0
2015-01-26 12:15:00,27.33,27.33,27.28,27.29,22800.0,20.8346,20.8346,20.7965,20.8041,22800.0
2015-01-26 12:20:00,27.29,27.29,27.27,27.27,22000.0,20.8041,20.8041,20.7889,20.7889,22000.0
2015-01-26 12:25:00,27.27,27.29,27.27,27.29,18400.0,20.7889,20.8041,20.7889,20.8041,18400.0
2015-01-26 12:30:00,27.29,27.3,27.27,27.27,31200.0,20.8041,20.8118,20.7889,20.7889,31200.0
2015-01-26 12:35:00,27.26,27.27,27.24,27.25,26000.0,20.7813,20.7889,20.766,20.7737,26000.0
2015-01-26 12:40:00,27.25,27.27,27.24,27.27,18400.0,20.7737,20.7889,20.766,20.7889,18400.0
2015-01-26 12:45:00,27.27,27.27,27.27,27.27,11600.0,20.7889,20.7889,20.7889,20.7889,11600.0
2015-01-26 12:50:00,27.27,27.29,27.27,27.28,15600.0,20.7889,20.8041,20.7889,20.7965,15600.0
2015-01-26 12:55:00,27.28,27.28,27.26,27.26,20800.0,20.7965,20.7965,20.7813,20.7813,20800.0
2015-01-26 13:00:00,27.25,27.25,27.22,27.25,30800.0,20.7737,20.7737,20.7508,20.7737,30800.0
2015-01-26 13:05:00,27.25,27.26,27.24,27.26,25600.0,20.7737,20.7813,20.766,20.7813,25600.0
2015-01-26 13:10:00,27.26,27.28,27.26,27.27,20400.0,20.7813,20.7965,20.7813,20.7889,20400.0
2015-01-26 13:15:00,27.27,27.3,27.27,27.3,16000.0,20.7889,20.8118,20.7889,20.8118,16000.0
2015-01-26 13:20:00,27.3,27.31,27.28,27.28,36000.0,20.8118,20.8194,20.7965,20.7965,36000.0
2015-01-26 13:25:00,27.28,27.3,27.27,27.29,28800.0,20.7965,20.8118,20.7889,20.8041,28800.0
2015-01-26 13:30:00,27.29,27.32,27.29,27.32,38800.0,20.8041,20.827,20.8041,20.827,38800.0
2015-01-26 13:35:00,27.31,27.32,27.3,27.3,26800.0,20.8194,20.827,20.8118,20.8118,26800.0
2015-01-26 13:40:00,27.31,27.32,27.3,27.31,47200.0,20.8194,20.827,20.8118,20.8194,47200.0
2015-01-26 13:45:00,27.32,27.36,27.31,27.36,26800.0,20.827,20.8575,20.8194,20.8575,26800.0
2015-01-26 13:50:00,27.36,27.36,27.34,27.35,28400.0,20.8575,20.8575,20.8423,20.8499,28400.0
2015-01-26 13:55:00,27.34,27.36,27.33,27.35,46800.0,20.8423,20.8575,20.8346,20.8499,46800.0
2015-01-26 14:00:00,27.35,27.35,27.3,27.31,52800.0,20.8499,20.8499,20.8118,20.8194,52800.0
2015-01-26 14:05:00,27.3,27.31,27.29,27.3,57600.0,20.8118,20.8194,20.8041,20.8118,57600.0
2015-01-26 14:10:00,27.29,27.3,27.27,27.28,55200.0,20.8041,20.8118,20.7889,20.7965,55200.0
2015-01-26 14:15:00,27.27,27.29,27.27,27.28,29600.0,20.7889,20.8041,20.7889,20.7965,29600.0
2015-01-26 14:20:00,27.28,27.31,27.26,27.31,31600.0,20.7965,20.8194,20.7813,20.8194,31600.0
2015-01-26 14:25:00,27.31,27.33,27.31,27.32,47600.0,20.8194,20.8346,20.8194,20.827,47600.0
2015-01-26 14:30:00,27.32,27.36,27.32,27.36,63600.0,20.827,20.8575,20.827,20.8575,63600.0
2015-01-26 14:35:00,27.36,27.39,27.35,27.39,60000.0,20.8575,20.8804,20.8499,20.8804,60000.0
2015-01-26 14:40:00,27.39,27.41,27.39,27.39,91200.0,20.8804,20.8956,20.8804,20.8804,91200.0
2015-01-26 14:45:00,27.39,27.39,27.36,27.37,37200.0,20.8804,20.8804,20.8575,20.8651,37200.0
2015-01-26 14:50:00,27.38,27.38,27.33,27.33,38400.0,20.8728,20.8728,20.8346,20.8346,38400.0
2015-01-26 14:55:00,27.33,27.33,27.32,27.33,36400.0,20.8346,20.8346,20.827,20.8346,36400.0
2015-01-26 15:00:00,27.33,27.34,27.32,27.34,51600.0,20.8346,20.8423,20.827,20.8423,51600.0
2015-01-26 15:05:00,27.34,27.35,27.34,27.35,42000.0,20.8423,20.8499,20.8423,20.8499,42000.0
2015-01-26 15:10:00,27.35,27.38,27.35,27.36,75600.0,20.8499,20.8728,20.8499,20.8575,75600.0
2015-01-26 15:15:00,27.36,27.36,27.32,27.33,88000.0,20.8575,20.8575,20.827,20.8346,88000.0
2015-01-26 15:20:00,27.33,27.36,27.33,27.35,60400.0,20.8346,20.8575,20.8346,20.8499,60400.0
2015-01-26 15:25:00,27.35,27.36,27.34,27.35,56800.0,20.8499,20.8575,20.8423,20.8499,56800.0
2015-01-26 15:30:00,27.35,27.36,27.34,27.35,90800.0,20.8499,20.8575,20.8423,20.8499,90800.0
2015-01-26 15:35:00,27.36,27.38,27.35,27.38,110000.0,20.8575,20.8728,20.8499,20.8728,110000.0
2015-01-26 15:40:00,27.38,27.39,27.38,27.39,96800.0,20.8728,20.8804,20.8728,20.8804,96800.0
2015-01-26 15:45:00,27.39,27.42,27.39,27.4,139600.0,20.8804,20.9032,20.8804,20.888,139600.0
2015-01-26 15:50:00,27.4,27.41,27.39,27.41,138800.0,20.888,20.8956,20.8804,20.8956,138800.0
2015-01-26 15:55:00,27.41,27.45,27.4,27.43,307200.0,20.8956,20.9261,20.888,20.9109,307200.0
2015-01-27 09:30:00,27.47,27.66,27.16,27.56,184800.0,20.9414,21.0862,20.705,21.01,184800.0
2015-01-27 09:35:00,27.55,27.71,27.51,27.63,119600.0,21.0024,21.1243,20.9719,21.0633,119600.0
2015-01-27 09:40:00,27.67,27.69,27.6,27.63,69600.0,21.0938,21.1091,21.0405,21.0633,69600.0
2015-01-27 09:45:00,27.63,27.8,27.63,27.7,94800.0,21.0633,21.1929,21.0633,21.1167,94800.0
2015-01-27 09:50:00,27.7,27.72,27.65,27.69,56400.0,21.1167,21.132,21.0786,21.1091,56400.0
2015-01-27 09:55:00,27.71,27.71,27.64,27.65,34000.0,21.1243,21.1243,21.071,21.0786,34000.0
2015-01-27 10:00:00,27.63,27.67,27.57,27.67,64000.0,21.0633,21.0938,21.0176,21.0938,64000.0
2015-01-27 10:05:00,27.66,27.72,27.63,27.63,42800.0,21.0862,21.132,21.0633,21.0633,42800.0
2015-01-27 10:10:00,27.63,27.66,27.6,27.61,36000.0,21.0633,21.0862,21.0405,21.0481,36000.0
2015-01-27 10:15:00,27.61,27.64,27.59,27.64,56400.0,21.0481,21.071,21.0328,21.071,56400.0
2015-01-27 10:20:00,27.64,27.68,27.62,27.66,47600.0,21.071,21.1015,21.0557,21.0862,47600.0
2015-01-27 10:25:00,27.67,27.69,27.65,27.65,88000.0,21.0938,21.1091,21.0786,21.0786,88000.0
2015-01-27 10:30:00,27.65,27.65,27.61,27.61,66400.0,21.0786,21.0786,21.0481,21.0481,66400.0
2015-01-27 10:35:00,27.61,27.63,27.58,27.61,80400.0,21.0481,21.0633,21.0252,21.0481,80400.0
2015-01-27 10:40:00,27.61,27.61,27.5,27.52,44400.0,21.0481,21.0481,20.9642,20.9795,44400.0
2015-01-27 10:45:00,27.51,27.57,27.49,27.56,70800.0,20.9719,21.0176,20.9566,21.01,70800.0
2015-01-27 10:50:00,27.54,27.58,27.53,27.57,41600.0,20.9947,21.0252,20.9871,21.0176,41600.0
2015-01-27 10:55:00,27.58,27.6,27.56,27.58,47600.0,21.0252,21.0405,21.01,21.0252,47600.0
2015-01-27 11:00:00,27.58,27.58,27.54,27.55,36800.0,21.0252,21.0252,20.9947,21.0024,36800.0
2015-01-27 11:05:00,27.55,27.57,27.5,27.5,51600.0,21.0024,21.0176,20.9642,20.9642,51600.0
2015-01-27 11:10:00,27.5,27.51,27.47,27.47,20400.0,20.9642,20.9719,20.9414,20.9414,20400.0
2015-01-27 11:15:00,27.48,27.5,27.47,27.5,68000.0,20.949,20.9642,20.9414,20.9642,68000.0
2015-01-27 11:20:00,27.52,27.52,27.45,27.45,20000.0,20.9795,20.9795,20.9261,20.9261,20000.0
2015-01-27 11:25:00,27.45,27.45,27.43,27.45,62800.0,20.9261,20.9261,20.9109,20.9261,62800.0
2015-01-27 11:30:00,27.45,27.5,27.44,27.5,85200.0,20.9261,20.9642,20.9185,20.9642,85200.0
2015-01-27 11:35:00,27.49,27.53,27.46,27.52,45200.0,20.9566,20.9871,20.9337,20.9795,45200.0
2015-01-27 11:40:00,27.51,27.53,27.48,27.52,31200.0,20.9719,20.9871,20.949,20.9795,31200.0
2015-01-27 11:45:00,27.53,27.6,27.53,27.6,44800.0,20.9871,21.0405,20.9871,21.0405,44800.0
2015-01-27 11:50:00,27.6,27.63,27.6,27.63,50400.0,21.0405,21.0633,21.0405,21.0633,50400.0
2015-01-27 11:55:00,27.62,27.63,27.59,27.6,53600.0,21.0557,21.0633,21.0328,21.0405,53600.0
2015-01-27 12:00:00,27.6,27.61,27.59,27.59,44800.0,21.0405,21.0481,21.0328,21.0328,44800.0
2015-01-27 12:05:00,27.58,27.63,27.58,27.63,46800.0,21.0252,21.0633,21.0252,21.0633,46800.0
2015-01-27 12:10:00,27.63,27.68,27.63,27.67,58000.0,21.0633,21.1015,21.0633,21.0938,58000.0
2015-01-27 12:15:00,27.68,27.7,27.65,27.67,50800.0,21.1015,21.1167,21.0786,21.0938,50800.0
2015-01-27 12:20:00,27.68,27.71,27.65,27.69,43200.0,21.1015,21.1243,21.0786,21.1091,43200.0
2015-01-27 12:25:00,27.7,27.74,27.69,27.74,64000.0,21.1167,21.1472,21.1091,21.1472,64000.0
2015-01-27 12:30:00,27.74,27.79,27.74,27.76,114000.0,21.1472,21.1853,21.1472,21.1624,114000.0
2015-01-27 12:35:00,27.76,27.77,27.71,27.74,47200.0,21.1624,21.1701,21.1243,21.1472,47200.0
2015-01-27 12:40:00,27.74,27.77,27.72,27.77,105200.0,21.1472,21.1701,21.132,21.1701,105200.0
2015-01-27 12:45:00,27.77,27.77,27.72,27.72,62800.0,21.1701,21.1701,21.132,21.132,62800.0
2015-01-27 12:50:00,27.72,27.72,27.7,27.71,33200.0,21.132,21.132,21.1167,21.1243,33200.0
2015-01-27 12:55:00,27.72,27.77,27.71,27.77,57600.0,21.132,21.1701,21.1243,21.1701,57600.0
2015-01-27 13:00:00,27.77,27.77,27.71,27.71,64000.0,21.1701,21.1701,21.1243,21.1243,64000.0
2015-01-27 13:05:00,27.71,27.71,27.68,27.7,48400.0,21.1243,21.1243,21.1015,21.1167,48400.0
2015-01-27 13:10:00,27.7,27.73,27.68,27.73,45600.0,21.1167,21.1396,21.1015,21.1396,45600.0
2015-01-27 13:15:00,27.72,27.78,27.72,27.76,57600.0,21.132,21.1777,21.132,21.1624,57600.0
2015-01-27 13:20:00,27.77,27.78,27.76,27.77,75200.0,21.1701,21.1777,21.1624,21.1701,75200.0
2015-01-27 13:25:00,27.78,27.79,27.76,27.76,74000.0,21.1777,21.1853,21.1624,21.1624,74000.0
2015-01-27 13:30:00,27.76,27.77,27.72,27.72,53600.0,21.1624,21.1701,21.132,21.132,53600.0
2015-01-27 13:35:00,27.73,27.79,27.72,27.79,98400.0,21.1396,21.1853,21.132,21.1853,98400.0
2015-01-27 13:40:00,27.79,27.79,27.78,27.78,134400.0,21.1853,21.1853,21.1777,21.1777,134400.0
2015-01-27 13:45:00,27.78,27.79,27.78,27.78,81600.0,21.1777,21.1853,21.1777,21.1777,81600.0
2015-01-27 13:50:00,27.78,27.79,27.77,27.78,118800.0,21.1777,21.1853,21.1701,21.1777,118800.0
2015-01-27 13:55:00,27.78,27.84,27.78,27.83,139200.0,21.1777,21.2234,21.1777,21.2158,139200.0
2015-01-27 14:00:00,27.83,27.83,27.79,27.8,32400.0,21.2158,21.2158,21.1853,21.1929,32400.0
2015-01-27 14:05:00,27.79,27.8,27.78,27.79,64800.0,21.1853,21.1929,21.1777,21.1853,64800.0
2015-01-27 14:10:00,27.78,27.85,27.78,27.85,64400.0,21.1777,21.2311,21.1777,21.2311,64400.0
2015-01-27 14:15:00,27.84,27.87,27.83,27.86,58000.0,21.2234,21.2463,21.2158,21.2387,58000.0
2015-01-27 14:20:00,27.86,27.88,27.85,27.87,46000.0,21.2387,21.2539,21.2311,21.2463,46000.0
2015-01-27 14:25:00,27.87,27.88,27.85,27.85,44400.0,21.2463,21.2539,21.2311,21.2311,44400.0
2015-01-27 14:30:00,27.86,27.86,27.83,27.84,63600.0,21.2387,21.2387,21.2158,21.2234,63600.0
2015-01-27 14:35:00,27.83,27.85,27.82,27.85,54800.0,21.2158,21.2311,21.2082,21.2311,54800.0
2015-01-27 14:40:00,27.85,27.86,27.84,27.86,59600.0,21.2311,21.2387,21.2234,21.2387,59600.0
2015-01-27 14:45:00,27.86,27.86,27.82,27.82,105600.0,21.2387,21.2387,21.2082,21.2082,105600.0
2015-01-27 14:50:00,27.82,27.82,27.79,27.79,96800.0,21.2082,21.2082,21.1853,21.1853,96800.0
2015-01-27 14:55:00,27.79,27.8,27.78,27.78,71600.0,21.1853,21.1929,21.1777,21.1777,71600.0
2015-01-27 15:00:00,27.78,27.79,27.78,27.78,58000.0,21.1777,21.1853,21.1777,21.1777,58000.0
2015-01-27 15:05:00,27.78,27.78,27.72,27.74,67600.0,21.1777,21.1777,21.132,21.1472,67600.0
2015-01-27 15:10:00,27.74,27.77,27.74,27.75,47200.0,21.1472,21.1701,21.1472,21.1548,47200.0
2015-01-27 15:15:00,27.75,27.81,27.74,27.81,88800.0,21.1548,21.2006,21.1472,21.2006,88800.0
2015-01-27 15:20:00,27.81,27.81,27.79,27.79,97200.0,21.2006,21.2006,21.1853,21.1853,97200.0
2015-01-27 15:25:00,27.8,27.8,27.78,27.79,190400.0,21.1929,21.1929,21.1777,21.1853,190400.0
2015-01-27 15:30:00,27.79,27.82,27.79,27.82,167600.0,21.1853,21.2082,21.1853,21.2082,167600.0
2015-01-27 15:35:00,27.81,27.82,27.77,27.79,211600.0,21.2006,21.2082,21.1701,21.1853,211600.0
2015-01-27 15:40:00,27.8,27.84,27.79,27.82,129200.0,21.1929,21.2234,21.1853,21.2082,129200.0
2015-01-27 15:45:00,27.83,27.84,27.81,27.81,236400.0,21.2158,21.2234,21.2006,21.2006,236400.0
2015-01-27 15:50:00,27.81,27.83,27.77,27.78,442000.0,21.2006,21.2158,21.1701,21.1777,442000.0
2015-01-27 15:55:00,27.78,27.81,27.78,27.81,325200.0,21.1777,21.2006,21.1777,21.2006,325200.0
2015-01-28 09:30:00,27.82,28.04,27.82,27.97,297600.0,21.2082,21.3759,21.2082,21.3225,297600.0
2015-01-28 09:35:00,28.0,28.1,28.0,28.1,105600.0,21.3454,21.4216,21.3454,21.4216,105600.0
2015-01-28 09:40:00,28.08,28.16,28.05,28.07,108000.0,21.4064,21.4674,21.3835,21.3988,108000.0
2015-01-28 09:45:00,28.08,28.16,28.08,28.12,110000.0,21.4064,21.4674,21.4064,21.4369,110000.0
2015-01-28 09:50:00,28.13,28.14,28.09,28.1,46400.0,21.4445,21.4521,21.414,21.4216,46400.0
2015-01-28 09:55:00,28.1,28.11,28.08,28.09,44400.0,21.4216,21.4293,21.4064,21.414,44400.0
2015-01-28 10:00:00,28.09,28.16,28.08,28.15,91600.0,21.414,21.4674,21.4064,21.4598,91600.0
2015-01-28 10:05:00,28.15,28.15,28.11,28.11,101200.0,21.4598,21.4598,21.4293,21.4293,101200.0
2015-01-28 10:10:00,28.12,28.14,28.08,28.09,48000.0,21.4369,21.4521,21.4064,21.414,48000.0
2015-01-28 10:15:00,28.09,28.09,27.95,27.96,139600.0,21.414,21.414,21.3073,21.3149,139600.0
2015-01-28 10:20:00,27.96,28.0,27.93,28.0,62400.0,21.3149,21.3454,21.292,21.3454,62400.0
2015-01-28 10:25:00,28.0,28.03,28.0,28.0,39600.0,21.3454,21.3683,21.3454,21.3454,39600.0
2015-01-28 10:30:00,28.0,28.01,27.94,27.94,41200.0,21.3454,21.353,21.2997,21.2997,41200.0
2015-01-28 10:35:00,27.94,27.95,27.88,27.9,123200.0,21.2997,21.3073,21.2539,21.2692,123200.0
2015-01-28 10:40:00,27.89,27.91,27.86,27.86,114400.0,21.2615,21.2768,21.2387,21.2387,114400.0
2015-01-28 10:45:00,27.86,27.86,27.72,27.72,104000.0,21.2387,21.2387,21.132,21.132,104000.0
2015-01-28 10:50:00,27.72,27.74,27.7,27.7,53600.0,21.132,21.1472,21.1167,21.1167,53600.0
2015-01-28 10:55:00,27.7,27.71,27.66,27.69,77200.0,21.1167,21.1243,21.0862,21.1091,77200.0
2015-01-28 11:00:00,27.69,27.7,27.66,27.67,89600.0,21.1091,21.1167,21.0862,21.0938,89600.0
2015-01-28 11:05:00,27.67,27.79,27.67,27.78,103200.0,21.0938,21.1853,21.0938,21.1777,103200.0
2015-01-28 11:10:00,27.79,27.79,27.77,27.78,52800.0,21.1853,21.1853,21.1701,21.1777,52800.0
2015-01-28 11:15:00,27.78,27.79,27.73,27.74,56400.0,21.1777,21.1853,21.1396,21.1472,56400.0
2015-01-28 11:20:00,27.74,27.76,27.71,27.73,30400.0,21.1472,21.1624,21.1243,21.1396,30400.0
2015-01-28 11:25:00,27.73,27.78,27.73,27.76,45200.0,21.1396,21.1777,21.1396,21.1624,45200.0
2015-01-28 11:30:00,27.77,27.8,27.76,27.8,26400.0,21.1701,21.1929,21.1624,21.1929,26400.0
2015-01-28 11:35:00,27.81,27.86,27.8,27.86,52800.0,21.2006,21.2387,21.1929,21.2387,52800.0
2015-01-28 11:40:00,27.85,27.87,27.84,27.86,53200.0,21.2311,21.2463,21.2234,21.2387,53200.0
2015-01-28 11:45:00,27.86,27.95,27.86,27.93,57600.0,21.2387,21.3073,21.2387,21.292,57600.0
2015-01-28 11:50:00,27.92,27.93,27.87,27.9,42000.0,21.2844,21.292,21.2463,21.2692,42000.0
2015-01-28 11:55:00,27.91,27.91,27.86,27.86,53200.0,21.2768,21.2768,21.2387,21.2387,53200.0
2015-01-28 12:00:00,27.87,27.89,27.86,27.88,26000.0,21.2463,21.2615,21.2387,21.2539,26000.0
2015-01-28 12:05:00,27.89,27.89,27.82,27.84,39200.0,21.2615,21.2615,21.2082,21.2234,39200.0
2015-01-28 12:10:00,27.84,27.84,27.8,27.8,38400.0,21.2234,21.2234,21.1929,21.1929,38400.0
2015-01-28 12:15:00,27.8,27.87,27.8,27.85,26800.0,21.1929,21.2463,21.1929,21.2311,26800.0
2015-01-28 12:20:00,27.86,27.87,27.85,27.86,40800.0,21.2387,21.2463,21.2311,21.2387,40800.0
2015-01-28 12:25:00,27.86,27.9,27.86,27.89,50000.0,21.2387,21.2692,21.2387,21.2615,50000.0
2015-01-28 12:30:00,27.89,27.89,27.86,27.86,70800.0,21.2615,21.2615,21.2387,21.2387,70800.0
2015-01-28 12:35:00,27.86,27.87,27.84,27.86,142400.0,21.2387,21.2463,21.2234,21.2387,142400.0
2015-01-28 12:40:00,27.85,27.86,27.85,27.86,16000.0,21.2311,21.2387,21.2311,21.2387,16000.0
2015-01-28 12:45:00,27.86,27.89,27.86,27.89,15200.0,21.2387,21.2615,21.2387,21.2615,15200.0
2015-01-28 12:50:00,27.9,27.9,27.86,27.86,26400.0,21.2692,21.2692,21.2387,21.2387,26400.0
2015-01-28 12:55:00,27.86,27.88,27.86,27.86,25200.0,21.2387,21.2539,21.2387,21.2387,25200.0
2015-01-28 13:00:00,27.86,27.86,27.86,27.86,54400.0,21.2387,21.2387,21.2387,21.2387,54400.0
2015-01-28 13:05:00,27.86,27.86,27.85,27.85,56000.0,21.2387,21.2387,21.2311,21.2311,56000.0
2015-01-28 13:10:00,27.86,27.86,27.83,27.83,16400.0,21.2387,21.2387,21.2158,21.2158,16400.0
2015-01-28 13:15:00,27.84,27.86,27.84,27.84,28400.0,21.2234,21.2387,21.2234,21.2234,28400.0
2015-01-28 13:20:00,27.84,27.84,27.81,27.81,20800.0,21.2234,21.2234,21.2006,21.2006,20800.0
2015-01-28 13:25:00,27.82,27.83,27.81,27.82,183200.0,21.2082,21.2158,21.2006,21.2082,183200.0
2015-01-28 13:30:00,27.82,27.86,27.81,27.85,64000.0,21.2082,21.2387,21.2006,21.2311,64000.0
2015-01-28 13:35:00,27.85,27.88,27.85,27.87,25600.0,21.2311,21.2539,21.2311,21.2463,25600.0
2015-01-28 13:40:00,27.87,27.88,27.86,27.86,24400.0,21.2463,21.2539,21.2387,21.2387,24400.0
2015-01-28 13:45:00,27.86,27.89,27.86,27.87,27200.0,21.2387,21.2615,21.2387,21.2463,27200.0
2015-01-28 13:50:00,27.87,27.91,27.86,27.86,33200.0,21.2463,21.2768,21.2387,21.2387,33200.0
2015-01-28 13:55:00,27.85,27.86,27.81,27.81,78400.0,21.2311,21.2387,21.2006,21.2006,78400.0
2015-01-28 14:00:00,27.82,27.9,27.81,27.87,91600.0,21.2082,21.2692,21.2006,21.2463,91600.0
2015-01-28 14:05:00,27.86,27.87,27.79,27.79,117600.0,21.2387,21.2463,21.1853,21.1853,117600.0
2015-01-28 14:10:00,27.8,27.84,27.77,27.83,95200.0,21.1929,21.2234,21.1701,21.2158,95200.0
2015-01-28 14:15:00,27.82,27.82,27.78,27.79,95600.0,21.2082,21.2082,21.1777,21.1853,95600.0
2015-01-28 14:20:00,27.78,27.8,27.75,27.76,66800.0,21.1777,21.1929,21.1548,21.1624,66800.0
2015-01-28 14:25:00,27.75,27.77,27.72,27.74,105200.0,21.1548,21.1701,21.132,21.1472,105200.0
2015-01-28 14:30:00,27.74,27.77,27.68,27.71,72000.0,21.1472,21.1701,21.1015,21.1243,72000.0
2015-01-28 14:35:00,27.7,27.76,27.69,27.75,58000.0,21.1167,21.1624,21.1091,21.1548,58000.0
2015-01-28 14:40:00,27.74,27.78,27.73,27.75,57600.0,21.1472,21.1777,21.1396,21.1548,57600.0
2015-01-28 14:45:00,27.74,27.8,27.73,27.78,82400.0,21.1472,21.1929,21.1396,21.1777,82400.0
2015-01-28 14:50:00,27.77,27.8,27.75,27.77,90400.0,21.1701,21.1929,21.1548,21.1701,90400.0
2015-01-28 14:55:00,27.78,27.78,27.75,27.77,153200.0,21.1777,21.1777,21.1548,21.1701,153200.0
2015-01-28 15:00:00,27.77,27.78,27.73,27.73,85200.0,21.1701,21.1777,21.1396,21.1396,85200.0
2015-01-28 15:05:00,27.73,27.74,27.67,27.68,113200.0,21.1396,21.1472,21.0938,21.1015,113200.0
2015-01-28 15:10:00,27.68,27.69,27.63,27.64,119600.0,21.1015,21.1091,21.0633,21.071,119600.0
2015-01-28 15:15:00,27.64,27.64,27.57,27.59,123200.0,21.071,21.071,21.0176,21.0328,123200.0
2015-01-28 15:20:00,27.59,27.65,27.59,27.64,92800.0,21.0328,21.0786,21.0328,21.071,92800.0
2015-01-28 15:25:00,27.63,27.64,27.56,27.58,122400.0,21.0633,21.071,21.01,21.0252,122400.0
2015-01-28 15:30:00,27.58,27.59,27.53,27.54,73600.0,21.0252,21.0328,20.9871,20.9947,73600.0
2015-01-28 15:35:00,27.53,27.59,27.51,27.53,136800.0,20.9871,21.0328,20.9719,20.9871,136800.0
2015-01-28 15:40:00,27.53,27.53,27.45,27.47,163200.0,20.9871,20.9871,20.9261,20.9414,163200.0
2015-01-28 15:45:00,27.47,27.52,27.44,27.51,193600.0,20.9414,20.9795,20.9185,20.9719,193600.0
2015-01-28 15:50:00,27.51,27.52,27.48,27.49,147200.0,20.9719,20.9795,20.949,20.9566,147200.0
2015-01-28 15:55:00,27.49,27.51,27.48,27.49,221200.0,20.9566,20.9719,20.949,20.9566,221200.0
2015-01-29 09:30:00,27.55,27.66,27.45,27.62,149600.0,21.0024,21.0862,20.9261,21.0557,149600.0
2015-01-29 09:35:00,27.59,27.69,27.55,27.57,45600.0,21.0328,21.1091,21.0024,21.0176,45600.0
2015-01-29 09:40:00,27.55,27.55,27.47,27.52,61600.0,21.0024,21.0024,20.9414,20.9795,61600.0
2015-01-29 09:45:00,27.52,27.53,27.45,27.51,63200.0,20.9795,20.9871,20.9261,20.9719,63200.0
2015-01-29 09:50:00,27.51,27.51,27.47,27.51,82800.0,20.9719,20.9719,20.9414,20.9719,82800.0
2015-01-29 09:55:00,27.52,27.52,27.48,27.49,49200.0,20.9795,20.9795,20.949,20.9566,49200.0
2015-01-29 10:00:00,27.49,27.65,27.49,27.64,82000.0,20.9566,21.0786,20.9566,21.071,82000.0
2015-01-29 10:05:00,27.63,27.66,27.57,27.57,74800.0,21.0633,21.0862,21.0176,21.0176,74800.0
2015-01-29 10:10:00,27.57,27.6,27.55,27.55,42000.0,21.0176,21.0405,21.0024,21.0024,42000.0
2015-01-29 10:15:00,27.55,27.57,27.53,27.55,75600.0,21.0024,21.0176,20.9871,21.0024,75600.0
2015-01-29 10:20:00,27.54,27.55,27.47,27.47,79600.0,20.9947,21.0024,20.9414,20.9414,79600.0
2015-01-29 10:25:00,27.47,27.53,27.47,27.53,50800.0,20.9414,20.9871,20.9414,20.9871,50800.0
2015-01-29 10:30:00,27.54,27.58,27.52,27.53,81600.0,20.9947,21.0252,20.9795,20.9871,81600.0
2015-01-29 10:35:00,27.52,27.52,27.48,27.52,50400.0,20.9795,20.9795,20.949,20.9795,50400.0
2015-01-29 10:40:00,27.51,27.52,27.46,27.47,51200.0,20.9719,20.9795,20.9337,20.9414,51200.0
2015-01-29 10:45:00,27.46,27.5,27.43,27.5,64000.0,20.9337,20.9642,20.9109,20.9642,64000.0
2015-01-29 10:50:00,27.5,27.51,27.47,27.49,44400.0,20.9642,20.9719,20.9414,20.9566,44400.0
2015-01-29 10:55:00,27.5,27.59,27.49,27.58,90400.0,20.9642,21.0328,20.9566,21.0252,90400.0
2015-01-29 11:00:00,27.58,27.59,27.55,27.55,58000.0,21.0252,21.0328,21.0024,21.0024,58000.0
2015-01-29 11:05:00,27.55,27.57,27.51,27.57,52800.0,21.0024,21.0176,20.9719,21.0176,52800.0
2015-01-29 11:10:00,27.57,27.59,27.55,27.58,42800.0,21.0176,21.0328,21.0024,21.0252,42800.0
2015-01-29 11:15:00,27.58,27.64,27.58,27.62,106000.0,21.0252,21.071,21.0252,21.0557,106000.0
2015-01-29 11:20:00,27.61,27.71,27.61,27.7,94000.0,21.0481,21.1243,21.0481,21.1167,94000.0
2015-01-29 11:25:00,27.7,27.7,27.64,27.68,37200.0,21.1167,21.1167,21.071,21.1015,37200.0
2015-01-29 11:30:00,27.68,27.73,27.68,27.71,54000.0,21.1015,21.1396,21.1015,21.1243,54000.0
2015-01-29 11:35:00,27.7,27.72,27.68,27.71,34000.0,21.1167,21.132,21.1015,21.1243,34000.0
2015-01-29 11:40:00,27.72,27.72,27.66,27.66,37200.0,21.132,21.132,21.0862,21.0862,37200.0
2015-01-29 11:45:00,27.66,27.69,27.66,27.68,31600.0,21.0862,21.1091,21.0862,21.1015,31600.0
2015-01-29 11:50:00,27.68,27.76,27.68,27.76,60000.0,21.1015,21.1624,21.1015,21.1624,60000.0
2015-01-29 11:55:00,27.76,27.77,27.75,27.75,92800.0,21.1624,21.1701,21.1548,21.1548,92800.0
2015-01-29 12:00:00,27.75,27.82,27.75,27.8,48400.0,21.1548,21.2082,21.1548,21.1929,48400.0
2015-01-29 12:05:00,27.8,27.82,27.76,27.77,44000.0,21.1929,21.2082,21.1624,21.1701,44000.0
2015-01-29 12:10:00,27.78,27.8,27.76,27.78,57200.0,21.1777,21.1929,21.1624,21.1777,57200.0
2015-01-29 12:15:00,27.78,27.8,27.77,27.78,30400.0,21.1777,21.1929,21.1701,21.1777,30400.0
2015-01-29 12:20:00,27.77,27.81,27.77,27.81,62000.0,21.1701,21.2006,21.1701,21.2006,62000.0
2015-01-29 12:25:00,27.81,27.83,27.79,27.8,70000.0,21.2006,21.2158,21.1853,21.1929,70000.0
2015-01-29 12:30:00,27.8,27.8,27.77,27.78,36400.0,21.1929,21.1929,21.1701,21.1777,36400.0
2015-01-29 12:35:00,27.77,27.78,27.74,27.74,30800.0,21.1701,21.1777,21.1472,21.1472,30800.0
2015-01-29 12:40:00,27.74,27.76,27.72,27.72,38000.0,21.1472,21.1624,21.132,21.132,38000.0
2015-01-29 12:45:00,27.72,27.74,27.7,27.73,34800.0,21.132,21.1472,21.1167,21.1396,34800.0
2015-01-29 12:50:00,27.73,27.74,27.7,27.72,44000.0,21.1396,21.1472,21.1167,21.132,44000.0
2015-01-29 12:55:00,27.73,27.75,27.7,27.73,29200.0,21.1396,21.1548,21.1167,21.1396,29200.0
2015-01-29 13:00:00,27.74,27.75,27.72,27.74,36800.0,21.1472,21.1548,21.132,21.1472,36800.0
2015-01-29 13:05:00,27.74,27.77,27.73,27.75,31600.0,21.1472,21.1701,21.1396,21.1548,31600.0
2015-01-29 13:10:00,27.75,27.79,27.75,27.77,27600.0,21.1548,21.1853,21.1548,21.1701,27600.0
2015-01-29 13:15:00,27.78,27.81,27.78,27.79,46000.0,21.1777,21.2006,21.1777,21.1853,46000.0
2015-01-29 13:20:00,27.79,27.84,27.79,27.83,43600.0,21.1853,21.2234,21.1853,21.2158,43600.0
2015-01-29 13:25:00,27.83,27.86,27.83,27.86,57600.0,21.2158,21.2387,21.2158,21.2387,57600.0
2015-01-29 13:30:00,27.86,27.87,27.81,27.82,23600.0,21.2387,21.2463,21.2006,21.2082,23600.0
2015-01-29 13:35:00,27.81,27.87,27.81,27.87,27600.0,21.2006,21.2463,21.2006,21.2463,27600.0
2015-01-29 13:40:00,27.87,27.88,27.86,27.86,36000.0,21.2463,21.2539,21.2387,21.2387,36000.0
2015-01-29 13:45:00,27.86,27.88,27.85,27.88,36000.0,21.2387,21.2539,21.2311,21.2539,36000.0
2015-01-29 13:50:00,27.88,27.91,27.88,27.89,55600.0,21.2539,21.2768,21.2539,21.2615,55600.0
2015-01-29 13:55:00,27.89,27.9,27.87,27.88,42800.0,21.2615,21.2692,21.2463,21.2539,42800.0
2015-01-29 14:00:00,27.88,27.88,27.85,27.87,48800.0,21.2539,21.2539,21.2311,21.2463,48800.0
2015-01-29 14:05:00,27.87,27.88,27.82,27.83,40000.0,21.2463,21.2539,21.2082,21.2158,40000.0
2015-01-29 14:10:00,27.81,27.81,27.78,27.79,28800.0,21.2006,21.2006,21.1777,21.1853,28800.0
2015-01-29 14:15:00,27.79,27.8,27.77,27.78,32000.0,21.1853,21.1929,21.1701,21.1777,32000.0
2015-01-29 14:20:00,27.77,27.81,27.77,27.81,50000.0,21.1701,21.2006,21.1701,21.2006,50000.0
2015-01-29 14:25:00,27.82,27.82,27.81,27.82,32000.0,21.2082,21.2082,21.2006,21.2082,32000.0
2015-01-29 14:30:00,27.83,27.85,27.83,27.85,43600.0,21.2158,21.2311,21.2158,21.2311,43600.0
2015-01-29 14:35:00,27.85,27.85,27.83,27.84,27600.0,21.2311,21.2311,21.2158,21.2234,27600.0
2015-01-29 14:40:00,27.84,27.85,27.81,27.83,40000.0,21.2234,21.2311,21.2006,21.2158,40000.0
2015-01-29 14:45:00,27.83,27.84,27.79,27.79,42000.0,21.2158,21.2234,21.1853,21.1853,42000.0
2015-01-29 14:50:00,27.78,27.78,27.77,27.78,48800.0,21.1777,21.1777,21.1701,21.1777,48800.0
2015-01-29 14:55:00,27.78,27.8,27.75,27.8,40000.0,21.1777,21.1929,21.1548,21.1929,40000.0
2015-01-29 15:00:00,27.8,27.81,27.77,27.77,57600.0,21.1929,21.2006,21.1701,21.1701,57600.0
2015-01-29 15:05:00,27.77,27.83,27.77,27.83,41200.0,21.1701,21.2158,21.1701,21.2158,41200.0
2015-01-29 15:10:00,27.83,27.83,27.8,27.8,40000.0,21.2158,21.2158,21.1929,21.1929,40000.0
2015-01-29 15:15:00,27.8,27.87,27.79,27.87,113200.0,21.1929,21.2463,21.1853,21.2463,113200.0
2015-01-29 15:20:00,27.87,27.89,27.84,27.89,56800.0,21.2463,21.2615,21.2234,21.2615,56800.0
2015-01-29 15:25:00,27.89,27.9,27.86,27.87,80400.0,21.2615,21.2692,21.2387,21.2463,80400.0
2015-01-29 15:30:00,27.88,27.9,27.88,27.89,59600.0,21.2539,21.2692,21.2539,21.2615,59600.0
2015-01-29 15:35:00,27.89,27.91,27.88,27.91,92800.0,21.2615,21.2768,21.2539,21.2768,92800.0
2015-01-29 15:40:00,27.91,27.93,27.91,27.91,81200.0,21.2768,21.292,21.2768,21.2768,81200.0
2015-01-29 15:45:00,27.9,27.91,27.87,27.9,174800.0,21.2692,21.2768,21.2463,21.2692,174800.0
2015-01-29 15:50:00,27.9,27.9,27.85,27.89,235600.0,21.2692,21.2692,21.2311,21.2615,235600.0
2015-01-29 15:55:00,27.89,27.91,27.86,27.91,439600.0,21.2615,21.2768,21.2387,21.2768,439600.0
2015-01-30 09:30:00,27.86,27.87,27.7,27.72,194000.0,21.2387,21.2463,21.1167,21.132,194000.0
2015-01-30 09:35:00,27.71,27.79,27.71,27.77,38800.0,21.1243,21.1853,21.1243,21.1701,38800.0
2015-01-30 09:40:00,27.77,27.82,27.73,27.75,60800.0,21.1701,21.2082,21.1396,21.1548,60800.0
2015-01-30 09:45:00,27.76,27.86,27.76,27.81,60400.0,21.1624,21.2387,21.1624,21.2006,60400.0
2015-01-30 09:50:00,27.81,27.83,27.76,27.81,49200.0,21.2006,21.2158,21.1624,21.2006,49200.0
2015-01-30 09:55:00,27.81,27.82,27.77,27.77,28000.0,21.2006,21.2082,21.1701,21.1701,28000.0
2015-01-30 10:00:00,27.78,27.79,27.73,27.75,48400.0,21.1777,21.1853,21.1396,21.1548,48400.0
2015-01-30 10:05:00,27.75,27.77,27.68,27.71,63200.0,21.1548,21.1701,21.1015,21.1243,63200.0
2015-01-30 10:10:00,27.72,27.73,27.71,27.73,30800.0,21.132,21.1396,21.1243,21.1396,30800.0
2015-01-30 10:15:00,27.73,27.73,27.66,27.67,58000.0,21.1396,21.1396,21.0862,21.0938,58000.0
2015-01-30 10:20:00,27.66,27.67,27.62,27.65,56400.0,21.0862,21.0938,21.0557,21.0786,56400.0
2015-01-30 10:25:00,27.65,27.72,27.65,27.71,69200.0,21.0786,21.132,21.0786,21.1243,69200.0
2015-01-30 10:30:00,27.71,27.71,27.63,27.64,53200.0,21.1243,21.1243,21.0633,21.071,53200.0
2015-01-30 10:35:00,27.64,27.65,27.59,27.61,117600.0,21.071,21.0786,21.0328,21.0481,117600.0
2015-01-30 10:40:00,27.61,27.63,27.58,27.62,54000.0,21.0481,21.0633,21.0252,21.0557,54000.0
2015-01-30 10:45:00,27.63,27.7,27.63,27.69,43600.0,21.0633,21.1167,21.0633,21.1091,43600.0
2015-01-30 10:50:00,27.69,27.69,27.65,27.66,32400.0,21.1091,21.1091,21.0786,21.0862,32400.0
2015-01-30 10:55:00,27.65,27.65,27.58,27.64,71600.0,21.0786,21.0786,21.0252,21.071,71600.0
2015-01-30 11:00:00,27.65,27.67,27.63,27.66,45200.0,21.0786,21.0938,21.0633,21.0862,45200.0
2015-01-30 11:05:00,27.66,27.67,27.6,27.61,36800.0,21.0862,21.0938,21.0405,21.0481,36800.0
2015-01-30 11:10:00,27.6,27.61,27.53,27.55,60400.0,21.0405,21.0481,20.9871,21.0024,60400.0
2015-01-30 11:15:00,27.54,27.55,27.51,27.55,45200.0,20.9947,21.0024,20.9719,21.0024,45200.0
2015-01-30 11:20:00,27.55,27.56,27.53,27.53,49200.0,21.0024,21.01,20.9871,20.9871,49200.0
2015-01-30 11:25:00,27.53,27.63,27.53,27.62,32800.0,20.9871,21.0633,20.9871,21.0557,32800.0
2015-01-30 11:30:00,27.62,27.65,27.61,27.64,43600.0,21.0557,21.0786,21.0481,21.071,43600.0
2015-01-30 11:35:00,27.65,27.66,27.61,27.62,26000.0,21.0786,21.0862,21.0481,21.0557,26000.0
2015-01-30 11:40:00,27.61,27.63,27.53,27.57,56800.0,21.0481,21.0633,20.9871,21.0176,56800.0
2015-01-30 11:45:00,27.57,27.62,27.57,27.61,29200.0,21.0176,21.0557,21.0176,21.0481,29200.0
2015-01-30 11:50:00,27.61,27.61,27.57,27.58,25600.0,21.0481,21.0481,21.0176,21.0252,25600.0
2015-01-30 11:55:00,27.58,27.69,27.58,27.69,47200.0,21.0252,21.1091,21.0252,21.1091,47200.0
2015-01-30 12:00:00,27.69,27.77,27.69,27.72,42400.0,21.1091,21.1701,21.1091,21.132,42400.0
2015-01-30 12:05:00,27.73,27.75,27.71,27.75,35200.0,21.1396,21.1548,21.1243,21.1548,35200.0
2015-01-30 12:10:00,27.75,27.83,27.75,27.81,74800.0,21.1548,21.2158,21.1548,21.2006,74800.0
2015-01-30 12:15:00,27.81,27.85,27.8,27.85,54000.0,21.2006,21.2311,21.1929,21.2311,54000.0
2015-01-30 12:20:00,27.83,27.85,27.81,27.85,63600.0,21.2158,21.2311,21.2006,21.2311,63600.0
2015-01-30 12:25:00,27.85,27.88,27.84,27.85,136800.0,21.2311,21.2539,21.2234,21.2311,136800.0
2015-01-30 12:30:00,27.84,27.85,27.82,27.84,77200.0,21.2234,21.2311,21.2082,21.2234,77200.0
2015-01-30 12:35:00,27.85,27.85,27.82,27.83,46800.0,21.2311,21.2311,21.2082,21.2158,46800.0
2015-01-30 12:40:00,27.82,27.82,27.77,27.78,20800.0,21.2082,21.2082,21.1701,21.1777,20800.0
2015-01-30 12:45:00,27.78,27.78,27.74,27.75,31600.0,21.1777,21.1777,21.1472,21.1548,31600.0
2015-01-30 12:50:00,27.75,27.75,27.67,27.69,56000.0,21.1548,21.1548,21.0938,21.1091,56000.0
2015-01-30 12:55:00,27.7,27.71,27.65,27.67,24000.0,21.1167,21.1243,21.0786,21.0938,24000.0
2015-01-30 13:00:00,27.67,27.72,27.67,27.7,18800.0,21.0938,21.132,21.0938,21.1167,18800.0
2015-01-30 13:05:00,27.7,27.72,27.69,27.72,13600.0,21.1167,21.132,21.1091,21.132,13600.0
2015-01-30 13:10:00,27.72,27.72,27.7,27.7,31200.0,21.132,21.132,21.1167,21.1167,31200.0
2015-01-30 13:15:00,27.69,27.69,27.65,27.68,26400.0,21.1091,21.1091,21.0786,21.1015,26400.0
2015-01-30 13:20:00,27.68,27.71,27.68,27.68,25600.0,21.1015,21.1243,21.1015,21.1015,25600.0
2015-01-30 13:25:00,27.68,27.73,27.67,27.73,18400.0,21.1015,21.1396,21.0938,21.1396,18400.0
2015-01-30 13:30:00,27.72,27.74,27.72,27.73,26800.0,21.132,21.1472,21.132,21.1396,26800.0
2015-01-30 13:35:00,27.75,27.75,27.69,27.7,22000.0,21.1548,21.1548,21.1091,21.1167,22000.0
2015-01-30 13:40:00,27.69,27.73,27.66,27.73,42400.0,21.1091,21.1396,21.0862,21.1396,42400.0
2015-01-30 13:45:00,27.75,27.78,27.73,27.78,25600.0,21.1548,21.1777,21.1396,21.1777,25600.0
2015-01-30 13:50:00,27.76,27.78,27.74,27.75,17600.0,21.1624,21.1777,21.1472,21.1548,17600.0
2015-01-30 13:55:00,27.75,27.75,27.72,27.74,44000.0,21.1548,21.1548,21.132,21.1472,44000.0
2015-01-30 14:00:00,27.74,27.74,27.7,27.72,16800.0,21.1472,21.1472,21.1167,21.132,16800.0
2015-01-30 14:05:00,27.71,27.73,27.69,27.73,33200.0,21.1243,21.1396,21.1091,21.1396,33200.0
2015-01-30 14:10:00,27.71,27.72,27.66,27.67,19600.0,21.1243,21.132,21.0862,21.0938,19600.0
2015-01-30 14:15:00,27.67,27.71,27.65,27.7,40800.0,21.0938,21.1243,21.0786,21.1167,40800.0
2015-01-30 14:20:00,27.71,27.73,27.7,27.72,28000.0,21.1243,21.1396,21.1167,21.132,28000.0
2015-01-30 14:25:00,27.72,27.77,27.71,27.77,44800.0,21.132,21.1701,21.1243,21.1701,44800.0
2015-01-30 14:30:00,27.77,27.78,27.74,27.75,50800.0,21.1701,21.1777,21.1472,21.1548,50800.0
2015-01-30 14:35:00,27.75,27.76,27.69,27.7,54800.0,21.1548,21.1624,21.1091,21.1167,54800.0
2015-01-30 14:40:00,27.7,27.71,27.65,27.65,30800.0,21.1167,21.1243,21.0786,21.0786,30800.0
2015-01-30 14:45:00,27.64,27.65,27.58,27.59,44800.0,21.071,21.0786,21.0252,21.0328,44800.0
2015-01-30 14:50:00,27.59,27.6,27.55,27.58,119200.0,21.0328,21.0405,21.0024,21.0252,119200.0
2015-01-30 14:55:00,27.57,27.57,27.51,27.53,63200.0,21.0176,21.0176,20.9719,20.9871,63200.0
2015-01-30 15:00:00,27.54,27.6,27.53,27.53,94800.0,20.9947,21.0405,20.9871,20.9871,94800.0
2015-01-30 15:05:00,27.53,27.56,27.48,27.49,90000.0,20.9871,21.01,20.949,20.9566,90000.0
2015-01-30 15:10:00,27.49,27.56,27.49,27.54,50800.0,20.9566,21.01,20.9566,20.9947,50800.0
2015-01-30 15:15:00,27.54,27.54,27.45,27.45,64800.0,20.9947,20.9947,20.9261,20.9261,64800.0
2015-01-30 15:20:00,27.45,27.46,27.38,27.45,84000.0,20.9261,20.9337,20.8728,20.9261,84000.0
2015-01-30 15:25:00,27.44,27.5,27.42,27.48,82400.0,20.9185,20.9642,20.9032,20.949,82400.0
2015-01-30 15:30:00,27.48,27.49,27.4,27.45,97200.0,20.949,20.9566,20.888,20.9261,97200.0
2015-01-30 15:35:00,27.45,27.52,27.45,27.47,114400.0,20.9261,20.9795,20.9261,20.9414,114400.0
2015-01-30 15:40:00,27.47,27.47,27.36,27.38,96800.0,20.9414,20.9414,20.8575,20.8728,96800.0
2015-01-30 15:45:00,27.39,27.44,27.38,27.38,233600.0,20.8804,20.9185,20.8728,20.8728,233600.0
2015-01-30 15:50:00,27.37,27.39,27.34,27.37,276400.0,20.8651,20.8804,20.8423,20.8651,276400.0
2015-01-30 15:55:00,27.37,27.37,27.29,27.32,497600.0,20.8651,20.8651,20.8041,20.827,497600.0
2015-02-02 09:30:00,27.38,27.42,27.2,27.22,150800.0,20.8728,20.9032,20.7355,20.7508,150800.0
2015-02-02 09:35:00,27.2,27.26,27.19,27.21,385200.0,20.7355,20.7813,20.7279,20.7432,385200.0
2015-02-02 09:40:00,27.19,27.24,27.09,27.14,102400.0,20.7279,20.766,20.6517,20.6898,102400.0
2015-02-02 09:45:00,27.14,27.28,27.14,27.23,138000.0,20.6898,20.7965,20.6898,20.7584,138000.0
2015-02-02 09:50:00,27.21,27.22,27.11,27.16,85200.0,20.7432,20.7508,20.6669,20.705,85200.0
2015-02-02 09:55:00,27.15,27.18,27.12,27.14,55600.0,20.6974,20.7203,20.6745,20.6898,55600.0
2015-02-02 10:00:00,27.13,27.19,27.05,27.14,118800.0,20.6822,20.7279,20.6212,20.6898,118800.0
2015-02-02 10:05:00,27.13,27.14,27.01,27.02,81600.0,20.6822,20.6898,20.5907,20.5983,81600.0
2015-02-02 10:10:00,27.01,27.2,27.0,27.15,74800.0,20.5907,20.7355,20.5831,20.6974,74800.0
2015-02-02 10:15:00,27.15,27.22,27.14,27.22,42800.0,20.6974,20.7508,20.6898,20.7508,42800.0
2015-02-02 10:20:00,27.22,27.25,27.18,27.18,80400.0,20.7508,20.7737,20.7203,20.7203,80400.0
2015-02-02 10:25:00,27.18,27.21,27.12,27.13,101200.0,20.7203,20.7432,20.6745,20.6822,101200.0
2015-02-02 10:30:00,27.13,27.18,27.1,27.18,64000.0,20.6822,20.7203,20.6593,20.7203,64000.0
2015-02-02 10:35:00,27.19,27.25,27.19,27.23,46800.0,20.7279,20.7737,20.7279,20.7584,46800.0
2015-02-02 10:40:00,27.23,27.33,27.22,27.3,71600.0,20.7584,20.8346,20.7508,20.8118,71600.0
2015-02-02 10:45:00,27.3,27.31,27.24,27.26,52400.0,20.8118,20.8194,20.766,20.7813,52400.0
2015-02-02 10:50:00,27.25,27.36,27.25,27.3,78000.0,20.7737,20.8575,20.7737,20.8118,78000.0
2015-02-02 10:55:00,27.31,27.32,27.27,27.31,43600.0,20.8194,20.827,20.7889,20.8194,43600.0
2015-02-02 11:00:00,27.31,27.35,27.28,27.34,336400.0,20.8194,20.8499,20.7965,20.8423,336400.0
2015-02-02 11:05:00,27.34,27.41,27.34,27.38,31200.0,20.8423,20.8956,20.8423,20.8728,31200.0
2015-02-02 11:10:00,27.39,27.45,27.39,27.45,64800.0,20.8804,20.9261,20.8804,20.9261,64800.0
2015-02-02 11:15:00,27.45,27.47,27.39,27.41,61200.0,20.9261,20.9414,20.8804,20.8956,61200.0
2015-02-02 11:20:00,27.41,27.45,27.36,27.38,80800.0,20.8956,20.9261,20.8575,20.8728,80800.0
2015-02-02 11:25:00,27.38,27.48,27.38,27.46,70400.0,20.8728,20.949,20.8728,20.9337,70400.0
2015-02-02 11:30:00,27.46,27.47,27.41,27.44,65600.0,20.9337,20.9414,20.8956,20.9185,65600.0
2015-02-02 11:35:00,27.43,27.49,27.41,27.48,46000.0,20.9109,20.9566,20.8956,20.949,46000.0
2015-02-02 11:40:00,27.48,27.55,27.48,27.53,54400.0,20.949,21.0024,20.949,20.9871,54400.0
2015-02-02 11:45:00,27.54,27.55,27.47,27.47,51600.0,20.9947,21.0024,20.9414,20.9414,51600.0
2015-02-02 11:50:00,27.47,27.52,27.47,27.48,26400.0,20.9414,20.9795,20.9414,20.949,26400.0
2015-02-02 11:55:00,27.49,27.52,27.47,27.5,44000.0,20.9566,20.9795,20.9414,20.9642,44000.0
2015-02-02 12:00:00,27.49,27.49,27.43,27.44,38800.0,20.9566,20.9566,20.9109,20.9185,38800.0
2015-02-02 12:05:00,27.44,27.44,27.39,27.41,36800.0,20.9185,20.9185,20.8804,20.8956,36800.0
2015-02-02 12:10:00,27.41,27.41,27.38,27.4,41200.0,20.8956,20.8956,20.8728,20.888,41200.0
2015-02-02 12:15:00,27.39,27.42,27.39,27.41,51200.0,20.8804,20.9032,20.8804,20.8956,51200.0
2015-02-02 12:20:00,27.41,27.41,27.32,27.33,29600.0,20.8956,20.8956,20.827,20.8346,29600.0
2015-02-02 12:25:00,27.33,27.34,27.32,27.34,50400.0,20.8346,20.8423,20.827,20.8423,50400.0
2015-02-02 12:30:00,27.34,27.35,27.31,27.31,30000.0,20.8423,20.8499,20.8194,20.8194,30000.0
2015-02-02 12:35:00,27.32,27.39,27.32,27.39,28000.0,20.827,20.8804,20.827,20.8804,28000.0
2015-02-02 12:40:00,27.4,27.41,27.36,27.4,34800.0,20.888,20.8956,20.8575,20.888,34800.0
2015-02-02 12:45:00,27.4,27.4,27.32,27.32,43600.0,20.888,20.888,20.827,20.827,43600.0
2015-02-02 12:50:00,27.32,27.34,27.32,27.33,25200.0,20.827,20.8423,20.827,20.8346,25200.0
2015-02-02 12:55:00,27.34,27.34,27.27,27.28,30400.0,20.8423,20.8423,20.7889,20.7965,30400.0
2015-02-02 13:00:00,27.28,27.28,27.22,27.24,26400.0,20.7965,20.7965,20.7508,20.766,26400.0
2015-02-02 13:05:00,27.24,27.34,27.24,27.33,52000.0,20.766,20.8423,20.766,20.8346,52000.0
2015-02-02 13:10:00,27.32,27.35,27.32,27.33,21200.0,20.827,20.8499,20.827,20.8346,21200.0
2015-02-02 13:15:00,27.33,27.35,27.29,27.31,45600.0,20.8346,20.8499,20.8041,20.8194,45600.0
2015-02-02 13:20:00,27.3,27.39,27.3,27.36,48400.0,20.8118,20.8804,20.8118,20.8575,48400.0
2015-02-02 13:25:00,27.36,27.36,27.3,27.32,34800.0,20.8575,20.8575,20.8118,20.827,34800.0
2015-02-02 13:30:00,27.33,27.35,27.26,27.26,38400.0,20.8346,20.8499,20.7813,20.7813,38400.0
2015-02-02 13:35:00,27.25,27.25,27.2,27.2,34800.0,20.7737,20.7737,20.7355,20.7355,34800.0
2015-02-02 13:40:00,27.19,27.24,27.17,27.18,38000.0,20.7279,20.766,20.7127,20.7203,38000.0
2015-02-02 13:45:00,27.18,27.25,27.17,27.23,43200.0,20.7203,20.7737,20.7127,20.7584,43200.0
2015-02-02 13:50:00,27.21,27.24,27.21,27.23,33600.0,20.7432,20.766,20.7432,20.7584,33600.0
2015-02-02 13:55:00,27.23,27.23,27.17,27.21,49200.0,20.7584,20.7584,20.7127,20.7432,49200.0
2015-02-02 14:00:00,27.2,27.25,27.2,27.25,40800.0,20.7355,20.7737,20.7355,20.7737,40800.0
2015-02-02 14:05:00,27.25,27.3,27.24,27.29,24000.0,20.7737,20.8118,20.766,20.8041,24000.0
2015-02-02 14:10:00,27.3,27.3,27.28,27.28,31600.0,20.8118,20.8118,20.7965,20.7965,31600.0
2015-02-02 14:15:00,27.29,27.32,27.28,27.31,47600.0,20.8041,20.827,20.7965,20.8194,47600.0
2015-02-02 14:20:00,27.31,27.34,27.31,27.32,35600.0,20.8194,20.8423,20.8194,20.827,35600.0
2015-02-02 14:25:00,27.31,27.34,27.31,27.34,43600.0,20.8194,20.8423,20.8194,20.8423,43600.0
2015-02-02 14:30:00,27.35,27.36,27.3,27.34,55600.0,20.8499,20.8575,20.8118,20.8423,55600.0
2015-02-02 14:35:00,27.35,27.35,27.3,27.31,26800.0,20.8499,20.8499,20.8118,20.8194,26800.0
2015-02-02 14:40:00,27.31,27.34,27.3,27.32,38800.0,20.8194,20.8423,20.8118,20.827,38800.0
2015-02-02 14:45:00,27.33,27.33,27.25,27.26,33600.0,20.8346,20.8346,20.7737,20.7813,33600.0
2015-02-02 14:50:00,27.27,27.33,27.27,27.3,40800.0,20.7889,20.8346,20.7889,20.8118,40800.0
2015-02-02 14:55:00,27.3,27.3,27.25,27.27,40800.0,20.8118,20.8118,20.7737,20.7889,40800.0
2015-02-02 15:00:00,27.27,27.3,27.26,27.3,31600.0,20.7889,20.8118,20.7813,20.8118,31600.0
2015-02-02 15:05:00,27.3,27.34,27.28,27.34,43600.0,20.8118,20.8423,20.7965,20.8423,43600.0
2015-02-02 15:10:00,27.33,27.37,27.33,27.37,44800.0,20.8346,20.8651,20.8346,20.8651,44800.0
2015-02-02 15:15:00,27.37,27.37,27.31,27.32,73200.0,20.8651,20.8651,20.8194,20.827,73200.0
2015-02-02 15:20:00,27.32,27.36,27.32,27.33,76400.0,20.827,20.8575,20.827,20.8346,76400.0
2015-02-02 15:25:00,27.34,27.34,27.3,27.32,52800.0,20.8423,20.8423,20.8118,20.827,52800.0
2015-02-02 15:30:00,27.33,27.36,27.31,27.35,126000.0,20.8346,20.8575,20.8194,20.8499,126000.0
2015-02-02 15:35:00,27.35,27.44,27.34,27.43,123600.0,20.8499,20.9185,20.8423,20.9109,123600.0
2015-02-02 15:40:00,27.44,27.52,27.43,27.5,147200.0,20.9185,20.9795,20.9109,20.9642,147200.0
2015-02-02 15:45:00,27.5,27.52,27.45,27.46,196400.0,20.9642,20.9795,20.9261,20.9337,196400.0
2015-02-02 15:50:00,27.46,27.48,27.44,27.47,162000.0,20.9337,20.949,20.9185,20.9414,162000.0
2015-02-02 15:55:00,27.47,27.52,27.46,27.52,393600.0,20.9414,20.9795,20.9337,20.9795,393600.0
2015-02-03 09:30:00,27.5,27.53,27.35,27.37,153600.0,20.9642,20.9871,20.8499,20.8651,153600.0
2015-02-03 09:35:00,27.38,27.47,27.35,27.4,44800.0,20.8728,20.9414,20.8499,20.888,44800.0
2015-02-03 09:40:00,27.41,27.44,27.29,27.44,81600.0,20.8956,20.9185,20.8041,20.9185,81600.0
2015-02-03 09:45:00,27.41,27.41,27.36,27.37,56000.0,20.8956,20.8956,20.8575,20.8651,56000.0
2015-02-03 09:50:00,27.37,27.43,27.37,27.43,49600.0,20.8651,20.9109,20.8651,20.9109,49600.0
2015-02-03 09:55:00,27.41,27.47,27.4,27.47,60800.0,20.8956,20.9414,20.888,20.9414,60800.0
2015-02-03 10:00:00,27.48,27.48,27.39,27.43,136400.0,20.949,20.949,20.8804,20.9109,136400.0
2015-02-03 10:05:00,27.43,27.46,27.4,27.42,128800.0,20.9109,20.9337,20.888,20.9032,128800.0
2015-02-03 10:10:00,27.41,27.44,27.4,27.43,203200.0,20.8956,20.9185,20.888,20.9109,203200.0
2015-02-03 10:15:00,27.43,27.49,27.42,27.45,157200.0,20.9109,20.9566,20.9032,20.9261,157200.0
2015-02-03 10:20:00,27.44,27.48,27.42,27.45,77200.0,20.9185,20.949,20.9032,20.9261,77200.0
2015-02-03 10:25:00,27.45,27.47,27.43,27.44,75600.0,20.9261,20.9414,20.9109,20.9185,75600.0
2015-02-03 10:30:00,27.45,27.45,27.4,27.42,146400.0,20.9261,20.9261,20.888,20.9032,146400.0
2015-02-03 10:35:00,27.43,27.45,27.4,27.41,103200.0,20.9109,20.9261,20.888,20.8956,103200.0
2015-02-03 10:40:00,27.41,27.44,27.39,27.4,121600.0,20.8956,20.9185,20.8804,20.888,121600.0
2015-02-03 10:45:00,27.4,27.43,27.38,27.43,237600.0,20.888,20.9109,20.8728,20.9109,237600.0
2015-02-03 10:50:00,27.43,27.43,27.38,27.38,76000.0,20.9109,20.9109,20.8728,20.8728,76000.0
2015-02-03 10:55:00,27.38,27.39,27.36,27.38,205200.0,20.8728,20.8804,20.8575,20.8728,205200.0
2015-02-03 11:00:00,27.38,27.43,27.38,27.39,120800.0,20.8728,20.9109,20.8728,20.8804,120800.0
2015-02-03 11:05:00,27.39,27.44,27.39,27.43,81200.0,20.8804,20.9185,20.8804,20.9109,81200.0
2015-02-03 11:10:00,27.43,27.47,27.39,27.46,102000.0,20.9109,20.9414,20.8804,20.9337,102000.0
2015-02-03 11:15:00,27.46,27.47,27.43,27.47,80800.0,20.9337,20.9414,20.9109,20.9414,80800.0
2015-02-03 11:20:00,27.47,27.49,27.45,27.46,73600.0,20.9414,20.9566,20.9261,20.9337,73600.0
2015-02-03 11:25:00,27.46,27.5,27.46,27.48,93200.0,20.9337,20.9642,20.9337,20.949,93200.0
2015-02-03 11:30:00,27.48,27.48,27.4,27.41,186000.0,20.949,20.949,20.888,20.8956,186000.0
2015-02-03 11:35:00,27.41,27.5,27.41,27.49,53200.0,20.8956,20.9642,20.8956,20.9566,53200.0
2015-02-03 11:40:00,27.5,27.5,27.45,27.49,85600.0,20.9642,20.9642,20.9261,20.9566,85600.0
2015-02-03 11:45:00,27.49,27.51,27.47,27.47,53600.0,20.9566,20.9719,20.9414,20.9414,53600.0
2015-02-03 11:50:00,27.47,27.47,27.39,27.4,117200.0,20.9414,20.9414,20.8804,20.888,117200.0
2015-02-03 11:55:00,27.4,27.41,27.38,27.4,83600.0,20.888,20.8956,20.8728,20.888,83600.0
2015-02-03 12:00:00,27.4,27.42,27.37,27.38,311200.0,20.888,20.9032,20.8651,20.8728,311200.0
2015-02-03 12:05:00,27.39,27.43,27.38,27.41,52000.0,20.8804,20.9109,20.8728,20.8956,52000.0
2015-02-03 12:10:00,27.41,27.44,27.41,27.42,67200.0,20.8956,20.9185,20.8956,20.9032,67200.0
2015-02-03 12:15:00,27.42,27.42,27.39,27.4,44800.0,20.9032,20.9032,20.8804,20.888,44800.0
2015-02-03 12:20:00,27.4,27.42,27.36,27.38,59600.0,20.888,20.9032,20.8575,20.8728,59600.0
2015-02-03 12:25:00,27.39,27.41,27.37,27.38,60800.0,20.8804,20.8956,20.8651,20.8728,60800.0
2015-02-03 12:30:00,27.38,27.38,27.34,27.35,58800.0,20.8728,20.8728,20.8423,20.8499,58800.0
2015-02-03 12:35:00,27.35,27.39,27.35,27.36,44400.0,20.8499,20.8804,20.8499,20.8575,44400.0
2015-02-03 12:40:00,27.36,27.42,27.36,27.42,41600.0,20.8575,20.9032,20.8575,20.9032,41600.0
2015-02-03 12:45:00,27.42,27.44,27.4,27.43,61600.0,20.9032,20.9185,20.888,20.9109,61600.0
2015-02-03 12:50:00,27.43,27.46,27.41,27.45,45600.0,20.9109,20.9337,20.8956,20.9261,45600.0
2015-02-03 12:55:00,27.45,27.48,27.44,27.44,36000.0,20.9261,20.949,20.9185,20.9185,36000.0
2015-02-03 13:00:00,27.45,27.48,27.44,27.46,38000.0,20.9261,20.949,20.9185,20.9337,38000.0
2015-02-03 13:05:00,27.45,27.48,27.45,27.48,22400.0,20.9261,20.949,20.9261,20.949,22400.0
2015-02-03 13:10:00,27.48,27.53,27.46,27.52,56000.0,20.949,20.9871,20.9337,20.9795,56000.0
2015-02-03 13:15:00,27.52,27.6,27.52,27.58,66000.0,20.9795,21.0405,20.9795,21.0252,66000.0
2015-02-03 13:20:00,27.59,27.61,27.57,27.59,32000.0,21.0328,21.0481,21.0176,21.0328,32000.0
2015-02-03 13:25:00,27.6,27.62,27.57,27.57,27200.0,21.0405,21.0557,21.0176,21.0176,27200.0
2015-02-03 13:30:00,27.58,27.6,27.54,27.54,40800.0,21.0252,21.0405,20.9947,20.9947,40800.0
2015-02-03 13:35:00,27.56,27.57,27.51,27.52,21200.0,21.01,21.0176,20.9719,20.9795,21200.0
2015-02-03 13:40:00,27.52,27.54,27.5,27.53,38000.0,20.9795,20.9947,20.9642,20.9871,38000.0
2015-02-03 13:45:00,27.53,27.55,27.52,27.52,32000.0,20.9871,21.0024,20.9795,20.9795,32000.0
2015-02-03 13:50:00,27.52,27.59,27.52,27.56,56800.0,20.9795,21.0328,20.9795,21.01,56800.0
2015-02-03 13:55:00,27.56,27.58,27.54,27.55,36000.0,21.01,21.0252,20.9947,21.0024,36000.0
2015-02-03 14:00:00,27.55,27.56,27.5,27.51,36400.0,21.0024,21.01,20.9642,20.9719,36400.0
2015-02-03 14:05:00,27.51,27.52,27.48,27.49,67600.0,20.9719,20.9795,20.949,20.9566,67600.0
2015-02-03 14:10:00,27.49,27.5,27.48,27.5,30800.0,20.9566,20.9642,20.949,20.9642,30800.0
2015-02-03 14:15:00,27.5,27.54,27.49,27.53,38800.0,20.9642,20.9947,20.9566,20.9871,38800.0
2015-02-03 14:20:00,27.52,27.54,27.5,27.5,59600.0,20.9795,20.9947,20.9642,20.9642,59600.0
2015-02-03 14:25:00,27.49,27.5,27.46,27.46,34800.0,20.9566,20.9642,20.9337,20.9337,34800.0
2015-02-03 14:30:00,27.47,27.47,27.43,27.47,60800.0,20.9414,20.9414,20.9109,20.9414,60800.0
2015-02-03 14:35:00,27.47,27.47,27.44,27.46,42400.0,20.9414,20.9414,20.9185,20.9337,42400.0
2015-02-03 14:40:00,27.46,27.47,27.45,27.46,50000.0,20.9337,20.9414,20.9261,20.9337,50000.0
2015-02-03 14:45:00,27.46,27.46,27.43,27.44,62000.0,20.9337,20.9337,20.9109,20.9185,62000.0
2015-02-03 14:50:00,27.45,27.47,27.43,27.46,70800.0,20.9261,20.9414,20.9109,20.9337,70800.0
2015-02-03 14:55:00,27.47,27.47,27.44,27.47,38800.0,20.9414,20.9414,20.9185,20.9414,38800.0
2015-02-03 15:00:00,27.47,27.49,27.45,27.46,44000.0,20.9414,20.9566,20.9261,20.9337,44000.0
2015-02-03 15:05:00,27.46,27.46,27.44,27.44,54400.0,20.9337,20.9337,20.9185,20.9185,54400.0
2015-02-03 15:10:00,27.44,27.45,27.41,27.45,105200.0,20.9185,20.9261,20.8956,20.9261,105200.0
2015-02-03 15:15:00,27.44,27.45,27.43,27.43,78800.0,20.9185,20.9261,20.9109,20.9109,78800.0
2015-02-03 15:20:00,27.43,27.49,27.43,27.48,74800.0,20.9109,20.9566,20.9109,20.949,74800.0
2015-02-03 15:25:00,27.49,27.5,27.45,27.49,144800.0,20.9566,20.9642,20.9261,20.9566,144800.0
2015-02-03 15:30:00,27.5,27.51,27.43,27.43,98000.0,20.9642,20.9719,20.9109,20.9109,98000.0
2015-02-03 15:35:00,27.43,27.5,27.43,27.49,110800.0,20.9109,20.9642,20.9109,20.9566,110800.0
2015-02-03 15:40:00,27.49,27.5,27.49,27.5,176400.0,20.9566,20.9642,20.9566,20.9642,176400.0
2015-02-03 15:45:00,27.5,27.53,27.5,27.53,202400.0,20.9642,20.9871,20.9642,20.9871,202400.0
2015-02-03 15:50:00,27.52,27.57,27.52,27.56,364800.0,20.9795,21.0176,20.9795,21.01,364800.0
2015-02-03 15:55:00,27.56,27.57,27.55,27.56,434800.0,21.01,21.0176,21.0024,21.01,434800.0
2015-02-04 09:30:00,27.5,27.5,27.38,27.38,79600.0,20.9642,20.9642,20.8728,20.8728,79600.0
2015-02-04 09:35:00,27.42,27.51,27.39,27.48,64800.0,20.9032,20.9719,20.8804,20.949,64800.0
2015-02-04 09:40:00,27.47,27.49,27.39,27.42,39600.0,20.9414,20.9566,20.8804,20.9032,39600.0
2015-02-04 09:45:00,27.43,27.53,27.43,27.51,45600.0,20.9109,20.9871,20.9109,20.9719,45600.0
2015-02-04 09:50:00,27.5,27.52,27.41,27.41,88800.0,20.9642,20.9795,20.8956,20.8956,88800.0
2015-02-04 09:55:00,27.42,27.46,27.4,27.4,24400.0,20.9032,20.9337,20.888,20.888,24400.0
2015-02-04 10:00:00,27.43,27.52,27.42,27.5,47600.0,20.9109,20.9795,20.9032,20.9642,47600.0
2015-02-04 10:05:00,27.49,27.54,27.45,27.51,46800.0,20.9566,20.9947,20.9261,20.9719,46800.0
2015-02-04 10:10:00,27.51,27.55,27.47,27.5,48800.0,20.9719,21.0024,20.9414,20.9642,48800.0
2015-02-04 10:15:00,27.49,27.53,27.49,27.51,48000.0,20.9566,20.9871,20.9566,20.9719,48000.0
2015-02-04 10:20:00,27.51,27.51,27.47,27.5,40800.0,20.9719,20.9719,20.9414,20.9642,40800.0
2015-02-04 10:25:00,27.51,27.54,27.5,27.53,67200.0,20.9719,20.9947,20.9642,20.9871,67200.0
2015-02-04 10:30:00,27.53,27.6,27.52,27.56,66800.0,20.9871,21.0405,20.9795,21.01,66800.0
2015-02-04 10:35:00,27.55,27.57,27.52,27.57,65600.0,21.0024,21.0176,20.9795,21.0176,65600.0
2015-02-04 10:40:00,27.58,27.63,27.55,27.63,71600.0,21.0252,21.0633,21.0024,21.0633,71600.0
2015-02-04 10:45:00,27.62,27.62,27.61,27.61,47600.0,21.0557,21.0557,21.0481,21.0481,47600.0
2015-02-04 10:50:00,27.6,27.6,27.57,27.58,42800.0,21.0405,21.0405,21.0176,21.0252,42800.0
2015-02-04 10:55:00,27.58,27.58,27.53,27.55,50400.0,21.0252,21.0252,20.9871,21.0024,50400.0
2015-02-04 11:00:00,27.54,27.56,27.51,27.55,70800.0,20.9947,21.01,20.9719,21.0024,70800.0
2015-02-04 11:05:00,27.56,27.57,27.54,27.57,69600.0,21.01,21.0176,20.9947,21.0176,69600.0
2015-02-04 11:10:00,27.57,27.59,27.55,27.59,124000.0,21.0176,21.0328,21.0024,21.0328,124000.0
2015-02-04 11:15:00,27.59,27.62,27.57,27.59,67600.0,21.0328,21.0557,21.0176,21.0328,67600.0
2015-02-04 11:20:00,27.59,27.6,27.57,27.58,70400.0,21.0328,21.0405,21.0176,21.0252,70400.0
2015-02-04 11:25:00,27.58,27.6,27.57,27.6,151200.0,21.0252,21.0405,21.0176,21.0405,151200.0
2015-02-04 11:30:00,27.6,27.61,27.55,27.57,85200.0,21.0405,21.0481,21.0024,21.0176,85200.0
2015-02-04 11:35:00,27.58,27.6,27.57,27.59,61600.0,21.0252,21.0405,21.0176,21.0328,61600.0
2015-02-04 11:40:00,27.59,27.6,27.57,27.59,49200.0,21.0328,21.0405,21.0176,21.0328,49200.0
2015-02-04 11:45:00,27.6,27.61,27.57,27.57,30800.0,21.0405,21.0481,21.0176,21.0176,30800.0
2015-02-04 11:50:00,27.57,27.57,27.53,27.56,35200.0,21.0176,21.0176,20.9871,21.01,35200.0
2015-02-04 11:55:00,27.55,27.63,27.55,27.63,32400.0,21.0024,21.0633,21.0024,21.0633,32400.0
2015-02-04 12:00:00,27.62,27.63,27.6,27.63,22000.0,21.0557,21.0633,21.0405,21.0633,22000.0
2015-02-04 12:05:00,27.63,27.65,27.62,27.64,27600.0,21.0633,21.0786,21.0557,21.071,27600.0
2015-02-04 12:10:00,27.65,27.66,27.62,27.65,33200.0,21.0786,21.0862,21.0557,21.0786,33200.0
2015-02-04 12:15:00,27.65,27.66,27.61,27.61,27200.0,21.0786,21.0862,21.0481,21.0481,27200.0
2015-02-04 12:20:00,27.61,27.64,27.6,27.63,24400.0,21.0481,21.071,21.0405,21.0633,24400.0
2015-02-04 12:25:00,27.64,27.64,27.57,27.57,29200.0,21.071,21.071,21.0176,21.0176,29200.0
2015-02-04 12:30:00,27.57,27.59,27.56,27.59,21600.0,21.0176,21.0328,21.01,21.0328,21600.0
2015-02-04 12:35:00,27.58,27.59,27.53,27.54,28400.0,21.0252,21.0328,20.9871,20.9947,28400.0
2015-02-04 12:40:00,27.54,27.54,27.48,27.48,34400.0,20.9947,20.9947,20.949,20.949,34400.0
2015-02-04 12:45:00,27.48,27.51,27.48,27.51,29200.0,20.949,20.9719,20.949,20.9719,29200.0
2015-02-04 12:50:00,27.52,27.52,27.49,27.5,18000.0,20.9795,20.9795,20.9566,20.9642,18000.0
2015-02-04 12:55:00,27.5,27.52,27.5,27.5,22400.0,20.9642,20.9795,20.9642,20.9642,22400.0
2015-02-04 13:00:00,27.51,27.51,27.41,27.42,54800.0,20.9719,20.9719,20.8956,20.9032,54800.0
2015-02-04 13:05:00,27.41,27.43,27.34,27.42,107200.0,20.8956,20.9109,20.8423,20.9032,107200.0
2015-02-04 13:10:00,27.43,27.47,27.42,27.45,87600.0,20.9109,20.9414,20.9032,20.9261,87600.0
2015-02-04 13:15:00,27.45,27.45,27.43,27.43,37600.0,20.9261,20.9261,20.9109,20.9109,37600.0
2015-02-04 13:20:00,27.43,27.45,27.42,27.43,48400.0,20.9109,20.9261,20.9032,20.9109,48400.0
2015-02-04 13:25:00,27.43,27.48,27.42,27.48,36800.0,20.9109,20.949,20.9032,20.949,36800.0
2015-02-04 13:30:00,27.48,27.48,27.41,27.42,62800.0,20.949,20.949,20.8956,20.9032,62800.0
2015-02-04 13:35:00,27.43,27.43,27.4,27.42,31600.0,20.9109,20.9109,20.888,20.9032,31600.0
2015-02-04 13:40:00,27.42,27.43,27.4,27.41,25600.0,20.9032,20.9109,20.888,20.8956,25600.0
2015-02-04 13:45:00,27.42,27.43,27.41,27.41,33600.0,20.9032,20.9109,20.8956,20.8956,33600.0
2015-02-04 13:50:00,27.41,27.45,27.4,27.44,36000.0,20.8956,20.9261,20.888,20.9185,36000.0
2015-02-04 13:55:00,27.44,27.44,27.39,27.43,58000.0,20.9185,20.9185,20.8804,20.9109,58000.0
2015-02-04 14:00:00,27.43,27.5,27.43,27.5,35200.0,20.9109,20.9642,20.9109,20.9642,35200.0
2015-02-04 14:05:00,27.49,27.49,27.41,27.41,62800.0,20.9566,20.9566,20.8956,20.8956,62800.0
2015-02-04 14:10:00,27.41,27.43,27.38,27.39,28000.0,20.8956,20.9109,20.8728,20.8804,28000.0
2015-02-04 14:15:00,27.39,27.42,27.38,27.4,32400.0,20.8804,20.9032,20.8728,20.888,32400.0
2015-02-04 14:20:00,27.4,27.44,27.4,27.42,50800.0,20.888,20.9185,20.888,20.9032,50800.0
2015-02-04 14:25:00,27.41,27.47,27.41,27.46,70800.0,20.8956,20.9414,20.8956,20.9337,70800.0
2015-02-04 14:30:00,27.47,27.47,27.42,27.43,50800.0,20.9414,20.9414,20.9032,20.9109,50800.0
2015-02-04 14:35:00,27.43,27.44,27.4,27.43,51600.0,20.9109,20.9185,20.888,20.9109,51600.0
2015-02-04 14:40:00,27.43,27.43,27.42,27.43,54400.0,20.9109,20.9109,20.9032,20.9109,54400.0
2015-02-04 14:45:00,27.42,27.44,27.4,27.43,42400.0,20.9032,20.9185,20.888,20.9109,42400.0
2015-02-04 14:50:00,27.43,27.44,27.4,27.41,78800.0,20.9109,20.9185,20.888,20.8956,78800.0
2015-02-04 14:55:00,27.42,27.42,27.38,27.4,48400.0,20.9032,20.9032,20.8728,20.888,48400.0
2015-02-04 15:00:00,27.39,27.4,27.37,27.38,58000.0,20.8804,20.888,20.8651,20.8728,58000.0
2015-02-04 15:05:00,27.39,27.41,27.39,27.4,45600.0,20.8804,20.8956,20.8804,20.888,45600.0
2015-02-04 15:10:00,27.4,27.44,27.39,27.44,74000.0,20.888,20.9185,20.8804,20.9185,74000.0
2015-02-04 15:15:00,27.44,27.48,27.44,27.47,58000.0,20.9185,20.949,20.9185,20.9414,58000.0
2015-02-04 15:20:00,27.47,27.5,27.45,27.5,84000.0,20.9414,20.9642,20.9261,20.9642,84000.0
2015-02-04 15:25:00,27.5,27.53,27.49,27.53,71200.0,20.9642,20.9871,20.9566,20.9871,71200.0
2015-02-04 15:30:00,27.54,27.54,27.51,27.54,73600.0,20.9947,20.9947,20.9719,20.9947,73600.0
2015-02-04 15:35:00,27.54,27.54,27.47,27.47,93600.0,20.9947,20.9947,20.9414,20.9414,93600.0
2015-02-04 15:40:00,27.46,27.47,27.37,27.37,181200.0,20.9337,20.9414,20.8651,20.8651,181200.0
2015-02-04 15:45:00,27.38,27.38,27.31,27.33,236000.0,20.8728,20.8728,20.8194,20.8346,236000.0
2015-02-04 15:50:00,27.33,27.33,27.28,27.31,220400.0,20.8346,20.8346,20.7965,20.8194,220400.0
2015-02-04 15:55:00,27.31,27.36,27.3,27.35,330400.0,20.8194,20.8575,20.8118,20.8499,330400.0
2015-02-05 09:30:00,27.46,27.52,27.33,27.44,102800.0,20.9337,20.9795,20.8346,20.9185,102800.0
2015-02-05 09:35:00,27.45,27.48,27.25,27.25,63600.0,20.9261,20.949,20.7737,20.7737,63600.0
2015-02-05 09:40:00,27.27,27.31,27.21,27.31,67600.0,20.7889,20.8194,20.7432,20.8194,67600.0
2015-02-05 09:45:00,27.29,27.33,27.23,27.33,66400.0,20.8041,20.8346,20.7584,20.8346,66400.0
2015-02-05 09:50:00,27.32,27.36,27.31,27.34,18400.0,20.827,20.8575,20.8194,20.8423,18400.0
2015-02-05 09:55:00,27.35,27.35,27.31,27.32,31600.0,20.8499,20.8499,20.8194,20.827,31600.0
2015-02-05 10:00:00,27.33,27.36,27.3,27.35,27600.0,20.8346,20.8575,20.8118,20.8499,27600.0
2015-02-05 10:05:00,27.36,27.41,27.36,27.36,31200.0,20.8575,20.8956,20.8575,20.8575,31200.0
2015-02-05 10:10:00,27.35,27.37,27.34,27.34,32000.0,20.8499,20.8651,20.8423,20.8423,32000.0
2015-02-05 10:15:00,27.34,27.39,27.34,27.39,46400.0,20.8423,20.8804,20.8423,20.8804,46400.0
2015-02-05 10:20:00,27.38,27.39,27.33,27.33,48000.0,20.8728,20.8804,20.8346,20.8346,48000.0
2015-02-05 10:25:00,27.34,27.37,27.34,27.36,37200.0,20.8423,20.8651,20.8423,20.8575,37200.0
2015-02-05 10:30:00,27.36,27.36,27.32,27.32,45200.0,20.8575,20.8575,20.827,20.827,45200.0
2015-02-05 10:35:00,27.32,27.35,27.3,27.34,33200.0,20.827,20.8499,20.8118,20.8423,33200.0
2015-02-05 10:40:00,27.35,27.4,27.34,27.37,35200.0,20.8499,20.888,20.8423,20.8651,35200.0
2015-02-05 10:45:00,27.38,27.4,27.35,27.39,48400.0,20.8728,20.888,20.8499,20.8804,48400.0
2015-02-05 10:50:00,27.39,27.41,27.38,27.4,40800.0,20.8804,20.8956,20.8728,20.888,40800.0
2015-02-05 10:55:00,27.39,27.41,27.39,27.39,45200.0,20.8804,20.8956,20.8804,20.8804,45200.0
2015-02-05 11:00:00,27.39,27.4,27.36,27.37,33200.0,20.8804,20.888,20.8575,20.8651,33200.0
2015-02-05 11:05:00,27.38,27.38,27.36,27.38,63600.0,20.8728,20.8728,20.8575,20.8728,63600.0
2015-02-05 11:10:00,27.38,27.4,27.36,27.39,59200.0,20.8728,20.888,20.8575,20.8804,59200.0
2015-02-05 11:15:00,27.39,27.4,27.36,27.38,22400.0,20.8804,20.888,20.8575,20.8728,22400.0
2015-02-05 11:20:00,27.39,27.4,27.36,27.36,36800.0,20.8804,20.888,20.8575,20.8575,36800.0
2015-02-05 11:25:00,27.37,27.38,27.35,27.35,28400.0,20.8651,20.8728,20.8499,20.8499,28400.0
2015-02-05 11:30:00,27.35,27.39,27.35,27.38,40400.0,20.8499,20.8804,20.8499,20.8728,40400.0
2015-02-05 11:35:00,27.38,27.42,27.38,27.42,26400.0,20.8728,20.9032,20.8728,20.9032,26400.0
2015-02-05 11:40:00,27.42,27.42,27.4,27.41,36000.0,20.9032,20.9032,20.888,20.8956,36000.0
2015-02-05 11:45:00,27.4,27.43,27.4,27.43,24000.0,20.888,20.9109,20.888,20.9109,24000.0
2015-02-05 11:50:00,27.43,27.43,27.41,27.41,38800.0,20.9109,20.9109,20.8956,20.8956,38800.0
2015-02-05 11:55:00,27.42,27.43,27.41,27.43,73600.0,20.9032,20.9109,20.8956,20.9109,73600.0
2015-02-05 12:00:00,27.42,27.43,27.41,27.41,49200.0,20.9032,20.9109,20.8956,20.8956,49200.0
2015-02-05 12:05:00,27.4,27.41,27.36,27.36,36800.0,20.888,20.8956,20.8575,20.8575,36800.0
2015-02-05 12:10:00,27.36,27.37,27.34,27.34,54400.0,20.8575,20.8651,20.8423,20.8423,54400.0
2015-02-05 12:15:00,27.35,27.36,27.32,27.34,50800.0,20.8499,20.8575,20.827,20.8423,50800.0
2015-02-05 12:20:00,27.33,27.36,27.33,27.34,21200.0,20.8346,20.8575,20.8346,20.8423,21200.0
2015-02-05 12:25:00,27.33,27.34,27.31,27.31,46400.0,20.8346,20.8423,20.8194,20.8194,46400.0
2015-02-05 12:30:00,27.32,27.32,27.29,27.29,46400.0,20.827,20.827,20.8041,20.8041,46400.0
2015-02-05 12:35:00,27.29,27.3,27.28,27.29,40400.0,20.8041,20.8118,20.7965,20.8041,40400.0
2015-02-05 12:40:00,27.29,27.3,27.26,27.27,33600.0,20.8041,20.8118,20.7813,20.7889,33600.0
2015-02-05 12:45:00,27.28,27.3,27.26,27.27,46800.0,20.7965,20.8118,20.7813,20.7889,46800.0
2015-02-05 12:50:00,27.27,27.28,27.26,27.28,34000.0,20.7889,20.7965,20.7813,20.7965,34000.0
2015-02-05 12:55:00,27.28,27.31,27.28,27.3,32000.0,20.7965,20.8194,20.7965,20.8118,32000.0
2015-02-05 13:00:00,27.31,27.32,27.31,27.31,33200.0,20.8194,20.827,20.8194,20.8194,33200.0
2015-02-05 13:05:00,27.32,27.36,27.32,27.35,53200.0,20.827,20.8575,20.827,20.8499,53200.0
2015-02-05 13:10:00,27.34,27.36,27.34,27.36,28400.0,20.8423,20.8575,20.8423,20.8575,28400.0
2015-02-05 13:15:00,27.36,27.4,27.35,27.38,31200.0,20.8575,20.888,20.8499,20.8728,31200.0
2015-02-05 13:20:00,27.38,27.4,27.38,27.38,33200.0,20.8728,20.888,20.8728,20.8728,33200.0
2015-02-05 13:25:00,27.38,27.4,27.36,27.4,60000.0,20.8728,20.888,20.8575,20.888,60000.0
2015-02-05 13:30:00,27.4,27.41,27.39,27.41,27200.0,20.888,20.8956,20.8804,20.8956,27200.0
2015-02-05 13:35:00,27.41,27.41,27.39,27.4,24800.0,20.8956,20.8956,20.8804,20.888,24800.0
2015-02-05 13:40:00,27.4,27.4,27.39,27.39,47600.0,20.888,20.888,20.8804,20.8804,47600.0
2015-02-05 13:45:00,27.4,27.43,27.4,27.43,36000.0,20.888,20.9109,20.888,20.9109,36000.0
2015-02-05 13:50:00,27.44,27.48,27.44,27.44,45600.0,20.9185,20.949,20.9185,20.9185,45600.0
2015-02-05 13:55:00,27.44,27.47,27.44,27.45,47600.0,20.9185,20.9414,20.9185,20.9261,47600.0
2015-02-05 14:00:00,27.45,27.47,27.45,27.45,24800.0,20.9261,20.9414,20.9261,20.9261,24800.0
2015-02-05 14:05:00,27.45,27.45,27.43,27.43,30000.0,20.9261,20.9261,20.9109,20.9109,30000.0
2015-02-05 14:10:00,27.43,27.46,27.43,27.43,38400.0,20.9109,20.9337,20.9109,20.9109,38400.0
2015-02-05 14:15:00,27.43,27.44,27.42,27.44,34000.0,20.9109,20.9185,20.9032,20.9185,34000.0
2015-02-05 14:20:00,27.44,27.44,27.42,27.42,32000.0,20.9185,20.9185,20.9032,20.9032,32000.0
2015-02-05 14:25:00,27.42,27.42,27.4,27.41,51600.0,20.9032,20.9032,20.888,20.8956,51600.0
2015-02-05 14:30:00,27.4,27.43,27.39,27.42,85200.0,20.888,20.9109,20.8804,20.9032,85200.0
2015-02-05 14:35:00,27.42,27.43,27.41,27.43,36000.0,20.9032,20.9109,20.8956,20.9109,36000.0
2015-02-05 14:40:00,27.43,27.43,27.42,27.42,48000.0,20.9109,20.9109,20.9032,20.9032,48000.0
2015-02-05 14:45:00,27.42,27.43,27.41,27.43,38400.0,20.9032,20.9109,20.8956,20.9109,38400.0
2015-02-05 14:50:00,27.42,27.43,27.41,27.42,32000.0,20.9032,20.9109,20.8956,20.9032,32000.0
2015-02-05 14:55:00,27.42,27.42,27.39,27.42,35600.0,20.9032,20.9032,20.8804,20.9032,35600.0
2015-02-05 15:00:00,27.42,27.43,27.42,27.42,48400.0,20.9032,20.9109,20.9032,20.9032,48400.0
2015-02-05 15:05:00,27.42,27.43,27.4,27.41,32000.0,20.9032,20.9109,20.888,20.8956,32000.0
2015-02-05 15:10:00,27.41,27.43,27.4,27.43,51600.0,20.8956,20.9109,20.888,20.9109,51600.0
2015-02-05 15:15:00,27.42,27.43,27.41,27.43,38000.0,20.9032,20.9109,20.8956,20.9109,38000.0
2015-02-05 15:20:00,27.43,27.45,27.43,27.44,56400.0,20.9109,20.9261,20.9109,20.9185,56400.0
2015-02-05 15:25:00,27.44,27.48,27.44,27.48,52000.0,20.9185,20.949,20.9185,20.949,52000.0
2015-02-05 15:30:00,27.48,27.48,27.45,27.48,44000.0,20.949,20.949,20.9261,20.949,44000.0
2015-02-05 15:35:00,27.48,27.49,27.47,27.48,55200.0,20.949,20.9566,20.9414,20.949,55200.0
2015-02-05 15:40:00,27.48,27.49,27.46,27.47,58800.0,20.949,20.9566,20.9337,20.9414,58800.0
2015-02-05 15:45:00,27.46,27.47,27.41,27.41,129200.0,20.9337,20.9414,20.8956,20.8956,129200.0
2015-02-05 15:50:00,27.41,27.44,27.41,27.43,98800.0,20.8956,20.9185,20.8956,20.9109,98800.0
2015-02-05 15:55:00,27.43,27.44,27.42,27.43,247200.0,20.9109,20.9185,20.9032,20.9109,247200.0
2015-02-06 09:30:00,27.32,27.35,27.16,27.25,134800.0,20.827,20.8499,20.705,20.7737,134800.0
2015-02-06 09:35:00,27.23,27.24,27.14,27.21,34400.0,20.7584,20.766,20.6898,20.7432,34400.0
2015-02-06 09:40:00,27.22,27.23,27.15,27.16,87600.0,20.7508,20.7584,20.6974,20.705,87600.0
2015-02-06 09:45:00,27.17,27.18,27.1,27.14,64800.0,20.7127,20.7203,20.6593,20.6898,64800.0
2015-02-06 09:50:00,27.14,27.15,27.08,27.09,45200.0,20.6898,20.6974,20.6441,20.6517,45200.0
2015-02-06 09:55:00,27.08,27.08,27.03,27.06,40400.0,20.6441,20.6441,20.6059,20.6288,40400.0
2015-02-06 10:00:00,27.06,27.09,27.01,27.01,56000.0,20.6288,20.6517,20.5907,20.5907,56000.0
2015-02-06 10:05:00,27.02,27.02,26.97,26.99,106800.0,20.5983,20.5983,20.5602,20.5754,106800.0
2015-02-06 10:10:00,26.99,27.0,26.98,26.98,24000.0,20.5754,20.5831,20.5678,20.5678,24000.0
2015-02-06 10:15:00,26.99,27.0,26.96,26.99,43200.0,20.5754,20.5831,20.5526,20.5754,43200.0
2015-02-06 10:20:00,26.98,27.05,26.98,27.05,59600.0,20.5678,20.6212,20.5678,20.6212,59600.0
2015-02-06 10:25:00,27.05,27.07,27.04,27.06,39600.0,20.6212,20.6364,20.6136,20.6288,39600.0
2015-02-06 10:30:00,27.07,27.08,27.03,27.03,45200.0,20.6364,20.6441,20.6059,20.6059,45200.0
2015-02-06 10:35:00,27.03,27.07,27.01,27.02,57600.0,20.6059,20.6364,20.5907,20.5983,57600.0
2015-02-06 10:40:00,27.01,27.06,27.0,27.06,80000.0,20.5907,20.6288,20.5831,20.6288,80000.0
2015-02-06 10:45:00,27.06,27.06,27.02,27.03,29600.0,20.6288,20.6288,20.5983,20.6059,29600.0
2015-02-06 10:50:00,27.03,27.03,26.97,26.98,86400.0,20.6059,20.6059,20.5602,20.5678,86400.0
2015-02-06 10:55:00,26.99,26.99,26.91,26.91,62400.0,20.5754,20.5754,20.5145,20.5145,62400.0
2015-02-06 11:00:00,26.91,26.91,26.83,26.85,154800.0,20.5145,20.5145,20.4535,20.4687,154800.0
2015-02-06 11:05:00,26.85,26.87,26.84,26.85,58400.0,20.4687,20.484,20.4611,20.4687,58400.0
2015-02-06 11:10:00,26.86,26.86,26.79,26.79,95600.0,20.4763,20.4763,20.423,20.423,95600.0
2015-02-06 11:15:00,26.8,26.85,26.79,26.84,55200.0,20.4306,20.4687,20.423,20.4611,55200.0
2015-02-06 11:20:00,26.84,26.86,26.83,26.85,62800.0,20.4611,20.4763,20.4535,20.4687,62800.0
2015-02-06 11:25:00,26.85,26.86,26.83,26.84,68800.0,20.4687,20.4763,20.4535,20.4611,68800.0
2015-02-06 11:30:00,26.83,26.84,26.8,26.84,176000.0,20.4535,20.4611,20.4306,20.4611,176000.0
2015-02-06 11:35:00,26.83,26.87,26.81,26.86,51200.0,20.4535,20.484,20.4382,20.4763,51200.0
2015-02-06 11:40:00,26.87,26.87,26.8,26.81,24000.0,20.484,20.484,20.4306,20.4382,24000.0
2015-02-06 11:45:00,26.81,26.82,26.81,26.81,38400.0,20.4382,20.4458,20.4382,20.4382,38400.0
2015-02-06 11:50:00,26.81,26.83,26.75,26.8,166800.0,20.4382,20.4535,20.3925,20.4306,166800.0
2015-02-06 11:55:00,26.8,26.82,26.79,26.8,37600.0,20.4306,20.4458,20.423,20.4306,37600.0
2015-02-06 12:00:00,26.8,26.81,26.78,26.79,40000.0,20.4306,20.4382,20.4154,20.423,40000.0
2015-02-06 12:05:00,26.79,26.81,26.78,26.8,23200.0,20.423,20.4382,20.4154,20.4306,23200.0
2015-02-06 12:10:00,26.79,26.8,26.74,26.75,25600.0,20.423,20.4306,20.3849,20.3925,25600.0
2015-02-06 12:15:00,26.76,26.76,26.73,26.74,33200.0,20.4001,20.4001,20.3772,20.3849,33200.0
2015-02-06 12:20:00,26.75,26.75,26.7,26.71,58400.0,20.3925,20.3925,20.3544,20.362,58400.0
2015-02-06 12:25:00,26.71,26.75,26.7,26.71,26800.0,20.362,20.3925,20.3544,20.362,26800.0
2015-02-06 12:30:00,26.71,26.74,26.71,26.71,56000.0,20.362,20.3849,20.362,20.362,56000.0
2015-02-06 12:35:00,26.71,26.71,26.7,26.71,26800.0,20.362,20.362,20.3544,20.362,26800.0
2015-02-06 12:40:00,26.7,26.7,26.67,26.68,53200.0,20.3544,20.3544,20.3315,20.3391,53200.0
2015-02-06 12:45:00,26.68,26.75,26.66,26.73,84800.0,20.3391,20.3925,20.3239,20.3772,84800.0
2015-02-06 12:50:00,26.73,26.74,26.7,26.7,24000.0,20.3772,20.3849,20.3544,20.3544,24000.0
2015-02-06 12:55:00,26.7,26.74,26.7,26.71,23600.0,20.3544,20.3849,20.3544,20.362,23600.0
2015-02-06 13:00:00,26.71,26.73,26.69,26.7,48800.0,20.362,20.3772,20.3467,20.3544,48800.0
2015-02-06 13:05:00,26.69,26.7,26.66,26.68,37600.0,20.3467,20.3544,20.3239,20.3391,37600.0
2015-02-06 13:10:00,26.68,26.68,26.64,26.67,29600.0,20.3391,20.3391,20.3086,20.3315,29600.0
2015-02-06 13:15:00,26.67,26.68,26.64,26.67,33600.0,20.3315,20.3391,20.3086,20.3315,33600.0
2015-02-06 13:20:00,26.67,26.69,26.64,26.64,84400.0,20.3315,20.3467,20.3086,20.3086,84400.0
2015-02-06 13:25:00,26.64,26.67,26.64,26.67,256000.0,20.3086,20.3315,20.3086,20.3315,256000.0
2015-02-06 13:30:00,26.67,26.68,26.66,26.68,132800.0,20.3315,20.3391,20.3239,20.3391,132800.0
2015-02-06 13:35:00,26.67,26.67,26.63,26.66,132800.0,20.3315,20.3315,20.301,20.3239,132800.0
2015-02-06 13:40:00,26.66,26.68,26.66,26.68,65600.0,20.3239,20.3391,20.3239,20.3391,65600.0
2015-02-06 13:45:00,26.68,26.69,26.64,26.65,66000.0,20.3391,20.3467,20.3086,20.3163,66000.0
2015-02-06 13:50:00,26.65,26.69,26.65,26.65,50000.0,20.3163,20.3467,20.3163,20.3163,50000.0
2015-02-06 13:55:00,26.65,26.68,26.64,26.65,46800.0,20.3163,20.3391,20.3086,20.3163,46800.0
2015-02-06 14:00:00,26.66,26.67,26.64,26.66,53200.0,20.3239,20.3315,20.3086,20.3239,53200.0
2015-02-06 14:05:00,26.66,26.67,26.63,26.63,98400.0,20.3239,20.3315,20.301,20.301,98400.0
2015-02-06 14:10:00,26.63,26.64,26.61,26.62,73200.0,20.301,20.3086,20.2858,20.2934,73200.0
2015-02-06 14:15:00,26.61,26.62,26.59,26.62,57600.0,20.2858,20.2934,20.2705,20.2934,57600.0
2015-02-06 14:20:00,26.62,26.64,26.61,26.63,33600.0,20.2934,20.3086,20.2858,20.301,33600.0
2015-02-06 14:25:00,26.64,26.64,26.61,26.61,52000.0,20.3086,20.3086,20.2858,20.2858,52000.0
2015-02-06 14:30:00,26.62,26.62,26.57,26.59,52000.0,20.2934,20.2934,20.2553,20.2705,52000.0
2015-02-06 14:35:00,26.59,26.63,26.59,26.6,64000.0,20.2705,20.301,20.2705,20.2781,64000.0
2015-02-06 14:40:00,26.61,26.63,26.59,26.59,47200.0,20.2858,20.301,20.2705,20.2705,47200.0
2015-02-06 14:45:00,26.59,26.59,26.56,26.58,93200.0,20.2705,20.2705,20.2476,20.2629,93200.0
2015-02-06 14:50:00,26.57,26.57,26.51,26.52,93600.0,20.2553,20.2553,20.2095,20.2171,93600.0
2015-02-06 14:55:00,26.52,26.52,26.49,26.49,76000.0,20.2171,20.2171,20.1943,20.1943,76000.0
2015-02-06 15:00:00,26.48,26.48,26.37,26.4,108800.0,20.1867,20.1867,20.1028,20.1257,108800.0
2015-02-06 15:05:00,26.39,26.46,26.39,26.43,62400.0,20.118,20.1714,20.118,20.1485,62400.0
2015-02-06 15:10:00,26.42,26.48,26.4,26.46,88400.0,20.1409,20.1867,20.1257,20.1714,88400.0
2015-02-06 15:15:00,26.46,26.48,26.41,26.41,106400.0,20.1714,20.1867,20.1333,20.1333,106400.0
2015-02-06 15:20:00,26.4,26.43,26.39,26.41,106400.0,20.1257,20.1485,20.118,20.1333,106400.0
2015-02-06 15:25:00,26.41,26.41,26.34,26.36,196400.0,20.1333,20.1333,20.0799,20.0952,196400.0
2015-02-06 15:30:00,26.36,26.38,26.34,26.37,109200.0,20.0952,20.1104,20.0799,20.1028,109200.0
2015-02-06 15:35:00,26.37,26.38,26.34,26.36,379600.0,20.1028,20.1104,20.0799,20.0952,379600.0
2015-02-06 15:40:00,26.36,26.36,26.32,26.33,210400.0,20.0952,20.0952,20.0647,20.0723,210400.0
2015-02-06 15:45:00,26.33,26.34,26.27,26.3,329200.0,20.0723,20.0799,20.0266,20.0494,329200.0
2015-02-06 15:50:00,26.3,26.39,26.3,26.39,322400.0,20.0494,20.118,20.0494,20.118,322400.0
2015-02-06 15:55:00,26.39,26.46,26.38,26.45,484800.0,20.118,20.1714,20.1104,20.1638,484800.0
2015-02-09 09:30:00,26.42,26.59,26.38,26.5,148400.0,20.1409,20.2705,20.1104,20.2019,148400.0
2015-02-09 09:35:00,26.5,26.5,26.4,26.45,100400.0,20.2019,20.2019,20.1257,20.1638,100400.0
2015-02-09 09:40:00,26.46,26.46,26.37,26.43,62000.0,20.1714,20.1714,20.1028,20.1485,62000.0
2015-02-09 09:45:00,26.43,26.5,26.43,26.44,37600.0,20.1485,20.2019,20.1485,20.1562,37600.0
2015-02-09 09:50:00,26.45,26.53,26.45,26.5,62000.0,20.1638,20.2248,20.1638,20.2019,62000.0
2015-02-09 09:55:00,26.51,26.56,26.46,26.46,136000.0,20.2095,20.2476,20.1714,20.1714,136000.0
2015-02-09 10:00:00,26.47,26.5,26.45,26.47,90400.0,20.179,20.2019,20.1638,20.179,90400.0
2015-02-09 10:05:00,26.46,26.47,26.43,26.46,81600.0,20.1714,20.179,20.1485,20.1714,81600.0
2015-02-09 10:10:00,26.45,26.45,26.39,26.45,46800.0,20.1638,20.1638,20.118,20.1638,46800.0
2015-02-09 10:15:00,26.45,26.47,26.43,26.43,33200.0,20.1638,20.179,20.1485,20.1485,33200.0
2015-02-09 10:20:00,26.43,26.44,26.36,26.37,92000.0,20.1485,20.1562,20.0952,20.1028,92000.0
2015-02-09 10:25:00,26.38,26.4,26.36,26.36,45600.0,20.1104,20.1257,20.0952,20.0952,45600.0
2015-02-09 10:30:00,26.36,26.37,26.32,26.33,44400.0,20.0952,20.1028,20.0647,20.0723,44400.0
2015-02-09 10:35:00,26.33,26.38,26.31,26.31,75600.0,20.0723,20.1104,20.0571,20.0571,75600.0
2015-02-09 10:40:00,26.32,26.33,26.29,26.29,46400.0,20.0647,20.0723,20.0418,20.0418,46400.0
2015-02-09 10:45:00,26.28,26.31,26.26,26.31,54400.0,20.0342,20.0571,20.0189,20.0571,54400.0
2015-02-09 10:50:00,26.32,26.33,26.27,26.29,54800.0,20.0647,20.0723,20.0266,20.0418,54800.0
2015-02-09 10:55:00,26.3,26.31,26.27,26.3,64000.0,20.0494,20.0571,20.0266,20.0494,64000.0
2015-02-09 11:00:00,26.3,26.34,26.3,26.33,118800.0,20.0494,20.0799,20.0494,20.0723,118800.0
2015-02-09 11:05:00,26.33,26.35,26.32,26.35,81200.0,20.0723,20.0876,20.0647,20.0876,81200.0
2015-02-09 11:10:00,26.35,26.37,26.34,26.36,176400.0,20.0876,20.1028,20.0799,20.0952,176400.0
2015-02-09 11:15:00,26.36,26.39,26.36,26.39,210400.0,20.0952,20.118,20.0952,20.118,210400.0
2015-02-09 11:20:00,26.39,26.41,26.36,26.37,96400.0,20.118,20.1333,20.0952,20.1028,96400.0
2015-02-09 11:25:00,26.38,26.38,26.33,26.36,63600.0,20.1104,20.1104,20.0723,20.0952,63600.0
2015-02-09 11:30:00,26.36,26.4,26.35,26.36,56800.0,20.0952,20.1257,20.0876,20.0952,56800.0
2015-02-09 11:35:00,26.35,26.36,26.32,26.32,39200.0,20.0876,20.0952,20.0647,20.0647,39200.0
2015-02-09 11:40:00,26.33,26.38,26.32,26.32,48400.0,20.0723,20.1104,20.0647,20.0647,48400.0
2015-02-09 11:45:00,26.32,26.38,26.32,26.36,69200.0,20.0647,20.1104,20.0647,20.0952,69200.0
2015-02-09 11:50:00,26.36,26.39,26.34,26.36,40400.0,20.0952,20.118,20.0799,20.0952,40400.0
2015-02-09 11:55:00,26.36,26.37,26.33,26.33,45600.0,20.0952,20.1028,20.0723,20.0723,45600.0
2015-02-09 12:00:00,26.33,26.34,26.29,26.3,53600.0,20.0723,20.0799,20.0418,20.0494,53600.0
2015-02-09 12:05:00,26.29,26.29,26.27,26.27,28400.0,20.0418,20.0418,20.0266,20.0266,28400.0
2015-02-09 12:10:00,26.27,26.28,26.23,26.23,100000.0,20.0266,20.0342,19.9961,19.9961,100000.0
2015-02-09 12:15:00,26.23,26.25,26.21,26.25,49200.0,19.9961,20.0113,19.9808,20.0113,49200.0
2015-02-09 12:20:00,26.25,26.28,26.24,26.25,44800.0,20.0113,20.0342,20.0037,20.0113,44800.0
2015-02-09 12:25:00,26.24,26.26,26.23,26.26,46400.0,20.0037,20.0189,19.9961,20.0189,46400.0
2015-02-09 12:30:00,26.27,26.3,26.27,26.28,42800.0,20.0266,20.0494,20.0266,20.0342,42800.0
2015-02-09 12:35:00,26.28,26.3,26.28,26.28,33200.0,20.0342,20.0494,20.0342,20.0342,33200.0
2015-02-09 12:40:00,26.28,26.3,26.27,26.28,45600.0,20.0342,20.0494,20.0266,20.0342,45600.0
2015-02-09 12:45:00,26.29,26.31,26.27,26.29,56400.0,20.0418,20.0571,20.0266,20.0418,56400.0
2015-02-09 12:50:00,26.29,26.29,26.25,26.27,29600.0,20.0418,20.0418,20.0113,20.0266,29600.0
2015-02-09 12:55:00,26.27,26.27,26.2,26.21,146800.0,20.0266,20.0266,19.9732,19.9808,146800.0
2015-02-09 13:00:00,26.21,26.25,26.2,26.23,40800.0,19.9808,20.0113,19.9732,19.9961,40800.0
2015-02-09 13:05:00,26.23,26.25,26.22,26.23,36400.0,19.9961,20.0113,19.9884,19.9961,36400.0
2015-02-09 13:10:00,26.22,26.22,26.19,26.2,47200.0,19.9884,19.9884,19.9656,19.9732,47200.0
2015-02-09 13:15:00,26.2,26.21,26.18,26.18,26000.0,19.9732,19.9808,19.958,19.958,26000.0
2015-02-09 13:20:00,26.18,26.2,26.14,26.2,42000.0,19.958,19.9732,19.9275,19.9732,42000.0
2015-02-09 13:25:00,26.2,26.21,26.18,26.18,56800.0,19.9732,19.9808,19.958,19.958,56800.0
2015-02-09 13:30:00,26.17,26.18,26.13,26.16,57200.0,19.9503,19.958,19.9198,19.9427,57200.0
2015-02-09 13:35:00,26.16,26.16,26.14,26.16,54800.0,19.9427,19.9427,19.9275,19.9427,54800.0
2015-02-09 13:40:00,26.16,26.16,26.11,26.11,31600.0,19.9427,19.9427,19.9046,19.9046,31600.0
2015-02-09 13:45:00,26.1,26.12,26.07,26.07,120400.0,19.897,19.9122,19.8741,19.8741,120400.0
2015-02-09 13:50:00,26.08,26.13,26.06,26.12,146400.0,19.8817,19.9198,19.8665,19.9122,146400.0
2015-02-09 13:55:00,26.12,26.13,26.11,26.11,45600.0,19.9122,19.9198,19.9046,19.9046,45600.0
2015-02-09 14:00:00,26.12,26.13,26.07,26.09,63200.0,19.9122,19.9198,19.8741,19.8893,63200.0
2015-02-09 14:05:00,26.09,26.13,26.08,26.11,54400.0,19.8893,19.9198,19.8817,19.9046,54400.0
2015-02-09 14:10:00,26.11,26.14,26.09,26.11,41600.0,19.9046,19.9275,19.8893,19.9046,41600.0
2015-02-09 14:15:00,26.1,26.11,26.07,26.09,35200.0,19.897,19.9046,19.8741,19.8893,35200.0
2015-02-09 14:20:00,26.09,26.1,26.07,26.1,31200.0,19.8893,19.897,19.8741,19.897,31200.0
2015-02-09 14:25:00,26.1,26.12,26.1,26.11,29600.0,19.897,19.9122,19.897,19.9046,29600.0
2015-02-09 14:30:00,26.11,26.13,26.1,26.11,42400.0,19.9046,19.9198,19.897,19.9046,42400.0
2015-02-09 14:35:00,26.12,26.18,26.11,26.18,50400.0,19.9122,19.958,19.9046,19.958,50400.0
2015-02-09 14:40:00,26.17,26.2,26.17,26.19,50000.0,19.9503,19.9732,19.9503,19.9656,50000.0
2015-02-09 14:45:00,26.19,26.19,26.13,26.15,88400.0,19.9656,19.9656,19.9198,19.9351,88400.0
2015-02-09 14:50:00,26.16,26.16,26.12,26.12,78400.0,19.9427,19.9427,19.9122,19.9122,78400.0
2015-02-09 14:55:00,26.12,26.15,26.11,26.11,64400.0,19.9122,19.9351,19.9046,19.9046,64400.0
2015-02-09 15:00:00,26.11,26.13,26.1,26.11,68400.0,19.9046,19.9198,19.897,19.9046,68400.0
2015-02-09 15:05:00,26.11,26.11,26.07,26.08,49200.0,19.9046,19.9046,19.8741,19.8817,49200.0
2015-02-09 15:10:00,26.08,26.12,26.08,26.1,37600.0,19.8817,19.9122,19.8817,19.897,37600.0
2015-02-09 15:15:00,26.1,26.1,26.06,26.06,45200.0,19.897,19.897,19.8665,19.8665,45200.0
2015-02-09 15:20:00,26.06,26.1,26.05,26.08,116000.0,19.8665,19.897,19.8588,19.8817,116000.0
2015-02-09 15:25:00,26.08,26.09,26.07,26.09,80400.0,19.8817,19.8893,19.8741,19.8893,80400.0
2015-02-09 15:30:00,26.09,26.1,26.05,26.08,177200.0,19.8893,19.897,19.8588,19.8817,177200.0
2015-02-09 15:35:00,26.08,26.09,26.05,26.06,165200.0,19.8817,19.8893,19.8588,19.8665,165200.0
2015-02-09 15:40:00,26.06,26.11,26.05,26.09,211200.0,19.8665,19.9046,19.8588,19.8893,211200.0
2015-02-09 15:45:00,26.1,26.13,26.08,26.11,253200.0,19.897,19.9198,19.8817,19.9046,253200.0
2015-02-09 15:50:00,26.11,26.12,26.1,26.1,213600.0,19.9046,19.9122,19.897,19.897,213600.0
2015-02-09 15:55:00,26.11,26.16,26.1,26.13,484000.0,19.9046,19.9427,19.897,19.9198,484000.0
2015-02-10 09:30:00,26.2,26.33,26.14,26.3,252400.0,19.9732,20.0723,19.9275,20.0494,252400.0
2015-02-10 09:35:00,26.3,26.37,26.29,26.33,69600.0,20.0494,20.1028,20.0418,20.0723,69600.0
2015-02-10 09:40:00,26.33,26.35,26.27,26.33,83200.0,20.0723,20.0876,20.0266,20.0723,83200.0
2015-02-10 09:45:00,26.33,26.41,26.33,26.38,81600.0,20.0723,20.1333,20.0723,20.1104,81600.0
2015-02-10 09:50:00,26.38,26.42,26.38,26.38,63600.0,20.1104,20.1409,20.1104,20.1104,63600.0
2015-02-10 09:55:00,26.38,26.44,26.37,26.44,40800.0,20.1104,20.1562,20.1028,20.1562,40800.0
2015-02-10 10:00:00,26.44,26.46,26.38,26.43,204800.0,20.1562,20.1714,20.1104,20.1485,204800.0
2015-02-10 10:05:00,26.43,26.45,26.42,26.44,75600.0,20.1485,20.1638,20.1409,20.1562,75600.0
2015-02-10 10:10:00,26.45,26.49,26.45,26.46,79600.0,20.1638,20.1943,20.1638,20.1714,79600.0
2015-02-10 10:15:00,26.45,26.5,26.45,26.47,90800.0,20.1638,20.2019,20.1638,20.179,90800.0
2015-02-10 10:20:00,26.47,26.49,26.44,26.49,59200.0,20.179,20.1943,20.1562,20.1943,59200.0
2015-02-10 10:25:00,26.49,26.51,26.47,26.51,38800.0,20.1943,20.2095,20.179,20.2095,38800.0
2015-02-10 10:30:00,26.51,26.51,26.48,26.49,65600.0,20.2095,20.2095,20.1867,20.1943,65600.0
2015-02-10 10:35:00,26.49,26.5,26.45,26.5,107600.0,20.1943,20.2019,20.1638,20.2019,107600.0
2015-02-10 10:40:00,26.5,26.54,26.49,26.49,85200.0,20.2019,20.2324,20.1943,20.1943,85200.0
2015-02-10 10:45:00,26.5,26.5,26.4,26.41,168800.0,20.2019,20.2019,20.1257,20.1333,168800.0
2015-02-10 10:50:00,26.42,26.46,26.42,26.46,46800.0,20.1409,20.1714,20.1409,20.1714,46800.0
2015-02-10 10:55:00,26.46,26.52,26.46,26.52,69600.0,20.1714,20.2171,20.1714,20.2171,69600.0
2015-02-10 11:00:00,26.52,26.54,26.5,26.54,52000.0,20.2171,20.2324,20.2019,20.2324,52000.0
2015-02-10 11:05:00,26.54,26.58,26.54,26.57,78400.0,20.2324,20.2629,20.2324,20.2553,78400.0
2015-02-10 11:10:00,26.57,26.59,26.56,26.57,104800.0,20.2553,20.2705,20.2476,20.2553,104800.0
2015-02-10 11:15:00,26.57,26.62,26.57,26.6,63200.0,20.2553,20.2934,20.2553,20.2781,63200.0
2015-02-10 11:20:00,26.59,26.6,26.53,26.53,67600.0,20.2705,20.2781,20.2248,20.2248,67600.0
2015-02-10 11:25:00,26.52,26.57,26.52,26.57,90800.0,20.2171,20.2553,20.2171,20.2553,90800.0
2015-02-10 11:30:00,26.57,26.59,26.54,26.59,80400.0,20.2553,20.2705,20.2324,20.2705,80400.0
2015-02-10 11:35:00,26.59,26.6,26.51,26.54,117600.0,20.2705,20.2781,20.2095,20.2324,117600.0
2015-02-10 11:40:00,26.54,26.56,26.54,26.54,66000.0,20.2324,20.2476,20.2324,20.2324,66000.0
2015-02-10 11:45:00,26.55,26.56,26.51,26.56,86800.0,20.24,20.2476,20.2095,20.2476,86800.0
2015-02-10 11:50:00,26.55,26.56,26.54,26.56,53200.0,20.24,20.2476,20.2324,20.2476,53200.0
2015-02-10 11:55:00,26.56,26.57,26.53,26.55,61600.0,20.2476,20.2553,20.2248,20.24,61600.0
2015-02-10 12:00:00,26.54,26.54,26.5,26.53,74800.0,20.2324,20.2324,20.2019,20.2248,74800.0
2015-02-10 12:05:00,26.54,26.54,26.52,26.52,78800.0,20.2324,20.2324,20.2171,20.2171,78800.0
2015-02-10 12:10:00,26.52,26.6,26.52,26.59,78000.0,20.2171,20.2781,20.2171,20.2705,78000.0
2015-02-10 12:15:00,26.6,26.6,26.58,26.59,99600.0,20.2781,20.2781,20.2629,20.2705,99600.0
2015-02-10 12:20:00,26.59,26.6,26.58,26.58,68800.0,20.2705,20.2781,20.2629,20.2629,68800.0
2015-02-10 12:25:00,26.58,26.59,26.57,26.59,128000.0,20.2629,20.2705,20.2553,20.2705,128000.0
2015-02-10 12:30:00,26.59,26.6,26.58,26.59,94000.0,20.2705,20.2781,20.2629,20.2705,94000.0
2015-02-10 12:35:00,26.58,26.61,26.58,26.6,110400.0,20.2629,20.2858,20.2629,20.2781,110400.0
2015-02-10 12:40:00,26.6,26.6,26.59,26.6,54400.0,20.2781,20.2781,20.2705,20.2781,54400.0
2015-02-10 12:45:00,26.59,26.61,26.58,26.61,93600.0,20.2705,20.2858,20.2629,20.2858,93600.0
2015-02-10 12:50:00,26.61,26.61,26.59,26.59,62400.0,20.2858,20.2858,20.2705,20.2705,62400.0
2015-02-10 12:55:00,26.59,26.6,26.54,26.56,134400.0,20.2705,20.2781,20.2324,20.2476,134400.0
2015-02-10 13:00:00,26.56,26.59,26.55,26.55,109200.0,20.2476,20.2705,20.24,20.24,109200.0
2015-02-10 13:05:00,26.55,26.6,26.55,26.57,100800.0,20.24,20.2781,20.24,20.2553,100800.0
2015-02-10 13:10:00,26.57,26.59,26.56,26.56,92000.0,20.2553,20.2705,20.2476,20.2476,92000.0
2015-02-10 13:15:00,26.56,26.57,26.54,26.55,87200.0,20.2476,20.2553,20.2324,20.24,87200.0
2015-02-10 13:20:00,26.55,26.55,26.52,26.53,94400.0,20.24,20.24,20.2171,20.2248,94400.0
2015-02-10 13:25:00,26.53,26.57,26.53,26.57,57200.0,20.2248,20.2553,20.2248,20.2553,57200.0
2015-02-10 13:30:00,26.57,26.6,26.56,26.6,91600.0,20.2553,20.2781,20.2476,20.2781,91600.0
2015-02-10 13:35:00,26.6,26.64,26.6,26.64,89200.0,20.2781,20.3086,20.2781,20.3086,89200.0
2015-02-10 13:40:00,26.64,26.65,26.61,26.61,100000.0,20.3086,20.3163,20.2858,20.2858,100000.0
2015-02-10 13:45:00,26.62,26.67,26.62,26.67,95200.0,20.2934,20.3315,20.2934,20.3315,95200.0
2015-02-10 13:50:00,26.66,26.68,26.66,26.66,81600.0,20.3239,20.3391,20.3239,20.3239,81600.0
2015-02-10 13:55:00,26.66,26.71,26.66,26.67,119200.0,20.3239,20.362,20.3239,20.3315,119200.0
2015-02-10 14:00:00,26.66,26.68,26.64,26.68,288800.0,20.3239,20.3391,20.3086,20.3391,288800.0
2015-02-10 14:05:00,26.69,26.75,26.68,26.75,116000.0,20.3467,20.3925,20.3391,20.3925,116000.0
2015-02-10 14:10:00,26.75,26.82,26.75,26.79,231600.0,20.3925,20.4458,20.3925,20.423,231600.0
2015-02-10 14:15:00,26.79,26.81,26.76,26.77,100800.0,20.423,20.4382,20.4001,20.4077,100800.0
2015-02-10 14:20:00,26.77,26.81,26.77,26.79,119600.0,20.4077,20.4382,20.4077,20.423,119600.0
2015-02-10 14:25:00,26.79,26.79,26.77,26.77,259600.0,20.423,20.423,20.4077,20.4077,259600.0
2015-02-10 14:30:00,26.77,26.78,26.73,26.76,135600.0,20.4077,20.4154,20.3772,20.4001,135600.0
2015-02-10 14:35:00,26.76,26.78,26.73,26.78,117600.0,20.4001,20.4154,20.3772,20.4154,117600.0
2015-02-10 14:40:00,26.78,26.86,26.78,26.84,103600.0,20.4154,20.4763,20.4154,20.4611,103600.0
2015-02-10 14:45:00,26.85,26.87,26.83,26.86,56800.0,20.4687,20.484,20.4535,20.4763,56800.0
2015-02-10 14:50:00,26.87,26.89,26.85,26.89,94800.0,20.484,20.4992,20.4687,20.4992,94800.0
2015-02-10 14:55:00,26.89,26.98,26.89,26.98,179200.0,20.4992,20.5678,20.4992,20.5678,179200.0
2015-02-10 15:00:00,26.97,26.97,26.93,26.97,136000.0,20.5602,20.5602,20.5297,20.5602,136000.0
2015-02-10 15:05:00,26.96,26.96,26.93,26.96,112000.0,20.5526,20.5526,20.5297,20.5526,112000.0
2015-02-10 15:10:00,26.96,26.96,26.93,26.95,102400.0,20.5526,20.5526,20.5297,20.545,102400.0
2015-02-10 15:15:00,26.95,26.96,26.92,26.96,134400.0,20.545,20.5526,20.5221,20.5526,134400.0
2015-02-10 15:20:00,26.95,26.99,26.95,26.97,154000.0,20.545,20.5754,20.545,20.5602,154000.0
2015-02-10 15:25:00,26.97,27.0,26.93,27.0,215600.0,20.5602,20.5831,20.5297,20.5831,215600.0
2015-02-10 15:30:00,26.99,27.0,26.97,26.98,217200.0,20.5754,20.5831,20.5602,20.5678,217200.0
2015-02-10 15:35:00,26.99,26.99,26.96,26.98,148000.0,20.5754,20.5754,20.5526,20.5678,148000.0
2015-02-10 15:40:00,26.98,27.0,26.97,27.0,144000.0,20.5678,20.5831,20.5602,20.5831,144000.0
2015-02-10 15:45:00,27.0,27.01,26.99,27.01,189200.0,20.5831,20.5907,20.5754,20.5907,189200.0
2015-02-10 15:50:00,27.0,27.01,26.99,26.99,246400.0,20.5831,20.5907,20.5754,20.5754,246400.0
2015-02-10 15:55:00,26.99,27.01,26.93,26.95,491600.0,20.5754,20.5907,20.5297,20.545,491600.0
2015-02-11 09:30:00,26.8,26.81,26.61,26.67,207600.0,20.4306,20.4382,20.2858,20.3315,207600.0
2015-02-11 09:35:00,26.69,26.7,26.62,26.63,78800.0,20.3467,20.3544,20.2934,20.301,78800.0
2015-02-11 09:40:00,26.63,26.68,26.6,26.61,306800.0,20.301,20.3391,20.2781,20.2858,306800.0
2015-02-11 09:45:00,26.6,26.61,26.47,26.47,123200.0,20.2781,20.2858,20.179,20.179,123200.0
2015-02-11 09:50:00,26.48,26.6,26.48,26.58,46400.0,20.1867,20.2781,20.1867,20.2629,46400.0
2015-02-11 09:55:00,26.58,26.63,26.58,26.61,14800.0,20.2629,20.301,20.2629,20.2858,14800.0
2015-02-11 10:00:00,26.61,26.61,26.56,26.56,38800.0,20.2858,20.2858,20.2476,20.2476,38800.0
2015-02-11 10:05:00,26.55,26.55,26.5,26.53,28800.0,20.24,20.24,20.2019,20.2248,28800.0
2015-02-11 10:10:00,26.53,26.55,26.53,26.54,43200.0,20.2248,20.24,20.2248,20.2324,43200.0
2015-02-11 10:15:00,26.54,26.54,26.49,26.49,60800.0,20.2324,20.2324,20.1943,20.1943,60800.0
2015-02-11 10:20:00,26.48,26.49,26.44,26.46,61600.0,20.1867,20.1943,20.1562,20.1714,61600.0
2015-02-11 10:25:00,26.46,26.5,26.45,26.49,61600.0,20.1714,20.2019,20.1638,20.1943,61600.0
2015-02-11 10:30:00,26.49,26.5,26.43,26.44,272400.0,20.1943,20.2019,20.1485,20.1562,272400.0
2015-02-11 10:35:00,26.44,26.44,26.42,26.43,57600.0,20.1562,20.1562,20.1409,20.1485,57600.0
2015-02-11 10:40:00,26.43,26.45,26.43,26.45,103200.0,20.1485,20.1638,20.1485,20.1638,103200.0
2015-02-11 10:45:00,26.45,26.45,26.43,26.43,51600.0,20.1638,20.1638,20.1485,20.1485,51600.0
2015-02-11 10:50:00,26.43,26.44,26.4,26.41,188000.0,20.1485,20.1562,20.1257,20.1333,188000.0
2015-02-11 10:55:00,26.41,26.41,26.36,26.36,74800.0,20.1333,20.1333,20.0952,20.0952,74800.0
2015-02-11 11:00:00,26.36,26.43,26.35,26.42,100800.0,20.0952,20.1485,20.0876,20.1409,100800.0
2015-02-11 11:05:00,26.43,26.5,26.42,26.5,33200.0,20.1485,20.2019,20.1409,20.2019,33200.0
2015-02-11 11:10:00,26.5,26.51,26.49,26.49,50000.0,20.2019,20.2095,20.1943,20.1943,50000.0
2015-02-11 11:15:00,26.5,26.5,26.45,26.45,81200.0,20.2019,20.2019,20.1638,20.1638,81200.0
2015-02-11 11:20:00,26.45,26.45,26.38,26.43,189200.0,20.1638,20.1638,20.1104,20.1485,189200.0
2015-02-11 11:25:00,26.43,26.44,26.42,26.43,46800.0,20.1485,20.1562,20.1409,20.1485,46800.0
2015-02-11 11:30:00,26.42,26.42,26.38,26.4,72400.0,20.1409,20.1409,20.1104,20.1257,72400.0
2015-02-11 11:35:00,26.4,26.41,26.38,26.39,74800.0,20.1257,20.1333,20.1104,20.118,74800.0
2015-02-11 11:40:00,26.38,26.43,26.37,26.42,138400.0,20.1104,20.1485,20.1028,20.1409,138400.0
2015-02-11 11:45:00,26.42,26.43,26.42,26.43,92000.0,20.1409,20.1485,20.1409,20.1485,92000.0
2015-02-11 11:50:00,26.43,26.44,26.41,26.42,72800.0,20.1485,20.1562,20.1333,20.1409,72800.0
2015-02-11 11:55:00,26.42,26.42,26.36,26.37,54000.0,20.1409,20.1409,20.0952,20.1028,54000.0
2015-02-11 12:00:00,26.37,26.41,26.32,26.4,60800.0,20.1028,20.1333,20.0647,20.1257,60800.0
2015-02-11 12:05:00,26.4,26.43,26.4,26.41,32400.0,20.1257,20.1485,20.1257,20.1333,32400.0
2015-02-11 12:10:00,26.41,26.45,26.41,26.45,36000.0,20.1333,20.1638,20.1333,20.1638,36000.0
2015-02-11 12:15:00,26.44,26.45,26.43,26.43,25200.0,20.1562,20.1638,20.1485,20.1485,25200.0
2015-02-11 12:20:00,26.43,26.43,26.36,26.37,55600.0,20.1485,20.1485,20.0952,20.1028,55600.0
2015-02-11 12:25:00,26.37,26.38,26.34,26.36,22800.0,20.1028,20.1104,20.0799,20.0952,22800.0
2015-02-11 12:30:00,26.36,26.4,26.36,26.38,42000.0,20.0952,20.1257,20.0952,20.1104,42000.0
2015-02-11 12:35:00,26.38,26.4,26.34,26.34,44000.0,20.1104,20.1257,20.0799,20.0799,44000.0
2015-02-11 12:40:00,26.34,26.34,26.3,26.3,49200.0,20.0799,20.0799,20.0494,20.0494,49200.0
2015-02-11 12:45:00,26.31,26.33,26.3,26.3,31200.0,20.0571,20.0723,20.0494,20.0494,31200.0
2015-02-11 12:50:00,26.31,26.31,26.28,26.28,31600.0,20.0571,20.0571,20.0342,20.0342,31600.0
2015-02-11 12:55:00,26.28,26.28,26.24,26.25,78800.0,20.0342,20.0342,20.0037,20.0113,78800.0
2015-02-11 13:00:00,26.25,26.31,26.25,26.28,75200.0,20.0113,20.0571,20.0113,20.0342,75200.0
2015-02-11 13:05:00,26.27,26.28,26.25,26.28,73200.0,20.0266,20.0342,20.0113,20.0342,73200.0
2015-02-11 13:10:00,26.28,26.3,26.27,26.3,79600.0,20.0342,20.0494,20.0266,20.0494,79600.0
2015-02-11 13:15:00,26.3,26.3,26.25,26.27,71200.0,20.0494,20.0494,20.0113,20.0266,71200.0
2015-02-11 13:20:00,26.27,26.31,26.27,26.3,79600.0,20.0266,20.0571,20.0266,20.0494,79600.0
2015-02-11 13:25:00,26.3,26.31,26.28,26.28,48800.0,20.0494,20.0571,20.0342,20.0342,48800.0
2015-02-11 13:30:00,26.28,26.31,26.28,26.31,46800.0,20.0342,20.0571,20.0342,20.0571,46800.0
2015-02-11 13:35:00,26.3,26.35,26.3,26.35,46000.0,20.0494,20.0876,20.0494,20.0876,46000.0
2015-02-11 13:40:00,26.35,26.38,26.35,26.37,74000.0,20.0876,20.1104,20.0876,20.1028,74000.0
2015-02-11 13:45:00,26.36,26.38,26.36,26.38,66000.0,20.0952,20.1104,20.0952,20.1104,66000.0
2015-02-11 13:50:00,26.38,26.43,26.38,26.41,86400.0,20.1104,20.1485,20.1104,20.1333,86400.0
2015-02-11 13:55:00,26.41,26.49,26.4,26.44,121200.0,20.1333,20.1943,20.1257,20.1562,121200.0
2015-02-11 14:00:00,26.43,26.45,26.37,26.38,79200.0,20.1485,20.1638,20.1028,20.1104,79200.0
2015-02-11 14:05:00,26.38,26.39,26.34,26.35,77600.0,20.1104,20.118,20.0799,20.0876,77600.0
2015-02-11 14:10:00,26.35,26.35,26.3,26.31,208000.0,20.0876,20.0876,20.0494,20.0571,208000.0
2015-02-11 14:15:00,26.3,26.31,26.25,26.31,93600.0,20.0494,20.0571,20.0113,20.0571,93600.0
2015-02-11 14:20:00,26.31,26.32,26.25,26.25,36400.0,20.0571,20.0647,20.0113,20.0113,36400.0
2015-02-11 14:25:00,26.26,26.3,26.25,26.3,53600.0,20.0189,20.0494,20.0113,20.0494,53600.0
2015-02-11 14:30:00,26.3,26.3,26.26,26.29,62800.0,20.0494,20.0494,20.0189,20.0418,62800.0
2015-02-11 14:35:00,26.3,26.34,26.3,26.33,72400.0,20.0494,20.0799,20.0494,20.0723,72400.0
2015-02-11 14:40:00,26.33,26.35,26.33,26.34,88800.0,20.0723,20.0876,20.0723,20.0799,88800.0
2015-02-11 14:45:00,26.34,26.37,26.33,26.37,154000.0,20.0799,20.1028,20.0723,20.1028,154000.0
2015-02-11 14:50:00,26.37,26.37,26.34,26.35,60400.0,20.1028,20.1028,20.0799,20.0876,60400.0
2015-02-11 14:55:00,26.34,26.36,26.33,26.36,49600.0,20.0799,20.0952,20.0723,20.0952,49600.0
2015-02-11 15:00:00,26.37,26.38,26.35,26.36,39600.0,20.1028,20.1104,20.0876,20.0952,39600.0
2015-02-11 15:05:00,26.36,26.38,26.35,26.37,71600.0,20.0952,20.1104,20.0876,20.1028,71600.0
2015-02-11 15:10:00,26.37,26.37,26.32,26.33,297600.0,20.1028,20.1028,20.0647,20.0723,297600.0
2015-02-11 15:15:00,26.33,26.33,26.29,26.31,73200.0,20.0723,20.0723,20.0418,20.0571,73200.0
2015-02-11 15:20:00,26.31,26.36,26.31,26.36,60400.0,20.0571,20.0952,20.0571,20.0952,60400.0
2015-02-11 15:25:00,26.36,26.42,26.36,26.36,112800.0,20.0952,20.1409,20.0952,20.0952,112800.0
2015-02-11 15:30:00,26.37,26.38,26.3,26.3,136400.0,20.1028,20.1104,20.0494,20.0494,136400.0
2015-02-11 15:35:00,26.3,26.31,26.29,26.3,55600.0,20.0494,20.0571,20.0418,20.0494,55600.0
2015-02-11 15:40:00,26.3,26.3,26.24,26.24,110000.0,20.0494,20.0494,20.0037,20.0037,110000.0
2015-02-11 15:45:00,26.25,26.27,26.21,26.23,150000.0,20.0113,20.0266,19.9808,19.9961,150000.0
2015-02-11 15:50:00,26.23,26.26,26.22,26.26,142400.0,19.9961,20.0189,19.9884,20.0189,142400.0
2015-02-11 15:55:00,26.26,26.27,26.25,26.27,299600.0,20.0189,20.0266,20.0113,20.0266,299600.0
2015-02-12 09:30:00,26.26,26.33,26.16,26.18,178400.0,20.0189,20.0723,19.9427,19.958,178400.0
2015-02-12 09:35:00,26.17,26.18,26.04,26.08,98800.0,19.9503,19.958,19.8512,19.8817,98800.0
2015-02-12 09:40:00,26.08,26.16,26.07,26.16,78800.0,19.8817,19.9427,19.8741,19.9427,78800.0
2015-02-12 09:45:00,26.16,26.16,26.1,26.11,86800.0,19.9427,19.9427,19.897,19.9046,86800.0
2015-02-12 09:50:00,26.12,26.12,25.96,25.96,172000.0,19.9122,19.9122,19.7902,19.7902,172000.0
2015-02-12 09:55:00,25.96,26.16,25.96,26.12,131600.0,19.7902,19.9427,19.7902,19.9122,131600.0
2015-02-12 10:00:00,26.13,26.21,26.1,26.11,288800.0,19.9198,19.9808,19.897,19.9046,288800.0
2015-02-12 10:05:00,26.11,26.14,26.09,26.13,80800.0,19.9046,19.9275,19.8893,19.9198,80800.0
2015-02-12 10:10:00,26.14,26.16,26.08,26.09,169600.0,19.9275,19.9427,19.8817,19.8893,169600.0
2015-02-12 10:15:00,26.1,26.12,26.07,26.09,122000.0,19.897,19.9122,19.8741,19.8893,122000.0
2015-02-12 10:20:00,26.08,26.18,26.08,26.16,254800.0,19.8817,19.958,19.8817,19.9427,254800.0
2015-02-12 10:25:00,26.16,26.2,26.16,26.18,128000.0,19.9427,19.9732,19.9427,19.958,128000.0
2015-02-12 10:30:00,26.19,26.28,26.18,26.28,51600.0,19.9656,20.0342,19.958,20.0342,51600.0
2015-02-12 10:35:00,26.27,26.28,26.2,26.21,54800.0,20.0266,20.0342,19.9732,19.9808,54800.0
2015-02-12 10:40:00,26.21,26.3,26.21,26.29,39200.0,19.9808,20.0494,19.9808,20.0418,39200.0
2015-02-12 10:45:00,26.29,26.34,26.28,26.28,47600.0,20.0418,20.0799,20.0342,20.0342,47600.0
2015-02-12 10:50:00,26.28,26.32,26.27,26.3,43200.0,20.0342,20.0647,20.0266,20.0494,43200.0
2015-02-12 10:55:00,26.3,26.34,26.29,26.3,67600.0,20.0494,20.0799,20.0418,20.0494,67600.0
2015-02-12 11:00:00,26.3,26.31,26.27,26.29,118000.0,20.0494,20.0571,20.0266,20.0418,118000.0
2015-02-12 11:05:00,26.29,26.3,26.28,26.3,199600.0,20.0418,20.0494,20.0342,20.0494,199600.0
2015-02-12 11:10:00,26.3,26.32,26.29,26.32,147200.0,20.0494,20.0647,20.0418,20.0647,147200.0
2015-02-12 11:15:00,26.32,26.32,26.3,26.3,63200.0,20.0647,20.0647,20.0494,20.0494,63200.0
2015-02-12 11:20:00,26.3,26.3,26.25,26.26,58800.0,20.0494,20.0494,20.0113,20.0189,58800.0
2015-02-12 11:25:00,26.25,26.27,26.25,26.25,48000.0,20.0113,20.0266,20.0113,20.0113,48000.0
2015-02-12 11:30:00,26.25,26.27,26.24,26.26,89200.0,20.0113,20.0266,20.0037,20.0189,89200.0
2015-02-12 11:35:00,26.26,26.26,26.19,26.25,91600.0,20.0189,20.0189,19.9656,20.0113,91600.0
2015-02-12 11:40:00,26.26,26.28,26.23,26.28,52800.0,20.0189,20.0342,19.9961,20.0342,52800.0
2015-02-12 11:45:00,26.28,26.33,26.28,26.33,71600.0,20.0342,20.0723,20.0342,20.0723,71600.0
2015-02-12 11:50:00,26.33,26.33,26.28,26.3,77600.0,20.0723,20.0723,20.0342,20.0494,77600.0
2015-02-12 11:55:00,26.3,26.3,26.27,26.28,53200.0,20.0494,20.0494,20.0266,20.0342,53200.0
2015-02-12 12:00:00,26.29,26.3,26.27,26.27,46400.0,20.0418,20.0494,20.0266,20.0266,46400.0
2015-02-12 12:05:00,26.27,26.29,26.24,26.28,71600.0,20.0266,20.0418,20.0037,20.0342,71600.0
2015-02-12 12:10:00,26.28,26.28,26.22,26.23,57600.0,20.0342,20.0342,19.9884,19.9961,57600.0
2015-02-12 12:15:00,26.23,26.32,26.23,26.27,71200.0,19.9961,20.0647,19.9961,20.0266,71200.0
2015-02-12 12:20:00,26.28,26.29,26.25,26.27,38000.0,20.0342,20.0418,20.0113,20.0266,38000.0
2015-02-12 12:25:00,26.27,26.29,26.27,26.27,20400.0,20.0266,20.0418,20.0266,20.0266,20400.0
2015-02-12 12:30:00,26.27,26.3,26.26,26.29,59600.0,20.0266,20.0494,20.0189,20.0418,59600.0
2015-02-12 12:35:00,26.29,26.29,26.26,26.26,44400.0,20.0418,20.0418,20.0189,20.0189,44400.0
2015-02-12 12:40:00,26.26,26.27,26.22,26.26,102000.0,20.0189,20.0266,19.9884,20.0189,102000.0
2015-02-12 12:45:00,26.27,26.28,26.26,26.27,71600.0,20.0266,20.0342,20.0189,20.0266,71600.0
2015-02-12 12:50:00,26.27,26.28,26.25,26.25,42800.0,20.0266,20.0342,20.0113,20.0113,42800.0
2015-02-12 12:55:00,26.25,26.29,26.25,26.28,49200.0,20.0113,20.0418,20.0113,20.0342,49200.0
2015-02-12 13:00:00,26.29,26.29,26.25,26.25,100400.0,20.0418,20.0418,20.0113,20.0113,100400.0
2015-02-12 13:05:00,26.25,26.27,26.25,26.27,89200.0,20.0113,20.0266,20.0113,20.0266,89200.0
2015-02-12 13:10:00,26.27,26.31,26.27,26.29,46800.0,20.0266,20.0571,20.0266,20.0418,46800.0
2015-02-12 13:15:00,26.29,26.3,26.29,26.3,19600.0,20.0418,20.0494,20.0418,20.0494,19600.0
2015-02-12 13:20:00,26.3,26.3,26.28,26.29,49200.0,20.0494,20.0494,20.0342,20.0418,49200.0
2015-02-12 13:25:00,26.29,26.31,26.29,26.3,42400.0,20.0418,20.0571,20.0418,20.0494,42400.0
2015-02-12 13:30:00,26.3,26.31,26.28,26.29,130000.0,20.0494,20.0571,20.0342,20.0418,130000.0
2015-02-12 13:35:00,26.29,26.29,26.26,26.27,42400.0,20.0418,20.0418,20.0189,20.0266,42400.0
2015-02-12 13:40:00,26.27,26.29,26.26,26.26,54400.0,20.0266,20.0418,20.0189,20.0189,54400.0
2015-02-12 13:45:00,26.25,26.29,26.25,26.26,55200.0,20.0113,20.0418,20.0113,20.0189,55200.0
2015-02-12 13:50:00,26.26,26.29,26.25,26.28,95600.0,20.0189,20.0418,20.0113,20.0342,95600.0
2015-02-12 13:55:00,26.28,26.31,26.28,26.31,46800.0,20.0342,20.0571,20.0342,20.0571,46800.0
2015-02-12 14:00:00,26.3,26.3,26.28,26.3,40000.0,20.0494,20.0494,20.0342,20.0494,40000.0
2015-02-12 14:05:00,26.3,26.31,26.29,26.3,45200.0,20.0494,20.0571,20.0418,20.0494,45200.0
2015-02-12 14:10:00,26.3,26.3,26.27,26.28,53600.0,20.0494,20.0494,20.0266,20.0342,53600.0
2015-02-12 14:15:00,26.28,26.29,26.26,26.28,54800.0,20.0342,20.0418,20.0189,20.0342,54800.0
2015-02-12 14:20:00,26.27,26.3,26.27,26.29,48000.0,20.0266,20.0494,20.0266,20.0418,48000.0
2015-02-12 14:25:00,26.29,26.29,26.25,26.25,28400.0,20.0418,20.0418,20.0113,20.0113,28400.0
2015-02-12 14:30:00,26.25,26.28,26.25,26.27,74000.0,20.0113,20.0342,20.0113,20.0266,74000.0
2015-02-12 14:35:00,26.27,26.28,26.27,26.28,61200.0,20.0266,20.0342,20.0266,20.0342,61200.0
2015-02-12 14:40:00,26.28,26.31,26.28,26.3,76400.0,20.0342,20.0571,20.0342,20.0494,76400.0
2015-02-12 14:45:00,26.3,26.3,26.29,26.3,44400.0,20.0494,20.0494,20.0418,20.0494,44400.0
2015-02-12 14:50:00,26.3,26.32,26.3,26.31,74400.0,20.0494,20.0647,20.0494,20.0571,74400.0
2015-02-12 14:55:00,26.31,26.31,26.3,26.3,49200.0,20.0571,20.0571,20.0494,20.0494,49200.0
2015-02-12 15:00:00,26.3,26.31,26.3,26.31,92400.0,20.0494,20.0571,20.0494,20.0571,92400.0
2015-02-12 15:05:00,26.31,26.32,26.3,26.32,67600.0,20.0571,20.0647,20.0494,20.0647,67600.0
2015-02-12 15:10:00,26.31,26.32,26.31,26.31,52800.0,20.0571,20.0647,20.0571,20.0571,52800.0
2015-02-12 15:15:00,26.31,26.33,26.31,26.33,145200.0,20.0571,20.0723,20.0571,20.0723,145200.0
2015-02-12 15:20:00,26.33,26.34,26.32,26.32,135200.0,20.0723,20.0799,20.0647,20.0647,135200.0
2015-02-12 15:25:00,26.32,26.33,26.32,26.33,278000.0,20.0647,20.0723,20.0647,20.0723,278000.0
2015-02-12 15:30:00,26.33,26.34,26.31,26.34,417600.0,20.0723,20.0799,20.0571,20.0799,417600.0
2015-02-12 15:35:00,26.34,26.34,26.33,26.33,310800.0,20.0799,20.0799,20.0723,20.0723,310800.0
2015-02-12 15:40:00,26.33,26.34,26.31,26.32,120400.0,20.0723,20.0799,20.0571,20.0647,120400.0
2015-02-12 15:45:00,26.32,26.32,26.29,26.3,243200.0,20.0647,20.0647,20.0418,20.0494,243200.0
2015-02-12 15:50:00,26.3,26.33,26.3,26.33,225200.0,20.0494,20.0723,20.0494,20.0723,225200.0
2015-02-12 15:55:00,26.33,26.34,26.31,26.33,350400.0,20.0723,20.0799,20.0571,20.0723,350400.0
2015-02-13 09:30:00,26.22,26.22,26.01,26.03,194000.0,19.9884,19.9884,19.8284,19.8436,194000.0
2015-02-13 09:35:00,26.03,26.08,26.02,26.08,261600.0,19.8436,19.8817,19.836,19.8817,261600.0
2015-02-13 09:40:00,26.06,26.12,26.0,26.05,110000.0,19.8665,19.9122,19.8207,19.8588,110000.0
2015-02-13 09:45:00,26.04,26.1,26.0,26.1,88800.0,19.8512,19.897,19.8207,19.897,88800.0
2015-02-13 09:50:00,26.12,26.18,26.09,26.16,72400.0,19.9122,19.958,19.8893,19.9427,72400.0
2015-02-13 09:55:00,26.16,26.18,26.1,26.1,48400.0,19.9427,19.958,19.897,19.897,48400.0
2015-02-13 10:00:00,26.09,26.15,26.09,26.09,79200.0,19.8893,19.9351,19.8893,19.8893,79200.0
2015-02-13 10:05:00,26.09,26.11,26.06,26.1,83600.0,19.8893,19.9046,19.8665,19.897,83600.0
2015-02-13 10:10:00,26.09,26.11,26.07,26.11,55600.0,19.8893,19.9046,19.8741,19.9046,55600.0
2015-02-13 10:15:00,26.11,26.12,26.09,26.1,63600.0,19.9046,19.9122,19.8893,19.897,63600.0
2015-02-13 10:20:00,26.1,26.14,26.07,26.11,110000.0,19.897,19.9275,19.8741,19.9046,110000.0
2015-02-13 10:25:00,26.11,26.18,26.11,26.18,42000.0,19.9046,19.958,19.9046,19.958,42000.0
2015-02-13 10:30:00,26.18,26.2,26.16,26.18,60400.0,19.958,19.9732,19.9427,19.958,60400.0
2015-02-13 10:35:00,26.17,26.2,26.15,26.19,42400.0,19.9503,19.9732,19.9351,19.9656,42400.0
2015-02-13 10:40:00,26.19,26.2,26.1,26.1,69600.0,19.9656,19.9732,19.897,19.897,69600.0
2015-02-13 10:45:00,26.1,26.14,26.1,26.13,52400.0,19.897,19.9275,19.897,19.9198,52400.0
2015-02-13 10:50:00,26.14,26.14,26.08,26.08,60800.0,19.9275,19.9275,19.8817,19.8817,60800.0
2015-02-13 10:55:00,26.08,26.09,26.05,26.08,59600.0,19.8817,19.8893,19.8588,19.8817,59600.0
2015-02-13 11:00:00,26.08,26.11,26.08,26.11,73600.0,19.8817,19.9046,19.8817,19.9046,73600.0
2015-02-13 11:05:00,26.11,26.12,26.09,26.09,60400.0,19.9046,19.9122,19.8893,19.8893,60400.0
2015-02-13 11:10:00,26.1,26.12,26.08,26.09,80800.0,19.897,19.9122,19.8817,19.8893,80800.0
2015-02-13 11:15:00,26.09,26.13,26.09,26.11,76800.0,19.8893,19.9198,19.8893,19.9046,76800.0
2015-02-13 11:20:00,26.11,26.13,26.1,26.1,63200.0,19.9046,19.9198,19.897,19.897,63200.0
2015-02-13 11:25:00,26.1,26.1,26.06,26.07,41600.0,19.897,19.897,19.8665,19.8741,41600.0
2015-02-13 11:30:00,26.07,26.09,26.07,26.08,78000.0,19.8741,19.8893,19.8741,19.8817,78000.0
2015-02-13 11:35:00,26.08,26.11,26.06,26.11,60000.0,19.8817,19.9046,19.8665,19.9046,60000.0
2015-02-13 11:40:00,26.12,26.15,26.11,26.11,57600.0,19.9122,19.9351,19.9046,19.9046,57600.0
2015-02-13 11:45:00,26.11,26.11,26.09,26.11,54000.0,19.9046,19.9046,19.8893,19.9046,54000.0
2015-02-13 11:50:00,26.11,26.14,26.11,26.12,46400.0,19.9046,19.9275,19.9046,19.9122,46400.0
2015-02-13 11:55:00,26.11,26.16,26.1,26.14,74800.0,19.9046,19.9427,19.897,19.9275,74800.0
2015-02-13 12:00:00,26.13,26.16,26.13,26.15,33200.0,19.9198,19.9427,19.9198,19.9351,33200.0
2015-02-13 12:05:00,26.15,26.15,26.12,26.13,59600.0,19.9351,19.9351,19.9122,19.9198,59600.0
2015-02-13 12:10:00,26.13,26.13,26.1,26.11,50000.0,19.9198,19.9198,19.897,19.9046,50000.0
2015-02-13 12:15:00,26.11,26.11,26.08,26.08,42400.0,19.9046,19.9046,19.8817,19.8817,42400.0
2015-02-13 12:20:00,26.08,26.08,26.04,26.05,35200.0,19.8817,19.8817,19.8512,19.8588,35200.0
2015-02-13 12:25:00,26.04,26.06,26.02,26.06,85200.0,19.8512,19.8665,19.836,19.8665,85200.0
2015-02-13 12:30:00,26.06,26.07,26.03,26.04,58400.0,19.8665,19.8741,19.8436,19.8512,58400.0
2015-02-13 12:35:00,26.04,26.06,26.03,26.03,126800.0,19.8512,19.8665,19.8436,19.8436,126800.0
2015-02-13 12:40:00,26.03,26.05,26.01,26.05,320000.0,19.8436,19.8588,19.8284,19.8588,320000.0
2015-02-13 12:45:00,26.05,26.05,26.0,26.02,142800.0,19.8588,19.8588,19.8207,19.836,142800.0
2015-02-13 12:50:00,26.02,26.02,26.0,26.0,130000.0,19.836,19.836,19.8207,19.8207,130000.0
2015-02-13 12:55:00,26.0,26.0,25.94,25.94,116000.0,19.8207,19.8207,19.775,19.775,116000.0
2015-02-13 13:00:00,25.94,25.94,25.86,25.86,114400.0,19.775,19.775,19.714,19.714,114400.0
2015-02-13 13:05:00,25.86,25.96,25.86,25.93,270400.0,19.714,19.7902,19.714,19.7674,270400.0
2015-02-13 13:10:00,25.93,25.93,25.9,25.9,97200.0,19.7674,19.7674,19.7445,19.7445,97200.0
2015-02-13 13:15:00,25.89,25.9,25.87,25.87,50000.0,19.7369,19.7445,19.7216,19.7216,50000.0
2015-02-13 13:20:00,25.88,25.88,25.83,25.86,54400.0,19.7293,19.7293,19.6911,19.714,54400.0
2015-02-13 13:25:00,25.86,25.94,25.86,25.94,40800.0,19.714,19.775,19.714,19.775,40800.0
2015-02-13 13:30:00,25.93,25.94,25.86,25.86,61200.0,19.7674,19.775,19.714,19.714,61200.0
2015-02-13 13:35:00,25.86,25.87,25.84,25.86,54000.0,19.714,19.7216,19.6988,19.714,54000.0
2015-02-13 13:40:00,25.86,25.88,25.84,25.85,59600.0,19.714,19.7293,19.6988,19.7064,59600.0
2015-02-13 13:45:00,25.86,25.89,25.84,25.88,165600.0,19.714,19.7369,19.6988,19.7293,165600.0
2015-02-13 13:50:00,25.87,25.88,25.86,25.86,144800.0,19.7216,19.7293,19.714,19.714,144800.0
2015-02-13 13:55:00,25.86,25.9,25.84,25.88,107200.0,19.714,19.7445,19.6988,19.7293,107200.0
2015-02-13 14:00:00,25.88,25.91,25.87,25.89,112800.0,19.7293,19.7521,19.7216,19.7369,112800.0
2015-02-13 14:05:00,25.89,25.91,25.88,25.9,165200.0,19.7369,19.7521,19.7293,19.7445,165200.0
2015-02-13 14:10:00,25.9,25.95,25.89,25.91,202400.0,19.7445,19.7826,19.7369,19.7521,202400.0
2015-02-13 14:15:00,25.92,25.92,25.9,25.92,81200.0,19.7597,19.7597,19.7445,19.7597,81200.0
2015-02-13 14:20:00,25.91,25.91,25.84,25.86,60800.0,19.7521,19.7521,19.6988,19.714,60800.0
2015-02-13 14:25:00,25.86,25.89,25.84,25.86,98000.0,19.714,19.7369,19.6988,19.714,98000.0
2015-02-13 14:30:00,25.86,25.88,25.85,25.85,55600.0,19.714,19.7293,19.7064,19.7064,55600.0
2015-02-13 14:35:00,25.85,25.86,25.81,25.81,48400.0,19.7064,19.714,19.6759,19.6759,48400.0
2015-02-13 14:40:00,25.81,25.82,25.78,25.78,81200.0,19.6759,19.6835,19.653,19.653,81200.0
2015-02-13 14:45:00,25.77,25.83,25.77,25.81,60400.0,19.6454,19.6911,19.6454,19.6759,60400.0
2015-02-13 14:50:00,25.81,25.85,25.81,25.84,62000.0,19.6759,19.7064,19.6759,19.6988,62000.0
2015-02-13 14:55:00,25.84,25.86,25.82,25.83,70000.0,19.6988,19.714,19.6835,19.6911,70000.0
2015-02-13 15:00:00,25.83,25.84,25.8,25.81,74800.0,19.6911,19.6988,19.6683,19.6759,74800.0
2015-02-13 15:05:00,25.81,25.84,25.81,25.82,110800.0,19.6759,19.6988,19.6759,19.6835,110800.0
2015-02-13 15:10:00,25.82,25.87,25.82,25.86,140800.0,19.6835,19.7216,19.6835,19.714,140800.0
2015-02-13 15:15:00,25.86,25.89,25.86,25.88,247600.0,19.714,19.7369,19.714,19.7293,247600.0
2015-02-13 15:20:00,25.87,25.87,25.84,25.85,151200.0,19.7216,19.7216,19.6988,19.7064,151200.0
2015-02-13 15:25:00,25.85,25.89,25.85,25.88,120000.0,19.7064,19.7369,19.7064,19.7293,120000.0
2015-02-13 15:30:00,25.88,25.9,25.88,25.88,198800.0,19.7293,19.7445,19.7293,19.7293,198800.0
2015-02-13 15:35:00,25.88,25.95,25.88,25.93,166000.0,19.7293,19.7826,19.7293,19.7674,166000.0
2015-02-13 15:40:00,25.94,25.94,25.92,25.92,198400.0,19.775,19.775,19.7597,19.7597,198400.0
2015-02-13 15:45:00,25.92,25.94,25.92,25.93,314000.0,19.7597,19.775,19.7597,19.7674,314000.0
2015-02-13 15:50:00,25.93,25.93,25.91,25.92,258800.0,19.7674,19.7674,19.7521,19.7597,258800.0
2015-02-13 15:55:00,25.92,25.95,25.9,25.91,761600.0,19.7597,19.7826,19.7445,19.7521,761600.0
2015-02-17 09:30:00,25.88,25.9,25.68,25.72,313200.0,19.7293,19.7445,19.5768,19.6073,313200.0
2015-02-17 09:35:00,25.76,25.9,25.68,25.72,145200.0,19.6378,19.7445,19.5768,19.6073,145200.0
2015-02-17 09:40:00,25.72,25.89,25.72,25.86,182000.0,19.6073,19.7369,19.6073,19.714,182000.0
2015-02-17 09:45:00,25.86,25.94,25.86,25.89,127600.0,19.714,19.775,19.714,19.7369,127600.0
2015-02-17 09:50:00,25.92,26.0,25.89,25.98,149600.0,19.7597,19.8207,19.7369,19.8055,149600.0
2015-02-17 09:55:00,25.98,26.0,25.92,25.96,129200.0,19.8055,19.8207,19.7597,19.7902,129200.0
2015-02-17 10:00:00,25.98,26.01,25.95,25.98,153600.0,19.8055,19.8284,19.7826,19.8055,153600.0
2015-02-17 10:05:00,25.98,26.01,25.94,25.99,98000.0,19.8055,19.8284,19.775,19.8131,98000.0
2015-02-17 10:10:00,25.98,26.04,25.96,26.03,85600.0,19.8055,19.8512,19.7902,19.8436,85600.0
2015-02-17 10:15:00,26.03,26.1,26.03,26.09,80000.0,19.8436,19.897,19.8436,19.8893,80000.0
2015-02-17 10:20:00,26.09,26.14,26.09,26.11,77200.0,19.8893,19.9275,19.8893,19.9046,77200.0
2015-02-17 10:25:00,26.11,26.17,26.11,26.16,93600.0,19.9046,19.9503,19.9046,19.9427,93600.0
2015-02-17 10:30:00,26.16,26.19,26.05,26.06,354800.0,19.9427,19.9656,19.8588,19.8665,354800.0
2015-02-17 10:35:00,26.05,26.1,26.04,26.07,111600.0,19.8588,19.897,19.8512,19.8741,111600.0
2015-02-17 10:40:00,26.08,26.08,26.0,26.0,75200.0,19.8817,19.8817,19.8207,19.8207,75200.0
2015-02-17 10:45:00,26.0,26.03,25.99,26.02,71600.0,19.8207,19.8436,19.8131,19.836,71600.0
2015-02-17 10:50:00,26.02,26.04,26.0,26.04,92000.0,19.836,19.8512,19.8207,19.8512,92000.0
2015-02-17 10:55:00,26.04,26.04,26.0,26.0,69200.0,19.8512,19.8512,19.8207,19.8207,69200.0
2015-02-17 11:00:00,26.0,26.08,26.0,26.06,85200.0,19.8207,19.8817,19.8207,19.8665,85200.0
2015-02-17 11:05:00,26.06,26.06,26.01,26.04,96800.0,19.8665,19.8665,19.8284,19.8512,96800.0
2015-02-17 11:10:00,26.05,26.09,26.04,26.06,84400.0,19.8588,19.8893,19.8512,19.8665,84400.0
2015-02-17 11:15:00,26.06,26.09,26.02,26.05,66400.0,19.8665,19.8893,19.836,19.8588,66400.0
2015-02-17 11:20:00,26.05,26.07,26.03,26.07,124800.0,19.8588,19.8741,19.8436,19.8741,124800.0
2015-02-17 11:25:00,26.07,26.07,26.04,26.07,72000.0,19.8741,19.8741,19.8512,19.8741,72000.0
2015-02-17 11:30:00,26.07,26.1,26.05,26.08,124400.0,19.8741,19.897,19.8588,19.8817,124400.0
2015-02-17 11:35:00,26.08,26.08,26.0,26.02,98400.0,19.8817,19.8817,19.8207,19.836,98400.0
2015-02-17 11:40:00,26.02,26.03,25.97,25.98,52400.0,19.836,19.8436,19.7979,19.8055,52400.0
2015-02-17 11:45:00,25.98,26.0,25.97,26.0,85600.0,19.8055,19.8207,19.7979,19.8207,85600.0
2015-02-17 11:50:00,26.0,26.0,25.94,25.96,85200.0,19.8207,19.8207,19.775,19.7902,85200.0
2015-02-17 11:55:00,25.96,26.0,25.94,25.96,78400.0,19.7902,19.8207,19.775,19.7902,78400.0
2015-02-17 12:00:00,25.96,26.01,25.87,25.89,122000.0,19.7902,19.8284,19.7216,19.7369,122000.0
2015-02-17 12:05:00,25.89,25.98,25.89,25.98,85600.0,19.7369,19.8055,19.7369,19.8055,85600.0
2015-02-17 12:10:00,25.99,26.01,25.95,25.97,109600.0,19.8131,19.8284,19.7826,19.7979,109600.0
2015-02-17 12:15:00,25.97,25.97,25.89,25.89,97600.0,19.7979,19.7979,19.7369,19.7369,97600.0
2015-02-17 12:20:00,25.89,25.93,25.86,25.86,108400.0,19.7369,19.7674,19.714,19.714,108400.0
2015-02-17 12:25:00,25.86,25.95,25.85,25.95,135200.0,19.714,19.7826,19.7064,19.7826,135200.0
2015-02-17 12:30:00,25.95,25.97,25.94,25.95,85600.0,19.7826,19.7979,19.775,19.7826,85600.0
2015-02-17 12:35:00,25.95,25.95,25.88,25.88,82800.0,19.7826,19.7826,19.7293,19.7293,82800.0
2015-02-17 12:40:00,25.88,25.89,25.86,25.87,66400.0,19.7293,19.7369,19.714,19.7216,66400.0
2015-02-17 12:45:00,25.87,25.91,25.85,25.9,78800.0,19.7216,19.7521,19.7064,19.7445,78800.0
2015-02-17 12:50:00,25.9,25.9,25.86,25.86,42000.0,19.7445,19.7445,19.714,19.714,42000.0
2015-02-17 12:55:00,25.86,25.9,25.84,25.87,65600.0,19.714,19.7445,19.6988,19.7216,65600.0
2015-02-17 13:00:00,25.87,25.89,25.85,25.89,57200.0,19.7216,19.7369,19.7064,19.7369,57200.0
2015-02-17 13:05:00,25.89,25.91,25.86,25.88,61200.0,19.7369,19.7521,19.714,19.7293,61200.0
2015-02-17 13:10:00,25.87,25.89,25.85,25.87,70800.0,19.7216,19.7369,19.7064,19.7216,70800.0
2015-02-17 13:15:00,25.88,25.9,25.84,25.85,74800.0,19.7293,19.7445,19.6988,19.7064,74800.0
2015-02-17 13:20:00,25.84,25.85,25.81,25.82,66400.0,19.6988,19.7064,19.6759,19.6835,66400.0
2015-02-17 13:25:00,25.83,25.83,25.8,25.8,59600.0,19.6911,19.6911,19.6683,19.6683,59600.0
2015-02-17 13:30:00,25.8,25.83,25.79,25.8,57600.0,19.6683,19.6911,19.6606,19.6683,57600.0
2015-02-17 13:35:00,25.8,25.82,25.79,25.81,92000.0,19.6683,19.6835,19.6606,19.6759,92000.0
2015-02-17 13:40:00,25.81,25.85,25.8,25.83,79600.0,19.6759,19.7064,19.6683,19.6911,79600.0
2015-02-17 13:45:00,25.84,25.84,25.8,25.81,52000.0,19.6988,19.6988,19.6683,19.6759,52000.0
2015-02-17 13:50:00,25.82,25.86,25.78,25.78,87200.0,19.6835,19.714,19.653,19.653,87200.0
2015-02-17 13:55:00,25.78,25.79,25.74,25.75,79200.0,19.653,19.6606,19.6225,19.6301,79200.0
2015-02-17 14:00:00,25.75,25.82,25.75,25.77,99600.0,19.6301,19.6835,19.6301,19.6454,99600.0
2015-02-17 14:05:00,25.77,25.79,25.76,25.78,74400.0,19.6454,19.6606,19.6378,19.653,74400.0
2015-02-17 14:10:00,25.78,25.79,25.74,25.76,95600.0,19.653,19.6606,19.6225,19.6378,95600.0
2015-02-17 14:15:00,25.76,25.79,25.76,25.79,56800.0,19.6378,19.6606,19.6378,19.6606,56800.0
2015-02-17 14:20:00,25.78,25.8,25.75,25.77,98400.0,19.653,19.6683,19.6301,19.6454,98400.0
2015-02-17 14:25:00,25.77,25.79,25.75,25.77,71200.0,19.6454,19.6606,19.6301,19.6454,71200.0
2015-02-17 14:30:00,25.77,25.79,25.74,25.75,90400.0,19.6454,19.6606,19.6225,19.6301,90400.0
2015-02-17 14:35:00,25.75,25.78,25.74,25.77,74000.0,19.6301,19.653,19.6225,19.6454,74000.0
2015-02-17 14:40:00,25.76,25.8,25.76,25.78,75200.0,19.6378,19.6683,19.6378,19.653,75200.0
2015-02-17 14:45:00,25.78,25.79,25.76,25.77,134800.0,19.653,19.6606,19.6378,19.6454,134800.0
2015-02-17 14:50:00,25.76,25.77,25.72,25.72,87600.0,19.6378,19.6454,19.6073,19.6073,87600.0
2015-02-17 14:55:00,25.72,25.73,25.71,25.72,90000.0,19.6073,19.6149,19.5997,19.6073,90000.0
2015-02-17 15:00:00,25.72,25.8,25.71,25.8,120000.0,19.6073,19.6683,19.5997,19.6683,120000.0
2015-02-17 15:05:00,25.79,25.79,25.75,25.75,96000.0,19.6606,19.6606,19.6301,19.6301,96000.0
2015-02-17 15:10:00,25.75,25.78,25.73,25.73,164000.0,19.6301,19.653,19.6149,19.6149,164000.0
2015-02-17 15:15:00,25.73,25.79,25.73,25.75,127200.0,19.6149,19.6606,19.6149,19.6301,127200.0
2015-02-17 15:20:00,25.75,25.77,25.73,25.75,156800.0,19.6301,19.6454,19.6149,19.6301,156800.0
2015-02-17 15:25:00,25.75,25.76,25.7,25.71,146800.0,19.6301,19.6378,19.592,19.5997,146800.0
2015-02-17 15:30:00,25.71,25.73,25.7,25.72,146400.0,19.5997,19.6149,19.592,19.6073,146400.0
2015-02-17 15:35:00,25.72,25.8,25.72,25.78,175600.0,19.6073,19.6683,19.6073,19.653,175600.0
2015-02-17 15:40:00,25.78,25.79,25.74,25.78,282400.0,19.653,19.6606,19.6225,19.653,282400.0
2015-02-17 15:45:00,25.78,25.81,25.77,25.81,233200.0,19.653,19.6759,19.6454,19.6759,233200.0
2015-02-17 15:50:00,25.81,25.82,25.79,25.81,219600.0,19.6759,19.6835,19.6606,19.6759,219600.0
2015-02-17 15:55:00,25.81,25.86,25.81,25.85,481200.0,19.6759,19.714,19.6759,19.7064,481200.0
2015-02-18 09:30:00,25.87,26.04,25.86,26.04,138800.0,19.7216,19.8512,19.714,19.8512,138800.0
2015-02-18 09:35:00,26.04,26.13,25.96,26.13,60400.0,19.8512,19.9198,19.7902,19.9198,60400.0
2015-02-18 09:40:00,26.1,26.12,26.0,26.08,68000.0,19.897,19.9122,19.8207,19.8817,68000.0
2015-02-18 09:45:00,26.05,26.05,25.97,26.02,95200.0,19.8588,19.8588,19.7979,19.836,95200.0
2015-02-18 09:50:00,26.02,26.04,25.99,26.03,62800.0,19.836,19.8512,19.8131,19.8436,62800.0
2015-02-18 09:55:00,26.02,26.05,26.0,26.05,62000.0,19.836,19.8588,19.8207,19.8588,62000.0
2015-02-18 10:00:00,26.05,26.06,26.01,26.02,72800.0,19.8588,19.8665,19.8284,19.836,72800.0
2015-02-18 10:05:00,26.03,26.1,26.03,26.09,51200.0,19.8436,19.897,19.8436,19.8893,51200.0
2015-02-18 10:10:00,26.09,26.09,26.04,26.05,37600.0,19.8893,19.8893,19.8512,19.8588,37600.0
2015-02-18 10:15:00,26.05,26.06,26.02,26.05,41200.0,19.8588,19.8665,19.836,19.8588,41200.0
2015-02-18 10:20:00,26.04,26.07,26.04,26.07,44400.0,19.8512,19.8741,19.8512,19.8741,44400.0
2015-02-18 10:25:00,26.07,26.07,26.02,26.02,45600.0,19.8741,19.8741,19.836,19.836,45600.0
2015-02-18 10:30:00,26.02,26.05,26.02,26.04,37200.0,19.836,19.8588,19.836,19.8512,37200.0
2015-02-18 10:35:00,26.04,26.04,26.02,26.02,28000.0,19.8512,19.8512,19.836,19.836,28000.0
2015-02-18 10:40:00,26.02,26.06,26.0,26.06,60400.0,19.836,19.8665,19.8207,19.8665,60400.0
2015-02-18 10:45:00,26.05,26.08,26.05,26.07,70400.0,19.8588,19.8817,19.8588,19.8741,70400.0
2015-02-18 10:50:00,26.07,26.08,26.05,26.08,64000.0,19.8741,19.8817,19.8588,19.8817,64000.0
2015-02-18 10:55:00,26.08,26.14,26.08,26.14,71600.0,19.8817,19.9275,19.8817,19.9275,71600.0
2015-02-18 11:00:00,26.13,26.14,26.13,26.14,66800.0,19.9198,19.9275,19.9198,19.9275,66800.0
2015-02-18 11:05:00,26.14,26.16,26.13,26.15,70000.0,19.9275,19.9427,19.9198,19.9351,70000.0
2015-02-18 11:10:00,26.14,26.17,26.14,26.15,97200.0,19.9275,19.9503,19.9275,19.9351,97200.0
2015-02-18 11:15:00,26.15,26.2,26.15,26.19,82000.0,19.9351,19.9732,19.9351,19.9656,82000.0
2015-02-18 11:20:00,26.19,26.22,26.17,26.2,56000.0,19.9656,19.9884,19.9503,19.9732,56000.0
2015-02-18 11:25:00,26.2,26.23,26.19,26.21,70400.0,19.9732,19.9961,19.9656,19.9808,70400.0
2015-02-18 11:30:00,26.21,26.21,26.16,26.17,78000.0,19.9808,19.9808,19.9427,19.9503,78000.0
2015-02-18 11:35:00,26.17,26.18,26.13,26.13,52400.0,19.9503,19.958,19.9198,19.9198,52400.0
2015-02-18 11:40:00,26.13,26.15,26.13,26.13,46400.0,19.9198,19.9351,19.9198,19.9198,46400.0
2015-02-18 11:45:00,26.13,26.13,26.1,26.11,74000.0,19.9198,19.9198,19.897,19.9046,74000.0
2015-02-18 11:50:00,26.11,26.11,26.1,26.1,36800.0,19.9046,19.9046,19.897,19.897,36800.0
2015-02-18 11:55:00,26.1,26.1,26.07,26.07,113200.0,19.897,19.897,19.8741,19.8741,113200.0
2015-02-18 12:00:00,26.07,26.18,26.06,26.14,301600.0,19.8741,19.958,19.8665,19.9275,301600.0
2015-02-18 12:05:00,26.14,26.15,26.14,26.15,100400.0,19.9275,19.9351,19.9275,19.9351,100400.0
2015-02-18 12:10:00,26.15,26.16,26.14,26.14,78400.0,19.9351,19.9427,19.9275,19.9275,78400.0
2015-02-18 12:15:00,26.14,26.17,26.14,26.15,112400.0,19.9275,19.9503,19.9275,19.9351,112400.0
2015-02-18 12:20:00,26.14,26.18,26.14,26.17,170400.0,19.9275,19.958,19.9275,19.9503,170400.0
2015-02-18 12:25:00,26.17,26.25,26.17,26.24,151600.0,19.9503,20.0113,19.9503,20.0037,151600.0
2015-02-18 12:30:00,26.24,26.24,26.14,26.17,72000.0,20.0037,20.0037,19.9275,19.9503,72000.0
2015-02-18 12:35:00,26.17,26.2,26.17,26.17,34400.0,19.9503,19.9732,19.9503,19.9503,34400.0
2015-02-18 12:40:00,26.17,26.2,26.17,26.2,48000.0,19.9503,19.9732,19.9503,19.9732,48000.0
2015-02-18 12:45:00,26.2,26.28,26.2,26.25,125200.0,19.9732,20.0342,19.9732,20.0113,125200.0
2015-02-18 12:50:00,26.24,26.25,26.21,26.21,58800.0,20.0037,20.0113,19.9808,19.9808,58800.0
2015-02-18 12:55:00,26.21,26.23,26.2,26.23,48800.0,19.9808,19.9961,19.9732,19.9961,48800.0
2015-02-18 13:00:00,26.23,26.25,26.22,26.25,78400.0,19.9961,20.0113,19.9884,20.0113,78400.0
2015-02-18 13:05:00,26.25,26.25,26.21,26.24,54000.0,20.0113,20.0113,19.9808,20.0037,54000.0
2015-02-18 13:10:00,26.24,26.27,26.24,26.25,64000.0,20.0037,20.0266,20.0037,20.0113,64000.0
2015-02-18 13:15:00,26.25,26.25,26.21,26.21,80800.0,20.0113,20.0113,19.9808,19.9808,80800.0
2015-02-18 13:20:00,26.21,26.23,26.2,26.21,54400.0,19.9808,19.9961,19.9732,19.9808,54400.0
2015-02-18 13:25:00,26.21,26.25,26.21,26.22,52800.0,19.9808,20.0113,19.9808,19.9884,52800.0
2015-02-18 13:30:00,26.22,26.24,26.19,26.2,46000.0,19.9884,20.0037,19.9656,19.9732,46000.0
2015-02-18 13:35:00,26.2,26.23,26.19,26.2,81600.0,19.9732,19.9961,19.9656,19.9732,81600.0
2015-02-18 13:40:00,26.2,26.23,26.2,26.21,80400.0,19.9732,19.9961,19.9732,19.9808,80400.0
2015-02-18 13:45:00,26.22,26.23,26.18,26.19,65600.0,19.9884,19.9961,19.958,19.9656,65600.0
2015-02-18 13:50:00,26.2,26.24,26.2,26.21,57200.0,19.9732,20.0037,19.9732,19.9808,57200.0
2015-02-18 13:55:00,26.21,26.26,26.21,26.25,41200.0,19.9808,20.0189,19.9808,20.0113,41200.0
2015-02-18 14:00:00,26.25,26.44,26.25,26.41,143200.0,20.0113,20.1562,20.0113,20.1333,143200.0
2015-02-18 14:05:00,26.41,26.42,26.33,26.41,128400.0,20.1333,20.1409,20.0723,20.1333,128400.0
2015-02-18 14:10:00,26.41,26.5,26.41,26.48,120000.0,20.1333,20.2019,20.1333,20.1867,120000.0
2015-02-18 14:15:00,26.48,26.63,26.48,26.56,341600.0,20.1867,20.301,20.1867,20.2476,341600.0
2015-02-18 14:20:00,26.56,26.56,26.49,26.52,102400.0,20.2476,20.2476,20.1943,20.2171,102400.0
2015-02-18 14:25:00,26.52,26.53,26.43,26.43,166800.0,20.2171,20.2248,20.1485,20.1485,166800.0
2015-02-18 14:30:00,26.42,26.53,26.42,26.52,152000.0,20.1409,20.2248,20.1409,20.2171,152000.0
2015-02-18 14:35:00,26.52,26.56,26.52,26.56,75200.0,20.2171,20.2476,20.2171,20.2476,75200.0
2015-02-18 14:40:00,26.57,26.58,26.56,26.57,77200.0,20.2553,20.2629,20.2476,20.2553,77200.0
2015-02-18 14:45:00,26.57,26.59,26.56,26.59,82800.0,20.2553,20.2705,20.2476,20.2705,82800.0
2015-02-18 14:50:00,26.59,26.59,26.55,26.55,89200.0,20.2705,20.2705,20.24,20.24,89200.0
2015-02-18 14:55:00,26.56,26.57,26.54,26.55,108000.0,20.2476,20.2553,20.2324,20.24,108000.0
2015-02-18 15:00:00,26.55,26.59,26.54,26.58,122000.0,20.24,20.2705,20.2324,20.2629,122000.0
2015-02-18 15:05:00,26.58,26.61,26.58,26.6,110800.0,20.2629,20.2858,20.2629,20.2781,110800.0
2015-02-18 15:10:00,26.59,26.59,26.54,26.59,114000.0,20.2705,20.2705,20.2324,20.2705,114000.0
2015-02-18 15:15:00,26.59,26.63,26.58,26.63,102800.0,20.2705,20.301,20.2629,20.301,102800.0
2015-02-18 15:20:00,26.63,26.63,26.59,26.6,136400.0,20.301,20.301,20.2705,20.2781,136400.0
2015-02-18 15:25:00,26.61,26.64,26.6,26.63,126400.0,20.2858,20.3086,20.2781,20.301,126400.0
2015-02-18 15:30:00,26.63,26.64,26.6,26.61,146000.0,20.301,20.3086,20.2781,20.2858,146000.0
2015-02-18 15:35:00,26.61,26.62,26.57,26.58,159600.0,20.2858,20.2934,20.2553,20.2629,159600.0
2015-02-18 15:40:00,26.57,26.6,26.56,26.57,176800.0,20.2553,20.2781,20.2476,20.2553,176800.0
2015-02-18 15:45:00,26.57,26.61,26.57,26.61,219600.0,20.2553,20.2858,20.2553,20.2858,219600.0
2015-02-18 15:50:00,26.61,26.61,26.58,26.6,208000.0,20.2858,20.2858,20.2629,20.2781,208000.0
2015-02-18 15:55:00,26.6,26.63,26.6,26.62,362400.0,20.2781,20.301,20.2781,20.2934,362400.0
2015-02-19 09:30:00,26.74,26.74,26.52,26.57,230000.0,20.3849,20.3849,20.2171,20.2553,230000.0
2015-02-19 09:35:00,26.61,26.66,26.54,26.56,62000.0,20.2858,20.3239,20.2324,20.2476,62000.0
2015-02-19 09:40:00,26.56,26.6,26.52,26.6,67600.0,20.2476,20.2781,20.2171,20.2781,67600.0
2015-02-19 09:45:00,26.61,26.61,26.57,26.61,50000.0,20.2858,20.2858,20.2553,20.2858,50000.0
2015-02-19 09:50:00,26.6,26.66,26.59,26.6,113600.0,20.2781,20.3239,20.2705,20.2781,113600.0
2015-02-19 09:55:00,26.61,26.67,26.6,26.67,78400.0,20.2858,20.3315,20.2781,20.3315,78400.0
2015-02-19 10:00:00,26.66,26.66,26.63,26.66,50000.0,20.3239,20.3239,20.301,20.3239,50000.0
2015-02-19 10:05:00,26.65,26.67,26.64,26.65,64800.0,20.3163,20.3315,20.3086,20.3163,64800.0
2015-02-19 10:10:00,26.64,26.68,26.62,26.66,85600.0,20.3086,20.3391,20.2934,20.3239,85600.0
2015-02-19 10:15:00,26.66,26.67,26.64,26.65,73200.0,20.3239,20.3315,20.3086,20.3163,73200.0
2015-02-19 10:20:00,26.64,26.64,26.59,26.62,41600.0,20.3086,20.3086,20.2705,20.2934,41600.0
2015-02-19 10:25:00,26.62,26.62,26.56,26.56,96000.0,20.2934,20.2934,20.2476,20.2476,96000.0
2015-02-19 10:30:00,26.56,26.59,26.55,26.56,65600.0,20.2476,20.2705,20.24,20.2476,65600.0
2015-02-19 10:35:00,26.56,26.58,26.55,26.56,50000.0,20.2476,20.2629,20.24,20.2476,50000.0
2015-02-19 10:40:00,26.56,26.6,26.56,26.58,44800.0,20.2476,20.2781,20.2476,20.2629,44800.0
2015-02-19 10:45:00,26.58,26.58,26.55,26.56,74000.0,20.2629,20.2629,20.24,20.2476,74000.0
2015-02-19 10:50:00,26.56,26.57,26.52,26.53,124400.0,20.2476,20.2553,20.2171,20.2248,124400.0
2015-02-19 10:55:00,26.53,26.54,26.51,26.52,67200.0,20.2248,20.2324,20.2095,20.2171,67200.0
2015-02-19 11:00:00,26.52,26.55,26.52,26.54,59200.0,20.2171,20.24,20.2171,20.2324,59200.0
2015-02-19 11:05:00,26.54,26.54,26.5,26.52,40800.0,20.2324,20.2324,20.2019,20.2171,40800.0
2015-02-19 11:10:00,26.52,26.55,26.5,26.55,69200.0,20.2171,20.24,20.2019,20.24,69200.0
2015-02-19 11:15:00,26.56,26.56,26.54,26.56,46000.0,20.2476,20.2476,20.2324,20.2476,46000.0
2015-02-19 11:20:00,26.57,26.58,26.53,26.53,56400.0,20.2553,20.2629,20.2248,20.2248,56400.0
2015-02-19 11:25:00,26.53,26.53,26.47,26.47,78800.0,20.2248,20.2248,20.179,20.179,78800.0
2015-02-19 11:30:00,26.47,26.51,26.47,26.49,69200.0,20.179,20.2095,20.179,20.1943,69200.0
2015-02-19 11:35:00,26.49,26.56,26.47,26.56,100000.0,20.1943,20.2476,20.179,20.2476,100000.0
2015-02-19 11:40:00,26.57,26.57,26.52,26.53,33600.0,20.2553,20.2553,20.2171,20.2248,33600.0
2015-02-19 11:45:00,26.54,26.57,26.53,26.53,64000.0,20.2324,20.2553,20.2248,20.2248,64000.0
2015-02-19 11:50:00,26.53,26.54,26.5,26.53,52400.0,20.2248,20.2324,20.2019,20.2248,52400.0
2015-02-19 11:55:00,26.53,26.6,26.52,26.59,98400.0,20.2248,20.2781,20.2171,20.2705,98400.0
2015-02-19 12:00:00,26.59,26.59,26.55,26.55,28800.0,20.2705,20.2705,20.24,20.24,28800.0
2015-02-19 12:05:00,26.55,26.55,26.53,26.53,29600.0,20.24,20.24,20.2248,20.2248,29600.0
2015-02-19 12:10:00,26.53,26.55,26.53,26.55,34000.0,20.2248,20.24,20.2248,20.24,34000.0
2015-02-19 12:15:00,26.54,26.54,26.5,26.52,39200.0,20.2324,20.2324,20.2019,20.2171,39200.0
2015-02-19 12:20:00,26.53,26.53,26.47,26.47,31600.0,20.2248,20.2248,20.179,20.179,31600.0
2015-02-19 12:25:00,26.46,26.46,26.43,26.43,26800.0,20.1714,20.1714,20.1485,20.1485,26800.0
2015-02-19 12:30:00,26.43,26.44,26.41,26.41,47200.0,20.1485,20.1562,20.1333,20.1333,47200.0
2015-02-19 12:35:00,26.41,26.41,26.39,26.4,43600.0,20.1333,20.1333,20.118,20.1257,43600.0
2015-02-19 12:40:00,26.4,26.43,26.4,26.42,32400.0,20.1257,20.1485,20.1257,20.1409,32400.0
2015-02-19 12:45:00,26.42,26.44,26.4,26.41,27200.0,20.1409,20.1562,20.1257,20.1333,27200.0
2015-02-19 12:50:00,26.41,26.42,26.41,26.41,76400.0,20.1333,20.1409,20.1333,20.1333,76400.0
2015-02-19 12:55:00,26.41,26.42,26.36,26.36,55600.0,20.1333,20.1409,20.0952,20.0952,55600.0
2015-02-19 13:00:00,26.37,26.37,26.31,26.33,37200.0,20.1028,20.1028,20.0571,20.0723,37200.0
2015-02-19 13:05:00,26.33,26.38,26.33,26.35,21200.0,20.0723,20.1104,20.0723,20.0876,21200.0
2015-02-19 13:10:00,26.36,26.37,26.34,26.37,23200.0,20.0952,20.1028,20.0799,20.1028,23200.0
2015-02-19 13:15:00,26.36,26.36,26.32,26.33,31600.0,20.0952,20.0952,20.0647,20.0723,31600.0
2015-02-19 13:20:00,26.33,26.35,26.32,26.33,20400.0,20.0723,20.0876,20.0647,20.0723,20400.0
2015-02-19 13:25:00,26.32,26.32,26.29,26.29,25600.0,20.0647,20.0647,20.0418,20.0418,25600.0
2015-02-19 13:30:00,26.29,26.31,26.28,26.29,42000.0,20.0418,20.0571,20.0342,20.0418,42000.0
2015-02-19 13:35:00,26.29,26.29,26.26,26.27,37600.0,20.0418,20.0418,20.0189,20.0266,37600.0
2015-02-19 13:40:00,26.28,26.3,26.27,26.3,57200.0,20.0342,20.0494,20.0266,20.0494,57200.0
2015-02-19 13:45:00,26.3,26.32,26.3,26.3,54800.0,20.0494,20.0647,20.0494,20.0494,54800.0
2015-02-19 13:50:00,26.31,26.33,26.3,26.33,42400.0,20.0571,20.0723,20.0494,20.0723,42400.0
2015-02-19 13:55:00,26.33,26.35,26.33,26.35,34400.0,20.0723,20.0876,20.0723,20.0876,34400.0
2015-02-19 14:00:00,26.36,26.38,26.35,26.35,54400.0,20.0952,20.1104,20.0876,20.0876,54400.0
2015-02-19 14:05:00,26.35,26.38,26.35,26.37,49600.0,20.0876,20.1104,20.0876,20.1028,49600.0
2015-02-19 14:10:00,26.37,26.4,26.36,26.4,68400.0,20.1028,20.1257,20.0952,20.1257,68400.0
2015-02-19 14:15:00,26.39,26.41,26.38,26.39,36800.0,20.118,20.1333,20.1104,20.118,36800.0
2015-02-19 14:20:00,26.39,26.4,26.37,26.37,21600.0,20.118,20.1257,20.1028,20.1028,21600.0
2015-02-19 14:25:00,26.37,26.4,26.37,26.38,47600.0,20.1028,20.1257,20.1028,20.1104,47600.0
2015-02-19 14:30:00,26.38,26.41,26.38,26.39,22000.0,20.1104,20.1333,20.1104,20.118,22000.0
2015-02-19 14:35:00,26.4,26.4,26.37,26.38,59600.0,20.1257,20.1257,20.1028,20.1104,59600.0
2015-02-19 14:40:00,26.38,26.4,26.37,26.4,65200.0,20.1104,20.1257,20.1028,20.1257,65200.0
2015-02-19 14:45:00,26.4,26.41,26.38,26.39,54400.0,20.1257,20.1333,20.1104,20.118,54400.0
2015-02-19 14:50:00,26.39,26.4,26.37,26.39,33200.0,20.118,20.1257,20.1028,20.118,33200.0
2015-02-19 14:55:00,26.4,26.41,26.39,26.41,44400.0,20.1257,20.1333,20.118,20.1333,44400.0
2015-02-19 15:00:00,26.41,26.42,26.41,26.42,52000.0,20.1333,20.1409,20.1333,20.1409,52000.0
2015-02-19 15:05:00,26.42,26.44,26.41,26.42,93600.0,20.1409,20.1562,20.1333,20.1409,93600.0
2015-02-19 15:10:00,26.41,26.43,26.41,26.42,42400.0,20.1333,20.1485,20.1333,20.1409,42400.0
2015-02-19 15:15:00,26.41,26.42,26.39,26.4,54000.0,20.1333,20.1409,20.118,20.1257,54000.0
2015-02-19 15:20:00,26.4,26.41,26.39,26.4,48400.0,20.1257,20.1333,20.118,20.1257,48400.0
2015-02-19 15:25:00,26.4,26.41,26.39,26.39,65600.0,20.1257,20.1333,20.118,20.118,65600.0
2015-02-19 15:30:00,26.39,26.41,26.39,26.39,68000.0,20.118,20.1333,20.118,20.118,68000.0
2015-02-19 15:35:00,26.39,26.41,26.36,26.37,94800.0,20.118,20.1333,20.0952,20.1028,94800.0
2015-02-19 15:40:00,26.37,26.38,26.36,26.37,100800.0,20.1028,20.1104,20.0952,20.1028,100800.0
2015-02-19 15:45:00,26.36,26.37,26.33,26.34,132400.0,20.0952,20.1028,20.0723,20.0799,132400.0
2015-02-19 15:50:00,26.33,26.34,26.32,26.32,685200.0,20.0723,20.0799,20.0647,20.0647,685200.0
2015-02-19 15:55:00,26.32,26.35,26.32,26.35,235200.0,20.0647,20.0876,20.0647,20.0876,235200.0
2015-02-20 09:30:00,26.31,26.44,26.31,26.42,484800.0,20.0571,20.1562,20.0571,20.1409,484800.0
2015-02-20 09:35:00,26.42,26.44,26.35,26.37,56400.0,20.1409,20.1562,20.0876,20.1028,56400.0
2015-02-20 09:40:00,26.36,26.47,26.31,26.47,231600.0,20.0952,20.179,20.0571,20.179,231600.0
2015-02-20 09:45:00,26.45,26.49,26.29,26.29,116400.0,20.1638,20.1943,20.0418,20.0418,116400.0
2015-02-20 09:50:00,26.29,26.36,26.25,26.33,61200.0,20.0418,20.0952,20.0113,20.0723,61200.0
2015-02-20 09:55:00,26.36,26.36,26.3,26.33,29600.0,20.0952,20.0952,20.0494,20.0723,29600.0
2015-02-20 10:00:00,26.33,26.39,26.32,26.37,32800.0,20.0723,20.118,20.0647,20.1028,32800.0
2015-02-20 10:05:00,26.37,26.39,26.32,26.33,78400.0,20.1028,20.118,20.0647,20.0723,78400.0
2015-02-20 10:10:00,26.32,26.43,26.31,26.43,147600.0,20.0647,20.1485,20.0571,20.1485,147600.0
2015-02-20 10:15:00,26.43,26.43,26.33,26.34,87600.0,20.1485,20.1485,20.0723,20.0799,87600.0
2015-02-20 10:20:00,26.33,26.35,26.32,26.34,39600.0,20.0723,20.0876,20.0647,20.0799,39600.0
2015-02-20 10:25:00,26.34,26.36,26.25,26.26,167600.0,20.0799,20.0952,20.0113,20.0189,167600.0
2015-02-20 10:30:00,26.25,26.27,26.24,26.27,200800.0,20.0113,20.0266,20.0037,20.0266,200800.0
2015-02-20 10:35:00,26.27,26.28,26.24,26.28,110000.0,20.0266,20.0342,20.0037,20.0342,110000.0
2015-02-20 10:40:00,26.28,26.29,26.23,26.25,56000.0,20.0342,20.0418,19.9961,20.0113,56000.0
2015-02-20 10:45:00,26.24,26.27,26.24,26.24,81200.0,20.0037,20.0266,20.0037,20.0037,81200.0
2015-02-20 10:50:00,26.25,26.28,26.24,26.27,98000.0,20.0113,20.0342,20.0037,20.0266,98000.0
2015-02-20 10:55:00,26.27,26.28,26.23,26.24,145600.0,20.0266,20.0342,19.9961,20.0037,145600.0
2015-02-20 11:00:00,26.24,26.24,26.2,26.21,68000.0,20.0037,20.0037,19.9732,19.9808,68000.0
2015-02-20 11:05:00,26.21,26.22,26.16,26.17,42800.0,19.9808,19.9884,19.9427,19.9503,42800.0
2015-02-20 11:10:00,26.17,26.17,26.11,26.13,47600.0,19.9503,19.9503,19.9046,19.9198,47600.0
2015-02-20 11:15:00,26.13,26.2,26.13,26.2,40800.0,19.9198,19.9732,19.9198,19.9732,40800.0
2015-02-20 11:20:00,26.2,26.2,26.14,26.16,33600.0,19.9732,19.9732,19.9275,19.9427,33600.0
2015-02-20 11:25:00,26.16,26.18,26.13,26.14,83200.0,19.9427,19.958,19.9198,19.9275,83200.0
2015-02-20 11:30:00,26.14,26.16,26.13,26.14,48800.0,19.9275,19.9427,19.9198,19.9275,48800.0
2015-02-20 11:35:00,26.14,26.14,26.08,26.09,73200.0,19.9275,19.9275,19.8817,19.8893,73200.0
2015-02-20 11:40:00,26.08,26.11,26.08,26.08,43200.0,19.8817,19.9046,19.8817,19.8817,43200.0
2015-02-20 11:45:00,26.08,26.12,26.07,26.12,62000.0,19.8817,19.9122,19.8741,19.9122,62000.0
2015-02-20 11:50:00,26.11,26.16,26.11,26.15,54000.0,19.9046,19.9427,19.9046,19.9351,54000.0
2015-02-20 11:55:00,26.15,26.17,26.14,26.17,36000.0,19.9351,19.9503,19.9275,19.9503,36000.0
2015-02-20 12:00:00,26.17,26.24,26.17,26.24,52400.0,19.9503,20.0037,19.9503,20.0037,52400.0
2015-02-20 12:05:00,26.24,26.25,26.2,26.21,36000.0,20.0037,20.0113,19.9732,19.9808,36000.0
2015-02-20 12:10:00,26.2,26.21,26.2,26.2,24000.0,19.9732,19.9808,19.9732,19.9732,24000.0
2015-02-20 12:15:00,26.19,26.23,26.19,26.21,21600.0,19.9656,19.9961,19.9656,19.9808,21600.0
2015-02-20 12:20:00,26.22,26.22,26.17,26.17,44400.0,19.9884,19.9884,19.9503,19.9503,44400.0
2015-02-20 12:25:00,26.17,26.22,26.17,26.19,74400.0,19.9503,19.9884,19.9503,19.9656,74400.0
2015-02-20 12:30:00,26.19,26.19,26.16,26.17,30800.0,19.9656,19.9656,19.9427,19.9503,30800.0
2015-02-20 12:35:00,26.18,26.25,26.18,26.23,38000.0,19.958,20.0113,19.958,19.9961,38000.0
2015-02-20 12:40:00,26.24,26.29,26.24,26.27,100400.0,20.0037,20.0418,20.0037,20.0266,100400.0
2015-02-20 12:45:00,26.28,26.31,26.28,26.31,23200.0,20.0342,20.0571,20.0342,20.0571,23200.0
2015-02-20 12:50:00,26.3,26.33,26.29,26.33,22400.0,20.0494,20.0723,20.0418,20.0723,22400.0
2015-02-20 12:55:00,26.33,26.33,26.29,26.29,23600.0,20.0723,20.0723,20.0418,20.0418,23600.0
2015-02-20 13:00:00,26.29,26.31,26.28,26.31,29200.0,20.0418,20.0571,20.0342,20.0571,29200.0
2015-02-20 13:05:00,26.33,26.33,26.28,26.28,38400.0,20.0723,20.0723,20.0342,20.0342,38400.0
2015-02-20 13:10:00,26.28,26.29,26.27,26.27,53600.0,20.0342,20.0418,20.0266,20.0266,53600.0
2015-02-20 13:15:00,26.26,26.28,26.24,26.27,36400.0,20.0189,20.0342,20.0037,20.0266,36400.0
2015-02-20 13:20:00,26.27,26.3,26.27,26.27,41600.0,20.0266,20.0494,20.0266,20.0266,41600.0
2015-02-20 13:25:00,26.27,26.29,26.27,26.28,29600.0,20.0266,20.0418,20.0266,20.0342,29600.0
2015-02-20 13:30:00,26.28,26.3,26.28,26.3,24400.0,20.0342,20.0494,20.0342,20.0494,24400.0
2015-02-20 13:35:00,26.3,26.33,26.29,26.33,43600.0,20.0494,20.0723,20.0418,20.0723,43600.0
2015-02-20 13:40:00,26.33,26.34,26.31,26.32,35200.0,20.0723,20.0799,20.0571,20.0647,35200.0
2015-02-20 13:45:00,26.32,26.33,26.3,26.32,26000.0,20.0647,20.0723,20.0494,20.0647,26000.0
2015-02-20 13:50:00,26.33,26.33,26.32,26.32,20000.0,20.0723,20.0723,20.0647,20.0647,20000.0
2015-02-20 13:55:00,26.32,26.35,26.31,26.35,45600.0,20.0647,20.0876,20.0571,20.0876,45600.0
2015-02-20 14:00:00,26.35,26.36,26.34,26.36,25600.0,20.0876,20.0952,20.0799,20.0952,25600.0
2015-02-20 14:05:00,26.36,26.39,26.36,26.38,99600.0,20.0952,20.118,20.0952,20.1104,99600.0
2015-02-20 14:10:00,26.38,26.39,26.35,26.36,58400.0,20.1104,20.118,20.0876,20.0952,58400.0
2015-02-20 14:15:00,26.36,26.36,26.32,26.33,54000.0,20.0952,20.0952,20.0647,20.0723,54000.0
2015-02-20 14:20:00,26.33,26.36,26.32,26.35,30800.0,20.0723,20.0952,20.0647,20.0876,30800.0
2015-02-20 14:25:00,26.35,26.36,26.34,26.34,23600.0,20.0876,20.0952,20.0799,20.0799,23600.0
2015-02-20 14:30:00,26.34,26.36,26.32,26.36,57200.0,20.0799,20.0952,20.0647,20.0952,57200.0
2015-02-20 14:35:00,26.36,26.36,26.33,26.33,28800.0,20.0952,20.0952,20.0723,20.0723,28800.0
2015-02-20 14:40:00,26.33,26.35,26.33,26.35,29200.0,20.0723,20.0876,20.0723,20.0876,29200.0
2015-02-20 14:45:00,26.35,26.36,26.34,26.36,32800.0,20.0876,20.0952,20.0799,20.0952,32800.0
2015-02-20 14:50:00,26.37,26.39,26.37,26.39,35200.0,20.1028,20.118,20.1028,20.118,35200.0
2015-02-20 14:55:00,26.39,26.4,26.38,26.4,56000.0,20.118,20.1257,20.1104,20.1257,56000.0
2015-02-20 15:00:00,26.41,26.43,26.4,26.41,67200.0,20.1333,20.1485,20.1257,20.1333,67200.0
2015-02-20 15:05:00,26.41,26.43,26.4,26.43,44400.0,20.1333,20.1485,20.1257,20.1485,44400.0
2015-02-20 15:10:00,26.43,26.45,26.42,26.44,135600.0,20.1485,20.1638,20.1409,20.1562,135600.0
2015-02-20 15:15:00,26.45,26.45,26.43,26.44,67600.0,20.1638,20.1638,20.1485,20.1562,67600.0
2015-02-20 15:20:00,26.44,26.45,26.42,26.45,69200.0,20.1562,20.1638,20.1409,20.1638,69200.0
2015-02-20 15:25:00,26.44,26.44,26.42,26.42,49200.0,20.1562,20.1562,20.1409,20.1409,49200.0
2015-02-20 15:30:00,26.42,26.43,26.42,26.43,51200.0,20.1409,20.1485,20.1409,20.1485,51200.0
2015-02-20 15:35:00,26.43,26.44,26.43,26.43,71600.0,20.1485,20.1562,20.1485,20.1485,71600.0
2015-02-20 15:40:00,26.43,26.43,26.4,26.42,94400.0,20.1485,20.1485,20.1257,20.1409,94400.0
2015-02-20 15:45:00,26.42,26.45,26.4,26.4,113600.0,20.1409,20.1638,20.1257,20.1257,113600.0
2015-02-20 15:50:00,26.41,26.41,26.38,26.39,135600.0,20.1333,20.1333,20.1104,20.118,135600.0
2015-02-20 15:55:00,26.39,26.41,26.39,26.41,220000.0,20.118,20.1333,20.118,20.1333,220000.0
2015-02-23 09:30:00,26.43,26.51,26.43,26.48,73600.0,20.1485,20.2095,20.1485,20.1867,73600.0
2015-02-23 09:35:00,26.5,26.55,26.43,26.45,53600.0,20.2019,20.24,20.1485,20.1638,53600.0
2015-02-23 09:40:00,26.43,26.56,26.43,26.5,46800.0,20.1485,20.2476,20.1485,20.2019,46800.0
2015-02-23 09:45:00,26.5,26.54,26.49,26.49,38400.0,20.2019,20.2324,20.1943,20.1943,38400.0
2015-02-23 09:50:00,26.49,26.54,26.49,26.51,42800.0,20.1943,20.2324,20.1943,20.2095,42800.0
2015-02-23 09:55:00,26.5,26.55,26.48,26.48,32400.0,20.2019,20.24,20.1867,20.1867,32400.0
2015-02-23 10:00:00,26.48,26.5,26.47,26.47,130400.0,20.1867,20.2019,20.179,20.179,130400.0
2015-02-23 10:05:00,26.49,26.49,26.45,26.48,56800.0,20.1943,20.1943,20.1638,20.1867,56800.0
2015-02-23 10:10:00,26.48,26.48,26.44,26.46,28000.0,20.1867,20.1867,20.1562,20.1714,28000.0
2015-02-23 10:15:00,26.45,26.46,26.43,26.43,40000.0,20.1638,20.1714,20.1485,20.1485,40000.0
2015-02-23 10:20:00,26.43,26.48,26.43,26.48,20400.0,20.1485,20.1867,20.1485,20.1867,20400.0
2015-02-23 10:25:00,26.48,26.48,26.43,26.43,24000.0,20.1867,20.1867,20.1485,20.1485,24000.0
2015-02-23 10:30:00,26.44,26.45,26.4,26.4,46800.0,20.1562,20.1638,20.1257,20.1257,46800.0
2015-02-23 10:35:00,26.41,26.41,26.38,26.41,66000.0,20.1333,20.1333,20.1104,20.1333,66000.0
2015-02-23 10:40:00,26.41,26.42,26.39,26.39,24400.0,20.1333,20.1409,20.118,20.118,24400.0
2015-02-23 10:45:00,26.39,26.4,26.36,26.37,44800.0,20.118,20.1257,20.0952,20.1028,44800.0
2015-02-23 10:50:00,26.38,26.39,26.36,26.37,31200.0,20.1104,20.118,20.0952,20.1028,31200.0
2015-02-23 10:55:00,26.36,26.42,26.36,26.42,36000.0,20.0952,20.1409,20.0952,20.1409,36000.0
2015-02-23 11:00:00,26.41,26.42,26.4,26.41,49200.0,20.1333,20.1409,20.1257,20.1333,49200.0
2015-02-23 11:05:00,26.42,26.44,26.4,26.41,92800.0,20.1409,20.1562,20.1257,20.1333,92800.0
2015-02-23 11:10:00,26.41,26.43,26.41,26.41,35200.0,20.1333,20.1485,20.1333,20.1333,35200.0
2015-02-23 11:15:00,26.41,26.43,26.4,26.42,49600.0,20.1333,20.1485,20.1257,20.1409,49600.0
2015-02-23 11:20:00,26.41,26.41,26.37,26.37,21200.0,20.1333,20.1333,20.1028,20.1028,21200.0
2015-02-23 11:25:00,26.36,26.36,26.33,26.34,44800.0,20.0952,20.0952,20.0723,20.0799,44800.0
2015-02-23 11:30:00,26.34,26.36,26.33,26.36,20400.0,20.0799,20.0952,20.0723,20.0952,20400.0
2015-02-23 11:35:00,26.36,26.41,26.36,26.39,21200.0,20.0952,20.1333,20.0952,20.118,21200.0
2015-02-23 11:40:00,26.4,26.42,26.39,26.41,31600.0,20.1257,20.1409,20.118,20.1333,31600.0
2015-02-23 11:45:00,26.42,26.43,26.39,26.42,105200.0,20.1409,20.1485,20.118,20.1409,105200.0
2015-02-23 11:50:00,26.42,26.42,26.39,26.4,18800.0,20.1409,20.1409,20.118,20.1257,18800.0
2015-02-23 11:55:00,26.41,26.42,26.4,26.42,52000.0,20.1333,20.1409,20.1257,20.1409,52000.0
2015-02-23 12:00:00,26.42,26.44,26.4,26.41,114000.0,20.1409,20.1562,20.1257,20.1333,114000.0
2015-02-23 12:05:00,26.41,26.43,26.41,26.42,43200.0,20.1333,20.1485,20.1333,20.1409,43200.0
2015-02-23 12:10:00,26.42,26.44,26.41,26.43,46000.0,20.1409,20.1562,20.1333,20.1485,46000.0
2015-02-23 12:15:00,26.44,26.47,26.44,26.46,37600.0,20.1562,20.179,20.1562,20.1714,37600.0
2015-02-23 12:20:00,26.45,26.46,26.44,26.46,35200.0,20.1638,20.1714,20.1562,20.1714,35200.0
2015-02-23 12:25:00,26.46,26.47,26.46,26.46,36800.0,20.1714,20.179,20.1714,20.1714,36800.0
2015-02-23 12:30:00,26.46,26.48,26.46,26.47,36400.0,20.1714,20.1867,20.1714,20.179,36400.0
2015-02-23 12:35:00,26.47,26.49,26.44,26.45,44800.0,20.179,20.1943,20.1562,20.1638,44800.0
2015-02-23 12:40:00,26.44,26.46,26.44,26.45,25200.0,20.1562,20.1714,20.1562,20.1638,25200.0
2015-02-23 12:45:00,26.45,26.46,26.44,26.44,48400.0,20.1638,20.1714,20.1562,20.1562,48400.0
2015-02-23 12:50:00,26.43,26.45,26.42,26.44,37200.0,20.1485,20.1638,20.1409,20.1562,37200.0
2015-02-23 12:55:00,26.44,26.46,26.44,26.45,23200.0,20.1562,20.1714,20.1562,20.1638,23200.0
2015-02-23 13:00:00,26.45,26.45,26.43,26.43,23600.0,20.1638,20.1638,20.1485,20.1485,23600.0
2015-02-23 13:05:00,26.42,26.42,26.4,26.41,24400.0,20.1409,20.1409,20.1257,20.1333,24400.0
2015-02-23 13:10:00,26.41,26.43,26.4,26.41,42800.0,20.1333,20.1485,20.1257,20.1333,42800.0
2015-02-23 13:15:00,26.41,26.41,26.4,26.4,17200.0,20.1333,20.1333,20.1257,20.1257,17200.0
2015-02-23 13:20:00,26.41,26.41,26.38,26.38,26400.0,20.1333,20.1333,20.1104,20.1104,26400.0
2015-02-23 13:25:00,26.38,26.41,26.36,26.39,50000.0,20.1104,20.1333,20.0952,20.118,50000.0
2015-02-23 13:30:00,26.39,26.42,26.38,26.39,29600.0,20.118,20.1409,20.1104,20.118,29600.0
2015-02-23 13:35:00,26.39,26.39,26.36,26.36,29200.0,20.118,20.118,20.0952,20.0952,29200.0
2015-02-23 13:40:00,26.36,26.38,26.36,26.36,29200.0,20.0952,20.1104,20.0952,20.0952,29200.0
2015-02-23 13:45:00,26.36,26.37,26.35,26.36,20000.0,20.0952,20.1028,20.0876,20.0952,20000.0
2015-02-23 13:50:00,26.37,26.37,26.34,26.34,20000.0,20.1028,20.1028,20.0799,20.0799,20000.0
2015-02-23 13:55:00,26.34,26.36,26.32,26.35,25600.0,20.0799,20.0952,20.0647,20.0876,25600.0
2015-02-23 14:00:00,26.35,26.39,26.35,26.39,29200.0,20.0876,20.118,20.0876,20.118,29200.0
2015-02-23 14:05:00,26.39,26.43,26.39,26.42,29200.0,20.118,20.1485,20.118,20.1409,29200.0
2015-02-23 14:10:00,26.42,26.42,26.37,26.39,48400.0,20.1409,20.1409,20.1028,20.118,48400.0
2015-02-23 14:15:00,26.39,26.43,26.39,26.43,36000.0,20.118,20.1485,20.118,20.1485,36000.0
2015-02-23 14:20:00,26.43,26.47,26.43,26.47,56800.0,20.1485,20.179,20.1485,20.179,56800.0
2015-02-23 14:25:00,26.47,26.5,26.46,26.5,68000.0,20.179,20.2019,20.1714,20.2019,68000.0
2015-02-23 14:30:00,26.49,26.5,26.48,26.48,34400.0,20.1943,20.2019,20.1867,20.1867,34400.0
2015-02-23 14:35:00,26.49,26.5,26.44,26.45,26800.0,20.1943,20.2019,20.1562,20.1638,26800.0
2015-02-23 14:40:00,26.45,26.45,26.44,26.45,28000.0,20.1638,20.1638,20.1562,20.1638,28000.0
2015-02-23 14:45:00,26.45,26.46,26.43,26.45,56000.0,20.1638,20.1714,20.1485,20.1638,56000.0
2015-02-23 14:50:00,26.45,26.46,26.45,26.46,39600.0,20.1638,20.1714,20.1638,20.1714,39600.0
2015-02-23 14:55:00,26.47,26.47,26.43,26.43,32400.0,20.179,20.179,20.1485,20.1485,32400.0
2015-02-23 15:00:00,26.44,26.47,26.44,26.45,36000.0,20.1562,20.179,20.1562,20.1638,36000.0
2015-02-23 15:05:00,26.44,26.46,26.43,26.44,51200.0,20.1562,20.1714,20.1485,20.1562,51200.0
2015-02-23 15:10:00,26.44,26.46,26.43,26.45,34400.0,20.1562,20.1714,20.1485,20.1638,34400.0
2015-02-23 15:15:00,26.45,26.47,26.45,26.47,58800.0,20.1638,20.179,20.1638,20.179,58800.0
2015-02-23 15:20:00,26.47,26.47,26.45,26.47,73200.0,20.179,20.179,20.1638,20.179,73200.0
2015-02-23 15:25:00,26.47,26.47,26.45,26.46,49200.0,20.179,20.179,20.1638,20.1714,49200.0
2015-02-23 15:30:00,26.46,26.49,26.46,26.48,84800.0,20.1714,20.1943,20.1714,20.1867,84800.0
2015-02-23 15:35:00,26.48,26.52,26.48,26.5,117600.0,20.1867,20.2171,20.1867,20.2019,117600.0
2015-02-23 15:40:00,26.5,26.51,26.49,26.5,100400.0,20.2019,20.2095,20.1943,20.2019,100400.0
2015-02-23 15:45:00,26.5,26.51,26.48,26.49,165200.0,20.2019,20.2095,20.1867,20.1943,165200.0
2015-02-23 15:50:00,26.49,26.52,26.48,26.51,160400.0,20.1943,20.2171,20.1867,20.2095,160400.0
2015-02-23 15:55:00,26.51,26.52,26.49,26.5,345600.0,20.2095,20.2171,20.1943,20.2019,345600.0
2015-02-24 09:30:00,26.43,26.47,26.36,26.37,140800.0,20.1485,20.179,20.0952,20.1028,140800.0
2015-02-24 09:35:00,26.41,26.53,26.39,26.53,70400.0,20.1333,20.2248,20.118,20.2248,70400.0
2015-02-24 09:40:00,26.53,26.53,26.43,26.43,42800.0,20.2248,20.2248,20.1485,20.1485,42800.0
2015-02-24 09:45:00,26.42,26.46,26.38,26.46,73200.0,20.1409,20.1714,20.1104,20.1714,73200.0
2015-02-24 09:50:00,26.44,26.47,26.41,26.46,35600.0,20.1562,20.179,20.1333,20.1714,35600.0
2015-02-24 09:55:00,26.48,26.53,26.46,26.53,26000.0,20.1867,20.2248,20.1714,20.2248,26000.0
2015-02-24 10:00:00,26.55,26.55,26.38,26.4,168800.0,20.24,20.24,20.1104,20.1257,168800.0
2015-02-24 10:05:00,26.4,26.44,26.38,26.43,61200.0,20.1257,20.1562,20.1104,20.1485,61200.0
2015-02-24 10:10:00,26.43,26.47,26.42,26.43,60800.0,20.1485,20.179,20.1409,20.1485,60800.0
2015-02-24 10:15:00,26.43,26.45,26.41,26.43,178400.0,20.1485,20.1638,20.1333,20.1485,178400.0
2015-02-24 10:20:00,26.42,26.48,26.41,26.48,93600.0,20.1409,20.1867,20.1333,20.1867,93600.0
2015-02-24 10:25:00,26.47,26.53,26.46,26.48,67600.0,20.179,20.2248,20.1714,20.1867,67600.0
2015-02-24 10:30:00,26.49,26.5,26.45,26.48,192400.0,20.1943,20.2019,20.1638,20.1867,192400.0
2015-02-24 10:35:00,26.47,26.52,26.45,26.51,105200.0,20.179,20.2171,20.1638,20.2095,105200.0
2015-02-24 10:40:00,26.51,26.55,26.5,26.54,110000.0,20.2095,20.24,20.2019,20.2324,110000.0
2015-02-24 10:45:00,26.53,26.62,26.53,26.62,51200.0,20.2248,20.2934,20.2248,20.2934,51200.0
2015-02-24 10:50:00,26.61,26.63,26.58,26.61,76000.0,20.2858,20.301,20.2629,20.2858,76000.0
2015-02-24 10:55:00,26.61,26.67,26.61,26.67,64000.0,20.2858,20.3315,20.2858,20.3315,64000.0
2015-02-24 11:00:00,26.67,26.69,26.64,26.68,124400.0,20.3315,20.3467,20.3086,20.3391,124400.0
2015-02-24 11:05:00,26.69,26.73,26.68,26.7,88400.0,20.3467,20.3772,20.3391,20.3544,88400.0
2015-02-24 11:10:00,26.7,26.74,26.7,26.73,75600.0,20.3544,20.3849,20.3544,20.3772,75600.0
2015-02-24 11:15:00,26.73,26.76,26.71,26.76,45200.0,20.3772,20.4001,20.362,20.4001,45200.0
2015-02-24 11:20:00,26.75,26.76,26.72,26.73,55600.0,20.3925,20.4001,20.3696,20.3772,55600.0
2015-02-24 11:25:00,26.74,26.76,26.71,26.73,79200.0,20.3849,20.4001,20.362,20.3772,79200.0
2015-02-24 11:30:00,26.73,26.74,26.68,26.68,85600.0,20.3772,20.3849,20.3391,20.3391,85600.0
2015-02-24 11:35:00,26.69,26.71,26.68,26.7,58000.0,20.3467,20.362,20.3391,20.3544,58000.0
2015-02-24 11:40:00,26.69,26.69,26.6,26.62,128400.0,20.3467,20.3467,20.2781,20.2934,128400.0
2015-02-24 11:45:00,26.61,26.64,26.59,26.59,38800.0,20.2858,20.3086,20.2705,20.2705,38800.0
2015-02-24 11:50:00,26.59,26.59,26.56,26.57,30800.0,20.2705,20.2705,20.2476,20.2553,30800.0
2015-02-24 11:55:00,26.57,26.59,26.55,26.57,37200.0,20.2553,20.2705,20.24,20.2553,37200.0
2015-02-24 12:00:00,26.57,26.59,26.55,26.55,24400.0,20.2553,20.2705,20.24,20.24,24400.0
2015-02-24 12:05:00,26.56,26.59,26.54,26.58,28400.0,20.2476,20.2705,20.2324,20.2629,28400.0
2015-02-24 12:10:00,26.59,26.62,26.58,26.62,60800.0,20.2705,20.2934,20.2629,20.2934,60800.0
2015-02-24 12:15:00,26.62,26.63,26.59,26.61,67600.0,20.2934,20.301,20.2705,20.2858,67600.0
2015-02-24 12:20:00,26.6,26.61,26.58,26.59,28800.0,20.2781,20.2858,20.2629,20.2705,28800.0
2015-02-24 12:25:00,26.6,26.6,26.57,26.58,17600.0,20.2781,20.2781,20.2553,20.2629,17600.0
2015-02-24 12:30:00,26.58,26.59,26.52,26.55,66800.0,20.2629,20.2705,20.2171,20.24,66800.0
2015-02-24 12:35:00,26.55,26.55,26.53,26.54,27600.0,20.24,20.24,20.2248,20.2324,27600.0
2015-02-24 12:40:00,26.54,26.56,26.52,26.54,37200.0,20.2324,20.2476,20.2171,20.2324,37200.0
2015-02-24 12:45:00,26.53,26.53,26.5,26.52,26800.0,20.2248,20.2248,20.2019,20.2171,26800.0
2015-02-24 12:50:00,26.51,26.54,26.51,26.52,38400.0,20.2095,20.2324,20.2095,20.2171,38400.0
2015-02-24 12:55:00,26.52,26.55,26.52,26.52,37200.0,20.2171,20.24,20.2171,20.2171,37200.0
2015-02-24 13:00:00,26.53,26.53,26.48,26.49,53600.0,20.2248,20.2248,20.1867,20.1943,53600.0
2015-02-24 13:05:00,26.49,26.49,26.47,26.48,35600.0,20.1943,20.1943,20.179,20.1867,35600.0
2015-02-24 13:10:00,26.48,26.5,26.48,26.49,22400.0,20.1867,20.2019,20.1867,20.1943,22400.0
2015-02-24 13:15:00,26.49,26.5,26.47,26.5,30400.0,20.1943,20.2019,20.179,20.2019,30400.0
2015-02-24 13:20:00,26.5,26.5,26.47,26.48,20800.0,20.2019,20.2019,20.179,20.1867,20800.0
2015-02-24 13:25:00,26.48,26.49,26.45,26.45,36800.0,20.1867,20.1943,20.1638,20.1638,36800.0
2015-02-24 13:30:00,26.45,26.46,26.43,26.44,110000.0,20.1638,20.1714,20.1485,20.1562,110000.0
2015-02-24 13:35:00,26.43,26.47,26.43,26.44,34400.0,20.1485,20.179,20.1485,20.1562,34400.0
2015-02-24 13:40:00,26.44,26.5,26.43,26.5,34800.0,20.1562,20.2019,20.1485,20.2019,34800.0
2015-02-24 13:45:00,26.5,26.54,26.49,26.52,36800.0,20.2019,20.2324,20.1943,20.2171,36800.0
2015-02-24 13:50:00,26.52,26.52,26.5,26.51,30400.0,20.2171,20.2171,20.2019,20.2095,30400.0
2015-02-24 13:55:00,26.51,26.51,26.5,26.51,98800.0,20.2095,20.2095,20.2019,20.2095,98800.0
2015-02-24 14:00:00,26.51,26.53,26.51,26.52,258400.0,20.2095,20.2248,20.2095,20.2171,258400.0
2015-02-24 14:05:00,26.52,26.52,26.49,26.51,66400.0,20.2171,20.2171,20.1943,20.2095,66400.0
2015-02-24 14:10:00,26.5,26.5,26.48,26.5,20400.0,20.2019,20.2019,20.1867,20.2019,20400.0
2015-02-24 14:15:00,26.5,26.51,26.49,26.49,24000.0,20.2019,20.2095,20.1943,20.1943,24000.0
2015-02-24 14:20:00,26.49,26.52,26.49,26.52,38000.0,20.1943,20.2171,20.1943,20.2171,38000.0
2015-02-24 14:25:00,26.51,26.52,26.49,26.51,25200.0,20.2095,20.2171,20.1943,20.2095,25200.0
2015-02-24 14:30:00,26.51,26.51,26.48,26.48,32000.0,20.2095,20.2095,20.1867,20.1867,32000.0
2015-02-24 14:35:00,26.48,26.51,26.48,26.5,33600.0,20.1867,20.2095,20.1867,20.2019,33600.0
2015-02-24 14:40:00,26.5,26.51,26.49,26.5,28000.0,20.2019,20.2095,20.1943,20.2019,28000.0
2015-02-24 14:45:00,26.5,26.5,26.48,26.49,24000.0,20.2019,20.2019,20.1867,20.1943,24000.0
2015-02-24 14:50:00,26.49,26.57,26.49,26.56,70000.0,20.1943,20.2553,20.1943,20.2476,70000.0
2015-02-24 14:55:00,26.56,26.56,26.53,26.53,56800.0,20.2476,20.2476,20.2248,20.2248,56800.0
2015-02-24 15:00:00,26.53,26.6,26.53,26.6,82800.0,20.2248,20.2781,20.2248,20.2781,82800.0
2015-02-24 15:05:00,26.6,26.6,26.55,26.56,58000.0,20.2781,20.2781,20.24,20.2476,58000.0
2015-02-24 15:10:00,26.56,26.57,26.54,26.55,88800.0,20.2476,20.2553,20.2324,20.24,88800.0
2015-02-24 15:15:00,26.55,26.57,26.54,26.57,103200.0,20.24,20.2553,20.2324,20.2553,103200.0
2015-02-24 15:20:00,26.57,26.6,26.55,26.6,123200.0,20.2553,20.2781,20.24,20.2781,123200.0
2015-02-24 15:25:00,26.59,26.61,26.58,26.6,50000.0,20.2705,20.2858,20.2629,20.2781,50000.0
2015-02-24 15:30:00,26.6,26.62,26.58,26.6,79200.0,20.2781,20.2934,20.2629,20.2781,79200.0
2015-02-24 15:35:00,26.6,26.6,26.55,26.57,167200.0,20.2781,20.2781,20.24,20.2553,167200.0
2015-02-24 15:40:00,26.57,26.6,26.56,26.57,160400.0,20.2553,20.2781,20.2476,20.2553,160400.0
2015-02-24 15:45:00,26.57,26.57,26.51,26.51,174000.0,20.2553,20.2553,20.2095,20.2095,174000.0
2015-02-24 15:50:00,26.51,26.54,26.5,26.51,206000.0,20.2095,20.2324,20.2019,20.2095,206000.0
2015-02-24 15:55:00,26.5,26.55,26.5,26.52,399200.0,20.2019,20.24,20.2019,20.2171,399200.0
2015-02-25 09:30:00,26.31,26.36,26.17,26.17,263600.0,20.2059,20.2443,20.0984,20.0984,263600.0
2015-02-25 09:35:00,26.19,26.24,26.18,26.24,166400.0,20.1137,20.1521,20.106,20.1521,166400.0
2015-02-25 09:40:00,26.24,26.25,26.17,26.24,96400.0,20.1521,20.1598,20.0984,20.1521,96400.0
2015-02-25 09:45:00,26.23,26.25,26.18,26.21,65200.0,20.1444,20.1598,20.106,20.1291,65200.0
2015-02-25 09:50:00,26.22,26.25,26.19,26.23,72000.0,20.1368,20.1598,20.1137,20.1444,72000.0
2015-02-25 09:55:00,26.24,26.24,26.19,26.22,51200.0,20.1521,20.1521,20.1137,20.1368,51200.0
2015-02-25 10:00:00,26.22,26.23,26.18,26.2,114800.0,20.1368,20.1444,20.106,20.1214,114800.0
2015-02-25 10:05:00,26.21,26.21,26.13,26.13,82000.0,20.1291,20.1291,20.0676,20.0676,82000.0
2015-02-25 10:10:00,26.13,26.14,26.06,26.09,136400.0,20.0676,20.0753,20.0139,20.0369,136400.0
2015-02-25 10:15:00,26.11,26.11,26.04,26.07,57600.0,20.0523,20.0523,19.9985,20.0216,57600.0
2015-02-25 10:20:00,26.07,26.09,26.04,26.04,76000.0,20.0216,20.0369,19.9985,19.9985,76000.0
2015-02-25 10:25:00,26.03,26.1,26.03,26.09,159600.0,19.9908,20.0446,19.9908,20.0369,159600.0
2015-02-25 10:30:00,26.08,26.11,26.06,26.1,218400.0,20.0292,20.0523,20.0139,20.0446,218400.0
2015-02-25 10:35:00,26.11,26.13,26.1,26.12,200400.0,20.0523,20.0676,20.0446,20.06,200400.0
2015-02-25 10:40:00,26.11,26.13,26.1,26.13,70000.0,20.0523,20.0676,20.0446,20.0676,70000.0
2015-02-25 10:45:00,26.13,26.16,26.1,26.1,91200.0,20.0676,20.0907,20.0446,20.0446,91200.0
2015-02-25 10:50:00,26.1,26.12,26.09,26.1,36400.0,20.0446,20.06,20.0369,20.0446,36400.0
2015-02-25 10:55:00,26.1,26.1,26.04,26.06,56000.0,20.0446,20.0446,19.9985,20.0139,56000.0
2015-02-25 11:00:00,26.06,26.08,26.04,26.05,64800.0,20.0139,20.0292,19.9985,20.0062,64800.0
2015-02-25 11:05:00,26.06,26.07,26.03,26.04,42000.0,20.0139,20.0216,19.9908,19.9985,42000.0
2015-02-25 11:10:00,26.05,26.07,26.05,26.06,36800.0,20.0062,20.0216,20.0062,20.0139,36800.0
2015-02-25 11:15:00,26.06,26.07,26.04,26.07,48000.0,20.0139,20.0216,19.9985,20.0216,48000.0
2015-02-25 11:20:00,26.08,26.09,26.04,26.07,48400.0,20.0292,20.0369,19.9985,20.0216,48400.0
2015-02-25 11:25:00,26.08,26.08,26.05,26.07,32000.0,20.0292,20.0292,20.0062,20.0216,32000.0
2015-02-25 11:30:00,26.07,26.08,26.05,26.07,59600.0,20.0216,20.0292,20.0062,20.0216,59600.0
2015-02-25 11:35:00,26.07,26.07,26.03,26.04,32400.0,20.0216,20.0216,19.9908,19.9985,32400.0
2015-02-25 11:40:00,26.04,26.04,26.01,26.01,45600.0,19.9985,19.9985,19.9755,19.9755,45600.0
2015-02-25 11:45:00,26.01,26.03,26.01,26.01,44800.0,19.9755,19.9908,19.9755,19.9755,44800.0
2015-02-25 11:50:00,26.01,26.05,26.0,26.03,42400.0,19.9755,20.0062,19.9678,19.9908,42400.0
2015-02-25 11:55:00,26.03,26.05,26.02,26.05,32800.0,19.9908,20.0062,19.9832,20.0062,32800.0
2015-02-25 12:00:00,26.05,26.06,26.03,26.04,33600.0,20.0062,20.0139,19.9908,19.9985,33600.0
2015-02-25 12:05:00,26.04,26.1,26.04,26.08,44000.0,19.9985,20.0446,19.9985,20.0292,44000.0
2015-02-25 12:10:00,26.08,26.11,26.07,26.11,28800.0,20.0292,20.0523,20.0216,20.0523,28800.0
2015-02-25 12:15:00,26.12,26.12,26.07,26.07,50000.0,20.06,20.06,20.0216,20.0216,50000.0
2015-02-25 12:20:00,26.07,26.1,26.06,26.1,30000.0,20.0216,20.0446,20.0139,20.0446,30000.0
2015-02-25 12:25:00,26.1,26.14,26.1,26.13,40800.0,20.0446,20.0753,20.0446,20.0676,40800.0
2015-02-25 12:30:00,26.14,26.15,26.13,26.13,31600.0,20.0753,20.083,20.0676,20.0676,31600.0
2015-02-25 12:35:00,26.13,26.15,26.12,26.14,48000.0,20.0676,20.083,20.06,20.0753,48000.0
2015-02-25 12:40:00,26.14,26.15,26.12,26.13,74000.0,20.0753,20.083,20.06,20.0676,74000.0
2015-02-25 12:45:00,26.13,26.15,26.12,26.13,60800.0,20.0676,20.083,20.06,20.0676,60800.0
2015-02-25 12:50:00,26.13,26.14,26.11,26.12,28000.0,20.0676,20.0753,20.0523,20.06,28000.0
2015-02-25 12:55:00,26.11,26.11,26.08,26.09,38800.0,20.0523,20.0523,20.0292,20.0369,38800.0
2015-02-25 13:00:00,26.09,26.13,26.09,26.1,34000.0,20.0369,20.0676,20.0369,20.0446,34000.0
2015-02-25 13:05:00,26.1,26.11,26.06,26.08,40000.0,20.0446,20.0523,20.0139,20.0292,40000.0
2015-02-25 13:10:00,26.08,26.09,26.05,26.08,24400.0,20.0292,20.0369,20.0062,20.0292,24400.0
2015-02-25 13:15:00,26.08,26.08,26.05,26.07,25600.0,20.0292,20.0292,20.0062,20.0216,25600.0
2015-02-25 13:20:00,26.08,26.09,26.07,26.07,59200.0,20.0292,20.0369,20.0216,20.0216,59200.0
2015-02-25 13:25:00,26.08,26.1,26.07,26.1,55600.0,20.0292,20.0446,20.0216,20.0446,55600.0
2015-02-25 13:30:00,26.1,26.11,26.07,26.09,64400.0,20.0446,20.0523,20.0216,20.0369,64400.0
2015-02-25 13:35:00,26.09,26.09,26.06,26.08,31600.0,20.0369,20.0369,20.0139,20.0292,31600.0
2015-02-25 13:40:00,26.08,26.08,26.05,26.05,43200.0,20.0292,20.0292,20.0062,20.0062,43200.0
2015-02-25 13:45:00,26.05,26.06,26.03,26.06,43600.0,20.0062,20.0139,19.9908,20.0139,43600.0
2015-02-25 13:50:00,26.07,26.1,26.05,26.06,63600.0,20.0216,20.0446,20.0062,20.0139,63600.0
2015-02-25 13:55:00,26.05,26.07,26.04,26.04,41200.0,20.0062,20.0216,19.9985,19.9985,41200.0
2015-02-25 14:00:00,26.04,26.07,26.04,26.04,43200.0,19.9985,20.0216,19.9985,19.9985,43200.0
2015-02-25 14:05:00,26.04,26.04,26.02,26.02,61600.0,19.9985,19.9985,19.9832,19.9832,61600.0
2015-02-25 14:10:00,26.02,26.03,26.0,26.0,78000.0,19.9832,19.9908,19.9678,19.9678,78000.0
2015-02-25 14:15:00,26.0,26.01,25.99,26.0,103600.0,19.9678,19.9755,19.9601,19.9678,103600.0
2015-02-25 14:20:00,26.0,26.01,25.99,26.0,115200.0,19.9678,19.9755,19.9601,19.9678,115200.0
2015-02-25 14:25:00,26.0,26.0,25.97,25.98,155600.0,19.9678,19.9678,19.9448,19.9524,155600.0
2015-02-25 14:30:00,25.98,25.99,25.9,25.9,73200.0,19.9524,19.9601,19.891,19.891,73200.0
2015-02-25 14:35:00,25.9,25.91,25.89,25.9,62400.0,19.891,19.8987,19.8833,19.891,62400.0
2015-02-25 14:40:00,25.89,25.95,25.87,25.93,160800.0,19.8833,19.9294,19.868,19.914,160800.0
2015-02-25 14:45:00,25.92,25.96,25.92,25.95,190000.0,19.9064,19.9371,19.9064,19.9294,190000.0
2015-02-25 14:50:00,25.95,25.95,25.92,25.95,133600.0,19.9294,19.9294,19.9064,19.9294,133600.0
2015-02-25 14:55:00,25.95,25.95,25.93,25.93,76400.0,19.9294,19.9294,19.914,19.914,76400.0
2015-02-25 15:00:00,25.94,25.95,25.9,25.9,95200.0,19.9217,19.9294,19.891,19.891,95200.0
2015-02-25 15:05:00,25.9,25.93,25.9,25.92,79600.0,19.891,19.914,19.891,19.9064,79600.0
2015-02-25 15:10:00,25.92,25.94,25.91,25.93,160400.0,19.9064,19.9217,19.8987,19.914,160400.0
2015-02-25 15:15:00,25.93,25.95,25.93,25.95,85600.0,19.914,19.9294,19.914,19.9294,85600.0
2015-02-25 15:20:00,25.94,25.94,25.92,25.93,84800.0,19.9217,19.9217,19.9064,19.914,84800.0
2015-02-25 15:25:00,25.93,25.95,25.92,25.93,66800.0,19.914,19.9294,19.9064,19.914,66800.0
2015-02-25 15:30:00,25.93,25.96,25.93,25.94,108800.0,19.914,19.9371,19.914,19.9217,108800.0
2015-02-25 15:35:00,25.94,25.96,25.93,25.96,120400.0,19.9217,19.9371,19.914,19.9371,120400.0
2015-02-25 15:40:00,25.95,25.97,25.94,25.97,105200.0,19.9294,19.9448,19.9217,19.9448,105200.0
2015-02-25 15:45:00,25.97,25.99,25.96,25.97,180400.0,19.9448,19.9601,19.9371,19.9448,180400.0
2015-02-25 15:50:00,25.97,25.98,25.97,25.98,178400.0,19.9448,19.9524,19.9448,19.9524,178400.0
2015-02-25 15:55:00,25.98,25.98,25.94,25.95,280400.0,19.9524,19.9524,19.9217,19.9294,280400.0
2015-02-26 09:30:00,26.02,26.11,25.94,25.95,133200.0,19.9832,20.0523,19.9217,19.9294,133200.0
2015-02-26 09:35:00,25.94,25.98,25.91,25.91,170800.0,19.9217,19.9524,19.8987,19.8987,170800.0
2015-02-26 09:40:00,25.91,26.0,25.91,25.95,54400.0,19.8987,19.9678,19.8987,19.9294,54400.0
2015-02-26 09:45:00,25.97,25.98,25.89,25.96,41600.0,19.9448,19.9524,19.8833,19.9371,41600.0
2015-02-26 09:50:00,25.96,25.97,25.91,25.92,55600.0,19.9371,19.9448,19.8987,19.9064,55600.0
2015-02-26 09:55:00,25.92,25.93,25.8,25.82,209200.0,19.9064,19.914,19.8142,19.8296,209200.0
2015-02-26 10:00:00,25.82,25.87,25.82,25.86,72800.0,19.8296,19.868,19.8296,19.8603,72800.0
2015-02-26 10:05:00,25.86,25.91,25.86,25.89,83600.0,19.8603,19.8987,19.8603,19.8833,83600.0
2015-02-26 10:10:00,25.88,25.9,25.86,25.87,53200.0,19.8756,19.891,19.8603,19.868,53200.0
2015-02-26 10:15:00,25.88,25.9,25.86,25.86,120000.0,19.8756,19.891,19.8603,19.8603,120000.0
2015-02-26 10:20:00,25.86,25.92,25.86,25.92,66400.0,19.8603,19.9064,19.8603,19.9064,66400.0
2015-02-26 10:25:00,25.92,25.92,25.89,25.91,33600.0,19.9064,19.9064,19.8833,19.8987,33600.0
2015-02-26 10:30:00,25.91,25.93,25.89,25.93,35200.0,19.8987,19.914,19.8833,19.914,35200.0
2015-02-26 10:35:00,25.93,25.96,25.93,25.95,51600.0,19.914,19.9371,19.914,19.9294,51600.0
2015-02-26 10:40:00,25.95,25.95,25.9,25.91,27600.0,19.9294,19.9294,19.891,19.8987,27600.0
2015-02-26 10:45:00,25.91,25.93,25.9,25.9,29200.0,19.8987,19.914,19.891,19.891,29200.0
2015-02-26 10:50:00,25.9,25.91,25.89,25.91,40000.0,19.891,19.8987,19.8833,19.8987,40000.0
2015-02-26 10:55:00,25.91,25.91,25.86,25.87,118000.0,19.8987,19.8987,19.8603,19.868,118000.0
2015-02-26 11:00:00,25.87,25.92,25.86,25.92,77200.0,19.868,19.9064,19.8603,19.9064,77200.0
2015-02-26 11:05:00,25.92,25.94,25.91,25.93,71200.0,19.9064,19.9217,19.8987,19.914,71200.0
2015-02-26 11:10:00,25.94,25.95,25.92,25.95,79600.0,19.9217,19.9294,19.9064,19.9294,79600.0
2015-02-26 11:15:00,25.95,25.95,25.91,25.93,51600.0,19.9294,19.9294,19.8987,19.914,51600.0
2015-02-26 11:20:00,25.92,25.92,25.88,25.9,48000.0,19.9064,19.9064,19.8756,19.891,48000.0
2015-02-26 11:25:00,25.9,25.91,25.9,25.9,40800.0,19.891,19.8987,19.891,19.891,40800.0
2015-02-26 11:30:00,25.91,25.93,25.9,25.91,30400.0,19.8987,19.914,19.891,19.8987,30400.0
2015-02-26 11:35:00,25.91,25.98,25.91,25.97,39600.0,19.8987,19.9524,19.8987,19.9448,39600.0
2015-02-26 11:40:00,25.98,25.98,25.97,25.98,55600.0,19.9524,19.9524,19.9448,19.9524,55600.0
2015-02-26 11:45:00,25.97,25.99,25.96,25.98,52000.0,19.9448,19.9601,19.9371,19.9524,52000.0
2015-02-26 11:50:00,25.97,26.0,25.96,26.0,39200.0,19.9448,19.9678,19.9371,19.9678,39200.0
2015-02-26 11:55:00,26.0,26.0,25.97,25.98,48000.0,19.9678,19.9678,19.9448,19.9524,48000.0
2015-02-26 12:00:00,25.98,26.0,25.98,25.99,48400.0,19.9524,19.9678,19.9524,19.9601,48400.0
2015-02-26 12:05:00,25.98,25.98,25.95,25.95,35200.0,19.9524,19.9524,19.9294,19.9294,35200.0
2015-02-26 12:10:00,25.95,25.95,25.93,25.93,55200.0,19.9294,19.9294,19.914,19.914,55200.0
2015-02-26 12:15:00,25.92,25.93,25.88,25.89,59200.0,19.9064,19.914,19.8756,19.8833,59200.0
2015-02-26 12:20:00,25.88,25.89,25.86,25.86,15200.0,19.8756,19.8833,19.8603,19.8603,15200.0
2015-02-26 12:25:00,25.86,25.88,25.85,25.88,32400.0,19.8603,19.8756,19.8526,19.8756,32400.0
2015-02-26 12:30:00,25.88,25.89,25.87,25.87,21200.0,19.8756,19.8833,19.868,19.868,21200.0
2015-02-26 12:35:00,25.87,25.87,25.84,25.86,29200.0,19.868,19.868,19.8449,19.8603,29200.0
2015-02-26 12:40:00,25.85,25.86,25.81,25.81,37200.0,19.8526,19.8603,19.8219,19.8219,37200.0
2015-02-26 12:45:00,25.81,25.86,25.81,25.86,57600.0,19.8219,19.8603,19.8219,19.8603,57600.0
2015-02-26 12:50:00,25.87,25.91,25.87,25.9,17600.0,19.868,19.8987,19.868,19.891,17600.0
2015-02-26 12:55:00,25.91,25.92,25.89,25.92,50400.0,19.8987,19.9064,19.8833,19.9064,50400.0
2015-02-26 13:00:00,25.92,25.93,25.91,25.92,36000.0,19.9064,19.914,19.8987,19.9064,36000.0
2015-02-26 13:05:00,25.92,25.96,25.92,25.96,21600.0,19.9064,19.9371,19.9064,19.9371,21600.0
2015-02-26 13:10:00,25.95,25.97,25.94,25.97,28800.0,19.9294,19.9448,19.9217,19.9448,28800.0
2015-02-26 13:15:00,25.97,25.97,25.95,25.96,14400.0,19.9448,19.9448,19.9294,19.9371,14400.0
2015-02-26 13:20:00,25.96,25.96,25.92,25.92,42000.0,19.9371,19.9371,19.9064,19.9064,42000.0
2015-02-26 13:25:00,25.92,25.95,25.92,25.93,24800.0,19.9064,19.9294,19.9064,19.914,24800.0
2015-02-26 13:30:00,25.93,25.93,25.91,25.91,59600.0,19.914,19.914,19.8987,19.8987,59600.0
2015-02-26 13:35:00,25.92,25.93,25.91,25.93,28400.0,19.9064,19.914,19.8987,19.914,28400.0
2015-02-26 13:40:00,25.93,25.94,25.9,25.94,34000.0,19.914,19.9217,19.891,19.9217,34000.0
2015-02-26 13:45:00,25.94,25.95,25.94,25.95,26000.0,19.9217,19.9294,19.9217,19.9294,26000.0
2015-02-26 13:50:00,25.94,25.95,25.93,25.93,45600.0,19.9217,19.9294,19.914,19.914,45600.0
2015-02-26 13:55:00,25.93,25.94,25.92,25.93,16000.0,19.914,19.9217,19.9064,19.914,16000.0
2015-02-26 14:00:00,25.93,25.95,25.92,25.94,34400.0,19.914,19.9294,19.9064,19.9217,34400.0
2015-02-26 14:05:00,25.93,25.93,25.91,25.92,35200.0,19.914,19.914,19.8987,19.9064,35200.0
2015-02-26 14:10:00,25.91,25.92,25.89,25.92,34000.0,19.8987,19.9064,19.8833,19.9064,34000.0
2015-02-26 14:15:00,25.92,25.92,25.89,25.9,48400.0,19.9064,19.9064,19.8833,19.891,48400.0
2015-02-26 14:20:00,25.9,25.91,25.89,25.91,38000.0,19.891,19.8987,19.8833,19.8987,38000.0
2015-02-26 14:25:00,25.91,25.91,25.88,25.88,38800.0,19.8987,19.8987,19.8756,19.8756,38800.0
2015-02-26 14:30:00,25.88,25.9,25.88,25.89,41200.0,19.8756,19.891,19.8756,19.8833,41200.0
2015-02-26 14:35:00,25.89,25.9,25.87,25.88,43600.0,19.8833,19.891,19.868,19.8756,43600.0
2015-02-26 14:40:00,25.88,25.9,25.86,25.86,40400.0,19.8756,19.891,19.8603,19.8603,40400.0
2015-02-26 14:45:00,25.86,25.89,25.85,25.88,55600.0,19.8603,19.8833,19.8526,19.8756,55600.0
2015-02-26 14:50:00,25.88,25.91,25.88,25.89,44400.0,19.8756,19.8987,19.8756,19.8833,44400.0
2015-02-26 14:55:00,25.89,25.89,25.86,25.87,90000.0,19.8833,19.8833,19.8603,19.868,90000.0
2015-02-26 15:00:00,25.88,25.9,25.83,25.85,40400.0,19.8756,19.891,19.8372,19.8526,40400.0
2015-02-26 15:05:00,25.84,25.88,25.84,25.87,34000.0,19.8449,19.8756,19.8449,19.868,34000.0
2015-02-26 15:10:00,25.86,25.87,25.85,25.86,33200.0,19.8603,19.868,19.8526,19.8603,33200.0
2015-02-26 15:15:00,25.86,25.88,25.85,25.87,41200.0,19.8603,19.8756,19.8526,19.868,41200.0
2015-02-26 15:20:00,25.86,25.88,25.85,25.85,49200.0,19.8603,19.8756,19.8526,19.8526,49200.0
2015-02-26 15:25:00,25.85,25.86,25.85,25.86,44800.0,19.8526,19.8603,19.8526,19.8603,44800.0
2015-02-26 15:30:00,25.86,25.88,25.85,25.86,85200.0,19.8603,19.8756,19.8526,19.8603,85200.0
2015-02-26 15:35:00,25.86,25.86,25.84,25.86,70400.0,19.8603,19.8603,19.8449,19.8603,70400.0
2015-02-26 15:40:00,25.86,25.9,25.86,25.88,62800.0,19.8603,19.891,19.8603,19.8756,62800.0
2015-02-26 15:45:00,25.88,25.9,25.85,25.88,152400.0,19.8756,19.891,19.8526,19.8756,152400.0
2015-02-26 15:50:00,25.88,25.88,25.85,25.87,108400.0,19.8756,19.8756,19.8526,19.868,108400.0
2015-02-26 15:55:00,25.86,25.88,25.84,25.86,339200.0,19.8603,19.8756,19.8449,19.8603,339200.0
2015-02-27 09:30:00,25.95,25.97,25.75,25.79,106000.0,19.9294,19.9448,19.7758,19.8065,106000.0
2015-02-27 09:35:00,25.8,25.82,25.79,25.8,14400.0,19.8142,19.8296,19.8065,19.8142,14400.0
2015-02-27 09:40:00,25.78,25.79,25.74,25.77,17600.0,19.7988,19.8065,19.7681,19.7912,17600.0
2015-02-27 09:45:00,25.77,25.87,25.76,25.86,24800.0,19.7912,19.868,19.7835,19.8603,24800.0
2015-02-27 09:50:00,25.85,25.87,25.81,25.82,40400.0,19.8526,19.868,19.8219,19.8296,40400.0
2015-02-27 09:55:00,25.82,25.85,25.77,25.77,10400.0,19.8296,19.8526,19.7912,19.7912,10400.0
2015-02-27 10:00:00,25.77,25.79,25.75,25.76,58000.0,19.7912,19.8065,19.7758,19.7835,58000.0
2015-02-27 10:05:00,25.76,25.79,25.76,25.77,34400.0,19.7835,19.8065,19.7835,19.7912,34400.0
2015-02-27 10:10:00,25.78,25.82,25.77,25.81,29600.0,19.7988,19.8296,19.7912,19.8219,29600.0
2015-02-27 10:15:00,25.81,25.83,25.79,25.82,16400.0,19.8219,19.8372,19.8065,19.8296,16400.0
2015-02-27 10:20:00,25.82,25.83,25.8,25.81,43600.0,19.8296,19.8372,19.8142,19.8219,43600.0
2015-02-27 10:25:00,25.81,25.84,25.8,25.8,35200.0,19.8219,19.8449,19.8142,19.8142,35200.0
2015-02-27 10:30:00,25.81,25.81,25.78,25.8,24000.0,19.8219,19.8219,19.7988,19.8142,24000.0
2015-02-27 10:35:00,25.81,25.82,25.79,25.81,32400.0,19.8219,19.8296,19.8065,19.8219,32400.0
2015-02-27 10:40:00,25.81,25.84,25.8,25.84,27600.0,19.8219,19.8449,19.8142,19.8449,27600.0
2015-02-27 10:45:00,25.85,25.87,25.84,25.85,19200.0,19.8526,19.868,19.8449,19.8526,19200.0
2015-02-27 10:50:00,25.85,25.89,25.85,25.89,84000.0,19.8526,19.8833,19.8526,19.8833,84000.0
2015-02-27 10:55:00,25.89,25.9,25.88,25.9,34000.0,19.8833,19.891,19.8756,19.891,34000.0
2015-02-27 11:00:00,25.9,25.91,25.86,25.88,28000.0,19.891,19.8987,19.8603,19.8756,28000.0
2015-02-27 11:05:00,25.88,25.89,25.84,25.84,42800.0,19.8756,19.8833,19.8449,19.8449,42800.0
2015-02-27 11:10:00,25.84,25.88,25.83,25.88,25600.0,19.8449,19.8756,19.8372,19.8756,25600.0
2015-02-27 11:15:00,25.89,25.9,25.88,25.88,17200.0,19.8833,19.891,19.8756,19.8756,17200.0
2015-02-27 11:20:00,25.87,25.87,25.85,25.86,33200.0,19.868,19.868,19.8526,19.8603,33200.0
2015-02-27 11:25:00,25.86,25.88,25.84,25.85,24000.0,19.8603,19.8756,19.8449,19.8526,24000.0
2015-02-27 11:30:00,25.85,25.88,25.84,25.86,36000.0,19.8526,19.8756,19.8449,19.8603,36000.0
2015-02-27 11:35:00,25.86,25.86,25.84,25.85,32800.0,19.8603,19.8603,19.8449,19.8526,32800.0
2015-02-27 11:40:00,25.86,25.89,25.86,25.88,29600.0,19.8603,19.8833,19.8603,19.8756,29600.0
2015-02-27 11:45:00,25.88,25.89,25.84,25.86,49600.0,19.8756,19.8833,19.8449,19.8603,49600.0
2015-02-27 11:50:00,25.86,25.87,25.85,25.87,52800.0,19.8603,19.868,19.8526,19.868,52800.0
2015-02-27 11:55:00,25.87,25.91,25.86,25.91,36800.0,19.868,19.8987,19.8603,19.8987,36800.0
2015-02-27 12:00:00,25.9,25.92,25.88,25.88,41200.0,19.891,19.9064,19.8756,19.8756,41200.0
2015-02-27 12:05:00,25.88,25.9,25.86,25.9,50400.0,19.8756,19.891,19.8603,19.891,50400.0
2015-02-27 12:10:00,25.9,25.9,25.89,25.89,51200.0,19.891,19.891,19.8833,19.8833,51200.0
2015-02-27 12:15:00,25.88,25.92,25.88,25.9,40800.0,19.8756,19.9064,19.8756,19.891,40800.0
2015-02-27 12:20:00,25.9,25.93,25.88,25.93,138800.0,19.891,19.914,19.8756,19.914,138800.0
2015-02-27 12:25:00,25.93,25.99,25.93,25.99,45200.0,19.914,19.9601,19.914,19.9601,45200.0
2015-02-27 12:30:00,25.99,25.99,25.96,25.99,38000.0,19.9601,19.9601,19.9371,19.9601,38000.0
2015-02-27 12:35:00,25.99,25.99,25.96,25.96,68800.0,19.9601,19.9601,19.9371,19.9371,68800.0
2015-02-27 12:40:00,25.96,25.98,25.95,25.98,60800.0,19.9371,19.9524,19.9294,19.9524,60800.0
2015-02-27 12:45:00,25.98,26.01,25.98,25.98,42400.0,19.9524,19.9755,19.9524,19.9524,42400.0
2015-02-27 12:50:00,25.98,25.99,25.96,25.97,31200.0,19.9524,19.9601,19.9371,19.9448,31200.0
2015-02-27 12:55:00,25.97,26.0,25.97,25.99,33200.0,19.9448,19.9678,19.9448,19.9601,33200.0
2015-02-27 13:00:00,25.99,25.99,25.96,25.97,56400.0,19.9601,19.9601,19.9371,19.9448,56400.0
2015-02-27 13:05:00,25.97,25.98,25.95,25.96,42400.0,19.9448,19.9524,19.9294,19.9371,42400.0
2015-02-27 13:10:00,25.96,25.97,25.95,25.96,34000.0,19.9371,19.9448,19.9294,19.9371,34000.0
2015-02-27 13:15:00,25.96,25.96,25.93,25.93,28400.0,19.9371,19.9371,19.914,19.914,28400.0
2015-02-27 13:20:00,25.92,25.95,25.92,25.95,30000.0,19.9064,19.9294,19.9064,19.9294,30000.0
2015-02-27 13:25:00,25.95,25.95,25.9,25.93,36400.0,19.9294,19.9294,19.891,19.914,36400.0
2015-02-27 13:30:00,25.93,25.93,25.9,25.92,23200.0,19.914,19.914,19.891,19.9064,23200.0
2015-02-27 13:35:00,25.92,25.92,25.9,25.91,42000.0,19.9064,19.9064,19.891,19.8987,42000.0
2015-02-27 13:40:00,25.91,25.93,25.89,25.92,56000.0,19.8987,19.914,19.8833,19.9064,56000.0
2015-02-27 13:45:00,25.92,25.92,25.88,25.91,40400.0,19.9064,19.9064,19.8756,19.8987,40400.0
2015-02-27 13:50:00,25.9,25.91,25.87,25.89,53600.0,19.891,19.8987,19.868,19.8833,53600.0
2015-02-27 13:55:00,25.89,25.9,25.88,25.9,34800.0,19.8833,19.891,19.8756,19.891,34800.0
2015-02-27 14:00:00,25.89,25.9,25.87,25.88,44800.0,19.8833,19.891,19.868,19.8756,44800.0
2015-02-27 14:05:00,25.88,25.89,25.87,25.88,38400.0,19.8756,19.8833,19.868,19.8756,38400.0
2015-02-27 14:10:00,25.88,25.91,25.88,25.9,52000.0,19.8756,19.8987,19.8756,19.891,52000.0
2015-02-27 14:15:00,25.9,25.92,25.9,25.91,42000.0,19.891,19.9064,19.891,19.8987,42000.0
2015-02-27 14:20:00,25.9,25.9,25.87,25.88,44400.0,19.891,19.891,19.868,19.8756,44400.0
2015-02-27 14:25:00,25.88,25.89,25.86,25.88,41600.0,19.8756,19.8833,19.8603,19.8756,41600.0
2015-02-27 14:30:00,25.88,25.89,25.88,25.88,50000.0,19.8756,19.8833,19.8756,19.8756,50000.0
2015-02-27 14:35:00,25.88,25.88,25.84,25.85,65600.0,19.8756,19.8756,19.8449,19.8526,65600.0
2015-02-27 14:40:00,25.85,25.86,25.83,25.83,46000.0,19.8526,19.8603,19.8372,19.8372,46000.0
2015-02-27 14:45:00,25.83,25.84,25.81,25.81,47600.0,19.8372,19.8449,19.8219,19.8219,47600.0
2015-02-27 14:50:00,25.82,25.83,25.8,25.81,59600.0,19.8296,19.8372,19.8142,19.8219,59600.0
2015-02-27 14:55:00,25.81,25.82,25.79,25.82,42400.0,19.8219,19.8296,19.8065,19.8296,42400.0
2015-02-27 15:00:00,25.82,25.82,25.79,25.82,62800.0,19.8296,19.8296,19.8065,19.8296,62800.0
2015-02-27 15:05:00,25.81,25.85,25.81,25.84,106400.0,19.8219,19.8526,19.8219,19.8449,106400.0
2015-02-27 15:10:00,25.84,25.84,25.83,25.84,112000.0,19.8449,19.8449,19.8372,19.8449,112000.0
2015-02-27 15:15:00,25.84,25.86,25.82,25.85,89600.0,19.8449,19.8603,19.8296,19.8526,89600.0
2015-02-27 15:20:00,25.85,25.88,25.85,25.87,65600.0,19.8526,19.8756,19.8526,19.868,65600.0
2015-02-27 15:25:00,25.86,25.87,25.86,25.87,45200.0,19.8603,19.868,19.8603,19.868,45200.0
2015-02-27 15:30:00,25.87,25.87,25.84,25.85,90400.0,19.868,19.868,19.8449,19.8526,90400.0
2015-02-27 15:35:00,25.85,25.86,25.85,25.85,94400.0,19.8526,19.8603,19.8526,19.8526,94400.0
2015-02-27 15:40:00,25.85,25.85,25.82,25.83,198400.0,19.8526,19.8526,19.8296,19.8372,198400.0
2015-02-27 15:45:00,25.83,25.88,25.82,25.88,183200.0,19.8372,19.8756,19.8296,19.8756,183200.0
2015-02-27 15:50:00,25.88,25.88,25.87,25.88,151600.0,19.8756,19.8756,19.868,19.8756,151600.0
2015-02-27 15:55:00,25.88,25.9,25.86,25.86,294800.0,19.8756,19.891,19.8603,19.8603,294800.0
2015-03-02 09:30:00,25.75,25.85,25.63,25.63,265200.0,19.7758,19.8526,19.6836,19.6836,265200.0
2015-03-02 09:35:00,25.63,25.68,25.59,25.61,89200.0,19.6836,19.722,19.6529,19.6683,89200.0
2015-03-02 09:40:00,25.61,25.66,25.55,25.55,104400.0,19.6683,19.7067,19.6222,19.6222,104400.0
2015-03-02 09:45:00,25.55,25.6,25.55,25.56,112400.0,19.6222,19.6606,19.6222,19.6299,112400.0
2015-03-02 09:50:00,25.57,25.6,25.54,25.56,170000.0,19.6376,19.6606,19.6145,19.6299,170000.0
2015-03-02 09:55:00,25.55,25.6,25.48,25.54,170400.0,19.6222,19.6606,19.5684,19.6145,170400.0
2015-03-02 10:00:00,25.52,25.57,25.5,25.53,130800.0,19.5992,19.6376,19.5838,19.6068,130800.0
2015-03-02 10:05:00,25.53,25.56,25.52,25.54,114800.0,19.6068,19.6299,19.5992,19.6145,114800.0
2015-03-02 10:10:00,25.54,25.56,25.5,25.52,89200.0,19.6145,19.6299,19.5838,19.5992,89200.0
2015-03-02 10:15:00,25.52,25.53,25.46,25.46,117200.0,19.5992,19.6068,19.5531,19.5531,117200.0
2015-03-02 10:20:00,25.45,25.47,25.39,25.41,162000.0,19.5454,19.5608,19.4993,19.5147,162000.0
2015-03-02 10:25:00,25.41,25.45,25.4,25.42,104800.0,19.5147,19.5454,19.507,19.5224,104800.0
2015-03-02 10:30:00,25.42,25.44,25.4,25.4,93200.0,19.5224,19.5377,19.507,19.507,93200.0
2015-03-02 10:35:00,25.4,25.48,25.36,25.48,220400.0,19.507,19.5684,19.4763,19.5684,220400.0
2015-03-02 10:40:00,25.48,25.49,25.42,25.45,96000.0,19.5684,19.5761,19.5224,19.5454,96000.0
2015-03-02 10:45:00,25.46,25.46,25.43,25.43,72400.0,19.5531,19.5531,19.53,19.53,72400.0
2015-03-02 10:50:00,25.43,25.43,25.36,25.42,152000.0,19.53,19.53,19.4763,19.5224,152000.0
2015-03-02 10:55:00,25.42,25.42,25.36,25.36,144400.0,19.5224,19.5224,19.4763,19.4763,144400.0
2015-03-02 11:00:00,25.37,25.37,25.3,25.34,134000.0,19.484,19.484,19.4302,19.4609,134000.0
2015-03-02 11:05:00,25.34,25.34,25.31,25.33,120000.0,19.4609,19.4609,19.4379,19.4532,120000.0
2015-03-02 11:10:00,25.33,25.36,25.3,25.31,145200.0,19.4532,19.4763,19.4302,19.4379,145200.0
2015-03-02 11:15:00,25.31,25.35,25.3,25.3,102400.0,19.4379,19.4686,19.4302,19.4302,102400.0
2015-03-02 11:20:00,25.3,25.34,25.3,25.33,80800.0,19.4302,19.4609,19.4302,19.4532,80800.0
2015-03-02 11:25:00,25.33,25.33,25.31,25.31,62800.0,19.4532,19.4532,19.4379,19.4379,62800.0
2015-03-02 11:30:00,25.31,25.35,25.31,25.33,135200.0,19.4379,19.4686,19.4379,19.4532,135200.0
2015-03-02 11:35:00,25.33,25.35,25.31,25.33,86400.0,19.4532,19.4686,19.4379,19.4532,86400.0
2015-03-02 11:40:00,25.32,25.34,25.31,25.33,61200.0,19.4456,19.4609,19.4379,19.4532,61200.0
2015-03-02 11:45:00,25.33,25.33,25.27,25.27,93200.0,19.4532,19.4532,19.4072,19.4072,93200.0
2015-03-02 11:50:00,25.28,25.28,25.25,25.26,122800.0,19.4148,19.4148,19.3918,19.3995,122800.0
2015-03-02 11:55:00,25.26,25.27,25.22,25.24,111200.0,19.3995,19.4072,19.3688,19.3841,111200.0
2015-03-02 12:00:00,25.23,25.24,25.21,25.23,102000.0,19.3764,19.3841,19.3611,19.3764,102000.0
2015-03-02 12:05:00,25.22,25.24,25.2,25.23,109200.0,19.3688,19.3841,19.3534,19.3764,109200.0
2015-03-02 12:10:00,25.23,25.28,25.23,25.27,139600.0,19.3764,19.4148,19.3764,19.4072,139600.0
2015-03-02 12:15:00,25.27,25.32,25.27,25.3,102400.0,19.4072,19.4456,19.4072,19.4302,102400.0
2015-03-02 12:20:00,25.3,25.31,25.25,25.26,71600.0,19.4302,19.4379,19.3918,19.3995,71600.0
2015-03-02 12:25:00,25.26,25.26,25.19,25.19,66000.0,19.3995,19.3995,19.3457,19.3457,66000.0
2015-03-02 12:30:00,25.2,25.22,25.19,25.21,81600.0,19.3534,19.3688,19.3457,19.3611,81600.0
2015-03-02 12:35:00,25.21,25.25,25.18,25.24,112800.0,19.3611,19.3918,19.338,19.3841,112800.0
2015-03-02 12:40:00,25.24,25.3,25.24,25.27,86800.0,19.3841,19.4302,19.3841,19.4072,86800.0
2015-03-02 12:45:00,25.26,25.29,25.25,25.29,40800.0,19.3995,19.4225,19.3918,19.4225,40800.0
2015-03-02 12:50:00,25.3,25.36,25.29,25.35,99600.0,19.4302,19.4763,19.4225,19.4686,99600.0
2015-03-02 12:55:00,25.36,25.4,25.35,25.39,100000.0,19.4763,19.507,19.4686,19.4993,100000.0
2015-03-02 13:00:00,25.39,25.43,25.39,25.42,47600.0,19.4993,19.53,19.4993,19.5224,47600.0
2015-03-02 13:05:00,25.42,25.43,25.41,25.43,43600.0,19.5224,19.53,19.5147,19.53,43600.0
2015-03-02 13:10:00,25.43,25.49,25.43,25.48,103200.0,19.53,19.5761,19.53,19.5684,103200.0
2015-03-02 13:15:00,25.48,25.48,25.46,25.46,20800.0,19.5684,19.5684,19.5531,19.5531,20800.0
2015-03-02 13:20:00,25.46,25.49,25.46,25.49,88400.0,19.5531,19.5761,19.5531,19.5761,88400.0
2015-03-02 13:25:00,25.49,25.52,25.49,25.5,158400.0,19.5761,19.5992,19.5761,19.5838,158400.0
2015-03-02 13:30:00,25.5,25.52,25.44,25.44,114000.0,19.5838,19.5992,19.5377,19.5377,114000.0
2015-03-02 13:35:00,25.45,25.47,25.43,25.46,55600.0,19.5454,19.5608,19.53,19.5531,55600.0
2015-03-02 13:40:00,25.46,25.49,25.45,25.45,102800.0,19.5531,19.5761,19.5454,19.5454,102800.0
2015-03-02 13:45:00,25.45,25.48,25.44,25.48,29200.0,19.5454,19.5684,19.5377,19.5684,29200.0
2015-03-02 13:50:00,25.48,25.49,25.47,25.47,33200.0,19.5684,19.5761,19.5608,19.5608,33200.0
2015-03-02 13:55:00,25.47,25.48,25.43,25.45,37600.0,19.5608,19.5684,19.53,19.5454,37600.0
2015-03-02 14:00:00,25.46,25.49,25.43,25.43,68000.0,19.5531,19.5761,19.53,19.53,68000.0
2015-03-02 14:05:00,25.43,25.44,25.42,25.44,99200.0,19.53,19.5377,19.5224,19.5377,99200.0
2015-03-02 14:10:00,25.43,25.47,25.43,25.47,101200.0,19.53,19.5608,19.53,19.5608,101200.0
2015-03-02 14:15:00,25.47,25.47,25.44,25.45,80400.0,19.5608,19.5608,19.5377,19.5454,80400.0
2015-03-02 14:20:00,25.45,25.45,25.42,25.43,50800.0,19.5454,19.5454,19.5224,19.53,50800.0
2015-03-02 14:25:00,25.43,25.45,25.4,25.42,69200.0,19.53,19.5454,19.507,19.5224,69200.0
2015-03-02 14:30:00,25.42,25.43,25.41,25.41,126000.0,19.5224,19.53,19.5147,19.5147,126000.0
2015-03-02 14:35:00,25.41,25.42,25.39,25.39,67600.0,19.5147,19.5224,19.4993,19.4993,67600.0
2015-03-02 14:40:00,25.39,25.4,25.37,25.38,39600.0,19.4993,19.507,19.484,19.4916,39600.0
2015-03-02 14:45:00,25.38,25.41,25.37,25.41,58000.0,19.4916,19.5147,19.484,19.5147,58000.0
2015-03-02 14:50:00,25.42,25.46,25.42,25.44,60800.0,19.5224,19.5531,19.5224,19.5377,60800.0
2015-03-02 14:55:00,25.44,25.44,25.42,25.42,58400.0,19.5377,19.5377,19.5224,19.5224,58400.0
2015-03-02 15:00:00,25.42,25.46,25.42,25.43,70000.0,19.5224,19.5531,19.5224,19.53,70000.0
2015-03-02 15:05:00,25.43,25.46,25.42,25.46,69200.0,19.53,19.5531,19.5224,19.5531,69200.0
2015-03-02 15:10:00,25.46,25.46,25.43,25.44,112400.0,19.5531,19.5531,19.53,19.5377,112400.0
2015-03-02 15:15:00,25.44,25.45,25.43,25.45,120800.0,19.5377,19.5454,19.53,19.5454,120800.0
2015-03-02 15:20:00,25.44,25.45,25.43,25.43,109200.0,19.5377,19.5454,19.53,19.53,109200.0
2015-03-02 15:25:00,25.43,25.43,25.42,25.43,62800.0,19.53,19.53,19.5224,19.53,62800.0
2015-03-02 15:30:00,25.43,25.44,25.41,25.44,92400.0,19.53,19.5377,19.5147,19.5377,92400.0
2015-03-02 15:35:00,25.44,25.45,25.43,25.43,120000.0,19.5377,19.5454,19.53,19.53,120000.0
2015-03-02 15:40:00,25.43,25.44,25.42,25.43,98800.0,19.53,19.5377,19.5224,19.53,98800.0
2015-03-02 15:45:00,25.43,25.43,25.42,25.43,166800.0,19.53,19.53,19.5224,19.53,166800.0
2015-03-02 15:50:00,25.43,25.43,25.41,25.41,179200.0,19.53,19.53,19.5147,19.5147,179200.0
2015-03-02 15:55:00,25.41,25.42,25.37,25.39,305200.0,19.5147,19.5224,19.484,19.4993,305200.0
2015-03-03 09:30:00,25.31,25.45,25.3,25.35,163600.0,19.4379,19.5454,19.4302,19.4686,163600.0
2015-03-03 09:35:00,25.36,25.37,25.26,25.3,59200.0,19.4763,19.484,19.3995,19.4302,59200.0
2015-03-03 09:40:00,25.28,25.32,25.24,25.24,46000.0,19.4148,19.4456,19.3841,19.3841,46000.0
2015-03-03 09:45:00,25.25,25.27,25.22,25.22,50000.0,19.3918,19.4072,19.3688,19.3688,50000.0
2015-03-03 09:50:00,25.22,25.26,25.19,25.22,64400.0,19.3688,19.3995,19.3457,19.3688,64400.0
2015-03-03 09:55:00,25.21,25.25,25.21,25.21,42800.0,19.3611,19.3918,19.3611,19.3611,42800.0
2015-03-03 10:00:00,25.21,25.26,25.21,25.24,83600.0,19.3611,19.3995,19.3611,19.3841,83600.0
2015-03-03 10:05:00,25.23,25.23,25.15,25.15,116400.0,19.3764,19.3764,19.315,19.315,116400.0
2015-03-03 10:10:00,25.16,25.2,25.14,25.19,176800.0,19.3227,19.3534,19.3073,19.3457,176800.0
2015-03-03 10:15:00,25.19,25.22,25.18,25.19,73200.0,19.3457,19.3688,19.338,19.3457,73200.0
2015-03-03 10:20:00,25.19,25.24,25.18,25.24,110000.0,19.3457,19.3841,19.338,19.3841,110000.0
2015-03-03 10:25:00,25.25,25.27,25.22,25.27,68800.0,19.3918,19.4072,19.3688,19.4072,68800.0
2015-03-03 10:30:00,25.28,25.35,25.27,25.31,181600.0,19.4148,19.4686,19.4072,19.4379,181600.0
2015-03-03 10:35:00,25.29,25.29,25.25,25.27,84800.0,19.4225,19.4225,19.3918,19.4072,84800.0
2015-03-03 10:40:00,25.27,25.28,25.25,25.26,43200.0,19.4072,19.4148,19.3918,19.3995,43200.0
2015-03-03 10:45:00,25.26,25.28,25.23,25.28,52400.0,19.3995,19.4148,19.3764,19.4148,52400.0
2015-03-03 10:50:00,25.27,25.29,25.25,25.28,37600.0,19.4072,19.4225,19.3918,19.4148,37600.0
2015-03-03 10:55:00,25.28,25.32,25.28,25.31,83600.0,19.4148,19.4456,19.4148,19.4379,83600.0
2015-03-03 11:00:00,25.3,25.33,25.29,25.33,84000.0,19.4302,19.4532,19.4225,19.4532,84000.0
2015-03-03 11:05:00,25.34,25.35,25.31,25.34,54800.0,19.4609,19.4686,19.4379,19.4609,54800.0
2015-03-03 11:10:00,25.34,25.37,25.33,25.37,57600.0,19.4609,19.484,19.4532,19.484,57600.0
2015-03-03 11:15:00,25.37,25.41,25.36,25.4,142400.0,19.484,19.5147,19.4763,19.507,142400.0
2015-03-03 11:20:00,25.4,25.43,25.4,25.42,47600.0,19.507,19.53,19.507,19.5224,47600.0
2015-03-03 11:25:00,25.42,25.43,25.4,25.42,107200.0,19.5224,19.53,19.507,19.5224,107200.0
2015-03-03 11:30:00,25.42,25.43,25.38,25.39,89600.0,19.5224,19.53,19.4916,19.4993,89600.0
2015-03-03 11:35:00,25.4,25.4,25.32,25.33,78400.0,19.507,19.507,19.4456,19.4532,78400.0
2015-03-03 11:40:00,25.34,25.35,25.31,25.35,55200.0,19.4609,19.4686,19.4379,19.4686,55200.0
2015-03-03 11:45:00,25.34,25.38,25.34,25.36,32000.0,19.4609,19.4916,19.4609,19.4763,32000.0
2015-03-03 11:50:00,25.36,25.41,25.36,25.41,44000.0,19.4763,19.5147,19.4763,19.5147,44000.0
2015-03-03 11:55:00,25.41,25.45,25.4,25.43,45200.0,19.5147,19.5454,19.507,19.53,45200.0
2015-03-03 12:00:00,25.43,25.43,25.39,25.41,60000.0,19.53,19.53,19.4993,19.5147,60000.0
2015-03-03 12:05:00,25.4,25.4,25.39,25.4,51600.0,19.507,19.507,19.4993,19.507,51600.0
2015-03-03 12:10:00,25.4,25.41,25.36,25.39,67600.0,19.507,19.5147,19.4763,19.4993,67600.0
2015-03-03 12:15:00,25.38,25.38,25.33,25.34,22800.0,19.4916,19.4916,19.4532,19.4609,22800.0
2015-03-03 12:20:00,25.34,25.36,25.33,25.36,48800.0,19.4609,19.4763,19.4532,19.4763,48800.0
2015-03-03 12:25:00,25.36,25.36,25.33,25.36,53200.0,19.4763,19.4763,19.4532,19.4763,53200.0
2015-03-03 12:30:00,25.36,25.39,25.36,25.37,59600.0,19.4763,19.4993,19.4763,19.484,59600.0
2015-03-03 12:35:00,25.37,25.37,25.33,25.34,44800.0,19.484,19.484,19.4532,19.4609,44800.0
2015-03-03 12:40:00,25.34,25.34,25.32,25.33,29200.0,19.4609,19.4609,19.4456,19.4532,29200.0
2015-03-03 12:45:00,25.33,25.34,25.32,25.33,25600.0,19.4532,19.4609,19.4456,19.4532,25600.0
2015-03-03 12:50:00,25.33,25.4,25.33,25.39,77600.0,19.4532,19.507,19.4532,19.4993,77600.0
2015-03-03 12:55:00,25.39,25.4,25.38,25.39,42000.0,19.4993,19.507,19.4916,19.4993,42000.0
2015-03-03 13:00:00,25.39,25.41,25.39,25.39,35200.0,19.4993,19.5147,19.4993,19.4993,35200.0
2015-03-03 13:05:00,25.39,25.42,25.39,25.4,44800.0,19.4993,19.5224,19.4993,19.507,44800.0
2015-03-03 13:10:00,25.4,25.41,25.39,25.41,26000.0,19.507,19.5147,19.4993,19.5147,26000.0
2015-03-03 13:15:00,25.41,25.42,25.41,25.41,27200.0,19.5147,19.5224,19.5147,19.5147,27200.0
2015-03-03 13:20:00,25.41,25.44,25.41,25.44,33200.0,19.5147,19.5377,19.5147,19.5377,33200.0
2015-03-03 13:25:00,25.44,25.46,25.44,25.46,55200.0,19.5377,19.5531,19.5377,19.5531,55200.0
2015-03-03 13:30:00,25.46,25.5,25.45,25.49,78400.0,19.5531,19.5838,19.5454,19.5761,78400.0
2015-03-03 13:35:00,25.49,25.49,25.45,25.45,73600.0,19.5761,19.5761,19.5454,19.5454,73600.0
2015-03-03 13:40:00,25.45,25.46,25.43,25.43,38000.0,19.5454,19.5531,19.53,19.53,38000.0
2015-03-03 13:45:00,25.43,25.45,25.43,25.44,38400.0,19.53,19.5454,19.53,19.5377,38400.0
2015-03-03 13:50:00,25.44,25.49,25.44,25.49,57200.0,19.5377,19.5761,19.5377,19.5761,57200.0
2015-03-03 13:55:00,25.49,25.49,25.43,25.44,322800.0,19.5761,19.5761,19.53,19.5377,322800.0
2015-03-03 14:00:00,25.44,25.45,25.43,25.44,48400.0,19.5377,19.5454,19.53,19.5377,48400.0
2015-03-03 14:05:00,25.45,25.45,25.41,25.45,45200.0,19.5454,19.5454,19.5147,19.5454,45200.0
2015-03-03 14:10:00,25.45,25.47,25.45,25.45,33600.0,19.5454,19.5608,19.5454,19.5454,33600.0
2015-03-03 14:15:00,25.45,25.47,25.45,25.46,44000.0,19.5454,19.5608,19.5454,19.5531,44000.0
2015-03-03 14:20:00,25.46,25.48,25.46,25.46,51200.0,19.5531,19.5684,19.5531,19.5531,51200.0
2015-03-03 14:25:00,25.46,25.47,25.46,25.47,121600.0,19.5531,19.5608,19.5531,19.5608,121600.0
2015-03-03 14:30:00,25.47,25.49,25.47,25.47,51600.0,19.5608,19.5761,19.5608,19.5608,51600.0
2015-03-03 14:35:00,25.47,25.48,25.47,25.48,42800.0,19.5608,19.5684,19.5608,19.5684,42800.0
2015-03-03 14:40:00,25.48,25.48,25.47,25.48,54400.0,19.5684,19.5684,19.5608,19.5684,54400.0
2015-03-03 14:45:00,25.48,25.49,25.47,25.48,90800.0,19.5684,19.5761,19.5608,19.5684,90800.0
2015-03-03 14:50:00,25.48,25.5,25.47,25.47,83600.0,19.5684,19.5838,19.5608,19.5608,83600.0
2015-03-03 14:55:00,25.47,25.5,25.47,25.48,41200.0,19.5608,19.5838,19.5608,19.5684,41200.0
2015-03-03 15:00:00,25.47,25.48,25.46,25.48,120400.0,19.5608,19.5684,19.5531,19.5684,120400.0
2015-03-03 15:05:00,25.48,25.48,25.46,25.47,90000.0,19.5684,19.5684,19.5531,19.5608,90000.0
2015-03-03 15:10:00,25.47,25.48,25.46,25.47,114400.0,19.5608,19.5684,19.5531,19.5608,114400.0
2015-03-03 15:15:00,25.46,25.48,25.46,25.48,121600.0,19.5531,19.5684,19.5531,19.5684,121600.0
2015-03-03 15:20:00,25.48,25.5,25.48,25.5,159600.0,19.5684,19.5838,19.5684,19.5838,159600.0
2015-03-03 15:25:00,25.5,25.54,25.5,25.5,237600.0,19.5838,19.6145,19.5838,19.5838,237600.0
2015-03-03 15:30:00,25.51,25.52,25.49,25.5,87200.0,19.5915,19.5992,19.5761,19.5838,87200.0
2015-03-03 15:35:00,25.5,25.5,25.48,25.49,115600.0,19.5838,19.5838,19.5684,19.5761,115600.0
2015-03-03 15:40:00,25.49,25.49,25.47,25.48,149600.0,19.5761,19.5761,19.5608,19.5684,149600.0
2015-03-03 15:45:00,25.47,25.48,25.45,25.48,182800.0,19.5608,19.5684,19.5454,19.5684,182800.0
2015-03-03 15:50:00,25.48,25.48,25.47,25.48,208000.0,19.5684,19.5684,19.5608,19.5684,208000.0
2015-03-03 15:55:00,25.47,25.5,25.47,25.49,370400.0,19.5608,19.5838,19.5608,19.5761,370400.0
2015-03-04 09:30:00,25.41,25.48,25.39,25.44,146400.0,19.5147,19.5684,19.4993,19.5377,146400.0
2015-03-04 09:35:00,25.42,25.49,25.4,25.48,224400.0,19.5224,19.5761,19.507,19.5684,224400.0
2015-03-04 09:40:00,25.48,25.52,25.44,25.47,180400.0,19.5684,19.5992,19.5377,19.5608,180400.0
2015-03-04 09:45:00,25.46,25.48,25.39,25.43,130800.0,19.5531,19.5684,19.4993,19.53,130800.0
2015-03-04 09:50:00,25.43,25.44,25.38,25.42,67200.0,19.53,19.5377,19.4916,19.5224,67200.0
2015-03-04 09:55:00,25.43,25.44,25.38,25.44,46800.0,19.53,19.5377,19.4916,19.5377,46800.0
2015-03-04 10:00:00,25.42,25.43,25.29,25.39,106000.0,19.5224,19.53,19.4225,19.4993,106000.0
2015-03-04 10:05:00,25.39,25.41,25.37,25.37,25200.0,19.4993,19.5147,19.484,19.484,25200.0
2015-03-04 10:10:00,25.36,25.38,25.33,25.35,50000.0,19.4763,19.4916,19.4532,19.4686,50000.0
2015-03-04 10:15:00,25.35,25.37,25.33,25.35,37200.0,19.4686,19.484,19.4532,19.4686,37200.0
2015-03-04 10:20:00,25.36,25.36,25.34,25.36,45600.0,19.4763,19.4763,19.4609,19.4763,45600.0
2015-03-04 10:25:00,25.37,25.38,25.35,25.36,52400.0,19.484,19.4916,19.4686,19.4763,52400.0
2015-03-04 10:30:00,25.36,25.4,25.36,25.4,60800.0,19.4763,19.507,19.4763,19.507,60800.0
2015-03-04 10:35:00,25.4,25.42,25.39,25.41,88800.0,19.507,19.5224,19.4993,19.5147,88800.0
2015-03-04 10:40:00,25.42,25.42,25.39,25.41,86400.0,19.5224,19.5224,19.4993,19.5147,86400.0
2015-03-04 10:45:00,25.42,25.42,25.33,25.33,42000.0,19.5224,19.5224,19.4532,19.4532,42000.0
2015-03-04 10:50:00,25.33,25.35,25.32,25.33,25600.0,19.4532,19.4686,19.4456,19.4532,25600.0
2015-03-04 10:55:00,25.33,25.34,25.31,25.31,35200.0,19.4532,19.4609,19.4379,19.4379,35200.0
2015-03-04 11:00:00,25.31,25.4,25.31,25.34,104000.0,19.4379,19.507,19.4379,19.4609,104000.0
2015-03-04 11:05:00,25.33,25.37,25.32,25.36,33600.0,19.4532,19.484,19.4456,19.4763,33600.0
2015-03-04 11:10:00,25.36,25.38,25.34,25.35,36400.0,19.4763,19.4916,19.4609,19.4686,36400.0
2015-03-04 11:15:00,25.35,25.36,25.31,25.31,68400.0,19.4686,19.4763,19.4379,19.4379,68400.0
2015-03-04 11:20:00,25.32,25.33,25.3,25.32,32800.0,19.4456,19.4532,19.4302,19.4456,32800.0
2015-03-04 11:25:00,25.32,25.32,25.29,25.3,49600.0,19.4456,19.4456,19.4225,19.4302,49600.0
2015-03-04 11:30:00,25.3,25.33,25.3,25.33,41600.0,19.4302,19.4532,19.4302,19.4532,41600.0
2015-03-04 11:35:00,25.33,25.36,25.32,25.36,33600.0,19.4532,19.4763,19.4456,19.4763,33600.0
2015-03-04 11:40:00,25.36,25.36,25.33,25.33,29200.0,19.4763,19.4763,19.4532,19.4532,29200.0
2015-03-04 11:45:00,25.33,25.34,25.31,25.31,57200.0,19.4532,19.4609,19.4379,19.4379,57200.0
2015-03-04 11:50:00,25.31,25.35,25.31,25.32,28000.0,19.4379,19.4686,19.4379,19.4456,28000.0
2015-03-04 11:55:00,25.32,25.32,25.3,25.3,29600.0,19.4456,19.4456,19.4302,19.4302,29600.0
2015-03-04 12:00:00,25.3,25.3,25.27,25.29,53600.0,19.4302,19.4302,19.4072,19.4225,53600.0
2015-03-04 12:05:00,25.29,25.29,25.27,25.28,31600.0,19.4225,19.4225,19.4072,19.4148,31600.0
2015-03-04 12:10:00,25.28,25.32,25.28,25.32,18800.0,19.4148,19.4456,19.4148,19.4456,18800.0
2015-03-04 12:15:00,25.32,25.33,25.31,25.33,28000.0,19.4456,19.4532,19.4379,19.4532,28000.0
2015-03-04 12:20:00,25.33,25.35,25.33,25.34,33600.0,19.4532,19.4686,19.4532,19.4609,33600.0
2015-03-04 12:25:00,25.34,25.34,25.32,25.32,20400.0,19.4609,19.4609,19.4456,19.4456,20400.0
2015-03-04 12:30:00,25.33,25.34,25.32,25.32,45200.0,19.4532,19.4609,19.4456,19.4456,45200.0
2015-03-04 12:35:00,25.33,25.34,25.32,25.33,26800.0,19.4532,19.4609,19.4456,19.4532,26800.0
2015-03-04 12:40:00,25.32,25.38,25.32,25.37,31200.0,19.4456,19.4916,19.4456,19.484,31200.0
2015-03-04 12:45:00,25.36,25.36,25.32,25.32,42400.0,19.4763,19.4763,19.4456,19.4456,42400.0
2015-03-04 12:50:00,25.32,25.33,25.31,25.31,86000.0,19.4456,19.4532,19.4379,19.4379,86000.0
2015-03-04 12:55:00,25.31,25.32,25.3,25.3,48000.0,19.4379,19.4456,19.4302,19.4302,48000.0
2015-03-04 13:00:00,25.31,25.32,25.29,25.3,34800.0,19.4379,19.4456,19.4225,19.4302,34800.0
2015-03-04 13:05:00,25.3,25.31,25.3,25.3,34400.0,19.4302,19.4379,19.4302,19.4302,34400.0
2015-03-04 13:10:00,25.3,25.33,25.3,25.32,27600.0,19.4302,19.4532,19.4302,19.4456,27600.0
2015-03-04 13:15:00,25.32,25.36,25.32,25.34,162400.0,19.4456,19.4763,19.4456,19.4609,162400.0
2015-03-04 13:20:00,25.33,25.36,25.33,25.35,32000.0,19.4532,19.4763,19.4532,19.4686,32000.0
2015-03-04 13:25:00,25.35,25.38,25.35,25.36,40000.0,19.4686,19.4916,19.4686,19.4763,40000.0
2015-03-04 13:30:00,25.37,25.37,25.36,25.36,37200.0,19.484,19.484,19.4763,19.4763,37200.0
2015-03-04 13:35:00,25.36,25.37,25.36,25.36,47200.0,19.4763,19.484,19.4763,19.4763,47200.0
2015-03-04 13:40:00,25.36,25.36,25.35,25.35,47200.0,19.4763,19.4763,19.4686,19.4686,47200.0
2015-03-04 13:45:00,25.34,25.35,25.34,25.35,63200.0,19.4609,19.4686,19.4609,19.4686,63200.0
2015-03-04 13:50:00,25.35,25.36,25.34,25.35,40400.0,19.4686,19.4763,19.4609,19.4686,40400.0
2015-03-04 13:55:00,25.35,25.35,25.31,25.31,44400.0,19.4686,19.4686,19.4379,19.4379,44400.0
2015-03-04 14:00:00,25.32,25.35,25.31,25.34,54000.0,19.4456,19.4686,19.4379,19.4609,54000.0
2015-03-04 14:05:00,25.34,25.34,25.33,25.33,38400.0,19.4609,19.4609,19.4532,19.4532,38400.0
2015-03-04 14:10:00,25.33,25.34,25.32,25.32,69200.0,19.4532,19.4609,19.4456,19.4456,69200.0
2015-03-04 14:15:00,25.32,25.34,25.31,25.31,50000.0,19.4456,19.4609,19.4379,19.4379,50000.0
2015-03-04 14:20:00,25.31,25.33,25.31,25.32,29200.0,19.4379,19.4532,19.4379,19.4456,29200.0
2015-03-04 14:25:00,25.32,25.32,25.3,25.3,43200.0,19.4456,19.4456,19.4302,19.4302,43200.0
2015-03-04 14:30:00,25.3,25.31,25.3,25.31,36800.0,19.4302,19.4379,19.4302,19.4379,36800.0
2015-03-04 14:35:00,25.31,25.32,25.29,25.31,33600.0,19.4379,19.4456,19.4225,19.4379,33600.0
2015-03-04 14:40:00,25.31,25.33,25.29,25.32,47200.0,19.4379,19.4532,19.4225,19.4456,47200.0
2015-03-04 14:45:00,25.33,25.33,25.31,25.33,33600.0,19.4532,19.4532,19.4379,19.4532,33600.0
2015-03-04 14:50:00,25.33,25.34,25.32,25.33,42000.0,19.4532,19.4609,19.4456,19.4532,42000.0
2015-03-04 14:55:00,25.34,25.34,25.32,25.33,32400.0,19.4609,19.4609,19.4456,19.4532,32400.0
2015-03-04 15:00:00,25.33,25.34,25.32,25.32,38000.0,19.4532,19.4609,19.4456,19.4456,38000.0
2015-03-04 15:05:00,25.32,25.32,25.3,25.31,48800.0,19.4456,19.4456,19.4302,19.4379,48800.0
2015-03-04 15:10:00,25.31,25.34,25.31,25.34,75600.0,19.4379,19.4609,19.4379,19.4609,75600.0
2015-03-04 15:15:00,25.33,25.37,25.33,25.35,106400.0,19.4532,19.484,19.4532,19.4686,106400.0
2015-03-04 15:20:00,25.35,25.38,25.35,25.38,39200.0,19.4686,19.4916,19.4686,19.4916,39200.0
2015-03-04 15:25:00,25.37,25.37,25.35,25.36,74800.0,19.484,19.484,19.4686,19.4763,74800.0
2015-03-04 15:30:00,25.36,25.38,25.36,25.37,85600.0,19.4763,19.4916,19.4763,19.484,85600.0
2015-03-04 15:35:00,25.37,25.38,25.36,25.36,100800.0,19.484,19.4916,19.4763,19.4763,100800.0
2015-03-04 15:40:00,25.36,25.36,25.35,25.36,75200.0,19.4763,19.4763,19.4686,19.4763,75200.0
2015-03-04 15:45:00,25.36,25.38,25.36,25.38,96400.0,19.4763,19.4916,19.4763,19.4916,96400.0
2015-03-04 15:50:00,25.38,25.39,25.36,25.37,141600.0,19.4916,19.4993,19.4763,19.484,141600.0
2015-03-04 15:55:00,25.36,25.37,25.35,25.35,231200.0,19.4763,19.484,19.4686,19.4686,231200.0
2015-03-05 09:30:00,25.46,25.51,25.41,25.46,224400.0,19.5531,19.5915,19.5147,19.5531,224400.0
2015-03-05 09:35:00,25.45,25.54,25.45,25.52,149200.0,19.5454,19.6145,19.5454,19.5992,149200.0
2015-03-05 09:40:00,25.5,25.56,25.5,25.55,104400.0,19.5838,19.6299,19.5838,19.6222,104400.0
2015-03-05 09:45:00,25.57,25.62,25.55,25.57,247600.0,19.6376,19.676,19.6222,19.6376,247600.0
2015-03-05 09:50:00,25.58,25.61,25.54,25.56,61600.0,19.6452,19.6683,19.6145,19.6299,61600.0
2015-03-05 09:55:00,25.56,25.59,25.54,25.56,89200.0,19.6299,19.6529,19.6145,19.6299,89200.0
2015-03-05 10:00:00,25.58,25.59,25.55,25.58,177200.0,19.6452,19.6529,19.6222,19.6452,177200.0
2015-03-05 10:05:00,25.59,25.67,25.58,25.64,163600.0,19.6529,19.7144,19.6452,19.6913,163600.0
2015-03-05 10:10:00,25.65,25.67,25.62,25.66,133600.0,19.699,19.7144,19.676,19.7067,133600.0
2015-03-05 10:15:00,25.67,25.71,25.66,25.69,150000.0,19.7144,19.7451,19.7067,19.7297,150000.0
2015-03-05 10:20:00,25.7,25.7,25.66,25.68,44400.0,19.7374,19.7374,19.7067,19.722,44400.0
2015-03-05 10:25:00,25.68,25.73,25.68,25.72,32800.0,19.722,19.7604,19.722,19.7528,32800.0
2015-03-05 10:30:00,25.72,25.74,25.71,25.72,56000.0,19.7528,19.7681,19.7451,19.7528,56000.0
2015-03-05 10:35:00,25.72,25.73,25.68,25.7,244000.0,19.7528,19.7604,19.722,19.7374,244000.0
2015-03-05 10:40:00,25.7,25.7,25.66,25.66,151600.0,19.7374,19.7374,19.7067,19.7067,151600.0
2015-03-05 10:45:00,25.66,25.66,25.61,25.62,56400.0,19.7067,19.7067,19.6683,19.676,56400.0
2015-03-05 10:50:00,25.61,25.61,25.57,25.58,62800.0,19.6683,19.6683,19.6376,19.6452,62800.0
2015-03-05 10:55:00,25.58,25.59,25.58,25.58,81600.0,19.6452,19.6529,19.6452,19.6452,81600.0
2015-03-05 11:00:00,25.58,25.59,25.57,25.57,84000.0,19.6452,19.6529,19.6376,19.6376,84000.0
2015-03-05 11:05:00,25.57,25.59,25.56,25.57,52800.0,19.6376,19.6529,19.6299,19.6376,52800.0
2015-03-05 11:10:00,25.57,25.58,25.53,25.54,40800.0,19.6376,19.6452,19.6068,19.6145,40800.0
2015-03-05 11:15:00,25.54,25.54,25.49,25.52,97200.0,19.6145,19.6145,19.5761,19.5992,97200.0
2015-03-05 11:20:00,25.52,25.54,25.51,25.54,37200.0,19.5992,19.6145,19.5915,19.6145,37200.0
2015-03-05 11:25:00,25.55,25.56,25.52,25.52,50800.0,19.6222,19.6299,19.5992,19.5992,50800.0
2015-03-05 11:30:00,25.53,25.53,25.49,25.5,77600.0,19.6068,19.6068,19.5761,19.5838,77600.0
2015-03-05 11:35:00,25.5,25.53,25.5,25.53,54000.0,19.5838,19.6068,19.5838,19.6068,54000.0
2015-03-05 11:40:00,25.53,25.55,25.53,25.54,36000.0,19.6068,19.6222,19.6068,19.6145,36000.0
2015-03-05 11:45:00,25.53,25.55,25.53,25.53,36000.0,19.6068,19.6222,19.6068,19.6068,36000.0
2015-03-05 11:50:00,25.53,25.54,25.52,25.54,49600.0,19.6068,19.6145,19.5992,19.6145,49600.0
2015-03-05 11:55:00,25.54,25.57,25.54,25.56,52000.0,19.6145,19.6376,19.6145,19.6299,52000.0
2015-03-05 12:00:00,25.56,25.58,25.56,25.57,120800.0,19.6299,19.6452,19.6299,19.6376,120800.0
2015-03-05 12:05:00,25.57,25.57,25.54,25.55,138000.0,19.6376,19.6376,19.6145,19.6222,138000.0
2015-03-05 12:10:00,25.55,25.57,25.55,25.56,43200.0,19.6222,19.6376,19.6222,19.6299,43200.0
2015-03-05 12:15:00,25.56,25.56,25.54,25.54,50800.0,19.6299,19.6299,19.6145,19.6145,50800.0
2015-03-05 12:20:00,25.54,25.56,25.52,25.55,42800.0,19.6145,19.6299,19.5992,19.6222,42800.0
2015-03-05 12:25:00,25.55,25.55,25.51,25.51,90000.0,19.6222,19.6222,19.5915,19.5915,90000.0
2015-03-05 12:30:00,25.51,25.52,25.5,25.52,39600.0,19.5915,19.5992,19.5838,19.5992,39600.0
2015-03-05 12:35:00,25.52,25.55,25.51,25.53,40000.0,19.5992,19.6222,19.5915,19.6068,40000.0
2015-03-05 12:40:00,25.53,25.55,25.52,25.53,50400.0,19.6068,19.6222,19.5992,19.6068,50400.0
2015-03-05 12:45:00,25.53,25.54,25.52,25.53,43200.0,19.6068,19.6145,19.5992,19.6068,43200.0
2015-03-05 12:50:00,25.53,25.54,25.52,25.52,72800.0,19.6068,19.6145,19.5992,19.5992,72800.0
2015-03-05 12:55:00,25.52,25.53,25.5,25.51,62000.0,19.5992,19.6068,19.5838,19.5915,62000.0
2015-03-05 13:00:00,25.52,25.53,25.51,25.53,54800.0,19.5992,19.6068,19.5915,19.6068,54800.0
2015-03-05 13:05:00,25.53,25.55,25.52,25.52,45600.0,19.6068,19.6222,19.5992,19.5992,45600.0
2015-03-05 13:10:00,25.52,25.53,25.5,25.53,53200.0,19.5992,19.6068,19.5838,19.6068,53200.0
2015-03-05 13:15:00,25.53,25.53,25.51,25.52,46400.0,19.6068,19.6068,19.5915,19.5992,46400.0
2015-03-05 13:20:00,25.52,25.54,25.52,25.53,31200.0,19.5992,19.6145,19.5992,19.6068,31200.0
2015-03-05 13:25:00,25.53,25.54,25.52,25.53,59600.0,19.6068,19.6145,19.5992,19.6068,59600.0
2015-03-05 13:30:00,25.53,25.53,25.52,25.52,41200.0,19.6068,19.6068,19.5992,19.5992,41200.0
2015-03-05 13:35:00,25.52,25.53,25.52,25.53,52400.0,19.5992,19.6068,19.5992,19.6068,52400.0
2015-03-05 13:40:00,25.53,25.54,25.52,25.54,50000.0,19.6068,19.6145,19.5992,19.6145,50000.0
2015-03-05 13:45:00,25.54,25.56,25.53,25.55,36000.0,19.6145,19.6299,19.6068,19.6222,36000.0
2015-03-05 13:50:00,25.55,25.58,25.55,25.57,46400.0,19.6222,19.6452,19.6222,19.6376,46400.0
2015-03-05 13:55:00,25.57,25.6,25.57,25.59,50000.0,19.6376,19.6606,19.6376,19.6529,50000.0
2015-03-05 14:00:00,25.6,25.6,25.58,25.59,38800.0,19.6606,19.6606,19.6452,19.6529,38800.0
2015-03-05 14:05:00,25.59,25.6,25.59,25.6,56000.0,19.6529,19.6606,19.6529,19.6606,56000.0
2015-03-05 14:10:00,25.6,25.6,25.59,25.59,36000.0,19.6606,19.6606,19.6529,19.6529,36000.0
2015-03-05 14:15:00,25.59,25.6,25.58,25.58,34800.0,19.6529,19.6606,19.6452,19.6452,34800.0
2015-03-05 14:20:00,25.58,25.6,25.57,25.59,59600.0,19.6452,19.6606,19.6376,19.6529,59600.0
2015-03-05 14:25:00,25.6,25.6,25.56,25.57,45200.0,19.6606,19.6606,19.6299,19.6376,45200.0
2015-03-05 14:30:00,25.57,25.59,25.57,25.59,49200.0,19.6376,19.6529,19.6376,19.6529,49200.0
2015-03-05 14:35:00,25.59,25.59,25.58,25.58,52800.0,19.6529,19.6529,19.6452,19.6452,52800.0
2015-03-05 14:40:00,25.58,25.58,25.57,25.57,35600.0,19.6452,19.6452,19.6376,19.6376,35600.0
2015-03-05 14:45:00,25.57,25.58,25.57,25.57,65600.0,19.6376,19.6452,19.6376,19.6376,65600.0
2015-03-05 14:50:00,25.57,25.59,25.56,25.59,73200.0,19.6376,19.6529,19.6299,19.6529,73200.0
2015-03-05 14:55:00,25.59,25.6,25.58,25.59,50800.0,19.6529,19.6606,19.6452,19.6529,50800.0
2015-03-05 15:00:00,25.59,25.59,25.57,25.57,62800.0,19.6529,19.6529,19.6376,19.6376,62800.0
2015-03-05 15:05:00,25.58,25.58,25.55,25.56,53200.0,19.6452,19.6452,19.6222,19.6299,53200.0
2015-03-05 15:10:00,25.56,25.59,25.55,25.58,88400.0,19.6299,19.6529,19.6222,19.6452,88400.0
2015-03-05 15:15:00,25.58,25.6,25.58,25.59,78400.0,19.6452,19.6606,19.6452,19.6529,78400.0
2015-03-05 15:20:00,25.59,25.59,25.58,25.58,71600.0,19.6529,19.6529,19.6452,19.6452,71600.0
2015-03-05 15:25:00,25.58,25.6,25.58,25.59,91200.0,19.6452,19.6606,19.6452,19.6529,91200.0
2015-03-05 15:30:00,25.59,25.59,25.56,25.56,140800.0,19.6529,19.6529,19.6299,19.6299,140800.0
2015-03-05 15:35:00,25.56,25.57,25.56,25.57,128800.0,19.6299,19.6376,19.6299,19.6376,128800.0
2015-03-05 15:40:00,25.57,25.57,25.55,25.57,118400.0,19.6376,19.6376,19.6222,19.6376,118400.0
2015-03-05 15:45:00,25.57,25.58,25.55,25.55,148000.0,19.6376,19.6452,19.6222,19.6222,148000.0
2015-03-05 15:50:00,25.56,25.57,25.55,25.57,164800.0,19.6299,19.6376,19.6222,19.6376,164800.0
2015-03-05 15:55:00,25.57,25.57,25.53,25.53,403200.0,19.6376,19.6376,19.6068,19.6068,403200.0
2015-03-06 09:30:00,25.21,25.21,24.81,25.05,473200.0,19.3611,19.3611,19.0539,19.2382,473200.0
2015-03-06 09:35:00,25.06,25.12,24.81,24.95,240000.0,19.2459,19.292,19.0539,19.1614,240000.0
2015-03-06 09:40:00,24.92,25.08,24.9,24.92,144000.0,19.1384,19.2612,19.123,19.1384,144000.0
2015-03-06 09:45:00,24.95,24.99,24.92,24.94,110800.0,19.1614,19.1921,19.1384,19.1537,110800.0
2015-03-06 09:50:00,24.94,24.97,24.89,24.97,100000.0,19.1537,19.1768,19.1153,19.1768,100000.0
2015-03-06 09:55:00,24.97,24.97,24.83,24.87,96800.0,19.1768,19.1768,19.0692,19.1,96800.0
2015-03-06 10:00:00,24.87,24.9,24.8,24.82,97600.0,19.1,19.123,19.0462,19.0616,97600.0
2015-03-06 10:05:00,24.82,24.84,24.77,24.84,92400.0,19.0616,19.0769,19.0232,19.0769,92400.0
2015-03-06 10:10:00,24.84,24.86,24.8,24.8,128800.0,19.0769,19.0923,19.0462,19.0462,128800.0
2015-03-06 10:15:00,24.8,24.82,24.78,24.79,74000.0,19.0462,19.0616,19.0308,19.0385,74000.0
2015-03-06 10:20:00,24.79,24.85,24.79,24.83,128400.0,19.0385,19.0846,19.0385,19.0692,128400.0
2015-03-06 10:25:00,24.85,24.86,24.83,24.86,54000.0,19.0846,19.0923,19.0692,19.0923,54000.0
2015-03-06 10:30:00,24.85,24.91,24.84,24.88,186400.0,19.0846,19.1307,19.0769,19.1076,186400.0
2015-03-06 10:35:00,24.87,24.88,24.83,24.83,128400.0,19.1,19.1076,19.0692,19.0692,128400.0
2015-03-06 10:40:00,24.83,24.84,24.8,24.81,88400.0,19.0692,19.0769,19.0462,19.0539,88400.0
2015-03-06 10:45:00,24.81,24.84,24.8,24.8,106800.0,19.0539,19.0769,19.0462,19.0462,106800.0
2015-03-06 10:50:00,24.8,24.81,24.78,24.81,123600.0,19.0462,19.0539,19.0308,19.0539,123600.0
2015-03-06 10:55:00,24.81,24.86,24.81,24.84,135200.0,19.0539,19.0923,19.0539,19.0769,135200.0
2015-03-06 11:00:00,24.84,24.84,24.8,24.8,130400.0,19.0769,19.0769,19.0462,19.0462,130400.0
2015-03-06 11:05:00,24.81,24.82,24.78,24.79,94800.0,19.0539,19.0616,19.0308,19.0385,94800.0
2015-03-06 11:10:00,24.79,24.8,24.76,24.78,190400.0,19.0385,19.0462,19.0155,19.0308,190400.0
2015-03-06 11:15:00,24.78,24.78,24.72,24.74,167200.0,19.0308,19.0308,18.9848,19.0001,167200.0
2015-03-06 11:20:00,24.74,24.75,24.72,24.72,118400.0,19.0001,19.0078,18.9848,18.9848,118400.0
2015-03-06 11:25:00,24.72,24.72,24.69,24.72,123200.0,18.9848,18.9848,18.9617,18.9848,123200.0
2015-03-06 11:30:00,24.71,24.72,24.69,24.7,105600.0,18.9771,18.9848,18.9617,18.9694,105600.0
2015-03-06 11:35:00,24.7,24.71,24.68,24.69,358400.0,18.9694,18.9771,18.954,18.9617,358400.0
2015-03-06 11:40:00,24.69,24.72,24.68,24.7,194800.0,18.9617,18.9848,18.954,18.9694,194800.0
2015-03-06 11:45:00,24.7,24.71,24.64,24.65,101200.0,18.9694,18.9771,18.9233,18.931,101200.0
2015-03-06 11:50:00,24.65,24.69,24.65,24.69,101200.0,18.931,18.9617,18.931,18.9617,101200.0
2015-03-06 11:55:00,24.68,24.73,24.68,24.71,116400.0,18.954,18.9924,18.954,18.9771,116400.0
2015-03-06 12:00:00,24.71,24.75,24.7,24.73,61600.0,18.9771,19.0078,18.9694,18.9924,61600.0
2015-03-06 12:05:00,24.73,24.77,24.73,24.75,81600.0,18.9924,19.0232,18.9924,19.0078,81600.0
2015-03-06 12:10:00,24.75,24.75,24.72,24.73,22800.0,19.0078,19.0078,18.9848,18.9924,22800.0
2015-03-06 12:15:00,24.73,24.73,24.68,24.69,25600.0,18.9924,18.9924,18.954,18.9617,25600.0
2015-03-06 12:20:00,24.69,24.69,24.64,24.64,47200.0,18.9617,18.9617,18.9233,18.9233,47200.0
2015-03-06 12:25:00,24.64,24.71,24.64,24.69,132800.0,18.9233,18.9771,18.9233,18.9617,132800.0
2015-03-06 12:30:00,24.68,24.71,24.68,24.7,53600.0,18.954,18.9771,18.954,18.9694,53600.0
2015-03-06 12:35:00,24.71,24.71,24.68,24.71,45600.0,18.9771,18.9771,18.954,18.9771,45600.0
2015-03-06 12:40:00,24.71,24.71,24.69,24.69,33600.0,18.9771,18.9771,18.9617,18.9617,33600.0
2015-03-06 12:45:00,24.69,24.73,24.68,24.73,114000.0,18.9617,18.9924,18.954,18.9924,114000.0
2015-03-06 12:50:00,24.73,24.75,24.69,24.69,42800.0,18.9924,19.0078,18.9617,18.9617,42800.0
2015-03-06 12:55:00,24.69,24.69,24.66,24.68,56400.0,18.9617,18.9617,18.9387,18.954,56400.0
2015-03-06 13:00:00,24.68,24.69,24.63,24.64,72000.0,18.954,18.9617,18.9156,18.9233,72000.0
2015-03-06 13:05:00,24.64,24.66,24.62,24.62,52800.0,18.9233,18.9387,18.908,18.908,52800.0
2015-03-06 13:10:00,24.62,24.66,24.61,24.65,156400.0,18.908,18.9387,18.9003,18.931,156400.0
2015-03-06 13:15:00,24.64,24.65,24.62,24.62,76400.0,18.9233,18.931,18.908,18.908,76400.0
2015-03-06 13:20:00,24.63,24.66,24.62,24.64,80000.0,18.9156,18.9387,18.908,18.9233,80000.0
2015-03-06 13:25:00,24.64,24.71,24.64,24.69,66400.0,18.9233,18.9771,18.9233,18.9617,66400.0
2015-03-06 13:30:00,24.69,24.7,24.67,24.67,80400.0,18.9617,18.9694,18.9464,18.9464,80400.0
2015-03-06 13:35:00,24.67,24.69,24.67,24.68,54800.0,18.9464,18.9617,18.9464,18.954,54800.0
2015-03-06 13:40:00,24.68,24.7,24.66,24.7,120000.0,18.954,18.9694,18.9387,18.9694,120000.0
2015-03-06 13:45:00,24.7,24.7,24.65,24.66,77200.0,18.9694,18.9694,18.931,18.9387,77200.0
2015-03-06 13:50:00,24.68,24.7,24.67,24.69,51200.0,18.954,18.9694,18.9464,18.9617,51200.0
2015-03-06 13:55:00,24.7,24.72,24.69,24.71,134400.0,18.9694,18.9848,18.9617,18.9771,134400.0
2015-03-06 14:00:00,24.71,24.73,24.7,24.73,136800.0,18.9771,18.9924,18.9694,18.9924,136800.0
2015-03-06 14:05:00,24.73,24.74,24.72,24.74,95200.0,18.9924,19.0001,18.9848,19.0001,95200.0
2015-03-06 14:10:00,24.74,24.75,24.71,24.71,55200.0,19.0001,19.0078,18.9771,18.9771,55200.0
2015-03-06 14:15:00,24.71,24.73,24.71,24.72,68400.0,18.9771,18.9924,18.9771,18.9848,68400.0
2015-03-06 14:20:00,24.72,24.72,24.65,24.68,84400.0,18.9848,18.9848,18.931,18.954,84400.0
2015-03-06 14:25:00,24.68,24.68,24.64,24.64,42000.0,18.954,18.954,18.9233,18.9233,42000.0
2015-03-06 14:30:00,24.64,24.67,24.64,24.67,46800.0,18.9233,18.9464,18.9233,18.9464,46800.0
2015-03-06 14:35:00,24.67,24.67,24.62,24.62,51200.0,18.9464,18.9464,18.908,18.908,51200.0
2015-03-06 14:40:00,24.62,24.63,24.59,24.61,78400.0,18.908,18.9156,18.8849,18.9003,78400.0
2015-03-06 14:45:00,24.62,24.66,24.62,24.65,48800.0,18.908,18.9387,18.908,18.931,48800.0
2015-03-06 14:50:00,24.65,24.66,24.62,24.65,66000.0,18.931,18.9387,18.908,18.931,66000.0
2015-03-06 14:55:00,24.65,24.67,24.65,24.65,27200.0,18.931,18.9464,18.931,18.931,27200.0
2015-03-06 15:00:00,24.65,24.72,24.65,24.72,112800.0,18.931,18.9848,18.931,18.9848,112800.0
2015-03-06 15:05:00,24.72,24.73,24.71,24.72,121600.0,18.9848,18.9924,18.9771,18.9848,121600.0
2015-03-06 15:10:00,24.72,24.72,24.69,24.7,74800.0,18.9848,18.9848,18.9617,18.9694,74800.0
2015-03-06 15:15:00,24.7,24.7,24.68,24.7,66800.0,18.9694,18.9694,18.954,18.9694,66800.0
2015-03-06 15:20:00,24.69,24.7,24.67,24.68,93600.0,18.9617,18.9694,18.9464,18.954,93600.0
2015-03-06 15:25:00,24.69,24.69,24.61,24.61,88400.0,18.9617,18.9617,18.9003,18.9003,88400.0
2015-03-06 15:30:00,24.61,24.64,24.6,24.6,90800.0,18.9003,18.9233,18.8926,18.8926,90800.0
2015-03-06 15:35:00,24.6,24.62,24.59,24.59,109200.0,18.8926,18.908,18.8849,18.8849,109200.0
2015-03-06 15:40:00,24.59,24.6,24.57,24.57,149600.0,18.8849,18.8926,18.8696,18.8696,149600.0
2015-03-06 15:45:00,24.57,24.62,24.56,24.61,285600.0,18.8696,18.908,18.8619,18.9003,285600.0
2015-03-06 15:50:00,24.6,24.64,24.6,24.63,437600.0,18.8926,18.9233,18.8926,18.9156,437600.0
2015-03-06 15:55:00,24.64,24.68,24.64,24.67,599600.0,18.9233,18.954,18.9233,18.9464,599600.0
2015-03-09 09:30:00,24.7,24.82,24.68,24.71,202400.0,18.9694,19.0616,18.954,18.9771,202400.0
2015-03-09 09:35:00,24.78,24.78,24.65,24.69,98400.0,19.0308,19.0308,18.931,18.9617,98400.0
2015-03-09 09:40:00,24.72,24.79,24.7,24.72,66800.0,18.9848,19.0385,18.9694,18.9848,66800.0
2015-03-09 09:45:00,24.71,24.75,24.71,24.73,110400.0,18.9771,19.0078,18.9771,18.9924,110400.0
2015-03-09 09:50:00,24.73,24.78,24.71,24.76,46000.0,18.9924,19.0308,18.9771,19.0155,46000.0
2015-03-09 09:55:00,24.78,24.78,24.75,24.78,52400.0,19.0308,19.0308,19.0078,19.0308,52400.0
2015-03-09 10:00:00,24.78,24.81,24.75,24.8,40000.0,19.0308,19.0539,19.0078,19.0462,40000.0
2015-03-09 10:05:00,24.8,24.81,24.76,24.78,150000.0,19.0462,19.0539,19.0155,19.0308,150000.0
2015-03-09 10:10:00,24.79,24.8,24.77,24.79,136800.0,19.0385,19.0462,19.0232,19.0385,136800.0
2015-03-09 10:15:00,24.79,24.8,24.78,24.78,74400.0,19.0385,19.0462,19.0308,19.0308,74400.0
2015-03-09 10:20:00,24.78,24.8,24.75,24.77,104000.0,19.0308,19.0462,19.0078,19.0232,104000.0
2015-03-09 10:25:00,24.77,24.81,24.76,24.8,185200.0,19.0232,19.0539,19.0155,19.0462,185200.0
2015-03-09 10:30:00,24.8,24.82,24.78,24.82,126800.0,19.0462,19.0616,19.0308,19.0616,126800.0
2015-03-09 10:35:00,24.81,24.83,24.79,24.8,196400.0,19.0539,19.0692,19.0385,19.0462,196400.0
2015-03-09 10:40:00,24.8,24.83,24.8,24.81,118400.0,19.0462,19.0692,19.0462,19.0539,118400.0
2015-03-09 10:45:00,24.81,24.83,24.79,24.82,120000.0,19.0539,19.0692,19.0385,19.0616,120000.0
2015-03-09 10:50:00,24.82,24.83,24.79,24.82,78800.0,19.0616,19.0692,19.0385,19.0616,78800.0
2015-03-09 10:55:00,24.82,24.83,24.82,24.82,138400.0,19.0616,19.0692,19.0616,19.0616,138400.0
2015-03-09 11:00:00,24.82,24.83,24.79,24.81,169600.0,19.0616,19.0692,19.0385,19.0539,169600.0
2015-03-09 11:05:00,24.81,24.82,24.78,24.79,68400.0,19.0539,19.0616,19.0308,19.0385,68400.0
2015-03-09 11:10:00,24.79,24.79,24.75,24.75,184400.0,19.0385,19.0385,19.0078,19.0078,184400.0
2015-03-09 11:15:00,24.76,24.77,24.75,24.75,175200.0,19.0155,19.0232,19.0078,19.0078,175200.0
2015-03-09 11:20:00,24.75,24.76,24.74,24.74,42000.0,19.0078,19.0155,19.0001,19.0001,42000.0
2015-03-09 11:25:00,24.74,24.76,24.74,24.74,65600.0,19.0001,19.0155,19.0001,19.0001,65600.0
2015-03-09 11:30:00,24.74,24.76,24.74,24.74,42400.0,19.0001,19.0155,19.0001,19.0001,42400.0
2015-03-09 11:35:00,24.74,24.74,24.71,24.71,46000.0,19.0001,19.0001,18.9771,18.9771,46000.0
2015-03-09 11:40:00,24.71,24.73,24.71,24.71,66000.0,18.9771,18.9924,18.9771,18.9771,66000.0
2015-03-09 11:45:00,24.71,24.72,24.69,24.71,55200.0,18.9771,18.9848,18.9617,18.9771,55200.0
2015-03-09 11:50:00,24.71,24.76,24.7,24.75,315600.0,18.9771,19.0155,18.9694,19.0078,315600.0
2015-03-09 11:55:00,24.75,24.77,24.73,24.75,128000.0,19.0078,19.0232,18.9924,19.0078,128000.0
2015-03-09 12:00:00,24.75,24.79,24.75,24.78,156400.0,19.0078,19.0385,19.0078,19.0308,156400.0
2015-03-09 12:05:00,24.77,24.78,24.77,24.77,73600.0,19.0232,19.0308,19.0232,19.0232,73600.0
2015-03-09 12:10:00,24.77,24.79,24.77,24.77,71600.0,19.0232,19.0385,19.0232,19.0232,71600.0
2015-03-09 12:15:00,24.77,24.79,24.76,24.78,76000.0,19.0232,19.0385,19.0155,19.0308,76000.0
2015-03-09 12:20:00,24.78,24.79,24.76,24.78,82800.0,19.0308,19.0385,19.0155,19.0308,82800.0
2015-03-09 12:25:00,24.78,24.79,24.77,24.78,42800.0,19.0308,19.0385,19.0232,19.0308,42800.0
2015-03-09 12:30:00,24.78,24.79,24.77,24.77,67200.0,19.0308,19.0385,19.0232,19.0232,67200.0
2015-03-09 12:35:00,24.78,24.81,24.77,24.8,93200.0,19.0308,19.0539,19.0232,19.0462,93200.0
2015-03-09 12:40:00,24.8,24.8,24.78,24.8,147200.0,19.0462,19.0462,19.0308,19.0462,147200.0
2015-03-09 12:45:00,24.8,24.84,24.8,24.83,56000.0,19.0462,19.0769,19.0462,19.0692,56000.0
2015-03-09 12:50:00,24.83,24.84,24.83,24.84,47200.0,19.0692,19.0769,19.0692,19.0769,47200.0
2015-03-09 12:55:00,24.84,24.85,24.84,24.84,174800.0,19.0769,19.0846,19.0769,19.0769,174800.0
2015-03-09 13:00:00,24.84,24.84,24.82,24.83,115200.0,19.0769,19.0769,19.0616,19.0692,115200.0
2015-03-09 13:05:00,24.83,24.84,24.82,24.84,56400.0,19.0692,19.0769,19.0616,19.0769,56400.0
2015-03-09 13:10:00,24.84,24.86,24.83,24.85,116800.0,19.0769,19.0923,19.0692,19.0846,116800.0
2015-03-09 13:15:00,24.85,24.88,24.85,24.87,68800.0,19.0846,19.1076,19.0846,19.1,68800.0
2015-03-09 13:20:00,24.87,24.88,24.86,24.86,48400.0,19.1,19.1076,19.0923,19.0923,48400.0
2015-03-09 13:25:00,24.86,24.89,24.86,24.87,120400.0,19.0923,19.1153,19.0923,19.1,120400.0
2015-03-09 13:30:00,24.88,24.88,24.86,24.87,139600.0,19.1076,19.1076,19.0923,19.1,139600.0
2015-03-09 13:35:00,24.87,24.88,24.86,24.86,31600.0,19.1,19.1076,19.0923,19.0923,31600.0
2015-03-09 13:40:00,24.86,24.88,24.86,24.87,54800.0,19.0923,19.1076,19.0923,19.1,54800.0
2015-03-09 13:45:00,24.87,24.88,24.86,24.87,36000.0,19.1,19.1076,19.0923,19.1,36000.0
2015-03-09 13:50:00,24.87,24.87,24.86,24.86,40000.0,19.1,19.1,19.0923,19.0923,40000.0
2015-03-09 13:55:00,24.86,24.87,24.85,24.85,70800.0,19.0923,19.1,19.0846,19.0846,70800.0
2015-03-09 14:00:00,24.85,24.86,24.84,24.84,164800.0,19.0846,19.0923,19.0769,19.0769,164800.0
2015-03-09 14:05:00,24.85,24.86,24.84,24.84,64400.0,19.0846,19.0923,19.0769,19.0769,64400.0
2015-03-09 14:10:00,24.84,24.86,24.83,24.85,122800.0,19.0769,19.0923,19.0692,19.0846,122800.0
2015-03-09 14:15:00,24.85,24.85,24.84,24.85,44000.0,19.0846,19.0846,19.0769,19.0846,44000.0
2015-03-09 14:20:00,24.85,24.85,24.84,24.85,52400.0,19.0846,19.0846,19.0769,19.0846,52400.0
2015-03-09 14:25:00,24.85,24.86,24.84,24.85,73600.0,19.0846,19.0923,19.0769,19.0846,73600.0
2015-03-09 14:30:00,24.85,24.86,24.85,24.85,90000.0,19.0846,19.0923,19.0846,19.0846,90000.0
2015-03-09 14:35:00,24.85,24.86,24.84,24.86,86000.0,19.0846,19.0923,19.0769,19.0923,86000.0
2015-03-09 14:40:00,24.85,24.86,24.85,24.85,80800.0,19.0846,19.0923,19.0846,19.0846,80800.0
2015-03-09 14:45:00,24.85,24.86,24.84,24.85,116000.0,19.0846,19.0923,19.0769,19.0846,116000.0
2015-03-09 14:50:00,24.86,24.86,24.85,24.85,134000.0,19.0923,19.0923,19.0846,19.0846,134000.0
2015-03-09 14:55:00,24.86,24.86,24.85,24.85,119600.0,19.0923,19.0923,19.0846,19.0846,119600.0
2015-03-09 15:00:00,24.85,24.86,24.84,24.84,54400.0,19.0846,19.0923,19.0769,19.0769,54400.0
2015-03-09 15:05:00,24.84,24.85,24.84,24.85,63600.0,19.0769,19.0846,19.0769,19.0846,63600.0
2015-03-09 15:10:00,24.85,24.85,24.83,24.84,111200.0,19.0846,19.0846,19.0692,19.0769,111200.0
2015-03-09 15:15:00,24.84,24.85,24.82,24.82,86400.0,19.0769,19.0846,19.0616,19.0616,86400.0
2015-03-09 15:20:00,24.82,24.82,24.79,24.79,132400.0,19.0616,19.0616,19.0385,19.0385,132400.0
2015-03-09 15:25:00,24.79,24.81,24.79,24.8,100800.0,19.0385,19.0539,19.0385,19.0462,100800.0
2015-03-09 15:30:00,24.8,24.81,24.79,24.8,184800.0,19.0462,19.0539,19.0385,19.0462,184800.0
2015-03-09 15:35:00,24.8,24.81,24.77,24.77,121600.0,19.0462,19.0539,19.0232,19.0232,121600.0
2015-03-09 15:40:00,24.77,24.8,24.75,24.77,177200.0,19.0232,19.0462,19.0078,19.0232,177200.0
2015-03-09 15:45:00,24.77,24.79,24.75,24.75,351600.0,19.0232,19.0385,19.0078,19.0078,351600.0
2015-03-09 15:50:00,24.75,24.75,24.74,24.75,249200.0,19.0078,19.0078,19.0001,19.0078,249200.0
2015-03-09 15:55:00,24.75,24.75,24.73,24.74,214000.0,19.0078,19.0078,18.9924,19.0001,214000.0
2015-03-10 09:30:00,24.37,24.73,24.37,24.73,138400.0,18.716,18.9924,18.716,18.9924,138400.0
2015-03-10 09:35:00,24.7,24.76,24.6,24.68,54800.0,18.9694,19.0155,18.8926,18.954,54800.0
2015-03-10 09:40:00,24.66,24.78,24.65,24.74,150000.0,18.9387,19.0308,18.931,19.0001,150000.0
2015-03-10 09:45:00,24.75,24.75,24.71,24.73,49600.0,19.0078,19.0078,18.9771,18.9924,49600.0
2015-03-10 09:50:00,24.71,24.75,24.68,24.72,145200.0,18.9771,19.0078,18.954,18.9848,145200.0
2015-03-10 09:55:00,24.72,24.73,24.68,24.69,50400.0,18.9848,18.9924,18.954,18.9617,50400.0
2015-03-10 10:00:00,24.69,24.73,24.69,24.72,218000.0,18.9617,18.9924,18.9617,18.9848,218000.0
2015-03-10 10:05:00,24.71,24.73,24.68,24.72,210000.0,18.9771,18.9924,18.954,18.9848,210000.0
2015-03-10 10:10:00,24.72,24.79,24.72,24.78,266400.0,18.9848,19.0385,18.9848,19.0308,266400.0
2015-03-10 10:15:00,24.78,24.82,24.78,24.82,100400.0,19.0308,19.0616,19.0308,19.0616,100400.0
2015-03-10 10:20:00,24.82,24.85,24.81,24.82,103600.0,19.0616,19.0846,19.0539,19.0616,103600.0
2015-03-10 10:25:00,24.82,24.89,24.81,24.87,130800.0,19.0616,19.1153,19.0539,19.1,130800.0
2015-03-10 10:30:00,24.87,24.88,24.86,24.86,96000.0,19.1,19.1076,19.0923,19.0923,96000.0
2015-03-10 10:35:00,24.86,24.86,24.82,24.83,118000.0,19.0923,19.0923,19.0616,19.0692,118000.0
2015-03-10 10:40:00,24.83,24.84,24.82,24.82,122400.0,19.0692,19.0769,19.0616,19.0616,122400.0
2015-03-10 10:45:00,24.83,24.84,24.82,24.84,118000.0,19.0692,19.0769,19.0616,19.0769,118000.0
2015-03-10 10:50:00,24.84,24.85,24.83,24.83,179200.0,19.0769,19.0846,19.0692,19.0692,179200.0
2015-03-10 10:55:00,24.83,24.84,24.83,24.84,499200.0,19.0692,19.0769,19.0692,19.0769,499200.0
2015-03-10 11:00:00,24.84,24.86,24.83,24.85,238800.0,19.0769,19.0923,19.0692,19.0846,238800.0
2015-03-10 11:05:00,24.84,24.88,24.83,24.85,175200.0,19.0769,19.1076,19.0692,19.0846,175200.0
2015-03-10 11:10:00,24.86,24.86,24.83,24.83,110000.0,19.0923,19.0923,19.0692,19.0692,110000.0
2015-03-10 11:15:00,24.83,24.83,24.79,24.81,130800.0,19.0692,19.0692,19.0385,19.0539,130800.0
2015-03-10 11:20:00,24.82,24.82,24.75,24.75,234400.0,19.0616,19.0616,19.0078,19.0078,234400.0
2015-03-10 11:25:00,24.75,24.76,24.71,24.73,68000.0,19.0078,19.0155,18.9771,18.9924,68000.0
2015-03-10 11:30:00,24.72,24.73,24.7,24.71,73600.0,18.9848,18.9924,18.9694,18.9771,73600.0
2015-03-10 11:35:00,24.71,24.72,24.67,24.67,76800.0,18.9771,18.9848,18.9464,18.9464,76800.0
2015-03-10 11:40:00,24.68,24.68,24.67,24.68,56000.0,18.954,18.954,18.9464,18.954,56000.0
2015-03-10 11:45:00,24.67,24.67,24.65,24.66,70800.0,18.9464,18.9464,18.931,18.9387,70800.0
2015-03-10 11:50:00,24.66,24.72,24.66,24.69,74000.0,18.9387,18.9848,18.9387,18.9617,74000.0
2015-03-10 11:55:00,24.68,24.71,24.68,24.68,34400.0,18.954,18.9771,18.954,18.954,34400.0
2015-03-10 12:00:00,24.69,24.69,24.66,24.68,53600.0,18.9617,18.9617,18.9387,18.954,53600.0
2015-03-10 12:05:00,24.69,24.7,24.67,24.7,100000.0,18.9617,18.9694,18.9464,18.9694,100000.0
2015-03-10 12:10:00,24.71,24.73,24.7,24.73,68400.0,18.9771,18.9924,18.9694,18.9924,68400.0
2015-03-10 12:15:00,24.73,24.73,24.68,24.69,100400.0,18.9924,18.9924,18.954,18.9617,100400.0
2015-03-10 12:20:00,24.7,24.7,24.65,24.66,35200.0,18.9694,18.9694,18.931,18.9387,35200.0
2015-03-10 12:25:00,24.66,24.67,24.64,24.65,68800.0,18.9387,18.9464,18.9233,18.931,68800.0
2015-03-10 12:30:00,24.65,24.68,24.64,24.65,85600.0,18.931,18.954,18.9233,18.931,85600.0
2015-03-10 12:35:00,24.66,24.66,24.64,24.64,110400.0,18.9387,18.9387,18.9233,18.9233,110400.0
2015-03-10 12:40:00,24.65,24.66,24.64,24.65,235200.0,18.931,18.9387,18.9233,18.931,235200.0
2015-03-10 12:45:00,24.65,24.65,24.64,24.65,154800.0,18.931,18.931,18.9233,18.931,154800.0
2015-03-10 12:50:00,24.65,24.65,24.64,24.65,114400.0,18.931,18.931,18.9233,18.931,114400.0
2015-03-10 12:55:00,24.64,24.65,24.64,24.64,58400.0,18.9233,18.931,18.9233,18.9233,58400.0
2015-03-10 13:00:00,24.64,24.65,24.64,24.65,26000.0,18.9233,18.931,18.9233,18.931,26000.0
2015-03-10 13:05:00,24.65,24.65,24.61,24.64,119600.0,18.931,18.931,18.9003,18.9233,119600.0
2015-03-10 13:10:00,24.64,24.65,24.64,24.65,52400.0,18.9233,18.931,18.9233,18.931,52400.0
2015-03-10 13:15:00,24.65,24.65,24.64,24.65,47200.0,18.931,18.931,18.9233,18.931,47200.0
2015-03-10 13:20:00,24.65,24.65,24.63,24.64,141600.0,18.931,18.931,18.9156,18.9233,141600.0
2015-03-10 13:25:00,24.64,24.64,24.63,24.63,63600.0,18.9233,18.9233,18.9156,18.9156,63600.0
2015-03-10 13:30:00,24.63,24.64,24.61,24.63,113600.0,18.9156,18.9233,18.9003,18.9156,113600.0
2015-03-10 13:35:00,24.63,24.64,24.62,24.63,78400.0,18.9156,18.9233,18.908,18.9156,78400.0
2015-03-10 13:40:00,24.63,24.64,24.61,24.62,62800.0,18.9156,18.9233,18.9003,18.908,62800.0
2015-03-10 13:45:00,24.63,24.64,24.63,24.64,55600.0,18.9156,18.9233,18.9156,18.9233,55600.0
2015-03-10 13:50:00,24.64,24.64,24.62,24.63,95600.0,18.9233,18.9233,18.908,18.9156,95600.0
2015-03-10 13:55:00,24.64,24.64,24.63,24.64,79600.0,18.9233,18.9233,18.9156,18.9233,79600.0
2015-03-10 14:00:00,24.64,24.64,24.62,24.63,58400.0,18.9233,18.9233,18.908,18.9156,58400.0
2015-03-10 14:05:00,24.63,24.64,24.63,24.64,87600.0,18.9156,18.9233,18.9156,18.9233,87600.0
2015-03-10 14:10:00,24.64,24.64,24.6,24.61,143200.0,18.9233,18.9233,18.8926,18.9003,143200.0
2015-03-10 14:15:00,24.61,24.62,24.6,24.6,62800.0,18.9003,18.908,18.8926,18.8926,62800.0
2015-03-10 14:20:00,24.6,24.6,24.59,24.6,64800.0,18.8926,18.8926,18.8849,18.8926,64800.0
2015-03-10 14:25:00,24.6,24.6,24.59,24.59,86000.0,18.8926,18.8926,18.8849,18.8849,86000.0
2015-03-10 14:30:00,24.59,24.61,24.59,24.6,382800.0,18.8849,18.9003,18.8849,18.8926,382800.0
2015-03-10 14:35:00,24.6,24.6,24.59,24.6,95600.0,18.8926,18.8926,18.8849,18.8926,95600.0
2015-03-10 14:40:00,24.6,24.6,24.58,24.6,66000.0,18.8926,18.8926,18.8772,18.8926,66000.0
2015-03-10 14:45:00,24.6,24.61,24.59,24.6,219600.0,18.8926,18.9003,18.8849,18.8926,219600.0
2015-03-10 14:50:00,24.6,24.6,24.58,24.59,192800.0,18.8926,18.8926,18.8772,18.8849,192800.0
2015-03-10 14:55:00,24.59,24.59,24.56,24.56,97600.0,18.8849,18.8849,18.8619,18.8619,97600.0
2015-03-10 15:00:00,24.57,24.58,24.56,24.57,177600.0,18.8696,18.8772,18.8619,18.8696,177600.0
2015-03-10 15:05:00,24.57,24.58,24.57,24.58,117200.0,18.8696,18.8772,18.8696,18.8772,117200.0
2015-03-10 15:10:00,24.58,24.58,24.57,24.57,185200.0,18.8772,18.8772,18.8696,18.8696,185200.0
2015-03-10 15:15:00,24.57,24.58,24.57,24.58,266000.0,18.8696,18.8772,18.8696,18.8772,266000.0
2015-03-10 15:20:00,24.58,24.58,24.57,24.58,314800.0,18.8772,18.8772,18.8696,18.8772,314800.0
2015-03-10 15:25:00,24.58,24.58,24.55,24.56,168400.0,18.8772,18.8772,18.8542,18.8619,168400.0
2015-03-10 15:30:00,24.57,24.57,24.55,24.55,160000.0,18.8696,18.8696,18.8542,18.8542,160000.0
2015-03-10 15:35:00,24.55,24.57,24.55,24.56,212800.0,18.8542,18.8696,18.8542,18.8619,212800.0
2015-03-10 15:40:00,24.56,24.57,24.54,24.56,293200.0,18.8619,18.8696,18.8465,18.8619,293200.0
2015-03-10 15:45:00,24.55,24.56,24.54,24.55,270000.0,18.8542,18.8619,18.8465,18.8542,270000.0
2015-03-10 15:50:00,24.55,24.56,24.55,24.55,371600.0,18.8542,18.8619,18.8542,18.8542,371600.0
2015-03-10 15:55:00,24.55,24.55,24.5,24.5,484800.0,18.8542,18.8542,18.8158,18.8158,484800.0
2015-03-11 09:30:00,24.65,24.68,24.5,24.68,214400.0,18.931,18.954,18.8158,18.954,214400.0
2015-03-11 09:35:00,24.66,24.76,24.64,24.74,109600.0,18.9387,19.0155,18.9233,19.0001,109600.0
2015-03-11 09:40:00,24.74,24.74,24.63,24.66,82400.0,19.0001,19.0001,18.9156,18.9387,82400.0
2015-03-11 09:45:00,24.65,24.67,24.58,24.58,58800.0,18.931,18.9464,18.8772,18.8772,58800.0
2015-03-11 09:50:00,24.61,24.62,24.55,24.57,58000.0,18.9003,18.908,18.8542,18.8696,58000.0
2015-03-11 09:55:00,24.57,24.6,24.57,24.58,32800.0,18.8696,18.8926,18.8696,18.8772,32800.0
2015-03-11 10:00:00,24.59,24.6,24.55,24.56,74400.0,18.8849,18.8926,18.8542,18.8619,74400.0
2015-03-11 10:05:00,24.56,24.58,24.55,24.56,56800.0,18.8619,18.8772,18.8542,18.8619,56800.0
2015-03-11 10:10:00,24.56,24.58,24.54,24.55,56800.0,18.8619,18.8772,18.8465,18.8542,56800.0
2015-03-11 10:15:00,24.54,24.59,24.53,24.57,72400.0,18.8465,18.8849,18.8388,18.8696,72400.0
2015-03-11 10:20:00,24.56,24.58,24.55,24.57,66000.0,18.8619,18.8772,18.8542,18.8696,66000.0
2015-03-11 10:25:00,24.56,24.56,24.53,24.54,53600.0,18.8619,18.8619,18.8388,18.8465,53600.0
2015-03-11 10:30:00,24.54,24.55,24.47,24.47,156800.0,18.8465,18.8542,18.7928,18.7928,156800.0
2015-03-11 10:35:00,24.47,24.48,24.42,24.44,124000.0,18.7928,18.8004,18.7544,18.7697,124000.0
2015-03-11 10:40:00,24.44,24.46,24.4,24.41,92400.0,18.7697,18.7851,18.739,18.7467,92400.0
2015-03-11 10:45:00,24.41,24.47,24.4,24.47,161600.0,18.7467,18.7928,18.739,18.7928,161600.0
2015-03-11 10:50:00,24.47,24.49,24.45,24.47,60400.0,18.7928,18.8081,18.7774,18.7928,60400.0
2015-03-11 10:55:00,24.47,24.49,24.43,24.49,94400.0,18.7928,18.8081,18.762,18.8081,94400.0
2015-03-11 11:00:00,24.48,24.5,24.45,24.45,60800.0,18.8004,18.8158,18.7774,18.7774,60800.0
2015-03-11 11:05:00,24.45,24.45,24.38,24.4,74000.0,18.7774,18.7774,18.7236,18.739,74000.0
2015-03-11 11:10:00,24.4,24.44,24.39,24.41,55600.0,18.739,18.7697,18.7313,18.7467,55600.0
2015-03-11 11:15:00,24.42,24.43,24.4,24.41,51600.0,18.7544,18.762,18.739,18.7467,51600.0
2015-03-11 11:20:00,24.42,24.42,24.38,24.38,69200.0,18.7544,18.7544,18.7236,18.7236,69200.0
2015-03-11 11:25:00,24.39,24.41,24.38,24.41,41200.0,18.7313,18.7467,18.7236,18.7467,41200.0
2015-03-11 11:30:00,24.41,24.47,24.4,24.46,48800.0,18.7467,18.7928,18.739,18.7851,48800.0
2015-03-11 11:35:00,24.47,24.48,24.45,24.46,33600.0,18.7928,18.8004,18.7774,18.7851,33600.0
2015-03-11 11:40:00,24.46,24.48,24.44,24.47,35600.0,18.7851,18.8004,18.7697,18.7928,35600.0
2015-03-11 11:45:00,24.47,24.48,24.45,24.46,38800.0,18.7928,18.8004,18.7774,18.7851,38800.0
2015-03-11 11:50:00,24.47,24.5,24.47,24.49,44400.0,18.7928,18.8158,18.7928,18.8081,44400.0
2015-03-11 11:55:00,24.5,24.52,24.49,24.51,48400.0,18.8158,18.8312,18.8081,18.8235,48400.0
2015-03-11 12:00:00,24.52,24.52,24.49,24.49,52000.0,18.8312,18.8312,18.8081,18.8081,52000.0
2015-03-11 12:05:00,24.49,24.55,24.48,24.54,64000.0,18.8081,18.8542,18.8004,18.8465,64000.0
2015-03-11 12:10:00,24.54,24.55,24.47,24.47,33200.0,18.8465,18.8542,18.7928,18.7928,33200.0
2015-03-11 12:15:00,24.47,24.47,24.45,24.47,36800.0,18.7928,18.7928,18.7774,18.7928,36800.0
2015-03-11 12:20:00,24.47,24.48,24.45,24.46,40000.0,18.7928,18.8004,18.7774,18.7851,40000.0
2015-03-11 12:25:00,24.46,24.48,24.43,24.48,81600.0,18.7851,18.8004,18.762,18.8004,81600.0
2015-03-11 12:30:00,24.49,24.51,24.48,24.5,44800.0,18.8081,18.8235,18.8004,18.8158,44800.0
2015-03-11 12:35:00,24.5,24.53,24.49,24.52,42000.0,18.8158,18.8388,18.8081,18.8312,42000.0
2015-03-11 12:40:00,24.51,24.52,24.48,24.51,31200.0,18.8235,18.8312,18.8004,18.8235,31200.0
2015-03-11 12:45:00,24.51,24.53,24.5,24.52,51600.0,18.8235,18.8388,18.8158,18.8312,51600.0
2015-03-11 12:50:00,24.53,24.55,24.48,24.55,166800.0,18.8388,18.8542,18.8004,18.8542,166800.0
2015-03-11 12:55:00,24.55,24.57,24.52,24.52,106400.0,18.8542,18.8696,18.8312,18.8312,106400.0
2015-03-11 13:00:00,24.52,24.57,24.5,24.57,183200.0,18.8312,18.8696,18.8158,18.8696,183200.0
2015-03-11 13:05:00,24.57,24.62,24.57,24.62,82800.0,18.8696,18.908,18.8696,18.908,82800.0
2015-03-11 13:10:00,24.62,24.64,24.59,24.63,95600.0,18.908,18.9233,18.8849,18.9156,95600.0
2015-03-11 13:15:00,24.62,24.64,24.6,24.6,73600.0,18.908,18.9233,18.8926,18.8926,73600.0
2015-03-11 13:20:00,24.61,24.61,24.56,24.57,144800.0,18.9003,18.9003,18.8619,18.8696,144800.0
2015-03-11 13:25:00,24.57,24.61,24.57,24.61,59600.0,18.8696,18.9003,18.8696,18.9003,59600.0
2015-03-11 13:30:00,24.61,24.61,24.53,24.53,119200.0,18.9003,18.9003,18.8388,18.8388,119200.0
2015-03-11 13:35:00,24.53,24.55,24.5,24.55,70000.0,18.8388,18.8542,18.8158,18.8542,70000.0
2015-03-11 13:40:00,24.55,24.55,24.49,24.53,84000.0,18.8542,18.8542,18.8081,18.8388,84000.0
2015-03-11 13:45:00,24.52,24.54,24.47,24.48,106000.0,18.8312,18.8465,18.7928,18.8004,106000.0
2015-03-11 13:50:00,24.49,24.53,24.49,24.52,68000.0,18.8081,18.8388,18.8081,18.8312,68000.0
2015-03-11 13:55:00,24.53,24.54,24.48,24.49,148800.0,18.8388,18.8465,18.8004,18.8081,148800.0
2015-03-11 14:00:00,24.49,24.51,24.46,24.51,65200.0,18.8081,18.8235,18.7851,18.8235,65200.0
2015-03-11 14:05:00,24.51,24.51,24.49,24.5,64800.0,18.8235,18.8235,18.8081,18.8158,64800.0
2015-03-11 14:10:00,24.5,24.51,24.5,24.5,79600.0,18.8158,18.8235,18.8158,18.8158,79600.0
2015-03-11 14:15:00,24.5,24.53,24.5,24.52,103200.0,18.8158,18.8388,18.8158,18.8312,103200.0
2015-03-11 14:20:00,24.52,24.53,24.5,24.5,56800.0,18.8312,18.8388,18.8158,18.8158,56800.0
2015-03-11 14:25:00,24.5,24.52,24.48,24.51,86400.0,18.8158,18.8312,18.8004,18.8235,86400.0
2015-03-11 14:30:00,24.51,24.53,24.5,24.51,77600.0,18.8235,18.8388,18.8158,18.8235,77600.0
2015-03-11 14:35:00,24.51,24.54,24.5,24.54,68800.0,18.8235,18.8465,18.8158,18.8465,68800.0
2015-03-11 14:40:00,24.53,24.54,24.5,24.5,84400.0,18.8388,18.8465,18.8158,18.8158,84400.0
2015-03-11 14:45:00,24.5,24.53,24.5,24.52,75600.0,18.8158,18.8388,18.8158,18.8312,75600.0
2015-03-11 14:50:00,24.52,24.53,24.52,24.53,46000.0,18.8312,18.8388,18.8312,18.8388,46000.0
2015-03-11 14:55:00,24.53,24.57,24.53,24.56,119200.0,18.8388,18.8696,18.8388,18.8619,119200.0
2015-03-11 15:00:00,24.56,24.56,24.53,24.54,96400.0,18.8619,18.8619,18.8388,18.8465,96400.0
2015-03-11 15:05:00,24.54,24.55,24.52,24.52,92800.0,18.8465,18.8542,18.8312,18.8312,92800.0
2015-03-11 15:10:00,24.52,24.53,24.5,24.5,115600.0,18.8312,18.8388,18.8158,18.8158,115600.0
2015-03-11 15:15:00,24.5,24.53,24.49,24.53,88000.0,18.8158,18.8388,18.8081,18.8388,88000.0
2015-03-11 15:20:00,24.53,24.53,24.5,24.51,143600.0,18.8388,18.8388,18.8158,18.8235,143600.0
2015-03-11 15:25:00,24.51,24.54,24.5,24.52,193200.0,18.8235,18.8465,18.8158,18.8312,193200.0
2015-03-11 15:30:00,24.52,24.52,24.48,24.49,167200.0,18.8312,18.8312,18.8004,18.8081,167200.0
2015-03-11 15:35:00,24.49,24.5,24.47,24.48,115200.0,18.8081,18.8158,18.7928,18.8004,115200.0
2015-03-11 15:40:00,24.48,24.5,24.47,24.49,147600.0,18.8004,18.8158,18.7928,18.8081,147600.0
2015-03-11 15:45:00,24.5,24.5,24.49,24.5,200400.0,18.8158,18.8158,18.8081,18.8158,200400.0
2015-03-11 15:50:00,24.5,24.51,24.49,24.51,210800.0,18.8158,18.8235,18.8081,18.8235,210800.0
2015-03-11 15:55:00,24.51,24.52,24.49,24.49,278400.0,18.8235,18.8312,18.8081,18.8081,278400.0
2015-03-12 09:30:00,24.7,24.81,24.67,24.8,170400.0,18.9694,19.0539,18.9464,19.0462,170400.0
2015-03-12 09:35:00,24.81,24.85,24.78,24.85,178400.0,19.0539,19.0846,19.0308,19.0846,178400.0
2015-03-12 09:40:00,24.85,24.93,24.85,24.93,81200.0,19.0846,19.146,19.0846,19.146,81200.0
2015-03-12 09:45:00,24.92,24.92,24.89,24.9,88400.0,19.1384,19.1384,19.1153,19.123,88400.0
2015-03-12 09:50:00,24.9,24.95,24.9,24.94,123600.0,19.123,19.1614,19.123,19.1537,123600.0
2015-03-12 09:55:00,24.94,24.96,24.9,24.91,88800.0,19.1537,19.1691,19.123,19.1307,88800.0
2015-03-12 10:00:00,24.92,24.97,24.9,24.97,88400.0,19.1384,19.1768,19.123,19.1768,88400.0
2015-03-12 10:05:00,24.97,25.03,24.95,25.03,134400.0,19.1768,19.2228,19.1614,19.2228,134400.0
2015-03-12 10:10:00,25.03,25.03,24.98,25.0,121600.0,19.2228,19.2228,19.1844,19.1998,121600.0
2015-03-12 10:15:00,25.0,25.03,24.99,25.03,118000.0,19.1998,19.2228,19.1921,19.2228,118000.0
2015-03-12 10:20:00,25.03,25.07,25.03,25.07,109200.0,19.2228,19.2536,19.2228,19.2536,109200.0
2015-03-12 10:25:00,25.07,25.07,25.03,25.05,100400.0,19.2536,19.2536,19.2228,19.2382,100400.0
2015-03-12 10:30:00,25.05,25.08,25.05,25.08,134400.0,19.2382,19.2612,19.2382,19.2612,134400.0
2015-03-12 10:35:00,25.08,25.14,25.08,25.14,112800.0,19.2612,19.3073,19.2612,19.3073,112800.0
2015-03-12 10:40:00,25.14,25.15,25.08,25.11,381600.0,19.3073,19.315,19.2612,19.2843,381600.0
2015-03-12 10:45:00,25.11,25.12,25.07,25.1,288400.0,19.2843,19.292,19.2536,19.2766,288400.0
2015-03-12 10:50:00,25.1,25.11,25.06,25.07,163600.0,19.2766,19.2843,19.2459,19.2536,163600.0
2015-03-12 10:55:00,25.07,25.07,25.04,25.06,166800.0,19.2536,19.2536,19.2305,19.2459,166800.0
2015-03-12 11:00:00,25.06,25.09,25.06,25.08,137200.0,19.2459,19.2689,19.2459,19.2612,137200.0
2015-03-12 11:05:00,25.08,25.09,25.07,25.08,97200.0,19.2612,19.2689,19.2536,19.2612,97200.0
2015-03-12 11:10:00,25.07,25.09,25.05,25.08,106400.0,19.2536,19.2689,19.2382,19.2612,106400.0
2015-03-12 11:15:00,25.08,25.09,25.06,25.07,94400.0,19.2612,19.2689,19.2459,19.2536,94400.0
2015-03-12 11:20:00,25.08,25.14,25.08,25.13,76400.0,19.2612,19.3073,19.2612,19.2996,76400.0
2015-03-12 11:25:00,25.13,25.18,25.12,25.18,89600.0,19.2996,19.338,19.292,19.338,89600.0
2015-03-12 11:30:00,25.18,25.2,25.16,25.2,94800.0,19.338,19.3534,19.3227,19.3534,94800.0
2015-03-12 11:35:00,25.2,25.21,25.14,25.15,67200.0,19.3534,19.3611,19.3073,19.315,67200.0
2015-03-12 11:40:00,25.15,25.17,25.14,25.16,62400.0,19.315,19.3304,19.3073,19.3227,62400.0
2015-03-12 11:45:00,25.16,25.16,25.15,25.15,79600.0,19.3227,19.3227,19.315,19.315,79600.0
2015-03-12 11:50:00,25.15,25.17,25.12,25.14,120400.0,19.315,19.3304,19.292,19.3073,120400.0
2015-03-12 11:55:00,25.14,25.17,25.12,25.17,61600.0,19.3073,19.3304,19.292,19.3304,61600.0
2015-03-12 12:00:00,25.17,25.18,25.16,25.18,54000.0,19.3304,19.338,19.3227,19.338,54000.0
2015-03-12 12:05:00,25.17,25.18,25.17,25.18,79200.0,19.3304,19.338,19.3304,19.338,79200.0
2015-03-12 12:10:00,25.18,25.19,25.17,25.18,73200.0,19.338,19.3457,19.3304,19.338,73200.0
2015-03-12 12:15:00,25.18,25.18,25.16,25.16,59200.0,19.338,19.338,19.3227,19.3227,59200.0
2015-03-12 12:20:00,25.16,25.18,25.14,25.18,87600.0,19.3227,19.338,19.3073,19.338,87600.0
2015-03-12 12:25:00,25.18,25.19,25.16,25.18,62400.0,19.338,19.3457,19.3227,19.338,62400.0
2015-03-12 12:30:00,25.18,25.2,25.18,25.19,56000.0,19.338,19.3534,19.338,19.3457,56000.0
2015-03-12 12:35:00,25.19,25.19,25.16,25.17,55600.0,19.3457,19.3457,19.3227,19.3304,55600.0
2015-03-12 12:40:00,25.17,25.2,25.15,25.2,90000.0,19.3304,19.3534,19.315,19.3534,90000.0
2015-03-12 12:45:00,25.2,25.21,25.18,25.18,60000.0,19.3534,19.3611,19.338,19.338,60000.0
2015-03-12 12:50:00,25.18,25.2,25.17,25.2,53600.0,19.338,19.3534,19.3304,19.3534,53600.0
2015-03-12 12:55:00,25.2,25.21,25.17,25.19,72800.0,19.3534,19.3611,19.3304,19.3457,72800.0
2015-03-12 13:00:00,25.2,25.21,25.19,25.2,87200.0,19.3534,19.3611,19.3457,19.3534,87200.0
2015-03-12 13:05:00,25.2,25.21,25.18,25.2,114400.0,19.3534,19.3611,19.338,19.3534,114400.0
2015-03-12 13:10:00,25.2,25.21,25.19,25.2,84400.0,19.3534,19.3611,19.3457,19.3534,84400.0
2015-03-12 13:15:00,25.2,25.23,25.2,25.21,61600.0,19.3534,19.3764,19.3534,19.3611,61600.0
2015-03-12 13:20:00,25.2,25.23,25.2,25.22,87200.0,19.3534,19.3764,19.3534,19.3688,87200.0
2015-03-12 13:25:00,25.22,25.22,25.19,25.2,72000.0,19.3688,19.3688,19.3457,19.3534,72000.0
2015-03-12 13:30:00,25.2,25.22,25.16,25.18,119600.0,19.3534,19.3688,19.3227,19.338,119600.0
2015-03-12 13:35:00,25.19,25.24,25.18,25.23,91200.0,19.3457,19.3841,19.338,19.3764,91200.0
2015-03-12 13:40:00,25.23,25.25,25.23,25.24,60000.0,19.3764,19.3918,19.3764,19.3841,60000.0
2015-03-12 13:45:00,25.24,25.25,25.22,25.25,92800.0,19.3841,19.3918,19.3688,19.3918,92800.0
2015-03-12 13:50:00,25.24,25.25,25.24,25.24,75600.0,19.3841,19.3918,19.3841,19.3841,75600.0
2015-03-12 13:55:00,25.24,25.27,25.23,25.26,104000.0,19.3841,19.4072,19.3764,19.3995,104000.0
2015-03-12 14:00:00,25.26,25.28,25.26,25.27,80800.0,19.3995,19.4148,19.3995,19.4072,80800.0
2015-03-12 14:05:00,25.27,25.28,25.27,25.27,62800.0,19.4072,19.4148,19.4072,19.4072,62800.0
2015-03-12 14:10:00,25.27,25.28,25.25,25.26,91200.0,19.4072,19.4148,19.3918,19.3995,91200.0
2015-03-12 14:15:00,25.26,25.29,25.26,25.28,108000.0,19.3995,19.4225,19.3995,19.4148,108000.0
2015-03-12 14:20:00,25.29,25.32,25.29,25.31,82400.0,19.4225,19.4456,19.4225,19.4379,82400.0
2015-03-12 14:25:00,25.31,25.31,25.28,25.29,56400.0,19.4379,19.4379,19.4148,19.4225,56400.0
2015-03-12 14:30:00,25.29,25.29,25.26,25.27,1021200.0,19.4225,19.4225,19.3995,19.4072,1021200.0
2015-03-12 14:35:00,25.27,25.28,25.27,25.27,73200.0,19.4072,19.4148,19.4072,19.4072,73200.0
2015-03-12 14:40:00,25.27,25.27,25.24,25.25,80400.0,19.4072,19.4072,19.3841,19.3918,80400.0
2015-03-12 14:45:00,25.24,25.24,25.23,25.23,111600.0,19.3841,19.3841,19.3764,19.3764,111600.0
2015-03-12 14:50:00,25.23,25.23,25.21,25.21,141600.0,19.3764,19.3764,19.3611,19.3611,141600.0
2015-03-12 14:55:00,25.21,25.22,25.2,25.21,144800.0,19.3611,19.3688,19.3534,19.3611,144800.0
2015-03-12 15:00:00,25.22,25.23,25.21,25.21,178400.0,19.3688,19.3764,19.3611,19.3611,178400.0
2015-03-12 15:05:00,25.21,25.22,25.21,25.22,172800.0,19.3611,19.3688,19.3611,19.3688,172800.0
2015-03-12 15:10:00,25.22,25.22,25.21,25.21,157200.0,19.3688,19.3688,19.3611,19.3611,157200.0
2015-03-12 15:15:00,25.21,25.21,25.18,25.2,201600.0,19.3611,19.3611,19.338,19.3534,201600.0
2015-03-12 15:20:00,25.2,25.22,25.18,25.19,200400.0,19.3534,19.3688,19.338,19.3457,200400.0
2015-03-12 15:25:00,25.19,25.2,25.18,25.19,80000.0,19.3457,19.3534,19.338,19.3457,80000.0
2015-03-12 15:30:00,25.19,25.19,25.15,25.15,118000.0,19.3457,19.3457,19.315,19.315,118000.0
2015-03-12 15:35:00,25.15,25.16,25.13,25.14,469600.0,19.315,19.3227,19.2996,19.3073,469600.0
2015-03-12 15:40:00,25.14,25.15,25.1,25.11,271200.0,19.3073,19.315,19.2766,19.2843,271200.0
2015-03-12 15:45:00,25.11,25.11,25.08,25.08,296000.0,19.2843,19.2843,19.2612,19.2612,296000.0
2015-03-12 15:50:00,25.08,25.12,25.07,25.1,427200.0,19.2612,19.292,19.2536,19.2766,427200.0
2015-03-12 15:55:00,25.1,25.15,25.1,25.13,680000.0,19.2766,19.315,19.2766,19.2996,680000.0
2015-03-13 09:30:00,25.09,25.13,24.88,24.93,262800.0,19.2689,19.2996,19.1076,19.146,262800.0
2015-03-13 09:35:00,24.93,25.1,24.93,25.09,113200.0,19.146,19.2766,19.146,19.2689,113200.0
2015-03-13 09:40:00,25.09,25.09,25.0,25.04,88000.0,19.2689,19.2689,19.1998,19.2305,88000.0
2015-03-13 09:45:00,25.03,25.08,25.03,25.08,78000.0,19.2228,19.2612,19.2228,19.2612,78000.0
2015-03-13 09:50:00,25.08,25.09,25.05,25.07,153600.0,19.2612,19.2689,19.2382,19.2536,153600.0
2015-03-13 09:55:00,25.07,25.08,25.06,25.07,46800.0,19.2536,19.2612,19.2459,19.2536,46800.0
2015-03-13 10:00:00,25.07,25.08,25.03,25.03,78800.0,19.2536,19.2612,19.2228,19.2228,78800.0
2015-03-13 10:05:00,25.03,25.04,24.99,25.04,160800.0,19.2228,19.2305,19.1921,19.2305,160800.0
2015-03-13 10:10:00,25.04,25.04,25.0,25.01,316800.0,19.2305,19.2305,19.1998,19.2075,316800.0
2015-03-13 10:15:00,25.01,25.02,24.99,25.0,249600.0,19.2075,19.2152,19.1921,19.1998,249600.0
2015-03-13 10:20:00,25.0,25.05,25.0,25.02,204000.0,19.1998,19.2382,19.1998,19.2152,204000.0
2015-03-13 10:25:00,25.02,25.02,24.97,24.97,79200.0,19.2152,19.2152,19.1768,19.1768,79200.0
2015-03-13 10:30:00,24.98,25.03,24.96,25.03,109200.0,19.1844,19.2228,19.1691,19.2228,109200.0
2015-03-13 10:35:00,25.03,25.07,25.02,25.06,213200.0,19.2228,19.2536,19.2152,19.2459,213200.0
2015-03-13 10:40:00,25.06,25.09,25.06,25.07,172800.0,19.2459,19.2689,19.2459,19.2536,172800.0
2015-03-13 10:45:00,25.07,25.07,25.04,25.05,73200.0,19.2536,19.2536,19.2305,19.2382,73200.0
2015-03-13 10:50:00,25.05,25.06,25.02,25.02,61600.0,19.2382,19.2459,19.2152,19.2152,61600.0
2015-03-13 10:55:00,25.03,25.04,25.0,25.01,272800.0,19.2228,19.2305,19.1998,19.2075,272800.0
2015-03-13 11:00:00,25.02,25.02,24.99,24.99,96800.0,19.2152,19.2152,19.1921,19.1921,96800.0
2015-03-13 11:05:00,24.99,25.02,24.99,25.02,96400.0,19.1921,19.2152,19.1921,19.2152,96400.0
2015-03-13 11:10:00,25.01,25.03,25.0,25.0,73600.0,19.2075,19.2228,19.1998,19.1998,73600.0
2015-03-13 11:15:00,25.0,25.0,24.94,24.95,152000.0,19.1998,19.1998,19.1537,19.1614,152000.0
2015-03-13 11:20:00,24.95,24.95,24.92,24.94,183600.0,19.1614,19.1614,19.1384,19.1537,183600.0
2015-03-13 11:25:00,24.93,24.95,24.89,24.95,262800.0,19.146,19.1614,19.1153,19.1614,262800.0
2015-03-13 11:30:00,24.95,24.96,24.92,24.93,147600.0,19.1614,19.1691,19.1384,19.146,147600.0
2015-03-13 11:35:00,24.93,24.98,24.93,24.98,136400.0,19.146,19.1844,19.146,19.1844,136400.0
2015-03-13 11:40:00,24.98,25.01,24.98,25.01,107200.0,19.1844,19.2075,19.1844,19.2075,107200.0
2015-03-13 11:45:00,25.0,25.0,24.97,24.99,117200.0,19.1998,19.1998,19.1768,19.1921,117200.0
2015-03-13 11:50:00,24.99,25.0,24.98,25.0,131600.0,19.1921,19.1998,19.1844,19.1998,131600.0
2015-03-13 11:55:00,25.0,25.05,25.0,25.05,110000.0,19.1998,19.2382,19.1998,19.2382,110000.0
2015-03-13 12:00:00,25.05,25.05,25.01,25.02,83200.0,19.2382,19.2382,19.2075,19.2152,83200.0
2015-03-13 12:05:00,25.02,25.05,25.02,25.05,90800.0,19.2152,19.2382,19.2152,19.2382,90800.0
2015-03-13 12:10:00,25.05,25.07,25.04,25.07,56400.0,19.2382,19.2536,19.2305,19.2536,56400.0
2015-03-13 12:15:00,25.07,25.07,25.05,25.05,94400.0,19.2536,19.2536,19.2382,19.2382,94400.0
2015-03-13 12:20:00,25.05,25.08,25.05,25.07,146400.0,19.2382,19.2612,19.2382,19.2536,146400.0
2015-03-13 12:25:00,25.08,25.08,25.07,25.08,113200.0,19.2612,19.2612,19.2536,19.2612,113200.0
2015-03-13 12:30:00,25.08,25.1,25.07,25.08,82000.0,19.2612,19.2766,19.2536,19.2612,82000.0
2015-03-13 12:35:00,25.09,25.14,25.09,25.13,76400.0,19.2689,19.3073,19.2689,19.2996,76400.0
2015-03-13 12:40:00,25.13,25.17,25.13,25.17,135200.0,19.2996,19.3304,19.2996,19.3304,135200.0
2015-03-13 12:45:00,25.17,25.17,25.15,25.17,85200.0,19.3304,19.3304,19.315,19.3304,85200.0
2015-03-13 12:50:00,25.17,25.18,25.16,25.17,53200.0,19.3304,19.338,19.3227,19.3304,53200.0
2015-03-13 12:55:00,25.16,25.21,25.16,25.21,123600.0,19.3227,19.3611,19.3227,19.3611,123600.0
2015-03-13 13:00:00,25.21,25.21,25.18,25.19,94000.0,19.3611,19.3611,19.338,19.3457,94000.0
2015-03-13 13:05:00,25.19,25.24,25.19,25.24,62400.0,19.3457,19.3841,19.3457,19.3841,62400.0
2015-03-13 13:10:00,25.24,25.24,25.2,25.23,56000.0,19.3841,19.3841,19.3534,19.3764,56000.0
2015-03-13 13:15:00,25.22,25.23,25.2,25.22,55200.0,19.3688,19.3764,19.3534,19.3688,55200.0
2015-03-13 13:20:00,25.21,25.22,25.14,25.15,87200.0,19.3611,19.3688,19.3073,19.315,87200.0
2015-03-13 13:25:00,25.15,25.15,25.12,25.13,108000.0,19.315,19.315,19.292,19.2996,108000.0
2015-03-13 13:30:00,25.13,25.15,25.11,25.13,168800.0,19.2996,19.315,19.2843,19.2996,168800.0
2015-03-13 13:35:00,25.13,25.17,25.11,25.17,101600.0,19.2996,19.3304,19.2843,19.3304,101600.0
2015-03-13 13:40:00,25.18,25.22,25.18,25.22,115200.0,19.338,19.3688,19.338,19.3688,115200.0
2015-03-13 13:45:00,25.22,25.23,25.21,25.21,72800.0,19.3688,19.3764,19.3611,19.3611,72800.0
2015-03-13 13:50:00,25.21,25.24,25.21,25.23,67200.0,19.3611,19.3841,19.3611,19.3764,67200.0
2015-03-13 13:55:00,25.23,25.24,25.22,25.22,63600.0,19.3764,19.3841,19.3688,19.3688,63600.0
2015-03-13 14:00:00,25.22,25.22,25.18,25.19,116800.0,19.3688,19.3688,19.338,19.3457,116800.0
2015-03-13 14:05:00,25.19,25.2,25.17,25.18,84800.0,19.3457,19.3534,19.3304,19.338,84800.0
2015-03-13 14:10:00,25.17,25.18,25.14,25.15,69200.0,19.3304,19.338,19.3073,19.315,69200.0
2015-03-13 14:15:00,25.15,25.21,25.15,25.2,65200.0,19.315,19.3611,19.315,19.3534,65200.0
2015-03-13 14:20:00,25.2,25.2,25.14,25.14,71200.0,19.3534,19.3534,19.3073,19.3073,71200.0
2015-03-13 14:25:00,25.14,25.16,25.13,25.16,64000.0,19.3073,19.3227,19.2996,19.3227,64000.0
2015-03-13 14:30:00,25.15,25.16,25.12,25.13,74800.0,19.315,19.3227,19.292,19.2996,74800.0
2015-03-13 14:35:00,25.13,25.13,25.1,25.11,160400.0,19.2996,19.2996,19.2766,19.2843,160400.0
2015-03-13 14:40:00,25.11,25.11,25.08,25.09,126400.0,19.2843,19.2843,19.2612,19.2689,126400.0
2015-03-13 14:45:00,25.1,25.14,25.09,25.12,167600.0,19.2766,19.3073,19.2689,19.292,167600.0
2015-03-13 14:50:00,25.12,25.14,25.11,25.11,79600.0,19.292,19.3073,19.2843,19.2843,79600.0
2015-03-13 14:55:00,25.11,25.14,25.1,25.14,101600.0,19.2843,19.3073,19.2766,19.3073,101600.0
2015-03-13 15:00:00,25.15,25.15,25.12,25.12,120800.0,19.315,19.315,19.292,19.292,120800.0
2015-03-13 15:05:00,25.12,25.15,25.11,25.15,98800.0,19.292,19.315,19.2843,19.315,98800.0
2015-03-13 15:10:00,25.14,25.15,25.12,25.12,108000.0,19.3073,19.315,19.292,19.292,108000.0
2015-03-13 15:15:00,25.12,25.16,25.12,25.13,144000.0,19.292,19.3227,19.292,19.2996,144000.0
2015-03-13 15:20:00,25.13,25.14,25.13,25.14,168000.0,19.2996,19.3073,19.2996,19.3073,168000.0
2015-03-13 15:25:00,25.14,25.14,25.12,25.14,175200.0,19.3073,19.3073,19.292,19.3073,175200.0
2015-03-13 15:30:00,25.14,25.15,25.11,25.13,208000.0,19.3073,19.315,19.2843,19.2996,208000.0
2015-03-13 15:35:00,25.13,25.14,25.13,25.13,217600.0,19.2996,19.3073,19.2996,19.2996,217600.0
2015-03-13 15:40:00,25.13,25.16,25.13,25.15,418400.0,19.2996,19.3227,19.2996,19.315,418400.0
2015-03-13 15:45:00,25.15,25.17,25.14,25.15,328800.0,19.315,19.3304,19.3073,19.315,328800.0
2015-03-13 15:50:00,25.15,25.15,25.14,25.15,506000.0,19.315,19.315,19.3073,19.315,506000.0
2015-03-13 15:55:00,25.15,25.18,25.15,25.15,526400.0,19.315,19.338,19.315,19.315,526400.0
2015-03-16 09:30:00,25.43,25.54,25.4,25.48,470000.0,19.53,19.6145,19.507,19.5684,470000.0
2015-03-16 09:35:00,25.5,25.68,25.5,25.67,191200.0,19.5838,19.722,19.5838,19.7144,191200.0
2015-03-16 09:40:00,25.66,25.67,25.58,25.64,343200.0,19.7067,19.7144,19.6452,19.6913,343200.0
2015-03-16 09:45:00,25.64,25.73,25.64,25.67,222800.0,19.6913,19.7604,19.6913,19.7144,222800.0
2015-03-16 09:50:00,25.67,25.75,25.67,25.71,193200.0,19.7144,19.7758,19.7144,19.7451,193200.0
2015-03-16 09:55:00,25.71,25.73,25.66,25.66,248400.0,19.7451,19.7604,19.7067,19.7067,248400.0
2015-03-16 10:00:00,25.66,25.8,25.66,25.8,161200.0,19.7067,19.8142,19.7067,19.8142,161200.0
2015-03-16 10:05:00,25.81,25.91,25.81,25.9,292000.0,19.8219,19.8987,19.8219,19.891,292000.0
2015-03-16 10:10:00,25.9,25.9,25.84,25.84,148800.0,19.891,19.891,19.8449,19.8449,148800.0
2015-03-16 10:15:00,25.85,25.93,25.85,25.93,114000.0,19.8526,19.914,19.8526,19.914,114000.0
2015-03-16 10:20:00,25.93,25.96,25.91,25.92,275200.0,19.914,19.9371,19.8987,19.9064,275200.0
2015-03-16 10:25:00,25.92,25.93,25.85,25.85,127600.0,19.9064,19.914,19.8526,19.8526,127600.0
2015-03-16 10:30:00,25.85,25.86,25.8,25.82,111200.0,19.8526,19.8603,19.8142,19.8296,111200.0
2015-03-16 10:35:00,25.81,25.81,25.75,25.76,164800.0,19.8219,19.8219,19.7758,19.7835,164800.0
2015-03-16 10:40:00,25.75,25.79,25.75,25.79,126000.0,19.7758,19.8065,19.7758,19.8065,126000.0
2015-03-16 10:45:00,25.79,25.79,25.72,25.74,156800.0,19.8065,19.8065,19.7528,19.7681,156800.0
2015-03-16 10:50:00,25.74,25.82,25.74,25.81,93200.0,19.7681,19.8296,19.7681,19.8219,93200.0
2015-03-16 10:55:00,25.81,25.84,25.81,25.82,110400.0,19.8219,19.8449,19.8219,19.8296,110400.0
2015-03-16 11:00:00,25.82,25.85,25.81,25.85,144400.0,19.8296,19.8526,19.8219,19.8526,144400.0
2015-03-16 11:05:00,25.85,25.89,25.85,25.87,231200.0,19.8526,19.8833,19.8526,19.868,231200.0
2015-03-16 11:10:00,25.87,25.91,25.86,25.87,204400.0,19.868,19.8987,19.8603,19.868,204400.0
2015-03-16 11:15:00,25.88,25.9,25.86,25.87,151200.0,19.8756,19.891,19.8603,19.868,151200.0
2015-03-16 11:20:00,25.87,25.92,25.87,25.9,102800.0,19.868,19.9064,19.868,19.891,102800.0
2015-03-16 11:25:00,25.9,25.93,25.87,25.87,104800.0,19.891,19.914,19.868,19.868,104800.0
2015-03-16 11:30:00,25.87,25.91,25.87,25.9,234000.0,19.868,19.8987,19.868,19.891,234000.0
2015-03-16 11:35:00,25.9,25.94,25.9,25.92,70800.0,19.891,19.9217,19.891,19.9064,70800.0
2015-03-16 11:40:00,25.92,25.93,25.91,25.93,66800.0,19.9064,19.914,19.8987,19.914,66800.0
2015-03-16 11:45:00,25.94,25.99,25.94,25.99,72800.0,19.9217,19.9601,19.9217,19.9601,72800.0
2015-03-16 11:50:00,25.99,25.99,25.95,25.97,107200.0,19.9601,19.9601,19.9294,19.9448,107200.0
2015-03-16 11:55:00,25.97,25.99,25.96,25.98,65200.0,19.9448,19.9601,19.9371,19.9524,65200.0
2015-03-16 12:00:00,25.98,25.99,25.96,25.98,97600.0,19.9524,19.9601,19.9371,19.9524,97600.0
2015-03-16 12:05:00,25.98,25.99,25.95,25.96,72800.0,19.9524,19.9601,19.9294,19.9371,72800.0
2015-03-16 12:10:00,25.97,25.97,25.95,25.95,468400.0,19.9448,19.9448,19.9294,19.9294,468400.0
2015-03-16 12:15:00,25.95,25.95,25.92,25.92,43200.0,19.9294,19.9294,19.9064,19.9064,43200.0
2015-03-16 12:20:00,25.91,25.96,25.91,25.95,79200.0,19.8987,19.9371,19.8987,19.9294,79200.0
2015-03-16 12:25:00,25.95,25.96,25.9,25.9,194000.0,19.9294,19.9371,19.891,19.891,194000.0
2015-03-16 12:30:00,25.91,25.91,25.89,25.9,97200.0,19.8987,19.8987,19.8833,19.891,97200.0
2015-03-16 12:35:00,25.9,25.91,25.89,25.91,50400.0,19.891,19.8987,19.8833,19.8987,50400.0
2015-03-16 12:40:00,25.91,25.93,25.91,25.92,48400.0,19.8987,19.914,19.8987,19.9064,48400.0
2015-03-16 12:45:00,25.92,25.92,25.89,25.89,81600.0,19.9064,19.9064,19.8833,19.8833,81600.0
2015-03-16 12:50:00,25.89,25.93,25.89,25.92,70000.0,19.8833,19.914,19.8833,19.9064,70000.0
2015-03-16 12:55:00,25.92,25.95,25.92,25.95,39600.0,19.9064,19.9294,19.9064,19.9294,39600.0
2015-03-16 13:00:00,25.95,25.96,25.91,25.92,97200.0,19.9294,19.9371,19.8987,19.9064,97200.0
2015-03-16 13:05:00,25.92,25.92,25.9,25.91,56000.0,19.9064,19.9064,19.891,19.8987,56000.0
2015-03-16 13:10:00,25.91,25.91,25.88,25.89,123200.0,19.8987,19.8987,19.8756,19.8833,123200.0
2015-03-16 13:15:00,25.89,25.91,25.88,25.91,84800.0,19.8833,19.8987,19.8756,19.8987,84800.0
2015-03-16 13:20:00,25.91,25.92,25.89,25.9,69600.0,19.8987,19.9064,19.8833,19.891,69600.0
2015-03-16 13:25:00,25.9,25.91,25.89,25.9,56800.0,19.891,19.8987,19.8833,19.891,56800.0
2015-03-16 13:30:00,25.91,25.91,25.9,25.9,66000.0,19.8987,19.8987,19.891,19.891,66000.0
2015-03-16 13:35:00,25.9,25.91,25.86,25.88,116000.0,19.891,19.8987,19.8603,19.8756,116000.0
2015-03-16 13:40:00,25.88,25.9,25.86,25.87,147600.0,19.8756,19.891,19.8603,19.868,147600.0
2015-03-16 13:45:00,25.87,25.89,25.86,25.87,54800.0,19.868,19.8833,19.8603,19.868,54800.0
2015-03-16 13:50:00,25.86,25.87,25.85,25.86,30800.0,19.8603,19.868,19.8526,19.8603,30800.0
2015-03-16 13:55:00,25.86,25.86,25.82,25.83,94000.0,19.8603,19.8603,19.8296,19.8372,94000.0
2015-03-16 14:00:00,25.83,25.84,25.81,25.81,57200.0,19.8372,19.8449,19.8219,19.8219,57200.0
2015-03-16 14:05:00,25.81,25.82,25.8,25.82,48800.0,19.8219,19.8296,19.8142,19.8296,48800.0
2015-03-16 14:10:00,25.82,25.82,25.79,25.79,62800.0,19.8296,19.8296,19.8065,19.8065,62800.0
2015-03-16 14:15:00,25.79,25.8,25.78,25.79,60400.0,19.8065,19.8142,19.7988,19.8065,60400.0
2015-03-16 14:20:00,25.79,25.82,25.79,25.8,52800.0,19.8065,19.8296,19.8065,19.8142,52800.0
2015-03-16 14:25:00,25.8,25.84,25.79,25.84,88000.0,19.8142,19.8449,19.8065,19.8449,88000.0
2015-03-16 14:30:00,25.84,25.84,25.81,25.82,182000.0,19.8449,19.8449,19.8219,19.8296,182000.0
2015-03-16 14:35:00,25.82,25.83,25.8,25.8,95200.0,19.8296,19.8372,19.8142,19.8142,95200.0
2015-03-16 14:40:00,25.8,25.81,25.8,25.8,75200.0,19.8142,19.8219,19.8142,19.8142,75200.0
2015-03-16 14:45:00,25.81,25.82,25.78,25.78,90400.0,19.8219,19.8296,19.7988,19.7988,90400.0
2015-03-16 14:50:00,25.78,25.8,25.77,25.78,106000.0,19.7988,19.8142,19.7912,19.7988,106000.0
2015-03-16 14:55:00,25.78,25.79,25.75,25.79,177200.0,19.7988,19.8065,19.7758,19.8065,177200.0
2015-03-16 15:00:00,25.79,25.81,25.79,25.79,73600.0,19.8065,19.8219,19.8065,19.8065,73600.0
2015-03-16 15:05:00,25.79,25.79,25.77,25.78,124400.0,19.8065,19.8065,19.7912,19.7988,124400.0
2015-03-16 15:10:00,25.78,25.78,25.75,25.77,162400.0,19.7988,19.7988,19.7758,19.7912,162400.0
2015-03-16 15:15:00,25.77,25.77,25.72,25.72,144400.0,19.7912,19.7912,19.7528,19.7528,144400.0
2015-03-16 15:20:00,25.72,25.74,25.7,25.74,187200.0,19.7528,19.7681,19.7374,19.7681,187200.0
2015-03-16 15:25:00,25.74,25.74,25.72,25.73,188400.0,19.7681,19.7681,19.7528,19.7604,188400.0
2015-03-16 15:30:00,25.73,25.77,25.73,25.75,189200.0,19.7604,19.7912,19.7604,19.7758,189200.0
2015-03-16 15:35:00,25.75,25.75,25.72,25.73,157200.0,19.7758,19.7758,19.7528,19.7604,157200.0
2015-03-16 15:40:00,25.73,25.75,25.73,25.74,186400.0,19.7604,19.7758,19.7604,19.7681,186400.0
2015-03-16 15:45:00,25.74,25.75,25.73,25.74,216000.0,19.7681,19.7758,19.7604,19.7681,216000.0
2015-03-16 15:50:00,25.74,25.75,25.73,25.74,384000.0,19.7681,19.7758,19.7604,19.7681,384000.0
2015-03-16 15:55:00,25.74,25.75,25.72,25.74,536400.0,19.7681,19.7758,19.7528,19.7681,536400.0
2015-03-17 09:30:00,25.75,25.93,25.7,25.93,290800.0,19.7758,19.914,19.7374,19.914,290800.0
2015-03-17 09:35:00,25.91,25.98,25.87,25.97,145200.0,19.8987,19.9524,19.868,19.9448,145200.0
2015-03-17 09:40:00,25.97,26.0,25.96,25.98,116400.0,19.9448,19.9678,19.9371,19.9524,116400.0
2015-03-17 09:45:00,25.96,25.98,25.9,25.91,69200.0,19.9371,19.9524,19.891,19.8987,69200.0
2015-03-17 09:50:00,25.9,25.9,25.86,25.87,33600.0,19.891,19.891,19.8603,19.868,33600.0
2015-03-17 09:55:00,25.87,25.87,25.81,25.82,50000.0,19.868,19.868,19.8219,19.8296,50000.0
2015-03-17 10:00:00,25.83,25.85,25.82,25.83,129200.0,19.8372,19.8526,19.8296,19.8372,129200.0
2015-03-17 10:05:00,25.84,25.87,25.81,25.87,45200.0,19.8449,19.868,19.8219,19.868,45200.0
2015-03-17 10:10:00,25.87,25.9,25.86,25.87,82800.0,19.868,19.891,19.8603,19.868,82800.0
2015-03-17 10:15:00,25.88,25.9,25.86,25.88,102400.0,19.8756,19.891,19.8603,19.8756,102400.0
2015-03-17 10:20:00,25.88,25.93,25.87,25.92,202000.0,19.8756,19.914,19.868,19.9064,202000.0
2015-03-17 10:25:00,25.91,25.91,25.88,25.9,100000.0,19.8987,19.8987,19.8756,19.891,100000.0
2015-03-17 10:30:00,25.9,25.91,25.86,25.86,56400.0,19.891,19.8987,19.8603,19.8603,56400.0
2015-03-17 10:35:00,25.86,25.9,25.85,25.87,56000.0,19.8603,19.891,19.8526,19.868,56000.0
2015-03-17 10:40:00,25.87,25.88,25.85,25.88,34000.0,19.868,19.8756,19.8526,19.8756,34000.0
2015-03-17 10:45:00,25.88,25.88,25.83,25.83,39200.0,19.8756,19.8756,19.8372,19.8372,39200.0
2015-03-17 10:50:00,25.83,25.83,25.79,25.79,71600.0,19.8372,19.8372,19.8065,19.8065,71600.0
2015-03-17 10:55:00,25.79,25.79,25.77,25.77,123600.0,19.8065,19.8065,19.7912,19.7912,123600.0
2015-03-17 11:00:00,25.77,25.77,25.74,25.75,132000.0,19.7912,19.7912,19.7681,19.7758,132000.0
2015-03-17 11:05:00,25.76,25.76,25.74,25.76,132400.0,19.7835,19.7835,19.7681,19.7835,132400.0
2015-03-17 11:10:00,25.75,25.75,25.72,25.74,71200.0,19.7758,19.7758,19.7528,19.7681,71200.0
2015-03-17 11:15:00,25.74,25.74,25.68,25.68,94400.0,19.7681,19.7681,19.722,19.722,94400.0
2015-03-17 11:20:00,25.68,25.7,25.68,25.7,46400.0,19.722,19.7374,19.722,19.7374,46400.0
2015-03-17 11:25:00,25.7,25.74,25.69,25.74,44400.0,19.7374,19.7681,19.7297,19.7681,44400.0
2015-03-17 11:30:00,25.74,25.78,25.73,25.76,95200.0,19.7681,19.7988,19.7604,19.7835,95200.0
2015-03-17 11:35:00,25.76,25.77,25.73,25.75,54400.0,19.7835,19.7912,19.7604,19.7758,54400.0
2015-03-17 11:40:00,25.75,25.79,25.75,25.79,57600.0,19.7758,19.8065,19.7758,19.8065,57600.0
2015-03-17 11:45:00,25.79,25.8,25.77,25.78,57600.0,19.8065,19.8142,19.7912,19.7988,57600.0
2015-03-17 11:50:00,25.78,25.78,25.75,25.76,70400.0,19.7988,19.7988,19.7758,19.7835,70400.0
2015-03-17 11:55:00,25.76,25.77,25.74,25.77,48000.0,19.7835,19.7912,19.7681,19.7912,48000.0
2015-03-17 12:00:00,25.77,25.78,25.73,25.74,71200.0,19.7912,19.7988,19.7604,19.7681,71200.0
2015-03-17 12:05:00,25.75,25.76,25.73,25.75,36800.0,19.7758,19.7835,19.7604,19.7758,36800.0
2015-03-17 12:10:00,25.75,25.76,25.7,25.73,33200.0,19.7758,19.7835,19.7374,19.7604,33200.0
2015-03-17 12:15:00,25.73,25.76,25.73,25.74,34800.0,19.7604,19.7835,19.7604,19.7681,34800.0
2015-03-17 12:20:00,25.74,25.74,25.72,25.73,38000.0,19.7681,19.7681,19.7528,19.7604,38000.0
2015-03-17 12:25:00,25.73,25.76,25.73,25.75,70400.0,19.7604,19.7835,19.7604,19.7758,70400.0
2015-03-17 12:30:00,25.76,25.76,25.74,25.74,49200.0,19.7835,19.7835,19.7681,19.7681,49200.0
2015-03-17 12:35:00,25.74,25.77,25.73,25.75,50800.0,19.7681,19.7912,19.7604,19.7758,50800.0
2015-03-17 12:40:00,25.75,25.77,25.75,25.77,36800.0,19.7758,19.7912,19.7758,19.7912,36800.0
2015-03-17 12:45:00,25.78,25.78,25.75,25.75,29200.0,19.7988,19.7988,19.7758,19.7758,29200.0
2015-03-17 12:50:00,25.76,25.79,25.75,25.77,26400.0,19.7835,19.8065,19.7758,19.7912,26400.0
2015-03-17 12:55:00,25.77,25.8,25.77,25.8,29200.0,19.7912,19.8142,19.7912,19.8142,29200.0
2015-03-17 13:00:00,25.8,25.8,25.77,25.78,29600.0,19.8142,19.8142,19.7912,19.7988,29600.0
2015-03-17 13:05:00,25.78,25.81,25.77,25.81,57200.0,19.7988,19.8219,19.7912,19.8219,57200.0
2015-03-17 13:10:00,25.81,25.81,25.78,25.79,58400.0,19.8219,19.8219,19.7988,19.8065,58400.0
2015-03-17 13:15:00,25.79,25.8,25.78,25.78,40400.0,19.8065,19.8142,19.7988,19.7988,40400.0
2015-03-17 13:20:00,25.78,25.81,25.78,25.8,41200.0,19.7988,19.8219,19.7988,19.8142,41200.0
2015-03-17 13:25:00,25.81,25.81,25.79,25.8,42000.0,19.8219,19.8219,19.8065,19.8142,42000.0
2015-03-17 13:30:00,25.8,25.81,25.78,25.81,46000.0,19.8142,19.8219,19.7988,19.8219,46000.0
2015-03-17 13:35:00,25.8,25.81,25.79,25.8,128800.0,19.8142,19.8219,19.8065,19.8142,128800.0
2015-03-17 13:40:00,25.79,25.81,25.79,25.8,108400.0,19.8065,19.8219,19.8065,19.8142,108400.0
2015-03-17 13:45:00,25.79,25.81,25.79,25.81,94800.0,19.8065,19.8219,19.8065,19.8219,94800.0
2015-03-17 13:50:00,25.81,25.81,25.79,25.8,74800.0,19.8219,19.8219,19.8065,19.8142,74800.0
2015-03-17 13:55:00,25.8,25.85,25.8,25.85,80000.0,19.8142,19.8526,19.8142,19.8526,80000.0
2015-03-17 14:00:00,25.85,25.86,25.84,25.84,45200.0,19.8526,19.8603,19.8449,19.8449,45200.0
2015-03-17 14:05:00,25.83,25.83,25.81,25.82,32800.0,19.8372,19.8372,19.8219,19.8296,32800.0
2015-03-17 14:10:00,25.82,25.82,25.8,25.8,46800.0,19.8296,19.8296,19.8142,19.8142,46800.0
2015-03-17 14:15:00,25.8,25.82,25.8,25.81,59600.0,19.8142,19.8296,19.8142,19.8219,59600.0
2015-03-17 14:20:00,25.82,25.82,25.81,25.81,92000.0,19.8296,19.8296,19.8219,19.8219,92000.0
2015-03-17 14:25:00,25.81,25.82,25.81,25.82,82000.0,19.8219,19.8296,19.8219,19.8296,82000.0
2015-03-17 14:30:00,25.81,25.81,25.79,25.8,63600.0,19.8219,19.8219,19.8065,19.8142,63600.0
2015-03-17 14:35:00,25.8,25.83,25.79,25.82,66000.0,19.8142,19.8372,19.8065,19.8296,66000.0
2015-03-17 14:40:00,25.82,25.83,25.81,25.82,96400.0,19.8296,19.8372,19.8219,19.8296,96400.0
2015-03-17 14:45:00,25.82,25.85,25.82,25.82,51600.0,19.8296,19.8526,19.8296,19.8296,51600.0
2015-03-17 14:50:00,25.82,25.84,25.81,25.83,58000.0,19.8296,19.8449,19.8219,19.8372,58000.0
2015-03-17 14:55:00,25.83,25.86,25.83,25.84,54400.0,19.8372,19.8603,19.8372,19.8449,54400.0
2015-03-17 15:00:00,25.84,25.86,25.84,25.86,66000.0,19.8449,19.8603,19.8449,19.8603,66000.0
2015-03-17 15:05:00,25.86,25.87,25.83,25.84,107200.0,19.8603,19.868,19.8372,19.8449,107200.0
2015-03-17 15:10:00,25.85,25.87,25.84,25.86,67200.0,19.8526,19.868,19.8449,19.8603,67200.0
2015-03-17 15:15:00,25.86,25.89,25.85,25.88,94400.0,19.8603,19.8833,19.8526,19.8756,94400.0
2015-03-17 15:20:00,25.88,25.89,25.86,25.87,90000.0,19.8756,19.8833,19.8603,19.868,90000.0
2015-03-17 15:25:00,25.87,25.89,25.86,25.87,108400.0,19.868,19.8833,19.8603,19.868,108400.0
2015-03-17 15:30:00,25.87,25.88,25.86,25.88,104400.0,19.868,19.8756,19.8603,19.8756,104400.0
2015-03-17 15:35:00,25.87,25.88,25.84,25.84,108000.0,19.868,19.8756,19.8449,19.8449,108000.0
2015-03-17 15:40:00,25.84,25.85,25.81,25.82,120800.0,19.8449,19.8526,19.8219,19.8296,120800.0
2015-03-17 15:45:00,25.82,25.84,25.82,25.84,127600.0,19.8296,19.8449,19.8296,19.8449,127600.0
2015-03-17 15:50:00,25.84,25.84,25.82,25.83,165600.0,19.8449,19.8449,19.8296,19.8372,165600.0
2015-03-17 15:55:00,25.83,25.83,25.79,25.82,300000.0,19.8372,19.8372,19.8065,19.8296,300000.0
2015-03-18 09:30:00,25.82,25.85,25.75,25.78,122000.0,19.8296,19.8526,19.7758,19.7988,122000.0
2015-03-18 09:35:00,25.79,25.91,25.79,25.86,103200.0,19.8065,19.8987,19.8065,19.8603,103200.0
2015-03-18 09:40:00,25.86,25.87,25.82,25.85,111600.0,19.8603,19.868,19.8296,19.8526,111600.0
2015-03-18 09:45:00,25.85,25.89,25.84,25.86,80800.0,19.8526,19.8833,19.8449,19.8603,80800.0
2015-03-18 09:50:00,25.86,25.95,25.86,25.95,74800.0,19.8603,19.9294,19.8603,19.9294,74800.0
2015-03-18 09:55:00,25.95,26.01,25.94,26.01,100000.0,19.9294,19.9755,19.9217,19.9755,100000.0
2015-03-18 10:00:00,26.0,26.06,26.0,26.04,152000.0,19.9678,20.0139,19.9678,19.9985,152000.0
2015-03-18 10:05:00,26.04,26.07,26.04,26.06,70000.0,19.9985,20.0216,19.9985,20.0139,70000.0
2015-03-18 10:10:00,26.07,26.09,26.03,26.06,242000.0,20.0216,20.0369,19.9908,20.0139,242000.0
2015-03-18 10:15:00,26.06,26.11,26.05,26.1,182800.0,20.0139,20.0523,20.0062,20.0446,182800.0
2015-03-18 10:20:00,26.1,26.11,26.09,26.11,79600.0,20.0446,20.0523,20.0369,20.0523,79600.0
2015-03-18 10:25:00,26.11,26.14,26.11,26.14,179600.0,20.0523,20.0753,20.0523,20.0753,179600.0
2015-03-18 10:30:00,26.14,26.16,26.12,26.15,143600.0,20.0753,20.0907,20.06,20.083,143600.0
2015-03-18 10:35:00,26.15,26.21,26.15,26.21,142800.0,20.083,20.1291,20.083,20.1291,142800.0
2015-03-18 10:40:00,26.21,26.26,26.21,26.25,260400.0,20.1291,20.1675,20.1291,20.1598,260400.0
2015-03-18 10:45:00,26.25,26.27,26.24,26.25,132000.0,20.1598,20.1752,20.1521,20.1598,132000.0
2015-03-18 10:50:00,26.26,26.26,26.22,26.25,121200.0,20.1675,20.1675,20.1368,20.1598,121200.0
2015-03-18 10:55:00,26.25,26.25,26.21,26.23,160800.0,20.1598,20.1598,20.1291,20.1444,160800.0
2015-03-18 11:00:00,26.23,26.23,26.2,26.21,92400.0,20.1444,20.1444,20.1214,20.1291,92400.0
2015-03-18 11:05:00,26.21,26.21,26.17,26.18,72000.0,20.1291,20.1291,20.0984,20.106,72000.0
2015-03-18 11:10:00,26.18,26.24,26.15,26.16,182000.0,20.106,20.1521,20.083,20.0907,182000.0
2015-03-18 11:15:00,26.16,26.17,26.11,26.12,59600.0,20.0907,20.0984,20.0523,20.06,59600.0
2015-03-18 11:20:00,26.12,26.14,26.11,26.11,94800.0,20.06,20.0753,20.0523,20.0523,94800.0
2015-03-18 11:25:00,26.11,26.13,26.07,26.07,62400.0,20.0523,20.0676,20.0216,20.0216,62400.0
2015-03-18 11:30:00,26.06,26.13,26.06,26.12,87600.0,20.0139,20.0676,20.0139,20.06,87600.0
2015-03-18 11:35:00,26.12,26.14,26.11,26.12,79600.0,20.06,20.0753,20.0523,20.06,79600.0
2015-03-18 11:40:00,26.12,26.14,26.11,26.12,74400.0,20.06,20.0753,20.0523,20.06,74400.0
2015-03-18 11:45:00,26.11,26.12,26.09,26.1,66800.0,20.0523,20.06,20.0369,20.0446,66800.0
2015-03-18 11:50:00,26.1,26.11,26.09,26.11,80000.0,20.0446,20.0523,20.0369,20.0523,80000.0
2015-03-18 11:55:00,26.1,26.14,26.1,26.12,55200.0,20.0446,20.0753,20.0446,20.06,55200.0
2015-03-18 12:00:00,26.12,26.13,26.1,26.12,78000.0,20.06,20.0676,20.0446,20.06,78000.0
2015-03-18 12:05:00,26.11,26.13,26.1,26.1,62800.0,20.0523,20.0676,20.0446,20.0446,62800.0
2015-03-18 12:10:00,26.11,26.14,26.1,26.13,125200.0,20.0523,20.0753,20.0446,20.0676,125200.0
2015-03-18 12:15:00,26.13,26.13,26.09,26.1,37600.0,20.0676,20.0676,20.0369,20.0446,37600.0
2015-03-18 12:20:00,26.09,26.1,26.07,26.1,42800.0,20.0369,20.0446,20.0216,20.0446,42800.0
2015-03-18 12:25:00,26.1,26.1,26.06,26.06,33600.0,20.0446,20.0446,20.0139,20.0139,33600.0
2015-03-18 12:30:00,26.06,26.08,26.05,26.06,44400.0,20.0139,20.0292,20.0062,20.0139,44400.0
2015-03-18 12:35:00,26.06,26.09,26.06,26.09,36800.0,20.0139,20.0369,20.0139,20.0369,36800.0
2015-03-18 12:40:00,26.09,26.1,26.07,26.08,30000.0,20.0369,20.0446,20.0216,20.0292,30000.0
2015-03-18 12:45:00,26.08,26.09,26.08,26.09,68800.0,20.0292,20.0369,20.0292,20.0369,68800.0
2015-03-18 12:50:00,26.09,26.1,26.09,26.09,60000.0,20.0369,20.0446,20.0369,20.0369,60000.0
2015-03-18 12:55:00,26.09,26.09,26.07,26.07,76400.0,20.0369,20.0369,20.0216,20.0216,76400.0
2015-03-18 13:00:00,26.07,26.07,26.03,26.03,216400.0,20.0216,20.0216,19.9908,19.9908,216400.0
2015-03-18 13:05:00,26.03,26.04,26.0,26.01,82400.0,19.9908,19.9985,19.9678,19.9755,82400.0
2015-03-18 13:10:00,26.0,26.04,26.0,26.03,125200.0,19.9678,19.9985,19.9678,19.9908,125200.0
2015-03-18 13:15:00,26.03,26.07,26.03,26.06,120000.0,19.9908,20.0216,19.9908,20.0139,120000.0
2015-03-18 13:20:00,26.06,26.09,26.05,26.09,107200.0,20.0139,20.0369,20.0062,20.0369,107200.0
2015-03-18 13:25:00,26.09,26.16,26.09,26.14,180000.0,20.0369,20.0907,20.0369,20.0753,180000.0
2015-03-18 13:30:00,26.14,26.15,26.11,26.13,142400.0,20.0753,20.083,20.0523,20.0676,142400.0
2015-03-18 13:35:00,26.13,26.13,26.08,26.09,100400.0,20.0676,20.0676,20.0292,20.0369,100400.0
2015-03-18 13:40:00,26.09,26.13,26.07,26.12,106800.0,20.0369,20.0676,20.0216,20.06,106800.0
2015-03-18 13:45:00,26.11,26.12,26.1,26.12,74400.0,20.0523,20.06,20.0446,20.06,74400.0
2015-03-18 13:50:00,26.12,26.15,26.11,26.13,97600.0,20.06,20.083,20.0523,20.0676,97600.0
2015-03-18 13:55:00,26.13,26.25,26.12,26.25,107200.0,20.0676,20.1598,20.06,20.1598,107200.0
2015-03-18 14:00:00,26.25,26.61,26.19,26.54,421600.0,20.1598,20.4363,20.1137,20.3825,421600.0
2015-03-18 14:05:00,26.5,26.59,26.45,26.56,154800.0,20.3518,20.4209,20.3134,20.3979,154800.0
2015-03-18 14:10:00,26.53,26.63,26.5,26.61,126000.0,20.3748,20.4516,20.3518,20.4363,126000.0
2015-03-18 14:15:00,26.63,26.65,26.57,26.65,290800.0,20.4516,20.467,20.4055,20.467,290800.0
2015-03-18 14:20:00,26.63,26.65,26.61,26.63,142000.0,20.4516,20.467,20.4363,20.4516,142000.0
2015-03-18 14:25:00,26.64,26.64,26.57,26.62,279600.0,20.4593,20.4593,20.4055,20.4439,279600.0
2015-03-18 14:30:00,26.62,26.69,26.61,26.69,196400.0,20.4439,20.4977,20.4363,20.4977,196400.0
2015-03-18 14:35:00,26.68,26.72,26.67,26.68,462400.0,20.49,20.5207,20.4823,20.49,462400.0
2015-03-18 14:40:00,26.68,26.7,26.66,26.68,192800.0,20.49,20.5054,20.4747,20.49,192800.0
2015-03-18 14:45:00,26.67,26.67,26.64,26.66,215600.0,20.4823,20.4823,20.4593,20.4747,215600.0
2015-03-18 14:50:00,26.66,26.67,26.61,26.67,202400.0,20.4747,20.4823,20.4363,20.4823,202400.0
2015-03-18 14:55:00,26.67,26.69,26.65,26.67,143200.0,20.4823,20.4977,20.467,20.4823,143200.0
2015-03-18 15:00:00,26.67,26.75,26.64,26.74,262800.0,20.4823,20.5438,20.4593,20.5361,262800.0
2015-03-18 15:05:00,26.75,26.75,26.73,26.74,247600.0,20.5438,20.5438,20.5284,20.5361,247600.0
2015-03-18 15:10:00,26.75,26.81,26.74,26.77,212800.0,20.5438,20.5899,20.5361,20.5591,212800.0
2015-03-18 15:15:00,26.77,26.83,26.74,26.83,484000.0,20.5591,20.6052,20.5361,20.6052,484000.0
2015-03-18 15:20:00,26.83,26.85,26.82,26.84,310000.0,20.6052,20.6206,20.5975,20.6129,310000.0
2015-03-18 15:25:00,26.84,26.84,26.74,26.75,176400.0,20.6129,20.6129,20.5361,20.5438,176400.0
2015-03-18 15:30:00,26.75,26.78,26.75,26.77,197200.0,20.5438,20.5668,20.5438,20.5591,197200.0
2015-03-18 15:35:00,26.77,26.79,26.75,26.76,289600.0,20.5591,20.5745,20.5438,20.5515,289600.0
2015-03-18 15:40:00,26.76,26.78,26.74,26.75,316000.0,20.5515,20.5668,20.5361,20.5438,316000.0
2015-03-18 15:45:00,26.75,26.75,26.71,26.72,332400.0,20.5438,20.5438,20.5131,20.5207,332400.0
2015-03-18 15:50:00,26.72,26.75,26.71,26.75,468400.0,20.5207,20.5438,20.5131,20.5438,468400.0
2015-03-18 15:55:00,26.75,26.75,26.71,26.73,469200.0,20.5438,20.5438,20.5131,20.5284,469200.0
2015-03-19 09:30:00,26.63,26.65,26.45,26.48,174400.0,20.4516,20.467,20.3134,20.3364,174400.0
2015-03-19 09:35:00,26.49,26.54,26.46,26.51,49600.0,20.3441,20.3825,20.3211,20.3595,49600.0
2015-03-19 09:40:00,26.51,26.64,26.48,26.62,92000.0,20.3595,20.4593,20.3364,20.4439,92000.0
2015-03-19 09:45:00,26.63,26.85,26.62,26.85,136800.0,20.4516,20.6206,20.4439,20.6206,136800.0
2015-03-19 09:50:00,26.85,26.87,26.76,26.76,182400.0,20.6206,20.6359,20.5515,20.5515,182400.0
2015-03-19 09:55:00,26.76,26.76,26.65,26.7,94400.0,20.5515,20.5515,20.467,20.5054,94400.0
2015-03-19 10:00:00,26.71,26.71,26.6,26.61,121200.0,20.5131,20.5131,20.4286,20.4363,121200.0
2015-03-19 10:05:00,26.61,26.63,26.58,26.59,75200.0,20.4363,20.4516,20.4132,20.4209,75200.0
2015-03-19 10:10:00,26.59,26.61,26.57,26.59,143600.0,20.4209,20.4363,20.4055,20.4209,143600.0
2015-03-19 10:15:00,26.59,26.61,26.55,26.57,89600.0,20.4209,20.4363,20.3902,20.4055,89600.0
2015-03-19 10:20:00,26.57,26.58,26.5,26.54,64000.0,20.4055,20.4132,20.3518,20.3825,64000.0
2015-03-19 10:25:00,26.54,26.55,26.53,26.54,65200.0,20.3825,20.3902,20.3748,20.3825,65200.0
2015-03-19 10:30:00,26.54,26.57,26.51,26.56,67200.0,20.3825,20.4055,20.3595,20.3979,67200.0
2015-03-19 10:35:00,26.56,26.56,26.51,26.51,182800.0,20.3979,20.3979,20.3595,20.3595,182800.0
2015-03-19 10:40:00,26.51,26.54,26.48,26.48,71600.0,20.3595,20.3825,20.3364,20.3364,71600.0
2015-03-19 10:45:00,26.47,26.5,26.46,26.46,86800.0,20.3287,20.3518,20.3211,20.3211,86800.0
2015-03-19 10:50:00,26.46,26.49,26.45,26.48,71600.0,20.3211,20.3441,20.3134,20.3364,71600.0
2015-03-19 10:55:00,26.49,26.5,26.48,26.5,84000.0,20.3441,20.3518,20.3364,20.3518,84000.0
2015-03-19 11:00:00,26.5,26.52,26.49,26.49,72400.0,20.3518,20.3671,20.3441,20.3441,72400.0
2015-03-19 11:05:00,26.49,26.51,26.47,26.49,77200.0,20.3441,20.3595,20.3287,20.3441,77200.0
2015-03-19 11:10:00,26.49,26.5,26.45,26.46,59600.0,20.3441,20.3518,20.3134,20.3211,59600.0
2015-03-19 11:15:00,26.46,26.52,26.46,26.5,77600.0,20.3211,20.3671,20.3211,20.3518,77600.0
2015-03-19 11:20:00,26.51,26.53,26.49,26.51,58400.0,20.3595,20.3748,20.3441,20.3595,58400.0
2015-03-19 11:25:00,26.51,26.54,26.51,26.51,90400.0,20.3595,20.3825,20.3595,20.3595,90400.0
2015-03-19 11:30:00,26.51,26.51,26.42,26.43,67200.0,20.3595,20.3595,20.2904,20.298,67200.0
2015-03-19 11:35:00,26.43,26.46,26.43,26.45,116400.0,20.298,20.3211,20.298,20.3134,116400.0
2015-03-19 11:40:00,26.45,26.46,26.42,26.43,84400.0,20.3134,20.3211,20.2904,20.298,84400.0
2015-03-19 11:45:00,26.44,26.48,26.44,26.48,35600.0,20.3057,20.3364,20.3057,20.3364,35600.0
2015-03-19 11:50:00,26.47,26.47,26.43,26.45,45200.0,20.3287,20.3287,20.298,20.3134,45200.0
2015-03-19 11:55:00,26.45,26.47,26.45,26.45,54400.0,20.3134,20.3287,20.3134,20.3134,54400.0
2015-03-19 12:00:00,26.45,26.46,26.43,26.46,191600.0,20.3134,20.3211,20.298,20.3211,191600.0
2015-03-19 12:05:00,26.46,26.46,26.41,26.42,67600.0,20.3211,20.3211,20.2827,20.2904,67600.0
2015-03-19 12:10:00,26.42,26.43,26.41,26.43,48000.0,20.2904,20.298,20.2827,20.298,48000.0
2015-03-19 12:15:00,26.43,26.43,26.41,26.42,80000.0,20.298,20.298,20.2827,20.2904,80000.0
2015-03-19 12:20:00,26.43,26.46,26.43,26.46,60400.0,20.298,20.3211,20.298,20.3211,60400.0
2015-03-19 12:25:00,26.46,26.48,26.46,26.47,38000.0,20.3211,20.3364,20.3211,20.3287,38000.0
2015-03-19 12:30:00,26.48,26.48,26.44,26.46,59200.0,20.3364,20.3364,20.3057,20.3211,59200.0
2015-03-19 12:35:00,26.46,26.47,26.44,26.46,90400.0,20.3211,20.3287,20.3057,20.3211,90400.0
2015-03-19 12:40:00,26.46,26.47,26.45,26.45,67200.0,20.3211,20.3287,20.3134,20.3134,67200.0
2015-03-19 12:45:00,26.46,26.46,26.43,26.43,36400.0,20.3211,20.3211,20.298,20.298,36400.0
2015-03-19 12:50:00,26.43,26.43,26.38,26.4,46400.0,20.298,20.298,20.2596,20.275,46400.0
2015-03-19 12:55:00,26.4,26.41,26.39,26.4,34800.0,20.275,20.2827,20.2673,20.275,34800.0
2015-03-19 13:00:00,26.39,26.39,26.37,26.38,58000.0,20.2673,20.2673,20.252,20.2596,58000.0
2015-03-19 13:05:00,26.39,26.39,26.37,26.38,44400.0,20.2673,20.2673,20.252,20.2596,44400.0
2015-03-19 13:10:00,26.38,26.4,26.38,26.4,34000.0,20.2596,20.275,20.2596,20.275,34000.0
2015-03-19 13:15:00,26.4,26.42,26.4,26.41,40400.0,20.275,20.2904,20.275,20.2827,40400.0
2015-03-19 13:20:00,26.41,26.45,26.41,26.45,48400.0,20.2827,20.3134,20.2827,20.3134,48400.0
2015-03-19 13:25:00,26.44,26.46,26.43,26.46,46800.0,20.3057,20.3211,20.298,20.3211,46800.0
2015-03-19 13:30:00,26.46,26.46,26.44,26.44,40400.0,20.3211,20.3211,20.3057,20.3057,40400.0
2015-03-19 13:35:00,26.43,26.43,26.41,26.41,51600.0,20.298,20.298,20.2827,20.2827,51600.0
2015-03-19 13:40:00,26.41,26.41,26.39,26.4,45200.0,20.2827,20.2827,20.2673,20.275,45200.0
2015-03-19 13:45:00,26.4,26.41,26.38,26.38,47200.0,20.275,20.2827,20.2596,20.2596,47200.0
2015-03-19 13:50:00,26.38,26.38,26.35,26.36,76000.0,20.2596,20.2596,20.2366,20.2443,76000.0
2015-03-19 13:55:00,26.36,26.36,26.33,26.33,46400.0,20.2443,20.2443,20.2212,20.2212,46400.0
2015-03-19 14:00:00,26.33,26.34,26.31,26.32,82000.0,20.2212,20.2289,20.2059,20.2136,82000.0
2015-03-19 14:05:00,26.32,26.34,26.32,26.34,61200.0,20.2136,20.2289,20.2136,20.2289,61200.0
2015-03-19 14:10:00,26.34,26.36,26.33,26.33,54400.0,20.2289,20.2443,20.2212,20.2212,54400.0
2015-03-19 14:15:00,26.33,26.33,26.3,26.3,52800.0,20.2212,20.2212,20.1982,20.1982,52800.0
2015-03-19 14:20:00,26.3,26.3,26.27,26.28,97200.0,20.1982,20.1982,20.1752,20.1828,97200.0
2015-03-19 14:25:00,26.28,26.32,26.28,26.32,95600.0,20.1828,20.2136,20.1828,20.2136,95600.0
2015-03-19 14:30:00,26.32,26.32,26.28,26.28,99600.0,20.2136,20.2136,20.1828,20.1828,99600.0
2015-03-19 14:35:00,26.28,26.28,26.24,26.25,105600.0,20.1828,20.1828,20.1521,20.1598,105600.0
2015-03-19 14:40:00,26.25,26.28,26.25,26.26,64400.0,20.1598,20.1828,20.1598,20.1675,64400.0
2015-03-19 14:45:00,26.26,26.28,26.25,26.27,116000.0,20.1675,20.1828,20.1598,20.1752,116000.0
2015-03-19 14:50:00,26.27,26.28,26.26,26.26,62800.0,20.1752,20.1828,20.1675,20.1675,62800.0
2015-03-19 14:55:00,26.25,26.3,26.25,26.3,121200.0,20.1598,20.1982,20.1598,20.1982,121200.0
2015-03-19 15:00:00,26.3,26.3,26.28,26.3,112000.0,20.1982,20.1982,20.1828,20.1982,112000.0
2015-03-19 15:05:00,26.3,26.31,26.28,26.28,118800.0,20.1982,20.2059,20.1828,20.1828,118800.0
2015-03-19 15:10:00,26.28,26.28,26.26,26.27,104400.0,20.1828,20.1828,20.1675,20.1752,104400.0
2015-03-19 15:15:00,26.27,26.28,26.26,26.28,170800.0,20.1752,20.1828,20.1675,20.1828,170800.0
2015-03-19 15:20:00,26.28,26.29,26.27,26.28,245600.0,20.1828,20.1905,20.1752,20.1828,245600.0
2015-03-19 15:25:00,26.28,26.31,26.28,26.31,205600.0,20.1828,20.2059,20.1828,20.2059,205600.0
2015-03-19 15:30:00,26.31,26.34,26.3,26.34,194000.0,20.2059,20.2289,20.1982,20.2289,194000.0
2015-03-19 15:35:00,26.34,26.34,26.33,26.34,160800.0,20.2289,20.2289,20.2212,20.2289,160800.0
2015-03-19 15:40:00,26.34,26.34,26.32,26.32,305600.0,20.2289,20.2289,20.2136,20.2136,305600.0
2015-03-19 15:45:00,26.32,26.34,26.31,26.34,267200.0,20.2136,20.2289,20.2059,20.2289,267200.0
2015-03-19 15:50:00,26.34,26.38,26.34,26.38,832000.0,20.2289,20.2596,20.2289,20.2596,832000.0
2015-03-19 15:55:00,26.38,26.39,26.37,26.38,1087200.0,20.2596,20.2673,20.252,20.2596,1087200.0
2015-03-20 09:30:00,26.49,26.68,26.4,26.68,2026800.0,20.3441,20.49,20.275,20.49,2026800.0
2015-03-20 09:35:00,26.69,26.72,26.61,26.63,91600.0,20.4977,20.5207,20.4363,20.4516,91600.0
2015-03-20 09:40:00,26.64,26.67,26.57,26.61,121600.0,20.4593,20.4823,20.4055,20.4363,121600.0
2015-03-20 09:45:00,26.62,26.63,26.51,26.51,102400.0,20.4439,20.4516,20.3595,20.3595,102400.0
2015-03-20 09:50:00,26.51,26.52,26.41,26.41,136800.0,20.3595,20.3671,20.2827,20.2827,136800.0
2015-03-20 09:55:00,26.41,26.42,26.34,26.35,91200.0,20.2827,20.2904,20.2289,20.2366,91200.0
2015-03-20 10:00:00,26.35,26.35,26.32,26.34,229200.0,20.2366,20.2366,20.2136,20.2289,229200.0
2015-03-20 10:05:00,26.34,26.34,26.27,26.27,410800.0,20.2289,20.2289,20.1752,20.1752,410800.0
2015-03-20 10:10:00,26.28,26.3,26.24,26.27,142000.0,20.1828,20.1982,20.1521,20.1752,142000.0
2015-03-20 10:15:00,26.26,26.28,26.23,26.24,123200.0,20.1675,20.1828,20.1444,20.1521,123200.0
2015-03-20 10:20:00,26.24,26.25,26.21,26.23,86400.0,20.1521,20.1598,20.1291,20.1444,86400.0
2015-03-20 10:25:00,26.23,26.27,26.23,26.23,60800.0,20.1444,20.1752,20.1444,20.1444,60800.0
2015-03-20 10:30:00,26.23,26.26,26.23,26.25,106800.0,20.1444,20.1675,20.1444,20.1598,106800.0
2015-03-20 10:35:00,26.25,26.28,26.24,26.25,154000.0,20.1598,20.1828,20.1521,20.1598,154000.0
2015-03-20 10:40:00,26.25,26.26,26.24,26.24,423200.0,20.1598,20.1675,20.1521,20.1521,423200.0
2015-03-20 10:45:00,26.25,26.27,26.23,26.26,333200.0,20.1598,20.1752,20.1444,20.1675,333200.0
2015-03-20 10:50:00,26.26,26.29,26.26,26.28,73200.0,20.1675,20.1905,20.1675,20.1828,73200.0
2015-03-20 10:55:00,26.28,26.35,26.27,26.34,173200.0,20.1828,20.2366,20.1752,20.2289,173200.0
2015-03-20 11:00:00,26.34,26.34,26.3,26.32,127600.0,20.2289,20.2289,20.1982,20.2136,127600.0
2015-03-20 11:05:00,26.32,26.33,26.29,26.29,109600.0,20.2136,20.2212,20.1905,20.1905,109600.0
2015-03-20 11:10:00,26.29,26.3,26.24,26.25,174800.0,20.1905,20.1982,20.1521,20.1598,174800.0
2015-03-20 11:15:00,26.25,26.29,26.25,26.27,189600.0,20.1598,20.1905,20.1598,20.1752,189600.0
2015-03-20 11:20:00,26.27,26.29,26.27,26.28,152800.0,20.1752,20.1905,20.1752,20.1828,152800.0
2015-03-20 11:25:00,26.29,26.3,26.25,26.26,116800.0,20.1905,20.1982,20.1598,20.1675,116800.0
2015-03-20 11:30:00,26.26,26.26,26.25,26.25,111200.0,20.1675,20.1675,20.1598,20.1598,111200.0
2015-03-20 11:35:00,26.25,26.26,26.25,26.25,90800.0,20.1598,20.1675,20.1598,20.1598,90800.0
2015-03-20 11:40:00,26.25,26.27,26.24,26.27,74400.0,20.1598,20.1752,20.1521,20.1752,74400.0
2015-03-20 11:45:00,26.26,26.26,26.23,26.24,43600.0,20.1675,20.1675,20.1444,20.1521,43600.0
2015-03-20 11:50:00,26.25,26.27,26.24,26.24,196800.0,20.1598,20.1752,20.1521,20.1521,196800.0
2015-03-20 11:55:00,26.24,26.25,26.23,26.25,66800.0,20.1521,20.1598,20.1444,20.1598,66800.0
2015-03-20 12:00:00,26.25,26.25,26.24,26.25,75600.0,20.1598,20.1598,20.1521,20.1598,75600.0
2015-03-20 12:05:00,26.25,26.27,26.25,26.27,39200.0,20.1598,20.1752,20.1598,20.1752,39200.0
2015-03-20 12:10:00,26.27,26.3,26.26,26.3,47600.0,20.1752,20.1982,20.1675,20.1982,47600.0
2015-03-20 12:15:00,26.3,26.32,26.3,26.32,49200.0,20.1982,20.2136,20.1982,20.2136,49200.0
2015-03-20 12:20:00,26.31,26.32,26.31,26.31,41200.0,20.2059,20.2136,20.2059,20.2059,41200.0
2015-03-20 12:25:00,26.31,26.36,26.31,26.35,57600.0,20.2059,20.2443,20.2059,20.2366,57600.0
2015-03-20 12:30:00,26.35,26.37,26.34,26.35,66800.0,20.2366,20.252,20.2289,20.2366,66800.0
2015-03-20 12:35:00,26.35,26.36,26.34,26.35,34400.0,20.2366,20.2443,20.2289,20.2366,34400.0
2015-03-20 12:40:00,26.35,26.36,26.33,26.36,49600.0,20.2366,20.2443,20.2212,20.2443,49600.0
2015-03-20 12:45:00,26.37,26.4,26.37,26.39,36800.0,20.252,20.275,20.252,20.2673,36800.0
2015-03-20 12:50:00,26.39,26.45,26.39,26.45,72400.0,20.2673,20.3134,20.2673,20.3134,72400.0
2015-03-20 12:55:00,26.45,26.46,26.44,26.44,36000.0,20.3134,20.3211,20.3057,20.3057,36000.0
2015-03-20 13:00:00,26.44,26.45,26.43,26.44,32000.0,20.3057,20.3134,20.298,20.3057,32000.0
2015-03-20 13:05:00,26.44,26.46,26.44,26.46,40400.0,20.3057,20.3211,20.3057,20.3211,40400.0
2015-03-20 13:10:00,26.46,26.46,26.42,26.42,50400.0,20.3211,20.3211,20.2904,20.2904,50400.0
2015-03-20 13:15:00,26.42,26.47,26.42,26.47,53200.0,20.2904,20.3287,20.2904,20.3287,53200.0
2015-03-20 13:20:00,26.47,26.5,26.47,26.49,40800.0,20.3287,20.3518,20.3287,20.3441,40800.0
2015-03-20 13:25:00,26.49,26.5,26.48,26.49,40000.0,20.3441,20.3518,20.3364,20.3441,40000.0
2015-03-20 13:30:00,26.5,26.51,26.5,26.51,168400.0,20.3518,20.3595,20.3518,20.3595,168400.0
2015-03-20 13:35:00,26.51,26.53,26.51,26.51,61200.0,20.3595,20.3748,20.3595,20.3595,61200.0
2015-03-20 13:40:00,26.51,26.51,26.47,26.49,80000.0,20.3595,20.3595,20.3287,20.3441,80000.0
2015-03-20 13:45:00,26.49,26.5,26.48,26.5,55600.0,20.3441,20.3518,20.3364,20.3518,55600.0
2015-03-20 13:50:00,26.5,26.5,26.48,26.5,61600.0,20.3518,20.3518,20.3364,20.3518,61600.0
2015-03-20 13:55:00,26.5,26.51,26.49,26.5,37200.0,20.3518,20.3595,20.3441,20.3518,37200.0
2015-03-20 14:00:00,26.51,26.54,26.5,26.52,94000.0,20.3595,20.3825,20.3518,20.3671,94000.0
2015-03-20 14:05:00,26.52,26.53,26.52,26.53,191600.0,20.3671,20.3748,20.3671,20.3748,191600.0
2015-03-20 14:10:00,26.53,26.53,26.5,26.52,113600.0,20.3748,20.3748,20.3518,20.3671,113600.0
2015-03-20 14:15:00,26.52,26.52,26.5,26.52,124400.0,20.3671,20.3671,20.3518,20.3671,124400.0
2015-03-20 14:20:00,26.52,26.53,26.51,26.53,96000.0,20.3671,20.3748,20.3595,20.3748,96000.0
2015-03-20 14:25:00,26.52,26.53,26.49,26.5,116000.0,20.3671,20.3748,20.3441,20.3518,116000.0
2015-03-20 14:30:00,26.5,26.5,26.49,26.49,78800.0,20.3518,20.3518,20.3441,20.3441,78800.0
2015-03-20 14:35:00,26.49,26.52,26.49,26.52,88400.0,20.3441,20.3671,20.3441,20.3671,88400.0
2015-03-20 14:40:00,26.52,26.55,26.52,26.55,64000.0,20.3671,20.3902,20.3671,20.3902,64000.0
2015-03-20 14:45:00,26.55,26.56,26.55,26.55,114400.0,20.3902,20.3979,20.3902,20.3902,114400.0
2015-03-20 14:50:00,26.55,26.56,26.54,26.56,214800.0,20.3902,20.3979,20.3825,20.3979,214800.0
2015-03-20 14:55:00,26.56,26.59,26.56,26.59,91600.0,20.3979,20.4209,20.3979,20.4209,91600.0
2015-03-20 15:00:00,26.59,26.59,26.58,26.58,112400.0,20.4209,20.4209,20.4132,20.4132,112400.0
2015-03-20 15:05:00,26.58,26.58,26.57,26.58,170000.0,20.4132,20.4132,20.4055,20.4132,170000.0
2015-03-20 15:10:00,26.58,26.59,26.58,26.58,172400.0,20.4132,20.4209,20.4132,20.4132,172400.0
2015-03-20 15:15:00,26.58,26.58,26.54,26.55,202000.0,20.4132,20.4132,20.3825,20.3902,202000.0
2015-03-20 15:20:00,26.54,26.55,26.51,26.52,163200.0,20.3825,20.3902,20.3595,20.3671,163200.0
2015-03-20 15:25:00,26.52,26.53,26.51,26.53,190000.0,20.3671,20.3748,20.3595,20.3748,190000.0
2015-03-20 15:30:00,26.52,26.52,26.5,26.51,519200.0,20.3671,20.3671,20.3518,20.3595,519200.0
2015-03-20 15:35:00,26.51,26.54,26.51,26.53,355200.0,20.3595,20.3825,20.3595,20.3748,355200.0
2015-03-20 15:40:00,26.53,26.53,26.5,26.51,358800.0,20.3748,20.3748,20.3518,20.3595,358800.0
2015-03-20 15:45:00,26.52,26.55,26.51,26.54,396400.0,20.3671,20.3902,20.3595,20.3825,396400.0
2015-03-20 15:50:00,26.54,26.54,26.48,26.48,389600.0,20.3825,20.3825,20.3364,20.3364,389600.0
2015-03-20 15:55:00,26.49,26.5,26.4,26.49,993200.0,20.3441,20.3518,20.275,20.3441,993200.0
2015-03-23 09:30:00,26.27,26.45,26.27,26.4,136800.0,20.1752,20.3134,20.1752,20.275,136800.0
2015-03-23 09:35:00,26.39,26.4,26.37,26.38,68400.0,20.2673,20.275,20.252,20.2596,68400.0
2015-03-23 09:40:00,26.38,26.4,26.34,26.34,83600.0,20.2596,20.275,20.2289,20.2289,83600.0
2015-03-23 09:45:00,26.34,26.41,26.34,26.41,48000.0,20.2289,20.2827,20.2289,20.2827,48000.0
2015-03-23 09:50:00,26.41,26.47,26.41,26.45,91600.0,20.2827,20.3287,20.2827,20.3134,91600.0
2015-03-23 09:55:00,26.44,26.46,26.43,26.43,92000.0,20.3057,20.3211,20.298,20.298,92000.0
2015-03-23 10:00:00,26.44,26.46,26.42,26.46,109600.0,20.3057,20.3211,20.2904,20.3211,109600.0
2015-03-23 10:05:00,26.46,26.48,26.43,26.48,82800.0,20.3211,20.3364,20.298,20.3364,82800.0
2015-03-23 10:10:00,26.47,26.49,26.46,26.46,189200.0,20.3287,20.3441,20.3211,20.3211,189200.0
2015-03-23 10:15:00,26.46,26.47,26.45,26.47,107600.0,20.3211,20.3287,20.3134,20.3287,107600.0
2015-03-23 10:20:00,26.46,26.49,26.46,26.49,130800.0,20.3211,20.3441,20.3211,20.3441,130800.0
2015-03-23 10:25:00,26.49,26.52,26.48,26.51,86000.0,20.3441,20.3671,20.3364,20.3595,86000.0
2015-03-23 10:30:00,26.51,26.51,26.45,26.46,69600.0,20.3595,20.3595,20.3134,20.3211,69600.0
2015-03-23 10:35:00,26.46,26.47,26.45,26.45,120400.0,20.3211,20.3287,20.3134,20.3134,120400.0
2015-03-23 10:40:00,26.45,26.46,26.44,26.45,95600.0,20.3134,20.3211,20.3057,20.3134,95600.0
2015-03-23 10:45:00,26.45,26.49,26.45,26.47,68400.0,20.3134,20.3441,20.3134,20.3287,68400.0
2015-03-23 10:50:00,26.48,26.54,26.48,26.54,64400.0,20.3364,20.3825,20.3364,20.3825,64400.0
2015-03-23 10:55:00,26.54,26.55,26.5,26.5,47200.0,20.3825,20.3902,20.3518,20.3518,47200.0
2015-03-23 11:00:00,26.51,26.52,26.47,26.47,95200.0,20.3595,20.3671,20.3287,20.3287,95200.0
2015-03-23 11:05:00,26.47,26.47,26.44,26.45,138800.0,20.3287,20.3287,20.3057,20.3134,138800.0
2015-03-23 11:10:00,26.45,26.46,26.44,26.44,134000.0,20.3134,20.3211,20.3057,20.3057,134000.0
2015-03-23 11:15:00,26.44,26.44,26.39,26.4,86400.0,20.3057,20.3057,20.2673,20.275,86400.0
2015-03-23 11:20:00,26.39,26.41,26.39,26.41,92800.0,20.2673,20.2827,20.2673,20.2827,92800.0
2015-03-23 11:25:00,26.41,26.41,26.37,26.37,80000.0,20.2827,20.2827,20.252,20.252,80000.0
2015-03-23 11:30:00,26.37,26.4,26.37,26.38,88400.0,20.252,20.275,20.252,20.2596,88400.0
2015-03-23 11:35:00,26.38,26.43,26.38,26.43,85600.0,20.2596,20.298,20.2596,20.298,85600.0
2015-03-23 11:40:00,26.43,26.46,26.42,26.43,101200.0,20.298,20.3211,20.2904,20.298,101200.0
2015-03-23 11:45:00,26.43,26.46,26.43,26.43,74000.0,20.298,20.3211,20.298,20.298,74000.0
2015-03-23 11:50:00,26.42,26.43,26.4,26.42,74800.0,20.2904,20.298,20.275,20.2904,74800.0
2015-03-23 11:55:00,26.41,26.41,26.38,26.38,58000.0,20.2827,20.2827,20.2596,20.2596,58000.0
2015-03-23 12:00:00,26.37,26.38,26.35,26.35,80400.0,20.252,20.2596,20.2366,20.2366,80400.0
2015-03-23 12:05:00,26.35,26.37,26.34,26.36,192400.0,20.2366,20.252,20.2289,20.2443,192400.0
2015-03-23 12:10:00,26.36,26.39,26.36,26.38,65600.0,20.2443,20.2673,20.2443,20.2596,65600.0
2015-03-23 12:15:00,26.37,26.39,26.36,26.39,44800.0,20.252,20.2673,20.2443,20.2673,44800.0
2015-03-23 12:20:00,26.39,26.4,26.37,26.4,80000.0,20.2673,20.275,20.252,20.275,80000.0
2015-03-23 12:25:00,26.4,26.41,26.39,26.4,63200.0,20.275,20.2827,20.2673,20.275,63200.0
2015-03-23 12:30:00,26.4,26.42,26.4,26.42,62800.0,20.275,20.2904,20.275,20.2904,62800.0
2015-03-23 12:35:00,26.42,26.43,26.4,26.4,82400.0,20.2904,20.298,20.275,20.275,82400.0
2015-03-23 12:40:00,26.41,26.42,26.4,26.42,54000.0,20.2827,20.2904,20.275,20.2904,54000.0
2015-03-23 12:45:00,26.42,26.43,26.41,26.43,60000.0,20.2904,20.298,20.2827,20.298,60000.0
2015-03-23 12:50:00,26.43,26.43,26.42,26.42,52400.0,20.298,20.298,20.2904,20.2904,52400.0
2015-03-23 12:55:00,26.43,26.43,26.4,26.4,158800.0,20.298,20.298,20.275,20.275,158800.0
2015-03-23 13:00:00,26.4,26.42,26.4,26.41,113200.0,20.275,20.2904,20.275,20.2827,113200.0
2015-03-23 13:05:00,26.41,26.43,26.41,26.43,46400.0,20.2827,20.298,20.2827,20.298,46400.0
2015-03-23 13:10:00,26.43,26.44,26.42,26.42,69200.0,20.298,20.3057,20.2904,20.2904,69200.0
2015-03-23 13:15:00,26.42,26.45,26.42,26.45,49200.0,20.2904,20.3134,20.2904,20.3134,49200.0
2015-03-23 13:20:00,26.45,26.45,26.43,26.44,42000.0,20.3134,20.3134,20.298,20.3057,42000.0
2015-03-23 13:25:00,26.44,26.45,26.43,26.44,47600.0,20.3057,20.3134,20.298,20.3057,47600.0
2015-03-23 13:30:00,26.43,26.43,26.42,26.42,40400.0,20.298,20.298,20.2904,20.2904,40400.0
2015-03-23 13:35:00,26.42,26.44,26.42,26.44,74000.0,20.2904,20.3057,20.2904,20.3057,74000.0
2015-03-23 13:40:00,26.43,26.45,26.43,26.44,80000.0,20.298,20.3134,20.298,20.3057,80000.0
2015-03-23 13:45:00,26.44,26.46,26.44,26.46,67600.0,20.3057,20.3211,20.3057,20.3211,67600.0
2015-03-23 13:50:00,26.46,26.47,26.44,26.47,62400.0,20.3211,20.3287,20.3057,20.3287,62400.0
2015-03-23 13:55:00,26.47,26.48,26.46,26.46,73600.0,20.3287,20.3364,20.3211,20.3211,73600.0
2015-03-23 14:00:00,26.46,26.46,26.45,26.45,72000.0,20.3211,20.3211,20.3134,20.3134,72000.0
2015-03-23 14:05:00,26.46,26.49,26.46,26.49,87200.0,20.3211,20.3441,20.3211,20.3441,87200.0
2015-03-23 14:10:00,26.48,26.48,26.45,26.46,87600.0,20.3364,20.3364,20.3134,20.3211,87600.0
2015-03-23 14:15:00,26.46,26.49,26.46,26.47,72400.0,20.3211,20.3441,20.3211,20.3287,72400.0
2015-03-23 14:20:00,26.47,26.48,26.46,26.47,70000.0,20.3287,20.3364,20.3211,20.3287,70000.0
2015-03-23 14:25:00,26.47,26.48,26.47,26.47,68400.0,20.3287,20.3364,20.3287,20.3287,68400.0
2015-03-23 14:30:00,26.47,26.48,26.46,26.47,70800.0,20.3287,20.3364,20.3211,20.3287,70800.0
2015-03-23 14:35:00,26.47,26.48,26.46,26.47,91600.0,20.3287,20.3364,20.3211,20.3287,91600.0
2015-03-23 14:40:00,26.47,26.48,26.47,26.47,61200.0,20.3287,20.3364,20.3287,20.3287,61200.0
2015-03-23 14:45:00,26.47,26.48,26.46,26.46,91200.0,20.3287,20.3364,20.3211,20.3211,91200.0
2015-03-23 14:50:00,26.46,26.48,26.46,26.47,64400.0,20.3211,20.3364,20.3211,20.3287,64400.0
2015-03-23 14:55:00,26.46,26.47,26.46,26.47,87600.0,20.3211,20.3287,20.3211,20.3287,87600.0
2015-03-23 15:00:00,26.47,26.5,26.47,26.49,80400.0,20.3287,20.3518,20.3287,20.3441,80400.0
2015-03-23 15:05:00,26.49,26.5,26.46,26.47,86800.0,20.3441,20.3518,20.3211,20.3287,86800.0
2015-03-23 15:10:00,26.47,26.47,26.45,26.45,102800.0,20.3287,20.3287,20.3134,20.3134,102800.0
2015-03-23 15:15:00,26.45,26.48,26.45,26.48,107200.0,20.3134,20.3364,20.3134,20.3364,107200.0
2015-03-23 15:20:00,26.48,26.5,26.48,26.5,154800.0,20.3364,20.3518,20.3364,20.3518,154800.0
2015-03-23 15:25:00,26.51,26.52,26.5,26.51,136400.0,20.3595,20.3671,20.3518,20.3595,136400.0
2015-03-23 15:30:00,26.52,26.53,26.5,26.51,108800.0,20.3671,20.3748,20.3518,20.3595,108800.0
2015-03-23 15:35:00,26.51,26.52,26.5,26.51,146800.0,20.3595,20.3671,20.3518,20.3595,146800.0
2015-03-23 15:40:00,26.51,26.52,26.5,26.51,147600.0,20.3595,20.3671,20.3518,20.3595,147600.0
2015-03-23 15:45:00,26.5,26.52,26.5,26.52,194800.0,20.3518,20.3671,20.3518,20.3671,194800.0
2015-03-23 15:50:00,26.52,26.52,26.49,26.49,242800.0,20.3671,20.3671,20.3441,20.3441,242800.0
2015-03-23 15:55:00,26.49,26.5,26.43,26.44,484400.0,20.3441,20.3518,20.298,20.3057,484400.0
2015-03-24 09:30:00,26.34,26.59,26.34,26.45,109200.0,20.2289,20.4209,20.2289,20.3134,109200.0
2015-03-24 09:35:00,26.5,26.53,26.48,26.52,36800.0,20.3518,20.3748,20.3364,20.3671,36800.0
2015-03-24 09:40:00,26.48,26.51,26.4,26.45,42400.0,20.3364,20.3595,20.275,20.3134,42400.0
2015-03-24 09:45:00,26.45,26.53,26.45,26.51,30400.0,20.3134,20.3748,20.3134,20.3595,30400.0
2015-03-24 09:50:00,26.52,26.52,26.46,26.48,52400.0,20.3671,20.3671,20.3211,20.3364,52400.0
2015-03-24 09:55:00,26.49,26.57,26.48,26.56,30400.0,20.3441,20.4055,20.3364,20.3979,30400.0
2015-03-24 10:00:00,26.54,26.58,26.54,26.58,22000.0,20.3825,20.4132,20.3825,20.4132,22000.0
2015-03-24 10:05:00,26.57,26.58,26.55,26.58,46800.0,20.4055,20.4132,20.3902,20.4132,46800.0
2015-03-24 10:10:00,26.58,26.58,26.51,26.51,58800.0,20.4132,20.4132,20.3595,20.3595,58800.0
2015-03-24 10:15:00,26.51,26.56,26.49,26.55,116800.0,20.3595,20.3979,20.3441,20.3902,116800.0
2015-03-24 10:20:00,26.55,26.55,26.52,26.52,90400.0,20.3902,20.3902,20.3671,20.3671,90400.0
2015-03-24 10:25:00,26.52,26.53,26.48,26.52,54000.0,20.3671,20.3748,20.3364,20.3671,54000.0
2015-03-24 10:30:00,26.52,26.53,26.5,26.51,118000.0,20.3671,20.3748,20.3518,20.3595,118000.0
2015-03-24 10:35:00,26.51,26.53,26.5,26.52,98400.0,20.3595,20.3748,20.3518,20.3671,98400.0
2015-03-24 10:40:00,26.52,26.53,26.47,26.49,107600.0,20.3671,20.3748,20.3287,20.3441,107600.0
2015-03-24 10:45:00,26.49,26.49,26.45,26.45,93600.0,20.3441,20.3441,20.3134,20.3134,93600.0
2015-03-24 10:50:00,26.45,26.47,26.42,26.44,41600.0,20.3134,20.3287,20.2904,20.3057,41600.0
2015-03-24 10:55:00,26.45,26.45,26.38,26.38,82400.0,20.3134,20.3134,20.2596,20.2596,82400.0
2015-03-24 11:00:00,26.38,26.39,26.33,26.34,68000.0,20.2596,20.2673,20.2212,20.2289,68000.0
2015-03-24 11:05:00,26.34,26.42,26.34,26.4,66400.0,20.2289,20.2904,20.2289,20.275,66400.0
2015-03-24 11:10:00,26.4,26.45,26.39,26.45,20400.0,20.275,20.3134,20.2673,20.3134,20400.0
2015-03-24 11:15:00,26.45,26.46,26.43,26.45,45600.0,20.3134,20.3211,20.298,20.3134,45600.0
2015-03-24 11:20:00,26.45,26.46,26.43,26.44,42800.0,20.3134,20.3211,20.298,20.3057,42800.0
2015-03-24 11:25:00,26.44,26.45,26.43,26.45,117200.0,20.3057,20.3134,20.298,20.3134,117200.0
2015-03-24 11:30:00,26.45,26.45,26.41,26.42,55600.0,20.3134,20.3134,20.2827,20.2904,55600.0
2015-03-24 11:35:00,26.41,26.42,26.36,26.37,31200.0,20.2827,20.2904,20.2443,20.252,31200.0
2015-03-24 11:40:00,26.38,26.38,26.34,26.36,26800.0,20.2596,20.2596,20.2289,20.2443,26800.0
2015-03-24 11:45:00,26.37,26.39,26.36,26.39,24400.0,20.252,20.2673,20.2443,20.2673,24400.0
2015-03-24 11:50:00,26.39,26.43,26.39,26.43,32400.0,20.2673,20.298,20.2673,20.298,32400.0
2015-03-24 11:55:00,26.43,26.44,26.39,26.39,131600.0,20.298,20.3057,20.2673,20.2673,131600.0
2015-03-24 12:00:00,26.39,26.4,26.38,26.4,22400.0,20.2673,20.275,20.2596,20.275,22400.0
2015-03-24 12:05:00,26.4,26.4,26.37,26.38,42800.0,20.275,20.275,20.252,20.2596,42800.0
2015-03-24 12:10:00,26.38,26.41,26.38,26.39,32800.0,20.2596,20.2827,20.2596,20.2673,32800.0
2015-03-24 12:15:00,26.39,26.4,26.36,26.38,37600.0,20.2673,20.275,20.2443,20.2596,37600.0
2015-03-24 12:20:00,26.38,26.38,26.34,26.35,78000.0,20.2596,20.2596,20.2289,20.2366,78000.0
2015-03-24 12:25:00,26.35,26.35,26.31,26.31,70000.0,20.2366,20.2366,20.2059,20.2059,70000.0
2015-03-24 12:30:00,26.32,26.36,26.31,26.33,70400.0,20.2136,20.2443,20.2059,20.2212,70400.0
2015-03-24 12:35:00,26.34,26.34,26.3,26.3,44800.0,20.2289,20.2289,20.1982,20.1982,44800.0
2015-03-24 12:40:00,26.3,26.32,26.29,26.32,66000.0,20.1982,20.2136,20.1905,20.2136,66000.0
2015-03-24 12:45:00,26.32,26.32,26.29,26.29,62000.0,20.2136,20.2136,20.1905,20.1905,62000.0
2015-03-24 12:50:00,26.29,26.3,26.27,26.27,98000.0,20.1905,20.1982,20.1752,20.1752,98000.0
2015-03-24 12:55:00,26.27,26.27,26.21,26.22,39600.0,20.1752,20.1752,20.1291,20.1368,39600.0
2015-03-24 13:00:00,26.22,26.26,26.21,26.25,36800.0,20.1368,20.1675,20.1291,20.1598,36800.0
2015-03-24 13:05:00,26.24,26.26,26.24,26.25,59600.0,20.1521,20.1675,20.1521,20.1598,59600.0
2015-03-24 13:10:00,26.25,26.25,26.21,26.23,144000.0,20.1598,20.1598,20.1291,20.1444,144000.0
2015-03-24 13:15:00,26.22,26.25,26.22,26.25,35200.0,20.1368,20.1598,20.1368,20.1598,35200.0
2015-03-24 13:20:00,26.25,26.27,26.23,26.24,25600.0,20.1598,20.1752,20.1444,20.1521,25600.0
2015-03-24 13:25:00,26.24,26.24,26.19,26.21,44800.0,20.1521,20.1521,20.1137,20.1291,44800.0
2015-03-24 13:30:00,26.22,26.25,26.22,26.23,30400.0,20.1368,20.1598,20.1368,20.1444,30400.0
2015-03-24 13:35:00,26.24,26.26,26.24,26.25,110800.0,20.1521,20.1675,20.1521,20.1598,110800.0
2015-03-24 13:40:00,26.25,26.3,26.25,26.3,32800.0,20.1598,20.1982,20.1598,20.1982,32800.0
2015-03-24 13:45:00,26.3,26.3,26.27,26.28,23600.0,20.1982,20.1982,20.1752,20.1828,23600.0
2015-03-24 13:50:00,26.28,26.29,26.27,26.27,17200.0,20.1828,20.1905,20.1752,20.1752,17200.0
2015-03-24 13:55:00,26.27,26.3,26.27,26.29,37600.0,20.1752,20.1982,20.1752,20.1905,37600.0
2015-03-24 14:00:00,26.29,26.29,26.27,26.27,73600.0,20.1905,20.1905,20.1752,20.1752,73600.0
2015-03-24 14:05:00,26.27,26.28,26.25,26.27,31600.0,20.1752,20.1828,20.1598,20.1752,31600.0
2015-03-24 14:10:00,26.27,26.28,26.24,26.24,46000.0,20.1752,20.1828,20.1521,20.1521,46000.0
2015-03-24 14:15:00,26.25,26.25,26.23,26.24,26400.0,20.1598,20.1598,20.1444,20.1521,26400.0
2015-03-24 14:20:00,26.23,26.26,26.22,26.26,59600.0,20.1444,20.1675,20.1368,20.1675,59600.0
2015-03-24 14:25:00,26.26,26.26,26.24,26.24,17600.0,20.1675,20.1675,20.1521,20.1521,17600.0
2015-03-24 14:30:00,26.24,26.24,26.21,26.21,21600.0,20.1521,20.1521,20.1291,20.1291,21600.0
2015-03-24 14:35:00,26.2,26.23,26.2,26.23,28400.0,20.1214,20.1444,20.1214,20.1444,28400.0
2015-03-24 14:40:00,26.23,26.24,26.22,26.24,36400.0,20.1444,20.1521,20.1368,20.1521,36400.0
2015-03-24 14:45:00,26.24,26.27,26.24,26.26,61600.0,20.1521,20.1752,20.1521,20.1675,61600.0
2015-03-24 14:50:00,26.25,26.26,26.23,26.24,36800.0,20.1598,20.1675,20.1444,20.1521,36800.0
2015-03-24 14:55:00,26.24,26.25,26.23,26.23,58400.0,20.1521,20.1598,20.1444,20.1444,58400.0
2015-03-24 15:00:00,26.23,26.26,26.23,26.25,35200.0,20.1444,20.1675,20.1444,20.1598,35200.0
2015-03-24 15:05:00,26.25,26.29,26.25,26.28,47200.0,20.1598,20.1905,20.1598,20.1828,47200.0
2015-03-24 15:10:00,26.28,26.29,26.27,26.27,66800.0,20.1828,20.1905,20.1752,20.1752,66800.0
2015-03-24 15:15:00,26.28,26.3,26.27,26.29,43600.0,20.1828,20.1982,20.1752,20.1905,43600.0
2015-03-24 15:20:00,26.29,26.29,26.25,26.25,82000.0,20.1905,20.1905,20.1598,20.1598,82000.0
2015-03-24 15:25:00,26.25,26.27,26.25,26.26,36800.0,20.1598,20.1752,20.1598,20.1675,36800.0
2015-03-24 15:30:00,26.25,26.27,26.25,26.26,109600.0,20.1598,20.1752,20.1598,20.1675,109600.0
2015-03-24 15:35:00,26.26,26.27,26.25,26.26,82800.0,20.1675,20.1752,20.1598,20.1675,82800.0
2015-03-24 15:40:00,26.25,26.27,26.23,26.23,68800.0,20.1598,20.1752,20.1444,20.1444,68800.0
2015-03-24 15:45:00,26.24,26.26,26.22,26.22,106800.0,20.1521,20.1675,20.1368,20.1368,106800.0
2015-03-24 15:50:00,26.22,26.22,26.2,26.2,120400.0,20.1368,20.1368,20.1214,20.1214,120400.0
2015-03-24 15:55:00,26.2,26.22,26.19,26.21,534400.0,20.1214,20.1368,20.1137,20.1291,534400.0
2015-03-25 09:30:00,26.21,26.28,26.2,26.24,110800.0,20.1291,20.1828,20.1214,20.1521,110800.0
2015-03-25 09:35:00,26.25,26.31,26.2,26.3,43600.0,20.1598,20.2059,20.1214,20.1982,43600.0
2015-03-25 09:40:00,26.28,26.29,26.2,26.2,25600.0,20.1828,20.1905,20.1214,20.1214,25600.0
2015-03-25 09:45:00,26.25,26.25,26.16,26.2,80800.0,20.1598,20.1598,20.0907,20.1214,80800.0
2015-03-25 09:50:00,26.2,26.21,26.16,26.18,75600.0,20.1214,20.1291,20.0907,20.106,75600.0
2015-03-25 09:55:00,26.2,26.25,26.2,26.24,42000.0,20.1214,20.1598,20.1214,20.1521,42000.0
2015-03-25 10:00:00,26.24,26.27,26.24,26.25,53600.0,20.1521,20.1752,20.1521,20.1598,53600.0
2015-03-25 10:05:00,26.25,26.26,26.25,26.26,55600.0,20.1598,20.1675,20.1598,20.1675,55600.0
2015-03-25 10:10:00,26.26,26.28,26.24,26.25,64400.0,20.1675,20.1828,20.1521,20.1598,64400.0
2015-03-25 10:15:00,26.25,26.25,26.23,26.24,66800.0,20.1598,20.1598,20.1444,20.1521,66800.0
2015-03-25 10:20:00,26.25,26.27,26.25,26.25,25200.0,20.1598,20.1752,20.1598,20.1598,25200.0
2015-03-25 10:25:00,26.26,26.26,26.24,26.26,43600.0,20.1675,20.1675,20.1521,20.1675,43600.0
2015-03-25 10:30:00,26.26,26.26,26.23,26.25,80400.0,20.1675,20.1675,20.1444,20.1598,80400.0
2015-03-25 10:35:00,26.25,26.25,26.23,26.23,55600.0,20.1598,20.1598,20.1444,20.1444,55600.0
2015-03-25 10:40:00,26.23,26.23,26.21,26.23,49200.0,20.1444,20.1444,20.1291,20.1444,49200.0
2015-03-25 10:45:00,26.22,26.22,26.21,26.22,100000.0,20.1368,20.1368,20.1291,20.1368,100000.0
2015-03-25 10:50:00,26.21,26.24,26.21,26.24,105200.0,20.1291,20.1521,20.1291,20.1521,105200.0
2015-03-25 10:55:00,26.25,26.26,26.24,26.26,63600.0,20.1598,20.1675,20.1521,20.1675,63600.0
2015-03-25 11:00:00,26.26,26.26,26.24,26.25,73600.0,20.1675,20.1675,20.1521,20.1598,73600.0
2015-03-25 11:05:00,26.25,26.25,26.22,26.22,38000.0,20.1598,20.1598,20.1368,20.1368,38000.0
2015-03-25 11:10:00,26.23,26.23,26.18,26.2,52000.0,20.1444,20.1444,20.106,20.1214,52000.0
2015-03-25 11:15:00,26.2,26.2,26.14,26.16,47600.0,20.1214,20.1214,20.0753,20.0907,47600.0
2015-03-25 11:20:00,26.17,26.19,26.15,26.19,33200.0,20.0984,20.1137,20.083,20.1137,33200.0
2015-03-25 11:25:00,26.2,26.24,26.2,26.23,35200.0,20.1214,20.1521,20.1214,20.1444,35200.0
2015-03-25 11:30:00,26.24,26.24,26.17,26.17,51200.0,20.1521,20.1521,20.0984,20.0984,51200.0
2015-03-25 11:35:00,26.18,26.18,26.11,26.11,59600.0,20.106,20.106,20.0523,20.0523,59600.0
2015-03-25 11:40:00,26.1,26.11,26.05,26.1,68000.0,20.0446,20.0523,20.0062,20.0446,68000.0
2015-03-25 11:45:00,26.09,26.1,26.06,26.08,28400.0,20.0369,20.0446,20.0139,20.0292,28400.0
2015-03-25 11:50:00,26.08,26.08,26.03,26.04,55600.0,20.0292,20.0292,19.9908,19.9985,55600.0
2015-03-25 11:55:00,26.03,26.04,25.99,26.04,34400.0,19.9908,19.9985,19.9601,19.9985,34400.0
2015-03-25 12:00:00,26.04,26.05,26.0,26.04,146000.0,19.9985,20.0062,19.9678,19.9985,146000.0
2015-03-25 12:05:00,26.04,26.08,26.04,26.04,82800.0,19.9985,20.0292,19.9985,19.9985,82800.0
2015-03-25 12:10:00,26.03,26.03,25.99,26.0,53200.0,19.9908,19.9908,19.9601,19.9678,53200.0
2015-03-25 12:15:00,26.01,26.02,26.0,26.02,40000.0,19.9755,19.9832,19.9678,19.9832,40000.0
2015-03-25 12:20:00,26.03,26.04,25.95,25.95,53200.0,19.9908,19.9985,19.9294,19.9294,53200.0
2015-03-25 12:25:00,25.96,26.0,25.95,26.0,22800.0,19.9371,19.9678,19.9294,19.9678,22800.0
2015-03-25 12:30:00,25.99,26.0,25.95,25.97,57600.0,19.9601,19.9678,19.9294,19.9448,57600.0
2015-03-25 12:35:00,25.96,25.98,25.94,25.96,19600.0,19.9371,19.9524,19.9217,19.9371,19600.0
2015-03-25 12:40:00,25.97,25.97,25.94,25.95,36800.0,19.9448,19.9448,19.9217,19.9294,36800.0
2015-03-25 12:45:00,25.96,25.99,25.95,25.99,41200.0,19.9371,19.9601,19.9294,19.9601,41200.0
2015-03-25 12:50:00,25.97,25.99,25.96,25.97,28000.0,19.9448,19.9601,19.9371,19.9448,28000.0
2015-03-25 12:55:00,25.96,25.97,25.95,25.96,30000.0,19.9371,19.9448,19.9294,19.9371,30000.0
2015-03-25 13:00:00,25.96,25.98,25.95,25.97,22000.0,19.9371,19.9524,19.9294,19.9448,22000.0
2015-03-25 13:05:00,25.97,26.0,25.97,26.0,27200.0,19.9448,19.9678,19.9448,19.9678,27200.0
2015-03-25 13:10:00,25.99,25.99,25.95,25.96,47600.0,19.9601,19.9601,19.9294,19.9371,47600.0
2015-03-25 13:15:00,25.96,25.97,25.94,25.97,31600.0,19.9371,19.9448,19.9217,19.9448,31600.0
2015-03-25 13:20:00,25.97,25.98,25.95,25.96,32400.0,19.9448,19.9524,19.9294,19.9371,32400.0
2015-03-25 13:25:00,25.96,26.0,25.96,25.99,21200.0,19.9371,19.9678,19.9371,19.9601,21200.0
2015-03-25 13:30:00,25.99,26.0,25.95,25.96,58400.0,19.9601,19.9678,19.9294,19.9371,58400.0
2015-03-25 13:35:00,25.96,25.98,25.94,25.98,17200.0,19.9371,19.9524,19.9217,19.9524,17200.0
2015-03-25 13:40:00,25.98,26.01,25.97,26.0,36400.0,19.9524,19.9755,19.9448,19.9678,36400.0
2015-03-25 13:45:00,26.0,26.02,25.99,26.02,26400.0,19.9678,19.9832,19.9601,19.9832,26400.0
2015-03-25 13:50:00,26.02,26.03,26.0,26.01,34800.0,19.9832,19.9908,19.9678,19.9755,34800.0
2015-03-25 13:55:00,26.01,26.01,25.99,26.0,22800.0,19.9755,19.9755,19.9601,19.9678,22800.0
2015-03-25 14:00:00,25.99,26.01,25.98,26.0,40800.0,19.9601,19.9755,19.9524,19.9678,40800.0
2015-03-25 14:05:00,26.02,26.02,26.0,26.0,45600.0,19.9832,19.9832,19.9678,19.9678,45600.0
2015-03-25 14:10:00,26.01,26.04,26.0,26.03,32000.0,19.9755,19.9985,19.9678,19.9908,32000.0
2015-03-25 14:15:00,26.03,26.07,26.02,26.06,48000.0,19.9908,20.0216,19.9832,20.0139,48000.0
2015-03-25 14:20:00,26.07,26.07,26.05,26.06,66800.0,20.0216,20.0216,20.0062,20.0139,66800.0
2015-03-25 14:25:00,26.05,26.06,26.04,26.06,24400.0,20.0062,20.0139,19.9985,20.0139,24400.0
2015-03-25 14:30:00,26.06,26.07,26.04,26.05,43200.0,20.0139,20.0216,19.9985,20.0062,43200.0
2015-03-25 14:35:00,26.05,26.07,26.05,26.07,32800.0,20.0062,20.0216,20.0062,20.0216,32800.0
2015-03-25 14:40:00,26.07,26.07,26.05,26.06,24000.0,20.0216,20.0216,20.0062,20.0139,24000.0
2015-03-25 14:45:00,26.06,26.07,26.03,26.05,70000.0,20.0139,20.0216,19.9908,20.0062,70000.0
2015-03-25 14:50:00,26.05,26.08,26.04,26.08,57200.0,20.0062,20.0292,19.9985,20.0292,57200.0
2015-03-25 14:55:00,26.08,26.08,26.05,26.05,38800.0,20.0292,20.0292,20.0062,20.0062,38800.0
2015-03-25 15:00:00,26.04,26.05,26.0,26.0,57600.0,19.9985,20.0062,19.9678,19.9678,57600.0
2015-03-25 15:05:00,26.0,26.01,25.98,25.99,105200.0,19.9678,19.9755,19.9524,19.9601,105200.0
2015-03-25 15:10:00,25.98,26.02,25.97,26.0,77600.0,19.9524,19.9832,19.9448,19.9678,77600.0
2015-03-25 15:15:00,26.0,26.01,25.99,26.0,70000.0,19.9678,19.9755,19.9601,19.9678,70000.0
2015-03-25 15:20:00,26.0,26.02,25.99,26.0,82400.0,19.9678,19.9832,19.9601,19.9678,82400.0
2015-03-25 15:25:00,26.0,26.0,25.99,26.0,79600.0,19.9678,19.9678,19.9601,19.9678,79600.0
2015-03-25 15:30:00,26.0,26.0,25.96,25.98,90400.0,19.9678,19.9678,19.9371,19.9524,90400.0
2015-03-25 15:35:00,25.98,25.98,25.95,25.95,79200.0,19.9524,19.9524,19.9294,19.9294,79200.0
2015-03-25 15:40:00,25.95,25.95,25.91,25.94,110800.0,19.9294,19.9294,19.8987,19.9217,110800.0
2015-03-25 15:45:00,25.94,25.94,25.88,25.89,142800.0,19.9217,19.9217,19.8756,19.8833,142800.0
2015-03-25 15:50:00,25.89,25.9,25.86,25.86,160400.0,19.8833,19.891,19.8603,19.8603,160400.0
2015-03-25 15:55:00,25.86,25.88,25.86,25.86,491600.0,19.8603,19.8756,19.8603,19.8603,491600.0
2015-03-26 09:30:00,25.7,25.85,25.67,25.8,180400.0,19.7374,19.8526,19.7144,19.8142,180400.0
2015-03-26 09:35:00,25.81,25.89,25.79,25.83,86000.0,19.8219,19.8833,19.8065,19.8372,86000.0
2015-03-26 09:40:00,25.81,25.81,25.7,25.76,49600.0,19.8219,19.8219,19.7374,19.7835,49600.0
2015-03-26 09:45:00,25.75,25.77,25.71,25.73,50000.0,19.7758,19.7912,19.7451,19.7604,50000.0
2015-03-26 09:50:00,25.75,25.77,25.69,25.7,49600.0,19.7758,19.7912,19.7297,19.7374,49600.0
2015-03-26 09:55:00,25.68,25.73,25.68,25.73,35600.0,19.722,19.7604,19.722,19.7604,35600.0
2015-03-26 10:00:00,25.72,25.74,25.7,25.72,25200.0,19.7528,19.7681,19.7374,19.7528,25200.0
2015-03-26 10:05:00,25.72,25.73,25.69,25.69,31600.0,19.7528,19.7604,19.7297,19.7297,31600.0
2015-03-26 10:10:00,25.69,25.71,25.67,25.69,76000.0,19.7297,19.7451,19.7144,19.7297,76000.0
2015-03-26 10:15:00,25.68,25.68,25.67,25.67,56800.0,19.722,19.722,19.7144,19.7144,56800.0
2015-03-26 10:20:00,25.66,25.72,25.66,25.7,47600.0,19.7067,19.7528,19.7067,19.7374,47600.0
2015-03-26 10:25:00,25.7,25.74,25.69,25.74,66000.0,19.7374,19.7681,19.7297,19.7681,66000.0
2015-03-26 10:30:00,25.73,25.76,25.71,25.72,63200.0,19.7604,19.7835,19.7451,19.7528,63200.0
2015-03-26 10:35:00,25.72,25.74,25.7,25.7,55200.0,19.7528,19.7681,19.7374,19.7374,55200.0
2015-03-26 10:40:00,25.7,25.75,25.7,25.75,41600.0,19.7374,19.7758,19.7374,19.7758,41600.0
2015-03-26 10:45:00,25.76,25.77,25.72,25.72,41200.0,19.7835,19.7912,19.7528,19.7528,41200.0
2015-03-26 10:50:00,25.72,25.74,25.68,25.69,36800.0,19.7528,19.7681,19.722,19.7297,36800.0
2015-03-26 10:55:00,25.68,25.68,25.65,25.67,36800.0,19.722,19.722,19.699,19.7144,36800.0
2015-03-26 11:00:00,25.67,25.68,25.64,25.66,54000.0,19.7144,19.722,19.6913,19.7067,54000.0
2015-03-26 11:05:00,25.66,25.68,25.65,25.66,64400.0,19.7067,19.722,19.699,19.7067,64400.0
2015-03-26 11:10:00,25.66,25.66,25.59,25.6,82400.0,19.7067,19.7067,19.6529,19.6606,82400.0
2015-03-26 11:15:00,25.6,25.65,25.58,25.64,171200.0,19.6606,19.699,19.6452,19.6913,171200.0
2015-03-26 11:20:00,25.63,25.72,25.63,25.71,53600.0,19.6836,19.7528,19.6836,19.7451,53600.0
2015-03-26 11:25:00,25.7,25.75,25.69,25.73,55200.0,19.7374,19.7758,19.7297,19.7604,55200.0
2015-03-26 11:30:00,25.73,25.79,25.73,25.79,48000.0,19.7604,19.8065,19.7604,19.8065,48000.0
2015-03-26 11:35:00,25.79,25.82,25.77,25.82,53600.0,19.8065,19.8296,19.7912,19.8296,53600.0
2015-03-26 11:40:00,25.81,25.86,25.81,25.84,47200.0,19.8219,19.8603,19.8219,19.8449,47200.0
2015-03-26 11:45:00,25.84,25.84,25.81,25.84,46000.0,19.8449,19.8449,19.8219,19.8449,46000.0
2015-03-26 11:50:00,25.83,25.85,25.82,25.85,31600.0,19.8372,19.8526,19.8296,19.8526,31600.0
2015-03-26 11:55:00,25.84,25.86,25.84,25.86,26800.0,19.8449,19.8603,19.8449,19.8603,26800.0
2015-03-26 12:00:00,25.86,25.89,25.85,25.85,47600.0,19.8603,19.8833,19.8526,19.8526,47600.0
2015-03-26 12:05:00,25.86,25.86,25.83,25.84,40400.0,19.8603,19.8603,19.8372,19.8449,40400.0
2015-03-26 12:10:00,25.84,25.89,25.84,25.89,26800.0,19.8449,19.8833,19.8449,19.8833,26800.0
2015-03-26 12:15:00,25.89,25.9,25.88,25.89,39600.0,19.8833,19.891,19.8756,19.8833,39600.0
2015-03-26 12:20:00,25.89,25.89,25.85,25.85,32800.0,19.8833,19.8833,19.8526,19.8526,32800.0
2015-03-26 12:25:00,25.85,25.86,25.83,25.84,19600.0,19.8526,19.8603,19.8372,19.8449,19600.0
2015-03-26 12:30:00,25.84,25.86,25.83,25.86,26800.0,19.8449,19.8603,19.8372,19.8603,26800.0
2015-03-26 12:35:00,25.86,25.87,25.84,25.87,18000.0,19.8603,19.868,19.8449,19.868,18000.0
2015-03-26 12:40:00,25.88,25.89,25.85,25.88,46000.0,19.8756,19.8833,19.8526,19.8756,46000.0
2015-03-26 12:45:00,25.89,25.89,25.88,25.88,20400.0,19.8833,19.8833,19.8756,19.8756,20400.0
2015-03-26 12:50:00,25.88,25.95,25.88,25.95,25600.0,19.8756,19.9294,19.8756,19.9294,25600.0
2015-03-26 12:55:00,25.93,25.94,25.92,25.93,26400.0,19.914,19.9217,19.9064,19.914,26400.0
2015-03-26 13:00:00,25.92,25.94,25.9,25.93,26800.0,19.9064,19.9217,19.891,19.914,26800.0
2015-03-26 13:05:00,25.92,25.92,25.9,25.9,20000.0,19.9064,19.9064,19.891,19.891,20000.0
2015-03-26 13:10:00,25.9,25.9,25.83,25.84,26000.0,19.891,19.891,19.8372,19.8449,26000.0
2015-03-26 13:15:00,25.83,25.86,25.82,25.86,46400.0,19.8372,19.8603,19.8296,19.8603,46400.0
2015-03-26 13:20:00,25.86,25.86,25.81,25.83,54400.0,19.8603,19.8603,19.8219,19.8372,54400.0
2015-03-26 13:25:00,25.83,25.86,25.81,25.86,25200.0,19.8372,19.8603,19.8219,19.8603,25200.0
2015-03-26 13:30:00,25.86,25.86,25.84,25.84,30000.0,19.8603,19.8603,19.8449,19.8449,30000.0
2015-03-26 13:35:00,25.84,25.85,25.82,25.82,19200.0,19.8449,19.8526,19.8296,19.8296,19200.0
2015-03-26 13:40:00,25.83,25.88,25.82,25.87,46000.0,19.8372,19.8756,19.8296,19.868,46000.0
2015-03-26 13:45:00,25.87,25.88,25.86,25.88,30000.0,19.868,19.8756,19.8603,19.8756,30000.0
2015-03-26 13:50:00,25.88,25.9,25.87,25.9,44000.0,19.8756,19.891,19.868,19.891,44000.0
2015-03-26 13:55:00,25.91,25.91,25.89,25.89,9200.0,19.8987,19.8987,19.8833,19.8833,9200.0
2015-03-26 14:00:00,25.89,25.91,25.88,25.88,48400.0,19.8833,19.8987,19.8756,19.8756,48400.0
2015-03-26 14:05:00,25.88,25.88,25.84,25.85,34800.0,19.8756,19.8756,19.8449,19.8526,34800.0
2015-03-26 14:10:00,25.85,25.85,25.81,25.82,33600.0,19.8526,19.8526,19.8219,19.8296,33600.0
2015-03-26 14:15:00,25.82,25.86,25.82,25.86,21600.0,19.8296,19.8603,19.8296,19.8603,21600.0
2015-03-26 14:20:00,25.86,25.89,25.86,25.86,45200.0,19.8603,19.8833,19.8603,19.8603,45200.0
2015-03-26 14:25:00,25.86,25.86,25.81,25.81,46000.0,19.8603,19.8603,19.8219,19.8219,46000.0
2015-03-26 14:30:00,25.81,25.84,25.81,25.83,18800.0,19.8219,19.8449,19.8219,19.8372,18800.0
2015-03-26 14:35:00,25.83,25.84,25.82,25.83,34400.0,19.8372,19.8449,19.8296,19.8372,34400.0
2015-03-26 14:40:00,25.83,25.85,25.82,25.83,91200.0,19.8372,19.8526,19.8296,19.8372,91200.0
2015-03-26 14:45:00,25.83,25.84,25.79,25.8,34800.0,19.8372,19.8449,19.8065,19.8142,34800.0
2015-03-26 14:50:00,25.8,25.8,25.77,25.8,42400.0,19.8142,19.8142,19.7912,19.8142,42400.0
2015-03-26 14:55:00,25.8,25.8,25.76,25.76,35200.0,19.8142,19.8142,19.7835,19.7835,35200.0
2015-03-26 15:00:00,25.75,25.76,25.74,25.75,62000.0,19.7758,19.7835,19.7681,19.7758,62000.0
2015-03-26 15:05:00,25.75,25.76,25.73,25.75,30000.0,19.7758,19.7835,19.7604,19.7758,30000.0
2015-03-26 15:10:00,25.75,25.78,25.74,25.74,57600.0,19.7758,19.7988,19.7681,19.7681,57600.0
2015-03-26 15:15:00,25.74,25.77,25.73,25.74,94800.0,19.7681,19.7912,19.7604,19.7681,94800.0
2015-03-26 15:20:00,25.75,25.76,25.73,25.74,58000.0,19.7758,19.7835,19.7604,19.7681,58000.0
2015-03-26 15:25:00,25.74,25.77,25.73,25.73,60000.0,19.7681,19.7912,19.7604,19.7604,60000.0
2015-03-26 15:30:00,25.73,25.78,25.73,25.77,65200.0,19.7604,19.7988,19.7604,19.7912,65200.0
2015-03-26 15:35:00,25.77,25.8,25.75,25.75,53600.0,19.7912,19.8142,19.7758,19.7758,53600.0
2015-03-26 15:40:00,25.75,25.76,25.71,25.71,61600.0,19.7758,19.7835,19.7451,19.7451,61600.0
2015-03-26 15:45:00,25.71,25.75,25.71,25.73,125200.0,19.7451,19.7758,19.7451,19.7604,125200.0
2015-03-26 15:50:00,25.73,25.74,25.69,25.7,200000.0,19.7604,19.7681,19.7297,19.7374,200000.0
2015-03-26 15:55:00,25.7,25.72,25.68,25.68,380800.0,19.7374,19.7528,19.722,19.722,380800.0
2015-03-27 09:30:00,25.74,25.85,25.72,25.73,156400.0,19.7681,19.8526,19.7528,19.7604,156400.0
2015-03-27 09:35:00,25.72,25.8,25.68,25.79,32800.0,19.7528,19.8142,19.722,19.8065,32800.0
2015-03-27 09:40:00,25.79,25.81,25.72,25.77,51600.0,19.8065,19.8219,19.7528,19.7912,51600.0
2015-03-27 09:45:00,25.75,25.84,25.75,25.84,28800.0,19.7758,19.8449,19.7758,19.8449,28800.0
2015-03-27 09:50:00,25.85,25.89,25.83,25.83,41200.0,19.8526,19.8833,19.8372,19.8372,41200.0
2015-03-27 09:55:00,25.85,25.95,25.85,25.92,80400.0,19.8526,19.9294,19.8526,19.9064,80400.0
2015-03-27 10:00:00,25.92,25.99,25.92,25.99,28000.0,19.9064,19.9601,19.9064,19.9601,28000.0
2015-03-27 10:05:00,25.98,25.98,25.91,25.91,40000.0,19.9524,19.9524,19.8987,19.8987,40000.0
2015-03-27 10:10:00,25.91,25.92,25.82,25.85,54400.0,19.8987,19.9064,19.8296,19.8526,54400.0
2015-03-27 10:15:00,25.85,25.89,25.83,25.89,26800.0,19.8526,19.8833,19.8372,19.8833,26800.0
2015-03-27 10:20:00,25.89,25.92,25.87,25.91,27600.0,19.8833,19.9064,19.868,19.8987,27600.0
2015-03-27 10:25:00,25.92,25.92,25.87,25.92,88000.0,19.9064,19.9064,19.868,19.9064,88000.0
2015-03-27 10:30:00,25.91,25.91,25.8,25.8,50400.0,19.8987,19.8987,19.8142,19.8142,50400.0
2015-03-27 10:35:00,25.81,25.88,25.81,25.88,20400.0,19.8219,19.8756,19.8219,19.8756,20400.0
2015-03-27 10:40:00,25.88,25.91,25.87,25.9,37600.0,19.8756,19.8987,19.868,19.891,37600.0
2015-03-27 10:45:00,25.9,25.93,25.89,25.92,68000.0,19.891,19.914,19.8833,19.9064,68000.0
2015-03-27 10:50:00,25.92,25.92,25.88,25.88,73200.0,19.9064,19.9064,19.8756,19.8756,73200.0
2015-03-27 10:55:00,25.87,25.92,25.87,25.9,44400.0,19.868,19.9064,19.868,19.891,44400.0
2015-03-27 11:00:00,25.9,25.94,25.89,25.92,49200.0,19.891,19.9217,19.8833,19.9064,49200.0
2015-03-27 11:05:00,25.93,25.96,25.93,25.93,41600.0,19.914,19.9371,19.914,19.914,41600.0
2015-03-27 11:10:00,25.93,25.98,25.92,25.97,41600.0,19.914,19.9524,19.9064,19.9448,41600.0
2015-03-27 11:15:00,25.97,26.0,25.97,25.98,45200.0,19.9448,19.9678,19.9448,19.9524,45200.0
2015-03-27 11:20:00,25.97,25.99,25.97,25.97,34400.0,19.9448,19.9601,19.9448,19.9448,34400.0
2015-03-27 11:25:00,25.97,25.98,25.95,25.98,37600.0,19.9448,19.9524,19.9294,19.9524,37600.0
2015-03-27 11:30:00,25.98,26.01,25.97,26.01,46800.0,19.9524,19.9755,19.9448,19.9755,46800.0
2015-03-27 11:35:00,26.01,26.01,25.97,25.97,20800.0,19.9755,19.9755,19.9448,19.9448,20800.0
2015-03-27 11:40:00,25.97,25.98,25.96,25.96,27200.0,19.9448,19.9524,19.9371,19.9371,27200.0
2015-03-27 11:45:00,25.97,25.97,25.93,25.93,34000.0,19.9448,19.9448,19.914,19.914,34000.0
2015-03-27 11:50:00,25.93,25.95,25.9,25.9,36000.0,19.914,19.9294,19.891,19.891,36000.0
2015-03-27 11:55:00,25.89,25.95,25.88,25.95,24000.0,19.8833,19.9294,19.8756,19.9294,24000.0
2015-03-27 12:00:00,25.94,25.94,25.92,25.92,29200.0,19.9217,19.9217,19.9064,19.9064,29200.0
2015-03-27 12:05:00,25.92,25.95,25.92,25.95,32000.0,19.9064,19.9294,19.9064,19.9294,32000.0
2015-03-27 12:10:00,25.95,25.96,25.91,25.93,62000.0,19.9294,19.9371,19.8987,19.914,62000.0
2015-03-27 12:15:00,25.94,25.95,25.91,25.93,30400.0,19.9217,19.9294,19.8987,19.914,30400.0
2015-03-27 12:20:00,25.93,25.95,25.93,25.94,32400.0,19.914,19.9294,19.914,19.9217,32400.0
2015-03-27 12:25:00,25.93,25.95,25.91,25.92,37200.0,19.914,19.9294,19.8987,19.9064,37200.0
2015-03-27 12:30:00,25.92,25.95,25.92,25.94,39600.0,19.9064,19.9294,19.9064,19.9217,39600.0
2015-03-27 12:35:00,25.94,25.94,25.92,25.94,42400.0,19.9217,19.9217,19.9064,19.9217,42400.0
2015-03-27 12:40:00,25.94,25.96,25.93,25.93,42000.0,19.9217,19.9371,19.914,19.914,42000.0
2015-03-27 12:45:00,25.93,25.93,25.9,25.91,29200.0,19.914,19.914,19.891,19.8987,29200.0
2015-03-27 12:50:00,25.91,25.94,25.91,25.93,42800.0,19.8987,19.9217,19.8987,19.914,42800.0
2015-03-27 12:55:00,25.93,25.95,25.9,25.94,29600.0,19.914,19.9294,19.891,19.9217,29600.0
2015-03-27 13:00:00,25.94,25.94,25.91,25.93,29200.0,19.9217,19.9217,19.8987,19.914,29200.0
2015-03-27 13:05:00,25.93,25.93,25.89,25.91,46000.0,19.914,19.914,19.8833,19.8987,46000.0
2015-03-27 13:10:00,25.91,25.91,25.88,25.88,42000.0,19.8987,19.8987,19.8756,19.8756,42000.0
2015-03-27 13:15:00,25.89,25.9,25.88,25.9,21600.0,19.8833,19.891,19.8756,19.891,21600.0
2015-03-27 13:20:00,25.89,25.92,25.89,25.9,32400.0,19.8833,19.9064,19.8833,19.891,32400.0
2015-03-27 13:25:00,25.9,25.92,25.88,25.88,42400.0,19.891,19.9064,19.8756,19.8756,42400.0
2015-03-27 13:30:00,25.88,25.92,25.88,25.92,22400.0,19.8756,19.9064,19.8756,19.9064,22400.0
2015-03-27 13:35:00,25.92,25.92,25.89,25.91,30000.0,19.9064,19.9064,19.8833,19.8987,30000.0
2015-03-27 13:40:00,25.9,25.91,25.88,25.88,32400.0,19.891,19.8987,19.8756,19.8756,32400.0
2015-03-27 13:45:00,25.88,25.89,25.87,25.88,14400.0,19.8756,19.8833,19.868,19.8756,14400.0
2015-03-27 13:50:00,25.88,25.89,25.86,25.86,38800.0,19.8756,19.8833,19.8603,19.8603,38800.0
2015-03-27 13:55:00,25.86,25.88,25.85,25.87,42400.0,19.8603,19.8756,19.8526,19.868,42400.0
2015-03-27 14:00:00,25.88,25.89,25.87,25.87,43600.0,19.8756,19.8833,19.868,19.868,43600.0
2015-03-27 14:05:00,25.87,25.87,25.84,25.85,47600.0,19.868,19.868,19.8449,19.8526,47600.0
2015-03-27 14:10:00,25.85,25.86,25.84,25.85,48400.0,19.8526,19.8603,19.8449,19.8526,48400.0
2015-03-27 14:15:00,25.84,25.84,25.8,25.81,34800.0,19.8449,19.8449,19.8142,19.8219,34800.0
2015-03-27 14:20:00,25.8,25.83,25.78,25.83,37200.0,19.8142,19.8372,19.7988,19.8372,37200.0
2015-03-27 14:25:00,25.82,25.82,25.8,25.81,39600.0,19.8296,19.8296,19.8142,19.8219,39600.0
2015-03-27 14:30:00,25.81,25.82,25.81,25.81,64400.0,19.8219,19.8296,19.8219,19.8219,64400.0
2015-03-27 14:35:00,25.81,25.81,25.77,25.78,96400.0,19.8219,19.8219,19.7912,19.7988,96400.0
2015-03-27 14:40:00,25.79,25.79,25.77,25.79,50000.0,19.8065,19.8065,19.7912,19.8065,50000.0
2015-03-27 14:45:00,25.79,25.79,25.77,25.79,63600.0,19.8065,19.8065,19.7912,19.8065,63600.0
2015-03-27 14:50:00,25.79,25.83,25.79,25.83,46000.0,19.8065,19.8372,19.8065,19.8372,46000.0
2015-03-27 14:55:00,25.83,25.84,25.81,25.84,29200.0,19.8372,19.8449,19.8219,19.8449,29200.0
2015-03-27 15:00:00,25.85,25.88,25.84,25.88,58400.0,19.8526,19.8756,19.8449,19.8756,58400.0
2015-03-27 15:05:00,25.88,25.9,25.86,25.86,95600.0,19.8756,19.891,19.8603,19.8603,95600.0
2015-03-27 15:10:00,25.86,25.87,25.84,25.85,69600.0,19.8603,19.868,19.8449,19.8526,69600.0
2015-03-27 15:15:00,25.85,25.85,25.81,25.81,115600.0,19.8526,19.8526,19.8219,19.8219,115600.0
2015-03-27 15:20:00,25.81,25.84,25.81,25.83,102400.0,19.8219,19.8449,19.8219,19.8372,102400.0
2015-03-27 15:25:00,25.83,25.86,25.83,25.85,71200.0,19.8372,19.8603,19.8372,19.8526,71200.0
2015-03-27 15:30:00,25.86,25.89,25.85,25.88,117600.0,19.8603,19.8833,19.8526,19.8756,117600.0
2015-03-27 15:35:00,25.88,25.89,25.86,25.88,103200.0,19.8756,19.8833,19.8603,19.8756,103200.0
2015-03-27 15:40:00,25.88,25.89,25.86,25.88,135600.0,19.8756,19.8833,19.8603,19.8756,135600.0
2015-03-27 15:45:00,25.87,25.88,25.84,25.86,164400.0,19.868,19.8756,19.8449,19.8603,164400.0
2015-03-27 15:50:00,25.86,25.89,25.86,25.88,146800.0,19.8603,19.8833,19.8603,19.8756,146800.0
2015-03-27 15:55:00,25.88,25.91,25.88,25.88,372800.0,19.8756,19.8987,19.8756,19.8756,372800.0
2015-03-30 09:30:00,26.08,26.08,25.95,25.98,208800.0,20.0292,20.0292,19.9294,19.9524,208800.0
2015-03-30 09:35:00,25.97,26.03,25.97,26.0,56400.0,19.9448,19.9908,19.9448,19.9678,56400.0
2015-03-30 09:40:00,26.0,26.03,25.95,26.03,43200.0,19.9678,19.9908,19.9294,19.9908,43200.0
2015-03-30 09:45:00,26.01,26.07,26.01,26.06,62000.0,19.9755,20.0216,19.9755,20.0139,62000.0
2015-03-30 09:50:00,26.06,26.12,26.06,26.08,36800.0,20.0139,20.06,20.0139,20.0292,36800.0
2015-03-30 09:55:00,26.09,26.13,26.08,26.11,34400.0,20.0369,20.0676,20.0292,20.0523,34400.0
2015-03-30 10:00:00,26.11,26.19,26.1,26.14,109200.0,20.0523,20.1137,20.0446,20.0753,109200.0
2015-03-30 10:05:00,26.14,26.18,26.13,26.15,48800.0,20.0753,20.106,20.0676,20.083,48800.0
2015-03-30 10:10:00,26.15,26.17,26.11,26.17,42800.0,20.083,20.0984,20.0523,20.0984,42800.0
2015-03-30 10:15:00,26.16,26.17,26.12,26.13,42000.0,20.0907,20.0984,20.06,20.0676,42000.0
2015-03-30 10:20:00,26.13,26.16,26.12,26.13,42800.0,20.0676,20.0907,20.06,20.0676,42800.0
2015-03-30 10:25:00,26.12,26.14,26.1,26.13,37200.0,20.06,20.0753,20.0446,20.0676,37200.0
2015-03-30 10:30:00,26.13,26.14,26.1,26.11,94800.0,20.0676,20.0753,20.0446,20.0523,94800.0
2015-03-30 10:35:00,26.11,26.16,26.11,26.15,86400.0,20.0523,20.0907,20.0523,20.083,86400.0
2015-03-30 10:40:00,26.15,26.21,26.15,26.19,47200.0,20.083,20.1291,20.083,20.1137,47200.0
2015-03-30 10:45:00,26.19,26.24,26.19,26.23,59600.0,20.1137,20.1521,20.1137,20.1444,59600.0
2015-03-30 10:50:00,26.23,26.24,26.21,26.22,56800.0,20.1444,20.1521,20.1291,20.1368,56800.0
2015-03-30 10:55:00,26.21,26.25,26.21,26.24,60000.0,20.1291,20.1598,20.1291,20.1521,60000.0
2015-03-30 11:00:00,26.24,26.25,26.19,26.19,56400.0,20.1521,20.1598,20.1137,20.1137,56400.0
2015-03-30 11:05:00,26.2,26.2,26.14,26.17,40000.0,20.1214,20.1214,20.0753,20.0984,40000.0
2015-03-30 11:10:00,26.17,26.19,26.12,26.18,48400.0,20.0984,20.1137,20.06,20.106,48400.0
2015-03-30 11:15:00,26.17,26.18,26.15,26.15,30800.0,20.0984,20.106,20.083,20.083,30800.0
2015-03-30 11:20:00,26.15,26.21,26.15,26.2,59200.0,20.083,20.1291,20.083,20.1214,59200.0
2015-03-30 11:25:00,26.2,26.24,26.19,26.24,87200.0,20.1214,20.1521,20.1137,20.1521,87200.0
2015-03-30 11:30:00,26.24,26.24,26.18,26.18,107200.0,20.1521,20.1521,20.106,20.106,107200.0
2015-03-30 11:35:00,26.18,26.18,26.15,26.18,34800.0,20.106,20.106,20.083,20.106,34800.0
2015-03-30 11:40:00,26.18,26.19,26.15,26.16,34800.0,20.106,20.1137,20.083,20.0907,34800.0
2015-03-30 11:45:00,26.16,26.21,26.16,26.2,26800.0,20.0907,20.1291,20.0907,20.1214,26800.0
2015-03-30 11:50:00,26.2,26.2,26.16,26.16,23600.0,20.1214,20.1214,20.0907,20.0907,23600.0
2015-03-30 11:55:00,26.16,26.16,26.13,26.15,34000.0,20.0907,20.0907,20.0676,20.083,34000.0
2015-03-30 12:00:00,26.15,26.18,26.15,26.18,34800.0,20.083,20.106,20.083,20.106,34800.0
2015-03-30 12:05:00,26.19,26.21,26.17,26.19,29200.0,20.1137,20.1291,20.0984,20.1137,29200.0
2015-03-30 12:10:00,26.18,26.21,26.18,26.21,25200.0,20.106,20.1291,20.106,20.1291,25200.0
2015-03-30 12:15:00,26.2,26.21,26.18,26.2,30400.0,20.1214,20.1291,20.106,20.1214,30400.0
2015-03-30 12:20:00,26.2,26.21,26.19,26.21,29200.0,20.1214,20.1291,20.1137,20.1291,29200.0
2015-03-30 12:25:00,26.21,26.22,26.19,26.21,29600.0,20.1291,20.1368,20.1137,20.1291,29600.0
2015-03-30 12:30:00,26.21,26.22,26.2,26.2,36800.0,20.1291,20.1368,20.1214,20.1214,36800.0
2015-03-30 12:35:00,26.2,26.21,26.17,26.17,37200.0,20.1214,20.1291,20.0984,20.0984,37200.0
2015-03-30 12:40:00,26.17,26.21,26.17,26.21,37600.0,20.0984,20.1291,20.0984,20.1291,37600.0
2015-03-30 12:45:00,26.21,26.22,26.2,26.22,35600.0,20.1291,20.1368,20.1214,20.1368,35600.0
2015-03-30 12:50:00,26.22,26.22,26.21,26.21,14000.0,20.1368,20.1368,20.1291,20.1291,14000.0
2015-03-30 12:55:00,26.21,26.22,26.2,26.2,19600.0,20.1291,20.1368,20.1214,20.1214,19600.0
2015-03-30 13:00:00,26.2,26.21,26.18,26.19,33200.0,20.1214,20.1291,20.106,20.1137,33200.0
2015-03-30 13:05:00,26.19,26.2,26.17,26.19,35200.0,20.1137,20.1214,20.0984,20.1137,35200.0
2015-03-30 13:10:00,26.19,26.2,26.17,26.2,28800.0,20.1137,20.1214,20.0984,20.1214,28800.0
2015-03-30 13:15:00,26.21,26.22,26.19,26.21,22400.0,20.1291,20.1368,20.1137,20.1291,22400.0
2015-03-30 13:20:00,26.22,26.22,26.21,26.22,26400.0,20.1368,20.1368,20.1291,20.1368,26400.0
2015-03-30 13:25:00,26.22,26.23,26.2,26.2,40000.0,20.1368,20.1444,20.1214,20.1214,40000.0
2015-03-30 13:30:00,26.21,26.23,26.21,26.22,27600.0,20.1291,20.1444,20.1291,20.1368,27600.0
2015-03-30 13:35:00,26.22,26.22,26.19,26.19,32400.0,20.1368,20.1368,20.1137,20.1137,32400.0
2015-03-30 13:40:00,26.19,26.2,26.17,26.18,50400.0,20.1137,20.1214,20.0984,20.106,50400.0
2015-03-30 13:45:00,26.18,26.18,26.16,26.16,32400.0,20.106,20.106,20.0907,20.0907,32400.0
2015-03-30 13:50:00,26.16,26.18,26.15,26.16,40000.0,20.0907,20.106,20.083,20.0907,40000.0
2015-03-30 13:55:00,26.17,26.18,26.16,26.18,25600.0,20.0984,20.106,20.0907,20.106,25600.0
2015-03-30 14:00:00,26.18,26.22,26.18,26.22,34000.0,20.106,20.1368,20.106,20.1368,34000.0
2015-03-30 14:05:00,26.22,26.24,26.22,26.23,38800.0,20.1368,20.1521,20.1368,20.1444,38800.0
2015-03-30 14:10:00,26.23,26.25,26.22,26.23,42400.0,20.1444,20.1598,20.1368,20.1444,42400.0
2015-03-30 14:15:00,26.23,26.25,26.21,26.25,36800.0,20.1444,20.1598,20.1291,20.1598,36800.0
2015-03-30 14:20:00,26.24,26.27,26.24,26.26,30000.0,20.1521,20.1752,20.1521,20.1675,30000.0
2015-03-30 14:25:00,26.25,26.26,26.21,26.21,42800.0,20.1598,20.1675,20.1291,20.1291,42800.0
2015-03-30 14:30:00,26.21,26.23,26.21,26.22,57200.0,20.1291,20.1444,20.1291,20.1368,57200.0
2015-03-30 14:35:00,26.22,26.23,26.19,26.2,110000.0,20.1368,20.1444,20.1137,20.1214,110000.0
2015-03-30 14:40:00,26.2,26.22,26.18,26.18,100000.0,20.1214,20.1368,20.106,20.106,100000.0
2015-03-30 14:45:00,26.18,26.21,26.18,26.21,87600.0,20.106,20.1291,20.106,20.1291,87600.0
2015-03-30 14:50:00,26.21,26.21,26.18,26.2,83200.0,20.1291,20.1291,20.106,20.1214,83200.0
2015-03-30 14:55:00,26.21,26.22,26.2,26.22,135200.0,20.1291,20.1368,20.1214,20.1368,135200.0
2015-03-30 15:00:00,26.21,26.23,26.21,26.22,100800.0,20.1291,20.1444,20.1291,20.1368,100800.0
2015-03-30 15:05:00,26.22,26.23,26.21,26.21,78000.0,20.1368,20.1444,20.1291,20.1291,78000.0
2015-03-30 15:10:00,26.21,26.21,26.19,26.2,184400.0,20.1291,20.1291,20.1137,20.1214,184400.0
2015-03-30 15:15:00,26.2,26.2,26.17,26.2,80000.0,20.1214,20.1214,20.0984,20.1214,80000.0
2015-03-30 15:20:00,26.2,26.2,26.17,26.18,51600.0,20.1214,20.1214,20.0984,20.106,51600.0
2015-03-30 15:25:00,26.18,26.19,26.17,26.19,64000.0,20.106,20.1137,20.0984,20.1137,64000.0
2015-03-30 15:30:00,26.18,26.2,26.17,26.2,79200.0,20.106,20.1214,20.0984,20.1214,79200.0
2015-03-30 15:35:00,26.2,26.21,26.18,26.21,67600.0,20.1214,20.1291,20.106,20.1291,67600.0
2015-03-30 15:40:00,26.2,26.21,26.19,26.21,76000.0,20.1214,20.1291,20.1137,20.1291,76000.0
2015-03-30 15:45:00,26.2,26.2,26.17,26.18,91600.0,20.1214,20.1214,20.0984,20.106,91600.0
2015-03-30 15:50:00,26.17,26.2,26.17,26.2,278800.0,20.0984,20.1214,20.0984,20.1214,278800.0
2015-03-30 15:55:00,26.2,26.22,26.18,26.19,379600.0,20.1214,20.1368,20.106,20.1137,379600.0
2015-03-31 09:30:00,26.11,26.16,26.01,26.09,133200.0,20.0523,20.0907,19.9755,20.0369,133200.0
2015-03-31 09:35:00,26.09,26.17,26.09,26.14,30800.0,20.0369,20.0984,20.0369,20.0753,30800.0
2015-03-31 09:40:00,26.14,26.16,26.07,26.09,41200.0,20.0753,20.0907,20.0216,20.0369,41200.0
2015-03-31 09:45:00,26.09,26.2,26.09,26.18,50800.0,20.0369,20.1214,20.0369,20.106,50800.0
2015-03-31 09:50:00,26.19,26.24,26.17,26.22,94400.0,20.1137,20.1521,20.0984,20.1368,94400.0
2015-03-31 09:55:00,26.21,26.21,26.16,26.18,108400.0,20.1291,20.1291,20.0907,20.106,108400.0
2015-03-31 10:00:00,26.21,26.25,26.2,26.25,40000.0,20.1291,20.1598,20.1214,20.1598,40000.0
2015-03-31 10:05:00,26.25,26.25,26.21,26.24,33200.0,20.1598,20.1598,20.1291,20.1521,33200.0
2015-03-31 10:10:00,26.24,26.25,26.18,26.2,31600.0,20.1521,20.1598,20.106,20.1214,31600.0
2015-03-31 10:15:00,26.19,26.23,26.18,26.21,44800.0,20.1137,20.1444,20.106,20.1291,44800.0
2015-03-31 10:20:00,26.22,26.24,26.21,26.24,36400.0,20.1368,20.1521,20.1291,20.1521,36400.0
2015-03-31 10:25:00,26.23,26.24,26.18,26.19,70400.0,20.1444,20.1521,20.106,20.1137,70400.0
2015-03-31 10:30:00,26.19,26.2,26.16,26.16,36000.0,20.1137,20.1214,20.0907,20.0907,36000.0
2015-03-31 10:35:00,26.16,26.17,26.14,26.14,52800.0,20.0907,20.0984,20.0753,20.0753,52800.0
2015-03-31 10:40:00,26.15,26.15,26.13,26.13,48400.0,20.083,20.083,20.0676,20.0676,48400.0
2015-03-31 10:45:00,26.13,26.16,26.11,26.11,164400.0,20.0676,20.0907,20.0523,20.0523,164400.0
2015-03-31 10:50:00,26.12,26.12,26.1,26.1,33200.0,20.06,20.06,20.0446,20.0446,33200.0
2015-03-31 10:55:00,26.1,26.1,26.05,26.05,28800.0,20.0446,20.0446,20.0062,20.0062,28800.0
2015-03-31 11:00:00,26.06,26.07,26.05,26.06,27600.0,20.0139,20.0216,20.0062,20.0139,27600.0
2015-03-31 11:05:00,26.05,26.12,26.05,26.12,34400.0,20.0062,20.06,20.0062,20.06,34400.0
2015-03-31 11:10:00,26.12,26.15,26.12,26.13,41600.0,20.06,20.083,20.06,20.0676,41600.0
2015-03-31 11:15:00,26.13,26.13,26.1,26.13,69200.0,20.0676,20.0676,20.0446,20.0676,69200.0
2015-03-31 11:20:00,26.13,26.14,26.12,26.12,40000.0,20.0676,20.0753,20.06,20.06,40000.0
2015-03-31 11:25:00,26.11,26.12,26.09,26.09,30800.0,20.0523,20.06,20.0369,20.0369,30800.0
2015-03-31 11:30:00,26.09,26.09,26.05,26.09,98400.0,20.0369,20.0369,20.0062,20.0369,98400.0
2015-03-31 11:35:00,26.08,26.11,26.07,26.11,27200.0,20.0292,20.0523,20.0216,20.0523,27200.0
2015-03-31 11:40:00,26.11,26.14,26.11,26.14,34800.0,20.0523,20.0753,20.0523,20.0753,34800.0
2015-03-31 11:45:00,26.14,26.16,26.14,26.15,56400.0,20.0753,20.0907,20.0753,20.083,56400.0
2015-03-31 11:50:00,26.15,26.16,26.11,26.11,81600.0,20.083,20.0907,20.0523,20.0523,81600.0
2015-03-31 11:55:00,26.11,26.12,26.09,26.09,37600.0,20.0523,20.06,20.0369,20.0369,37600.0
2015-03-31 12:00:00,26.09,26.1,26.07,26.08,34800.0,20.0369,20.0446,20.0216,20.0292,34800.0
2015-03-31 12:05:00,26.08,26.09,26.08,26.08,26800.0,20.0292,20.0369,20.0292,20.0292,26800.0
2015-03-31 12:10:00,26.07,26.09,26.04,26.09,60800.0,20.0216,20.0369,19.9985,20.0369,60800.0
2015-03-31 12:15:00,26.09,26.09,26.04,26.04,48400.0,20.0369,20.0369,19.9985,19.9985,48400.0
2015-03-31 12:20:00,26.03,26.05,26.02,26.02,43200.0,19.9908,20.0062,19.9832,19.9832,43200.0
2015-03-31 12:25:00,26.02,26.02,25.99,26.02,141600.0,19.9832,19.9832,19.9601,19.9832,141600.0
2015-03-31 12:30:00,26.02,26.05,26.02,26.05,28000.0,19.9832,20.0062,19.9832,20.0062,28000.0
2015-03-31 12:35:00,26.05,26.07,26.04,26.07,27600.0,20.0062,20.0216,19.9985,20.0216,27600.0
2015-03-31 12:40:00,26.08,26.09,26.07,26.08,23200.0,20.0292,20.0369,20.0216,20.0292,23200.0
2015-03-31 12:45:00,26.09,26.09,26.07,26.08,39600.0,20.0369,20.0369,20.0216,20.0292,39600.0
2015-03-31 12:50:00,26.08,26.08,26.06,26.06,60800.0,20.0292,20.0292,20.0139,20.0139,60800.0
2015-03-31 12:55:00,26.06,26.08,26.06,26.06,64400.0,20.0139,20.0292,20.0139,20.0139,64400.0
2015-03-31 13:00:00,26.05,26.07,26.04,26.05,52000.0,20.0062,20.0216,19.9985,20.0062,52000.0
2015-03-31 13:05:00,26.05,26.06,26.02,26.02,34800.0,20.0062,20.0139,19.9832,19.9832,34800.0
2015-03-31 13:10:00,26.02,26.02,26.01,26.01,46400.0,19.9832,19.9832,19.9755,19.9755,46400.0
2015-03-31 13:15:00,26.01,26.03,26.0,26.02,37200.0,19.9755,19.9908,19.9678,19.9832,37200.0
2015-03-31 13:20:00,26.02,26.02,25.99,26.02,52800.0,19.9832,19.9832,19.9601,19.9832,52800.0
2015-03-31 13:25:00,26.03,26.04,26.01,26.01,54800.0,19.9908,19.9985,19.9755,19.9755,54800.0
2015-03-31 13:30:00,26.02,26.03,26.0,26.02,80000.0,19.9832,19.9908,19.9678,19.9832,80000.0
2015-03-31 13:35:00,26.02,26.02,25.98,25.99,32400.0,19.9832,19.9832,19.9524,19.9601,32400.0
2015-03-31 13:40:00,25.99,26.02,25.99,26.0,78800.0,19.9601,19.9832,19.9601,19.9678,78800.0
2015-03-31 13:45:00,26.0,26.0,25.97,25.97,40400.0,19.9678,19.9678,19.9448,19.9448,40400.0
2015-03-31 13:50:00,25.97,25.98,25.95,25.96,50800.0,19.9448,19.9524,19.9294,19.9371,50800.0
2015-03-31 13:55:00,25.96,25.98,25.94,25.97,65600.0,19.9371,19.9524,19.9217,19.9448,65600.0
2015-03-31 14:00:00,25.97,25.98,25.95,25.97,41200.0,19.9448,19.9524,19.9294,19.9448,41200.0
2015-03-31 14:05:00,25.96,25.96,25.93,25.94,48400.0,19.9371,19.9371,19.914,19.9217,48400.0
2015-03-31 14:10:00,25.94,25.97,25.94,25.97,47200.0,19.9217,19.9448,19.9217,19.9448,47200.0
2015-03-31 14:15:00,25.96,25.98,25.96,25.96,50400.0,19.9371,19.9524,19.9371,19.9371,50400.0
2015-03-31 14:20:00,25.96,25.97,25.94,25.97,54800.0,19.9371,19.9448,19.9217,19.9448,54800.0
2015-03-31 14:25:00,25.97,25.98,25.96,25.97,62800.0,19.9448,19.9524,19.9371,19.9448,62800.0
2015-03-31 14:30:00,25.97,25.98,25.96,25.96,65200.0,19.9448,19.9524,19.9371,19.9371,65200.0
2015-03-31 14:35:00,25.96,25.96,25.95,25.96,86800.0,19.9371,19.9371,19.9294,19.9371,86800.0
2015-03-31 14:40:00,25.96,25.96,25.94,25.95,65200.0,19.9371,19.9371,19.9217,19.9294,65200.0
2015-03-31 14:45:00,25.94,25.98,25.93,25.98,66400.0,19.9217,19.9524,19.914,19.9524,66400.0
2015-03-31 14:50:00,25.98,25.98,25.97,25.97,39600.0,19.9524,19.9524,19.9448,19.9448,39600.0
2015-03-31 14:55:00,25.97,25.99,25.96,25.99,47600.0,19.9448,19.9601,19.9371,19.9601,47600.0
2015-03-31 15:00:00,25.99,25.99,25.92,25.94,86000.0,19.9601,19.9601,19.9064,19.9217,86000.0
2015-03-31 15:05:00,25.94,25.95,25.93,25.93,260400.0,19.9217,19.9294,19.914,19.914,260400.0
2015-03-31 15:10:00,25.93,25.93,25.89,25.9,109600.0,19.914,19.914,19.8833,19.891,109600.0
2015-03-31 15:15:00,25.89,25.89,25.85,25.89,130400.0,19.8833,19.8833,19.8526,19.8833,130400.0
2015-03-31 15:20:00,25.89,25.92,25.89,25.91,107600.0,19.8833,19.9064,19.8833,19.8987,107600.0
2015-03-31 15:25:00,25.92,25.95,25.92,25.95,110400.0,19.9064,19.9294,19.9064,19.9294,110400.0
2015-03-31 15:30:00,25.95,25.99,25.94,25.99,117600.0,19.9294,19.9601,19.9217,19.9601,117600.0
2015-03-31 15:35:00,25.99,26.03,25.98,26.02,140400.0,19.9601,19.9908,19.9524,19.9832,140400.0
2015-03-31 15:40:00,26.02,26.03,26.0,26.02,94000.0,19.9832,19.9908,19.9678,19.9832,94000.0
2015-03-31 15:45:00,26.02,26.05,26.0,26.03,277600.0,19.9832,20.0062,19.9678,19.9908,277600.0
2015-03-31 15:50:00,26.03,26.04,26.02,26.02,251600.0,19.9908,19.9985,19.9832,19.9832,251600.0
2015-03-31 15:55:00,26.02,26.07,26.01,26.02,662800.0,19.9832,20.0216,19.9755,19.9832,662800.0
2015-04-01 09:30:00,25.99,26.0,25.72,25.89,226000.0,19.9601,19.9678,19.7528,19.8833,226000.0
2015-04-01 09:35:00,25.88,25.95,25.84,25.93,107600.0,19.8756,19.9294,19.8449,19.914,107600.0
2015-04-01 09:40:00,25.93,26.0,25.91,25.98,142000.0,19.914,19.9678,19.8987,19.9524,142000.0
2015-04-01 09:45:00,25.99,26.07,25.99,26.01,89600.0,19.9601,20.0216,19.9601,19.9755,89600.0
2015-04-01 09:50:00,26.0,26.15,26.0,26.13,68000.0,19.9678,20.083,19.9678,20.0676,68000.0
2015-04-01 09:55:00,26.13,26.28,26.13,26.28,163600.0,20.0676,20.1828,20.0676,20.1828,163600.0
2015-04-01 10:00:00,26.26,26.28,26.2,26.24,117600.0,20.1675,20.1828,20.1214,20.1521,117600.0
2015-04-01 10:05:00,26.24,26.24,26.19,26.22,49200.0,20.1521,20.1521,20.1137,20.1368,49200.0
2015-04-01 10:10:00,26.22,26.23,26.18,26.22,96800.0,20.1368,20.1444,20.106,20.1368,96800.0
2015-04-01 10:15:00,26.22,26.23,26.15,26.15,54800.0,20.1368,20.1444,20.083,20.083,54800.0
2015-04-01 10:20:00,26.15,26.19,26.15,26.18,41600.0,20.083,20.1137,20.083,20.106,41600.0
2015-04-01 10:25:00,26.18,26.19,26.12,26.12,46800.0,20.106,20.1137,20.06,20.06,46800.0
2015-04-01 10:30:00,26.13,26.15,26.11,26.13,45200.0,20.0676,20.083,20.0523,20.0676,45200.0
2015-04-01 10:35:00,26.12,26.15,26.12,26.14,50400.0,20.06,20.083,20.06,20.0753,50400.0
2015-04-01 10:40:00,26.14,26.18,26.14,26.14,42800.0,20.0753,20.106,20.0753,20.0753,42800.0
2015-04-01 10:45:00,26.14,26.14,26.09,26.1,69600.0,20.0753,20.0753,20.0369,20.0446,69600.0
2015-04-01 10:50:00,26.1,26.11,26.07,26.08,48400.0,20.0446,20.0523,20.0216,20.0292,48400.0
2015-04-01 10:55:00,26.08,26.12,26.08,26.1,46400.0,20.0292,20.06,20.0292,20.0446,46400.0
2015-04-01 11:00:00,26.11,26.11,26.08,26.11,64800.0,20.0523,20.0523,20.0292,20.0523,64800.0
2015-04-01 11:05:00,26.11,26.18,26.11,26.18,51200.0,20.0523,20.106,20.0523,20.106,51200.0
2015-04-01 11:10:00,26.19,26.24,26.18,26.24,67200.0,20.1137,20.1521,20.106,20.1521,67200.0
2015-04-01 11:15:00,26.24,26.24,26.21,26.23,35600.0,20.1521,20.1521,20.1291,20.1444,35600.0
2015-04-01 11:20:00,26.24,26.24,26.2,26.22,37600.0,20.1521,20.1521,20.1214,20.1368,37600.0
2015-04-01 11:25:00,26.21,26.22,26.18,26.18,61200.0,20.1291,20.1368,20.106,20.106,61200.0
2015-04-01 11:30:00,26.18,26.19,26.16,26.18,67200.0,20.106,20.1137,20.0907,20.106,67200.0
2015-04-01 11:35:00,26.18,26.21,26.17,26.19,52000.0,20.106,20.1291,20.0984,20.1137,52000.0
2015-04-01 11:40:00,26.2,26.21,26.18,26.21,60800.0,20.1214,20.1291,20.106,20.1291,60800.0
2015-04-01 11:45:00,26.21,26.23,26.19,26.22,114400.0,20.1291,20.1444,20.1137,20.1368,114400.0
2015-04-01 11:50:00,26.23,26.26,26.23,26.25,86000.0,20.1444,20.1675,20.1444,20.1598,86000.0
2015-04-01 11:55:00,26.25,26.25,26.22,26.22,57200.0,20.1598,20.1598,20.1368,20.1368,57200.0
2015-04-01 12:00:00,26.23,26.23,26.18,26.18,65600.0,20.1444,20.1444,20.106,20.106,65600.0
2015-04-01 12:05:00,26.18,26.23,26.16,26.23,56000.0,20.106,20.1444,20.0907,20.1444,56000.0
2015-04-01 12:10:00,26.23,26.23,26.15,26.17,51600.0,20.1444,20.1444,20.083,20.0984,51600.0
2015-04-01 12:15:00,26.17,26.23,26.16,26.22,38400.0,20.0984,20.1444,20.0907,20.1368,38400.0
2015-04-01 12:20:00,26.21,26.22,26.18,26.18,46800.0,20.1291,20.1368,20.106,20.106,46800.0
2015-04-01 12:25:00,26.18,26.25,26.18,26.22,47600.0,20.106,20.1598,20.106,20.1368,47600.0
2015-04-01 12:30:00,26.22,26.22,26.16,26.18,54800.0,20.1368,20.1368,20.0907,20.106,54800.0
2015-04-01 12:35:00,26.18,26.21,26.18,26.2,33200.0,20.106,20.1291,20.106,20.1214,33200.0
2015-04-01 12:40:00,26.21,26.21,26.16,26.19,51200.0,20.1291,20.1291,20.0907,20.1137,51200.0
2015-04-01 12:45:00,26.19,26.19,26.14,26.17,49600.0,20.1137,20.1137,20.0753,20.0984,49600.0
2015-04-01 12:50:00,26.17,26.21,26.16,26.2,42800.0,20.0984,20.1291,20.0907,20.1214,42800.0
2015-04-01 12:55:00,26.2,26.2,26.16,26.18,38400.0,20.1214,20.1214,20.0907,20.106,38400.0
2015-04-01 13:00:00,26.18,26.18,26.16,26.16,37600.0,20.106,20.106,20.0907,20.0907,37600.0
2015-04-01 13:05:00,26.16,26.2,26.16,26.19,97600.0,20.0907,20.1214,20.0907,20.1137,97600.0
2015-04-01 13:10:00,26.2,26.21,26.18,26.2,92800.0,20.1214,20.1291,20.106,20.1214,92800.0
2015-04-01 13:15:00,26.21,26.25,26.21,26.22,98400.0,20.1291,20.1598,20.1291,20.1368,98400.0
2015-04-01 13:20:00,26.22,26.28,26.21,26.26,50400.0,20.1368,20.1828,20.1291,20.1675,50400.0
2015-04-01 13:25:00,26.27,26.28,26.25,26.25,51200.0,20.1752,20.1828,20.1598,20.1598,51200.0
2015-04-01 13:30:00,26.25,26.28,26.25,26.27,30800.0,20.1598,20.1828,20.1598,20.1752,30800.0
2015-04-01 13:35:00,26.26,26.27,26.23,26.23,55200.0,20.1675,20.1752,20.1444,20.1444,55200.0
2015-04-01 13:40:00,26.23,26.27,26.22,26.25,42400.0,20.1444,20.1752,20.1368,20.1598,42400.0
2015-04-01 13:45:00,26.25,26.29,26.24,26.29,56800.0,20.1598,20.1905,20.1521,20.1905,56800.0
2015-04-01 13:50:00,26.28,26.28,26.26,26.26,27200.0,20.1828,20.1828,20.1675,20.1675,27200.0
2015-04-01 13:55:00,26.26,26.28,26.24,26.24,48800.0,20.1675,20.1828,20.1521,20.1521,48800.0
2015-04-01 14:00:00,26.24,26.25,26.18,26.2,88400.0,20.1521,20.1598,20.106,20.1214,88400.0
2015-04-01 14:05:00,26.2,26.21,26.18,26.2,32000.0,20.1214,20.1291,20.106,20.1214,32000.0
2015-04-01 14:10:00,26.2,26.21,26.15,26.16,65200.0,20.1214,20.1291,20.083,20.0907,65200.0
2015-04-01 14:15:00,26.16,26.16,26.15,26.15,24000.0,20.0907,20.0907,20.083,20.083,24000.0
2015-04-01 14:20:00,26.15,26.18,26.14,26.18,41600.0,20.083,20.106,20.0753,20.106,41600.0
2015-04-01 14:25:00,26.18,26.18,26.14,26.15,48400.0,20.106,20.106,20.0753,20.083,48400.0
2015-04-01 14:30:00,26.15,26.16,26.14,26.15,68000.0,20.083,20.0907,20.0753,20.083,68000.0
2015-04-01 14:35:00,26.16,26.16,26.14,26.16,41600.0,20.0907,20.0907,20.0753,20.0907,41600.0
2015-04-01 14:40:00,26.15,26.16,26.14,26.15,51200.0,20.083,20.0907,20.0753,20.083,51200.0
2015-04-01 14:45:00,26.15,26.17,26.13,26.16,50800.0,20.083,20.0984,20.0676,20.0907,50800.0
2015-04-01 14:50:00,26.17,26.17,26.15,26.16,70800.0,20.0984,20.0984,20.083,20.0907,70800.0
2015-04-01 14:55:00,26.17,26.18,26.16,26.17,36000.0,20.0984,20.106,20.0907,20.0984,36000.0
2015-04-01 15:00:00,26.18,26.18,26.16,26.17,48800.0,20.106,20.106,20.0907,20.0984,48800.0
2015-04-01 15:05:00,26.17,26.18,26.14,26.14,96800.0,20.0984,20.106,20.0753,20.0753,96800.0
2015-04-01 15:10:00,26.14,26.15,26.12,26.15,77200.0,20.0753,20.083,20.06,20.083,77200.0
2015-04-01 15:15:00,26.15,26.16,26.13,26.14,63200.0,20.083,20.0907,20.0676,20.0753,63200.0
2015-04-01 15:20:00,26.14,26.17,26.14,26.15,98000.0,20.0753,20.0984,20.0753,20.083,98000.0
2015-04-01 15:25:00,26.15,26.16,26.12,26.15,137600.0,20.083,20.0907,20.06,20.083,137600.0
2015-04-01 15:30:00,26.14,26.17,26.14,26.16,101600.0,20.0753,20.0984,20.0753,20.0907,101600.0
2015-04-01 15:35:00,26.17,26.2,26.16,26.17,107600.0,20.0984,20.1214,20.0907,20.0984,107600.0
2015-04-01 15:40:00,26.17,26.18,26.14,26.15,106000.0,20.0984,20.106,20.0753,20.083,106000.0
2015-04-01 15:45:00,26.15,26.19,26.15,26.19,181600.0,20.083,20.1137,20.083,20.1137,181600.0
2015-04-01 15:50:00,26.19,26.2,26.16,26.16,178000.0,20.1137,20.1214,20.0907,20.0907,178000.0
2015-04-01 15:55:00,26.17,26.2,26.17,26.19,258000.0,20.0984,20.1214,20.0984,20.1137,258000.0
2015-04-02 09:30:00,26.16,26.32,26.07,26.15,131200.0,20.0907,20.2136,20.0216,20.083,131200.0
2015-04-02 09:35:00,26.16,26.19,26.13,26.13,36800.0,20.0907,20.1137,20.0676,20.0676,36800.0
2015-04-02 09:40:00,26.12,26.16,26.08,26.15,46400.0,20.06,20.0907,20.0292,20.083,46400.0
2015-04-02 09:45:00,26.16,26.19,26.14,26.19,18400.0,20.0907,20.1137,20.0753,20.1137,18400.0
2015-04-02 09:50:00,26.17,26.23,26.17,26.23,36400.0,20.0984,20.1444,20.0984,20.1444,36400.0
2015-04-02 09:55:00,26.23,26.29,26.23,26.25,38000.0,20.1444,20.1905,20.1444,20.1598,38000.0
2015-04-02 10:00:00,26.24,26.25,26.2,26.21,52000.0,20.1521,20.1598,20.1214,20.1291,52000.0
2015-04-02 10:05:00,26.22,26.22,26.18,26.21,54400.0,20.1368,20.1368,20.106,20.1291,54400.0
2015-04-02 10:10:00,26.21,26.23,26.19,26.21,49600.0,20.1291,20.1444,20.1137,20.1291,49600.0
2015-04-02 10:15:00,26.21,26.22,26.19,26.21,47200.0,20.1291,20.1368,20.1137,20.1291,47200.0
2015-04-02 10:20:00,26.21,26.21,26.17,26.18,18800.0,20.1291,20.1291,20.0984,20.106,18800.0
2015-04-02 10:25:00,26.18,26.18,26.14,26.15,30000.0,20.106,20.106,20.0753,20.083,30000.0
2015-04-02 10:30:00,26.14,26.14,26.11,26.14,32400.0,20.0753,20.0753,20.0523,20.0753,32400.0
2015-04-02 10:35:00,26.15,26.18,26.15,26.18,22400.0,20.083,20.106,20.083,20.106,22400.0
2015-04-02 10:40:00,26.17,26.21,26.14,26.14,101200.0,20.0984,20.1291,20.0753,20.0753,101200.0
2015-04-02 10:45:00,26.15,26.2,26.15,26.2,30000.0,20.083,20.1214,20.083,20.1214,30000.0
2015-04-02 10:50:00,26.2,26.2,26.17,26.19,52000.0,20.1214,20.1214,20.0984,20.1137,52000.0
2015-04-02 10:55:00,26.2,26.22,26.2,26.21,34800.0,20.1214,20.1368,20.1214,20.1291,34800.0
2015-04-02 11:00:00,26.21,26.25,26.21,26.24,47200.0,20.1291,20.1598,20.1291,20.1521,47200.0
2015-04-02 11:05:00,26.24,26.24,26.21,26.22,26800.0,20.1521,20.1521,20.1291,20.1368,26800.0
2015-04-02 11:10:00,26.21,26.22,26.18,26.2,56800.0,20.1291,20.1368,20.106,20.1214,56800.0
2015-04-02 11:15:00,26.2,26.2,26.18,26.19,13600.0,20.1214,20.1214,20.106,20.1137,13600.0
2015-04-02 11:20:00,26.2,26.22,26.19,26.21,19600.0,20.1214,20.1368,20.1137,20.1291,19600.0
2015-04-02 11:25:00,26.22,26.22,26.19,26.19,17200.0,20.1368,20.1368,20.1137,20.1137,17200.0
2015-04-02 11:30:00,26.2,26.24,26.2,26.24,30800.0,20.1214,20.1521,20.1214,20.1521,30800.0
2015-04-02 11:35:00,26.24,26.27,26.23,26.27,103600.0,20.1521,20.1752,20.1444,20.1752,103600.0
2015-04-02 11:40:00,26.26,26.28,26.24,26.26,65600.0,20.1675,20.1828,20.1521,20.1675,65600.0
2015-04-02 11:45:00,26.26,26.26,26.23,26.24,45200.0,20.1675,20.1675,20.1444,20.1521,45200.0
2015-04-02 11:50:00,26.25,26.26,26.21,26.21,46800.0,20.1598,20.1675,20.1291,20.1291,46800.0
2015-04-02 11:55:00,26.2,26.24,26.2,26.24,45600.0,20.1214,20.1521,20.1214,20.1521,45600.0
2015-04-02 12:00:00,26.22,26.22,26.2,26.2,40400.0,20.1368,20.1368,20.1214,20.1214,40400.0
2015-04-02 12:05:00,26.2,26.21,26.17,26.2,65200.0,20.1214,20.1291,20.0984,20.1214,65200.0
2015-04-02 12:10:00,26.19,26.22,26.19,26.21,34800.0,20.1137,20.1368,20.1137,20.1291,34800.0
2015-04-02 12:15:00,26.2,26.25,26.2,26.24,34800.0,20.1214,20.1598,20.1214,20.1521,34800.0
2015-04-02 12:20:00,26.24,26.25,26.23,26.23,9600.0,20.1521,20.1598,20.1444,20.1444,9600.0
2015-04-02 12:25:00,26.23,26.24,26.22,26.23,34800.0,20.1444,20.1521,20.1368,20.1444,34800.0
2015-04-02 12:30:00,26.23,26.24,26.22,26.22,40000.0,20.1444,20.1521,20.1368,20.1368,40000.0
2015-04-02 12:35:00,26.23,26.25,26.23,26.25,34400.0,20.1444,20.1598,20.1444,20.1598,34400.0
2015-04-02 12:40:00,26.25,26.26,26.23,26.26,26800.0,20.1598,20.1675,20.1444,20.1675,26800.0
2015-04-02 12:45:00,26.25,26.28,26.25,26.26,38000.0,20.1598,20.1828,20.1598,20.1675,38000.0
2015-04-02 12:50:00,26.26,26.29,26.26,26.27,35600.0,20.1675,20.1905,20.1675,20.1752,35600.0
2015-04-02 12:55:00,26.26,26.26,26.25,26.26,25200.0,20.1675,20.1675,20.1598,20.1675,25200.0
2015-04-02 13:00:00,26.26,26.28,26.25,26.28,48400.0,20.1675,20.1828,20.1598,20.1828,48400.0
2015-04-02 13:05:00,26.27,26.28,26.24,26.24,74000.0,20.1752,20.1828,20.1521,20.1521,74000.0
2015-04-02 13:10:00,26.24,26.27,26.24,26.27,20000.0,20.1521,20.1752,20.1521,20.1752,20000.0
2015-04-02 13:15:00,26.27,26.28,26.25,26.26,42400.0,20.1752,20.1828,20.1598,20.1675,42400.0
2015-04-02 13:20:00,26.26,26.27,26.21,26.25,68000.0,20.1675,20.1752,20.1291,20.1598,68000.0
2015-04-02 13:25:00,26.25,26.25,26.21,26.22,21600.0,20.1598,20.1598,20.1291,20.1368,21600.0
2015-04-02 13:30:00,26.22,26.23,26.19,26.22,75200.0,20.1368,20.1444,20.1137,20.1368,75200.0
2015-04-02 13:35:00,26.22,26.26,26.22,26.24,52000.0,20.1368,20.1675,20.1368,20.1521,52000.0
2015-04-02 13:40:00,26.24,26.24,26.2,26.21,59600.0,20.1521,20.1521,20.1214,20.1291,59600.0
2015-04-02 13:45:00,26.2,26.22,26.18,26.22,30400.0,20.1214,20.1368,20.106,20.1368,30400.0
2015-04-02 13:50:00,26.22,26.23,26.21,26.22,30000.0,20.1368,20.1444,20.1291,20.1368,30000.0
2015-04-02 13:55:00,26.22,26.23,26.2,26.23,61200.0,20.1368,20.1444,20.1214,20.1444,61200.0
2015-04-02 14:00:00,26.22,26.23,26.21,26.21,43600.0,20.1368,20.1444,20.1291,20.1291,43600.0
2015-04-02 14:05:00,26.21,26.24,26.21,26.22,21600.0,20.1291,20.1521,20.1291,20.1368,21600.0
2015-04-02 14:10:00,26.22,26.24,26.2,26.23,17600.0,20.1368,20.1521,20.1214,20.1444,17600.0
2015-04-02 14:15:00,26.23,26.27,26.22,26.27,51600.0,20.1444,20.1752,20.1368,20.1752,51600.0
2015-04-02 14:20:00,26.26,26.26,26.23,26.25,35600.0,20.1675,20.1675,20.1444,20.1598,35600.0
2015-04-02 14:25:00,26.25,26.25,26.21,26.21,30800.0,20.1598,20.1598,20.1291,20.1291,30800.0
2015-04-02 14:30:00,26.22,26.24,26.21,26.23,37600.0,20.1368,20.1521,20.1291,20.1444,37600.0
2015-04-02 14:35:00,26.24,26.26,26.24,26.24,26400.0,20.1521,20.1675,20.1521,20.1521,26400.0
2015-04-02 14:40:00,26.24,26.25,26.18,26.18,24800.0,20.1521,20.1598,20.106,20.106,24800.0
2015-04-02 14:45:00,26.18,26.23,26.18,26.22,25200.0,20.106,20.1444,20.106,20.1368,25200.0
2015-04-02 14:50:00,26.22,26.24,26.21,26.22,14800.0,20.1368,20.1521,20.1291,20.1368,14800.0
2015-04-02 14:55:00,26.21,26.22,26.21,26.22,28000.0,20.1291,20.1368,20.1291,20.1368,28000.0
2015-04-02 15:00:00,26.22,26.23,26.21,26.21,31200.0,20.1368,20.1444,20.1291,20.1291,31200.0
2015-04-02 15:05:00,26.21,26.22,26.2,26.21,23600.0,20.1291,20.1368,20.1214,20.1291,23600.0
2015-04-02 15:10:00,26.21,26.21,26.19,26.19,37200.0,20.1291,20.1291,20.1137,20.1137,37200.0
2015-04-02 15:15:00,26.19,26.19,26.17,26.17,55600.0,20.1137,20.1137,20.0984,20.0984,55600.0
2015-04-02 15:20:00,26.18,26.18,26.16,26.16,26000.0,20.106,20.106,20.0907,20.0907,26000.0
2015-04-02 15:25:00,26.17,26.19,26.17,26.19,36400.0,20.0984,20.1137,20.0984,20.1137,36400.0
2015-04-02 15:30:00,26.18,26.19,26.16,26.17,47200.0,20.106,20.1137,20.0907,20.0984,47200.0
2015-04-02 15:35:00,26.17,26.18,26.17,26.18,59200.0,20.0984,20.106,20.0984,20.106,59200.0
2015-04-02 15:40:00,26.17,26.18,26.16,26.18,81200.0,20.0984,20.106,20.0907,20.106,81200.0
2015-04-02 15:45:00,26.18,26.24,26.18,26.22,110800.0,20.106,20.1521,20.106,20.1368,110800.0
2015-04-02 15:50:00,26.22,26.22,26.19,26.2,87600.0,20.1368,20.1368,20.1137,20.1214,87600.0
2015-04-02 15:55:00,26.2,26.22,26.18,26.18,239200.0,20.1214,20.1368,20.106,20.106,239200.0
2015-04-06 09:30:00,26.31,26.46,26.28,26.42,222800.0,20.2059,20.3211,20.1828,20.2904,222800.0
2015-04-06 09:35:00,26.41,26.47,26.41,26.43,96000.0,20.2827,20.3287,20.2827,20.298,96000.0
2015-04-06 09:40:00,26.44,26.48,26.42,26.45,58400.0,20.3057,20.3364,20.2904,20.3134,58400.0
2015-04-06 09:45:00,26.44,26.49,26.44,26.48,46000.0,20.3057,20.3441,20.3057,20.3364,46000.0
2015-04-06 09:50:00,26.48,26.53,26.46,26.48,69200.0,20.3364,20.3748,20.3211,20.3364,69200.0
2015-04-06 09:55:00,26.48,26.52,26.48,26.5,73200.0,20.3364,20.3671,20.3364,20.3518,73200.0
2015-04-06 10:00:00,26.52,26.58,26.52,26.57,95600.0,20.3671,20.4132,20.3671,20.4055,95600.0
2015-04-06 10:05:00,26.56,26.61,26.55,26.58,43200.0,20.3979,20.4363,20.3902,20.4132,43200.0
2015-04-06 10:10:00,26.59,26.59,26.55,26.55,71600.0,20.4209,20.4209,20.3902,20.3902,71600.0
2015-04-06 10:15:00,26.55,26.56,26.52,26.54,50400.0,20.3902,20.3979,20.3671,20.3825,50400.0
2015-04-06 10:20:00,26.54,26.65,26.54,26.64,72800.0,20.3825,20.467,20.3825,20.4593,72800.0
2015-04-06 10:25:00,26.63,26.64,26.6,26.62,79600.0,20.4516,20.4593,20.4286,20.4439,79600.0
2015-04-06 10:30:00,26.63,26.66,26.61,26.61,79600.0,20.4516,20.4747,20.4363,20.4363,79600.0
2015-04-06 10:35:00,26.62,26.64,26.61,26.61,49200.0,20.4439,20.4593,20.4363,20.4363,49200.0
2015-04-06 10:40:00,26.62,26.63,26.58,26.58,39600.0,20.4439,20.4516,20.4132,20.4132,39600.0
2015-04-06 10:45:00,26.58,26.59,26.56,26.56,189600.0,20.4132,20.4209,20.3979,20.3979,189600.0
2015-04-06 10:50:00,26.56,26.59,26.56,26.58,31600.0,20.3979,20.4209,20.3979,20.4132,31600.0
2015-04-06 10:55:00,26.59,26.59,26.56,26.58,35600.0,20.4209,20.4209,20.3979,20.4132,35600.0
2015-04-06 11:00:00,26.59,26.61,26.58,26.6,47200.0,20.4209,20.4363,20.4132,20.4286,47200.0
2015-04-06 11:05:00,26.6,26.61,26.59,26.61,22000.0,20.4286,20.4363,20.4209,20.4363,22000.0
2015-04-06 11:10:00,26.61,26.62,26.56,26.56,40000.0,20.4363,20.4439,20.3979,20.3979,40000.0
2015-04-06 11:15:00,26.56,26.57,26.55,26.55,104000.0,20.3979,20.4055,20.3902,20.3902,104000.0
2015-04-06 11:20:00,26.54,26.57,26.53,26.56,75600.0,20.3825,20.4055,20.3748,20.3979,75600.0
2015-04-06 11:25:00,26.56,26.57,26.52,26.54,36800.0,20.3979,20.4055,20.3671,20.3825,36800.0
2015-04-06 11:30:00,26.54,26.57,26.54,26.57,32000.0,20.3825,20.4055,20.3825,20.4055,32000.0
2015-04-06 11:35:00,26.57,26.61,26.56,26.61,60000.0,20.4055,20.4363,20.3979,20.4363,60000.0
2015-04-06 11:40:00,26.61,26.61,26.57,26.57,99600.0,20.4363,20.4363,20.4055,20.4055,99600.0
2015-04-06 11:45:00,26.57,26.6,26.56,26.56,54400.0,20.4055,20.4286,20.3979,20.3979,54400.0
2015-04-06 11:50:00,26.56,26.57,26.54,26.57,60400.0,20.3979,20.4055,20.3825,20.4055,60400.0
2015-04-06 11:55:00,26.57,26.6,26.56,26.58,83200.0,20.4055,20.4286,20.3979,20.4132,83200.0
2015-04-06 12:00:00,26.58,26.59,26.56,26.57,105600.0,20.4132,20.4209,20.3979,20.4055,105600.0
2015-04-06 12:05:00,26.57,26.58,26.54,26.58,106400.0,20.4055,20.4132,20.3825,20.4132,106400.0
2015-04-06 12:10:00,26.58,26.58,26.54,26.56,104800.0,20.4132,20.4132,20.3825,20.3979,104800.0
2015-04-06 12:15:00,26.56,26.59,26.54,26.59,112000.0,20.3979,20.4209,20.3825,20.4209,112000.0
2015-04-06 12:20:00,26.58,26.59,26.56,26.57,66400.0,20.4132,20.4209,20.3979,20.4055,66400.0
2015-04-06 12:25:00,26.56,26.57,26.54,26.55,36400.0,20.3979,20.4055,20.3825,20.3902,36400.0
2015-04-06 12:30:00,26.55,26.55,26.54,26.54,20800.0,20.3902,20.3902,20.3825,20.3825,20800.0
2015-04-06 12:35:00,26.53,26.54,26.52,26.52,55200.0,20.3748,20.3825,20.3671,20.3671,55200.0
2015-04-06 12:40:00,26.52,26.52,26.49,26.5,31600.0,20.3671,20.3671,20.3441,20.3518,31600.0
2015-04-06 12:45:00,26.49,26.51,26.48,26.51,38000.0,20.3441,20.3595,20.3364,20.3595,38000.0
2015-04-06 12:50:00,26.52,26.53,26.5,26.52,28800.0,20.3671,20.3748,20.3518,20.3671,28800.0
2015-04-06 12:55:00,26.53,26.53,26.5,26.5,23200.0,20.3748,20.3748,20.3518,20.3518,23200.0
2015-04-06 13:00:00,26.5,26.52,26.48,26.51,38000.0,20.3518,20.3671,20.3364,20.3595,38000.0
2015-04-06 13:05:00,26.51,26.51,26.48,26.49,26800.0,20.3595,20.3595,20.3364,20.3441,26800.0
2015-04-06 13:10:00,26.5,26.51,26.48,26.49,29600.0,20.3518,20.3595,20.3364,20.3441,29600.0
2015-04-06 13:15:00,26.49,26.5,26.48,26.5,20000.0,20.3441,20.3518,20.3364,20.3518,20000.0
2015-04-06 13:20:00,26.49,26.5,26.48,26.49,20000.0,20.3441,20.3518,20.3364,20.3441,20000.0
2015-04-06 13:25:00,26.49,26.49,26.47,26.49,25600.0,20.3441,20.3441,20.3287,20.3441,25600.0
2015-04-06 13:30:00,26.49,26.49,26.47,26.47,27600.0,20.3441,20.3441,20.3287,20.3287,27600.0
2015-04-06 13:35:00,26.47,26.48,26.47,26.48,10800.0,20.3287,20.3364,20.3287,20.3364,10800.0
2015-04-06 13:40:00,26.48,26.49,26.47,26.48,32400.0,20.3364,20.3441,20.3287,20.3364,32400.0
2015-04-06 13:45:00,26.48,26.5,26.48,26.48,31600.0,20.3364,20.3518,20.3364,20.3364,31600.0
2015-04-06 13:50:00,26.48,26.49,26.47,26.49,46000.0,20.3364,20.3441,20.3287,20.3441,46000.0
2015-04-06 13:55:00,26.49,26.49,26.46,26.47,33200.0,20.3441,20.3441,20.3211,20.3287,33200.0
2015-04-06 14:00:00,26.48,26.5,26.48,26.48,30800.0,20.3364,20.3518,20.3364,20.3364,30800.0
2015-04-06 14:05:00,26.48,26.49,26.47,26.47,21200.0,20.3364,20.3441,20.3287,20.3287,21200.0
2015-04-06 14:10:00,26.47,26.5,26.47,26.49,26000.0,20.3287,20.3518,20.3287,20.3441,26000.0
2015-04-06 14:15:00,26.49,26.51,26.48,26.5,28800.0,20.3441,20.3595,20.3364,20.3518,28800.0
2015-04-06 14:20:00,26.5,26.51,26.48,26.49,20000.0,20.3518,20.3595,20.3364,20.3441,20000.0
2015-04-06 14:25:00,26.49,26.5,26.46,26.46,51200.0,20.3441,20.3518,20.3211,20.3211,51200.0
2015-04-06 14:30:00,26.47,26.48,26.46,26.46,156800.0,20.3287,20.3364,20.3211,20.3211,156800.0
2015-04-06 14:35:00,26.46,26.47,26.44,26.45,298400.0,20.3211,20.3287,20.3057,20.3134,298400.0
2015-04-06 14:40:00,26.45,26.47,26.45,26.47,47200.0,20.3134,20.3287,20.3134,20.3287,47200.0
2015-04-06 14:45:00,26.46,26.48,26.46,26.47,34800.0,20.3211,20.3364,20.3211,20.3287,34800.0
2015-04-06 14:50:00,26.47,26.48,26.47,26.47,52400.0,20.3287,20.3364,20.3287,20.3287,52400.0
2015-04-06 14:55:00,26.47,26.48,26.46,26.46,36400.0,20.3287,20.3364,20.3211,20.3211,36400.0
2015-04-06 15:00:00,26.46,26.47,26.45,26.46,47200.0,20.3211,20.3287,20.3134,20.3211,47200.0
2015-04-06 15:05:00,26.46,26.46,26.42,26.42,130800.0,20.3211,20.3211,20.2904,20.2904,130800.0
2015-04-06 15:10:00,26.42,26.42,26.41,26.41,57200.0,20.2904,20.2904,20.2827,20.2827,57200.0
2015-04-06 15:15:00,26.41,26.43,26.39,26.41,86800.0,20.2827,20.298,20.2673,20.2827,86800.0
2015-04-06 15:20:00,26.41,26.42,26.4,26.4,58000.0,20.2827,20.2904,20.275,20.275,58000.0
2015-04-06 15:25:00,26.41,26.42,26.39,26.39,72400.0,20.2827,20.2904,20.2673,20.2673,72400.0
2015-04-06 15:30:00,26.4,26.42,26.39,26.42,80400.0,20.275,20.2904,20.2673,20.2904,80400.0
2015-04-06 15:35:00,26.42,26.42,26.39,26.39,55200.0,20.2904,20.2904,20.2673,20.2673,55200.0
2015-04-06 15:40:00,26.39,26.43,26.37,26.42,114000.0,20.2673,20.298,20.252,20.2904,114000.0
2015-04-06 15:45:00,26.42,26.42,26.37,26.41,128000.0,20.2904,20.2904,20.252,20.2827,128000.0
2015-04-06 15:50:00,26.4,26.41,26.39,26.4,100400.0,20.275,20.2827,20.2673,20.275,100400.0
2015-04-06 15:55:00,26.4,26.42,26.38,26.39,237600.0,20.275,20.2904,20.2596,20.2673,237600.0
2015-04-07 09:30:00,26.35,26.42,26.32,26.4,60000.0,20.2366,20.2904,20.2136,20.275,60000.0
2015-04-07 09:35:00,26.36,26.39,26.33,26.38,19600.0,20.2443,20.2673,20.2212,20.2596,19600.0
2015-04-07 09:40:00,26.36,26.44,26.36,26.36,35600.0,20.2443,20.3057,20.2443,20.2443,35600.0
2015-04-07 09:45:00,26.36,26.41,26.34,26.34,40400.0,20.2443,20.2827,20.2289,20.2289,40400.0
2015-04-07 09:50:00,26.33,26.34,26.32,26.34,16000.0,20.2212,20.2289,20.2136,20.2289,16000.0
2015-04-07 09:55:00,26.35,26.36,26.28,26.29,22000.0,20.2366,20.2443,20.1828,20.1905,22000.0
2015-04-07 10:00:00,26.28,26.3,26.2,26.21,57200.0,20.1828,20.1982,20.1214,20.1291,57200.0
2015-04-07 10:05:00,26.2,26.22,26.18,26.22,58400.0,20.1214,20.1368,20.106,20.1368,58400.0
2015-04-07 10:10:00,26.22,26.24,26.2,26.23,49600.0,20.1368,20.1521,20.1214,20.1444,49600.0
2015-04-07 10:15:00,26.22,26.27,26.22,26.26,24400.0,20.1368,20.1752,20.1368,20.1675,24400.0
2015-04-07 10:20:00,26.26,26.27,26.23,26.23,32800.0,20.1675,20.1752,20.1444,20.1444,32800.0
2015-04-07 10:25:00,26.23,26.24,26.22,26.23,32000.0,20.1444,20.1521,20.1368,20.1444,32000.0
2015-04-07 10:30:00,26.24,26.27,26.24,26.24,29200.0,20.1521,20.1752,20.1521,20.1521,29200.0
2015-04-07 10:35:00,26.24,26.27,26.24,26.25,60800.0,20.1521,20.1752,20.1521,20.1598,60800.0
2015-04-07 10:40:00,26.25,26.26,26.23,26.23,43200.0,20.1598,20.1675,20.1444,20.1444,43200.0
2015-04-07 10:45:00,26.24,26.26,26.21,26.21,43600.0,20.1521,20.1675,20.1291,20.1291,43600.0
2015-04-07 10:50:00,26.21,26.23,26.21,26.22,28400.0,20.1291,20.1444,20.1291,20.1368,28400.0
2015-04-07 10:55:00,26.23,26.23,26.2,26.2,42400.0,20.1444,20.1444,20.1214,20.1214,42400.0
2015-04-07 11:00:00,26.2,26.2,26.17,26.17,30400.0,20.1214,20.1214,20.0984,20.0984,30400.0
2015-04-07 11:05:00,26.18,26.19,26.17,26.17,32400.0,20.106,20.1137,20.0984,20.0984,32400.0
2015-04-07 11:10:00,26.17,26.18,26.16,26.16,24400.0,20.0984,20.106,20.0907,20.0907,24400.0
2015-04-07 11:15:00,26.16,26.16,26.11,26.14,46000.0,20.0907,20.0907,20.0523,20.0753,46000.0
2015-04-07 11:20:00,26.13,26.14,26.1,26.12,24400.0,20.0676,20.0753,20.0446,20.06,24400.0
2015-04-07 11:25:00,26.12,26.16,26.11,26.15,34400.0,20.06,20.0907,20.0523,20.083,34400.0
2015-04-07 11:30:00,26.16,26.18,26.15,26.17,41200.0,20.0907,20.106,20.083,20.0984,41200.0
2015-04-07 11:35:00,26.17,26.18,26.14,26.16,28000.0,20.0984,20.106,20.0753,20.0907,28000.0
2015-04-07 11:40:00,26.16,26.16,26.13,26.13,36400.0,20.0907,20.0907,20.0676,20.0676,36400.0
2015-04-07 11:45:00,26.14,26.15,26.13,26.14,40800.0,20.0753,20.083,20.0676,20.0753,40800.0
2015-04-07 11:50:00,26.14,26.14,26.12,26.13,36400.0,20.0753,20.0753,20.06,20.0676,36400.0
2015-04-07 11:55:00,26.13,26.14,26.1,26.11,35200.0,20.0676,20.0753,20.0446,20.0523,35200.0
2015-04-07 12:00:00,26.11,26.14,26.11,26.14,17600.0,20.0523,20.0753,20.0523,20.0753,17600.0
2015-04-07 12:05:00,26.15,26.15,26.1,26.1,31600.0,20.083,20.083,20.0446,20.0446,31600.0
2015-04-07 12:10:00,26.11,26.12,26.1,26.11,61600.0,20.0523,20.06,20.0446,20.0523,61600.0
2015-04-07 12:15:00,26.11,26.12,26.1,26.11,25200.0,20.0523,20.06,20.0446,20.0523,25200.0
2015-04-07 12:20:00,26.11,26.14,26.11,26.14,33600.0,20.0523,20.0753,20.0523,20.0753,33600.0
2015-04-07 12:25:00,26.14,26.17,26.14,26.16,26000.0,20.0753,20.0984,20.0753,20.0907,26000.0
2015-04-07 12:30:00,26.17,26.17,26.14,26.15,17600.0,20.0984,20.0984,20.0753,20.083,17600.0
2015-04-07 12:35:00,26.16,26.17,26.15,26.16,18400.0,20.0907,20.0984,20.083,20.0907,18400.0
2015-04-07 12:40:00,26.16,26.17,26.13,26.13,8800.0,20.0907,20.0984,20.0676,20.0676,8800.0
2015-04-07 12:45:00,26.13,26.14,26.11,26.12,29600.0,20.0676,20.0753,20.0523,20.06,29600.0
2015-04-07 12:50:00,26.13,26.13,26.11,26.11,11600.0,20.0676,20.0676,20.0523,20.0523,11600.0
2015-04-07 12:55:00,26.1,26.12,26.1,26.11,24400.0,20.0446,20.06,20.0446,20.0523,24400.0
2015-04-07 13:00:00,26.11,26.13,26.11,26.12,32000.0,20.0523,20.0676,20.0523,20.06,32000.0
2015-04-07 13:05:00,26.13,26.14,26.13,26.14,23600.0,20.0676,20.0753,20.0676,20.0753,23600.0
2015-04-07 13:10:00,26.14,26.14,26.12,26.14,25200.0,20.0753,20.0753,20.06,20.0753,25200.0
2015-04-07 13:15:00,26.15,26.15,26.13,26.14,24400.0,20.083,20.083,20.0676,20.0753,24400.0
2015-04-07 13:20:00,26.14,26.15,26.13,26.13,32000.0,20.0753,20.083,20.0676,20.0676,32000.0
2015-04-07 13:25:00,26.14,26.14,26.12,26.13,28400.0,20.0753,20.0753,20.06,20.0676,28400.0
2015-04-07 13:30:00,26.13,26.14,26.12,26.14,25200.0,20.0676,20.0753,20.06,20.0753,25200.0
2015-04-07 13:35:00,26.14,26.16,26.14,26.15,20000.0,20.0753,20.0907,20.0753,20.083,20000.0
2015-04-07 13:40:00,26.15,26.16,26.14,26.15,66400.0,20.083,20.0907,20.0753,20.083,66400.0
2015-04-07 13:45:00,26.15,26.16,26.13,26.14,44400.0,20.083,20.0907,20.0676,20.0753,44400.0
2015-04-07 13:50:00,26.14,26.14,26.12,26.12,18800.0,20.0753,20.0753,20.06,20.06,18800.0
2015-04-07 13:55:00,26.12,26.14,26.11,26.13,32400.0,20.06,20.0753,20.0523,20.0676,32400.0
2015-04-07 14:00:00,26.13,26.13,26.12,26.13,29200.0,20.0676,20.0676,20.06,20.0676,29200.0
2015-04-07 14:05:00,26.13,26.14,26.12,26.13,16000.0,20.0676,20.0753,20.06,20.0676,16000.0
2015-04-07 14:10:00,26.13,26.15,26.13,26.15,31600.0,20.0676,20.083,20.0676,20.083,31600.0
2015-04-07 14:15:00,26.15,26.16,26.15,26.15,26400.0,20.083,20.0907,20.083,20.083,26400.0
2015-04-07 14:20:00,26.15,26.17,26.13,26.17,77600.0,20.083,20.0984,20.0676,20.0984,77600.0
2015-04-07 14:25:00,26.17,26.2,26.17,26.19,32400.0,20.0984,20.1214,20.0984,20.1137,32400.0
2015-04-07 14:30:00,26.18,26.21,26.18,26.21,25200.0,20.106,20.1291,20.106,20.1291,25200.0
2015-04-07 14:35:00,26.2,26.21,26.18,26.21,39200.0,20.1214,20.1291,20.106,20.1291,39200.0
2015-04-07 14:40:00,26.21,26.22,26.19,26.2,57600.0,20.1291,20.1368,20.1137,20.1214,57600.0
2015-04-07 14:45:00,26.2,26.2,26.18,26.18,26000.0,20.1214,20.1214,20.106,20.106,26000.0
2015-04-07 14:50:00,26.18,26.2,26.17,26.2,28000.0,20.106,20.1214,20.0984,20.1214,28000.0
2015-04-07 14:55:00,26.2,26.21,26.18,26.18,34400.0,20.1214,20.1291,20.106,20.106,34400.0
2015-04-07 15:00:00,26.18,26.2,26.18,26.2,42800.0,20.106,20.1214,20.106,20.1214,42800.0
2015-04-07 15:05:00,26.2,26.21,26.18,26.19,43600.0,20.1214,20.1291,20.106,20.1137,43600.0
2015-04-07 15:10:00,26.19,26.19,26.17,26.18,31200.0,20.1137,20.1137,20.0984,20.106,31200.0
2015-04-07 15:15:00,26.18,26.2,26.17,26.19,48400.0,20.106,20.1214,20.0984,20.1137,48400.0
2015-04-07 15:20:00,26.19,26.19,26.15,26.16,57200.0,20.1137,20.1137,20.083,20.0907,57200.0
2015-04-07 15:25:00,26.16,26.16,26.14,26.15,56800.0,20.0907,20.0907,20.0753,20.083,56800.0
2015-04-07 15:30:00,26.15,26.17,26.14,26.15,58000.0,20.083,20.0984,20.0753,20.083,58000.0
2015-04-07 15:35:00,26.14,26.14,26.11,26.12,69200.0,20.0753,20.0753,20.0523,20.06,69200.0
2015-04-07 15:40:00,26.11,26.11,26.08,26.1,72400.0,20.0523,20.0523,20.0292,20.0446,72400.0
2015-04-07 15:45:00,26.1,26.11,26.08,26.09,99600.0,20.0446,20.0523,20.0292,20.0369,99600.0
2015-04-07 15:50:00,26.09,26.09,26.05,26.05,94400.0,20.0369,20.0369,20.0062,20.0062,94400.0
2015-04-07 15:55:00,26.05,26.07,26.05,26.06,141600.0,20.0062,20.0216,20.0062,20.0139,141600.0
2015-04-08 09:30:00,25.99,26.09,25.93,26.02,189600.0,19.9601,20.0369,19.914,19.9832,189600.0
2015-04-08 09:35:00,26.06,26.06,25.9,25.95,83200.0,20.0139,20.0139,19.891,19.9294,83200.0
2015-04-08 09:40:00,25.92,25.98,25.89,25.89,36800.0,19.9064,19.9524,19.8833,19.8833,36800.0
2015-04-08 09:45:00,25.92,25.95,25.87,25.87,40400.0,19.9064,19.9294,19.868,19.868,40400.0
2015-04-08 09:50:00,25.87,25.9,25.85,25.86,40800.0,19.868,19.891,19.8526,19.8603,40800.0
2015-04-08 09:55:00,25.87,25.9,25.84,25.9,54400.0,19.868,19.891,19.8449,19.891,54400.0
2015-04-08 10:00:00,25.9,25.93,25.87,25.93,18800.0,19.891,19.914,19.868,19.914,18800.0
2015-04-08 10:05:00,25.93,25.94,25.92,25.93,28000.0,19.914,19.9217,19.9064,19.914,28000.0
2015-04-08 10:10:00,25.92,25.94,25.92,25.94,29600.0,19.9064,19.9217,19.9064,19.9217,29600.0
2015-04-08 10:15:00,25.93,25.96,25.92,25.96,54800.0,19.914,19.9371,19.9064,19.9371,54800.0
2015-04-08 10:20:00,25.96,25.96,25.92,25.94,58000.0,19.9371,19.9371,19.9064,19.9217,58000.0
2015-04-08 10:25:00,25.93,25.98,25.93,25.96,61200.0,19.914,19.9524,19.914,19.9371,61200.0
2015-04-08 10:30:00,25.95,25.97,25.94,25.95,16800.0,19.9294,19.9448,19.9217,19.9294,16800.0
2015-04-08 10:35:00,25.93,25.94,25.91,25.91,31200.0,19.914,19.9217,19.8987,19.8987,31200.0
2015-04-08 10:40:00,25.9,25.9,25.83,25.86,41200.0,19.891,19.891,19.8372,19.8603,41200.0
2015-04-08 10:45:00,25.85,25.85,25.82,25.84,30800.0,19.8526,19.8526,19.8296,19.8449,30800.0
2015-04-08 10:50:00,25.84,25.88,25.84,25.86,32400.0,19.8449,19.8756,19.8449,19.8603,32400.0
2015-04-08 10:55:00,25.86,25.88,25.86,25.87,35600.0,19.8603,19.8756,19.8603,19.868,35600.0
2015-04-08 11:00:00,25.86,25.88,25.85,25.87,35200.0,19.8603,19.8756,19.8526,19.868,35200.0
2015-04-08 11:05:00,25.87,25.88,25.85,25.87,40800.0,19.868,19.8756,19.8526,19.868,40800.0
2015-04-08 11:10:00,25.88,25.91,25.88,25.91,26000.0,19.8756,19.8987,19.8756,19.8987,26000.0
2015-04-08 11:15:00,25.91,25.93,25.89,25.93,31600.0,19.8987,19.914,19.8833,19.914,31600.0
2015-04-08 11:20:00,25.92,25.93,25.9,25.92,38400.0,19.9064,19.914,19.891,19.9064,38400.0
2015-04-08 11:25:00,25.92,25.93,25.91,25.93,50800.0,19.9064,19.914,19.8987,19.914,50800.0
2015-04-08 11:30:00,25.93,25.96,25.92,25.92,40800.0,19.914,19.9371,19.9064,19.9064,40800.0
2015-04-08 11:35:00,25.92,25.96,25.92,25.95,22000.0,19.9064,19.9371,19.9064,19.9294,22000.0
2015-04-08 11:40:00,25.95,26.03,25.95,26.03,45200.0,19.9294,19.9908,19.9294,19.9908,45200.0
2015-04-08 11:45:00,26.02,26.03,25.96,25.97,40800.0,19.9832,19.9908,19.9371,19.9448,40800.0
2015-04-08 11:50:00,25.97,25.97,25.92,25.93,30800.0,19.9448,19.9448,19.9064,19.914,30800.0
2015-04-08 11:55:00,25.93,25.94,25.92,25.94,20400.0,19.914,19.9217,19.9064,19.9217,20400.0
2015-04-08 12:00:00,25.94,25.96,25.93,25.93,34800.0,19.9217,19.9371,19.914,19.914,34800.0
2015-04-08 12:05:00,25.94,25.95,25.93,25.94,88800.0,19.9217,19.9294,19.914,19.9217,88800.0
2015-04-08 12:10:00,25.94,25.95,25.93,25.94,54000.0,19.9217,19.9294,19.914,19.9217,54000.0
2015-04-08 12:15:00,25.94,25.96,25.93,25.96,28400.0,19.9217,19.9371,19.914,19.9371,28400.0
2015-04-08 12:20:00,25.97,25.97,25.95,25.96,13600.0,19.9448,19.9448,19.9294,19.9371,13600.0
2015-04-08 12:25:00,25.96,25.96,25.92,25.93,16000.0,19.9371,19.9371,19.9064,19.914,16000.0
2015-04-08 12:30:00,25.92,25.95,25.91,25.94,28800.0,19.9064,19.9294,19.8987,19.9217,28800.0
2015-04-08 12:35:00,25.95,25.96,25.92,25.93,19600.0,19.9294,19.9371,19.9064,19.914,19600.0
2015-04-08 12:40:00,25.93,25.96,25.93,25.96,18400.0,19.914,19.9371,19.914,19.9371,18400.0
2015-04-08 12:45:00,25.95,25.99,25.95,25.98,14400.0,19.9294,19.9601,19.9294,19.9524,14400.0
2015-04-08 12:50:00,25.98,25.98,25.96,25.96,11600.0,19.9524,19.9524,19.9371,19.9371,11600.0
2015-04-08 12:55:00,25.96,25.98,25.96,25.97,9200.0,19.9371,19.9524,19.9371,19.9448,9200.0
2015-04-08 13:00:00,25.97,25.99,25.97,25.99,11200.0,19.9448,19.9601,19.9448,19.9601,11200.0
2015-04-08 13:05:00,25.99,26.0,25.99,26.0,15600.0,19.9601,19.9678,19.9601,19.9678,15600.0
2015-04-08 13:10:00,26.0,26.02,25.98,25.98,27200.0,19.9678,19.9832,19.9524,19.9524,27200.0
2015-04-08 13:15:00,25.98,25.98,25.93,25.95,19600.0,19.9524,19.9524,19.914,19.9294,19600.0
2015-04-08 13:20:00,25.95,25.95,25.93,25.93,8400.0,19.9294,19.9294,19.914,19.914,8400.0
2015-04-08 13:25:00,25.94,25.97,25.93,25.96,24800.0,19.9217,19.9448,19.914,19.9371,24800.0
2015-04-08 13:30:00,25.96,25.97,25.95,25.95,20000.0,19.9371,19.9448,19.9294,19.9294,20000.0
2015-04-08 13:35:00,25.95,25.96,25.95,25.95,16400.0,19.9294,19.9371,19.9294,19.9294,16400.0
2015-04-08 13:40:00,25.95,25.96,25.94,25.95,14400.0,19.9294,19.9371,19.9217,19.9294,14400.0
2015-04-08 13:45:00,25.95,25.98,25.94,25.97,33200.0,19.9294,19.9524,19.9217,19.9448,33200.0
2015-04-08 13:50:00,25.97,26.0,25.97,26.0,16000.0,19.9448,19.9678,19.9448,19.9678,16000.0
2015-04-08 13:55:00,26.0,26.0,25.98,26.0,25600.0,19.9678,19.9678,19.9524,19.9678,25600.0
2015-04-08 14:00:00,26.0,26.0,25.93,25.94,31200.0,19.9678,19.9678,19.914,19.9217,31200.0
2015-04-08 14:05:00,25.95,25.95,25.88,25.88,59600.0,19.9294,19.9294,19.8756,19.8756,59600.0
2015-04-08 14:10:00,25.89,25.98,25.88,25.98,25200.0,19.8833,19.9524,19.8756,19.9524,25200.0
2015-04-08 14:15:00,25.98,26.01,25.97,25.98,22800.0,19.9524,19.9755,19.9448,19.9524,22800.0
2015-04-08 14:20:00,25.99,26.02,25.99,26.0,35200.0,19.9601,19.9832,19.9601,19.9678,35200.0
2015-04-08 14:25:00,25.99,26.0,25.97,25.97,24000.0,19.9601,19.9678,19.9448,19.9448,24000.0
2015-04-08 14:30:00,25.98,26.0,25.97,25.99,32000.0,19.9524,19.9678,19.9448,19.9601,32000.0
2015-04-08 14:35:00,25.99,26.01,25.99,26.0,39200.0,19.9601,19.9755,19.9601,19.9678,39200.0
2015-04-08 14:40:00,25.99,26.02,25.99,26.01,42800.0,19.9601,19.9832,19.9601,19.9755,42800.0
2015-04-08 14:45:00,26.01,26.03,26.0,26.03,26400.0,19.9755,19.9908,19.9678,19.9908,26400.0
2015-04-08 14:50:00,26.04,26.04,25.99,25.99,49600.0,19.9985,19.9985,19.9601,19.9601,49600.0
2015-04-08 14:55:00,25.99,26.02,25.98,26.02,65200.0,19.9601,19.9832,19.9524,19.9832,65200.0
2015-04-08 15:00:00,26.02,26.03,25.99,26.02,63200.0,19.9832,19.9908,19.9601,19.9832,63200.0
2015-04-08 15:05:00,26.01,26.02,25.98,25.98,44800.0,19.9755,19.9832,19.9524,19.9524,44800.0
2015-04-08 15:10:00,25.98,25.99,25.94,25.95,25200.0,19.9524,19.9601,19.9217,19.9294,25200.0
2015-04-08 15:15:00,25.96,25.96,25.95,25.95,35600.0,19.9371,19.9371,19.9294,19.9294,35600.0
2015-04-08 15:20:00,25.95,25.96,25.94,25.95,54400.0,19.9294,19.9371,19.9217,19.9294,54400.0
2015-04-08 15:25:00,25.96,25.99,25.96,25.97,55600.0,19.9371,19.9601,19.9371,19.9448,55600.0
2015-04-08 15:30:00,25.97,25.99,25.96,25.96,135600.0,19.9448,19.9601,19.9371,19.9371,135600.0
2015-04-08 15:35:00,25.96,25.99,25.96,25.98,55600.0,19.9371,19.9601,19.9371,19.9524,55600.0
2015-04-08 15:40:00,25.99,26.02,25.98,26.01,250400.0,19.9601,19.9832,19.9524,19.9755,250400.0
2015-04-08 15:45:00,26.01,26.01,25.96,25.97,133200.0,19.9755,19.9755,19.9371,19.9448,133200.0
2015-04-08 15:50:00,25.97,25.98,25.96,25.98,111200.0,19.9448,19.9524,19.9371,19.9524,111200.0
2015-04-08 15:55:00,25.98,26.01,25.97,26.0,291200.0,19.9524,19.9755,19.9448,19.9678,291200.0
2015-04-09 09:30:00,25.97,25.97,25.78,25.85,108400.0,19.9448,19.9448,19.7988,19.8526,108400.0
2015-04-09 09:35:00,25.87,25.93,25.84,25.87,18000.0,19.868,19.914,19.8449,19.868,18000.0
2015-04-09 09:40:00,25.86,25.87,25.8,25.8,25600.0,19.8603,19.868,19.8142,19.8142,25600.0
2015-04-09 09:45:00,25.81,25.83,25.79,25.79,34000.0,19.8219,19.8372,19.8065,19.8065,34000.0
2015-04-09 09:50:00,25.79,25.83,25.76,25.83,77200.0,19.8065,19.8372,19.7835,19.8372,77200.0
2015-04-09 09:55:00,25.82,25.83,25.79,25.83,25600.0,19.8296,19.8372,19.8065,19.8372,25600.0
2015-04-09 10:00:00,25.84,25.91,25.83,25.88,22800.0,19.8449,19.8987,19.8372,19.8756,22800.0
2015-04-09 10:05:00,25.87,25.87,25.82,25.83,26800.0,19.868,19.868,19.8296,19.8372,26800.0
2015-04-09 10:10:00,25.83,25.87,25.81,25.86,46800.0,19.8372,19.868,19.8219,19.8603,46800.0
2015-04-09 10:15:00,25.86,25.87,25.8,25.8,28000.0,19.8603,19.868,19.8142,19.8142,28000.0
2015-04-09 10:20:00,25.8,25.82,25.78,25.79,28000.0,19.8142,19.8296,19.7988,19.8065,28000.0
2015-04-09 10:25:00,25.78,25.79,25.75,25.77,42400.0,19.7988,19.8065,19.7758,19.7912,42400.0
2015-04-09 10:30:00,25.78,25.79,25.74,25.79,120800.0,19.7988,19.8065,19.7681,19.8065,120800.0
2015-04-09 10:35:00,25.79,25.79,25.75,25.75,24400.0,19.8065,19.8065,19.7758,19.7758,24400.0
2015-04-09 10:40:00,25.76,25.77,25.75,25.77,39200.0,19.7835,19.7912,19.7758,19.7912,39200.0
2015-04-09 10:45:00,25.77,25.78,25.75,25.78,45200.0,19.7912,19.7988,19.7758,19.7988,45200.0
2015-04-09 10:50:00,25.78,25.8,25.77,25.78,45200.0,19.7988,19.8142,19.7912,19.7988,45200.0
2015-04-09 10:55:00,25.79,25.84,25.77,25.84,32800.0,19.8065,19.8449,19.7912,19.8449,32800.0
2015-04-09 11:00:00,25.83,25.84,25.8,25.81,18000.0,19.8372,19.8449,19.8142,19.8219,18000.0
2015-04-09 11:05:00,25.8,25.82,25.8,25.81,71200.0,19.8142,19.8296,19.8142,19.8219,71200.0
2015-04-09 11:10:00,25.81,25.84,25.8,25.83,37200.0,19.8219,19.8449,19.8142,19.8372,37200.0
2015-04-09 11:15:00,25.83,25.83,25.8,25.82,47600.0,19.8372,19.8372,19.8142,19.8296,47600.0
2015-04-09 11:20:00,25.82,25.82,25.8,25.82,30800.0,19.8296,19.8296,19.8142,19.8296,30800.0
2015-04-09 11:25:00,25.81,25.86,25.81,25.86,41600.0,19.8219,19.8603,19.8219,19.8603,41600.0
2015-04-09 11:30:00,25.86,25.9,25.86,25.9,36800.0,19.8603,19.891,19.8603,19.891,36800.0
2015-04-09 11:35:00,25.9,25.93,25.9,25.92,37200.0,19.891,19.914,19.891,19.9064,37200.0
2015-04-09 11:40:00,25.92,25.94,25.9,25.93,38800.0,19.9064,19.9217,19.891,19.914,38800.0
2015-04-09 11:45:00,25.93,25.94,25.9,25.92,37600.0,19.914,19.9217,19.891,19.9064,37600.0
2015-04-09 11:50:00,25.92,25.93,25.9,25.9,21200.0,19.9064,19.914,19.891,19.891,21200.0
2015-04-09 11:55:00,25.9,25.91,25.89,25.89,39600.0,19.891,19.8987,19.8833,19.8833,39600.0
2015-04-09 12:00:00,25.89,25.91,25.89,25.9,40800.0,19.8833,19.8987,19.8833,19.891,40800.0
2015-04-09 12:05:00,25.9,25.9,25.88,25.88,34400.0,19.891,19.891,19.8756,19.8756,34400.0
2015-04-09 12:10:00,25.88,25.88,25.85,25.86,25600.0,19.8756,19.8756,19.8526,19.8603,25600.0
2015-04-09 12:15:00,25.87,25.91,25.87,25.9,33600.0,19.868,19.8987,19.868,19.891,33600.0
2015-04-09 12:20:00,25.91,25.91,25.89,25.91,19200.0,19.8987,19.8987,19.8833,19.8987,19200.0
2015-04-09 12:25:00,25.91,25.94,25.91,25.93,28000.0,19.8987,19.9217,19.8987,19.914,28000.0
2015-04-09 12:30:00,25.93,25.95,25.92,25.94,28000.0,19.914,19.9294,19.9064,19.9217,28000.0
2015-04-09 12:35:00,25.93,25.95,25.93,25.94,32000.0,19.914,19.9294,19.914,19.9217,32000.0
2015-04-09 12:40:00,25.94,25.95,25.92,25.92,17200.0,19.9217,19.9294,19.9064,19.9064,17200.0
2015-04-09 12:45:00,25.92,25.93,25.9,25.91,31200.0,19.9064,19.914,19.891,19.8987,31200.0
2015-04-09 12:50:00,25.91,25.93,25.9,25.93,12400.0,19.8987,19.914,19.891,19.914,12400.0
2015-04-09 12:55:00,25.93,25.95,25.93,25.95,21600.0,19.914,19.9294,19.914,19.9294,21600.0
2015-04-09 13:00:00,25.95,25.96,25.9,25.91,23600.0,19.9294,19.9371,19.891,19.8987,23600.0
2015-04-09 13:05:00,25.91,25.91,25.89,25.91,27200.0,19.8987,19.8987,19.8833,19.8987,27200.0
2015-04-09 13:10:00,25.91,25.91,25.89,25.91,27600.0,19.8987,19.8987,19.8833,19.8987,27600.0
2015-04-09 13:15:00,25.91,25.92,25.91,25.92,35600.0,19.8987,19.9064,19.8987,19.9064,35600.0
2015-04-09 13:20:00,25.92,25.94,25.92,25.94,34000.0,19.9064,19.9217,19.9064,19.9217,34000.0
2015-04-09 13:25:00,25.93,25.94,25.92,25.92,29600.0,19.914,19.9217,19.9064,19.9064,29600.0
2015-04-09 13:30:00,25.92,25.92,25.89,25.89,24400.0,19.9064,19.9064,19.8833,19.8833,24400.0
2015-04-09 13:35:00,25.89,25.92,25.88,25.88,43200.0,19.8833,19.9064,19.8756,19.8756,43200.0
2015-04-09 13:40:00,25.88,25.89,25.87,25.89,36400.0,19.8756,19.8833,19.868,19.8833,36400.0
2015-04-09 13:45:00,25.9,25.9,25.88,25.9,38800.0,19.891,19.891,19.8756,19.891,38800.0
2015-04-09 13:50:00,25.9,25.91,25.89,25.9,13200.0,19.891,19.8987,19.8833,19.891,13200.0
2015-04-09 13:55:00,25.89,25.9,25.88,25.88,40400.0,19.8833,19.891,19.8756,19.8756,40400.0
2015-04-09 14:00:00,25.89,25.9,25.87,25.88,118400.0,19.8833,19.891,19.868,19.8756,118400.0
2015-04-09 14:05:00,25.89,25.89,25.86,25.88,28000.0,19.8833,19.8833,19.8603,19.8756,28000.0
2015-04-09 14:10:00,25.89,25.91,25.88,25.89,40400.0,19.8833,19.8987,19.8756,19.8833,40400.0
2015-04-09 14:15:00,25.89,25.9,25.86,25.86,24800.0,19.8833,19.891,19.8603,19.8603,24800.0
2015-04-09 14:20:00,25.85,25.85,25.83,25.85,32400.0,19.8526,19.8526,19.8372,19.8526,32400.0
2015-04-09 14:25:00,25.86,25.87,25.83,25.84,33600.0,19.8603,19.868,19.8372,19.8449,33600.0
2015-04-09 14:30:00,25.83,25.85,25.83,25.84,25200.0,19.8372,19.8526,19.8372,19.8449,25200.0
2015-04-09 14:35:00,25.85,25.91,25.85,25.91,43600.0,19.8526,19.8987,19.8526,19.8987,43600.0
2015-04-09 14:40:00,25.92,25.92,25.9,25.9,36400.0,19.9064,19.9064,19.891,19.891,36400.0
2015-04-09 14:45:00,25.89,25.9,25.86,25.86,45200.0,19.8833,19.891,19.8603,19.8603,45200.0
2015-04-09 14:50:00,25.86,25.89,25.86,25.89,24400.0,19.8603,19.8833,19.8603,19.8833,24400.0
2015-04-09 14:55:00,25.89,25.92,25.89,25.91,45200.0,19.8833,19.9064,19.8833,19.8987,45200.0
2015-04-09 15:00:00,25.91,25.95,25.91,25.95,64400.0,19.8987,19.9294,19.8987,19.9294,64400.0
2015-04-09 15:05:00,25.95,25.95,25.93,25.94,32800.0,19.9294,19.9294,19.914,19.9217,32800.0
2015-04-09 15:10:00,25.94,26.02,25.94,26.0,93200.0,19.9217,19.9832,19.9217,19.9678,93200.0
2015-04-09 15:15:00,26.0,26.0,25.98,25.99,34400.0,19.9678,19.9678,19.9524,19.9601,34400.0
2015-04-09 15:20:00,25.99,26.0,25.97,25.97,78800.0,19.9601,19.9678,19.9448,19.9448,78800.0
2015-04-09 15:25:00,25.98,26.0,25.96,26.0,61200.0,19.9524,19.9678,19.9371,19.9678,61200.0
2015-04-09 15:30:00,26.0,26.0,25.96,25.96,72000.0,19.9678,19.9678,19.9371,19.9371,72000.0
2015-04-09 15:35:00,25.96,25.97,25.95,25.97,83200.0,19.9371,19.9448,19.9294,19.9448,83200.0
2015-04-09 15:40:00,25.97,25.98,25.95,25.96,69200.0,19.9448,19.9524,19.9294,19.9371,69200.0
2015-04-09 15:45:00,25.96,25.99,25.95,25.98,188800.0,19.9371,19.9601,19.9294,19.9524,188800.0
2015-04-09 15:50:00,25.98,26.0,25.98,25.99,182000.0,19.9524,19.9678,19.9524,19.9601,182000.0
2015-04-09 15:55:00,25.99,26.03,25.99,26.0,511200.0,19.9601,19.9908,19.9601,19.9678,511200.0
2015-04-10 09:30:00,26.07,26.16,26.03,26.13,108800.0,20.0216,20.0907,19.9908,20.0676,108800.0
2015-04-10 09:35:00,26.15,26.16,26.0,26.05,25600.0,20.083,20.0907,19.9678,20.0062,25600.0
2015-04-10 09:40:00,26.06,26.08,25.99,26.01,20800.0,20.0139,20.0292,19.9601,19.9755,20800.0
2015-04-10 09:45:00,25.99,26.08,25.99,26.04,41600.0,19.9601,20.0292,19.9601,19.9985,41600.0
2015-04-10 09:50:00,26.04,26.05,25.98,26.0,16800.0,19.9985,20.0062,19.9524,19.9678,16800.0
2015-04-10 09:55:00,26.0,26.01,25.99,26.01,21600.0,19.9678,19.9755,19.9601,19.9755,21600.0
2015-04-10 10:00:00,26.02,26.07,26.0,26.06,29200.0,19.9832,20.0216,19.9678,20.0139,29200.0
2015-04-10 10:05:00,26.03,26.06,26.03,26.05,14800.0,19.9908,20.0139,19.9908,20.0062,14800.0
2015-04-10 10:10:00,26.06,26.12,26.04,26.09,40400.0,20.0139,20.06,19.9985,20.0369,40400.0
2015-04-10 10:15:00,26.08,26.13,26.08,26.12,35200.0,20.0292,20.0676,20.0292,20.06,35200.0
2015-04-10 10:20:00,26.12,26.16,26.11,26.14,26000.0,20.06,20.0907,20.0523,20.0753,26000.0
2015-04-10 10:25:00,26.14,26.15,26.11,26.12,21200.0,20.0753,20.083,20.0523,20.06,21200.0
2015-04-10 10:30:00,26.12,26.17,26.12,26.16,35200.0,20.06,20.0984,20.06,20.0907,35200.0
2015-04-10 10:35:00,26.17,26.21,26.16,26.2,86800.0,20.0984,20.1291,20.0907,20.1214,86800.0
2015-04-10 10:40:00,26.21,26.25,26.21,26.25,95200.0,20.1291,20.1598,20.1291,20.1598,95200.0
2015-04-10 10:45:00,26.25,26.28,26.24,26.27,84000.0,20.1598,20.1828,20.1521,20.1752,84000.0
2015-04-10 10:50:00,26.26,26.29,26.25,26.25,53600.0,20.1675,20.1905,20.1598,20.1598,53600.0
2015-04-10 10:55:00,26.25,26.25,26.22,26.22,26400.0,20.1598,20.1598,20.1368,20.1368,26400.0
2015-04-10 11:00:00,26.22,26.24,26.22,26.24,41200.0,20.1368,20.1521,20.1368,20.1521,41200.0
2015-04-10 11:05:00,26.25,26.27,26.23,26.23,24800.0,20.1598,20.1752,20.1444,20.1444,24800.0
2015-04-10 11:10:00,26.23,26.26,26.23,26.24,29600.0,20.1444,20.1675,20.1444,20.1521,29600.0
2015-04-10 11:15:00,26.24,26.24,26.2,26.21,20800.0,20.1521,20.1521,20.1214,20.1291,20800.0
2015-04-10 11:20:00,26.21,26.24,26.21,26.22,28000.0,20.1291,20.1521,20.1291,20.1368,28000.0
2015-04-10 11:25:00,26.21,26.24,26.21,26.24,22400.0,20.1291,20.1521,20.1291,20.1521,22400.0
2015-04-10 11:30:00,26.24,26.24,26.22,26.23,23200.0,20.1521,20.1521,20.1368,20.1444,23200.0
2015-04-10 11:35:00,26.24,26.25,26.22,26.23,49600.0,20.1521,20.1598,20.1368,20.1444,49600.0
2015-04-10 11:40:00,26.23,26.24,26.22,26.23,24800.0,20.1444,20.1521,20.1368,20.1444,24800.0
2015-04-10 11:45:00,26.24,26.26,26.23,26.25,62000.0,20.1521,20.1675,20.1444,20.1598,62000.0
2015-04-10 11:50:00,26.24,26.27,26.23,26.26,26000.0,20.1521,20.1752,20.1444,20.1675,26000.0
2015-04-10 11:55:00,26.25,26.25,26.21,26.22,19200.0,20.1598,20.1598,20.1291,20.1368,19200.0
2015-04-10 12:00:00,26.22,26.24,26.22,26.23,19200.0,20.1368,20.1521,20.1368,20.1444,19200.0
2015-04-10 12:05:00,26.23,26.24,26.22,26.23,19600.0,20.1444,20.1521,20.1368,20.1444,19600.0
2015-04-10 12:10:00,26.23,26.23,26.21,26.22,24800.0,20.1444,20.1444,20.1291,20.1368,24800.0
2015-04-10 12:15:00,26.22,26.22,26.2,26.21,10800.0,20.1368,20.1368,20.1214,20.1291,10800.0
2015-04-10 12:20:00,26.21,26.21,26.19,26.2,20800.0,20.1291,20.1291,20.1137,20.1214,20800.0
2015-04-10 12:25:00,26.2,26.2,26.18,26.19,26400.0,20.1214,20.1214,20.106,20.1137,26400.0
2015-04-10 12:30:00,26.18,26.2,26.18,26.2,14400.0,20.106,20.1214,20.106,20.1214,14400.0
2015-04-10 12:35:00,26.19,26.22,26.19,26.22,13600.0,20.1137,20.1368,20.1137,20.1368,13600.0
2015-04-10 12:40:00,26.22,26.23,26.2,26.22,15600.0,20.1368,20.1444,20.1214,20.1368,15600.0
2015-04-10 12:45:00,26.22,26.22,26.2,26.2,15200.0,20.1368,20.1368,20.1214,20.1214,15200.0
2015-04-10 12:50:00,26.2,26.21,26.19,26.2,4800.0,20.1214,20.1291,20.1137,20.1214,4800.0
2015-04-10 12:55:00,26.21,26.21,26.18,26.19,23200.0,20.1291,20.1291,20.106,20.1137,23200.0
2015-04-10 13:00:00,26.18,26.21,26.18,26.2,26800.0,20.106,20.1291,20.106,20.1214,26800.0
2015-04-10 13:05:00,26.2,26.22,26.2,26.22,19600.0,20.1214,20.1368,20.1214,20.1368,19600.0
2015-04-10 13:10:00,26.22,26.23,26.21,26.21,5200.0,20.1368,20.1444,20.1291,20.1291,5200.0
2015-04-10 13:15:00,26.2,26.2,26.19,26.19,19200.0,20.1214,20.1214,20.1137,20.1137,19200.0
2015-04-10 13:20:00,26.2,26.2,26.16,26.17,38000.0,20.1214,20.1214,20.0907,20.0984,38000.0
2015-04-10 13:25:00,26.17,26.18,26.17,26.18,27200.0,20.0984,20.106,20.0984,20.106,27200.0
2015-04-10 13:30:00,26.19,26.2,26.17,26.17,32800.0,20.1137,20.1214,20.0984,20.0984,32800.0
2015-04-10 13:35:00,26.18,26.2,26.18,26.2,11600.0,20.106,20.1214,20.106,20.1214,11600.0
2015-04-10 13:40:00,26.19,26.21,26.19,26.2,7600.0,20.1137,20.1291,20.1137,20.1214,7600.0
2015-04-10 13:45:00,26.2,26.22,26.2,26.2,12400.0,20.1214,20.1368,20.1214,20.1214,12400.0
2015-04-10 13:50:00,26.2,26.21,26.18,26.19,25200.0,20.1214,20.1291,20.106,20.1137,25200.0
2015-04-10 13:55:00,26.19,26.2,26.16,26.19,19600.0,20.1137,20.1214,20.0907,20.1137,19600.0
2015-04-10 14:00:00,26.19,26.19,26.18,26.18,16000.0,20.1137,20.1137,20.106,20.106,16000.0
2015-04-10 14:05:00,26.18,26.19,26.17,26.19,19600.0,20.106,20.1137,20.0984,20.1137,19600.0
2015-04-10 14:10:00,26.19,26.21,26.19,26.21,16000.0,20.1137,20.1291,20.1137,20.1291,16000.0
2015-04-10 14:15:00,26.21,26.21,26.18,26.18,14800.0,20.1291,20.1291,20.106,20.106,14800.0
2015-04-10 14:20:00,26.17,26.18,26.15,26.17,23200.0,20.0984,20.106,20.083,20.0984,23200.0
2015-04-10 14:25:00,26.16,26.18,26.16,26.16,9200.0,20.0907,20.106,20.0907,20.0907,9200.0
2015-04-10 14:30:00,26.16,26.17,26.15,26.15,21600.0,20.0907,20.0984,20.083,20.083,21600.0
2015-04-10 14:35:00,26.15,26.15,26.14,26.14,12400.0,20.083,20.083,20.0753,20.0753,12400.0
2015-04-10 14:40:00,26.14,26.17,26.13,26.17,22800.0,20.0753,20.0984,20.0676,20.0984,22800.0
2015-04-10 14:45:00,26.17,26.17,26.16,26.16,6800.0,20.0984,20.0984,20.0907,20.0907,6800.0
2015-04-10 14:50:00,26.15,26.16,26.14,26.15,20400.0,20.083,20.0907,20.0753,20.083,20400.0
2015-04-10 14:55:00,26.15,26.17,26.15,26.16,13600.0,20.083,20.0984,20.083,20.0907,13600.0
2015-04-10 15:00:00,26.16,26.17,26.16,26.17,87600.0,20.0907,20.0984,20.0907,20.0984,87600.0
2015-04-10 15:05:00,26.17,26.18,26.16,26.17,16000.0,20.0984,20.106,20.0907,20.0984,16000.0
2015-04-10 15:10:00,26.16,26.17,26.15,26.15,34800.0,20.0907,20.0984,20.083,20.083,34800.0
2015-04-10 15:15:00,26.15,26.15,26.12,26.13,74800.0,20.083,20.083,20.06,20.0676,74800.0
2015-04-10 15:20:00,26.12,26.15,26.12,26.15,29200.0,20.06,20.083,20.06,20.083,29200.0
2015-04-10 15:25:00,26.14,26.16,26.14,26.16,23200.0,20.0753,20.0907,20.0753,20.0907,23200.0
2015-04-10 15:30:00,26.16,26.17,26.15,26.17,41600.0,20.0907,20.0984,20.083,20.0984,41600.0
2015-04-10 15:35:00,26.17,26.19,26.16,26.18,54000.0,20.0984,20.1137,20.0907,20.106,54000.0
2015-04-10 15:40:00,26.18,26.2,26.18,26.2,36000.0,20.106,20.1214,20.106,20.1214,36000.0
2015-04-10 15:45:00,26.2,26.21,26.2,26.2,90800.0,20.1214,20.1291,20.1214,20.1214,90800.0
2015-04-10 15:50:00,26.2,26.21,26.19,26.21,84000.0,20.1214,20.1291,20.1137,20.1291,84000.0
2015-04-10 15:55:00,26.21,26.23,26.21,26.22,180800.0,20.1291,20.1444,20.1291,20.1368,180800.0
2015-04-13 09:30:00,26.12,26.21,26.07,26.1,125200.0,20.06,20.1291,20.0216,20.0446,125200.0
2015-04-13 09:35:00,26.11,26.13,26.09,26.12,28000.0,20.0523,20.0676,20.0369,20.06,28000.0
2015-04-13 09:40:00,26.12,26.12,26.07,26.08,57600.0,20.06,20.06,20.0216,20.0292,57600.0
2015-04-13 09:45:00,26.08,26.09,26.04,26.06,76800.0,20.0292,20.0369,19.9985,20.0139,76800.0
2015-04-13 09:50:00,26.07,26.08,26.06,26.07,58800.0,20.0216,20.0292,20.0139,20.0216,58800.0
2015-04-13 09:55:00,26.06,26.09,26.06,26.07,47600.0,20.0139,20.0369,20.0139,20.0216,47600.0
2015-04-13 10:00:00,26.08,26.09,26.06,26.09,59600.0,20.0292,20.0369,20.0139,20.0369,59600.0
2015-04-13 10:05:00,26.08,26.09,26.07,26.07,22400.0,20.0292,20.0369,20.0216,20.0216,22400.0
2015-04-13 10:10:00,26.08,26.08,26.04,26.05,17200.0,20.0292,20.0292,19.9985,20.0062,17200.0
2015-04-13 10:15:00,26.04,26.06,26.04,26.06,14800.0,19.9985,20.0139,19.9985,20.0139,14800.0
2015-04-13 10:20:00,26.05,26.08,26.05,26.08,22000.0,20.0062,20.0292,20.0062,20.0292,22000.0
2015-04-13 10:25:00,26.08,26.09,26.07,26.09,12000.0,20.0292,20.0369,20.0216,20.0369,12000.0
2015-04-13 10:30:00,26.09,26.11,26.09,26.1,58000.0,20.0369,20.0523,20.0369,20.0446,58000.0
2015-04-13 10:35:00,26.1,26.11,26.08,26.09,39600.0,20.0446,20.0523,20.0292,20.0369,39600.0
2015-04-13 10:40:00,26.09,26.09,26.08,26.09,16800.0,20.0369,20.0369,20.0292,20.0369,16800.0
2015-04-13 10:45:00,26.1,26.11,26.09,26.1,42000.0,20.0446,20.0523,20.0369,20.0446,42000.0
2015-04-13 10:50:00,26.11,26.12,26.09,26.12,24000.0,20.0523,20.06,20.0369,20.06,24000.0
2015-04-13 10:55:00,26.12,26.13,26.1,26.11,24800.0,20.06,20.0676,20.0446,20.0523,24800.0
2015-04-13 11:00:00,26.11,26.14,26.1,26.13,22400.0,20.0523,20.0753,20.0446,20.0676,22400.0
2015-04-13 11:05:00,26.14,26.16,26.13,26.15,26000.0,20.0753,20.0907,20.0676,20.083,26000.0
2015-04-13 11:10:00,26.16,26.18,26.15,26.18,27600.0,20.0907,20.106,20.083,20.106,27600.0
2015-04-13 11:15:00,26.18,26.18,26.15,26.16,26000.0,20.106,20.106,20.083,20.0907,26000.0
2015-04-13 11:20:00,26.17,26.17,26.14,26.15,42000.0,20.0984,20.0984,20.0753,20.083,42000.0
2015-04-13 11:25:00,26.15,26.16,26.13,26.13,48800.0,20.083,20.0907,20.0676,20.0676,48800.0
2015-04-13 11:30:00,26.13,26.14,26.11,26.14,33600.0,20.0676,20.0753,20.0523,20.0753,33600.0
2015-04-13 11:35:00,26.15,26.16,26.12,26.13,42800.0,20.083,20.0907,20.06,20.0676,42800.0
2015-04-13 11:40:00,26.13,26.13,26.12,26.13,36400.0,20.0676,20.0676,20.06,20.0676,36400.0
2015-04-13 11:45:00,26.14,26.14,26.09,26.09,23600.0,20.0753,20.0753,20.0369,20.0369,23600.0
2015-04-13 11:50:00,26.1,26.1,26.07,26.07,12800.0,20.0446,20.0446,20.0216,20.0216,12800.0
2015-04-13 11:55:00,26.07,26.08,26.04,26.05,42400.0,20.0216,20.0292,19.9985,20.0062,42400.0
2015-04-13 12:00:00,26.05,26.06,26.04,26.05,33600.0,20.0062,20.0139,19.9985,20.0062,33600.0
2015-04-13 12:05:00,26.05,26.07,26.04,26.04,27600.0,20.0062,20.0216,19.9985,19.9985,27600.0
2015-04-13 12:10:00,26.05,26.05,26.02,26.03,15600.0,20.0062,20.0062,19.9832,19.9908,15600.0
2015-04-13 12:15:00,26.03,26.04,26.01,26.02,22800.0,19.9908,19.9985,19.9755,19.9832,22800.0
2015-04-13 12:20:00,26.02,26.03,26.0,26.01,30400.0,19.9832,19.9908,19.9678,19.9755,30400.0
2015-04-13 12:25:00,26.0,26.0,25.97,25.97,16400.0,19.9678,19.9678,19.9448,19.9448,16400.0
2015-04-13 12:30:00,25.98,26.0,25.97,25.99,22800.0,19.9524,19.9678,19.9448,19.9601,22800.0
2015-04-13 12:35:00,25.99,26.01,25.99,26.0,22400.0,19.9601,19.9755,19.9601,19.9678,22400.0
2015-04-13 12:40:00,26.01,26.01,26.0,26.0,27200.0,19.9755,19.9755,19.9678,19.9678,27200.0
2015-04-13 12:45:00,26.0,26.02,26.0,26.01,14800.0,19.9678,19.9832,19.9678,19.9755,14800.0
2015-04-13 12:50:00,26.0,26.01,26.0,26.0,8400.0,19.9678,19.9755,19.9678,19.9678,8400.0
2015-04-13 12:55:00,26.0,26.01,25.99,26.0,30400.0,19.9678,19.9755,19.9601,19.9678,30400.0
2015-04-13 13:00:00,26.01,26.02,25.99,26.0,19600.0,19.9755,19.9832,19.9601,19.9678,19600.0
2015-04-13 13:05:00,26.0,26.01,25.97,25.97,37200.0,19.9678,19.9755,19.9448,19.9448,37200.0
2015-04-13 13:10:00,25.98,25.98,25.95,25.96,18000.0,19.9524,19.9524,19.9294,19.9371,18000.0
2015-04-13 13:15:00,25.96,25.98,25.95,25.98,46800.0,19.9371,19.9524,19.9294,19.9524,46800.0
2015-04-13 13:20:00,25.98,25.99,25.97,25.97,17200.0,19.9524,19.9601,19.9448,19.9448,17200.0
2015-04-13 13:25:00,25.97,26.0,25.97,25.98,35600.0,19.9448,19.9678,19.9448,19.9524,35600.0
2015-04-13 13:30:00,25.97,26.0,25.97,26.0,38000.0,19.9448,19.9678,19.9448,19.9678,38000.0
2015-04-13 13:35:00,26.0,26.02,26.0,26.01,55600.0,19.9678,19.9832,19.9678,19.9755,55600.0
2015-04-13 13:40:00,26.01,26.01,25.98,25.99,27600.0,19.9755,19.9755,19.9524,19.9601,27600.0
2015-04-13 13:45:00,26.0,26.01,25.99,25.99,16000.0,19.9678,19.9755,19.9601,19.9601,16000.0
2015-04-13 13:50:00,25.99,26.02,25.99,26.02,25200.0,19.9601,19.9832,19.9601,19.9832,25200.0
2015-04-13 13:55:00,26.02,26.04,26.02,26.04,18800.0,19.9832,19.9985,19.9832,19.9985,18800.0
2015-04-13 14:00:00,26.04,26.05,26.04,26.04,14400.0,19.9985,20.0062,19.9985,19.9985,14400.0
2015-04-13 14:05:00,26.04,26.05,26.02,26.03,30800.0,19.9985,20.0062,19.9832,19.9908,30800.0
2015-04-13 14:10:00,26.04,26.05,26.02,26.02,39600.0,19.9985,20.0062,19.9832,19.9832,39600.0
2015-04-13 14:15:00,26.02,26.03,26.02,26.03,34400.0,19.9832,19.9908,19.9832,19.9908,34400.0
2015-04-13 14:20:00,26.03,26.04,26.02,26.02,27200.0,19.9908,19.9985,19.9832,19.9832,27200.0
2015-04-13 14:25:00,26.02,26.05,26.02,26.04,31200.0,19.9832,20.0062,19.9832,19.9985,31200.0
2015-04-13 14:30:00,26.04,26.04,26.02,26.03,32800.0,19.9985,19.9985,19.9832,19.9908,32800.0
2015-04-13 14:35:00,26.03,26.06,26.03,26.05,23600.0,19.9908,20.0139,19.9908,20.0062,23600.0
2015-04-13 14:40:00,26.05,26.06,26.05,26.05,38400.0,20.0062,20.0139,20.0062,20.0062,38400.0
2015-04-13 14:45:00,26.05,26.05,26.02,26.02,20800.0,20.0062,20.0062,19.9832,19.9832,20800.0
2015-04-13 14:50:00,26.0,26.01,25.97,25.97,37600.0,19.9678,19.9755,19.9448,19.9448,37600.0
2015-04-13 14:55:00,25.98,25.98,25.96,25.97,49600.0,19.9524,19.9524,19.9371,19.9448,49600.0
2015-04-13 15:00:00,25.97,25.98,25.96,25.98,46400.0,19.9448,19.9524,19.9371,19.9524,46400.0
2015-04-13 15:05:00,25.98,26.02,25.97,26.02,98000.0,19.9524,19.9832,19.9448,19.9832,98000.0
2015-04-13 15:10:00,26.02,26.03,26.0,26.02,77200.0,19.9832,19.9908,19.9678,19.9832,77200.0
2015-04-13 15:15:00,26.02,26.02,26.0,26.0,51600.0,19.9832,19.9832,19.9678,19.9678,51600.0
2015-04-13 15:20:00,26.01,26.01,25.97,25.97,65200.0,19.9755,19.9755,19.9448,19.9448,65200.0
2015-04-13 15:25:00,25.97,25.98,25.96,25.98,158000.0,19.9448,19.9524,19.9371,19.9524,158000.0
2015-04-13 15:30:00,25.97,25.98,25.96,25.96,193600.0,19.9448,19.9524,19.9371,19.9371,193600.0
2015-04-13 15:35:00,25.96,25.97,25.95,25.96,73600.0,19.9371,19.9448,19.9294,19.9371,73600.0
2015-04-13 15:40:00,25.95,25.98,25.95,25.97,74400.0,19.9294,19.9524,19.9294,19.9448,74400.0
2015-04-13 15:45:00,25.97,25.97,25.94,25.95,127600.0,19.9448,19.9448,19.9217,19.9294,127600.0
2015-04-13 15:50:00,25.95,25.95,25.92,25.93,81200.0,19.9294,19.9294,19.9064,19.914,81200.0
2015-04-13 15:55:00,25.93,25.95,25.91,25.93,154800.0,19.914,19.9294,19.8987,19.914,154800.0
2015-04-14 09:30:00,26.04,26.13,26.0,26.13,118800.0,19.9985,20.0676,19.9678,20.0676,118800.0
2015-04-14 09:35:00,26.09,26.14,26.05,26.1,54000.0,20.0369,20.0753,20.0062,20.0446,54000.0
2015-04-14 09:40:00,26.12,26.14,26.06,26.1,17600.0,20.06,20.0753,20.0139,20.0446,17600.0
2015-04-14 09:45:00,26.09,26.11,26.07,26.07,20800.0,20.0369,20.0523,20.0216,20.0216,20800.0
2015-04-14 09:50:00,26.08,26.09,26.03,26.04,29600.0,20.0292,20.0369,19.9908,19.9985,29600.0
2015-04-14 09:55:00,26.03,26.07,26.01,26.06,10000.0,19.9908,20.0216,19.9755,20.0139,10000.0
2015-04-14 10:00:00,26.05,26.07,26.01,26.02,24400.0,20.0062,20.0216,19.9755,19.9832,24400.0
2015-04-14 10:05:00,26.02,26.02,25.98,26.02,26800.0,19.9832,19.9832,19.9524,19.9832,26800.0
2015-04-14 10:10:00,26.02,26.03,26.0,26.03,44800.0,19.9832,19.9908,19.9678,19.9908,44800.0
2015-04-14 10:15:00,26.03,26.06,26.02,26.05,38400.0,19.9908,20.0139,19.9832,20.0062,38400.0
2015-04-14 10:20:00,26.05,26.08,26.05,26.08,61600.0,20.0062,20.0292,20.0062,20.0292,61600.0
2015-04-14 10:25:00,26.07,26.09,26.06,26.07,20400.0,20.0216,20.0369,20.0139,20.0216,20400.0
2015-04-14 10:30:00,26.08,26.09,26.07,26.07,20800.0,20.0292,20.0369,20.0216,20.0216,20800.0
2015-04-14 10:35:00,26.08,26.1,26.06,26.1,29600.0,20.0292,20.0446,20.0139,20.0446,29600.0
2015-04-14 10:40:00,26.09,26.11,26.07,26.11,42000.0,20.0369,20.0523,20.0216,20.0523,42000.0
2015-04-14 10:45:00,26.1,26.12,26.09,26.11,70800.0,20.0446,20.06,20.0369,20.0523,70800.0
2015-04-14 10:50:00,26.11,26.13,26.1,26.11,19600.0,20.0523,20.0676,20.0446,20.0523,19600.0
2015-04-14 10:55:00,26.12,26.12,26.09,26.1,18400.0,20.06,20.06,20.0369,20.0446,18400.0
2015-04-14 11:00:00,26.09,26.09,26.07,26.08,18400.0,20.0369,20.0369,20.0216,20.0292,18400.0
2015-04-14 11:05:00,26.08,26.08,26.06,26.07,45200.0,20.0292,20.0292,20.0139,20.0216,45200.0
2015-04-14 11:10:00,26.07,26.13,26.07,26.13,43200.0,20.0216,20.0676,20.0216,20.0676,43200.0
2015-04-14 11:15:00,26.13,26.17,26.13,26.14,37200.0,20.0676,20.0984,20.0676,20.0753,37200.0
2015-04-14 11:20:00,26.13,26.15,26.13,26.14,16000.0,20.0676,20.083,20.0676,20.0753,16000.0
2015-04-14 11:25:00,26.14,26.15,26.13,26.14,26400.0,20.0753,20.083,20.0676,20.0753,26400.0
2015-04-14 11:30:00,26.13,26.15,26.13,26.15,13600.0,20.0676,20.083,20.0676,20.083,13600.0
2015-04-14 11:35:00,26.15,26.16,26.13,26.13,18800.0,20.083,20.0907,20.0676,20.0676,18800.0
2015-04-14 11:40:00,26.13,26.15,26.13,26.15,29200.0,20.0676,20.083,20.0676,20.083,29200.0
2015-04-14 11:45:00,26.14,26.16,26.14,26.14,7600.0,20.0753,20.0907,20.0753,20.0753,7600.0
2015-04-14 11:50:00,26.14,26.18,26.14,26.17,20000.0,20.0753,20.106,20.0753,20.0984,20000.0
2015-04-14 11:55:00,26.18,26.18,26.16,26.17,24000.0,20.106,20.106,20.0907,20.0984,24000.0
2015-04-14 12:00:00,26.17,26.18,26.16,26.17,30400.0,20.0984,20.106,20.0907,20.0984,30400.0
2015-04-14 12:05:00,26.17,26.19,26.17,26.18,16800.0,20.0984,20.1137,20.0984,20.106,16800.0
2015-04-14 12:10:00,26.18,26.19,26.17,26.19,30000.0,20.106,20.1137,20.0984,20.1137,30000.0
2015-04-14 12:15:00,26.19,26.19,26.17,26.18,16400.0,20.1137,20.1137,20.0984,20.106,16400.0
2015-04-14 12:20:00,26.18,26.18,26.17,26.18,10800.0,20.106,20.106,20.0984,20.106,10800.0
2015-04-14 12:25:00,26.19,26.19,26.17,26.18,24800.0,20.1137,20.1137,20.0984,20.106,24800.0
2015-04-14 12:30:00,26.18,26.2,26.18,26.19,42800.0,20.106,20.1214,20.106,20.1137,42800.0
2015-04-14 12:35:00,26.2,26.2,26.18,26.18,10400.0,20.1214,20.1214,20.106,20.106,10400.0
2015-04-14 12:40:00,26.18,26.19,26.15,26.17,46800.0,20.106,20.1137,20.083,20.0984,46800.0
2015-04-14 12:45:00,26.16,26.17,26.15,26.16,26800.0,20.0907,20.0984,20.083,20.0907,26800.0
2015-04-14 12:50:00,26.16,26.18,26.16,26.18,31200.0,20.0907,20.106,20.0907,20.106,31200.0
2015-04-14 12:55:00,26.17,26.17,26.15,26.16,22400.0,20.0984,20.0984,20.083,20.0907,22400.0
2015-04-14 13:00:00,26.15,26.15,26.13,26.13,20000.0,20.083,20.083,20.0676,20.0676,20000.0
2015-04-14 13:05:00,26.13,26.14,26.12,26.13,16800.0,20.0676,20.0753,20.06,20.0676,16800.0
2015-04-14 13:10:00,26.13,26.16,26.11,26.13,32800.0,20.0676,20.0907,20.0523,20.0676,32800.0
2015-04-14 13:15:00,26.13,26.14,26.11,26.12,36800.0,20.0676,20.0753,20.0523,20.06,36800.0
2015-04-14 13:20:00,26.11,26.12,26.1,26.1,19200.0,20.0523,20.06,20.0446,20.0446,19200.0
2015-04-14 13:25:00,26.1,26.11,26.09,26.1,15600.0,20.0446,20.0523,20.0369,20.0446,15600.0
2015-04-14 13:30:00,26.11,26.11,26.1,26.11,18400.0,20.0523,20.0523,20.0446,20.0523,18400.0
2015-04-14 13:35:00,26.11,26.12,26.11,26.11,29600.0,20.0523,20.06,20.0523,20.0523,29600.0
2015-04-14 13:40:00,26.11,26.15,26.11,26.14,27200.0,20.0523,20.083,20.0523,20.0753,27200.0
2015-04-14 13:45:00,26.14,26.16,26.14,26.14,34400.0,20.0753,20.0907,20.0753,20.0753,34400.0
2015-04-14 13:50:00,26.14,26.16,26.14,26.16,28000.0,20.0753,20.0907,20.0753,20.0907,28000.0
2015-04-14 13:55:00,26.16,26.18,26.15,26.17,20000.0,20.0907,20.106,20.083,20.0984,20000.0
2015-04-14 14:00:00,26.17,26.17,26.14,26.15,14800.0,20.0984,20.0984,20.0753,20.083,14800.0
2015-04-14 14:05:00,26.14,26.14,26.13,26.13,14800.0,20.0753,20.0753,20.0676,20.0676,14800.0
2015-04-14 14:10:00,26.13,26.13,26.11,26.11,36400.0,20.0676,20.0676,20.0523,20.0523,36400.0
2015-04-14 14:15:00,26.11,26.12,26.11,26.11,10800.0,20.0523,20.06,20.0523,20.0523,10800.0
2015-04-14 14:20:00,26.11,26.11,26.1,26.1,42800.0,20.0523,20.0523,20.0446,20.0446,42800.0
2015-04-14 14:25:00,26.1,26.13,26.1,26.13,42000.0,20.0446,20.0676,20.0446,20.0676,42000.0
2015-04-14 14:30:00,26.14,26.14,26.11,26.11,35200.0,20.0753,20.0753,20.0523,20.0523,35200.0
2015-04-14 14:35:00,26.11,26.11,26.07,26.08,28400.0,20.0523,20.0523,20.0216,20.0292,28400.0
2015-04-14 14:40:00,26.08,26.11,26.08,26.1,27600.0,20.0292,20.0523,20.0292,20.0446,27600.0
2015-04-14 14:45:00,26.1,26.11,26.1,26.1,27200.0,20.0446,20.0523,20.0446,20.0446,27200.0
2015-04-14 14:50:00,26.11,26.11,26.09,26.1,34000.0,20.0523,20.0523,20.0369,20.0446,34000.0
2015-04-14 14:55:00,26.1,26.13,26.1,26.11,66400.0,20.0446,20.0676,20.0446,20.0523,66400.0
2015-04-14 15:00:00,26.11,26.14,26.11,26.12,57600.0,20.0523,20.0753,20.0523,20.06,57600.0
2015-04-14 15:05:00,26.12,26.13,26.11,26.11,43200.0,20.06,20.0676,20.0523,20.0523,43200.0
2015-04-14 15:10:00,26.11,26.13,26.11,26.13,33200.0,20.0523,20.0676,20.0523,20.0676,33200.0
2015-04-14 15:15:00,26.13,26.13,26.12,26.13,30400.0,20.0676,20.0676,20.06,20.0676,30400.0
2015-04-14 15:20:00,26.12,26.12,26.1,26.12,59200.0,20.06,20.06,20.0446,20.06,59200.0
2015-04-14 15:25:00,26.12,26.13,26.1,26.11,73600.0,20.06,20.0676,20.0446,20.0523,73600.0
2015-04-14 15:30:00,26.11,26.13,26.11,26.12,62800.0,20.0523,20.0676,20.0523,20.06,62800.0
2015-04-14 15:35:00,26.11,26.11,26.1,26.1,38400.0,20.0523,20.0523,20.0446,20.0446,38400.0
2015-04-14 15:40:00,26.1,26.11,26.09,26.09,75600.0,20.0446,20.0523,20.0369,20.0369,75600.0
2015-04-14 15:45:00,26.09,26.1,26.08,26.09,100000.0,20.0369,20.0446,20.0292,20.0369,100000.0
2015-04-14 15:50:00,26.1,26.1,26.08,26.08,90000.0,20.0446,20.0446,20.0292,20.0292,90000.0
2015-04-14 15:55:00,26.08,26.1,26.07,26.1,205600.0,20.0292,20.0446,20.0216,20.0446,205600.0
2015-04-15 09:30:00,26.16,26.31,26.14,26.31,117600.0,20.0907,20.2059,20.0753,20.2059,117600.0
2015-04-15 09:35:00,26.32,26.4,26.32,26.35,57600.0,20.2136,20.275,20.2136,20.2366,57600.0
2015-04-15 09:40:00,26.37,26.38,26.3,26.35,32800.0,20.252,20.2596,20.1982,20.2366,32800.0
2015-04-15 09:45:00,26.36,26.39,26.32,26.38,45200.0,20.2443,20.2673,20.2136,20.2596,45200.0
2015-04-15 09:50:00,26.4,26.41,26.33,26.34,38800.0,20.275,20.2827,20.2212,20.2289,38800.0
2015-04-15 09:55:00,26.35,26.37,26.29,26.29,24400.0,20.2366,20.252,20.1905,20.1905,24400.0
2015-04-15 10:00:00,26.29,26.32,26.27,26.31,32400.0,20.1905,20.2136,20.1752,20.2059,32400.0
2015-04-15 10:05:00,26.31,26.33,26.28,26.31,40400.0,20.2059,20.2212,20.1828,20.2059,40400.0
2015-04-15 10:10:00,26.3,26.32,26.3,26.3,52000.0,20.1982,20.2136,20.1982,20.1982,52000.0
2015-04-15 10:15:00,26.31,26.34,26.31,26.33,37600.0,20.2059,20.2289,20.2059,20.2212,37600.0
2015-04-15 10:20:00,26.33,26.36,26.32,26.36,36400.0,20.2212,20.2443,20.2136,20.2443,36400.0
2015-04-15 10:25:00,26.36,26.36,26.32,26.33,50800.0,20.2443,20.2443,20.2136,20.2212,50800.0
2015-04-15 10:30:00,26.33,26.33,26.3,26.3,27600.0,20.2212,20.2212,20.1982,20.1982,27600.0
2015-04-15 10:35:00,26.3,26.31,26.29,26.29,42400.0,20.1982,20.2059,20.1905,20.1905,42400.0
2015-04-15 10:40:00,26.28,26.29,26.27,26.28,30000.0,20.1828,20.1905,20.1752,20.1828,30000.0
2015-04-15 10:45:00,26.28,26.28,26.23,26.24,19200.0,20.1828,20.1828,20.1444,20.1521,19200.0
2015-04-15 10:50:00,26.24,26.25,26.23,26.24,29600.0,20.1521,20.1598,20.1444,20.1521,29600.0
2015-04-15 10:55:00,26.23,26.24,26.22,26.23,16400.0,20.1444,20.1521,20.1368,20.1444,16400.0
2015-04-15 11:00:00,26.23,26.27,26.22,26.24,108800.0,20.1444,20.1752,20.1368,20.1521,108800.0
2015-04-15 11:05:00,26.23,26.24,26.2,26.2,46800.0,20.1444,20.1521,20.1214,20.1214,46800.0
2015-04-15 11:10:00,26.2,26.2,26.18,26.18,46400.0,20.1214,20.1214,20.106,20.106,46400.0
2015-04-15 11:15:00,26.18,26.18,26.17,26.18,28800.0,20.106,20.106,20.0984,20.106,28800.0
2015-04-15 11:20:00,26.17,26.17,26.13,26.13,60800.0,20.0984,20.0984,20.0676,20.0676,60800.0
2015-04-15 11:25:00,26.13,26.14,26.11,26.14,22000.0,20.0676,20.0753,20.0523,20.0753,22000.0
2015-04-15 11:30:00,26.14,26.14,26.11,26.12,49600.0,20.0753,20.0753,20.0523,20.06,49600.0
2015-04-15 11:35:00,26.12,26.15,26.12,26.13,35600.0,20.06,20.083,20.06,20.0676,35600.0
2015-04-15 11:40:00,26.12,26.14,26.12,26.14,33200.0,20.06,20.0753,20.06,20.0753,33200.0
2015-04-15 11:45:00,26.14,26.15,26.12,26.14,39600.0,20.0753,20.083,20.06,20.0753,39600.0
2015-04-15 11:50:00,26.15,26.18,26.15,26.18,28800.0,20.083,20.106,20.083,20.106,28800.0
2015-04-15 11:55:00,26.18,26.2,26.17,26.18,26000.0,20.106,20.1214,20.0984,20.106,26000.0
2015-04-15 12:00:00,26.17,26.18,26.17,26.17,69200.0,20.0984,20.106,20.0984,20.0984,69200.0
2015-04-15 12:05:00,26.17,26.18,26.16,26.17,36400.0,20.0984,20.106,20.0907,20.0984,36400.0
2015-04-15 12:10:00,26.18,26.18,26.17,26.18,35200.0,20.106,20.106,20.0984,20.106,35200.0
2015-04-15 12:15:00,26.18,26.19,26.18,26.18,38000.0,20.106,20.1137,20.106,20.106,38000.0
2015-04-15 12:20:00,26.18,26.21,26.18,26.2,12400.0,20.106,20.1291,20.106,20.1214,12400.0
2015-04-15 12:25:00,26.2,26.23,26.2,26.23,21200.0,20.1214,20.1444,20.1214,20.1444,21200.0
2015-04-15 12:30:00,26.23,26.23,26.2,26.2,8800.0,20.1444,20.1444,20.1214,20.1214,8800.0
2015-04-15 12:35:00,26.19,26.2,26.18,26.2,24000.0,20.1137,20.1214,20.106,20.1214,24000.0
2015-04-15 12:40:00,26.2,26.21,26.2,26.21,16400.0,20.1214,20.1291,20.1214,20.1291,16400.0
2015-04-15 12:45:00,26.21,26.23,26.2,26.23,29200.0,20.1291,20.1444,20.1214,20.1444,29200.0
2015-04-15 12:50:00,26.23,26.23,26.21,26.22,27200.0,20.1444,20.1444,20.1291,20.1368,27200.0
2015-04-15 12:55:00,26.22,26.23,26.21,26.22,33600.0,20.1368,20.1444,20.1291,20.1368,33600.0
2015-04-15 13:00:00,26.22,26.25,26.22,26.24,16400.0,20.1368,20.1598,20.1368,20.1521,16400.0
2015-04-15 13:05:00,26.23,26.23,26.21,26.21,22400.0,20.1444,20.1444,20.1291,20.1291,22400.0
2015-04-15 13:10:00,26.21,26.22,26.21,26.22,14000.0,20.1291,20.1368,20.1291,20.1368,14000.0
2015-04-15 13:15:00,26.23,26.23,26.2,26.2,22000.0,20.1444,20.1444,20.1214,20.1214,22000.0
2015-04-15 13:20:00,26.21,26.22,26.2,26.21,20800.0,20.1291,20.1368,20.1214,20.1291,20800.0
2015-04-15 13:25:00,26.21,26.25,26.21,26.25,23200.0,20.1291,20.1598,20.1291,20.1598,23200.0
2015-04-15 13:30:00,26.25,26.26,26.22,26.23,18800.0,20.1598,20.1675,20.1368,20.1444,18800.0
2015-04-15 13:35:00,26.23,26.24,26.2,26.2,38400.0,20.1444,20.1521,20.1214,20.1214,38400.0
2015-04-15 13:40:00,26.21,26.22,26.21,26.21,28800.0,20.1291,20.1368,20.1291,20.1291,28800.0
2015-04-15 13:45:00,26.21,26.21,26.19,26.2,29200.0,20.1291,20.1291,20.1137,20.1214,29200.0
2015-04-15 13:50:00,26.2,26.21,26.2,26.21,18800.0,20.1214,20.1291,20.1214,20.1291,18800.0
2015-04-15 13:55:00,26.21,26.22,26.2,26.21,18000.0,20.1291,20.1368,20.1214,20.1291,18000.0
2015-04-15 14:00:00,26.21,26.22,26.21,26.22,18000.0,20.1291,20.1368,20.1291,20.1368,18000.0
2015-04-15 14:05:00,26.21,26.21,26.2,26.21,33600.0,20.1291,20.1291,20.1214,20.1291,33600.0
2015-04-15 14:10:00,26.2,26.21,26.19,26.19,21200.0,20.1214,20.1291,20.1137,20.1137,21200.0
2015-04-15 14:15:00,26.19,26.21,26.19,26.2,29200.0,20.1137,20.1291,20.1137,20.1214,29200.0
2015-04-15 14:20:00,26.2,26.2,26.19,26.19,25600.0,20.1214,20.1214,20.1137,20.1137,25600.0
2015-04-15 14:25:00,26.19,26.19,26.17,26.18,49200.0,20.1137,20.1137,20.0984,20.106,49200.0
2015-04-15 14:30:00,26.18,26.19,26.16,26.16,55200.0,20.106,20.1137,20.0907,20.0907,55200.0
2015-04-15 14:35:00,26.16,26.17,26.14,26.15,34800.0,20.0907,20.0984,20.0753,20.083,34800.0
2015-04-15 14:40:00,26.16,26.16,26.14,26.14,51600.0,20.0907,20.0907,20.0753,20.0753,51600.0
2015-04-15 14:45:00,26.14,26.16,26.13,26.15,98800.0,20.0753,20.0907,20.0676,20.083,98800.0
2015-04-15 14:50:00,26.15,26.15,26.14,26.14,56000.0,20.083,20.083,20.0753,20.0753,56000.0
2015-04-15 14:55:00,26.14,26.14,26.11,26.12,88400.0,20.0753,20.0753,20.0523,20.06,88400.0
2015-04-15 15:00:00,26.12,26.13,26.11,26.13,64400.0,20.06,20.0676,20.0523,20.0676,64400.0
2015-04-15 15:05:00,26.13,26.13,26.11,26.12,79200.0,20.0676,20.0676,20.0523,20.06,79200.0
2015-04-15 15:10:00,26.11,26.12,26.09,26.1,64800.0,20.0523,20.06,20.0369,20.0446,64800.0
2015-04-15 15:15:00,26.11,26.11,26.1,26.11,86800.0,20.0523,20.0523,20.0446,20.0523,86800.0
2015-04-15 15:20:00,26.11,26.12,26.1,26.1,38800.0,20.0523,20.06,20.0446,20.0446,38800.0
2015-04-15 15:25:00,26.09,26.13,26.09,26.13,40400.0,20.0369,20.0676,20.0369,20.0676,40400.0
2015-04-15 15:30:00,26.13,26.14,26.1,26.11,78000.0,20.0676,20.0753,20.0446,20.0523,78000.0
2015-04-15 15:35:00,26.11,26.12,26.09,26.09,68000.0,20.0523,20.06,20.0369,20.0369,68000.0
2015-04-15 15:40:00,26.09,26.1,26.04,26.06,92000.0,20.0369,20.0446,19.9985,20.0139,92000.0
2015-04-15 15:45:00,26.06,26.08,26.04,26.07,160000.0,20.0139,20.0292,19.9985,20.0216,160000.0
2015-04-15 15:50:00,26.07,26.08,26.07,26.08,174000.0,20.0216,20.0292,20.0216,20.0292,174000.0
2015-04-15 15:55:00,26.08,26.08,26.05,26.06,603600.0,20.0292,20.0292,20.0062,20.0139,603600.0
2015-04-16 09:30:00,25.95,25.98,25.89,25.91,130800.0,19.9294,19.9524,19.8833,19.8987,130800.0
2015-04-16 09:35:00,25.9,25.94,25.85,25.88,55200.0,19.891,19.9217,19.8526,19.8756,55200.0
2015-04-16 09:40:00,25.88,25.88,25.83,25.88,40800.0,19.8756,19.8756,19.8372,19.8756,40800.0
2015-04-16 09:45:00,25.89,25.89,25.82,25.84,23200.0,19.8833,19.8833,19.8296,19.8449,23200.0
2015-04-16 09:50:00,25.84,25.85,25.74,25.75,48000.0,19.8449,19.8526,19.7681,19.7758,48000.0
2015-04-16 09:55:00,25.75,25.81,25.74,25.76,78400.0,19.7758,19.8219,19.7681,19.7835,78400.0
2015-04-16 10:00:00,25.76,25.8,25.75,25.8,128400.0,19.7835,19.8142,19.7758,19.8142,128400.0
2015-04-16 10:05:00,25.8,25.85,25.77,25.77,76400.0,19.8142,19.8526,19.7912,19.7912,76400.0
2015-04-16 10:10:00,25.78,25.82,25.77,25.78,46800.0,19.7988,19.8296,19.7912,19.7988,46800.0
2015-04-16 10:15:00,25.78,25.81,25.76,25.8,52800.0,19.7988,19.8219,19.7835,19.8142,52800.0
2015-04-16 10:20:00,25.79,25.8,25.75,25.78,42400.0,19.8065,19.8142,19.7758,19.7988,42400.0
2015-04-16 10:25:00,25.78,25.84,25.76,25.82,87200.0,19.7988,19.8449,19.7835,19.8296,87200.0
2015-04-16 10:30:00,25.82,25.89,25.81,25.87,104400.0,19.8296,19.8833,19.8219,19.868,104400.0
2015-04-16 10:35:00,25.87,25.91,25.86,25.9,48800.0,19.868,19.8987,19.8603,19.891,48800.0
2015-04-16 10:40:00,25.91,25.92,25.89,25.9,32000.0,19.8987,19.9064,19.8833,19.891,32000.0
2015-04-16 10:45:00,25.91,25.93,25.89,25.91,41200.0,19.8987,19.914,19.8833,19.8987,41200.0
2015-04-16 10:50:00,25.91,25.92,25.9,25.91,36800.0,19.8987,19.9064,19.891,19.8987,36800.0
2015-04-16 10:55:00,25.91,25.95,25.9,25.9,54000.0,19.8987,19.9294,19.891,19.891,54000.0
2015-04-16 11:00:00,25.9,25.9,25.89,25.89,40000.0,19.891,19.891,19.8833,19.8833,40000.0
2015-04-16 11:05:00,25.89,25.91,25.88,25.91,54000.0,19.8833,19.8987,19.8756,19.8987,54000.0
2015-04-16 11:10:00,25.91,25.93,25.91,25.91,63600.0,19.8987,19.914,19.8987,19.8987,63600.0
2015-04-16 11:15:00,25.91,25.93,25.9,25.92,32800.0,19.8987,19.914,19.891,19.9064,32800.0
2015-04-16 11:20:00,25.92,25.93,25.89,25.9,39200.0,19.9064,19.914,19.8833,19.891,39200.0
2015-04-16 11:25:00,25.9,25.9,25.89,25.89,59600.0,19.891,19.891,19.8833,19.8833,59600.0
2015-04-16 11:30:00,25.9,25.91,25.87,25.87,58800.0,19.891,19.8987,19.868,19.868,58800.0
2015-04-16 11:35:00,25.88,25.91,25.88,25.9,207200.0,19.8756,19.8987,19.8756,19.891,207200.0
2015-04-16 11:40:00,25.9,25.9,25.87,25.88,55200.0,19.891,19.891,19.868,19.8756,55200.0
2015-04-16 11:45:00,25.87,25.9,25.87,25.9,44000.0,19.868,19.891,19.868,19.891,44000.0
2015-04-16 11:50:00,25.89,25.91,25.89,25.89,62800.0,19.8833,19.8987,19.8833,19.8833,62800.0
2015-04-16 11:55:00,25.9,25.9,25.89,25.9,55200.0,19.891,19.891,19.8833,19.891,55200.0
2015-04-16 12:00:00,25.9,25.94,25.9,25.94,63600.0,19.891,19.9217,19.891,19.9217,63600.0
2015-04-16 12:05:00,25.93,25.96,25.93,25.95,50800.0,19.914,19.9371,19.914,19.9294,50800.0
2015-04-16 12:10:00,25.95,25.96,25.94,25.96,39200.0,19.9294,19.9371,19.9217,19.9371,39200.0
2015-04-16 12:15:00,25.96,25.97,25.94,25.94,40000.0,19.9371,19.9448,19.9217,19.9217,40000.0
2015-04-16 12:20:00,25.94,25.95,25.93,25.93,32000.0,19.9217,19.9294,19.914,19.914,32000.0
2015-04-16 12:25:00,25.93,25.95,25.92,25.93,39200.0,19.914,19.9294,19.9064,19.914,39200.0
2015-04-16 12:30:00,25.93,25.97,25.93,25.97,47600.0,19.914,19.9448,19.914,19.9448,47600.0
2015-04-16 12:35:00,25.96,25.98,25.96,25.97,36400.0,19.9371,19.9524,19.9371,19.9448,36400.0
2015-04-16 12:40:00,25.97,26.0,25.96,26.0,28400.0,19.9448,19.9678,19.9371,19.9678,28400.0
2015-04-16 12:45:00,26.0,26.01,25.99,25.99,29600.0,19.9678,19.9755,19.9601,19.9601,29600.0
2015-04-16 12:50:00,25.99,25.99,25.97,25.98,41600.0,19.9601,19.9601,19.9448,19.9524,41600.0
2015-04-16 12:55:00,25.97,26.01,25.97,26.01,26000.0,19.9448,19.9755,19.9448,19.9755,26000.0
2015-04-16 13:00:00,26.0,26.01,25.98,25.99,34000.0,19.9678,19.9755,19.9524,19.9601,34000.0
2015-04-16 13:05:00,25.99,26.0,25.96,25.96,31600.0,19.9601,19.9678,19.9371,19.9371,31600.0
2015-04-16 13:10:00,25.96,25.98,25.96,25.98,26000.0,19.9371,19.9524,19.9371,19.9524,26000.0
2015-04-16 13:15:00,25.98,26.0,25.98,26.0,16800.0,19.9524,19.9678,19.9524,19.9678,16800.0
2015-04-16 13:20:00,26.01,26.04,26.0,26.03,32400.0,19.9755,19.9985,19.9678,19.9908,32400.0
2015-04-16 13:25:00,26.03,26.05,26.0,26.0,25200.0,19.9908,20.0062,19.9678,19.9678,25200.0
2015-04-16 13:30:00,26.0,26.01,25.99,26.0,23600.0,19.9678,19.9755,19.9601,19.9678,23600.0
2015-04-16 13:35:00,25.99,26.0,25.97,26.0,78000.0,19.9601,19.9678,19.9448,19.9678,78000.0
2015-04-16 13:40:00,26.0,26.04,26.0,26.04,30000.0,19.9678,19.9985,19.9678,19.9985,30000.0
2015-04-16 13:45:00,26.04,26.07,26.04,26.06,31200.0,19.9985,20.0216,19.9985,20.0139,31200.0
2015-04-16 13:50:00,26.08,26.11,26.08,26.09,159200.0,20.0292,20.0523,20.0292,20.0369,159200.0
2015-04-16 13:55:00,26.1,26.1,26.07,26.09,22000.0,20.0446,20.0446,20.0216,20.0369,22000.0
2015-04-16 14:00:00,26.1,26.1,26.04,26.04,44400.0,20.0446,20.0446,19.9985,19.9985,44400.0
2015-04-16 14:05:00,26.04,26.06,26.04,26.04,34800.0,19.9985,20.0139,19.9985,19.9985,34800.0
2015-04-16 14:10:00,26.04,26.06,26.04,26.04,22000.0,19.9985,20.0139,19.9985,19.9985,22000.0
2015-04-16 14:15:00,26.04,26.05,26.03,26.05,33200.0,19.9985,20.0062,19.9908,20.0062,33200.0
2015-04-16 14:20:00,26.05,26.05,26.03,26.04,19600.0,20.0062,20.0062,19.9908,19.9985,19600.0
2015-04-16 14:25:00,26.04,26.05,26.03,26.03,86800.0,19.9985,20.0062,19.9908,19.9908,86800.0
2015-04-16 14:30:00,26.03,26.05,26.02,26.03,52800.0,19.9908,20.0062,19.9832,19.9908,52800.0
2015-04-16 14:35:00,26.03,26.05,26.03,26.04,24000.0,19.9908,20.0062,19.9908,19.9985,24000.0
2015-04-16 14:40:00,26.04,26.05,26.03,26.04,39600.0,19.9985,20.0062,19.9908,19.9985,39600.0
2015-04-16 14:45:00,26.04,26.05,26.03,26.03,38400.0,19.9985,20.0062,19.9908,19.9908,38400.0
2015-04-16 14:50:00,26.03,26.03,26.02,26.03,108400.0,19.9908,19.9908,19.9832,19.9908,108400.0
2015-04-16 14:55:00,26.03,26.03,25.99,25.99,66800.0,19.9908,19.9908,19.9601,19.9601,66800.0
2015-04-16 15:00:00,25.99,26.0,25.96,25.96,207600.0,19.9601,19.9678,19.9371,19.9371,207600.0
2015-04-16 15:05:00,25.96,25.96,25.94,25.95,470400.0,19.9371,19.9371,19.9217,19.9294,470400.0
2015-04-16 15:10:00,25.95,25.96,25.94,25.96,110000.0,19.9294,19.9371,19.9217,19.9371,110000.0
2015-04-16 15:15:00,25.96,26.0,25.95,25.99,209200.0,19.9371,19.9678,19.9294,19.9601,209200.0
2015-04-16 15:20:00,25.98,25.99,25.96,25.96,48000.0,19.9524,19.9601,19.9371,19.9371,48000.0
2015-04-16 15:25:00,25.96,25.96,25.92,25.94,56000.0,19.9371,19.9371,19.9064,19.9217,56000.0
2015-04-16 15:30:00,25.94,25.95,25.91,25.92,104400.0,19.9217,19.9294,19.8987,19.9064,104400.0
2015-04-16 15:35:00,25.92,25.94,25.92,25.93,75200.0,19.9064,19.9217,19.9064,19.914,75200.0
2015-04-16 15:40:00,25.93,25.93,25.91,25.93,88400.0,19.914,19.914,19.8987,19.914,88400.0
2015-04-16 15:45:00,25.93,25.94,25.91,25.94,152000.0,19.914,19.9217,19.8987,19.9217,152000.0
2015-04-16 15:50:00,25.94,25.95,25.93,25.95,128800.0,19.9217,19.9294,19.914,19.9294,128800.0
2015-04-16 15:55:00,25.95,25.96,25.93,25.94,207600.0,19.9294,19.9371,19.914,19.9217,207600.0
2015-04-17 09:30:00,25.82,25.93,25.79,25.91,540400.0,19.8296,19.914,19.8065,19.8987,540400.0
2015-04-17 09:35:00,25.92,26.0,25.89,25.97,162400.0,19.9064,19.9678,19.8833,19.9448,162400.0
2015-04-17 09:40:00,25.97,26.01,25.93,26.01,109200.0,19.9448,19.9755,19.914,19.9755,109200.0
2015-04-17 09:45:00,25.99,26.06,25.99,26.06,35200.0,19.9601,20.0139,19.9601,20.0139,35200.0
2015-04-17 09:50:00,26.05,26.06,26.02,26.02,70000.0,20.0062,20.0139,19.9832,19.9832,70000.0
2015-04-17 09:55:00,26.03,26.03,25.98,25.98,49600.0,19.9908,19.9908,19.9524,19.9524,49600.0
2015-04-17 10:00:00,25.97,26.02,25.96,25.98,32800.0,19.9448,19.9832,19.9371,19.9524,32800.0
2015-04-17 10:05:00,25.98,25.99,25.95,25.95,40000.0,19.9524,19.9601,19.9294,19.9294,40000.0
2015-04-17 10:10:00,25.95,25.96,25.92,25.92,32400.0,19.9294,19.9371,19.9064,19.9064,32400.0
2015-04-17 10:15:00,25.93,25.93,25.86,25.87,30000.0,19.914,19.914,19.8603,19.868,30000.0
2015-04-17 10:20:00,25.87,25.91,25.86,25.87,30400.0,19.868,19.8987,19.8603,19.868,30400.0
2015-04-17 10:25:00,25.86,25.88,25.84,25.87,36800.0,19.8603,19.8756,19.8449,19.868,36800.0
2015-04-17 10:30:00,25.86,25.93,25.86,25.93,20800.0,19.8603,19.914,19.8603,19.914,20800.0
2015-04-17 10:35:00,25.92,25.93,25.89,25.9,14000.0,19.9064,19.914,19.8833,19.891,14000.0
2015-04-17 10:40:00,25.9,25.95,25.9,25.94,10400.0,19.891,19.9294,19.891,19.9217,10400.0
2015-04-17 10:45:00,25.92,25.93,25.89,25.89,23200.0,19.9064,19.914,19.8833,19.8833,23200.0
2015-04-17 10:50:00,25.88,25.89,25.85,25.88,35600.0,19.8756,19.8833,19.8526,19.8756,35600.0
2015-04-17 10:55:00,25.89,25.89,25.85,25.85,30000.0,19.8833,19.8833,19.8526,19.8526,30000.0
2015-04-17 11:00:00,25.85,25.85,25.79,25.82,46400.0,19.8526,19.8526,19.8065,19.8296,46400.0
2015-04-17 11:05:00,25.81,25.82,25.79,25.81,14000.0,19.8219,19.8296,19.8065,19.8219,14000.0
2015-04-17 11:10:00,25.81,25.82,25.8,25.82,26400.0,19.8219,19.8296,19.8142,19.8296,26400.0
2015-04-17 11:15:00,25.82,25.82,25.79,25.8,163600.0,19.8296,19.8296,19.8065,19.8142,163600.0
2015-04-17 11:20:00,25.8,25.87,25.8,25.87,110000.0,19.8142,19.868,19.8142,19.868,110000.0
2015-04-17 11:25:00,25.87,25.93,25.87,25.91,87200.0,19.868,19.914,19.868,19.8987,87200.0
2015-04-17 11:30:00,25.92,25.93,25.88,25.89,35600.0,19.9064,19.914,19.8756,19.8833,35600.0
2015-04-17 11:35:00,25.89,25.9,25.85,25.85,26800.0,19.8833,19.891,19.8526,19.8526,26800.0
2015-04-17 11:40:00,25.85,25.86,25.83,25.84,33200.0,19.8526,19.8603,19.8372,19.8449,33200.0
2015-04-17 11:45:00,25.85,25.9,25.85,25.9,20000.0,19.8526,19.891,19.8526,19.891,20000.0
2015-04-17 11:50:00,25.9,25.91,25.87,25.89,26000.0,19.891,19.8987,19.868,19.8833,26000.0
2015-04-17 11:55:00,25.89,25.9,25.87,25.87,32000.0,19.8833,19.891,19.868,19.868,32000.0
2015-04-17 12:00:00,25.87,25.88,25.86,25.87,23600.0,19.868,19.8756,19.8603,19.868,23600.0
2015-04-17 12:05:00,25.87,25.87,25.85,25.86,24000.0,19.868,19.868,19.8526,19.8603,24000.0
2015-04-17 12:10:00,25.87,25.89,25.87,25.88,17200.0,19.868,19.8833,19.868,19.8756,17200.0
2015-04-17 12:15:00,25.89,25.89,25.86,25.86,16800.0,19.8833,19.8833,19.8603,19.8603,16800.0
2015-04-17 12:20:00,25.86,25.88,25.86,25.87,14800.0,19.8603,19.8756,19.8603,19.868,14800.0
2015-04-17 12:25:00,25.87,25.88,25.85,25.85,28400.0,19.868,19.8756,19.8526,19.8526,28400.0
2015-04-17 12:30:00,25.86,25.86,25.85,25.86,28000.0,19.8603,19.8603,19.8526,19.8603,28000.0
2015-04-17 12:35:00,25.87,25.89,25.87,25.88,9600.0,19.868,19.8833,19.868,19.8756,9600.0
2015-04-17 12:40:00,25.87,25.88,25.87,25.87,11600.0,19.868,19.8756,19.868,19.868,11600.0
2015-04-17 12:45:00,25.87,25.87,25.84,25.85,26000.0,19.868,19.868,19.8449,19.8526,26000.0
2015-04-17 12:50:00,25.84,25.86,25.84,25.84,19600.0,19.8449,19.8603,19.8449,19.8449,19600.0
2015-04-17 12:55:00,25.84,25.86,25.84,25.86,29200.0,19.8449,19.8603,19.8449,19.8603,29200.0
2015-04-17 13:00:00,25.85,25.89,25.85,25.89,35200.0,19.8526,19.8833,19.8526,19.8833,35200.0
2015-04-17 13:05:00,25.88,25.89,25.86,25.86,32400.0,19.8756,19.8833,19.8603,19.8603,32400.0
2015-04-17 13:10:00,25.87,25.87,25.86,25.86,28400.0,19.868,19.868,19.8603,19.8603,28400.0
2015-04-17 13:15:00,25.86,25.86,25.84,25.85,26800.0,19.8603,19.8603,19.8449,19.8526,26800.0
2015-04-17 13:20:00,25.85,25.85,25.84,25.84,30400.0,19.8526,19.8526,19.8449,19.8449,30400.0
2015-04-17 13:25:00,25.84,25.84,25.81,25.82,42400.0,19.8449,19.8449,19.8219,19.8296,42400.0
2015-04-17 13:30:00,25.81,25.81,25.76,25.76,58400.0,19.8219,19.8219,19.7835,19.7835,58400.0
2015-04-17 13:35:00,25.75,25.77,25.75,25.77,46000.0,19.7758,19.7912,19.7758,19.7912,46000.0
2015-04-17 13:40:00,25.77,25.77,25.75,25.75,37600.0,19.7912,19.7912,19.7758,19.7758,37600.0
2015-04-17 13:45:00,25.75,25.79,25.75,25.78,41200.0,19.7758,19.8065,19.7758,19.7988,41200.0
2015-04-17 13:50:00,25.78,25.79,25.75,25.77,77600.0,19.7988,19.8065,19.7758,19.7912,77600.0
2015-04-17 13:55:00,25.77,25.79,25.75,25.79,160000.0,19.7912,19.8065,19.7758,19.8065,160000.0
2015-04-17 14:00:00,25.79,25.81,25.78,25.79,85600.0,19.8065,19.8219,19.7988,19.8065,85600.0
2015-04-17 14:05:00,25.79,25.8,25.76,25.76,53200.0,19.8065,19.8142,19.7835,19.7835,53200.0
2015-04-17 14:10:00,25.75,25.76,25.74,25.75,15200.0,19.7758,19.7835,19.7681,19.7758,15200.0
2015-04-17 14:15:00,25.75,25.75,25.7,25.71,68000.0,19.7758,19.7758,19.7374,19.7451,68000.0
2015-04-17 14:20:00,25.71,25.74,25.71,25.72,14000.0,19.7451,19.7681,19.7451,19.7528,14000.0
2015-04-17 14:25:00,25.72,25.75,25.72,25.75,22800.0,19.7528,19.7758,19.7528,19.7758,22800.0
2015-04-17 14:30:00,25.75,25.75,25.73,25.74,19600.0,19.7758,19.7758,19.7604,19.7681,19600.0
2015-04-17 14:35:00,25.74,25.75,25.73,25.73,33600.0,19.7681,19.7758,19.7604,19.7604,33600.0
2015-04-17 14:40:00,25.73,25.76,25.73,25.75,35200.0,19.7604,19.7835,19.7604,19.7758,35200.0
2015-04-17 14:45:00,25.76,25.76,25.72,25.73,126000.0,19.7835,19.7835,19.7528,19.7604,126000.0
2015-04-17 14:50:00,25.73,25.73,25.71,25.71,36800.0,19.7604,19.7604,19.7451,19.7451,36800.0
2015-04-17 14:55:00,25.72,25.72,25.71,25.71,46800.0,19.7528,19.7528,19.7451,19.7451,46800.0
2015-04-17 15:00:00,25.71,25.73,25.71,25.73,82400.0,19.7451,19.7604,19.7451,19.7604,82400.0
2015-04-17 15:05:00,25.73,25.73,25.7,25.7,66000.0,19.7604,19.7604,19.7374,19.7374,66000.0
2015-04-17 15:10:00,25.71,25.74,25.71,25.73,64400.0,19.7451,19.7681,19.7451,19.7604,64400.0
2015-04-17 15:15:00,25.73,25.75,25.72,25.72,73200.0,19.7604,19.7758,19.7528,19.7528,73200.0
2015-04-17 15:20:00,25.72,25.72,25.69,25.7,34000.0,19.7528,19.7528,19.7297,19.7374,34000.0
2015-04-17 15:25:00,25.71,25.73,25.71,25.72,35600.0,19.7451,19.7604,19.7451,19.7528,35600.0
2015-04-17 15:30:00,25.72,25.79,25.72,25.78,72800.0,19.7528,19.8065,19.7528,19.7988,72800.0
2015-04-17 15:35:00,25.78,25.81,25.76,25.8,70800.0,19.7988,19.8219,19.7835,19.8142,70800.0
2015-04-17 15:40:00,25.8,25.8,25.78,25.79,62000.0,19.8142,19.8142,19.7988,19.8065,62000.0
2015-04-17 15:45:00,25.79,25.8,25.77,25.77,117200.0,19.8065,19.8142,19.7912,19.7912,117200.0
2015-04-17 15:50:00,25.77,25.78,25.77,25.78,220800.0,19.7912,19.7988,19.7912,19.7988,220800.0
2015-04-17 15:55:00,25.78,25.8,25.78,25.79,244400.0,19.7988,19.8142,19.7988,19.8065,244400.0
2015-04-20 09:30:00,25.84,26.09,25.78,26.09,153200.0,19.8449,20.0369,19.7988,20.0369,153200.0
2015-04-20 09:35:00,26.09,26.23,26.06,26.18,89600.0,20.0369,20.1444,20.0139,20.106,89600.0
2015-04-20 09:40:00,26.2,26.25,26.17,26.18,70000.0,20.1214,20.1598,20.0984,20.106,70000.0
2015-04-20 09:45:00,26.17,26.2,26.16,26.17,72800.0,20.0984,20.1214,20.0907,20.0984,72800.0
2015-04-20 09:50:00,26.17,26.24,26.17,26.24,51200.0,20.0984,20.1521,20.0984,20.1521,51200.0
2015-04-20 09:55:00,26.25,26.25,26.18,26.2,32800.0,20.1598,20.1598,20.106,20.1214,32800.0
2015-04-20 10:00:00,26.18,26.21,26.16,26.19,22400.0,20.106,20.1291,20.0907,20.1137,22400.0
2015-04-20 10:05:00,26.19,26.21,26.18,26.21,31600.0,20.1137,20.1291,20.106,20.1291,31600.0
2015-04-20 10:10:00,26.2,26.2,26.17,26.19,107200.0,20.1214,20.1214,20.0984,20.1137,107200.0
2015-04-20 10:15:00,26.2,26.22,26.18,26.18,221600.0,20.1214,20.1368,20.106,20.106,221600.0
2015-04-20 10:20:00,26.19,26.21,26.18,26.21,193600.0,20.1137,20.1291,20.106,20.1291,193600.0
2015-04-20 10:25:00,26.21,26.24,26.2,26.23,200400.0,20.1291,20.1521,20.1214,20.1444,200400.0
2015-04-20 10:30:00,26.23,26.24,26.21,26.22,114000.0,20.1444,20.1521,20.1291,20.1368,114000.0
2015-04-20 10:35:00,26.22,26.22,26.2,26.21,90000.0,20.1368,20.1368,20.1214,20.1291,90000.0
2015-04-20 10:40:00,26.21,26.25,26.21,26.24,54400.0,20.1291,20.1598,20.1291,20.1521,54400.0
2015-04-20 10:45:00,26.24,26.25,26.24,26.25,201200.0,20.1521,20.1598,20.1521,20.1598,201200.0
2015-04-20 10:50:00,26.25,26.25,26.24,26.25,173600.0,20.1598,20.1598,20.1521,20.1598,173600.0
2015-04-20 10:55:00,26.25,26.26,26.24,26.25,85200.0,20.1598,20.1675,20.1521,20.1598,85200.0
2015-04-20 11:00:00,26.25,26.25,26.24,26.25,75200.0,20.1598,20.1598,20.1521,20.1598,75200.0
2015-04-20 11:05:00,26.25,26.29,26.24,26.28,73600.0,20.1598,20.1905,20.1521,20.1828,73600.0
2015-04-20 11:10:00,26.28,26.3,26.23,26.23,98400.0,20.1828,20.1982,20.1444,20.1444,98400.0
2015-04-20 11:15:00,26.24,26.29,26.23,26.29,104800.0,20.1521,20.1905,20.1444,20.1905,104800.0
2015-04-20 11:20:00,26.29,26.29,26.27,26.28,80000.0,20.1905,20.1905,20.1752,20.1828,80000.0
2015-04-20 11:25:00,26.28,26.28,26.25,26.25,97600.0,20.1828,20.1828,20.1598,20.1598,97600.0
2015-04-20 11:30:00,26.25,26.28,26.25,26.27,65200.0,20.1598,20.1828,20.1598,20.1752,65200.0
2015-04-20 11:35:00,26.27,26.3,26.26,26.27,129200.0,20.1752,20.1982,20.1675,20.1752,129200.0
2015-04-20 11:40:00,26.27,26.3,26.26,26.3,36800.0,20.1752,20.1982,20.1675,20.1982,36800.0
2015-04-20 11:45:00,26.31,26.31,26.27,26.29,95600.0,20.2059,20.2059,20.1752,20.1905,95600.0
2015-04-20 11:50:00,26.29,26.3,26.27,26.3,124000.0,20.1905,20.1982,20.1752,20.1982,124000.0
2015-04-20 11:55:00,26.3,26.3,26.28,26.28,102000.0,20.1982,20.1982,20.1828,20.1828,102000.0
2015-04-20 12:00:00,26.28,26.33,26.26,26.28,107600.0,20.1828,20.2212,20.1675,20.1828,107600.0
2015-04-20 12:05:00,26.28,26.32,26.28,26.3,47600.0,20.1828,20.2136,20.1828,20.1982,47600.0
2015-04-20 12:10:00,26.3,26.31,26.28,26.29,46800.0,20.1982,20.2059,20.1828,20.1905,46800.0
2015-04-20 12:15:00,26.29,26.29,26.26,26.26,30400.0,20.1905,20.1905,20.1675,20.1675,30400.0
2015-04-20 12:20:00,26.27,26.28,26.26,26.26,196800.0,20.1752,20.1828,20.1675,20.1675,196800.0
2015-04-20 12:25:00,26.28,26.28,26.24,26.24,46800.0,20.1828,20.1828,20.1521,20.1521,46800.0
2015-04-20 12:30:00,26.25,26.27,26.24,26.27,26400.0,20.1598,20.1752,20.1521,20.1752,26400.0
2015-04-20 12:35:00,26.27,26.28,26.25,26.25,50400.0,20.1752,20.1828,20.1598,20.1598,50400.0
2015-04-20 12:40:00,26.25,26.25,26.2,26.21,24800.0,20.1598,20.1598,20.1214,20.1291,24800.0
2015-04-20 12:45:00,26.2,26.2,26.18,26.2,50800.0,20.1214,20.1214,20.106,20.1214,50800.0
2015-04-20 12:50:00,26.2,26.2,26.17,26.17,36400.0,20.1214,20.1214,20.0984,20.0984,36400.0
2015-04-20 12:55:00,26.17,26.19,26.17,26.19,38000.0,20.0984,20.1137,20.0984,20.1137,38000.0
2015-04-20 13:00:00,26.2,26.2,26.17,26.18,28800.0,20.1214,20.1214,20.0984,20.106,28800.0
2015-04-20 13:05:00,26.18,26.18,26.17,26.17,32800.0,20.106,20.106,20.0984,20.0984,32800.0
2015-04-20 13:10:00,26.16,26.16,26.13,26.13,34000.0,20.0907,20.0907,20.0676,20.0676,34000.0
2015-04-20 13:15:00,26.13,26.14,26.09,26.09,42800.0,20.0676,20.0753,20.0369,20.0369,42800.0
2015-04-20 13:20:00,26.1,26.11,26.07,26.07,42400.0,20.0446,20.0523,20.0216,20.0216,42400.0
2015-04-20 13:25:00,26.07,26.1,26.07,26.08,28000.0,20.0216,20.0446,20.0216,20.0292,28000.0
2015-04-20 13:30:00,26.08,26.08,26.04,26.04,43600.0,20.0292,20.0292,19.9985,19.9985,43600.0
2015-04-20 13:35:00,26.05,26.06,26.03,26.05,60400.0,20.0062,20.0139,19.9908,20.0062,60400.0
2015-04-20 13:40:00,26.06,26.07,26.02,26.03,39600.0,20.0139,20.0216,19.9832,19.9908,39600.0
2015-04-20 13:45:00,26.03,26.05,26.02,26.05,38000.0,19.9908,20.0062,19.9832,20.0062,38000.0
2015-04-20 13:50:00,26.04,26.05,26.03,26.04,35600.0,19.9985,20.0062,19.9908,19.9985,35600.0
2015-04-20 13:55:00,26.04,26.06,26.03,26.05,51600.0,19.9985,20.0139,19.9908,20.0062,51600.0
2015-04-20 14:00:00,26.05,26.1,26.05,26.1,66800.0,20.0062,20.0446,20.0062,20.0446,66800.0
2015-04-20 14:05:00,26.1,26.11,26.09,26.11,75600.0,20.0446,20.0523,20.0369,20.0523,75600.0
2015-04-20 14:10:00,26.1,26.11,26.09,26.1,56800.0,20.0446,20.0523,20.0369,20.0446,56800.0
2015-04-20 14:15:00,26.1,26.11,26.1,26.11,46400.0,20.0446,20.0523,20.0446,20.0523,46400.0
2015-04-20 14:20:00,26.11,26.12,26.1,26.11,64000.0,20.0523,20.06,20.0446,20.0523,64000.0
2015-04-20 14:25:00,26.1,26.12,26.1,26.12,45600.0,20.0446,20.06,20.0446,20.06,45600.0
2015-04-20 14:30:00,26.12,26.12,26.07,26.07,40400.0,20.06,20.06,20.0216,20.0216,40400.0
2015-04-20 14:35:00,26.08,26.11,26.07,26.11,38000.0,20.0292,20.0523,20.0216,20.0523,38000.0
2015-04-20 14:40:00,26.11,26.13,26.1,26.12,44400.0,20.0523,20.0676,20.0446,20.06,44400.0
2015-04-20 14:45:00,26.12,26.13,26.1,26.1,29600.0,20.06,20.0676,20.0446,20.0446,29600.0
2015-04-20 14:50:00,26.1,26.1,26.09,26.1,39600.0,20.0446,20.0446,20.0369,20.0446,39600.0
2015-04-20 14:55:00,26.1,26.11,26.08,26.11,69600.0,20.0446,20.0523,20.0292,20.0523,69600.0
2015-04-20 15:00:00,26.11,26.12,26.1,26.12,111600.0,20.0523,20.06,20.0446,20.06,111600.0
2015-04-20 15:05:00,26.11,26.13,26.1,26.11,86400.0,20.0523,20.0676,20.0446,20.0523,86400.0
2015-04-20 15:10:00,26.11,26.13,26.11,26.11,52000.0,20.0523,20.0676,20.0523,20.0523,52000.0
2015-04-20 15:15:00,26.11,26.14,26.11,26.12,112800.0,20.0523,20.0753,20.0523,20.06,112800.0
2015-04-20 15:20:00,26.12,26.12,26.1,26.1,122800.0,20.06,20.06,20.0446,20.0446,122800.0
2015-04-20 15:25:00,26.11,26.11,26.1,26.11,144000.0,20.0523,20.0523,20.0446,20.0523,144000.0
2015-04-20 15:30:00,26.1,26.12,26.09,26.1,112000.0,20.0446,20.06,20.0369,20.0446,112000.0
2015-04-20 15:35:00,26.1,26.11,26.09,26.1,120800.0,20.0446,20.0523,20.0369,20.0446,120800.0
2015-04-20 15:40:00,26.1,26.11,26.09,26.1,121200.0,20.0446,20.0523,20.0369,20.0446,121200.0
2015-04-20 15:45:00,26.09,26.11,26.07,26.1,216800.0,20.0369,20.0523,20.0216,20.0446,216800.0
2015-04-20 15:50:00,26.1,26.11,26.1,26.11,204400.0,20.0446,20.0523,20.0446,20.0523,204400.0
2015-04-20 15:55:00,26.11,26.14,26.1,26.12,446800.0,20.0523,20.0753,20.0446,20.06,446800.0
2015-04-21 09:30:00,26.13,26.3,26.13,26.22,187200.0,20.0676,20.1982,20.0676,20.1368,187200.0
2015-04-21 09:35:00,26.24,26.29,26.22,26.25,159200.0,20.1521,20.1905,20.1368,20.1598,159200.0
2015-04-21 09:40:00,26.24,26.25,26.16,26.19,50400.0,20.1521,20.1598,20.0907,20.1137,50400.0
2015-04-21 09:45:00,26.2,26.26,26.2,26.25,28800.0,20.1214,20.1675,20.1214,20.1598,28800.0
2015-04-21 09:50:00,26.26,26.26,26.15,26.17,48000.0,20.1675,20.1675,20.083,20.0984,48000.0
2015-04-21 09:55:00,26.17,26.18,26.13,26.16,24400.0,20.0984,20.106,20.0676,20.0907,24400.0
2015-04-21 10:00:00,26.15,26.18,26.11,26.16,37600.0,20.083,20.106,20.0523,20.0907,37600.0
2015-04-21 10:05:00,26.17,26.17,26.14,26.16,68800.0,20.0984,20.0984,20.0753,20.0907,68800.0
2015-04-21 10:10:00,26.16,26.2,26.16,26.16,56000.0,20.0907,20.1214,20.0907,20.0907,56000.0
2015-04-21 10:15:00,26.16,26.17,26.13,26.14,85600.0,20.0907,20.0984,20.0676,20.0753,85600.0
2015-04-21 10:20:00,26.13,26.15,26.12,26.12,93600.0,20.0676,20.083,20.06,20.06,93600.0
2015-04-21 10:25:00,26.13,26.13,26.1,26.11,43600.0,20.0676,20.0676,20.0446,20.0523,43600.0
2015-04-21 10:30:00,26.11,26.11,26.08,26.1,52000.0,20.0523,20.0523,20.0292,20.0446,52000.0
2015-04-21 10:35:00,26.1,26.12,26.09,26.11,60000.0,20.0446,20.06,20.0369,20.0523,60000.0
2015-04-21 10:40:00,26.11,26.11,26.06,26.07,43600.0,20.0523,20.0523,20.0139,20.0216,43600.0
2015-04-21 10:45:00,26.07,26.1,26.06,26.08,31200.0,20.0216,20.0446,20.0139,20.0292,31200.0
2015-04-21 10:50:00,26.08,26.08,26.06,26.07,25200.0,20.0292,20.0292,20.0139,20.0216,25200.0
2015-04-21 10:55:00,26.07,26.1,26.06,26.08,60000.0,20.0216,20.0446,20.0139,20.0292,60000.0
2015-04-21 11:00:00,26.08,26.09,26.06,26.08,41200.0,20.0292,20.0369,20.0139,20.0292,41200.0
2015-04-21 11:05:00,26.09,26.11,26.09,26.1,27200.0,20.0369,20.0523,20.0369,20.0446,27200.0
2015-04-21 11:10:00,26.1,26.11,26.06,26.07,58400.0,20.0446,20.0523,20.0139,20.0216,58400.0
2015-04-21 11:15:00,26.07,26.09,26.07,26.08,128000.0,20.0216,20.0369,20.0216,20.0292,128000.0
2015-04-21 11:20:00,26.08,26.1,26.08,26.08,35600.0,20.0292,20.0446,20.0292,20.0292,35600.0
2015-04-21 11:25:00,26.08,26.09,26.07,26.07,52400.0,20.0292,20.0369,20.0216,20.0216,52400.0
2015-04-21 11:30:00,26.06,26.08,26.06,26.06,69200.0,20.0139,20.0292,20.0139,20.0139,69200.0
2015-04-21 11:35:00,26.06,26.07,26.01,26.01,63200.0,20.0139,20.0216,19.9755,19.9755,63200.0
2015-04-21 11:40:00,26.01,26.01,25.99,26.0,126000.0,19.9755,19.9755,19.9601,19.9678,126000.0
2015-04-21 11:45:00,26.0,26.0,25.93,25.94,63200.0,19.9678,19.9678,19.914,19.9217,63200.0
2015-04-21 11:50:00,25.94,25.96,25.92,25.96,41600.0,19.9217,19.9371,19.9064,19.9371,41600.0
2015-04-21 11:55:00,25.96,25.96,25.93,25.94,70800.0,19.9371,19.9371,19.914,19.9217,70800.0
2015-04-21 12:00:00,25.93,25.96,25.93,25.95,58800.0,19.914,19.9371,19.914,19.9294,58800.0
2015-04-21 12:05:00,25.95,25.97,25.95,25.97,56000.0,19.9294,19.9448,19.9294,19.9448,56000.0
2015-04-21 12:10:00,25.98,25.99,25.97,25.98,29200.0,19.9524,19.9601,19.9448,19.9524,29200.0
2015-04-21 12:15:00,25.98,25.98,25.95,25.95,38800.0,19.9524,19.9524,19.9294,19.9294,38800.0
2015-04-21 12:20:00,25.95,25.96,25.93,25.93,37600.0,19.9294,19.9371,19.914,19.914,37600.0
2015-04-21 12:25:00,25.93,25.96,25.93,25.95,51200.0,19.914,19.9371,19.914,19.9294,51200.0
2015-04-21 12:30:00,25.95,25.96,25.93,25.94,33600.0,19.9294,19.9371,19.914,19.9217,33600.0
2015-04-21 12:35:00,25.93,25.94,25.9,25.91,76000.0,19.914,19.9217,19.891,19.8987,76000.0
2015-04-21 12:40:00,25.91,25.91,25.87,25.88,96400.0,19.8987,19.8987,19.868,19.8756,96400.0
2015-04-21 12:45:00,25.89,25.89,25.86,25.87,43600.0,19.8833,19.8833,19.8603,19.868,43600.0
2015-04-21 12:50:00,25.88,25.9,25.88,25.9,24000.0,19.8756,19.891,19.8756,19.891,24000.0
2015-04-21 12:55:00,25.9,25.93,25.9,25.92,25600.0,19.891,19.914,19.891,19.9064,25600.0
2015-04-21 13:00:00,25.92,25.94,25.92,25.93,39200.0,19.9064,19.9217,19.9064,19.914,39200.0
2015-04-21 13:05:00,25.93,25.93,25.91,25.92,140400.0,19.914,19.914,19.8987,19.9064,140400.0
2015-04-21 13:10:00,25.91,25.92,25.89,25.92,156400.0,19.8987,19.9064,19.8833,19.9064,156400.0
2015-04-21 13:15:00,25.91,25.93,25.9,25.91,50800.0,19.8987,19.914,19.891,19.8987,50800.0
2015-04-21 13:20:00,25.91,25.92,25.9,25.91,34800.0,19.8987,19.9064,19.891,19.8987,34800.0
2015-04-21 13:25:00,25.91,25.92,25.9,25.91,49600.0,19.8987,19.9064,19.891,19.8987,49600.0
2015-04-21 13:30:00,25.91,25.92,25.89,25.89,46400.0,19.8987,19.9064,19.8833,19.8833,46400.0
2015-04-21 13:35:00,25.89,25.9,25.88,25.88,82400.0,19.8833,19.891,19.8756,19.8756,82400.0
2015-04-21 13:40:00,25.88,25.9,25.88,25.89,44800.0,19.8756,19.891,19.8756,19.8833,44800.0
2015-04-21 13:45:00,25.88,25.9,25.87,25.88,161600.0,19.8756,19.891,19.868,19.8756,161600.0
2015-04-21 13:50:00,25.88,25.88,25.86,25.86,32800.0,19.8756,19.8756,19.8603,19.8603,32800.0
2015-04-21 13:55:00,25.86,25.87,25.83,25.83,32400.0,19.8603,19.868,19.8372,19.8372,32400.0
2015-04-21 14:00:00,25.83,25.85,25.81,25.83,66400.0,19.8372,19.8526,19.8219,19.8372,66400.0
2015-04-21 14:05:00,25.84,25.84,25.81,25.84,40000.0,19.8449,19.8449,19.8219,19.8449,40000.0
2015-04-21 14:10:00,25.83,25.85,25.83,25.84,55200.0,19.8372,19.8526,19.8372,19.8449,55200.0
2015-04-21 14:15:00,25.84,25.86,25.84,25.85,33200.0,19.8449,19.8603,19.8449,19.8526,33200.0
2015-04-21 14:20:00,25.85,25.85,25.82,25.82,37600.0,19.8526,19.8526,19.8296,19.8296,37600.0
2015-04-21 14:25:00,25.82,25.85,25.82,25.85,73600.0,19.8296,19.8526,19.8296,19.8526,73600.0
2015-04-21 14:30:00,25.85,25.86,25.8,25.81,62800.0,19.8526,19.8603,19.8142,19.8219,62800.0
2015-04-21 14:35:00,25.81,25.81,25.79,25.8,36000.0,19.8219,19.8219,19.8065,19.8142,36000.0
2015-04-21 14:40:00,25.8,25.83,25.79,25.82,53600.0,19.8142,19.8372,19.8065,19.8296,53600.0
2015-04-21 14:45:00,25.82,25.83,25.81,25.82,33600.0,19.8296,19.8372,19.8219,19.8296,33600.0
2015-04-21 14:50:00,25.83,25.83,25.81,25.82,55200.0,19.8372,19.8372,19.8219,19.8296,55200.0
2015-04-21 14:55:00,25.82,25.82,25.81,25.81,19600.0,19.8296,19.8296,19.8219,19.8219,19600.0
2015-04-21 15:00:00,25.81,25.82,25.8,25.81,61600.0,19.8219,19.8296,19.8142,19.8219,61600.0
2015-04-21 15:05:00,25.81,25.84,25.8,25.83,39600.0,19.8219,19.8449,19.8142,19.8372,39600.0
2015-04-21 15:10:00,25.83,25.83,25.82,25.82,52800.0,19.8372,19.8372,19.8296,19.8296,52800.0
2015-04-21 15:15:00,25.82,25.83,25.82,25.82,49200.0,19.8296,19.8372,19.8296,19.8296,49200.0
2015-04-21 15:20:00,25.82,25.82,25.8,25.81,70400.0,19.8296,19.8296,19.8142,19.8219,70400.0
2015-04-21 15:25:00,25.81,25.82,25.8,25.82,56800.0,19.8219,19.8296,19.8142,19.8296,56800.0
2015-04-21 15:30:00,25.82,25.82,25.8,25.81,131200.0,19.8296,19.8296,19.8142,19.8219,131200.0
2015-04-21 15:35:00,25.8,25.82,25.79,25.82,78800.0,19.8142,19.8296,19.8065,19.8296,78800.0
2015-04-21 15:40:00,25.82,25.82,25.81,25.82,75600.0,19.8296,19.8296,19.8219,19.8296,75600.0
2015-04-21 15:45:00,25.82,25.82,25.8,25.81,202800.0,19.8296,19.8296,19.8142,19.8219,202800.0
2015-04-21 15:50:00,25.81,25.84,25.8,25.84,294400.0,19.8219,19.8449,19.8142,19.8449,294400.0
2015-04-21 15:55:00,25.84,25.86,25.84,25.85,312000.0,19.8449,19.8603,19.8449,19.8526,312000.0
2015-04-22 09:30:00,25.91,25.97,25.78,25.78,150000.0,19.8987,19.9448,19.7988,19.7988,150000.0
2015-04-22 09:35:00,25.83,25.84,25.71,25.72,148800.0,19.8372,19.8449,19.7451,19.7528,148800.0
2015-04-22 09:40:00,25.75,25.83,25.72,25.75,58800.0,19.7758,19.8372,19.7528,19.7758,58800.0
2015-04-22 09:45:00,25.79,25.83,25.75,25.83,60800.0,19.8065,19.8372,19.7758,19.8372,60800.0
2015-04-22 09:50:00,25.83,25.89,25.8,25.82,56400.0,19.8372,19.8833,19.8142,19.8296,56400.0
2015-04-22 09:55:00,25.83,25.86,25.76,25.8,97600.0,19.8372,19.8603,19.7835,19.8142,97600.0
2015-04-22 10:00:00,25.8,25.81,25.74,25.75,47200.0,19.8142,19.8219,19.7681,19.7758,47200.0
2015-04-22 10:05:00,25.74,25.76,25.71,25.72,74400.0,19.7681,19.7835,19.7451,19.7528,74400.0
2015-04-22 10:10:00,25.72,25.75,25.7,25.73,96800.0,19.7528,19.7758,19.7374,19.7604,96800.0
2015-04-22 10:15:00,25.73,25.73,25.68,25.71,166000.0,19.7604,19.7604,19.722,19.7451,166000.0
2015-04-22 10:20:00,25.71,25.71,25.67,25.7,97200.0,19.7451,19.7451,19.7144,19.7374,97200.0
2015-04-22 10:25:00,25.69,25.71,25.68,25.68,46800.0,19.7297,19.7451,19.722,19.722,46800.0
2015-04-22 10:30:00,25.69,25.7,25.67,25.67,172800.0,19.7297,19.7374,19.7144,19.7144,172800.0
2015-04-22 10:35:00,25.68,25.69,25.67,25.68,120800.0,19.722,19.7297,19.7144,19.722,120800.0
2015-04-22 10:40:00,25.68,25.77,25.68,25.77,108000.0,19.722,19.7912,19.722,19.7912,108000.0
2015-04-22 10:45:00,25.77,25.78,25.74,25.75,98400.0,19.7912,19.7988,19.7681,19.7758,98400.0
2015-04-22 10:50:00,25.75,25.8,25.75,25.78,75600.0,19.7758,19.8142,19.7758,19.7988,75600.0
2015-04-22 10:55:00,25.77,25.77,25.73,25.73,56800.0,19.7912,19.7912,19.7604,19.7604,56800.0
2015-04-22 11:00:00,25.73,25.77,25.72,25.77,89600.0,19.7604,19.7912,19.7528,19.7912,89600.0
2015-04-22 11:05:00,25.77,25.78,25.74,25.75,51200.0,19.7912,19.7988,19.7681,19.7758,51200.0
2015-04-22 11:10:00,25.76,25.77,25.74,25.74,58400.0,19.7835,19.7912,19.7681,19.7681,58400.0
2015-04-22 11:15:00,25.73,25.75,25.73,25.73,31600.0,19.7604,19.7758,19.7604,19.7604,31600.0
2015-04-22 11:20:00,25.73,25.75,25.72,25.73,44000.0,19.7604,19.7758,19.7528,19.7604,44000.0
2015-04-22 11:25:00,25.74,25.76,25.72,25.75,63200.0,19.7681,19.7835,19.7528,19.7758,63200.0
2015-04-22 11:30:00,25.75,25.8,25.75,25.79,49200.0,19.7758,19.8142,19.7758,19.8065,49200.0
2015-04-22 11:35:00,25.79,25.8,25.77,25.8,61600.0,19.8065,19.8142,19.7912,19.8142,61600.0
2015-04-22 11:40:00,25.8,25.8,25.75,25.75,140400.0,19.8142,19.8142,19.7758,19.7758,140400.0
2015-04-22 11:45:00,25.75,25.78,25.75,25.76,110800.0,19.7758,19.7988,19.7758,19.7835,110800.0
2015-04-22 11:50:00,25.76,25.82,25.76,25.82,109200.0,19.7835,19.8296,19.7835,19.8296,109200.0
2015-04-22 11:55:00,25.82,25.83,25.81,25.81,41200.0,19.8296,19.8372,19.8219,19.8219,41200.0
2015-04-22 12:00:00,25.81,25.81,25.78,25.79,52800.0,19.8219,19.8219,19.7988,19.8065,52800.0
2015-04-22 12:05:00,25.79,25.79,25.77,25.77,64800.0,19.8065,19.8065,19.7912,19.7912,64800.0
2015-04-22 12:10:00,25.77,25.82,25.77,25.82,54400.0,19.7912,19.8296,19.7912,19.8296,54400.0
2015-04-22 12:15:00,25.82,25.84,25.82,25.83,28000.0,19.8296,19.8449,19.8296,19.8372,28000.0
2015-04-22 12:20:00,25.83,25.84,25.82,25.83,43200.0,19.8372,19.8449,19.8296,19.8372,43200.0
2015-04-22 12:25:00,25.83,25.83,25.79,25.8,38400.0,19.8372,19.8372,19.8065,19.8142,38400.0
2015-04-22 12:30:00,25.79,25.82,25.79,25.79,32000.0,19.8065,19.8296,19.8065,19.8065,32000.0
2015-04-22 12:35:00,25.79,25.79,25.77,25.78,33200.0,19.8065,19.8065,19.7912,19.7988,33200.0
2015-04-22 12:40:00,25.78,25.8,25.77,25.8,20400.0,19.7988,19.8142,19.7912,19.8142,20400.0
2015-04-22 12:45:00,25.8,25.83,25.8,25.82,18400.0,19.8142,19.8372,19.8142,19.8296,18400.0
2015-04-22 12:50:00,25.82,25.84,25.82,25.83,27200.0,19.8296,19.8449,19.8296,19.8372,27200.0
2015-04-22 12:55:00,25.83,25.84,25.81,25.81,38000.0,19.8372,19.8449,19.8219,19.8219,38000.0
2015-04-22 13:00:00,25.81,25.86,25.81,25.85,34400.0,19.8219,19.8603,19.8219,19.8526,34400.0
2015-04-22 13:05:00,25.85,25.86,25.83,25.86,38400.0,19.8526,19.8603,19.8372,19.8603,38400.0
2015-04-22 13:10:00,25.86,25.86,25.83,25.83,26400.0,19.8603,19.8603,19.8372,19.8372,26400.0
2015-04-22 13:15:00,25.83,25.85,25.82,25.83,48800.0,19.8372,19.8526,19.8296,19.8372,48800.0
2015-04-22 13:20:00,25.83,25.84,25.82,25.83,26000.0,19.8372,19.8449,19.8296,19.8372,26000.0
2015-04-22 13:25:00,25.83,25.83,25.81,25.81,41600.0,19.8372,19.8372,19.8219,19.8219,41600.0
2015-04-22 13:30:00,25.81,25.82,25.79,25.8,23600.0,19.8219,19.8296,19.8065,19.8142,23600.0
2015-04-22 13:35:00,25.79,25.8,25.79,25.8,41200.0,19.8065,19.8142,19.8065,19.8142,41200.0
2015-04-22 13:40:00,25.79,25.82,25.79,25.82,42800.0,19.8065,19.8296,19.8065,19.8296,42800.0
2015-04-22 13:45:00,25.82,25.84,25.82,25.84,40400.0,19.8296,19.8449,19.8296,19.8449,40400.0
2015-04-22 13:50:00,25.84,25.84,25.82,25.83,24000.0,19.8449,19.8449,19.8296,19.8372,24000.0
2015-04-22 13:55:00,25.83,25.86,25.83,25.85,46400.0,19.8372,19.8603,19.8372,19.8526,46400.0
2015-04-22 14:00:00,25.85,25.85,25.82,25.82,27600.0,19.8526,19.8526,19.8296,19.8296,27600.0
2015-04-22 14:05:00,25.82,25.86,25.82,25.85,40400.0,19.8296,19.8603,19.8296,19.8526,40400.0
2015-04-22 14:10:00,25.85,25.86,25.84,25.84,35200.0,19.8526,19.8603,19.8449,19.8449,35200.0
2015-04-22 14:15:00,25.84,25.87,25.84,25.86,56800.0,19.8449,19.868,19.8449,19.8603,56800.0
2015-04-22 14:20:00,25.86,25.88,25.86,25.88,47200.0,19.8603,19.8756,19.8603,19.8756,47200.0
2015-04-22 14:25:00,25.88,25.89,25.86,25.87,40000.0,19.8756,19.8833,19.8603,19.868,40000.0
2015-04-22 14:30:00,25.87,25.89,25.87,25.89,42400.0,19.868,19.8833,19.868,19.8833,42400.0
2015-04-22 14:35:00,25.89,25.89,25.87,25.87,24000.0,19.8833,19.8833,19.868,19.868,24000.0
2015-04-22 14:40:00,25.87,25.87,25.86,25.86,30400.0,19.868,19.868,19.8603,19.8603,30400.0
2015-04-22 14:45:00,25.86,25.87,25.86,25.87,34000.0,19.8603,19.868,19.8603,19.868,34000.0
2015-04-22 14:50:00,25.87,25.87,25.83,25.83,41200.0,19.868,19.868,19.8372,19.8372,41200.0
2015-04-22 14:55:00,25.84,25.84,25.82,25.82,39200.0,19.8449,19.8449,19.8296,19.8296,39200.0
2015-04-22 15:00:00,25.82,25.86,25.82,25.86,58800.0,19.8296,19.8603,19.8296,19.8603,58800.0
2015-04-22 15:05:00,25.86,25.86,25.84,25.85,32000.0,19.8603,19.8603,19.8449,19.8526,32000.0
2015-04-22 15:10:00,25.85,25.86,25.84,25.84,62400.0,19.8526,19.8603,19.8449,19.8449,62400.0
2015-04-22 15:15:00,25.84,25.86,25.84,25.85,62800.0,19.8449,19.8603,19.8449,19.8526,62800.0
2015-04-22 15:20:00,25.85,25.86,25.84,25.86,76400.0,19.8526,19.8603,19.8449,19.8603,76400.0
2015-04-22 15:25:00,25.86,25.86,25.82,25.83,68800.0,19.8603,19.8603,19.8296,19.8372,68800.0
2015-04-22 15:30:00,25.82,25.83,25.81,25.81,98000.0,19.8296,19.8372,19.8219,19.8219,98000.0
2015-04-22 15:35:00,25.82,25.82,25.8,25.81,105200.0,19.8296,19.8296,19.8142,19.8219,105200.0
2015-04-22 15:40:00,25.81,25.81,25.8,25.8,87600.0,19.8219,19.8219,19.8142,19.8142,87600.0
2015-04-22 15:45:00,25.8,25.8,25.78,25.8,180400.0,19.8142,19.8142,19.7988,19.8142,180400.0
2015-04-22 15:50:00,25.8,25.81,25.79,25.79,168800.0,19.8142,19.8219,19.8065,19.8065,168800.0
2015-04-22 15:55:00,25.79,25.83,25.79,25.82,349600.0,19.8065,19.8372,19.8065,19.8296,349600.0
2015-04-23 09:30:00,25.85,25.94,25.82,25.82,85200.0,19.8526,19.9217,19.8296,19.8296,85200.0
2015-04-23 09:35:00,25.83,25.86,25.79,25.82,18400.0,19.8372,19.8603,19.8065,19.8296,18400.0
2015-04-23 09:40:00,25.79,25.83,25.79,25.83,7200.0,19.8065,19.8372,19.8065,19.8372,7200.0
2015-04-23 09:45:00,25.85,25.92,25.84,25.9,33200.0,19.8526,19.9064,19.8449,19.891,33200.0
2015-04-23 09:50:00,25.91,25.93,25.9,25.92,13200.0,19.8987,19.914,19.891,19.9064,13200.0
2015-04-23 09:55:00,25.93,25.94,25.91,25.94,10400.0,19.914,19.9217,19.8987,19.9217,10400.0
2015-04-23 10:00:00,25.95,25.98,25.92,25.94,36000.0,19.9294,19.9524,19.9064,19.9217,36000.0
2015-04-23 10:05:00,25.93,25.95,25.91,25.92,31600.0,19.914,19.9294,19.8987,19.9064,31600.0
2015-04-23 10:10:00,25.91,25.92,25.89,25.92,24000.0,19.8987,19.9064,19.8833,19.9064,24000.0
2015-04-23 10:15:00,25.93,25.93,25.86,25.89,34000.0,19.914,19.914,19.8603,19.8833,34000.0
2015-04-23 10:20:00,25.89,25.91,25.86,25.9,22400.0,19.8833,19.8987,19.8603,19.891,22400.0
2015-04-23 10:25:00,25.89,25.93,25.88,25.9,41600.0,19.8833,19.914,19.8756,19.891,41600.0
2015-04-23 10:30:00,25.89,25.95,25.89,25.93,28800.0,19.8833,19.9294,19.8833,19.914,28800.0
2015-04-23 10:35:00,25.93,25.95,25.92,25.93,27600.0,19.914,19.9294,19.9064,19.914,27600.0
2015-04-23 10:40:00,25.93,25.96,25.93,25.94,71600.0,19.914,19.9371,19.914,19.9217,71600.0
2015-04-23 10:45:00,25.94,25.96,25.93,25.95,190000.0,19.9217,19.9371,19.914,19.9294,190000.0
2015-04-23 10:50:00,25.96,25.98,25.94,25.98,32400.0,19.9371,19.9524,19.9217,19.9524,32400.0
2015-04-23 10:55:00,25.97,25.98,25.93,25.93,37600.0,19.9448,19.9524,19.914,19.914,37600.0
2015-04-23 11:00:00,25.93,25.95,25.92,25.93,28000.0,19.914,19.9294,19.9064,19.914,28000.0
2015-04-23 11:05:00,25.93,25.97,25.93,25.95,55200.0,19.914,19.9448,19.914,19.9294,55200.0
2015-04-23 11:10:00,25.94,25.97,25.94,25.97,28000.0,19.9217,19.9448,19.9217,19.9448,28000.0
2015-04-23 11:15:00,25.97,25.98,25.96,25.96,35200.0,19.9448,19.9524,19.9371,19.9371,35200.0
2015-04-23 11:20:00,25.96,25.98,25.94,25.95,60800.0,19.9371,19.9524,19.9217,19.9294,60800.0
2015-04-23 11:25:00,25.95,26.0,25.95,26.0,82400.0,19.9294,19.9678,19.9294,19.9678,82400.0
2015-04-23 11:30:00,26.0,26.02,25.96,26.02,94400.0,19.9678,19.9832,19.9371,19.9832,94400.0
2015-04-23 11:35:00,26.02,26.04,26.0,26.03,68000.0,19.9832,19.9985,19.9678,19.9908,68000.0
2015-04-23 11:40:00,26.03,26.03,25.99,25.99,42400.0,19.9908,19.9908,19.9601,19.9601,42400.0
2015-04-23 11:45:00,26.0,26.01,25.99,26.0,42000.0,19.9678,19.9755,19.9601,19.9678,42000.0
2015-04-23 11:50:00,26.0,26.08,26.0,26.08,211200.0,19.9678,20.0292,19.9678,20.0292,211200.0
2015-04-23 11:55:00,26.09,26.12,26.09,26.09,152800.0,20.0369,20.06,20.0369,20.0369,152800.0
2015-04-23 12:00:00,26.09,26.1,26.07,26.08,48000.0,20.0369,20.0446,20.0216,20.0292,48000.0
2015-04-23 12:05:00,26.09,26.09,26.03,26.06,137600.0,20.0369,20.0369,19.9908,20.0139,137600.0
2015-04-23 12:10:00,26.05,26.06,26.04,26.04,89200.0,20.0062,20.0139,19.9985,19.9985,89200.0
2015-04-23 12:15:00,26.04,26.05,26.03,26.04,77600.0,19.9985,20.0062,19.9908,19.9985,77600.0
2015-04-23 12:20:00,26.04,26.07,26.04,26.04,140400.0,19.9985,20.0216,19.9985,19.9985,140400.0
2015-04-23 12:25:00,26.04,26.07,26.03,26.03,180800.0,19.9985,20.0216,19.9908,19.9908,180800.0
2015-04-23 12:30:00,26.04,26.04,26.01,26.04,50400.0,19.9985,19.9985,19.9755,19.9985,50400.0
2015-04-23 12:35:00,26.05,26.11,26.05,26.11,35200.0,20.0062,20.0523,20.0062,20.0523,35200.0
2015-04-23 12:40:00,26.1,26.1,26.07,26.08,117600.0,20.0446,20.0446,20.0216,20.0292,117600.0
2015-04-23 12:45:00,26.09,26.1,26.06,26.06,70000.0,20.0369,20.0446,20.0139,20.0139,70000.0
2015-04-23 12:50:00,26.05,26.08,26.05,26.07,34800.0,20.0062,20.0292,20.0062,20.0216,34800.0
2015-04-23 12:55:00,26.07,26.07,26.04,26.05,164800.0,20.0216,20.0216,19.9985,20.0062,164800.0
2015-04-23 13:00:00,26.05,26.06,26.02,26.03,33600.0,20.0062,20.0139,19.9832,19.9908,33600.0
2015-04-23 13:05:00,26.03,26.05,26.01,26.04,20800.0,19.9908,20.0062,19.9755,19.9985,20800.0
2015-04-23 13:10:00,26.04,26.06,26.03,26.03,26400.0,19.9985,20.0139,19.9908,19.9908,26400.0
2015-04-23 13:15:00,26.04,26.04,26.01,26.03,32400.0,19.9985,19.9985,19.9755,19.9908,32400.0
2015-04-23 13:20:00,26.03,26.03,26.0,26.01,130800.0,19.9908,19.9908,19.9678,19.9755,130800.0
2015-04-23 13:25:00,26.01,26.03,26.0,26.02,26800.0,19.9755,19.9908,19.9678,19.9832,26800.0
2015-04-23 13:30:00,26.02,26.02,25.97,25.98,32000.0,19.9832,19.9832,19.9448,19.9524,32000.0
2015-04-23 13:35:00,25.98,26.0,25.98,25.98,24000.0,19.9524,19.9678,19.9524,19.9524,24000.0
2015-04-23 13:40:00,25.99,26.0,25.97,25.98,53600.0,19.9601,19.9678,19.9448,19.9524,53600.0
2015-04-23 13:45:00,25.98,26.02,25.98,26.02,112000.0,19.9524,19.9832,19.9524,19.9832,112000.0
2015-04-23 13:50:00,26.02,26.04,26.02,26.04,17600.0,19.9832,19.9985,19.9832,19.9985,17600.0
2015-04-23 13:55:00,26.04,26.06,26.04,26.06,44400.0,19.9985,20.0139,19.9985,20.0139,44400.0
2015-04-23 14:00:00,26.06,26.08,26.05,26.05,56800.0,20.0139,20.0292,20.0062,20.0062,56800.0
2015-04-23 14:05:00,26.06,26.07,26.04,26.04,54400.0,20.0139,20.0216,19.9985,19.9985,54400.0
2015-04-23 14:10:00,26.04,26.05,26.02,26.04,36400.0,19.9985,20.0062,19.9832,19.9985,36400.0
2015-04-23 14:15:00,26.04,26.05,26.03,26.04,23200.0,19.9985,20.0062,19.9908,19.9985,23200.0
2015-04-23 14:20:00,26.04,26.04,26.03,26.04,40000.0,19.9985,19.9985,19.9908,19.9985,40000.0
2015-04-23 14:25:00,26.04,26.05,26.02,26.04,38800.0,19.9985,20.0062,19.9832,19.9985,38800.0
2015-04-23 14:30:00,26.04,26.07,26.04,26.06,38400.0,19.9985,20.0216,19.9985,20.0139,38400.0
2015-04-23 14:35:00,26.06,26.07,26.06,26.06,46400.0,20.0139,20.0216,20.0139,20.0139,46400.0
2015-04-23 14:40:00,26.07,26.07,26.05,26.05,57600.0,20.0216,20.0216,20.0062,20.0062,57600.0
2015-04-23 14:45:00,26.05,26.07,26.05,26.07,44000.0,20.0062,20.0216,20.0062,20.0216,44000.0
2015-04-23 14:50:00,26.07,26.08,26.05,26.07,40000.0,20.0216,20.0292,20.0062,20.0216,40000.0
2015-04-23 14:55:00,26.07,26.1,26.07,26.08,38800.0,20.0216,20.0446,20.0216,20.0292,38800.0
2015-04-23 15:00:00,26.08,26.11,26.08,26.11,52400.0,20.0292,20.0523,20.0292,20.0523,52400.0
2015-04-23 15:05:00,26.11,26.11,26.1,26.1,40800.0,20.0523,20.0523,20.0446,20.0446,40800.0
2015-04-23 15:10:00,26.1,26.12,26.09,26.12,62400.0,20.0446,20.06,20.0369,20.06,62400.0
2015-04-23 15:15:00,26.12,26.15,26.11,26.13,82400.0,20.06,20.083,20.0523,20.0676,82400.0
2015-04-23 15:20:00,26.13,26.13,26.1,26.1,75600.0,20.0676,20.0676,20.0446,20.0446,75600.0
2015-04-23 15:25:00,26.11,26.11,26.09,26.11,47200.0,20.0523,20.0523,20.0369,20.0523,47200.0
2015-04-23 15:30:00,26.11,26.11,26.07,26.08,70400.0,20.0523,20.0523,20.0216,20.0292,70400.0
2015-04-23 15:35:00,26.08,26.1,26.08,26.09,68800.0,20.0292,20.0446,20.0292,20.0369,68800.0
2015-04-23 15:40:00,26.09,26.11,26.08,26.09,114800.0,20.0369,20.0523,20.0292,20.0369,114800.0
2015-04-23 15:45:00,26.09,26.11,26.09,26.09,209600.0,20.0369,20.0523,20.0369,20.0369,209600.0
2015-04-23 15:50:00,26.08,26.09,26.07,26.09,174800.0,20.0292,20.0369,20.0216,20.0369,174800.0
2015-04-23 15:55:00,26.09,26.09,26.06,26.07,220800.0,20.0369,20.0369,20.0139,20.0216,220800.0
2015-04-24 09:30:00,26.05,26.22,25.98,26.16,131600.0,20.0062,20.1368,19.9524,20.0907,131600.0
2015-04-24 09:35:00,26.19,26.27,26.14,26.27,41200.0,20.1137,20.1752,20.0753,20.1752,41200.0
2015-04-24 09:40:00,26.22,26.25,26.17,26.22,40000.0,20.1368,20.1598,20.0984,20.1368,40000.0
2015-04-24 09:45:00,26.19,26.24,26.17,26.23,27600.0,20.1137,20.1521,20.0984,20.1444,27600.0
2015-04-24 09:50:00,26.23,26.31,26.23,26.26,48000.0,20.1444,20.2059,20.1444,20.1675,48000.0
2015-04-24 09:55:00,26.28,26.32,26.28,26.28,20800.0,20.1828,20.2136,20.1828,20.1828,20800.0
2015-04-24 10:00:00,26.27,26.3,26.23,26.25,24800.0,20.1752,20.1982,20.1444,20.1598,24800.0
2015-04-24 10:05:00,26.25,26.29,26.22,26.28,25200.0,20.1598,20.1905,20.1368,20.1828,25200.0
2015-04-24 10:10:00,26.27,26.28,26.25,26.26,19200.0,20.1752,20.1828,20.1598,20.1675,19200.0
2015-04-24 10:15:00,26.27,26.34,26.26,26.32,138800.0,20.1752,20.2289,20.1675,20.2136,138800.0
2015-04-24 10:20:00,26.32,26.34,26.31,26.34,67600.0,20.2136,20.2289,20.2059,20.2289,67600.0
2015-04-24 10:25:00,26.33,26.38,26.33,26.38,116000.0,20.2212,20.2596,20.2212,20.2596,116000.0
2015-04-24 10:30:00,26.38,26.41,26.35,26.36,117600.0,20.2596,20.2827,20.2366,20.2443,117600.0
2015-04-24 10:35:00,26.36,26.4,26.35,26.36,60400.0,20.2443,20.275,20.2366,20.2443,60400.0
2015-04-24 10:40:00,26.36,26.38,26.35,26.36,49600.0,20.2443,20.2596,20.2366,20.2443,49600.0
2015-04-24 10:45:00,26.36,26.36,26.31,26.33,46000.0,20.2443,20.2443,20.2059,20.2212,46000.0
2015-04-24 10:50:00,26.34,26.36,26.34,26.35,57600.0,20.2289,20.2443,20.2289,20.2366,57600.0
2015-04-24 10:55:00,26.34,26.35,26.32,26.32,34400.0,20.2289,20.2366,20.2136,20.2136,34400.0
2015-04-24 11:00:00,26.33,26.33,26.3,26.31,46000.0,20.2212,20.2212,20.1982,20.2059,46000.0
2015-04-24 11:05:00,26.31,26.35,26.31,26.35,26800.0,20.2059,20.2366,20.2059,20.2366,26800.0
2015-04-24 11:10:00,26.35,26.35,26.3,26.32,41600.0,20.2366,20.2366,20.1982,20.2136,41600.0
2015-04-24 11:15:00,26.31,26.33,26.31,26.33,116800.0,20.2059,20.2212,20.2059,20.2212,116800.0
2015-04-24 11:20:00,26.33,26.34,26.31,26.33,35200.0,20.2212,20.2289,20.2059,20.2212,35200.0
2015-04-24 11:25:00,26.33,26.33,26.3,26.32,37600.0,20.2212,20.2212,20.1982,20.2136,37600.0
2015-04-24 11:30:00,26.32,26.32,26.3,26.3,35600.0,20.2136,20.2136,20.1982,20.1982,35600.0
2015-04-24 11:35:00,26.31,26.31,26.27,26.27,29200.0,20.2059,20.2059,20.1752,20.1752,29200.0
2015-04-24 11:40:00,26.27,26.31,26.27,26.31,35200.0,20.1752,20.2059,20.1752,20.2059,35200.0
2015-04-24 11:45:00,26.31,26.32,26.29,26.29,43200.0,20.2059,20.2136,20.1905,20.1905,43200.0
2015-04-24 11:50:00,26.29,26.33,26.28,26.32,36000.0,20.1905,20.2212,20.1828,20.2136,36000.0
2015-04-24 11:55:00,26.33,26.33,26.31,26.32,22400.0,20.2212,20.2212,20.2059,20.2136,22400.0
2015-04-24 12:00:00,26.33,26.33,26.31,26.32,12800.0,20.2212,20.2212,20.2059,20.2136,12800.0
2015-04-24 12:05:00,26.33,26.33,26.31,26.32,10800.0,20.2212,20.2212,20.2059,20.2136,10800.0
2015-04-24 12:10:00,26.32,26.34,26.32,26.33,16000.0,20.2136,20.2289,20.2136,20.2212,16000.0
2015-04-24 12:15:00,26.33,26.33,26.3,26.31,20800.0,20.2212,20.2212,20.1982,20.2059,20800.0
2015-04-24 12:20:00,26.32,26.34,26.31,26.34,20400.0,20.2136,20.2289,20.2059,20.2289,20400.0
2015-04-24 12:25:00,26.33,26.35,26.32,26.32,15600.0,20.2212,20.2366,20.2136,20.2136,15600.0
2015-04-24 12:30:00,26.31,26.31,26.3,26.31,8800.0,20.2059,20.2059,20.1982,20.2059,8800.0
2015-04-24 12:35:00,26.3,26.31,26.28,26.31,11200.0,20.1982,20.2059,20.1828,20.2059,11200.0
2015-04-24 12:40:00,26.31,26.31,26.3,26.3,27600.0,20.2059,20.2059,20.1982,20.1982,27600.0
2015-04-24 12:45:00,26.3,26.31,26.27,26.28,33600.0,20.1982,20.2059,20.1752,20.1828,33600.0
2015-04-24 12:50:00,26.29,26.31,26.28,26.31,21600.0,20.1905,20.2059,20.1828,20.2059,21600.0
2015-04-24 12:55:00,26.31,26.31,26.28,26.3,20000.0,20.2059,20.2059,20.1828,20.1982,20000.0
2015-04-24 13:00:00,26.3,26.33,26.3,26.32,19200.0,20.1982,20.2212,20.1982,20.2136,19200.0
2015-04-24 13:05:00,26.32,26.44,26.31,26.39,142400.0,20.2136,20.3057,20.2059,20.2673,142400.0
2015-04-24 13:10:00,26.39,26.4,26.36,26.4,53600.0,20.2673,20.275,20.2443,20.275,53600.0
2015-04-24 13:15:00,26.41,26.45,26.4,26.43,165600.0,20.2827,20.3134,20.275,20.298,165600.0
2015-04-24 13:20:00,26.43,26.43,26.4,26.43,28000.0,20.298,20.298,20.275,20.298,28000.0
2015-04-24 13:25:00,26.42,26.43,26.4,26.4,34400.0,20.2904,20.298,20.275,20.275,34400.0
2015-04-24 13:30:00,26.4,26.41,26.34,26.34,54400.0,20.275,20.2827,20.2289,20.2289,54400.0
2015-04-24 13:35:00,26.35,26.37,26.34,26.37,86800.0,20.2366,20.252,20.2289,20.252,86800.0
2015-04-24 13:40:00,26.37,26.37,26.33,26.35,40400.0,20.252,20.252,20.2212,20.2366,40400.0
2015-04-24 13:45:00,26.36,26.39,26.34,26.36,93600.0,20.2443,20.2673,20.2289,20.2443,93600.0
2015-04-24 13:50:00,26.36,26.39,26.35,26.39,67600.0,20.2443,20.2673,20.2366,20.2673,67600.0
2015-04-24 13:55:00,26.4,26.4,26.36,26.36,43600.0,20.275,20.275,20.2443,20.2443,43600.0
2015-04-24 14:00:00,26.35,26.37,26.34,26.34,55600.0,20.2366,20.252,20.2289,20.2289,55600.0
2015-04-24 14:05:00,26.34,26.37,26.32,26.32,35600.0,20.2289,20.252,20.2136,20.2136,35600.0
2015-04-24 14:10:00,26.32,26.38,26.32,26.36,30000.0,20.2136,20.2596,20.2136,20.2443,30000.0
2015-04-24 14:15:00,26.36,26.38,26.35,26.36,18000.0,20.2443,20.2596,20.2366,20.2443,18000.0
2015-04-24 14:20:00,26.36,26.37,26.34,26.36,40800.0,20.2443,20.252,20.2289,20.2443,40800.0
2015-04-24 14:25:00,26.35,26.37,26.32,26.37,49200.0,20.2366,20.252,20.2136,20.252,49200.0
2015-04-24 14:30:00,26.37,26.39,26.33,26.36,36000.0,20.252,20.2673,20.2212,20.2443,36000.0
2015-04-24 14:35:00,26.35,26.35,26.33,26.33,36800.0,20.2366,20.2366,20.2212,20.2212,36800.0
2015-04-24 14:40:00,26.33,26.33,26.31,26.32,26800.0,20.2212,20.2212,20.2059,20.2136,26800.0
2015-04-24 14:45:00,26.33,26.34,26.31,26.32,38400.0,20.2212,20.2289,20.2059,20.2136,38400.0
2015-04-24 14:50:00,26.32,26.33,26.28,26.29,40000.0,20.2136,20.2212,20.1828,20.1905,40000.0
2015-04-24 14:55:00,26.3,26.32,26.28,26.32,65200.0,20.1982,20.2136,20.1828,20.2136,65200.0
2015-04-24 15:00:00,26.32,26.34,26.3,26.31,86000.0,20.2136,20.2289,20.1982,20.2059,86000.0
2015-04-24 15:05:00,26.31,26.31,26.29,26.3,57200.0,20.2059,20.2059,20.1905,20.1982,57200.0
2015-04-24 15:10:00,26.3,26.33,26.3,26.31,58000.0,20.1982,20.2212,20.1982,20.2059,58000.0
2015-04-24 15:15:00,26.31,26.32,26.31,26.31,45600.0,20.2059,20.2136,20.2059,20.2059,45600.0
2015-04-24 15:20:00,26.32,26.33,26.3,26.32,60000.0,20.2136,20.2212,20.1982,20.2136,60000.0
2015-04-24 15:25:00,26.31,26.32,26.29,26.3,43200.0,20.2059,20.2136,20.1905,20.1982,43200.0
2015-04-24 15:30:00,26.3,26.31,26.27,26.27,58800.0,20.1982,20.2059,20.1752,20.1752,58800.0
2015-04-24 15:35:00,26.27,26.3,26.27,26.27,63600.0,20.1752,20.1982,20.1752,20.1752,63600.0
2015-04-24 15:40:00,26.27,26.29,26.26,26.27,75600.0,20.1752,20.1905,20.1675,20.1752,75600.0
2015-04-24 15:45:00,26.27,26.28,26.26,26.27,117600.0,20.1752,20.1828,20.1675,20.1752,117600.0
2015-04-24 15:50:00,26.27,26.28,26.26,26.27,111200.0,20.1752,20.1828,20.1675,20.1752,111200.0
2015-04-24 15:55:00,26.27,26.28,26.26,26.27,184400.0,20.1752,20.1828,20.1675,20.1752,184400.0
2015-04-27 09:30:00,26.36,26.36,26.19,26.19,82400.0,20.2443,20.2443,20.1137,20.1137,82400.0
2015-04-27 09:35:00,26.22,26.25,26.15,26.23,69600.0,20.1368,20.1598,20.083,20.1444,69600.0
2015-04-27 09:40:00,26.23,26.23,26.16,26.19,16400.0,20.1444,20.1444,20.0907,20.1137,16400.0
2015-04-27 09:45:00,26.18,26.19,26.11,26.15,51200.0,20.106,20.1137,20.0523,20.083,51200.0
2015-04-27 09:50:00,26.15,26.18,26.14,26.17,21600.0,20.083,20.106,20.0753,20.0984,21600.0
2015-04-27 09:55:00,26.18,26.2,26.16,26.16,42400.0,20.106,20.1214,20.0907,20.0907,42400.0
2015-04-27 10:00:00,26.17,26.18,26.1,26.11,163200.0,20.0984,20.106,20.0446,20.0523,163200.0
2015-04-27 10:05:00,26.11,26.11,26.06,26.07,52000.0,20.0523,20.0523,20.0139,20.0216,52000.0
2015-04-27 10:10:00,26.07,26.09,26.05,26.07,58400.0,20.0216,20.0369,20.0062,20.0216,58400.0
2015-04-27 10:15:00,26.07,26.08,26.06,26.07,153200.0,20.0216,20.0292,20.0139,20.0216,153200.0
2015-04-27 10:20:00,26.06,26.07,26.03,26.03,59600.0,20.0139,20.0216,19.9908,19.9908,59600.0
2015-04-27 10:25:00,26.03,26.05,26.02,26.04,42000.0,19.9908,20.0062,19.9832,19.9985,42000.0
2015-04-27 10:30:00,26.04,26.05,26.0,26.0,145200.0,19.9985,20.0062,19.9678,19.9678,145200.0
2015-04-27 10:35:00,26.0,26.02,25.96,25.98,108000.0,19.9678,19.9832,19.9371,19.9524,108000.0
2015-04-27 10:40:00,25.96,26.0,25.95,25.99,125600.0,19.9371,19.9678,19.9294,19.9601,125600.0
2015-04-27 10:45:00,25.98,25.98,25.93,25.94,40000.0,19.9524,19.9524,19.914,19.9217,40000.0
2015-04-27 10:50:00,25.93,25.93,25.89,25.92,84400.0,19.914,19.914,19.8833,19.9064,84400.0
2015-04-27 10:55:00,25.92,25.93,25.88,25.9,113600.0,19.9064,19.914,19.8756,19.891,113600.0
2015-04-27 11:00:00,25.89,25.91,25.88,25.89,57600.0,19.8833,19.8987,19.8756,19.8833,57600.0
2015-04-27 11:05:00,25.89,25.9,25.86,25.89,190000.0,19.8833,19.891,19.8603,19.8833,190000.0
2015-04-27 11:10:00,25.89,25.91,25.87,25.9,60800.0,19.8833,19.8987,19.868,19.891,60800.0
2015-04-27 11:15:00,25.9,25.93,25.89,25.91,64800.0,19.891,19.914,19.8833,19.8987,64800.0
2015-04-27 11:20:00,25.91,25.93,25.9,25.92,101600.0,19.8987,19.914,19.891,19.9064,101600.0
2015-04-27 11:25:00,25.91,25.92,25.89,25.91,53600.0,19.8987,19.9064,19.8833,19.8987,53600.0
2015-04-27 11:30:00,25.9,25.93,25.9,25.92,33200.0,19.891,19.914,19.891,19.9064,33200.0
2015-04-27 11:35:00,25.93,25.93,25.89,25.9,38000.0,19.914,19.914,19.8833,19.891,38000.0
2015-04-27 11:40:00,25.91,25.91,25.89,25.89,31200.0,19.8987,19.8987,19.8833,19.8833,31200.0
2015-04-27 11:45:00,25.89,25.91,25.89,25.89,79200.0,19.8833,19.8987,19.8833,19.8833,79200.0
2015-04-27 11:50:00,25.88,25.91,25.87,25.91,74800.0,19.8756,19.8987,19.868,19.8987,74800.0
2015-04-27 11:55:00,25.9,25.93,25.89,25.93,30400.0,19.891,19.914,19.8833,19.914,30400.0
2015-04-27 12:00:00,25.93,25.96,25.92,25.96,29200.0,19.914,19.9371,19.9064,19.9371,29200.0
2015-04-27 12:05:00,25.96,25.96,25.91,25.91,18400.0,19.9371,19.9371,19.8987,19.8987,18400.0
2015-04-27 12:10:00,25.91,25.93,25.91,25.91,111600.0,19.8987,19.914,19.8987,19.8987,111600.0
2015-04-27 12:15:00,25.91,25.92,25.89,25.91,66400.0,19.8987,19.9064,19.8833,19.8987,66400.0
2015-04-27 12:20:00,25.9,25.92,25.89,25.9,122800.0,19.891,19.9064,19.8833,19.891,122800.0
2015-04-27 12:25:00,25.9,25.9,25.86,25.89,48400.0,19.891,19.891,19.8603,19.8833,48400.0
2015-04-27 12:30:00,25.89,25.9,25.88,25.9,44800.0,19.8833,19.891,19.8756,19.891,44800.0
2015-04-27 12:35:00,25.9,25.91,25.9,25.9,48800.0,19.891,19.8987,19.891,19.891,48800.0
2015-04-27 12:40:00,25.9,25.93,25.9,25.93,84400.0,19.891,19.914,19.891,19.914,84400.0
2015-04-27 12:45:00,25.92,25.92,25.88,25.9,63600.0,19.9064,19.9064,19.8756,19.891,63600.0
2015-04-27 12:50:00,25.91,25.91,25.87,25.89,37600.0,19.8987,19.8987,19.868,19.8833,37600.0
2015-04-27 12:55:00,25.89,25.92,25.88,25.91,30400.0,19.8833,19.9064,19.8756,19.8987,30400.0
2015-04-27 13:00:00,25.91,25.93,25.91,25.93,62400.0,19.8987,19.914,19.8987,19.914,62400.0
2015-04-27 13:05:00,25.93,25.94,25.92,25.94,51600.0,19.914,19.9217,19.9064,19.9217,51600.0
2015-04-27 13:10:00,25.94,25.95,25.93,25.94,43200.0,19.9217,19.9294,19.914,19.9217,43200.0
2015-04-27 13:15:00,25.94,25.95,25.93,25.93,66400.0,19.9217,19.9294,19.914,19.914,66400.0
2015-04-27 13:20:00,25.93,25.93,25.9,25.91,64400.0,19.914,19.914,19.891,19.8987,64400.0
2015-04-27 13:25:00,25.91,25.94,25.91,25.93,52000.0,19.8987,19.9217,19.8987,19.914,52000.0
2015-04-27 13:30:00,25.93,25.93,25.91,25.92,50800.0,19.914,19.914,19.8987,19.9064,50800.0
2015-04-27 13:35:00,25.92,25.93,25.91,25.91,76800.0,19.9064,19.914,19.8987,19.8987,76800.0
2015-04-27 13:40:00,25.91,25.92,25.9,25.91,43200.0,19.8987,19.9064,19.891,19.8987,43200.0
2015-04-27 13:45:00,25.91,25.92,25.9,25.91,36400.0,19.8987,19.9064,19.891,19.8987,36400.0
2015-04-27 13:50:00,25.91,25.92,25.9,25.91,32000.0,19.8987,19.9064,19.891,19.8987,32000.0
2015-04-27 13:55:00,25.91,25.93,25.91,25.92,40800.0,19.8987,19.914,19.8987,19.9064,40800.0
2015-04-27 14:00:00,25.92,25.93,25.91,25.93,32400.0,19.9064,19.914,19.8987,19.914,32400.0
2015-04-27 14:05:00,25.93,25.93,25.92,25.92,44800.0,19.914,19.914,19.9064,19.9064,44800.0
2015-04-27 14:10:00,25.92,25.95,25.91,25.91,32400.0,19.9064,19.9294,19.8987,19.8987,32400.0
2015-04-27 14:15:00,25.92,25.93,25.91,25.93,30800.0,19.9064,19.914,19.8987,19.914,30800.0
2015-04-27 14:20:00,25.93,25.94,25.92,25.94,38000.0,19.914,19.9217,19.9064,19.9217,38000.0
2015-04-27 14:25:00,25.94,25.97,25.94,25.96,34000.0,19.9217,19.9448,19.9217,19.9371,34000.0
2015-04-27 14:30:00,25.97,25.97,25.92,25.94,48400.0,19.9448,19.9448,19.9064,19.9217,48400.0
2015-04-27 14:35:00,25.95,25.96,25.91,25.91,52000.0,19.9294,19.9371,19.8987,19.8987,52000.0
2015-04-27 14:40:00,25.91,25.96,25.91,25.94,35600.0,19.8987,19.9371,19.8987,19.9217,35600.0
2015-04-27 14:45:00,25.95,25.96,25.94,25.95,29600.0,19.9294,19.9371,19.9217,19.9294,29600.0
2015-04-27 14:50:00,25.95,25.97,25.95,25.96,20400.0,19.9294,19.9448,19.9294,19.9371,20400.0
2015-04-27 14:55:00,25.96,25.97,25.95,25.96,34400.0,19.9371,19.9448,19.9294,19.9371,34400.0
2015-04-27 15:00:00,25.96,25.98,25.96,25.98,27200.0,19.9371,19.9524,19.9371,19.9524,27200.0
2015-04-27 15:05:00,25.98,25.99,25.97,25.99,40400.0,19.9524,19.9601,19.9448,19.9601,40400.0
2015-04-27 15:10:00,25.99,26.0,25.98,25.99,55200.0,19.9601,19.9678,19.9524,19.9601,55200.0
2015-04-27 15:15:00,25.99,26.0,25.95,25.96,102400.0,19.9601,19.9678,19.9294,19.9371,102400.0
2015-04-27 15:20:00,25.96,25.98,25.95,25.95,35600.0,19.9371,19.9524,19.9294,19.9294,35600.0
2015-04-27 15:25:00,25.95,25.97,25.94,25.94,45600.0,19.9294,19.9448,19.9217,19.9217,45600.0
2015-04-27 15:30:00,25.95,25.96,25.93,25.94,79600.0,19.9294,19.9371,19.914,19.9217,79600.0
2015-04-27 15:35:00,25.94,25.94,25.92,25.93,70000.0,19.9217,19.9217,19.9064,19.914,70000.0
2015-04-27 15:40:00,25.93,25.94,25.9,25.93,93600.0,19.914,19.9217,19.891,19.914,93600.0
2015-04-27 15:45:00,25.93,25.93,25.9,25.92,224400.0,19.914,19.914,19.891,19.9064,224400.0
2015-04-27 15:50:00,25.92,25.93,25.91,25.93,160400.0,19.9064,19.914,19.8987,19.914,160400.0
2015-04-27 15:55:00,25.93,25.96,25.92,25.95,226400.0,19.914,19.9371,19.9064,19.9294,226400.0
2015-04-28 09:30:00,25.82,25.94,25.81,25.89,89600.0,19.8296,19.9217,19.8219,19.8833,89600.0
2015-04-28 09:35:00,25.89,25.89,25.74,25.77,98400.0,19.8833,19.8833,19.7681,19.7912,98400.0
2015-04-28 09:40:00,25.81,25.89,25.78,25.87,50800.0,19.8219,19.8833,19.7988,19.868,50800.0
2015-04-28 09:45:00,25.86,25.87,25.79,25.82,59200.0,19.8603,19.868,19.8065,19.8296,59200.0
2015-04-28 09:50:00,25.82,25.94,25.82,25.94,26400.0,19.8296,19.9217,19.8296,19.9217,26400.0
2015-04-28 09:55:00,25.95,26.02,25.92,25.99,72800.0,19.9294,19.9832,19.9064,19.9601,72800.0
2015-04-28 10:00:00,25.99,26.0,25.95,25.97,72400.0,19.9601,19.9678,19.9294,19.9448,72400.0
2015-04-28 10:05:00,25.97,26.0,25.95,25.96,68400.0,19.9448,19.9678,19.9294,19.9371,68400.0
2015-04-28 10:10:00,25.97,25.97,25.92,25.92,128000.0,19.9448,19.9448,19.9064,19.9064,128000.0
2015-04-28 10:15:00,25.92,25.97,25.91,25.96,140000.0,19.9064,19.9448,19.8987,19.9371,140000.0
2015-04-28 10:20:00,25.96,25.99,25.95,25.98,46000.0,19.9371,19.9601,19.9294,19.9524,46000.0
2015-04-28 10:25:00,25.99,26.06,25.99,26.04,60800.0,19.9601,20.0139,19.9601,19.9985,60800.0
2015-04-28 10:30:00,26.03,26.08,26.03,26.04,40400.0,19.9908,20.0292,19.9908,19.9985,40400.0
2015-04-28 10:35:00,26.04,26.05,25.99,26.0,119200.0,19.9985,20.0062,19.9601,19.9678,119200.0
2015-04-28 10:40:00,26.0,26.02,26.0,26.02,46000.0,19.9678,19.9832,19.9678,19.9832,46000.0
2015-04-28 10:45:00,26.02,26.03,26.0,26.03,62800.0,19.9832,19.9908,19.9678,19.9908,62800.0
2015-04-28 10:50:00,26.03,26.04,26.0,26.02,40400.0,19.9908,19.9985,19.9678,19.9832,40400.0
2015-04-28 10:55:00,26.02,26.02,25.97,25.97,26000.0,19.9832,19.9832,19.9448,19.9448,26000.0
2015-04-28 11:00:00,25.97,26.0,25.97,25.98,40400.0,19.9448,19.9678,19.9448,19.9524,40400.0
2015-04-28 11:05:00,25.98,25.98,25.95,25.97,39200.0,19.9524,19.9524,19.9294,19.9448,39200.0
2015-04-28 11:10:00,25.97,26.0,25.97,25.98,62800.0,19.9448,19.9678,19.9448,19.9524,62800.0
2015-04-28 11:15:00,25.98,25.99,25.96,25.98,88000.0,19.9524,19.9601,19.9371,19.9524,88000.0
2015-04-28 11:20:00,25.99,25.99,25.93,25.94,33600.0,19.9601,19.9601,19.914,19.9217,33600.0
2015-04-28 11:25:00,25.93,25.97,25.93,25.94,64000.0,19.914,19.9448,19.914,19.9217,64000.0
2015-04-28 11:30:00,25.95,26.02,25.94,26.02,78800.0,19.9294,19.9832,19.9217,19.9832,78800.0
2015-04-28 11:35:00,26.02,26.06,26.0,26.06,66400.0,19.9832,20.0139,19.9678,20.0139,66400.0
2015-04-28 11:40:00,26.06,26.1,26.05,26.09,24800.0,20.0139,20.0446,20.0062,20.0369,24800.0
2015-04-28 11:45:00,26.09,26.09,26.05,26.08,28000.0,20.0369,20.0369,20.0062,20.0292,28000.0
2015-04-28 11:50:00,26.08,26.08,26.04,26.04,14800.0,20.0292,20.0292,19.9985,19.9985,14800.0
2015-04-28 11:55:00,26.04,26.04,26.0,26.02,34000.0,19.9985,19.9985,19.9678,19.9832,34000.0
2015-04-28 12:00:00,26.02,26.02,26.0,26.0,38000.0,19.9832,19.9832,19.9678,19.9678,38000.0
2015-04-28 12:05:00,26.0,26.03,26.0,26.0,59200.0,19.9678,19.9908,19.9678,19.9678,59200.0
2015-04-28 12:10:00,26.0,26.01,25.99,26.0,35600.0,19.9678,19.9755,19.9601,19.9678,35600.0
2015-04-28 12:15:00,25.99,26.04,25.99,26.03,37200.0,19.9601,19.9985,19.9601,19.9908,37200.0
2015-04-28 12:20:00,26.02,26.08,26.02,26.06,28000.0,19.9832,20.0292,19.9832,20.0139,28000.0
2015-04-28 12:25:00,26.07,26.07,26.03,26.03,20400.0,20.0216,20.0216,19.9908,19.9908,20400.0
2015-04-28 12:30:00,26.04,26.07,26.04,26.05,18800.0,19.9985,20.0216,19.9985,20.0062,18800.0
2015-04-28 12:35:00,26.05,26.07,26.05,26.05,26000.0,20.0062,20.0216,20.0062,20.0062,26000.0
2015-04-28 12:40:00,26.04,26.08,26.03,26.08,28000.0,19.9985,20.0292,19.9908,20.0292,28000.0
2015-04-28 12:45:00,26.09,26.09,26.06,26.06,20000.0,20.0369,20.0369,20.0139,20.0139,20000.0
2015-04-28 12:50:00,26.07,26.09,26.07,26.08,52800.0,20.0216,20.0369,20.0216,20.0292,52800.0
2015-04-28 12:55:00,26.08,26.1,26.08,26.08,85200.0,20.0292,20.0446,20.0292,20.0292,85200.0
2015-04-28 13:00:00,26.08,26.09,26.07,26.08,40400.0,20.0292,20.0369,20.0216,20.0292,40400.0
2015-04-28 13:05:00,26.08,26.1,26.08,26.1,57600.0,20.0292,20.0446,20.0292,20.0446,57600.0
2015-04-28 13:10:00,26.1,26.11,26.09,26.1,42400.0,20.0446,20.0523,20.0369,20.0446,42400.0
2015-04-28 13:15:00,26.1,26.13,26.1,26.12,38800.0,20.0446,20.0676,20.0446,20.06,38800.0
2015-04-28 13:20:00,26.11,26.13,26.11,26.11,30000.0,20.0523,20.0676,20.0523,20.0523,30000.0
2015-04-28 13:25:00,26.11,26.11,26.09,26.09,32800.0,20.0523,20.0523,20.0369,20.0369,32800.0
2015-04-28 13:30:00,26.09,26.09,26.06,26.08,36800.0,20.0369,20.0369,20.0139,20.0292,36800.0
2015-04-28 13:35:00,26.07,26.07,26.05,26.06,42800.0,20.0216,20.0216,20.0062,20.0139,42800.0
2015-04-28 13:40:00,26.06,26.08,26.06,26.07,33200.0,20.0139,20.0292,20.0139,20.0216,33200.0
2015-04-28 13:45:00,26.08,26.08,26.05,26.06,59200.0,20.0292,20.0292,20.0062,20.0139,59200.0
2015-04-28 13:50:00,26.06,26.06,26.03,26.04,42000.0,20.0139,20.0139,19.9908,19.9985,42000.0
2015-04-28 13:55:00,26.04,26.05,26.03,26.05,23200.0,19.9985,20.0062,19.9908,20.0062,23200.0
2015-04-28 14:00:00,26.04,26.04,26.01,26.02,51600.0,19.9985,19.9985,19.9755,19.9832,51600.0
2015-04-28 14:05:00,26.02,26.05,26.01,26.04,60400.0,19.9832,20.0062,19.9755,19.9985,60400.0
2015-04-28 14:10:00,26.04,26.04,26.03,26.03,78800.0,19.9985,19.9985,19.9908,19.9908,78800.0
2015-04-28 14:15:00,26.04,26.06,26.04,26.04,56000.0,19.9985,20.0139,19.9985,19.9985,56000.0
2015-04-28 14:20:00,26.04,26.04,26.01,26.02,43200.0,19.9985,19.9985,19.9755,19.9832,43200.0
2015-04-28 14:25:00,26.02,26.05,26.02,26.05,38400.0,19.9832,20.0062,19.9832,20.0062,38400.0
2015-04-28 14:30:00,26.04,26.07,26.04,26.07,33200.0,19.9985,20.0216,19.9985,20.0216,33200.0
2015-04-28 14:35:00,26.07,26.07,26.05,26.06,1046000.0,20.0216,20.0216,20.0062,20.0139,1046000.0
2015-04-28 14:40:00,26.05,26.05,26.02,26.03,46000.0,20.0062,20.0062,19.9832,19.9908,46000.0
2015-04-28 14:45:00,26.02,26.03,26.0,26.0,37600.0,19.9832,19.9908,19.9678,19.9678,37600.0
2015-04-28 14:50:00,26.0,26.02,26.0,26.02,40800.0,19.9678,19.9832,19.9678,19.9832,40800.0
2015-04-28 14:55:00,26.01,26.02,26.0,26.0,69600.0,19.9755,19.9832,19.9678,19.9678,69600.0
2015-04-28 15:00:00,26.0,26.03,26.0,26.02,88000.0,19.9678,19.9908,19.9678,19.9832,88000.0
2015-04-28 15:05:00,26.02,26.03,26.02,26.03,68800.0,19.9832,19.9908,19.9832,19.9908,68800.0
2015-04-28 15:10:00,26.02,26.03,26.01,26.02,101200.0,19.9832,19.9908,19.9755,19.9832,101200.0
2015-04-28 15:15:00,26.02,26.03,26.0,26.02,173200.0,19.9832,19.9908,19.9678,19.9832,173200.0
2015-04-28 15:20:00,26.02,26.02,25.99,26.0,125200.0,19.9832,19.9832,19.9601,19.9678,125200.0
2015-04-28 15:25:00,26.0,26.01,25.99,26.01,106400.0,19.9678,19.9755,19.9601,19.9755,106400.0
2015-04-28 15:30:00,26.02,26.03,26.02,26.03,61600.0,19.9832,19.9908,19.9832,19.9908,61600.0
2015-04-28 15:35:00,26.03,26.03,26.02,26.02,64800.0,19.9908,19.9908,19.9832,19.9832,64800.0
2015-04-28 15:40:00,26.02,26.04,26.01,26.03,208000.0,19.9832,19.9985,19.9755,19.9908,208000.0
2015-04-28 15:45:00,26.03,26.03,26.0,26.01,245600.0,19.9908,19.9908,19.9678,19.9755,245600.0
2015-04-28 15:50:00,26.0,26.02,25.99,26.02,253200.0,19.9678,19.9832,19.9601,19.9832,253200.0
2015-04-28 15:55:00,26.02,26.04,26.0,26.04,435200.0,19.9832,19.9985,19.9678,19.9985,435200.0
2015-04-29 09:30:00,25.81,25.97,25.77,25.97,126000.0,19.8219,19.9448,19.7912,19.9448,126000.0
2015-04-29 09:35:00,25.95,26.08,25.89,26.08,71600.0,19.9294,20.0292,19.8833,20.0292,71600.0
2015-04-29 09:40:00,26.08,26.14,25.93,25.98,128800.0,20.0292,20.0753,19.914,19.9524,128800.0
2015-04-29 09:45:00,25.98,26.02,25.95,25.98,88000.0,19.9524,19.9832,19.9294,19.9524,88000.0
2015-04-29 09:50:00,25.96,26.0,25.93,25.96,27200.0,19.9371,19.9678,19.914,19.9371,27200.0
2015-04-29 09:55:00,25.93,25.98,25.93,25.98,24400.0,19.914,19.9524,19.914,19.9524,24400.0
2015-04-29 10:00:00,25.98,26.06,25.97,25.97,51600.0,19.9524,20.0139,19.9448,19.9448,51600.0
2015-04-29 10:05:00,25.96,25.97,25.86,25.93,102400.0,19.9371,19.9448,19.8603,19.914,102400.0
2015-04-29 10:10:00,25.93,25.96,25.92,25.93,24400.0,19.914,19.9371,19.9064,19.914,24400.0
2015-04-29 10:15:00,25.91,25.91,25.89,25.9,44400.0,19.8987,19.8987,19.8833,19.891,44400.0
2015-04-29 10:20:00,25.9,25.9,25.87,25.89,28000.0,19.891,19.891,19.868,19.8833,28000.0
2015-04-29 10:25:00,25.89,25.9,25.86,25.89,54000.0,19.8833,19.891,19.8603,19.8833,54000.0
2015-04-29 10:30:00,25.88,25.93,25.84,25.85,75600.0,19.8756,19.914,19.8449,19.8526,75600.0
2015-04-29 10:35:00,25.84,25.88,25.82,25.82,45200.0,19.8449,19.8756,19.8296,19.8296,45200.0
2015-04-29 10:40:00,25.82,25.88,25.81,25.88,162800.0,19.8296,19.8756,19.8219,19.8756,162800.0
2015-04-29 10:45:00,25.87,25.88,25.81,25.82,56800.0,19.868,19.8756,19.8219,19.8296,56800.0
2015-04-29 10:50:00,25.81,25.86,25.81,25.85,44400.0,19.8219,19.8603,19.8219,19.8526,44400.0
2015-04-29 10:55:00,25.83,25.91,25.82,25.87,59200.0,19.8372,19.8987,19.8296,19.868,59200.0
2015-04-29 11:00:00,25.89,25.93,25.86,25.86,55200.0,19.8833,19.914,19.8603,19.8603,55200.0
2015-04-29 11:05:00,25.86,25.88,25.8,25.82,72000.0,19.8603,19.8756,19.8142,19.8296,72000.0
2015-04-29 11:10:00,25.82,25.83,25.77,25.79,66000.0,19.8296,19.8372,19.7912,19.8065,66000.0
2015-04-29 11:15:00,25.79,25.8,25.77,25.77,61200.0,19.8065,19.8142,19.7912,19.7912,61200.0
2015-04-29 11:20:00,25.78,25.84,25.78,25.84,56800.0,19.7988,19.8449,19.7988,19.8449,56800.0
2015-04-29 11:25:00,25.84,25.85,25.81,25.81,34000.0,19.8449,19.8526,19.8219,19.8219,34000.0
2015-04-29 11:30:00,25.83,25.86,25.8,25.8,57600.0,19.8372,19.8603,19.8142,19.8142,57600.0
2015-04-29 11:35:00,25.81,25.81,25.75,25.76,86800.0,19.8219,19.8219,19.7758,19.7835,86800.0
2015-04-29 11:40:00,25.75,25.8,25.75,25.77,111600.0,19.7758,19.8142,19.7758,19.7912,111600.0
2015-04-29 11:45:00,25.77,25.8,25.77,25.79,40400.0,19.7912,19.8142,19.7912,19.8065,40400.0
2015-04-29 11:50:00,25.8,25.81,25.78,25.79,54000.0,19.8142,19.8219,19.7988,19.8065,54000.0
2015-04-29 11:55:00,25.79,25.82,25.77,25.78,54400.0,19.8065,19.8296,19.7912,19.7988,54400.0
2015-04-29 12:00:00,25.78,25.79,25.76,25.76,86400.0,19.7988,19.8065,19.7835,19.7835,86400.0
2015-04-29 12:05:00,25.76,25.76,25.69,25.73,106800.0,19.7835,19.7835,19.7297,19.7604,106800.0
2015-04-29 12:10:00,25.73,25.73,25.7,25.71,29200.0,19.7604,19.7604,19.7374,19.7451,29200.0
2015-04-29 12:15:00,25.71,25.73,25.68,25.69,55600.0,19.7451,19.7604,19.722,19.7297,55600.0
2015-04-29 12:20:00,25.68,25.73,25.68,25.72,60400.0,19.722,19.7604,19.722,19.7528,60400.0
2015-04-29 12:25:00,25.72,25.72,25.68,25.69,35600.0,19.7528,19.7528,19.722,19.7297,35600.0
2015-04-29 12:30:00,25.69,25.71,25.68,25.68,48400.0,19.7297,19.7451,19.722,19.722,48400.0
2015-04-29 12:35:00,25.68,25.7,25.67,25.67,45200.0,19.722,19.7374,19.7144,19.7144,45200.0
2015-04-29 12:40:00,25.67,25.67,25.63,25.64,63200.0,19.7144,19.7144,19.6836,19.6913,63200.0
2015-04-29 12:45:00,25.63,25.65,25.62,25.65,88400.0,19.6836,19.699,19.676,19.699,88400.0
2015-04-29 12:50:00,25.65,25.66,25.64,25.66,58000.0,19.699,19.7067,19.6913,19.7067,58000.0
2015-04-29 12:55:00,25.66,25.68,25.66,25.67,36000.0,19.7067,19.722,19.7067,19.7144,36000.0
2015-04-29 13:00:00,25.67,25.67,25.66,25.67,62400.0,19.7144,19.7144,19.7067,19.7144,62400.0
2015-04-29 13:05:00,25.66,25.66,25.63,25.65,141600.0,19.7067,19.7067,19.6836,19.699,141600.0
2015-04-29 13:10:00,25.65,25.66,25.64,25.65,61600.0,19.699,19.7067,19.6913,19.699,61600.0
2015-04-29 13:15:00,25.65,25.66,25.65,25.66,50000.0,19.699,19.7067,19.699,19.7067,50000.0
2015-04-29 13:20:00,25.65,25.66,25.64,25.65,54000.0,19.699,19.7067,19.6913,19.699,54000.0
2015-04-29 13:25:00,25.65,25.66,25.64,25.64,96000.0,19.699,19.7067,19.6913,19.6913,96000.0
2015-04-29 13:30:00,25.64,25.65,25.64,25.65,153200.0,19.6913,19.699,19.6913,19.699,153200.0
2015-04-29 13:35:00,25.65,25.67,25.64,25.67,78000.0,19.699,19.7144,19.6913,19.7144,78000.0
2015-04-29 13:40:00,25.67,25.7,25.66,25.7,38000.0,19.7144,19.7374,19.7067,19.7374,38000.0
2015-04-29 13:45:00,25.7,25.71,25.69,25.71,50400.0,19.7374,19.7451,19.7297,19.7451,50400.0
2015-04-29 13:50:00,25.71,25.73,25.71,25.73,66000.0,19.7451,19.7604,19.7451,19.7604,66000.0
2015-04-29 13:55:00,25.72,25.74,25.67,25.69,64800.0,19.7528,19.7681,19.7144,19.7297,64800.0
2015-04-29 14:00:00,25.7,25.75,25.65,25.69,76800.0,19.7374,19.7758,19.699,19.7297,76800.0
2015-04-29 14:05:00,25.68,25.75,25.64,25.67,118800.0,19.722,19.7758,19.6913,19.7144,118800.0
2015-04-29 14:10:00,25.68,25.71,25.67,25.7,48000.0,19.722,19.7451,19.7144,19.7374,48000.0
2015-04-29 14:15:00,25.7,25.73,25.68,25.7,112000.0,19.7374,19.7604,19.722,19.7374,112000.0
2015-04-29 14:20:00,25.71,25.73,25.69,25.71,54000.0,19.7451,19.7604,19.7297,19.7451,54000.0
2015-04-29 14:25:00,25.7,25.72,25.68,25.71,68000.0,19.7374,19.7528,19.722,19.7451,68000.0
2015-04-29 14:30:00,25.71,25.73,25.7,25.73,110800.0,19.7451,19.7604,19.7374,19.7604,110800.0
2015-04-29 14:35:00,25.72,25.75,25.71,25.75,125200.0,19.7528,19.7758,19.7451,19.7758,125200.0
2015-04-29 14:40:00,25.75,25.75,25.71,25.72,44000.0,19.7758,19.7758,19.7451,19.7528,44000.0
2015-04-29 14:45:00,25.73,25.73,25.69,25.71,131200.0,19.7604,19.7604,19.7297,19.7451,131200.0
2015-04-29 14:50:00,25.7,25.71,25.68,25.68,82800.0,19.7374,19.7451,19.722,19.722,82800.0
2015-04-29 14:55:00,25.68,25.7,25.67,25.68,72400.0,19.722,19.7374,19.7144,19.722,72400.0
2015-04-29 15:00:00,25.68,25.68,25.63,25.63,159200.0,19.722,19.722,19.6836,19.6836,159200.0
2015-04-29 15:05:00,25.63,25.65,25.61,25.63,91200.0,19.6836,19.699,19.6683,19.6836,91200.0
2015-04-29 15:10:00,25.62,25.64,25.59,25.64,85600.0,19.676,19.6913,19.6529,19.6913,85600.0
2015-04-29 15:15:00,25.64,25.65,25.61,25.63,80800.0,19.6913,19.699,19.6683,19.6836,80800.0
2015-04-29 15:20:00,25.64,25.68,25.63,25.67,111200.0,19.6913,19.722,19.6836,19.7144,111200.0
2015-04-29 15:25:00,25.67,25.68,25.65,25.67,138800.0,19.7144,19.722,19.699,19.7144,138800.0
2015-04-29 15:30:00,25.67,25.71,25.67,25.71,125600.0,19.7144,19.7451,19.7144,19.7451,125600.0
2015-04-29 15:35:00,25.71,25.75,25.71,25.72,151200.0,19.7451,19.7758,19.7451,19.7528,151200.0
2015-04-29 15:40:00,25.72,25.72,25.65,25.65,278800.0,19.7528,19.7528,19.699,19.699,278800.0
2015-04-29 15:45:00,25.66,25.74,25.64,25.73,474000.0,19.7067,19.7681,19.6913,19.7604,474000.0
2015-04-29 15:50:00,25.73,25.74,25.69,25.7,330400.0,19.7604,19.7681,19.7297,19.7374,330400.0
2015-04-29 15:55:00,25.7,25.71,25.66,25.67,670400.0,19.7374,19.7451,19.7067,19.7144,670400.0
2015-04-30 09:30:00,25.58,25.73,25.5,25.52,172000.0,19.6452,19.7604,19.5838,19.5992,172000.0
2015-04-30 09:35:00,25.52,25.53,25.44,25.48,140000.0,19.5992,19.6068,19.5377,19.5684,140000.0
2015-04-30 09:40:00,25.47,25.47,25.32,25.34,238400.0,19.5608,19.5608,19.4456,19.4609,238400.0
2015-04-30 09:45:00,25.33,25.42,25.3,25.34,266000.0,19.4532,19.5224,19.4302,19.4609,266000.0
2015-04-30 09:50:00,25.34,25.34,25.21,25.21,392800.0,19.4609,19.4609,19.3611,19.3611,392800.0
2015-04-30 09:55:00,25.23,25.23,25.14,25.16,189600.0,19.3764,19.3764,19.3073,19.3227,189600.0
2015-04-30 10:00:00,25.16,25.27,25.15,25.26,135600.0,19.3227,19.4072,19.315,19.3995,135600.0
2015-04-30 10:05:00,25.26,25.34,25.25,25.34,164800.0,19.3995,19.4609,19.3918,19.4609,164800.0
2015-04-30 10:10:00,25.35,25.42,25.33,25.42,148400.0,19.4686,19.5224,19.4532,19.5224,148400.0
2015-04-30 10:15:00,25.41,25.41,25.37,25.39,129200.0,19.5147,19.5147,19.484,19.4993,129200.0
2015-04-30 10:20:00,25.4,25.41,25.34,25.36,102400.0,19.507,19.5147,19.4609,19.4763,102400.0
2015-04-30 10:25:00,25.35,25.36,25.33,25.34,112800.0,19.4686,19.4763,19.4532,19.4609,112800.0
2015-04-30 10:30:00,25.34,25.37,25.34,25.36,106000.0,19.4609,19.484,19.4609,19.4763,106000.0
2015-04-30 10:35:00,25.36,25.36,25.33,25.35,68000.0,19.4763,19.4763,19.4532,19.4686,68000.0
2015-04-30 10:40:00,25.34,25.39,25.33,25.36,71600.0,19.4609,19.4993,19.4532,19.4763,71600.0
2015-04-30 10:45:00,25.36,25.38,25.32,25.34,95200.0,19.4763,19.4916,19.4456,19.4609,95200.0
2015-04-30 10:50:00,25.34,25.36,25.25,25.25,120400.0,19.4609,19.4763,19.3918,19.3918,120400.0
2015-04-30 10:55:00,25.25,25.28,25.21,25.27,84000.0,19.3918,19.4148,19.3611,19.4072,84000.0
2015-04-30 11:00:00,25.27,25.28,25.24,25.24,66400.0,19.4072,19.4148,19.3841,19.3841,66400.0
2015-04-30 11:05:00,25.25,25.26,25.2,25.22,89200.0,19.3918,19.3995,19.3534,19.3688,89200.0
2015-04-30 11:10:00,25.22,25.25,25.19,25.2,111600.0,19.3688,19.3918,19.3457,19.3534,111600.0
2015-04-30 11:15:00,25.21,25.22,25.18,25.21,84800.0,19.3611,19.3688,19.338,19.3611,84800.0
2015-04-30 11:20:00,25.21,25.26,25.2,25.24,83600.0,19.3611,19.3995,19.3534,19.3841,83600.0
2015-04-30 11:25:00,25.25,25.25,25.2,25.24,303200.0,19.3918,19.3918,19.3534,19.3841,303200.0
2015-04-30 11:30:00,25.24,25.3,25.24,25.24,109200.0,19.3841,19.4302,19.3841,19.3841,109200.0
2015-04-30 11:35:00,25.24,25.24,25.2,25.21,111600.0,19.3841,19.3841,19.3534,19.3611,111600.0
2015-04-30 11:40:00,25.21,25.23,25.18,25.2,111600.0,19.3611,19.3764,19.338,19.3534,111600.0
2015-04-30 11:45:00,25.19,25.21,25.18,25.18,80000.0,19.3457,19.3611,19.338,19.338,80000.0
2015-04-30 11:50:00,25.18,25.18,25.15,25.16,89600.0,19.338,19.338,19.315,19.3227,89600.0
2015-04-30 11:55:00,25.16,25.17,25.1,25.11,108000.0,19.3227,19.3304,19.2766,19.2843,108000.0
2015-04-30 12:00:00,25.1,25.11,25.06,25.09,271200.0,19.2766,19.2843,19.2459,19.2689,271200.0
2015-04-30 12:05:00,25.09,25.14,25.09,25.13,114800.0,19.2689,19.3073,19.2689,19.2996,114800.0
2015-04-30 12:10:00,25.11,25.17,25.11,25.17,159200.0,19.2843,19.3304,19.2843,19.3304,159200.0
2015-04-30 12:15:00,25.17,25.19,25.17,25.19,68800.0,19.3304,19.3457,19.3304,19.3457,68800.0
2015-04-30 12:20:00,25.19,25.2,25.17,25.2,106800.0,19.3457,19.3534,19.3304,19.3534,106800.0
2015-04-30 12:25:00,25.2,25.2,25.16,25.16,51600.0,19.3534,19.3534,19.3227,19.3227,51600.0
2015-04-30 12:30:00,25.16,25.19,25.15,25.18,58800.0,19.3227,19.3457,19.315,19.338,58800.0
2015-04-30 12:35:00,25.18,25.21,25.17,25.19,96400.0,19.338,19.3611,19.3304,19.3457,96400.0
2015-04-30 12:40:00,25.19,25.23,25.19,25.22,52400.0,19.3457,19.3764,19.3457,19.3688,52400.0
2015-04-30 12:45:00,25.22,25.24,25.2,25.23,121600.0,19.3688,19.3841,19.3534,19.3764,121600.0
2015-04-30 12:50:00,25.23,25.24,25.19,25.2,157200.0,19.3764,19.3841,19.3457,19.3534,157200.0
2015-04-30 12:55:00,25.2,25.2,25.18,25.2,109200.0,19.3534,19.3534,19.338,19.3534,109200.0
2015-04-30 13:00:00,25.2,25.22,25.19,25.21,104800.0,19.3534,19.3688,19.3457,19.3611,104800.0
2015-04-30 13:05:00,25.22,25.22,25.2,25.2,183200.0,19.3688,19.3688,19.3534,19.3534,183200.0
2015-04-30 13:10:00,25.21,25.21,25.18,25.19,88000.0,19.3611,19.3611,19.338,19.3457,88000.0
2015-04-30 13:15:00,25.19,25.25,25.18,25.23,162000.0,19.3457,19.3918,19.338,19.3764,162000.0
2015-04-30 13:20:00,25.24,25.28,25.24,25.28,120000.0,19.3841,19.4148,19.3841,19.4148,120000.0
2015-04-30 13:25:00,25.28,25.29,25.26,25.27,56400.0,19.4148,19.4225,19.3995,19.4072,56400.0
2015-04-30 13:30:00,25.26,25.26,25.23,25.26,65200.0,19.3995,19.3995,19.3764,19.3995,65200.0
2015-04-30 13:35:00,25.25,25.29,25.25,25.29,235600.0,19.3918,19.4225,19.3918,19.4225,235600.0
2015-04-30 13:40:00,25.29,25.3,25.28,25.28,68000.0,19.4225,19.4302,19.4148,19.4148,68000.0
2015-04-30 13:45:00,25.28,25.3,25.26,25.29,80400.0,19.4148,19.4302,19.3995,19.4225,80400.0
2015-04-30 13:50:00,25.28,25.28,25.26,25.26,69200.0,19.4148,19.4148,19.3995,19.3995,69200.0
2015-04-30 13:55:00,25.27,25.3,25.26,25.3,101200.0,19.4072,19.4302,19.3995,19.4302,101200.0
2015-04-30 14:00:00,25.3,25.33,25.29,25.33,114800.0,19.4302,19.4532,19.4225,19.4532,114800.0
2015-04-30 14:05:00,25.32,25.33,25.32,25.33,197200.0,19.4456,19.4532,19.4456,19.4532,197200.0
2015-04-30 14:10:00,25.34,25.38,25.33,25.36,89200.0,19.4609,19.4916,19.4532,19.4763,89200.0
2015-04-30 14:15:00,25.36,25.39,25.35,25.36,136400.0,19.4763,19.4993,19.4686,19.4763,136400.0
2015-04-30 14:20:00,25.36,25.36,25.28,25.3,136800.0,19.4763,19.4763,19.4148,19.4302,136800.0
2015-04-30 14:25:00,25.29,25.32,25.29,25.31,78800.0,19.4225,19.4456,19.4225,19.4379,78800.0
2015-04-30 14:30:00,25.3,25.3,25.28,25.28,120800.0,19.4302,19.4302,19.4148,19.4148,120800.0
2015-04-30 14:35:00,25.28,25.29,25.28,25.28,131600.0,19.4148,19.4225,19.4148,19.4148,131600.0
2015-04-30 14:40:00,25.29,25.29,25.27,25.28,232400.0,19.4225,19.4225,19.4072,19.4148,232400.0
2015-04-30 14:45:00,25.29,25.29,25.25,25.25,458000.0,19.4225,19.4225,19.3918,19.3918,458000.0
2015-04-30 14:50:00,25.24,25.25,25.18,25.24,121600.0,19.3841,19.3918,19.338,19.3841,121600.0
2015-04-30 14:55:00,25.24,25.24,25.18,25.18,114800.0,19.3841,19.3841,19.338,19.338,114800.0
2015-04-30 15:00:00,25.18,25.18,25.12,25.17,190400.0,19.338,19.338,19.292,19.3304,190400.0
2015-04-30 15:05:00,25.18,25.2,25.14,25.14,145200.0,19.338,19.3534,19.3073,19.3073,145200.0
2015-04-30 15:10:00,25.14,25.14,25.11,25.13,124800.0,19.3073,19.3073,19.2843,19.2996,124800.0
2015-04-30 15:15:00,25.13,25.18,25.13,25.15,191600.0,19.2996,19.338,19.2996,19.315,191600.0
2015-04-30 15:20:00,25.15,25.17,25.12,25.13,105200.0,19.315,19.3304,19.292,19.2996,105200.0
2015-04-30 15:25:00,25.13,25.13,25.1,25.12,227200.0,19.2996,19.2996,19.2766,19.292,227200.0
2015-04-30 15:30:00,25.12,25.18,25.11,25.15,188400.0,19.292,19.338,19.2843,19.315,188400.0
2015-04-30 15:35:00,25.15,25.22,25.13,25.21,267200.0,19.315,19.3688,19.2996,19.3611,267200.0
2015-04-30 15:40:00,25.21,25.22,25.15,25.15,230800.0,19.3611,19.3688,19.315,19.315,230800.0
2015-04-30 15:45:00,25.15,25.22,25.15,25.21,363600.0,19.315,19.3688,19.315,19.3611,363600.0
2015-04-30 15:50:00,25.21,25.25,25.21,25.23,306800.0,19.3611,19.3918,19.3611,19.3764,306800.0
2015-04-30 15:55:00,25.23,25.26,25.23,25.26,554000.0,19.3764,19.3995,19.3764,19.3995,554000.0
2015-05-01 09:30:00,25.25,25.38,25.18,25.23,317600.0,19.3918,19.4916,19.338,19.3764,317600.0
2015-05-01 09:35:00,25.26,25.3,25.18,25.2,149200.0,19.3995,19.4302,19.338,19.3534,149200.0
2015-05-01 09:40:00,25.19,25.25,25.14,25.14,68400.0,19.3457,19.3918,19.3073,19.3073,68400.0
2015-05-01 09:45:00,25.15,25.28,25.14,25.26,51200.0,19.315,19.4148,19.3073,19.3995,51200.0
2015-05-01 09:50:00,25.26,25.27,25.22,25.24,55600.0,19.3995,19.4072,19.3688,19.3841,55600.0
2015-05-01 09:55:00,25.24,25.28,25.22,25.22,136800.0,19.3841,19.4148,19.3688,19.3688,136800.0
2015-05-01 10:00:00,25.22,25.3,25.2,25.28,85200.0,19.3688,19.4302,19.3534,19.4148,85200.0
2015-05-01 10:05:00,25.27,25.28,25.18,25.23,41600.0,19.4072,19.4148,19.338,19.3764,41600.0
2015-05-01 10:10:00,25.23,25.28,25.22,25.23,69600.0,19.3764,19.4148,19.3688,19.3764,69600.0
2015-05-01 10:15:00,25.23,25.24,25.18,25.19,65600.0,19.3764,19.3841,19.338,19.3457,65600.0
2015-05-01 10:20:00,25.19,25.22,25.18,25.19,52400.0,19.3457,19.3688,19.338,19.3457,52400.0
2015-05-01 10:25:00,25.18,25.18,25.11,25.11,83600.0,19.338,19.338,19.2843,19.2843,83600.0
2015-05-01 10:30:00,25.12,25.15,25.1,25.11,64400.0,19.292,19.315,19.2766,19.2843,64400.0
2015-05-01 10:35:00,25.11,25.14,25.1,25.1,94800.0,19.2843,19.3073,19.2766,19.2766,94800.0
2015-05-01 10:40:00,25.1,25.1,25.05,25.09,457200.0,19.2766,19.2766,19.2382,19.2689,457200.0
2015-05-01 10:45:00,25.1,25.14,25.1,25.13,71600.0,19.2766,19.3073,19.2766,19.2996,71600.0
2015-05-01 10:50:00,25.14,25.15,25.11,25.12,112800.0,19.3073,19.315,19.2843,19.292,112800.0
2015-05-01 10:55:00,25.12,25.19,25.11,25.19,108400.0,19.292,19.3457,19.2843,19.3457,108400.0
2015-05-01 11:00:00,25.19,25.25,25.19,25.24,58800.0,19.3457,19.3918,19.3457,19.3841,58800.0
2015-05-01 11:05:00,25.24,25.25,25.21,25.23,59600.0,19.3841,19.3918,19.3611,19.3764,59600.0
2015-05-01 11:10:00,25.24,25.3,25.23,25.29,74000.0,19.3841,19.4302,19.3764,19.4225,74000.0
2015-05-01 11:15:00,25.29,25.29,25.22,25.27,108800.0,19.4225,19.4225,19.3688,19.4072,108800.0
2015-05-01 11:20:00,25.27,25.29,25.25,25.25,119200.0,19.4072,19.4225,19.3918,19.3918,119200.0
2015-05-01 11:25:00,25.25,25.3,25.25,25.3,51600.0,19.3918,19.4302,19.3918,19.4302,51600.0
2015-05-01 11:30:00,25.3,25.34,25.29,25.32,51200.0,19.4302,19.4609,19.4225,19.4456,51200.0
2015-05-01 11:35:00,25.32,25.33,25.29,25.29,20800.0,19.4456,19.4532,19.4225,19.4225,20800.0
2015-05-01 11:40:00,25.29,25.3,25.23,25.25,44000.0,19.4225,19.4302,19.3764,19.3918,44000.0
2015-05-01 11:45:00,25.25,25.26,25.23,25.24,28400.0,19.3918,19.3995,19.3764,19.3841,28400.0
2015-05-01 11:50:00,25.23,25.27,25.22,25.25,32000.0,19.3764,19.4072,19.3688,19.3918,32000.0
2015-05-01 11:55:00,25.25,25.3,25.25,25.29,37200.0,19.3918,19.4302,19.3918,19.4225,37200.0
2015-05-01 12:00:00,25.3,25.3,25.28,25.28,30000.0,19.4302,19.4302,19.4148,19.4148,30000.0
2015-05-01 12:05:00,25.28,25.29,25.26,25.28,32800.0,19.4148,19.4225,19.3995,19.4148,32800.0
2015-05-01 12:10:00,25.28,25.28,25.25,25.26,23200.0,19.4148,19.4148,19.3918,19.3995,23200.0
2015-05-01 12:15:00,25.26,25.28,25.25,25.25,40000.0,19.3995,19.4148,19.3918,19.3918,40000.0
2015-05-01 12:20:00,25.25,25.3,25.25,25.3,35200.0,19.3918,19.4302,19.3918,19.4302,35200.0
2015-05-01 12:25:00,25.3,25.32,25.29,25.32,17200.0,19.4302,19.4456,19.4225,19.4456,17200.0
2015-05-01 12:30:00,25.32,25.33,25.3,25.31,45200.0,19.4456,19.4532,19.4302,19.4379,45200.0
2015-05-01 12:35:00,25.31,25.34,25.3,25.34,22000.0,19.4379,19.4609,19.4302,19.4609,22000.0
2015-05-01 12:40:00,25.34,25.35,25.33,25.34,17200.0,19.4609,19.4686,19.4532,19.4609,17200.0
2015-05-01 12:45:00,25.36,25.36,25.34,25.36,18400.0,19.4763,19.4763,19.4609,19.4763,18400.0
2015-05-01 12:50:00,25.36,25.39,25.35,25.38,71200.0,19.4763,19.4993,19.4686,19.4916,71200.0
2015-05-01 12:55:00,25.38,25.4,25.37,25.37,17600.0,19.4916,19.507,19.484,19.484,17600.0
2015-05-01 13:00:00,25.37,25.38,25.34,25.35,22000.0,19.484,19.4916,19.4609,19.4686,22000.0
2015-05-01 13:05:00,25.35,25.35,25.33,25.35,26000.0,19.4686,19.4686,19.4532,19.4686,26000.0
2015-05-01 13:10:00,25.35,25.35,25.32,25.34,52400.0,19.4686,19.4686,19.4456,19.4609,52400.0
2015-05-01 13:15:00,25.35,25.38,25.35,25.36,41200.0,19.4686,19.4916,19.4686,19.4763,41200.0
2015-05-01 13:20:00,25.36,25.39,25.35,25.39,26400.0,19.4763,19.4993,19.4686,19.4993,26400.0
2015-05-01 13:25:00,25.39,25.39,25.35,25.36,17200.0,19.4993,19.4993,19.4686,19.4763,17200.0
2015-05-01 13:30:00,25.37,25.39,25.36,25.39,46800.0,19.484,19.4993,19.4763,19.4993,46800.0
2015-05-01 13:35:00,25.38,25.4,25.37,25.39,22800.0,19.4916,19.507,19.484,19.4993,22800.0
2015-05-01 13:40:00,25.39,25.39,25.35,25.35,9200.0,19.4993,19.4993,19.4686,19.4686,9200.0
2015-05-01 13:45:00,25.36,25.38,25.33,25.36,28400.0,19.4763,19.4916,19.4532,19.4763,28400.0
2015-05-01 13:50:00,25.37,25.43,25.37,25.41,41600.0,19.484,19.53,19.484,19.5147,41600.0
2015-05-01 13:55:00,25.41,25.43,25.41,25.42,43200.0,19.5147,19.53,19.5147,19.5224,43200.0
2015-05-01 14:00:00,25.42,25.42,25.39,25.4,37600.0,19.5224,19.5224,19.4993,19.507,37600.0
2015-05-01 14:05:00,25.4,25.43,25.39,25.42,40800.0,19.507,19.53,19.4993,19.5224,40800.0
2015-05-01 14:10:00,25.42,25.43,25.4,25.41,47200.0,19.5224,19.53,19.507,19.5147,47200.0
2015-05-01 14:15:00,25.41,25.41,25.39,25.39,24000.0,19.5147,19.5147,19.4993,19.4993,24000.0
2015-05-01 14:20:00,25.4,25.4,25.34,25.34,46000.0,19.507,19.507,19.4609,19.4609,46000.0
2015-05-01 14:25:00,25.34,25.38,25.34,25.38,104000.0,19.4609,19.4916,19.4609,19.4916,104000.0
2015-05-01 14:30:00,25.38,25.38,25.36,25.36,41600.0,19.4916,19.4916,19.4763,19.4763,41600.0
2015-05-01 14:35:00,25.36,25.37,25.34,25.34,46400.0,19.4763,19.484,19.4609,19.4609,46400.0
2015-05-01 14:40:00,25.34,25.35,25.34,25.35,32800.0,19.4609,19.4686,19.4609,19.4686,32800.0
2015-05-01 14:45:00,25.35,25.35,25.31,25.32,156800.0,19.4686,19.4686,19.4379,19.4456,156800.0
2015-05-01 14:50:00,25.32,25.35,25.32,25.34,53200.0,19.4456,19.4686,19.4456,19.4609,53200.0
2015-05-01 14:55:00,25.35,25.38,25.34,25.37,49600.0,19.4686,19.4916,19.4609,19.484,49600.0
2015-05-01 15:00:00,25.37,25.37,25.35,25.36,65200.0,19.484,19.484,19.4686,19.4763,65200.0
2015-05-01 15:05:00,25.36,25.38,25.36,25.37,54000.0,19.4763,19.4916,19.4763,19.484,54000.0
2015-05-01 15:10:00,25.37,25.39,25.36,25.36,60800.0,19.484,19.4993,19.4763,19.4763,60800.0
2015-05-01 15:15:00,25.36,25.36,25.35,25.36,112400.0,19.4763,19.4763,19.4686,19.4763,112400.0
2015-05-01 15:20:00,25.36,25.36,25.31,25.31,106400.0,19.4763,19.4763,19.4379,19.4379,106400.0
2015-05-01 15:25:00,25.31,25.32,25.28,25.29,89200.0,19.4379,19.4456,19.4148,19.4225,89200.0
2015-05-01 15:30:00,25.3,25.34,25.29,25.33,99200.0,19.4302,19.4609,19.4225,19.4532,99200.0
2015-05-01 15:35:00,25.33,25.35,25.33,25.35,110800.0,19.4532,19.4686,19.4532,19.4686,110800.0
2015-05-01 15:40:00,25.35,25.39,25.34,25.34,162800.0,19.4686,19.4993,19.4609,19.4609,162800.0
2015-05-01 15:45:00,25.34,25.38,25.34,25.37,174400.0,19.4609,19.4916,19.4609,19.484,174400.0
2015-05-01 15:50:00,25.37,25.39,25.36,25.39,328400.0,19.484,19.4993,19.4763,19.4993,328400.0
2015-05-01 15:55:00,25.39,25.5,25.38,25.47,1308800.0,19.4993,19.5838,19.4916,19.5608,1308800.0
2015-05-04 09:30:00,25.46,25.47,25.35,25.41,139600.0,19.5531,19.5608,19.4686,19.5147,139600.0
2015-05-04 09:35:00,25.4,25.5,25.38,25.44,111600.0,19.507,19.5838,19.4916,19.5377,111600.0
2015-05-04 09:40:00,25.46,25.51,25.45,25.5,142000.0,19.5531,19.5915,19.5454,19.5838,142000.0
2015-05-04 09:45:00,25.53,25.64,25.52,25.61,78800.0,19.6068,19.6913,19.5992,19.6683,78800.0
2015-05-04 09:50:00,25.61,25.64,25.59,25.63,94800.0,19.6683,19.6913,19.6529,19.6836,94800.0
2015-05-04 09:55:00,25.62,25.64,25.58,25.61,108000.0,19.676,19.6913,19.6452,19.6683,108000.0
2015-05-04 10:00:00,25.62,25.62,25.56,25.57,81200.0,19.676,19.676,19.6299,19.6376,81200.0
2015-05-04 10:05:00,25.57,25.61,25.57,25.61,67600.0,19.6376,19.6683,19.6376,19.6683,67600.0
2015-05-04 10:10:00,25.61,25.66,25.61,25.62,81600.0,19.6683,19.7067,19.6683,19.676,81600.0
2015-05-04 10:15:00,25.61,25.68,25.61,25.66,64400.0,19.6683,19.722,19.6683,19.7067,64400.0
2015-05-04 10:20:00,25.66,25.68,25.64,25.67,66400.0,19.7067,19.722,19.6913,19.7144,66400.0
2015-05-04 10:25:00,25.67,25.79,25.67,25.79,126400.0,19.7144,19.8065,19.7144,19.8065,126400.0
2015-05-04 10:30:00,25.79,25.84,25.78,25.83,228400.0,19.8065,19.8449,19.7988,19.8372,228400.0
2015-05-04 10:35:00,25.83,25.88,25.82,25.88,86800.0,19.8372,19.8756,19.8296,19.8756,86800.0
2015-05-04 10:40:00,25.88,25.88,25.8,25.82,86000.0,19.8756,19.8756,19.8142,19.8296,86000.0
2015-05-04 10:45:00,25.81,25.85,25.78,25.85,124000.0,19.8219,19.8526,19.7988,19.8526,124000.0
2015-05-04 10:50:00,25.85,25.86,25.83,25.86,43600.0,19.8526,19.8603,19.8372,19.8603,43600.0
2015-05-04 10:55:00,25.86,25.9,25.85,25.86,78800.0,19.8603,19.891,19.8526,19.8603,78800.0
2015-05-04 11:00:00,25.86,25.87,25.83,25.85,75600.0,19.8603,19.868,19.8372,19.8526,75600.0
2015-05-04 11:05:00,25.85,25.91,25.85,25.91,61200.0,19.8526,19.8987,19.8526,19.8987,61200.0
2015-05-04 11:10:00,25.91,25.92,25.89,25.92,81600.0,19.8987,19.9064,19.8833,19.9064,81600.0
2015-05-04 11:15:00,25.92,25.92,25.86,25.86,52800.0,19.9064,19.9064,19.8603,19.8603,52800.0
2015-05-04 11:20:00,25.86,25.87,25.83,25.83,44800.0,19.8603,19.868,19.8372,19.8372,44800.0
2015-05-04 11:25:00,25.83,25.86,25.83,25.86,39600.0,19.8372,19.8603,19.8372,19.8603,39600.0
2015-05-04 11:30:00,25.86,25.88,25.82,25.87,154800.0,19.8603,19.8756,19.8296,19.868,154800.0
2015-05-04 11:35:00,25.88,25.88,25.84,25.84,75600.0,19.8756,19.8756,19.8449,19.8449,75600.0
2015-05-04 11:40:00,25.85,25.87,25.84,25.86,31200.0,19.8526,19.868,19.8449,19.8603,31200.0
2015-05-04 11:45:00,25.86,25.88,25.84,25.84,62400.0,19.8603,19.8756,19.8449,19.8449,62400.0
2015-05-04 11:50:00,25.83,25.85,25.82,25.84,55200.0,19.8372,19.8526,19.8296,19.8449,55200.0
2015-05-04 11:55:00,25.84,25.88,25.83,25.88,51600.0,19.8449,19.8756,19.8372,19.8756,51600.0
2015-05-04 12:00:00,25.88,25.9,25.87,25.89,62800.0,19.8756,19.891,19.868,19.8833,62800.0
2015-05-04 12:05:00,25.88,25.91,25.87,25.91,70000.0,19.8756,19.8987,19.868,19.8987,70000.0
2015-05-04 12:10:00,25.91,25.91,25.88,25.9,115600.0,19.8987,19.8987,19.8756,19.891,115600.0
2015-05-04 12:15:00,25.9,25.92,25.87,25.89,60800.0,19.891,19.9064,19.868,19.8833,60800.0
2015-05-04 12:20:00,25.9,25.9,25.88,25.9,50400.0,19.891,19.891,19.8756,19.891,50400.0
2015-05-04 12:25:00,25.91,25.95,25.91,25.94,59200.0,19.8987,19.9294,19.8987,19.9217,59200.0
2015-05-04 12:30:00,25.94,25.95,25.9,25.91,88000.0,19.9217,19.9294,19.891,19.8987,88000.0
2015-05-04 12:35:00,25.92,25.95,25.91,25.95,40000.0,19.9064,19.9294,19.8987,19.9294,40000.0
2015-05-04 12:40:00,25.95,25.98,25.95,25.98,152400.0,19.9294,19.9524,19.9294,19.9524,152400.0
2015-05-04 12:45:00,25.98,25.99,25.92,25.92,176800.0,19.9524,19.9601,19.9064,19.9064,176800.0
2015-05-04 12:50:00,25.92,25.93,25.91,25.93,40800.0,19.9064,19.914,19.8987,19.914,40800.0
2015-05-04 12:55:00,25.93,25.94,25.92,25.94,78000.0,19.914,19.9217,19.9064,19.9217,78000.0
2015-05-04 13:00:00,25.93,25.93,25.9,25.9,46800.0,19.914,19.914,19.891,19.891,46800.0
2015-05-04 13:05:00,25.89,25.9,25.88,25.88,29200.0,19.8833,19.891,19.8756,19.8756,29200.0
2015-05-04 13:10:00,25.88,25.88,25.86,25.88,21200.0,19.8756,19.8756,19.8603,19.8756,21200.0
2015-05-04 13:15:00,25.88,25.89,25.87,25.88,31200.0,19.8756,19.8833,19.868,19.8756,31200.0
2015-05-04 13:20:00,25.87,25.88,25.85,25.86,52400.0,19.868,19.8756,19.8526,19.8603,52400.0
2015-05-04 13:25:00,25.87,25.89,25.87,25.88,43200.0,19.868,19.8833,19.868,19.8756,43200.0
2015-05-04 13:30:00,25.88,25.88,25.84,25.86,32000.0,19.8756,19.8756,19.8449,19.8603,32000.0
2015-05-04 13:35:00,25.85,25.86,25.85,25.85,28400.0,19.8526,19.8603,19.8526,19.8526,28400.0
2015-05-04 13:40:00,25.86,25.86,25.84,25.84,58800.0,19.8603,19.8603,19.8449,19.8449,58800.0
2015-05-04 13:45:00,25.84,25.85,25.83,25.84,33200.0,19.8449,19.8526,19.8372,19.8449,33200.0
2015-05-04 13:50:00,25.84,25.85,25.82,25.82,35200.0,19.8449,19.8526,19.8296,19.8296,35200.0
2015-05-04 13:55:00,25.83,25.84,25.83,25.84,26000.0,19.8372,19.8449,19.8372,19.8449,26000.0
2015-05-04 14:00:00,25.84,25.86,25.84,25.86,30400.0,19.8449,19.8603,19.8449,19.8603,30400.0
2015-05-04 14:05:00,25.86,25.87,25.85,25.86,53600.0,19.8603,19.868,19.8526,19.8603,53600.0
2015-05-04 14:10:00,25.87,25.9,25.87,25.88,43600.0,19.868,19.891,19.868,19.8756,43600.0
2015-05-04 14:15:00,25.89,25.89,25.87,25.87,43600.0,19.8833,19.8833,19.868,19.868,43600.0
2015-05-04 14:20:00,25.87,25.87,25.82,25.82,50000.0,19.868,19.868,19.8296,19.8296,50000.0
2015-05-04 14:25:00,25.82,25.83,25.81,25.82,29600.0,19.8296,19.8372,19.8219,19.8296,29600.0
2015-05-04 14:30:00,25.83,25.84,25.81,25.81,256400.0,19.8372,19.8449,19.8219,19.8219,256400.0
2015-05-04 14:35:00,25.81,25.82,25.78,25.8,56000.0,19.8219,19.8296,19.7988,19.8142,56000.0
2015-05-04 14:40:00,25.8,25.81,25.77,25.79,29200.0,19.8142,19.8219,19.7912,19.8065,29200.0
2015-05-04 14:45:00,25.78,25.79,25.77,25.78,48000.0,19.7988,19.8065,19.7912,19.7988,48000.0
2015-05-04 14:50:00,25.78,25.78,25.75,25.77,50400.0,19.7988,19.7988,19.7758,19.7912,50400.0
2015-05-04 14:55:00,25.77,25.79,25.77,25.77,45200.0,19.7912,19.8065,19.7912,19.7912,45200.0
2015-05-04 15:00:00,25.76,25.78,25.76,25.78,54800.0,19.7835,19.7988,19.7835,19.7988,54800.0
2015-05-04 15:05:00,25.78,25.78,25.76,25.77,32800.0,19.7988,19.7988,19.7835,19.7912,32800.0
2015-05-04 15:10:00,25.77,25.77,25.73,25.74,56400.0,19.7912,19.7912,19.7604,19.7681,56400.0
2015-05-04 15:15:00,25.74,25.78,25.74,25.77,58400.0,19.7681,19.7988,19.7681,19.7912,58400.0
2015-05-04 15:20:00,25.77,25.78,25.77,25.77,72800.0,19.7912,19.7988,19.7912,19.7912,72800.0
2015-05-04 15:25:00,25.77,25.78,25.76,25.76,56400.0,19.7912,19.7988,19.7835,19.7835,56400.0
2015-05-04 15:30:00,25.76,25.76,25.74,25.74,157600.0,19.7835,19.7835,19.7681,19.7681,157600.0
2015-05-04 15:35:00,25.74,25.75,25.72,25.72,337200.0,19.7681,19.7758,19.7528,19.7528,337200.0
2015-05-04 15:40:00,25.72,25.72,25.69,25.71,104000.0,19.7528,19.7528,19.7297,19.7451,104000.0
2015-05-04 15:45:00,25.71,25.71,25.68,25.68,118800.0,19.7451,19.7451,19.722,19.722,118800.0
2015-05-04 15:50:00,25.69,25.7,25.68,25.68,136400.0,19.7297,19.7374,19.722,19.722,136400.0
2015-05-04 15:55:00,25.68,25.7,25.67,25.69,250400.0,19.722,19.7374,19.7144,19.7297,250400.0
2015-05-05 09:30:00,25.56,25.63,25.46,25.5,122000.0,19.6299,19.6836,19.5531,19.5838,122000.0
2015-05-05 09:35:00,25.49,25.49,25.41,25.42,92400.0,19.5761,19.5761,19.5147,19.5224,92400.0
2015-05-05 09:40:00,25.38,25.46,25.38,25.39,94000.0,19.4916,19.5531,19.4916,19.4993,94000.0
2015-05-05 09:45:00,25.38,25.39,25.31,25.33,120000.0,19.4916,19.4993,19.4379,19.4532,120000.0
2015-05-05 09:50:00,25.33,25.36,25.33,25.36,49200.0,19.4532,19.4763,19.4532,19.4763,49200.0
2015-05-05 09:55:00,25.35,25.35,25.29,25.31,135200.0,19.4686,19.4686,19.4225,19.4379,135200.0
2015-05-05 10:00:00,25.31,25.34,25.28,25.3,114800.0,19.4379,19.4609,19.4148,19.4302,114800.0
2015-05-05 10:05:00,25.3,25.35,25.27,25.34,120000.0,19.4302,19.4686,19.4072,19.4609,120000.0
2015-05-05 10:10:00,25.35,25.35,25.3,25.31,83600.0,19.4686,19.4686,19.4302,19.4379,83600.0
2015-05-05 10:15:00,25.3,25.32,25.27,25.3,128000.0,19.4302,19.4456,19.4072,19.4302,128000.0
2015-05-05 10:20:00,25.31,25.36,25.3,25.35,91600.0,19.4379,19.4763,19.4302,19.4686,91600.0
2015-05-05 10:25:00,25.35,25.35,25.31,25.34,77200.0,19.4686,19.4686,19.4379,19.4609,77200.0
2015-05-05 10:30:00,25.33,25.35,25.31,25.32,58000.0,19.4532,19.4686,19.4379,19.4456,58000.0
2015-05-05 10:35:00,25.32,25.33,25.28,25.28,46000.0,19.4456,19.4532,19.4148,19.4148,46000.0
2015-05-05 10:40:00,25.28,25.28,25.24,25.27,83600.0,19.4148,19.4148,19.3841,19.4072,83600.0
2015-05-05 10:45:00,25.27,25.27,25.22,25.24,142000.0,19.4072,19.4072,19.3688,19.3841,142000.0
2015-05-05 10:50:00,25.24,25.28,25.24,25.25,72400.0,19.3841,19.4148,19.3841,19.3918,72400.0
2015-05-05 10:55:00,25.25,25.27,25.17,25.17,49600.0,19.3918,19.4072,19.3304,19.3304,49600.0
2015-05-05 11:00:00,25.17,25.17,25.1,25.11,170400.0,19.3304,19.3304,19.2766,19.2843,170400.0
2015-05-05 11:05:00,25.11,25.11,25.03,25.1,221200.0,19.2843,19.2843,19.2228,19.2766,221200.0
2015-05-05 11:10:00,25.09,25.11,25.08,25.09,203600.0,19.2689,19.2843,19.2612,19.2689,203600.0
2015-05-05 11:15:00,25.09,25.1,25.05,25.07,78800.0,19.2689,19.2766,19.2382,19.2536,78800.0
2015-05-05 11:20:00,25.07,25.08,25.04,25.07,80400.0,19.2536,19.2612,19.2305,19.2536,80400.0
2015-05-05 11:25:00,25.07,25.07,25.05,25.05,131200.0,19.2536,19.2536,19.2382,19.2382,131200.0
2015-05-05 11:30:00,25.05,25.05,24.95,24.98,277200.0,19.2382,19.2382,19.1614,19.1844,277200.0
2015-05-05 11:35:00,24.98,25.01,24.94,24.94,99200.0,19.1844,19.2075,19.1537,19.1537,99200.0
2015-05-05 11:40:00,24.94,24.99,24.93,24.99,118400.0,19.1537,19.1921,19.146,19.1921,118400.0
2015-05-05 11:45:00,24.99,24.99,24.94,24.95,66800.0,19.1921,19.1921,19.1537,19.1614,66800.0
2015-05-05 11:50:00,24.95,24.97,24.94,24.95,104800.0,19.1614,19.1768,19.1537,19.1614,104800.0
2015-05-05 11:55:00,24.95,24.97,24.95,24.97,97600.0,19.1614,19.1768,19.1614,19.1768,97600.0
2015-05-05 12:00:00,24.97,25.01,24.96,25.0,80800.0,19.1768,19.2075,19.1691,19.1998,80800.0
2015-05-05 12:05:00,25.01,25.01,24.99,25.01,53600.0,19.2075,19.2075,19.1921,19.2075,53600.0
2015-05-05 12:10:00,25.0,25.04,25.0,25.02,54800.0,19.1998,19.2305,19.1998,19.2152,54800.0
2015-05-05 12:15:00,25.02,25.06,25.0,25.06,97600.0,19.2152,19.2459,19.1998,19.2459,97600.0
2015-05-05 12:20:00,25.05,25.07,25.05,25.07,288800.0,19.2382,19.2536,19.2382,19.2536,288800.0
2015-05-05 12:25:00,25.08,25.11,25.07,25.08,57600.0,19.2612,19.2843,19.2536,19.2612,57600.0
2015-05-05 12:30:00,25.09,25.12,25.08,25.11,52000.0,19.2689,19.292,19.2612,19.2843,52000.0
2015-05-05 12:35:00,25.11,25.12,25.07,25.07,41600.0,19.2843,19.292,19.2536,19.2536,41600.0
2015-05-05 12:40:00,25.07,25.08,25.04,25.04,143600.0,19.2536,19.2612,19.2305,19.2305,143600.0
2015-05-05 12:45:00,25.04,25.05,25.0,25.01,133200.0,19.2305,19.2382,19.1998,19.2075,133200.0
2015-05-05 12:50:00,25.01,25.02,25.0,25.02,52800.0,19.2075,19.2152,19.1998,19.2152,52800.0
2015-05-05 12:55:00,25.03,25.05,25.01,25.02,84800.0,19.2228,19.2382,19.2075,19.2152,84800.0
2015-05-05 13:00:00,25.02,25.03,24.99,24.99,54400.0,19.2152,19.2228,19.1921,19.1921,54400.0
2015-05-05 13:05:00,24.98,24.99,24.97,24.97,33600.0,19.1844,19.1921,19.1768,19.1768,33600.0
2015-05-05 13:10:00,24.97,24.97,24.95,24.95,52000.0,19.1768,19.1768,19.1614,19.1614,52000.0
2015-05-05 13:15:00,24.95,24.96,24.92,24.92,68000.0,19.1614,19.1691,19.1384,19.1384,68000.0
2015-05-05 13:20:00,24.92,24.95,24.89,24.95,89200.0,19.1384,19.1614,19.1153,19.1614,89200.0
2015-05-05 13:25:00,24.95,24.96,24.94,24.96,116000.0,19.1614,19.1691,19.1537,19.1691,116000.0
2015-05-05 13:30:00,24.96,24.98,24.96,24.98,58800.0,19.1691,19.1844,19.1691,19.1844,58800.0
2015-05-05 13:35:00,24.98,25.04,24.97,25.02,146000.0,19.1844,19.2305,19.1768,19.2152,146000.0
2015-05-05 13:40:00,25.02,25.03,25.0,25.0,124800.0,19.2152,19.2228,19.1998,19.1998,124800.0
2015-05-05 13:45:00,24.99,25.0,24.97,24.98,106000.0,19.1921,19.1998,19.1768,19.1844,106000.0
2015-05-05 13:50:00,24.97,24.98,24.96,24.96,59600.0,19.1768,19.1844,19.1691,19.1691,59600.0
2015-05-05 13:55:00,24.96,24.99,24.94,24.97,100800.0,19.1691,19.1921,19.1537,19.1768,100800.0
2015-05-05 14:00:00,24.97,24.98,24.94,24.96,260000.0,19.1768,19.1844,19.1537,19.1691,260000.0
2015-05-05 14:05:00,24.96,25.0,24.96,24.99,21600.0,19.1691,19.1998,19.1691,19.1921,21600.0
2015-05-05 14:10:00,24.98,25.0,24.96,24.97,28800.0,19.1844,19.1998,19.1691,19.1768,28800.0
2015-05-05 14:15:00,24.96,24.99,24.96,24.97,61600.0,19.1691,19.1921,19.1691,19.1768,61600.0
2015-05-05 14:20:00,24.98,24.99,24.96,24.98,35200.0,19.1844,19.1921,19.1691,19.1844,35200.0
2015-05-05 14:25:00,24.97,24.99,24.94,24.98,232400.0,19.1768,19.1921,19.1537,19.1844,232400.0
2015-05-05 14:30:00,24.98,24.99,24.98,24.98,37200.0,19.1844,19.1921,19.1844,19.1844,37200.0
2015-05-05 14:35:00,24.98,25.01,24.98,25.0,51200.0,19.1844,19.2075,19.1844,19.1998,51200.0
2015-05-05 14:40:00,25.0,25.0,24.97,24.99,45600.0,19.1998,19.1998,19.1768,19.1921,45600.0
2015-05-05 14:45:00,24.99,24.99,24.97,24.98,39600.0,19.1921,19.1921,19.1768,19.1844,39600.0
2015-05-05 14:50:00,24.98,24.98,24.92,24.93,150000.0,19.1844,19.1844,19.1384,19.146,150000.0
2015-05-05 14:55:00,24.93,24.96,24.92,24.93,93600.0,19.146,19.1691,19.1384,19.146,93600.0
2015-05-05 15:00:00,24.93,24.96,24.93,24.94,56400.0,19.146,19.1691,19.146,19.1537,56400.0
2015-05-05 15:05:00,24.94,24.96,24.93,24.95,122400.0,19.1537,19.1691,19.146,19.1614,122400.0
2015-05-05 15:10:00,24.95,24.97,24.95,24.97,71600.0,19.1614,19.1768,19.1614,19.1768,71600.0
2015-05-05 15:15:00,24.96,24.98,24.96,24.96,90400.0,19.1691,19.1844,19.1691,19.1691,90400.0
2015-05-05 15:20:00,24.96,24.98,24.95,24.98,113600.0,19.1691,19.1844,19.1614,19.1844,113600.0
2015-05-05 15:25:00,24.97,25.0,24.97,24.99,52800.0,19.1768,19.1998,19.1768,19.1921,52800.0
2015-05-05 15:30:00,24.98,25.03,24.98,25.02,115200.0,19.1844,19.2228,19.1844,19.2152,115200.0
2015-05-05 15:35:00,25.02,25.04,25.02,25.03,73200.0,19.2152,19.2305,19.2152,19.2228,73200.0
2015-05-05 15:40:00,25.02,25.02,25.0,25.02,135200.0,19.2152,19.2152,19.1998,19.2152,135200.0
2015-05-05 15:45:00,25.02,25.04,25.0,25.03,506400.0,19.2152,19.2305,19.1998,19.2228,506400.0
2015-05-05 15:50:00,25.03,25.04,25.02,25.03,590400.0,19.2228,19.2305,19.2152,19.2228,590400.0
2015-05-05 15:55:00,25.03,25.04,25.03,25.04,484000.0,19.2228,19.2305,19.2228,19.2305,484000.0
2015-05-06 09:30:00,25.0,25.19,24.97,25.1,120000.0,19.1998,19.3457,19.1768,19.2766,120000.0
2015-05-06 09:35:00,25.07,25.12,24.98,25.03,65600.0,19.2536,19.292,19.1844,19.2228,65600.0
2015-05-06 09:40:00,24.98,25.09,24.98,25.01,46000.0,19.1844,19.2689,19.1844,19.2075,46000.0
2015-05-06 09:45:00,25.0,25.0,24.95,24.96,96800.0,19.1998,19.1998,19.1614,19.1691,96800.0
2015-05-06 09:50:00,24.95,25.0,24.93,24.95,40800.0,19.1614,19.1998,19.146,19.1614,40800.0
2015-05-06 09:55:00,24.97,25.05,24.96,25.05,46000.0,19.1768,19.2382,19.1691,19.2382,46000.0
2015-05-06 10:00:00,25.05,25.08,25.02,25.05,75600.0,19.2382,19.2612,19.2152,19.2382,75600.0
2015-05-06 10:05:00,25.05,25.1,24.99,24.99,75600.0,19.2382,19.2766,19.1921,19.1921,75600.0
2015-05-06 10:10:00,24.99,25.02,24.98,25.02,847600.0,19.1921,19.2152,19.1844,19.2152,847600.0
2015-05-06 10:15:00,25.03,25.07,25.0,25.05,127200.0,19.2228,19.2536,19.1998,19.2382,127200.0
2015-05-06 10:20:00,25.05,25.07,25.04,25.05,114400.0,19.2382,19.2536,19.2305,19.2382,114400.0
2015-05-06 10:25:00,25.05,25.12,25.03,25.09,101600.0,19.2382,19.292,19.2228,19.2689,101600.0
2015-05-06 10:30:00,25.1,25.1,25.06,25.08,130000.0,19.2766,19.2766,19.2459,19.2612,130000.0
2015-05-06 10:35:00,25.08,25.09,25.05,25.07,112800.0,19.2612,19.2689,19.2382,19.2536,112800.0
2015-05-06 10:40:00,25.07,25.11,25.07,25.08,38000.0,19.2536,19.2843,19.2536,19.2612,38000.0
2015-05-06 10:45:00,25.07,25.1,25.06,25.07,66400.0,19.2536,19.2766,19.2459,19.2536,66400.0
2015-05-06 10:50:00,25.07,25.09,25.01,25.03,274400.0,19.2536,19.2689,19.2075,19.2228,274400.0
2015-05-06 10:55:00,25.03,25.03,24.99,25.0,52800.0,19.2228,19.2228,19.1921,19.1998,52800.0
2015-05-06 11:00:00,25.01,25.02,25.0,25.0,48800.0,19.2075,19.2152,19.1998,19.1998,48800.0
2015-05-06 11:05:00,25.0,25.03,24.99,25.01,62000.0,19.1998,19.2228,19.1921,19.2075,62000.0
2015-05-06 11:10:00,25.0,25.01,24.97,24.97,71600.0,19.1998,19.2075,19.1768,19.1768,71600.0
2015-05-06 11:15:00,24.96,25.01,24.96,25.0,40800.0,19.1691,19.2075,19.1691,19.1998,40800.0
2015-05-06 11:20:00,25.0,25.01,24.99,25.0,123200.0,19.1998,19.2075,19.1921,19.1998,123200.0
2015-05-06 11:25:00,25.0,25.04,25.0,25.02,98000.0,19.1998,19.2305,19.1998,19.2152,98000.0
2015-05-06 11:30:00,25.02,25.06,25.02,25.06,55600.0,19.2152,19.2459,19.2152,19.2459,55600.0
2015-05-06 11:35:00,25.06,25.08,25.06,25.07,49600.0,19.2459,19.2612,19.2459,19.2536,49600.0
2015-05-06 11:40:00,25.07,25.1,25.06,25.09,106800.0,19.2536,19.2766,19.2459,19.2689,106800.0
2015-05-06 11:45:00,25.09,25.1,25.08,25.09,95600.0,19.2689,19.2766,19.2612,19.2689,95600.0
2015-05-06 11:50:00,25.09,25.1,25.08,25.08,106400.0,19.2689,19.2766,19.2612,19.2612,106400.0
2015-05-06 11:55:00,25.08,25.09,25.06,25.07,52400.0,19.2612,19.2689,19.2459,19.2536,52400.0
2015-05-06 12:00:00,25.08,25.08,25.06,25.06,133200.0,19.2612,19.2612,19.2459,19.2459,133200.0
2015-05-06 12:05:00,25.06,25.08,25.06,25.08,188400.0,19.2459,19.2612,19.2459,19.2612,188400.0
2015-05-06 12:10:00,25.08,25.09,25.06,25.06,627600.0,19.2612,19.2689,19.2459,19.2459,627600.0
2015-05-06 12:15:00,25.06,25.08,25.06,25.07,142800.0,19.2459,19.2612,19.2459,19.2536,142800.0
2015-05-06 12:20:00,25.07,25.08,25.06,25.07,97200.0,19.2536,19.2612,19.2459,19.2536,97200.0
2015-05-06 12:25:00,25.06,25.07,25.04,25.04,232800.0,19.2459,19.2536,19.2305,19.2305,232800.0
2015-05-06 12:30:00,25.04,25.06,25.02,25.06,48800.0,19.2305,19.2459,19.2152,19.2459,48800.0
2015-05-06 12:35:00,25.06,25.06,25.03,25.04,37600.0,19.2459,19.2459,19.2228,19.2305,37600.0
2015-05-06 12:40:00,25.05,25.07,25.05,25.05,130800.0,19.2382,19.2536,19.2382,19.2382,130800.0
2015-05-06 12:45:00,25.06,25.07,25.05,25.06,94800.0,19.2459,19.2536,19.2382,19.2459,94800.0
2015-05-06 12:50:00,25.07,25.07,25.04,25.05,181200.0,19.2536,19.2536,19.2305,19.2382,181200.0
2015-05-06 12:55:00,25.05,25.09,25.04,25.07,118800.0,19.2382,19.2689,19.2305,19.2536,118800.0
2015-05-06 13:00:00,25.07,25.09,25.07,25.07,166800.0,19.2536,19.2689,19.2536,19.2536,166800.0
2015-05-06 13:05:00,25.07,25.11,25.07,25.09,113200.0,19.2536,19.2843,19.2536,19.2689,113200.0
2015-05-06 13:10:00,25.08,25.09,25.05,25.06,519200.0,19.2612,19.2689,19.2382,19.2459,519200.0
2015-05-06 13:15:00,25.06,25.06,25.03,25.05,90800.0,19.2459,19.2459,19.2228,19.2382,90800.0
2015-05-06 13:20:00,25.05,25.06,25.03,25.06,71200.0,19.2382,19.2459,19.2228,19.2459,71200.0
2015-05-06 13:25:00,25.07,25.07,25.02,25.02,98800.0,19.2536,19.2536,19.2152,19.2152,98800.0
2015-05-06 13:30:00,25.02,25.02,24.95,24.95,269200.0,19.2152,19.2152,19.1614,19.1614,269200.0
2015-05-06 13:35:00,24.95,24.95,24.92,24.93,73600.0,19.1614,19.1614,19.1384,19.146,73600.0
2015-05-06 13:40:00,24.94,24.94,24.91,24.92,70000.0,19.1537,19.1537,19.1307,19.1384,70000.0
2015-05-06 13:45:00,24.92,24.93,24.89,24.89,148800.0,19.1384,19.146,19.1153,19.1153,148800.0
2015-05-06 13:50:00,24.89,24.89,24.84,24.86,61200.0,19.1153,19.1153,19.0769,19.0923,61200.0
2015-05-06 13:55:00,24.86,24.88,24.85,24.85,114800.0,19.0923,19.1076,19.0846,19.0846,114800.0
2015-05-06 14:00:00,24.85,24.85,24.84,24.85,90000.0,19.0846,19.0846,19.0769,19.0846,90000.0
2015-05-06 14:05:00,24.84,24.86,24.83,24.85,88800.0,19.0769,19.0923,19.0692,19.0846,88800.0
2015-05-06 14:10:00,24.86,24.86,24.84,24.84,45600.0,19.0923,19.0923,19.0769,19.0769,45600.0
2015-05-06 14:15:00,24.85,24.87,24.84,24.86,26000.0,19.0846,19.1,19.0769,19.0923,26000.0
2015-05-06 14:20:00,24.86,24.88,24.86,24.87,58000.0,19.0923,19.1076,19.0923,19.1,58000.0
2015-05-06 14:25:00,24.88,24.88,24.84,24.84,146000.0,19.1076,19.1076,19.0769,19.0769,146000.0
2015-05-06 14:30:00,24.85,24.86,24.83,24.83,260000.0,19.0846,19.0923,19.0692,19.0692,260000.0
2015-05-06 14:35:00,24.83,24.83,24.82,24.83,99600.0,19.0692,19.0692,19.0616,19.0692,99600.0
2015-05-06 14:40:00,24.83,24.83,24.78,24.8,166400.0,19.0692,19.0692,19.0308,19.0462,166400.0
2015-05-06 14:45:00,24.79,24.82,24.78,24.81,132400.0,19.0385,19.0616,19.0308,19.0539,132400.0
2015-05-06 14:50:00,24.8,24.81,24.79,24.81,52000.0,19.0462,19.0539,19.0385,19.0539,52000.0
2015-05-06 14:55:00,24.82,24.82,24.8,24.82,24400.0,19.0616,19.0616,19.0462,19.0616,24400.0
2015-05-06 15:00:00,24.81,24.84,24.81,24.82,64000.0,19.0539,19.0769,19.0539,19.0616,64000.0
2015-05-06 15:05:00,24.83,24.83,24.82,24.83,189600.0,19.0692,19.0692,19.0616,19.0692,189600.0
2015-05-06 15:10:00,24.83,24.83,24.78,24.81,185600.0,19.0692,19.0692,19.0308,19.0539,185600.0
2015-05-06 15:15:00,24.81,24.82,24.8,24.82,108800.0,19.0539,19.0616,19.0462,19.0616,108800.0
2015-05-06 15:20:00,24.81,24.86,24.81,24.85,44000.0,19.0539,19.0923,19.0539,19.0846,44000.0
2015-05-06 15:25:00,24.85,24.9,24.85,24.89,70000.0,19.0846,19.123,19.0846,19.1153,70000.0
2015-05-06 15:30:00,24.9,24.91,24.86,24.86,62800.0,19.123,19.1307,19.0923,19.0923,62800.0
2015-05-06 15:35:00,24.86,24.91,24.85,24.9,124800.0,19.0923,19.1307,19.0846,19.123,124800.0
2015-05-06 15:40:00,24.9,24.91,24.87,24.88,72000.0,19.123,19.1307,19.1,19.1076,72000.0
2015-05-06 15:45:00,24.88,24.91,24.87,24.91,137600.0,19.1076,19.1307,19.1,19.1307,137600.0
2015-05-06 15:50:00,24.91,24.95,24.9,24.95,450000.0,19.1307,19.1614,19.123,19.1614,450000.0
2015-05-06 15:55:00,24.95,25.02,24.95,25.02,576400.0,19.1614,19.2152,19.1614,19.2152,576400.0
2015-05-07 09:30:00,25.17,25.2,25.08,25.12,138400.0,19.3304,19.3534,19.2612,19.292,138400.0
2015-05-07 09:35:00,25.11,25.16,25.04,25.11,122000.0,19.2843,19.3227,19.2305,19.2843,122000.0
2015-05-07 09:40:00,25.09,25.15,25.09,25.13,50000.0,19.2689,19.315,19.2689,19.2996,50000.0
2015-05-07 09:45:00,25.11,25.13,25.08,25.11,45200.0,19.2843,19.2996,19.2612,19.2843,45200.0
2015-05-07 09:50:00,25.11,25.15,25.04,25.08,79200.0,19.2843,19.315,19.2305,19.2612,79200.0
2015-05-07 09:55:00,25.09,25.09,25.03,25.05,58000.0,19.2689,19.2689,19.2228,19.2382,58000.0
2015-05-07 10:00:00,25.06,25.1,25.04,25.04,46000.0,19.2459,19.2766,19.2305,19.2305,46000.0
2015-05-07 10:05:00,25.05,25.13,25.05,25.06,56000.0,19.2382,19.2996,19.2382,19.2459,56000.0
2015-05-07 10:10:00,25.08,25.09,25.06,25.09,64000.0,19.2612,19.2689,19.2459,19.2689,64000.0
2015-05-07 10:15:00,25.09,25.11,25.06,25.09,144800.0,19.2689,19.2843,19.2459,19.2689,144800.0
2015-05-07 10:20:00,25.1,25.14,25.09,25.12,40000.0,19.2766,19.3073,19.2689,19.292,40000.0
2015-05-07 10:25:00,25.12,25.15,25.06,25.09,89200.0,19.292,19.315,19.2459,19.2689,89200.0
2015-05-07 10:30:00,25.1,25.1,25.06,25.06,48800.0,19.2766,19.2766,19.2459,19.2459,48800.0
2015-05-07 10:35:00,25.06,25.13,25.06,25.11,86400.0,19.2459,19.2996,19.2459,19.2843,86400.0
2015-05-07 10:40:00,25.12,25.16,25.12,25.16,170400.0,19.292,19.3227,19.292,19.3227,170400.0
2015-05-07 10:45:00,25.15,25.17,25.14,25.15,49200.0,19.315,19.3304,19.3073,19.315,49200.0
2015-05-07 10:50:00,25.15,25.24,25.15,25.24,41600.0,19.315,19.3841,19.315,19.3841,41600.0
2015-05-07 10:55:00,25.24,25.24,25.19,25.2,86800.0,19.3841,19.3841,19.3457,19.3534,86800.0
2015-05-07 11:00:00,25.2,25.22,25.18,25.22,164800.0,19.3534,19.3688,19.338,19.3688,164800.0
2015-05-07 11:05:00,25.23,25.23,25.17,25.18,68800.0,19.3764,19.3764,19.3304,19.338,68800.0
2015-05-07 11:10:00,25.17,25.21,25.17,25.19,32400.0,19.3304,19.3611,19.3304,19.3457,32400.0
2015-05-07 11:15:00,25.19,25.19,25.15,25.15,65200.0,19.3457,19.3457,19.315,19.315,65200.0
2015-05-07 11:20:00,25.16,25.16,25.11,25.14,56400.0,19.3227,19.3227,19.2843,19.3073,56400.0
2015-05-07 11:25:00,25.14,25.2,25.14,25.17,39200.0,19.3073,19.3534,19.3073,19.3304,39200.0
2015-05-07 11:30:00,25.18,25.18,25.14,25.15,57600.0,19.338,19.338,19.3073,19.315,57600.0
2015-05-07 11:35:00,25.14,25.15,25.1,25.1,34800.0,19.3073,19.315,19.2766,19.2766,34800.0
2015-05-07 11:40:00,25.11,25.13,25.08,25.09,145200.0,19.2843,19.2996,19.2612,19.2689,145200.0
2015-05-07 11:45:00,25.08,25.11,25.07,25.09,32400.0,19.2612,19.2843,19.2536,19.2689,32400.0
2015-05-07 11:50:00,25.09,25.1,25.07,25.1,39600.0,19.2689,19.2766,19.2536,19.2766,39600.0
2015-05-07 11:55:00,25.1,25.12,25.09,25.11,22800.0,19.2766,19.292,19.2689,19.2843,22800.0
2015-05-07 12:00:00,25.11,25.13,25.11,25.13,31600.0,19.2843,19.2996,19.2843,19.2996,31600.0
2015-05-07 12:05:00,25.13,25.14,25.11,25.11,24400.0,19.2996,19.3073,19.2843,19.2843,24400.0
2015-05-07 12:10:00,25.12,25.15,25.11,25.13,56400.0,19.292,19.315,19.2843,19.2996,56400.0
2015-05-07 12:15:00,25.13,25.16,25.12,25.15,182000.0,19.2996,19.3227,19.292,19.315,182000.0
2015-05-07 12:20:00,25.15,25.17,25.12,25.17,275200.0,19.315,19.3304,19.292,19.3304,275200.0
2015-05-07 12:25:00,25.17,25.18,25.16,25.17,36400.0,19.3304,19.338,19.3227,19.3304,36400.0
2015-05-07 12:30:00,25.17,25.18,25.16,25.17,33200.0,19.3304,19.338,19.3227,19.3304,33200.0
2015-05-07 12:35:00,25.17,25.18,25.12,25.14,54800.0,19.3304,19.338,19.292,19.3073,54800.0
2015-05-07 12:40:00,25.15,25.16,25.13,25.14,59200.0,19.315,19.3227,19.2996,19.3073,59200.0
2015-05-07 12:45:00,25.14,25.14,25.1,25.11,45600.0,19.3073,19.3073,19.2766,19.2843,45600.0
2015-05-07 12:50:00,25.11,25.11,25.07,25.08,96400.0,19.2843,19.2843,19.2536,19.2612,96400.0
2015-05-07 12:55:00,25.08,25.13,25.08,25.12,125600.0,19.2612,19.2996,19.2612,19.292,125600.0
2015-05-07 13:00:00,25.12,25.12,25.09,25.11,146000.0,19.292,19.292,19.2689,19.2843,146000.0
2015-05-07 13:05:00,25.11,25.14,25.1,25.14,43200.0,19.2843,19.3073,19.2766,19.3073,43200.0
2015-05-07 13:10:00,25.14,25.15,25.13,25.15,33600.0,19.3073,19.315,19.2996,19.315,33600.0
2015-05-07 13:15:00,25.15,25.17,25.14,25.16,59200.0,19.315,19.3304,19.3073,19.3227,59200.0
2015-05-07 13:20:00,25.15,25.16,25.15,25.15,109200.0,19.315,19.3227,19.315,19.315,109200.0
2015-05-07 13:25:00,25.15,25.15,25.13,25.14,50000.0,19.315,19.315,19.2996,19.3073,50000.0
2015-05-07 13:30:00,25.14,25.15,25.14,25.14,30000.0,19.3073,19.315,19.3073,19.3073,30000.0
2015-05-07 13:35:00,25.14,25.15,25.12,25.14,85200.0,19.3073,19.315,19.292,19.3073,85200.0
2015-05-07 13:40:00,25.14,25.15,25.12,25.14,40400.0,19.3073,19.315,19.292,19.3073,40400.0
2015-05-07 13:45:00,25.13,25.14,25.12,25.12,12800.0,19.2996,19.3073,19.292,19.292,12800.0
2015-05-07 13:50:00,25.12,25.13,25.12,25.12,58800.0,19.292,19.2996,19.292,19.292,58800.0
2015-05-07 13:55:00,25.13,25.15,25.13,25.13,33200.0,19.2996,19.315,19.2996,19.2996,33200.0
2015-05-07 14:00:00,25.13,25.16,25.12,25.16,39600.0,19.2996,19.3227,19.292,19.3227,39600.0
2015-05-07 14:05:00,25.16,25.17,25.14,25.16,56000.0,19.3227,19.3304,19.3073,19.3227,56000.0
2015-05-07 14:10:00,25.16,25.16,25.15,25.15,44800.0,19.3227,19.3227,19.315,19.315,44800.0
2015-05-07 14:15:00,25.16,25.16,25.14,25.15,50000.0,19.3227,19.3227,19.3073,19.315,50000.0
2015-05-07 14:20:00,25.14,25.16,25.14,25.16,40400.0,19.3073,19.3227,19.3073,19.3227,40400.0
2015-05-07 14:25:00,25.16,25.16,25.14,25.14,45600.0,19.3227,19.3227,19.3073,19.3073,45600.0
2015-05-07 14:30:00,25.15,25.16,25.14,25.15,88800.0,19.315,19.3227,19.3073,19.315,88800.0
2015-05-07 14:35:00,25.15,25.15,25.11,25.12,65200.0,19.315,19.315,19.2843,19.292,65200.0
2015-05-07 14:40:00,25.12,25.12,25.11,25.12,47200.0,19.292,19.292,19.2843,19.292,47200.0
2015-05-07 14:45:00,25.12,25.14,25.12,25.13,57200.0,19.292,19.3073,19.292,19.2996,57200.0
2015-05-07 14:50:00,25.13,25.13,25.11,25.13,64800.0,19.2996,19.2996,19.2843,19.2996,64800.0
2015-05-07 14:55:00,25.13,25.14,25.11,25.14,55600.0,19.2996,19.3073,19.2843,19.3073,55600.0
2015-05-07 15:00:00,25.13,25.18,25.13,25.18,102400.0,19.2996,19.338,19.2996,19.338,102400.0
2015-05-07 15:05:00,25.18,25.18,25.16,25.18,87200.0,19.338,19.338,19.3227,19.338,87200.0
2015-05-07 15:10:00,25.18,25.18,25.14,25.15,171200.0,19.338,19.338,19.3073,19.315,171200.0
2015-05-07 15:15:00,25.14,25.15,25.13,25.15,124400.0,19.3073,19.315,19.2996,19.315,124400.0
2015-05-07 15:20:00,25.14,25.16,25.13,25.13,126800.0,19.3073,19.3227,19.2996,19.2996,126800.0
2015-05-07 15:25:00,25.13,25.13,25.11,25.11,105200.0,19.2996,19.2996,19.2843,19.2843,105200.0
2015-05-07 15:30:00,25.11,25.13,25.11,25.13,110000.0,19.2843,19.2996,19.2843,19.2996,110000.0
2015-05-07 15:35:00,25.13,25.14,25.12,25.14,139600.0,19.2996,19.3073,19.292,19.3073,139600.0
2015-05-07 15:40:00,25.14,25.15,25.12,25.13,182000.0,19.3073,19.315,19.292,19.2996,182000.0
2015-05-07 15:45:00,25.13,25.15,25.13,25.15,179200.0,19.2996,19.315,19.2996,19.315,179200.0
2015-05-07 15:50:00,25.15,25.16,25.15,25.16,330800.0,19.315,19.3227,19.315,19.3227,330800.0
2015-05-07 15:55:00,25.15,25.18,25.15,25.15,426000.0,19.315,19.338,19.315,19.315,426000.0
2015-05-08 09:30:00,25.5,25.72,25.49,25.66,276000.0,19.5838,19.7528,19.5761,19.7067,276000.0
2015-05-08 09:35:00,25.67,25.68,25.56,25.59,193600.0,19.7144,19.722,19.6299,19.6529,193600.0
2015-05-08 09:40:00,25.6,25.67,25.52,25.55,233600.0,19.6606,19.7144,19.5992,19.6222,233600.0
2015-05-08 09:45:00,25.55,25.55,25.47,25.52,178800.0,19.6222,19.6222,19.5608,19.5992,178800.0
2015-05-08 09:50:00,25.5,25.51,25.4,25.42,192800.0,19.5838,19.5915,19.507,19.5224,192800.0
2015-05-08 09:55:00,25.43,25.43,25.4,25.42,88400.0,19.53,19.53,19.507,19.5224,88400.0
2015-05-08 10:00:00,25.41,25.43,25.38,25.39,219600.0,19.5147,19.53,19.4916,19.4993,219600.0
2015-05-08 10:05:00,25.39,25.41,25.35,25.37,152000.0,19.4993,19.5147,19.4686,19.484,152000.0
2015-05-08 10:10:00,25.37,25.37,25.32,25.32,97200.0,19.484,19.484,19.4456,19.4456,97200.0
2015-05-08 10:15:00,25.32,25.36,25.31,25.35,89200.0,19.4456,19.4763,19.4379,19.4686,89200.0
2015-05-08 10:20:00,25.36,25.38,25.35,25.37,114400.0,19.4763,19.4916,19.4686,19.484,114400.0
2015-05-08 10:25:00,25.38,25.39,25.35,25.39,169600.0,19.4916,19.4993,19.4686,19.4993,169600.0
2015-05-08 10:30:00,25.39,25.41,25.38,25.4,100000.0,19.4993,19.5147,19.4916,19.507,100000.0
2015-05-08 10:35:00,25.4,25.41,25.38,25.4,94000.0,19.507,19.5147,19.4916,19.507,94000.0
2015-05-08 10:40:00,25.41,25.41,25.36,25.36,63200.0,19.5147,19.5147,19.4763,19.4763,63200.0
2015-05-08 10:45:00,25.37,25.38,25.33,25.34,72800.0,19.484,19.4916,19.4532,19.4609,72800.0
2015-05-08 10:50:00,25.34,25.38,25.33,25.37,65600.0,19.4609,19.4916,19.4532,19.484,65600.0
2015-05-08 10:55:00,25.36,25.37,25.34,25.36,42800.0,19.4763,19.484,19.4609,19.4763,42800.0
2015-05-08 11:00:00,25.36,25.37,25.35,25.35,96400.0,19.4763,19.484,19.4686,19.4686,96400.0
2015-05-08 11:05:00,25.36,25.4,25.34,25.36,73200.0,19.4763,19.507,19.4609,19.4763,73200.0
2015-05-08 11:10:00,25.36,25.38,25.35,25.37,30800.0,19.4763,19.4916,19.4686,19.484,30800.0
2015-05-08 11:15:00,25.38,25.38,25.34,25.36,56400.0,19.4916,19.4916,19.4609,19.4763,56400.0
2015-05-08 11:20:00,25.36,25.38,25.35,25.36,112800.0,19.4763,19.4916,19.4686,19.4763,112800.0
2015-05-08 11:25:00,25.36,25.37,25.36,25.36,97200.0,19.4763,19.484,19.4763,19.4763,97200.0
2015-05-08 11:30:00,25.36,25.41,25.36,25.41,74400.0,19.4763,19.5147,19.4763,19.5147,74400.0
2015-05-08 11:35:00,25.41,25.45,25.4,25.45,66000.0,19.5147,19.5454,19.507,19.5454,66000.0
2015-05-08 11:40:00,25.45,25.45,25.4,25.41,74000.0,19.5454,19.5454,19.507,19.5147,74000.0
2015-05-08 11:45:00,25.41,25.42,25.41,25.41,100400.0,19.5147,19.5224,19.5147,19.5147,100400.0
2015-05-08 11:50:00,25.41,25.42,25.4,25.42,111600.0,19.5147,19.5224,19.507,19.5224,111600.0
2015-05-08 11:55:00,25.42,25.42,25.37,25.38,81200.0,19.5224,19.5224,19.484,19.4916,81200.0
2015-05-08 12:00:00,25.38,25.39,25.35,25.35,78400.0,19.4916,19.4993,19.4686,19.4686,78400.0
2015-05-08 12:05:00,25.36,25.37,25.34,25.34,52000.0,19.4763,19.484,19.4609,19.4609,52000.0
2015-05-08 12:10:00,25.35,25.35,25.34,25.34,32800.0,19.4686,19.4686,19.4609,19.4609,32800.0
2015-05-08 12:15:00,25.34,25.34,25.31,25.31,58000.0,19.4609,19.4609,19.4379,19.4379,58000.0
2015-05-08 12:20:00,25.31,25.31,25.3,25.31,40000.0,19.4379,19.4379,19.4302,19.4379,40000.0
2015-05-08 12:25:00,25.31,25.32,25.3,25.31,130000.0,19.4379,19.4456,19.4302,19.4379,130000.0
2015-05-08 12:30:00,25.31,25.32,25.29,25.3,63600.0,19.4379,19.4456,19.4225,19.4302,63600.0
2015-05-08 12:35:00,25.29,25.3,25.27,25.29,49600.0,19.4225,19.4302,19.4072,19.4225,49600.0
2015-05-08 12:40:00,25.29,25.3,25.28,25.28,59600.0,19.4225,19.4302,19.4148,19.4148,59600.0
2015-05-08 12:45:00,25.29,25.29,25.25,25.25,50400.0,19.4225,19.4225,19.3918,19.3918,50400.0
2015-05-08 12:50:00,25.26,25.27,25.25,25.25,40400.0,19.3995,19.4072,19.3918,19.3918,40400.0
2015-05-08 12:55:00,25.25,25.28,25.25,25.27,39600.0,19.3918,19.4148,19.3918,19.4072,39600.0
2015-05-08 13:00:00,25.27,25.28,25.26,25.27,38800.0,19.4072,19.4148,19.3995,19.4072,38800.0
2015-05-08 13:05:00,25.27,25.28,25.27,25.28,66800.0,19.4072,19.4148,19.4072,19.4148,66800.0
2015-05-08 13:10:00,25.28,25.31,25.28,25.28,42800.0,19.4148,19.4379,19.4148,19.4148,42800.0
2015-05-08 13:15:00,25.28,25.28,25.27,25.27,36000.0,19.4148,19.4148,19.4072,19.4072,36000.0
2015-05-08 13:20:00,25.27,25.28,25.24,25.25,79600.0,19.4072,19.4148,19.3841,19.3918,79600.0
2015-05-08 13:25:00,25.25,25.25,25.17,25.18,172400.0,19.3918,19.3918,19.3304,19.338,172400.0
2015-05-08 13:30:00,25.18,25.2,25.15,25.16,289200.0,19.338,19.3534,19.315,19.3227,289200.0
2015-05-08 13:35:00,25.16,25.16,25.12,25.13,257200.0,19.3227,19.3227,19.292,19.2996,257200.0
2015-05-08 13:40:00,25.13,25.14,25.11,25.14,76400.0,19.2996,19.3073,19.2843,19.3073,76400.0
2015-05-08 13:45:00,25.14,25.14,25.11,25.13,60000.0,19.3073,19.3073,19.2843,19.2996,60000.0
2015-05-08 13:50:00,25.13,25.15,25.12,25.13,65200.0,19.2996,19.315,19.292,19.2996,65200.0
2015-05-08 13:55:00,25.13,25.13,25.1,25.11,46400.0,19.2996,19.2996,19.2766,19.2843,46400.0
2015-05-08 14:00:00,25.11,25.15,25.11,25.15,106400.0,19.2843,19.315,19.2843,19.315,106400.0
2015-05-08 14:05:00,25.15,25.16,25.14,25.14,58400.0,19.315,19.3227,19.3073,19.3073,58400.0
2015-05-08 14:10:00,25.14,25.17,25.14,25.16,73600.0,19.3073,19.3304,19.3073,19.3227,73600.0
2015-05-08 14:15:00,25.15,25.17,25.13,25.17,107200.0,19.315,19.3304,19.2996,19.3304,107200.0
2015-05-08 14:20:00,25.17,25.18,25.14,25.17,174800.0,19.3304,19.338,19.3073,19.3304,174800.0
2015-05-08 14:25:00,25.17,25.19,25.16,25.18,84000.0,19.3304,19.3457,19.3227,19.338,84000.0
2015-05-08 14:30:00,25.18,25.2,25.18,25.2,38800.0,19.338,19.3534,19.338,19.3534,38800.0
2015-05-08 14:35:00,25.2,25.24,25.19,25.24,86000.0,19.3534,19.3841,19.3457,19.3841,86000.0
2015-05-08 14:40:00,25.24,25.25,25.23,25.25,24800.0,19.3841,19.3918,19.3764,19.3918,24800.0
2015-05-08 14:45:00,25.25,25.31,25.25,25.29,53200.0,19.3918,19.4379,19.3918,19.4225,53200.0
2015-05-08 14:50:00,25.29,25.31,25.27,25.31,42400.0,19.4225,19.4379,19.4072,19.4379,42400.0
2015-05-08 14:55:00,25.31,25.33,25.28,25.3,58800.0,19.4379,19.4532,19.4148,19.4302,58800.0
2015-05-08 15:00:00,25.3,25.3,25.25,25.29,151600.0,19.4302,19.4302,19.3918,19.4225,151600.0
2015-05-08 15:05:00,25.29,25.32,25.29,25.32,60000.0,19.4225,19.4456,19.4225,19.4456,60000.0
2015-05-08 15:10:00,25.32,25.33,25.3,25.32,64400.0,19.4456,19.4532,19.4302,19.4456,64400.0
2015-05-08 15:15:00,25.32,25.32,25.29,25.3,65200.0,19.4456,19.4456,19.4225,19.4302,65200.0
2015-05-08 15:20:00,25.3,25.31,25.27,25.27,39600.0,19.4302,19.4379,19.4072,19.4072,39600.0
2015-05-08 15:25:00,25.26,25.27,25.25,25.27,45200.0,19.3995,19.4072,19.3918,19.4072,45200.0
2015-05-08 15:30:00,25.27,25.3,25.27,25.3,98000.0,19.4072,19.4302,19.4072,19.4302,98000.0
2015-05-08 15:35:00,25.3,25.3,25.24,25.26,150000.0,19.4302,19.4302,19.3841,19.3995,150000.0
2015-05-08 15:40:00,25.26,25.29,25.26,25.29,64400.0,19.3995,19.4225,19.3995,19.4225,64400.0
2015-05-08 15:45:00,25.29,25.3,25.29,25.29,120800.0,19.4225,19.4302,19.4225,19.4225,120800.0
2015-05-08 15:50:00,25.29,25.29,25.28,25.28,167600.0,19.4225,19.4225,19.4148,19.4148,167600.0
2015-05-08 15:55:00,25.29,25.31,25.29,25.3,196000.0,19.4225,19.4379,19.4225,19.4302,196000.0
2015-05-11 09:30:00,25.25,25.41,25.18,25.35,91600.0,19.3918,19.5147,19.338,19.4686,91600.0
2015-05-11 09:35:00,25.35,25.36,25.26,25.33,76800.0,19.4686,19.4763,19.3995,19.4532,76800.0
2015-05-11 09:40:00,25.29,25.39,25.27,25.39,54800.0,19.4225,19.4993,19.4072,19.4993,54800.0
2015-05-11 09:45:00,25.4,25.42,25.36,25.37,28400.0,19.507,19.5224,19.4763,19.484,28400.0
2015-05-11 09:50:00,25.37,25.4,25.34,25.38,143600.0,19.484,19.507,19.4609,19.4916,143600.0
2015-05-11 09:55:00,25.39,25.41,25.38,25.41,130000.0,19.4993,19.5147,19.4916,19.5147,130000.0
2015-05-11 10:00:00,25.4,25.44,25.4,25.42,128800.0,19.507,19.5377,19.507,19.5224,128800.0
2015-05-11 10:05:00,25.42,25.43,25.4,25.41,61200.0,19.5224,19.53,19.507,19.5147,61200.0
2015-05-11 10:10:00,25.41,25.43,25.4,25.42,80400.0,19.5147,19.53,19.507,19.5224,80400.0
2015-05-11 10:15:00,25.42,25.43,25.39,25.41,86400.0,19.5224,19.53,19.4993,19.5147,86400.0
2015-05-11 10:20:00,25.4,25.44,25.4,25.44,92800.0,19.507,19.5377,19.507,19.5377,92800.0
2015-05-11 10:25:00,25.44,25.45,25.38,25.39,71200.0,19.5377,19.5454,19.4916,19.4993,71200.0
2015-05-11 10:30:00,25.38,25.38,25.32,25.32,24000.0,19.4916,19.4916,19.4456,19.4456,24000.0
2015-05-11 10:35:00,25.32,25.36,25.31,25.35,66800.0,19.4456,19.4763,19.4379,19.4686,66800.0
2015-05-11 10:40:00,25.36,25.42,25.36,25.42,57200.0,19.4763,19.5224,19.4763,19.5224,57200.0
2015-05-11 10:45:00,25.43,25.43,25.39,25.41,31200.0,19.53,19.53,19.4993,19.5147,31200.0
2015-05-11 10:50:00,25.4,25.47,25.4,25.46,66400.0,19.507,19.5608,19.507,19.5531,66400.0
2015-05-11 10:55:00,25.45,25.46,25.43,25.44,59600.0,19.5454,19.5531,19.53,19.5377,59600.0
2015-05-11 11:00:00,25.43,25.43,25.35,25.35,70000.0,19.53,19.53,19.4686,19.4686,70000.0
2015-05-11 11:05:00,25.36,25.36,25.34,25.36,50400.0,19.4763,19.4763,19.4609,19.4763,50400.0
2015-05-11 11:10:00,25.35,25.39,25.35,25.37,53200.0,19.4686,19.4993,19.4686,19.484,53200.0
2015-05-11 11:15:00,25.37,25.37,25.34,25.36,73600.0,19.484,19.484,19.4609,19.4763,73600.0
2015-05-11 11:20:00,25.36,25.36,25.33,25.34,99600.0,19.4763,19.4763,19.4532,19.4609,99600.0
2015-05-11 11:25:00,25.34,25.35,25.29,25.3,71200.0,19.4609,19.4686,19.4225,19.4302,71200.0
2015-05-11 11:30:00,25.3,25.3,25.24,25.29,72000.0,19.4302,19.4302,19.3841,19.4225,72000.0
2015-05-11 11:35:00,25.29,25.31,25.26,25.31,52800.0,19.4225,19.4379,19.3995,19.4379,52800.0
2015-05-11 11:40:00,25.31,25.31,25.27,25.27,32400.0,19.4379,19.4379,19.4072,19.4072,32400.0
2015-05-11 11:45:00,25.26,25.27,25.25,25.25,40400.0,19.3995,19.4072,19.3918,19.3918,40400.0
2015-05-11 11:50:00,25.25,25.3,25.25,25.28,72000.0,19.3918,19.4302,19.3918,19.4148,72000.0
2015-05-11 11:55:00,25.28,25.3,25.28,25.29,33600.0,19.4148,19.4302,19.4148,19.4225,33600.0
2015-05-11 12:00:00,25.29,25.29,25.22,25.24,60400.0,19.4225,19.4225,19.3688,19.3841,60400.0
2015-05-11 12:05:00,25.23,25.25,25.21,25.22,58800.0,19.3764,19.3918,19.3611,19.3688,58800.0
2015-05-11 12:10:00,25.22,25.24,25.2,25.2,25600.0,19.3688,19.3841,19.3534,19.3534,25600.0
2015-05-11 12:15:00,25.2,25.22,25.19,25.2,50800.0,19.3534,19.3688,19.3457,19.3534,50800.0
2015-05-11 12:20:00,25.2,25.2,25.18,25.19,100400.0,19.3534,19.3534,19.338,19.3457,100400.0
2015-05-11 12:25:00,25.18,25.19,25.17,25.17,56400.0,19.338,19.3457,19.3304,19.3304,56400.0
2015-05-11 12:30:00,25.16,25.17,25.13,25.13,36400.0,19.3227,19.3304,19.2996,19.2996,36400.0
2015-05-11 12:35:00,25.12,25.15,25.12,25.14,53600.0,19.292,19.315,19.292,19.3073,53600.0
2015-05-11 12:40:00,25.14,25.15,25.13,25.14,40000.0,19.3073,19.315,19.2996,19.3073,40000.0
2015-05-11 12:45:00,25.14,25.17,25.13,25.14,37600.0,19.3073,19.3304,19.2996,19.3073,37600.0
2015-05-11 12:50:00,25.14,25.15,25.13,25.13,30800.0,19.3073,19.315,19.2996,19.2996,30800.0
2015-05-11 12:55:00,25.13,25.15,25.13,25.13,22000.0,19.2996,19.315,19.2996,19.2996,22000.0
2015-05-11 13:00:00,25.14,25.16,25.13,25.15,30400.0,19.3073,19.3227,19.2996,19.315,30400.0
2015-05-11 13:05:00,25.15,25.15,25.13,25.15,34400.0,19.315,19.315,19.2996,19.315,34400.0
2015-05-11 13:10:00,25.15,25.19,25.15,25.18,36800.0,19.315,19.3457,19.315,19.338,36800.0
2015-05-11 13:15:00,25.18,25.18,25.16,25.16,28800.0,19.338,19.338,19.3227,19.3227,28800.0
2015-05-11 13:20:00,25.16,25.17,25.14,25.15,33600.0,19.3227,19.3304,19.3073,19.315,33600.0
2015-05-11 13:25:00,25.15,25.16,25.14,25.15,31200.0,19.315,19.3227,19.3073,19.315,31200.0
2015-05-11 13:30:00,25.16,25.16,25.13,25.16,36400.0,19.3227,19.3227,19.2996,19.3227,36400.0
2015-05-11 13:35:00,25.16,25.16,25.14,25.15,34400.0,19.3227,19.3227,19.3073,19.315,34400.0
2015-05-11 13:40:00,25.15,25.16,25.15,25.16,30400.0,19.315,19.3227,19.315,19.3227,30400.0
2015-05-11 13:45:00,25.16,25.16,25.13,25.15,52800.0,19.3227,19.3227,19.2996,19.315,52800.0
2015-05-11 13:50:00,25.15,25.15,25.12,25.14,37200.0,19.315,19.315,19.292,19.3073,37200.0
2015-05-11 13:55:00,25.14,25.14,25.12,25.12,26000.0,19.3073,19.3073,19.292,19.292,26000.0
2015-05-11 14:00:00,25.12,25.13,25.11,25.12,30400.0,19.292,19.2996,19.2843,19.292,30400.0
2015-05-11 14:05:00,25.11,25.12,25.09,25.09,73200.0,19.2843,19.292,19.2689,19.2689,73200.0
2015-05-11 14:10:00,25.09,25.11,25.09,25.09,57600.0,19.2689,19.2843,19.2689,19.2689,57600.0
2015-05-11 14:15:00,25.09,25.09,25.07,25.08,40800.0,19.2689,19.2689,19.2536,19.2612,40800.0
2015-05-11 14:20:00,25.08,25.08,25.06,25.07,75600.0,19.2612,19.2612,19.2459,19.2536,75600.0
2015-05-11 14:25:00,25.07,25.1,25.07,25.1,40000.0,19.2536,19.2766,19.2536,19.2766,40000.0
2015-05-11 14:30:00,25.1,25.1,25.08,25.09,41600.0,19.2766,19.2766,19.2612,19.2689,41600.0
2015-05-11 14:35:00,25.09,25.09,25.05,25.05,58400.0,19.2689,19.2689,19.2382,19.2382,58400.0
2015-05-11 14:40:00,25.05,25.06,25.05,25.05,45600.0,19.2382,19.2459,19.2382,19.2382,45600.0
2015-05-11 14:45:00,25.05,25.05,25.0,25.01,88400.0,19.2382,19.2382,19.1998,19.2075,88400.0
2015-05-11 14:50:00,25.02,25.02,24.99,24.99,66400.0,19.2152,19.2152,19.1921,19.1921,66400.0
2015-05-11 14:55:00,24.99,25.02,24.97,25.02,79600.0,19.1921,19.2152,19.1768,19.2152,79600.0
2015-05-11 15:00:00,25.02,25.02,24.99,25.01,58800.0,19.2152,19.2152,19.1921,19.2075,58800.0
2015-05-11 15:05:00,25.01,25.03,25.01,25.03,46000.0,19.2075,19.2228,19.2075,19.2228,46000.0
2015-05-11 15:10:00,25.02,25.04,25.02,25.04,55200.0,19.2152,19.2305,19.2152,19.2305,55200.0
2015-05-11 15:15:00,25.04,25.07,25.04,25.06,72800.0,19.2305,19.2536,19.2305,19.2459,72800.0
2015-05-11 15:20:00,25.07,25.07,25.06,25.06,68000.0,19.2536,19.2536,19.2459,19.2459,68000.0
2015-05-11 15:25:00,25.06,25.07,25.04,25.04,73200.0,19.2459,19.2536,19.2305,19.2305,73200.0
2015-05-11 15:30:00,25.04,25.05,25.01,25.01,86000.0,19.2305,19.2382,19.2075,19.2075,86000.0
2015-05-11 15:35:00,25.01,25.01,24.98,25.01,120000.0,19.2075,19.2075,19.1844,19.2075,120000.0
2015-05-11 15:40:00,25.0,25.04,25.0,25.03,113600.0,19.1998,19.2305,19.1998,19.2228,113600.0
2015-05-11 15:45:00,25.03,25.04,25.0,25.02,165600.0,19.2228,19.2305,19.1998,19.2152,165600.0
2015-05-11 15:50:00,25.01,25.02,25.0,25.01,244000.0,19.2075,19.2152,19.1998,19.2075,244000.0
2015-05-11 15:55:00,25.01,25.03,25.0,25.01,650400.0,19.2075,19.2228,19.1998,19.2075,650400.0
2015-05-12 09:30:00,24.9,24.9,24.79,24.84,134800.0,19.123,19.123,19.0385,19.0769,134800.0
2015-05-12 09:35:00,24.84,24.89,24.83,24.84,78000.0,19.0769,19.1153,19.0692,19.0769,78000.0
2015-05-12 09:40:00,24.83,24.84,24.71,24.73,91200.0,19.0692,19.0769,18.9771,18.9924,91200.0
2015-05-12 09:45:00,24.72,24.84,24.72,24.79,71200.0,18.9848,19.0769,18.9848,19.0385,71200.0
2015-05-12 09:50:00,24.79,24.87,24.79,24.86,68800.0,19.0385,19.1,19.0385,19.0923,68800.0
2015-05-12 09:55:00,24.86,24.86,24.77,24.77,47600.0,19.0923,19.0923,19.0232,19.0232,47600.0
2015-05-12 10:00:00,24.78,24.83,24.77,24.79,53600.0,19.0308,19.0692,19.0232,19.0385,53600.0
2015-05-12 10:05:00,24.78,24.86,24.77,24.86,123600.0,19.0308,19.0923,19.0232,19.0923,123600.0
2015-05-12 10:10:00,24.86,24.86,24.78,24.79,52400.0,19.0923,19.0923,19.0308,19.0385,52400.0
2015-05-12 10:15:00,24.79,24.84,24.77,24.81,48400.0,19.0385,19.0769,19.0232,19.0539,48400.0
2015-05-12 10:20:00,24.8,24.83,24.79,24.81,48000.0,19.0462,19.0692,19.0385,19.0539,48000.0
2015-05-12 10:25:00,24.8,24.84,24.8,24.81,50000.0,19.0462,19.0769,19.0462,19.0539,50000.0
2015-05-12 10:30:00,24.81,24.89,24.81,24.88,58400.0,19.0539,19.1153,19.0539,19.1076,58400.0
2015-05-12 10:35:00,24.88,24.96,24.85,24.96,85200.0,19.1076,19.1691,19.0846,19.1691,85200.0
2015-05-12 10:40:00,24.97,24.98,24.94,24.95,75200.0,19.1768,19.1844,19.1537,19.1614,75200.0
2015-05-12 10:45:00,24.96,25.05,24.96,25.02,87600.0,19.1691,19.2382,19.1691,19.2152,87600.0
2015-05-12 10:50:00,25.02,25.04,24.99,24.99,76800.0,19.2152,19.2305,19.1921,19.1921,76800.0
2015-05-12 10:55:00,24.99,24.99,24.94,24.96,85200.0,19.1921,19.1921,19.1537,19.1691,85200.0
2015-05-12 11:00:00,24.96,24.99,24.95,24.98,72000.0,19.1691,19.1921,19.1614,19.1844,72000.0
2015-05-12 11:05:00,24.98,25.01,24.97,24.97,75600.0,19.1844,19.2075,19.1768,19.1768,75600.0
2015-05-12 11:10:00,24.97,24.99,24.95,24.96,111200.0,19.1768,19.1921,19.1614,19.1691,111200.0
2015-05-12 11:15:00,24.94,24.95,24.91,24.93,62800.0,19.1537,19.1614,19.1307,19.146,62800.0
2015-05-12 11:20:00,24.92,24.95,24.92,24.94,52800.0,19.1384,19.1614,19.1384,19.1537,52800.0
2015-05-12 11:25:00,24.94,24.94,24.88,24.88,69200.0,19.1537,19.1537,19.1076,19.1076,69200.0
2015-05-12 11:30:00,24.88,24.9,24.87,24.88,50800.0,19.1076,19.123,19.1,19.1076,50800.0
2015-05-12 11:35:00,24.88,24.92,24.88,24.9,83200.0,19.1076,19.1384,19.1076,19.123,83200.0
2015-05-12 11:40:00,24.9,24.93,24.89,24.92,34000.0,19.123,19.146,19.1153,19.1384,34000.0
2015-05-12 11:45:00,24.92,24.97,24.91,24.96,36800.0,19.1384,19.1768,19.1307,19.1691,36800.0
2015-05-12 11:50:00,24.97,24.98,24.95,24.97,58800.0,19.1768,19.1844,19.1614,19.1768,58800.0
2015-05-12 11:55:00,24.96,24.99,24.96,24.98,54400.0,19.1691,19.1921,19.1691,19.1844,54400.0
2015-05-12 12:00:00,24.98,24.98,24.96,24.97,110800.0,19.1844,19.1844,19.1691,19.1768,110800.0
2015-05-12 12:05:00,24.97,24.98,24.94,24.94,157600.0,19.1768,19.1844,19.1537,19.1537,157600.0
2015-05-12 12:10:00,24.94,24.99,24.93,24.98,88000.0,19.1537,19.1921,19.146,19.1844,88000.0
2015-05-12 12:15:00,24.98,25.0,24.98,25.0,67200.0,19.1844,19.1998,19.1844,19.1998,67200.0
2015-05-12 12:20:00,25.01,25.02,25.0,25.02,64000.0,19.2075,19.2152,19.1998,19.2152,64000.0
2015-05-12 12:25:00,25.01,25.03,25.0,25.02,44000.0,19.2075,19.2228,19.1998,19.2152,44000.0
2015-05-12 12:30:00,25.02,25.02,25.0,25.01,24000.0,19.2152,19.2152,19.1998,19.2075,24000.0
2015-05-12 12:35:00,25.0,25.04,25.0,25.03,35200.0,19.1998,19.2305,19.1998,19.2228,35200.0
2015-05-12 12:40:00,25.03,25.06,25.03,25.06,55200.0,19.2228,19.2459,19.2228,19.2459,55200.0
2015-05-12 12:45:00,25.06,25.08,25.03,25.03,56400.0,19.2459,19.2612,19.2228,19.2228,56400.0
2015-05-12 12:50:00,25.03,25.07,25.03,25.06,44800.0,19.2228,19.2536,19.2228,19.2459,44800.0
2015-05-12 12:55:00,25.06,25.06,25.03,25.04,30800.0,19.2459,19.2459,19.2228,19.2305,30800.0
2015-05-12 13:00:00,25.03,25.04,25.0,25.0,50000.0,19.2228,19.2305,19.1998,19.1998,50000.0
2015-05-12 13:05:00,25.0,25.06,25.0,25.04,40000.0,19.1998,19.2459,19.1998,19.2305,40000.0
2015-05-12 13:10:00,25.05,25.09,25.05,25.09,37600.0,19.2382,19.2689,19.2382,19.2689,37600.0
2015-05-12 13:15:00,25.09,25.09,25.05,25.05,22800.0,19.2689,19.2689,19.2382,19.2382,22800.0
2015-05-12 13:20:00,25.05,25.08,25.05,25.07,33600.0,19.2382,19.2612,19.2382,19.2536,33600.0
2015-05-12 13:25:00,25.08,25.08,25.05,25.05,34800.0,19.2612,19.2612,19.2382,19.2382,34800.0
2015-05-12 13:30:00,25.05,25.05,25.01,25.02,43200.0,19.2382,19.2382,19.2075,19.2152,43200.0
2015-05-12 13:35:00,25.01,25.01,24.98,25.0,55200.0,19.2075,19.2075,19.1844,19.1998,55200.0
2015-05-12 13:40:00,25.0,25.03,25.0,25.01,39200.0,19.1998,19.2228,19.1998,19.2075,39200.0
2015-05-12 13:45:00,25.01,25.03,25.0,25.01,56800.0,19.2075,19.2228,19.1998,19.2075,56800.0
2015-05-12 13:50:00,25.02,25.02,25.0,25.0,95200.0,19.2152,19.2152,19.1998,19.1998,95200.0
2015-05-12 13:55:00,25.0,25.02,25.0,25.0,56800.0,19.1998,19.2152,19.1998,19.1998,56800.0
2015-05-12 14:00:00,25.0,25.01,25.0,25.0,59600.0,19.1998,19.2075,19.1998,19.1998,59600.0
2015-05-12 14:05:00,25.0,25.02,25.0,25.01,59600.0,19.1998,19.2152,19.1998,19.2075,59600.0
2015-05-12 14:10:00,25.01,25.01,24.99,25.0,178400.0,19.2075,19.2075,19.1921,19.1998,178400.0
2015-05-12 14:15:00,25.0,25.0,24.98,25.0,83200.0,19.1998,19.1998,19.1844,19.1998,83200.0
2015-05-12 14:20:00,25.0,25.04,24.99,25.03,50400.0,19.1998,19.2305,19.1921,19.2228,50400.0
2015-05-12 14:25:00,25.03,25.05,25.02,25.03,68400.0,19.2228,19.2382,19.2152,19.2228,68400.0
2015-05-12 14:30:00,25.04,25.06,25.01,25.01,62400.0,19.2305,19.2459,19.2075,19.2075,62400.0
2015-05-12 14:35:00,25.01,25.03,25.01,25.02,41600.0,19.2075,19.2228,19.2075,19.2152,41600.0
2015-05-12 14:40:00,25.02,25.03,25.0,25.0,76000.0,19.2152,19.2228,19.1998,19.1998,76000.0
2015-05-12 14:45:00,25.01,25.01,24.99,25.0,162000.0,19.2075,19.2075,19.1921,19.1998,162000.0
2015-05-12 14:50:00,25.01,25.03,25.0,25.02,176400.0,19.2075,19.2228,19.1998,19.2152,176400.0
2015-05-12 14:55:00,25.02,25.02,24.95,24.96,190400.0,19.2152,19.2152,19.1614,19.1691,190400.0
2015-05-12 15:00:00,24.96,24.98,24.96,24.98,111200.0,19.1691,19.1844,19.1691,19.1844,111200.0
2015-05-12 15:05:00,24.98,24.98,24.97,24.97,102400.0,19.1844,19.1844,19.1768,19.1768,102400.0
2015-05-12 15:10:00,24.97,24.99,24.96,24.98,107600.0,19.1768,19.1921,19.1691,19.1844,107600.0
2015-05-12 15:15:00,24.98,25.01,24.97,25.01,260800.0,19.1844,19.2075,19.1768,19.2075,260800.0
2015-05-12 15:20:00,25.01,25.02,25.0,25.01,167200.0,19.2075,19.2152,19.1998,19.2075,167200.0
2015-05-12 15:25:00,25.01,25.02,24.99,25.02,300800.0,19.2075,19.2152,19.1921,19.2152,300800.0
2015-05-12 15:30:00,25.02,25.04,25.0,25.0,108800.0,19.2152,19.2305,19.1998,19.1998,108800.0
2015-05-12 15:35:00,25.0,25.04,25.0,25.03,98000.0,19.1998,19.2305,19.1998,19.2228,98000.0
2015-05-12 15:40:00,25.02,25.03,25.0,25.01,126800.0,19.2152,19.2228,19.1998,19.2075,126800.0
2015-05-12 15:45:00,25.01,25.02,25.0,25.0,152800.0,19.2075,19.2152,19.1998,19.1998,152800.0
2015-05-12 15:50:00,25.0,25.0,24.98,25.0,173200.0,19.1998,19.1998,19.1844,19.1998,173200.0
2015-05-12 15:55:00,25.0,25.01,24.97,24.98,298800.0,19.1998,19.2075,19.1768,19.1844,298800.0
2015-05-13 09:30:00,25.04,25.3,25.04,25.29,149200.0,19.2305,19.4302,19.2305,19.4225,149200.0
2015-05-13 09:35:00,25.27,25.35,25.13,25.16,136800.0,19.4072,19.4686,19.2996,19.3227,136800.0
2015-05-13 09:40:00,25.19,25.23,25.17,25.17,46400.0,19.3457,19.3764,19.3304,19.3304,46400.0
2015-05-13 09:45:00,25.17,25.17,25.1,25.14,70400.0,19.3304,19.3304,19.2766,19.3073,70400.0
2015-05-13 09:50:00,25.13,25.16,25.1,25.11,44400.0,19.2996,19.3227,19.2766,19.2843,44400.0
2015-05-13 09:55:00,25.11,25.11,25.06,25.07,36000.0,19.2843,19.2843,19.2459,19.2536,36000.0
2015-05-13 10:00:00,25.07,25.14,25.06,25.11,84000.0,19.2536,19.3073,19.2459,19.2843,84000.0
2015-05-13 10:05:00,25.11,25.17,25.11,25.16,67200.0,19.2843,19.3304,19.2843,19.3227,67200.0
2015-05-13 10:10:00,25.16,25.2,25.13,25.18,102800.0,19.3227,19.3534,19.2996,19.338,102800.0
2015-05-13 10:15:00,25.17,25.2,25.16,25.17,60000.0,19.3304,19.3534,19.3227,19.3304,60000.0
2015-05-13 10:20:00,25.18,25.24,25.17,25.24,81600.0,19.338,19.3841,19.3304,19.3841,81600.0
2015-05-13 10:25:00,25.23,25.24,25.17,25.17,56000.0,19.3764,19.3841,19.3304,19.3304,56000.0
2015-05-13 10:30:00,25.18,25.18,25.09,25.11,59600.0,19.338,19.338,19.2689,19.2843,59600.0
2015-05-13 10:35:00,25.11,25.13,25.08,25.08,45600.0,19.2843,19.2996,19.2612,19.2612,45600.0
2015-05-13 10:40:00,25.08,25.13,25.07,25.09,46000.0,19.2612,19.2996,19.2536,19.2689,46000.0
2015-05-13 10:45:00,25.09,25.09,25.06,25.09,37600.0,19.2689,19.2689,19.2459,19.2689,37600.0
2015-05-13 10:50:00,25.08,25.09,25.06,25.07,62800.0,19.2612,19.2689,19.2459,19.2536,62800.0
2015-05-13 10:55:00,25.07,25.08,25.04,25.05,53200.0,19.2536,19.2612,19.2305,19.2382,53200.0
2015-05-13 11:00:00,25.04,25.05,25.0,25.03,40800.0,19.2305,19.2382,19.1998,19.2228,40800.0
2015-05-13 11:05:00,25.03,25.06,25.03,25.06,30000.0,19.2228,19.2459,19.2228,19.2459,30000.0
2015-05-13 11:10:00,25.06,25.09,25.03,25.05,58000.0,19.2459,19.2689,19.2228,19.2382,58000.0
2015-05-13 11:15:00,25.04,25.05,25.01,25.03,56800.0,19.2305,19.2382,19.2075,19.2228,56800.0
2015-05-13 11:20:00,25.03,25.04,25.0,25.02,274400.0,19.2228,19.2305,19.1998,19.2152,274400.0
2015-05-13 11:25:00,25.01,25.02,24.97,25.0,141600.0,19.2075,19.2152,19.1768,19.1998,141600.0
2015-05-13 11:30:00,24.99,25.01,24.98,25.0,376800.0,19.1921,19.2075,19.1844,19.1998,376800.0
2015-05-13 11:35:00,25.0,25.02,25.0,25.02,70400.0,19.1998,19.2152,19.1998,19.2152,70400.0
2015-05-13 11:40:00,25.03,25.07,25.03,25.04,58800.0,19.2228,19.2536,19.2228,19.2305,58800.0
2015-05-13 11:45:00,25.03,25.05,25.01,25.03,36400.0,19.2228,19.2382,19.2075,19.2228,36400.0
2015-05-13 11:50:00,25.03,25.03,25.01,25.02,36000.0,19.2228,19.2228,19.2075,19.2152,36000.0
2015-05-13 11:55:00,25.02,25.03,25.0,25.01,30000.0,19.2152,19.2228,19.1998,19.2075,30000.0
2015-05-13 12:00:00,25.01,25.07,25.01,25.07,60400.0,19.2075,19.2536,19.2075,19.2536,60400.0
2015-05-13 12:05:00,25.06,25.07,25.04,25.05,64000.0,19.2459,19.2536,19.2305,19.2382,64000.0
2015-05-13 12:10:00,25.05,25.05,25.03,25.05,40800.0,19.2382,19.2382,19.2228,19.2382,40800.0
2015-05-13 12:15:00,25.04,25.06,25.02,25.03,49200.0,19.2305,19.2459,19.2152,19.2228,49200.0
2015-05-13 12:20:00,25.03,25.04,25.0,25.01,46000.0,19.2228,19.2305,19.1998,19.2075,46000.0
2015-05-13 12:25:00,25.0,25.02,24.97,24.99,53200.0,19.1998,19.2152,19.1768,19.1921,53200.0
2015-05-13 12:30:00,24.99,25.0,24.99,25.0,59600.0,19.1921,19.1998,19.1921,19.1998,59600.0
2015-05-13 12:35:00,25.0,25.01,24.99,24.99,49600.0,19.1998,19.2075,19.1921,19.1921,49600.0
2015-05-13 12:40:00,25.0,25.0,24.95,24.96,88000.0,19.1998,19.1998,19.1614,19.1691,88000.0
2015-05-13 12:45:00,24.96,24.97,24.93,24.95,92400.0,19.1691,19.1768,19.146,19.1614,92400.0
2015-05-13 12:50:00,24.95,24.98,24.95,24.97,23600.0,19.1614,19.1844,19.1614,19.1768,23600.0
2015-05-13 12:55:00,24.97,24.98,24.96,24.97,42800.0,19.1768,19.1844,19.1691,19.1768,42800.0
2015-05-13 13:00:00,24.97,25.04,24.97,25.04,251200.0,19.1768,19.2305,19.1768,19.2305,251200.0
2015-05-13 13:05:00,25.04,25.07,25.03,25.05,48000.0,19.2305,19.2536,19.2228,19.2382,48000.0
2015-05-13 13:10:00,25.05,25.06,25.04,25.06,33200.0,19.2382,19.2459,19.2305,19.2459,33200.0
2015-05-13 13:15:00,25.06,25.06,25.03,25.03,37600.0,19.2459,19.2459,19.2228,19.2228,37600.0
2015-05-13 13:20:00,25.03,25.04,25.0,25.02,39200.0,19.2228,19.2305,19.1998,19.2152,39200.0
2015-05-13 13:25:00,25.02,25.02,25.0,25.0,27200.0,19.2152,19.2152,19.1998,19.1998,27200.0
2015-05-13 13:30:00,25.0,25.01,25.0,25.01,14000.0,19.1998,19.2075,19.1998,19.2075,14000.0
2015-05-13 13:35:00,25.0,25.01,24.99,25.0,68000.0,19.1998,19.2075,19.1921,19.1998,68000.0
2015-05-13 13:40:00,25.01,25.04,25.01,25.03,36000.0,19.2075,19.2305,19.2075,19.2228,36000.0
2015-05-13 13:45:00,25.03,25.03,24.99,24.99,36000.0,19.2228,19.2228,19.1921,19.1921,36000.0
2015-05-13 13:50:00,24.99,25.0,24.97,24.98,32800.0,19.1921,19.1998,19.1768,19.1844,32800.0
2015-05-13 13:55:00,24.97,24.99,24.97,24.97,37600.0,19.1768,19.1921,19.1768,19.1768,37600.0
2015-05-13 14:00:00,24.98,24.99,24.96,24.97,102400.0,19.1844,19.1921,19.1691,19.1768,102400.0
2015-05-13 14:05:00,24.97,24.97,24.94,24.95,77600.0,19.1768,19.1768,19.1537,19.1614,77600.0
2015-05-13 14:10:00,24.95,24.98,24.95,24.98,54000.0,19.1614,19.1844,19.1614,19.1844,54000.0
2015-05-13 14:15:00,24.98,24.98,24.97,24.98,160400.0,19.1844,19.1844,19.1768,19.1844,160400.0
2015-05-13 14:20:00,24.97,24.98,24.97,24.98,106000.0,19.1768,19.1844,19.1768,19.1844,106000.0
2015-05-13 14:25:00,24.98,24.99,24.97,24.98,61200.0,19.1844,19.1921,19.1768,19.1844,61200.0
2015-05-13 14:30:00,24.98,25.0,24.97,24.99,148800.0,19.1844,19.1998,19.1768,19.1921,148800.0
2015-05-13 14:35:00,24.99,25.01,24.99,24.99,51200.0,19.1921,19.2075,19.1921,19.1921,51200.0
2015-05-13 14:40:00,24.99,24.99,24.97,24.98,48800.0,19.1921,19.1921,19.1768,19.1844,48800.0
2015-05-13 14:45:00,24.98,24.99,24.97,24.99,308800.0,19.1844,19.1921,19.1768,19.1921,308800.0
2015-05-13 14:50:00,24.98,24.98,24.95,24.95,120400.0,19.1844,19.1844,19.1614,19.1614,120400.0
2015-05-13 14:55:00,24.95,24.95,24.93,24.94,40400.0,19.1614,19.1614,19.146,19.1537,40400.0
2015-05-13 15:00:00,24.94,24.98,24.94,24.98,100000.0,19.1537,19.1844,19.1537,19.1844,100000.0
2015-05-13 15:05:00,24.98,25.0,24.97,24.97,105200.0,19.1844,19.1998,19.1768,19.1768,105200.0
2015-05-13 15:10:00,24.97,24.98,24.95,24.95,88800.0,19.1768,19.1844,19.1614,19.1614,88800.0
2015-05-13 15:15:00,24.95,24.98,24.95,24.97,80400.0,19.1614,19.1844,19.1614,19.1768,80400.0
2015-05-13 15:20:00,24.98,24.99,24.95,24.98,165600.0,19.1844,19.1921,19.1614,19.1844,165600.0
2015-05-13 15:25:00,24.98,24.99,24.98,24.99,142400.0,19.1844,19.1921,19.1844,19.1921,142400.0
2015-05-13 15:30:00,24.99,24.99,24.96,24.96,167200.0,19.1921,19.1921,19.1691,19.1691,167200.0
2015-05-13 15:35:00,24.96,24.96,24.95,24.95,126400.0,19.1691,19.1691,19.1614,19.1614,126400.0
2015-05-13 15:40:00,24.95,24.99,24.94,24.97,150000.0,19.1614,19.1921,19.1537,19.1768,150000.0
2015-05-13 15:45:00,24.97,25.0,24.96,25.0,193600.0,19.1768,19.1998,19.1691,19.1998,193600.0
2015-05-13 15:50:00,25.0,25.03,25.0,25.03,179200.0,19.1998,19.2228,19.1998,19.2228,179200.0
2015-05-13 15:55:00,25.03,25.06,25.02,25.05,328400.0,19.2228,19.2459,19.2152,19.2382,328400.0
2015-05-14 09:30:00,25.15,25.32,25.14,25.24,119200.0,19.315,19.4456,19.3073,19.3841,119200.0
2015-05-14 09:35:00,25.25,25.25,25.16,25.17,37600.0,19.3918,19.3918,19.3227,19.3304,37600.0
2015-05-14 09:40:00,25.16,25.27,25.16,25.26,56000.0,19.3227,19.4072,19.3227,19.3995,56000.0
2015-05-14 09:45:00,25.26,25.26,25.18,25.21,80000.0,19.3995,19.3995,19.338,19.3611,80000.0
2015-05-14 09:50:00,25.21,25.22,25.18,25.21,40800.0,19.3611,19.3688,19.338,19.3611,40800.0
2015-05-14 09:55:00,25.21,25.23,25.19,25.23,36800.0,19.3611,19.3764,19.3457,19.3764,36800.0
2015-05-14 10:00:00,25.24,25.24,25.17,25.21,49600.0,19.3841,19.3841,19.3304,19.3611,49600.0
2015-05-14 10:05:00,25.22,25.22,25.18,25.22,50800.0,19.3688,19.3688,19.338,19.3688,50800.0
2015-05-14 10:10:00,25.23,25.28,25.23,25.28,60000.0,19.3764,19.4148,19.3764,19.4148,60000.0
2015-05-14 10:15:00,25.27,25.28,25.24,25.25,69600.0,19.4072,19.4148,19.3841,19.3918,69600.0
2015-05-14 10:20:00,25.25,25.25,25.21,25.24,74800.0,19.3918,19.3918,19.3611,19.3841,74800.0
2015-05-14 10:25:00,25.24,25.24,25.21,25.24,75600.0,19.3841,19.3841,19.3611,19.3841,75600.0
2015-05-14 10:30:00,25.24,25.25,25.22,25.22,39600.0,19.3841,19.3918,19.3688,19.3688,39600.0
2015-05-14 10:35:00,25.22,25.26,25.21,25.24,59200.0,19.3688,19.3995,19.3611,19.3841,59200.0
2015-05-14 10:40:00,25.25,25.28,25.24,25.28,55600.0,19.3918,19.4148,19.3841,19.4148,55600.0
2015-05-14 10:45:00,25.28,25.29,25.26,25.28,65200.0,19.4148,19.4225,19.3995,19.4148,65200.0
2015-05-14 10:50:00,25.28,25.29,25.23,25.23,82400.0,19.4148,19.4225,19.3764,19.3764,82400.0
2015-05-14 10:55:00,25.23,25.25,25.2,25.21,50800.0,19.3764,19.3918,19.3534,19.3611,50800.0
2015-05-14 11:00:00,25.2,25.22,25.18,25.18,96400.0,19.3534,19.3688,19.338,19.338,96400.0
2015-05-14 11:05:00,25.18,25.2,25.18,25.18,103600.0,19.338,19.3534,19.338,19.338,103600.0
2015-05-14 11:10:00,25.18,25.19,25.15,25.16,46800.0,19.338,19.3457,19.315,19.3227,46800.0
2015-05-14 11:15:00,25.17,25.17,25.14,25.14,58400.0,19.3304,19.3304,19.3073,19.3073,58400.0
2015-05-14 11:20:00,25.14,25.14,25.12,25.12,68000.0,19.3073,19.3073,19.292,19.292,68000.0
2015-05-14 11:25:00,25.13,25.17,25.12,25.15,46000.0,19.2996,19.3304,19.292,19.315,46000.0
2015-05-14 11:30:00,25.15,25.19,25.15,25.15,53600.0,19.315,19.3457,19.315,19.315,53600.0
2015-05-14 11:35:00,25.15,25.16,25.14,25.14,128800.0,19.315,19.3227,19.3073,19.3073,128800.0
2015-05-14 11:40:00,25.15,25.16,25.14,25.16,44000.0,19.315,19.3227,19.3073,19.3227,44000.0
2015-05-14 11:45:00,25.16,25.18,25.16,25.17,58800.0,19.3227,19.338,19.3227,19.3304,58800.0
2015-05-14 11:50:00,25.17,25.2,25.17,25.19,49200.0,19.3304,19.3534,19.3304,19.3457,49200.0
2015-05-14 11:55:00,25.19,25.2,25.17,25.18,44400.0,19.3457,19.3534,19.3304,19.338,44400.0
2015-05-14 12:00:00,25.17,25.22,25.17,25.21,36000.0,19.3304,19.3688,19.3304,19.3611,36000.0
2015-05-14 12:05:00,25.22,25.22,25.2,25.21,27200.0,19.3688,19.3688,19.3534,19.3611,27200.0
2015-05-14 12:10:00,25.21,25.21,25.2,25.21,42800.0,19.3611,19.3611,19.3534,19.3611,42800.0
2015-05-14 12:15:00,25.21,25.21,25.17,25.19,71200.0,19.3611,19.3611,19.3304,19.3457,71200.0
2015-05-14 12:20:00,25.19,25.2,25.18,25.18,41600.0,19.3457,19.3534,19.338,19.338,41600.0
2015-05-14 12:25:00,25.18,25.21,25.17,25.21,43600.0,19.338,19.3611,19.3304,19.3611,43600.0
2015-05-14 12:30:00,25.21,25.24,25.21,25.24,28800.0,19.3611,19.3841,19.3611,19.3841,28800.0
2015-05-14 12:35:00,25.23,25.23,25.21,25.21,22800.0,19.3764,19.3764,19.3611,19.3611,22800.0
2015-05-14 12:40:00,25.21,25.22,25.2,25.21,35600.0,19.3611,19.3688,19.3534,19.3611,35600.0
2015-05-14 12:45:00,25.2,25.25,25.2,25.24,31200.0,19.3534,19.3918,19.3534,19.3841,31200.0
2015-05-14 12:50:00,25.24,25.24,25.23,25.24,22800.0,19.3841,19.3841,19.3764,19.3841,22800.0
2015-05-14 12:55:00,25.25,25.25,25.24,25.25,32400.0,19.3918,19.3918,19.3841,19.3918,32400.0
2015-05-14 13:00:00,25.25,25.25,25.23,25.24,42000.0,19.3918,19.3918,19.3764,19.3841,42000.0
2015-05-14 13:05:00,25.24,25.24,25.18,25.19,51600.0,19.3841,19.3841,19.338,19.3457,51600.0
2015-05-14 13:10:00,25.18,25.19,25.16,25.16,36400.0,19.338,19.3457,19.3227,19.3227,36400.0
2015-05-14 13:15:00,25.16,25.16,25.14,25.15,73200.0,19.3227,19.3227,19.3073,19.315,73200.0
2015-05-14 13:20:00,25.16,25.19,25.16,25.17,82800.0,19.3227,19.3457,19.3227,19.3304,82800.0
2015-05-14 13:25:00,25.17,25.21,25.17,25.2,277200.0,19.3304,19.3611,19.3304,19.3534,277200.0
2015-05-14 13:30:00,25.2,25.23,25.19,25.21,110000.0,19.3534,19.3764,19.3457,19.3611,110000.0
2015-05-14 13:35:00,25.21,25.21,25.19,25.2,70800.0,19.3611,19.3611,19.3457,19.3534,70800.0
2015-05-14 13:40:00,25.19,25.22,25.19,25.21,60000.0,19.3457,19.3688,19.3457,19.3611,60000.0
2015-05-14 13:45:00,25.22,25.22,25.19,25.19,45200.0,19.3688,19.3688,19.3457,19.3457,45200.0
2015-05-14 13:50:00,25.19,25.2,25.17,25.17,92000.0,19.3457,19.3534,19.3304,19.3304,92000.0
2015-05-14 13:55:00,25.17,25.17,25.16,25.17,48000.0,19.3304,19.3304,19.3227,19.3304,48000.0
2015-05-14 14:00:00,25.17,25.18,25.16,25.18,92800.0,19.3304,19.338,19.3227,19.338,92800.0
2015-05-14 14:05:00,25.18,25.2,25.18,25.19,40000.0,19.338,19.3534,19.338,19.3457,40000.0
2015-05-14 14:10:00,25.18,25.2,25.18,25.19,66000.0,19.338,19.3534,19.338,19.3457,66000.0
2015-05-14 14:15:00,25.2,25.22,25.19,25.2,156400.0,19.3534,19.3688,19.3457,19.3534,156400.0
2015-05-14 14:20:00,25.2,25.22,25.2,25.22,126400.0,19.3534,19.3688,19.3534,19.3688,126400.0
2015-05-14 14:25:00,25.22,25.23,25.18,25.19,55200.0,19.3688,19.3764,19.338,19.3457,55200.0
2015-05-14 14:30:00,25.19,25.21,25.19,25.21,45600.0,19.3457,19.3611,19.3457,19.3611,45600.0
2015-05-14 14:35:00,25.21,25.21,25.19,25.19,49600.0,19.3611,19.3611,19.3457,19.3457,49600.0
2015-05-14 14:40:00,25.19,25.21,25.19,25.21,565200.0,19.3457,19.3611,19.3457,19.3611,565200.0
2015-05-14 14:45:00,25.21,25.23,25.2,25.22,69200.0,19.3611,19.3764,19.3534,19.3688,69200.0
2015-05-14 14:50:00,25.22,25.23,25.21,25.23,64000.0,19.3688,19.3764,19.3611,19.3764,64000.0
2015-05-14 14:55:00,25.23,25.23,25.22,25.22,51200.0,19.3764,19.3764,19.3688,19.3688,51200.0
2015-05-14 15:00:00,25.22,25.24,25.22,25.23,72800.0,19.3688,19.3841,19.3688,19.3764,72800.0
2015-05-14 15:05:00,25.23,25.24,25.22,25.24,80400.0,19.3764,19.3841,19.3688,19.3841,80400.0
2015-05-14 15:10:00,25.23,25.27,25.23,25.26,68400.0,19.3764,19.4072,19.3764,19.3995,68400.0
2015-05-14 15:15:00,25.26,25.26,25.23,25.23,52400.0,19.3995,19.3995,19.3764,19.3764,52400.0
2015-05-14 15:20:00,25.23,25.25,25.23,25.25,57600.0,19.3764,19.3918,19.3764,19.3918,57600.0
2015-05-14 15:25:00,25.25,25.25,25.22,25.23,65200.0,19.3918,19.3918,19.3688,19.3764,65200.0
2015-05-14 15:30:00,25.23,25.23,25.22,25.23,67200.0,19.3764,19.3764,19.3688,19.3764,67200.0
2015-05-14 15:35:00,25.23,25.25,25.23,25.25,110000.0,19.3764,19.3918,19.3764,19.3918,110000.0
2015-05-14 15:40:00,25.25,25.25,25.23,25.23,80000.0,19.3918,19.3918,19.3764,19.3764,80000.0
2015-05-14 15:45:00,25.23,25.26,25.22,25.25,130800.0,19.3764,19.3995,19.3688,19.3918,130800.0
2015-05-14 15:50:00,25.25,25.27,25.25,25.27,163600.0,19.3918,19.4072,19.3918,19.4072,163600.0
2015-05-14 15:55:00,25.27,25.28,25.27,25.27,250400.0,19.4072,19.4148,19.4072,19.4072,250400.0
2015-05-15 09:30:00,25.31,25.36,25.31,25.34,442800.0,19.4379,19.4763,19.4379,19.4609,442800.0
2015-05-15 09:35:00,25.34,25.36,25.3,25.34,39600.0,19.4609,19.4763,19.4302,19.4609,39600.0
2015-05-15 09:40:00,25.35,25.43,25.35,25.41,158400.0,19.4686,19.53,19.4686,19.5147,158400.0
2015-05-15 09:45:00,25.41,25.41,25.36,25.36,96800.0,19.5147,19.5147,19.4763,19.4763,96800.0
2015-05-15 09:50:00,25.36,25.38,25.33,25.35,59200.0,19.4763,19.4916,19.4532,19.4686,59200.0
2015-05-15 09:55:00,25.34,25.39,25.32,25.39,15200.0,19.4609,19.4993,19.4456,19.4993,15200.0
2015-05-15 10:00:00,25.38,25.38,25.32,25.35,61600.0,19.4916,19.4916,19.4456,19.4686,61600.0
2015-05-15 10:05:00,25.36,25.38,25.34,25.35,58400.0,19.4763,19.4916,19.4609,19.4686,58400.0
2015-05-15 10:10:00,25.35,25.39,25.35,25.36,49600.0,19.4686,19.4993,19.4686,19.4763,49600.0
2015-05-15 10:15:00,25.36,25.4,25.36,25.39,50800.0,19.4763,19.507,19.4763,19.4993,50800.0
2015-05-15 10:20:00,25.39,25.4,25.37,25.37,45200.0,19.4993,19.507,19.484,19.484,45200.0
2015-05-15 10:25:00,25.37,25.43,25.36,25.41,59200.0,19.484,19.53,19.4763,19.5147,59200.0
2015-05-15 10:30:00,25.41,25.44,25.41,25.43,54800.0,19.5147,19.5377,19.5147,19.53,54800.0
2015-05-15 10:35:00,25.43,25.43,25.4,25.42,82400.0,19.53,19.53,19.507,19.5224,82400.0
2015-05-15 10:40:00,25.42,25.43,25.4,25.43,103600.0,19.5224,19.53,19.507,19.53,103600.0
2015-05-15 10:45:00,25.43,25.44,25.41,25.43,96800.0,19.53,19.5377,19.5147,19.53,96800.0
2015-05-15 10:50:00,25.43,25.44,25.38,25.38,140800.0,19.53,19.5377,19.4916,19.4916,140800.0
2015-05-15 10:55:00,25.38,25.4,25.37,25.39,73600.0,19.4916,19.507,19.484,19.4993,73600.0
2015-05-15 11:00:00,25.39,25.39,25.37,25.38,32400.0,19.4993,19.4993,19.484,19.4916,32400.0
2015-05-15 11:05:00,25.38,25.39,25.38,25.38,35600.0,19.4916,19.4993,19.4916,19.4916,35600.0
2015-05-15 11:10:00,25.38,25.38,25.36,25.38,56800.0,19.4916,19.4916,19.4763,19.4916,56800.0
2015-05-15 11:15:00,25.38,25.38,25.34,25.35,46800.0,19.4916,19.4916,19.4609,19.4686,46800.0
2015-05-15 11:20:00,25.35,25.36,25.34,25.36,37200.0,19.4686,19.4763,19.4609,19.4763,37200.0
2015-05-15 11:25:00,25.36,25.39,25.36,25.37,28400.0,19.4763,19.4993,19.4763,19.484,28400.0
2015-05-15 11:30:00,25.36,25.38,25.35,25.38,60000.0,19.4763,19.4916,19.4686,19.4916,60000.0
2015-05-15 11:35:00,25.38,25.39,25.36,25.39,44800.0,19.4916,19.4993,19.4763,19.4993,44800.0
2015-05-15 11:40:00,25.4,25.44,25.39,25.43,61200.0,19.507,19.5377,19.4993,19.53,61200.0
2015-05-15 11:45:00,25.43,25.44,25.41,25.43,29200.0,19.53,19.5377,19.5147,19.53,29200.0
2015-05-15 11:50:00,25.43,25.43,25.41,25.41,33600.0,19.53,19.53,19.5147,19.5147,33600.0
2015-05-15 11:55:00,25.41,25.43,25.41,25.42,65200.0,19.5147,19.53,19.5147,19.5224,65200.0
2015-05-15 12:00:00,25.42,25.43,25.41,25.41,96000.0,19.5224,19.53,19.5147,19.5147,96000.0
2015-05-15 12:05:00,25.41,25.42,25.41,25.41,101600.0,19.5147,19.5224,19.5147,19.5147,101600.0
2015-05-15 12:10:00,25.41,25.42,25.4,25.4,38000.0,19.5147,19.5224,19.507,19.507,38000.0
2015-05-15 12:15:00,25.4,25.41,25.39,25.39,34800.0,19.507,19.5147,19.4993,19.4993,34800.0
2015-05-15 12:20:00,25.39,25.41,25.39,25.4,31200.0,19.4993,19.5147,19.4993,19.507,31200.0
2015-05-15 12:25:00,25.39,25.39,25.38,25.39,25200.0,19.4993,19.4993,19.4916,19.4993,25200.0
2015-05-15 12:30:00,25.39,25.43,25.38,25.43,68400.0,19.4993,19.53,19.4916,19.53,68400.0
2015-05-15 12:35:00,25.43,25.47,25.43,25.46,74400.0,19.53,19.5608,19.53,19.5531,74400.0
2015-05-15 12:40:00,25.46,25.48,25.46,25.47,36800.0,19.5531,19.5684,19.5531,19.5608,36800.0
2015-05-15 12:45:00,25.48,25.49,25.47,25.47,53600.0,19.5684,19.5761,19.5608,19.5608,53600.0
2015-05-15 12:50:00,25.47,25.48,25.46,25.47,56800.0,19.5608,19.5684,19.5531,19.5608,56800.0
2015-05-15 12:55:00,25.47,25.5,25.47,25.49,50000.0,19.5608,19.5838,19.5608,19.5761,50000.0
2015-05-15 13:00:00,25.49,25.49,25.48,25.48,39600.0,19.5761,19.5761,19.5684,19.5684,39600.0
2015-05-15 13:05:00,25.48,25.48,25.47,25.48,31600.0,19.5684,19.5684,19.5608,19.5684,31600.0
2015-05-15 13:10:00,25.48,25.49,25.47,25.48,68000.0,19.5684,19.5761,19.5608,19.5684,68000.0
2015-05-15 13:15:00,25.48,25.48,25.46,25.47,38400.0,19.5684,19.5684,19.5531,19.5608,38400.0
2015-05-15 13:20:00,25.47,25.47,25.46,25.46,36800.0,19.5608,19.5608,19.5531,19.5531,36800.0
2015-05-15 13:25:00,25.46,25.5,25.45,25.5,97200.0,19.5531,19.5838,19.5454,19.5838,97200.0
2015-05-15 13:30:00,25.5,25.54,25.5,25.53,231200.0,19.5838,19.6145,19.5838,19.6068,231200.0
2015-05-15 13:35:00,25.53,25.53,25.5,25.52,63600.0,19.6068,19.6068,19.5838,19.5992,63600.0
2015-05-15 13:40:00,25.51,25.55,25.5,25.55,71200.0,19.5915,19.6222,19.5838,19.6222,71200.0
2015-05-15 13:45:00,25.55,25.56,25.54,25.54,116400.0,19.6222,19.6299,19.6145,19.6145,116400.0
2015-05-15 13:50:00,25.54,25.55,25.52,25.53,66800.0,19.6145,19.6222,19.5992,19.6068,66800.0
2015-05-15 13:55:00,25.52,25.52,25.5,25.5,62800.0,19.5992,19.5992,19.5838,19.5838,62800.0
2015-05-15 14:00:00,25.5,25.52,25.49,25.52,69200.0,19.5838,19.5992,19.5761,19.5992,69200.0
2015-05-15 14:05:00,25.52,25.52,25.5,25.5,96400.0,19.5992,19.5992,19.5838,19.5838,96400.0
2015-05-15 14:10:00,25.5,25.52,25.48,25.48,65600.0,19.5838,19.5992,19.5684,19.5684,65600.0
2015-05-15 14:15:00,25.48,25.49,25.47,25.47,50400.0,19.5684,19.5761,19.5608,19.5608,50400.0
2015-05-15 14:20:00,25.48,25.48,25.47,25.47,37600.0,19.5684,19.5684,19.5608,19.5608,37600.0
2015-05-15 14:25:00,25.47,25.48,25.46,25.47,68800.0,19.5608,19.5684,19.5531,19.5608,68800.0
2015-05-15 14:30:00,25.47,25.48,25.47,25.47,96000.0,19.5608,19.5684,19.5608,19.5608,96000.0
2015-05-15 14:35:00,25.47,25.48,25.47,25.47,136400.0,19.5608,19.5684,19.5608,19.5608,136400.0
2015-05-15 14:40:00,25.47,25.48,25.47,25.47,107600.0,19.5608,19.5684,19.5608,19.5608,107600.0
2015-05-15 14:45:00,25.47,25.47,25.45,25.45,135600.0,19.5608,19.5608,19.5454,19.5454,135600.0
2015-05-15 14:50:00,25.45,25.45,25.43,25.44,62400.0,19.5454,19.5454,19.53,19.5377,62400.0
2015-05-15 14:55:00,25.44,25.45,25.43,25.43,88000.0,19.5377,19.5454,19.53,19.53,88000.0
2015-05-15 15:00:00,25.43,25.47,25.43,25.47,126400.0,19.53,19.5608,19.53,19.5608,126400.0
2015-05-15 15:05:00,25.47,25.47,25.46,25.46,58400.0,19.5608,19.5608,19.5531,19.5531,58400.0
2015-05-15 15:10:00,25.46,25.47,25.45,25.46,86000.0,19.5531,19.5608,19.5454,19.5531,86000.0
2015-05-15 15:15:00,25.46,25.46,25.42,25.42,126000.0,19.5531,19.5531,19.5224,19.5224,126000.0
2015-05-15 15:20:00,25.43,25.45,25.42,25.44,78000.0,19.53,19.5454,19.5224,19.5377,78000.0
2015-05-15 15:25:00,25.44,25.44,25.42,25.43,116400.0,19.5377,19.5377,19.5224,19.53,116400.0
2015-05-15 15:30:00,25.43,25.46,25.43,25.46,96400.0,19.53,19.5531,19.53,19.5531,96400.0
2015-05-15 15:35:00,25.47,25.47,25.46,25.46,105200.0,19.5608,19.5608,19.5531,19.5531,105200.0
2015-05-15 15:40:00,25.46,25.47,25.44,25.46,148400.0,19.5531,19.5608,19.5377,19.5531,148400.0
2015-05-15 15:45:00,25.46,25.48,25.46,25.48,207600.0,19.5531,19.5684,19.5531,19.5684,207600.0
2015-05-15 15:50:00,25.48,25.53,25.48,25.53,316000.0,19.5684,19.6068,19.5684,19.6068,316000.0
2015-05-15 15:55:00,25.53,25.54,25.52,25.53,579600.0,19.6068,19.6145,19.5992,19.6068,579600.0
2015-05-18 09:30:00,25.46,25.51,25.43,25.49,124000.0,19.5531,19.5915,19.53,19.5761,124000.0
2015-05-18 09:35:00,25.48,25.57,25.48,25.55,118000.0,19.5684,19.6376,19.5684,19.6222,118000.0
2015-05-18 09:40:00,25.55,25.55,25.5,25.53,96000.0,19.6222,19.6222,19.5838,19.6068,96000.0
2015-05-18 09:45:00,25.54,25.55,25.5,25.5,91600.0,19.6145,19.6222,19.5838,19.5838,91600.0
2015-05-18 09:50:00,25.51,25.52,25.47,25.47,92400.0,19.5915,19.5992,19.5608,19.5608,92400.0
2015-05-18 09:55:00,25.47,25.48,25.43,25.48,68400.0,19.5608,19.5684,19.53,19.5684,68400.0
2015-05-18 10:00:00,25.47,25.49,25.45,25.46,148800.0,19.5608,19.5761,19.5454,19.5531,148800.0
2015-05-18 10:05:00,25.47,25.5,25.46,25.48,65200.0,19.5608,19.5838,19.5531,19.5684,65200.0
2015-05-18 10:10:00,25.49,25.5,25.47,25.49,31600.0,19.5761,19.5838,19.5608,19.5761,31600.0
2015-05-18 10:15:00,25.48,25.5,25.48,25.5,114800.0,19.5684,19.5838,19.5684,19.5838,114800.0
2015-05-18 10:20:00,25.5,25.57,25.48,25.57,70400.0,19.5838,19.6376,19.5684,19.6376,70400.0
2015-05-18 10:25:00,25.57,25.58,25.54,25.56,54000.0,19.6376,19.6452,19.6145,19.6299,54000.0
2015-05-18 10:30:00,25.56,25.6,25.56,25.59,74800.0,19.6299,19.6606,19.6299,19.6529,74800.0
2015-05-18 10:35:00,25.59,25.62,25.59,25.61,63600.0,19.6529,19.676,19.6529,19.6683,63600.0
2015-05-18 10:40:00,25.61,25.63,25.61,25.63,44400.0,19.6683,19.6836,19.6683,19.6836,44400.0
2015-05-18 10:45:00,25.63,25.65,25.62,25.63,64400.0,19.6836,19.699,19.676,19.6836,64400.0
2015-05-18 10:50:00,25.63,25.63,25.6,25.61,41600.0,19.6836,19.6836,19.6606,19.6683,41600.0
2015-05-18 10:55:00,25.61,25.61,25.58,25.6,34800.0,19.6683,19.6683,19.6452,19.6606,34800.0
2015-05-18 11:00:00,25.6,25.63,25.6,25.62,22800.0,19.6606,19.6836,19.6606,19.676,22800.0
2015-05-18 11:05:00,25.62,25.67,25.62,25.66,274800.0,19.676,19.7144,19.676,19.7067,274800.0
2015-05-18 11:10:00,25.66,25.68,25.65,25.68,104400.0,19.7067,19.722,19.699,19.722,104400.0
2015-05-18 11:15:00,25.68,25.69,25.67,25.67,48800.0,19.722,19.7297,19.7144,19.7144,48800.0
2015-05-18 11:20:00,25.67,25.69,25.66,25.68,25600.0,19.7144,19.7297,19.7067,19.722,25600.0
2015-05-18 11:25:00,25.68,25.71,25.66,25.68,45600.0,19.722,19.7451,19.7067,19.722,45600.0
2015-05-18 11:30:00,25.68,25.69,25.67,25.67,68800.0,19.722,19.7297,19.7144,19.7144,68800.0
2015-05-18 11:35:00,25.68,25.68,25.65,25.65,58400.0,19.722,19.722,19.699,19.699,58400.0
2015-05-18 11:40:00,25.65,25.65,25.61,25.61,40400.0,19.699,19.699,19.6683,19.6683,40400.0
2015-05-18 11:45:00,25.61,25.62,25.59,25.61,59200.0,19.6683,19.676,19.6529,19.6683,59200.0
2015-05-18 11:50:00,25.61,25.61,25.57,25.58,66000.0,19.6683,19.6683,19.6376,19.6452,66000.0
2015-05-18 11:55:00,25.58,25.61,25.58,25.61,44400.0,19.6452,19.6683,19.6452,19.6683,44400.0
2015-05-18 12:00:00,25.62,25.65,25.61,25.65,41200.0,19.676,19.699,19.6683,19.699,41200.0
2015-05-18 12:05:00,25.66,25.67,25.65,25.66,32000.0,19.7067,19.7144,19.699,19.7067,32000.0
2015-05-18 12:10:00,25.66,25.66,25.63,25.63,42000.0,19.7067,19.7067,19.6836,19.6836,42000.0
2015-05-18 12:15:00,25.63,25.66,25.63,25.66,38800.0,19.6836,19.7067,19.6836,19.7067,38800.0
2015-05-18 12:20:00,25.67,25.67,25.65,25.67,40400.0,19.7144,19.7144,19.699,19.7144,40400.0
2015-05-18 12:25:00,25.66,25.7,25.66,25.7,45200.0,19.7067,19.7374,19.7067,19.7374,45200.0
2015-05-18 12:30:00,25.7,25.71,25.68,25.68,56000.0,19.7374,19.7451,19.722,19.722,56000.0
2015-05-18 12:35:00,25.68,25.71,25.68,25.69,52400.0,19.722,19.7451,19.722,19.7297,52400.0
2015-05-18 12:40:00,25.69,25.7,25.68,25.68,24800.0,19.7297,19.7374,19.722,19.722,24800.0
2015-05-18 12:45:00,25.68,25.68,25.64,25.64,52000.0,19.722,19.722,19.6913,19.6913,52000.0
2015-05-18 12:50:00,25.64,25.64,25.62,25.62,27200.0,19.6913,19.6913,19.676,19.676,27200.0
2015-05-18 12:55:00,25.61,25.63,25.6,25.62,36400.0,19.6683,19.6836,19.6606,19.676,36400.0
2015-05-18 13:00:00,25.62,25.63,25.61,25.63,43600.0,19.676,19.6836,19.6683,19.6836,43600.0
2015-05-18 13:05:00,25.64,25.65,25.64,25.64,42800.0,19.6913,19.699,19.6913,19.6913,42800.0
2015-05-18 13:10:00,25.64,25.66,25.64,25.65,30800.0,19.6913,19.7067,19.6913,19.699,30800.0
2015-05-18 13:15:00,25.66,25.67,25.65,25.66,38400.0,19.7067,19.7144,19.699,19.7067,38400.0
2015-05-18 13:20:00,25.65,25.66,25.64,25.66,26000.0,19.699,19.7067,19.6913,19.7067,26000.0
2015-05-18 13:25:00,25.66,25.67,25.64,25.65,37200.0,19.7067,19.7144,19.6913,19.699,37200.0
2015-05-18 13:30:00,25.65,25.68,25.65,25.66,43600.0,19.699,19.722,19.699,19.7067,43600.0
2015-05-18 13:35:00,25.66,25.67,25.65,25.65,34000.0,19.7067,19.7144,19.699,19.699,34000.0
2015-05-18 13:40:00,25.66,25.66,25.62,25.62,65600.0,19.7067,19.7067,19.676,19.676,65600.0
2015-05-18 13:45:00,25.62,25.62,25.59,25.59,56000.0,19.676,19.676,19.6529,19.6529,56000.0
2015-05-18 13:50:00,25.59,25.6,25.58,25.58,57200.0,19.6529,19.6606,19.6452,19.6452,57200.0
2015-05-18 13:55:00,25.58,25.63,25.58,25.63,44800.0,19.6452,19.6836,19.6452,19.6836,44800.0
2015-05-18 14:00:00,25.62,25.66,25.62,25.66,40000.0,19.676,19.7067,19.676,19.7067,40000.0
2015-05-18 14:05:00,25.66,25.66,25.61,25.61,27600.0,19.7067,19.7067,19.6683,19.6683,27600.0
2015-05-18 14:10:00,25.61,25.61,25.59,25.59,42000.0,19.6683,19.6683,19.6529,19.6529,42000.0
2015-05-18 14:15:00,25.59,25.59,25.57,25.58,60000.0,19.6529,19.6529,19.6376,19.6452,60000.0
2015-05-18 14:20:00,25.58,25.59,25.58,25.58,37200.0,19.6452,19.6529,19.6452,19.6452,37200.0
2015-05-18 14:25:00,25.58,25.61,25.58,25.61,72800.0,19.6452,19.6683,19.6452,19.6683,72800.0
2015-05-18 14:30:00,25.61,25.62,25.6,25.61,86000.0,19.6683,19.676,19.6606,19.6683,86000.0
2015-05-18 14:35:00,25.61,25.63,25.61,25.63,100800.0,19.6683,19.6836,19.6683,19.6836,100800.0
2015-05-18 14:40:00,25.63,25.63,25.61,25.61,46800.0,19.6836,19.6836,19.6683,19.6683,46800.0
2015-05-18 14:45:00,25.61,25.61,25.57,25.57,70800.0,19.6683,19.6683,19.6376,19.6376,70800.0
2015-05-18 14:50:00,25.58,25.6,25.58,25.6,23200.0,19.6452,19.6606,19.6452,19.6606,23200.0
2015-05-18 14:55:00,25.6,25.61,25.59,25.61,70000.0,19.6606,19.6683,19.6529,19.6683,70000.0
2015-05-18 15:00:00,25.6,25.6,25.57,25.57,77600.0,19.6606,19.6606,19.6376,19.6376,77600.0
2015-05-18 15:05:00,25.57,25.59,25.57,25.57,67200.0,19.6376,19.6529,19.6376,19.6376,67200.0
2015-05-18 15:10:00,25.57,25.59,25.57,25.57,70400.0,19.6376,19.6529,19.6376,19.6376,70400.0
2015-05-18 15:15:00,25.57,25.6,25.57,25.59,111200.0,19.6376,19.6606,19.6376,19.6529,111200.0
2015-05-18 15:20:00,25.59,25.62,25.59,25.61,68400.0,19.6529,19.676,19.6529,19.6683,68400.0
2015-05-18 15:25:00,25.61,25.61,25.59,25.59,76800.0,19.6683,19.6683,19.6529,19.6529,76800.0
2015-05-18 15:30:00,25.59,25.6,25.58,25.59,113200.0,19.6529,19.6606,19.6452,19.6529,113200.0
2015-05-18 15:35:00,25.59,25.59,25.57,25.58,122800.0,19.6529,19.6529,19.6376,19.6452,122800.0
2015-05-18 15:40:00,25.58,25.6,25.58,25.6,142800.0,19.6452,19.6606,19.6452,19.6606,142800.0
2015-05-18 15:45:00,25.6,25.61,25.57,25.58,173200.0,19.6606,19.6683,19.6376,19.6452,173200.0
2015-05-18 15:50:00,25.58,25.58,25.55,25.55,178000.0,19.6452,19.6452,19.6222,19.6222,178000.0
2015-05-18 15:55:00,25.56,25.58,25.54,25.57,469600.0,19.6299,19.6452,19.6145,19.6376,469600.0
2015-05-19 09:30:00,25.39,25.46,25.31,25.42,174000.0,19.4993,19.5531,19.4379,19.5224,174000.0
2015-05-19 09:35:00,25.42,25.5,25.39,25.39,58400.0,19.5224,19.5838,19.4993,19.4993,58400.0
2015-05-19 09:40:00,25.39,25.47,25.37,25.47,68800.0,19.4993,19.5608,19.484,19.5608,68800.0
2015-05-19 09:45:00,25.47,25.53,25.44,25.52,48800.0,19.5608,19.6068,19.5377,19.5992,48800.0
2015-05-19 09:50:00,25.51,25.57,25.51,25.55,29200.0,19.5915,19.6376,19.5915,19.6222,29200.0
2015-05-19 09:55:00,25.55,25.57,25.52,25.55,59600.0,19.6222,19.6376,19.5992,19.6222,59600.0
2015-05-19 10:00:00,25.55,25.57,25.5,25.51,55600.0,19.6222,19.6376,19.5838,19.5915,55600.0
2015-05-19 10:05:00,25.51,25.56,25.5,25.56,70000.0,19.5915,19.6299,19.5838,19.6299,70000.0
2015-05-19 10:10:00,25.55,25.59,25.54,25.58,40000.0,19.6222,19.6529,19.6145,19.6452,40000.0
2015-05-19 10:15:00,25.58,25.6,25.57,25.6,64400.0,19.6452,19.6606,19.6376,19.6606,64400.0
2015-05-19 10:20:00,25.59,25.6,25.57,25.57,66000.0,19.6529,19.6606,19.6376,19.6376,66000.0
2015-05-19 10:25:00,25.57,25.59,25.54,25.59,58800.0,19.6376,19.6529,19.6145,19.6529,58800.0
2015-05-19 10:30:00,25.59,25.62,25.58,25.61,54000.0,19.6529,19.676,19.6452,19.6683,54000.0
2015-05-19 10:35:00,25.61,25.65,25.61,25.64,49200.0,19.6683,19.699,19.6683,19.6913,49200.0
2015-05-19 10:40:00,25.64,25.68,25.64,25.68,70000.0,19.6913,19.722,19.6913,19.722,70000.0
2015-05-19 10:45:00,25.68,25.69,25.65,25.66,44000.0,19.722,19.7297,19.699,19.7067,44000.0
2015-05-19 10:50:00,25.65,25.67,25.63,25.67,49200.0,19.699,19.7144,19.6836,19.7144,49200.0
2015-05-19 10:55:00,25.67,25.68,25.66,25.67,36400.0,19.7144,19.722,19.7067,19.7144,36400.0
2015-05-19 11:00:00,25.66,25.67,25.63,25.64,64000.0,19.7067,19.7144,19.6836,19.6913,64000.0
2015-05-19 11:05:00,25.64,25.67,25.64,25.65,113600.0,19.6913,19.7144,19.6913,19.699,113600.0
2015-05-19 11:10:00,25.63,25.65,25.63,25.64,38400.0,19.6836,19.699,19.6836,19.6913,38400.0
2015-05-19 11:15:00,25.64,25.68,25.64,25.68,62400.0,19.6913,19.722,19.6913,19.722,62400.0
2015-05-19 11:20:00,25.68,25.72,25.68,25.68,86400.0,19.722,19.7528,19.722,19.722,86400.0
2015-05-19 11:25:00,25.68,25.72,25.68,25.72,78000.0,19.722,19.7528,19.722,19.7528,78000.0
2015-05-19 11:30:00,25.72,25.74,25.71,25.71,39600.0,19.7528,19.7681,19.7451,19.7451,39600.0
2015-05-19 11:35:00,25.71,25.72,25.7,25.72,32400.0,19.7451,19.7528,19.7374,19.7528,32400.0
2015-05-19 11:40:00,25.72,25.73,25.7,25.72,26800.0,19.7528,19.7604,19.7374,19.7528,26800.0
2015-05-19 11:45:00,25.71,25.75,25.71,25.74,31600.0,19.7451,19.7758,19.7451,19.7681,31600.0
2015-05-19 11:50:00,25.74,25.76,25.72,25.72,30000.0,19.7681,19.7835,19.7528,19.7528,30000.0
2015-05-19 11:55:00,25.73,25.73,25.7,25.71,25600.0,19.7604,19.7604,19.7374,19.7451,25600.0
2015-05-19 12:00:00,25.71,25.72,25.69,25.72,20400.0,19.7451,19.7528,19.7297,19.7528,20400.0
2015-05-19 12:05:00,25.72,25.73,25.7,25.7,18000.0,19.7528,19.7604,19.7374,19.7374,18000.0
2015-05-19 12:10:00,25.7,25.7,25.68,25.68,37600.0,19.7374,19.7374,19.722,19.722,37600.0
2015-05-19 12:15:00,25.68,25.68,25.66,25.67,20800.0,19.722,19.722,19.7067,19.7144,20800.0
2015-05-19 12:20:00,25.67,25.68,25.63,25.63,24800.0,19.7144,19.722,19.6836,19.6836,24800.0
2015-05-19 12:25:00,25.63,25.63,25.62,25.63,20800.0,19.6836,19.6836,19.676,19.6836,20800.0
2015-05-19 12:30:00,25.63,25.63,25.6,25.6,21600.0,19.6836,19.6836,19.6606,19.6606,21600.0
2015-05-19 12:35:00,25.59,25.61,25.59,25.6,22800.0,19.6529,19.6683,19.6529,19.6606,22800.0
2015-05-19 12:40:00,25.6,25.61,25.58,25.6,42000.0,19.6606,19.6683,19.6452,19.6606,42000.0
2015-05-19 12:45:00,25.6,25.61,25.6,25.61,18400.0,19.6606,19.6683,19.6606,19.6683,18400.0
2015-05-19 12:50:00,25.61,25.63,25.61,25.62,10400.0,19.6683,19.6836,19.6683,19.676,10400.0
2015-05-19 12:55:00,25.61,25.65,25.61,25.65,15200.0,19.6683,19.699,19.6683,19.699,15200.0
2015-05-19 13:00:00,25.65,25.65,25.64,25.65,13600.0,19.699,19.699,19.6913,19.699,13600.0
2015-05-19 13:05:00,25.65,25.67,25.65,25.65,15200.0,19.699,19.7144,19.699,19.699,15200.0
2015-05-19 13:10:00,25.65,25.66,25.64,25.65,66800.0,19.699,19.7067,19.6913,19.699,66800.0
2015-05-19 13:15:00,25.64,25.65,25.63,25.64,26000.0,19.6913,19.699,19.6836,19.6913,26000.0
2015-05-19 13:20:00,25.64,25.64,25.62,25.63,32400.0,19.6913,19.6913,19.676,19.6836,32400.0
2015-05-19 13:25:00,25.63,25.63,25.61,25.62,33600.0,19.6836,19.6836,19.6683,19.676,33600.0
2015-05-19 13:30:00,25.62,25.66,25.62,25.65,28400.0,19.676,19.7067,19.676,19.699,28400.0
2015-05-19 13:35:00,25.65,25.65,25.65,25.65,24800.0,19.699,19.699,19.699,19.699,24800.0
2015-05-19 13:40:00,25.65,25.66,25.64,25.66,38800.0,19.699,19.7067,19.6913,19.7067,38800.0
2015-05-19 13:45:00,25.65,25.66,25.64,25.65,80000.0,19.699,19.7067,19.6913,19.699,80000.0
2015-05-19 13:50:00,25.65,25.66,25.65,25.65,15600.0,19.699,19.7067,19.699,19.699,15600.0
2015-05-19 13:55:00,25.65,25.66,25.65,25.65,44800.0,19.699,19.7067,19.699,19.699,44800.0
2015-05-19 14:00:00,25.65,25.65,25.64,25.64,43600.0,19.699,19.699,19.6913,19.6913,43600.0
2015-05-19 14:05:00,25.64,25.64,25.62,25.62,24000.0,19.6913,19.6913,19.676,19.676,24000.0
2015-05-19 14:10:00,25.62,25.62,25.59,25.6,42000.0,19.676,19.676,19.6529,19.6606,42000.0
2015-05-19 14:15:00,25.6,25.62,25.59,25.62,34000.0,19.6606,19.676,19.6529,19.676,34000.0
2015-05-19 14:20:00,25.62,25.64,25.61,25.63,25600.0,19.676,19.6913,19.6683,19.6836,25600.0
2015-05-19 14:25:00,25.63,25.66,25.63,25.66,44000.0,19.6836,19.7067,19.6836,19.7067,44000.0
2015-05-19 14:30:00,25.66,25.66,25.65,25.65,43600.0,19.7067,19.7067,19.699,19.699,43600.0
2015-05-19 14:35:00,25.65,25.65,25.63,25.64,65200.0,19.699,19.699,19.6836,19.6913,65200.0
2015-05-19 14:40:00,25.64,25.65,25.63,25.64,30800.0,19.6913,19.699,19.6836,19.6913,30800.0
2015-05-19 14:45:00,25.63,25.64,25.63,25.64,53600.0,19.6836,19.6913,19.6836,19.6913,53600.0
2015-05-19 14:50:00,25.63,25.64,25.62,25.63,56400.0,19.6836,19.6913,19.676,19.6836,56400.0
2015-05-19 14:55:00,25.63,25.64,25.62,25.64,36800.0,19.6836,19.6913,19.676,19.6913,36800.0
2015-05-19 15:00:00,25.64,25.64,25.61,25.61,50000.0,19.6913,19.6913,19.6683,19.6683,50000.0
2015-05-19 15:05:00,25.61,25.61,25.59,25.6,105600.0,19.6683,19.6683,19.6529,19.6606,105600.0
2015-05-19 15:10:00,25.6,25.6,25.58,25.58,48400.0,19.6606,19.6606,19.6452,19.6452,48400.0
2015-05-19 15:15:00,25.58,25.59,25.57,25.58,60800.0,19.6452,19.6529,19.6376,19.6452,60800.0
2015-05-19 15:20:00,25.58,25.59,25.58,25.58,54000.0,19.6452,19.6529,19.6452,19.6452,54000.0
2015-05-19 15:25:00,25.58,25.58,25.56,25.58,74400.0,19.6452,19.6452,19.6299,19.6452,74400.0
2015-05-19 15:30:00,25.58,25.6,25.57,25.6,112800.0,19.6452,19.6606,19.6376,19.6606,112800.0
2015-05-19 15:35:00,25.6,25.61,25.59,25.6,61200.0,19.6606,19.6683,19.6529,19.6606,61200.0
2015-05-19 15:40:00,25.6,25.6,25.58,25.59,100000.0,19.6606,19.6606,19.6452,19.6529,100000.0
2015-05-19 15:45:00,25.59,25.61,25.58,25.61,151600.0,19.6529,19.6683,19.6452,19.6683,151600.0
2015-05-19 15:50:00,25.61,25.61,25.6,25.6,150000.0,19.6683,19.6683,19.6606,19.6606,150000.0
2015-05-19 15:55:00,25.61,25.63,25.61,25.63,296000.0,19.6683,19.6836,19.6683,19.6836,296000.0
2015-05-20 09:30:00,25.63,25.67,25.56,25.63,101200.0,19.6836,19.7144,19.6299,19.6836,101200.0
2015-05-20 09:35:00,25.64,25.78,25.64,25.78,131600.0,19.6913,19.7988,19.6913,19.7988,131600.0
2015-05-20 09:40:00,25.79,25.8,25.68,25.68,48800.0,19.8065,19.8142,19.722,19.722,48800.0
2015-05-20 09:45:00,25.67,25.76,25.65,25.73,74000.0,19.7144,19.7835,19.699,19.7604,74000.0
2015-05-20 09:50:00,25.73,25.75,25.63,25.65,82400.0,19.7604,19.7758,19.6836,19.699,82400.0
2015-05-20 09:55:00,25.66,25.71,25.63,25.63,43200.0,19.7067,19.7451,19.6836,19.6836,43200.0
2015-05-20 10:00:00,25.64,25.67,25.59,25.61,50000.0,19.6913,19.7144,19.6529,19.6683,50000.0
2015-05-20 10:05:00,25.61,25.62,25.58,25.61,38000.0,19.6683,19.676,19.6452,19.6683,38000.0
2015-05-20 10:10:00,25.61,25.65,25.6,25.65,54000.0,19.6683,19.699,19.6606,19.699,54000.0
2015-05-20 10:15:00,25.64,25.67,25.63,25.66,27200.0,19.6913,19.7144,19.6836,19.7067,27200.0
2015-05-20 10:20:00,25.67,25.68,25.64,25.66,54800.0,19.7144,19.722,19.6913,19.7067,54800.0
2015-05-20 10:25:00,25.66,25.7,25.65,25.7,71600.0,19.7067,19.7374,19.699,19.7374,71600.0
2015-05-20 10:30:00,25.71,25.71,25.65,25.68,50800.0,19.7451,19.7451,19.699,19.722,50800.0
2015-05-20 10:35:00,25.67,25.72,25.66,25.72,36000.0,19.7144,19.7528,19.7067,19.7528,36000.0
2015-05-20 10:40:00,25.72,25.72,25.71,25.72,27600.0,19.7528,19.7528,19.7451,19.7528,27600.0
2015-05-20 10:45:00,25.73,25.75,25.72,25.74,53600.0,19.7604,19.7758,19.7528,19.7681,53600.0
2015-05-20 10:50:00,25.73,25.74,25.71,25.71,77200.0,19.7604,19.7681,19.7451,19.7451,77200.0
2015-05-20 10:55:00,25.72,25.72,25.7,25.72,20400.0,19.7528,19.7528,19.7374,19.7528,20400.0
2015-05-20 11:00:00,25.71,25.72,25.7,25.7,66800.0,19.7451,19.7528,19.7374,19.7374,66800.0
2015-05-20 11:05:00,25.69,25.71,25.68,25.71,34800.0,19.7297,19.7451,19.722,19.7451,34800.0
2015-05-20 11:10:00,25.7,25.74,25.7,25.73,75200.0,19.7374,19.7681,19.7374,19.7604,75200.0
2015-05-20 11:15:00,25.72,25.73,25.69,25.69,74800.0,19.7528,19.7604,19.7297,19.7297,74800.0
2015-05-20 11:20:00,25.7,25.73,25.69,25.72,66000.0,19.7374,19.7604,19.7297,19.7528,66000.0
2015-05-20 11:25:00,25.72,25.72,25.68,25.7,43200.0,19.7528,19.7528,19.722,19.7374,43200.0
2015-05-20 11:30:00,25.7,25.72,25.7,25.71,30000.0,19.7374,19.7528,19.7374,19.7451,30000.0
2015-05-20 11:35:00,25.71,25.71,25.69,25.7,30400.0,19.7451,19.7451,19.7297,19.7374,30400.0
2015-05-20 11:40:00,25.7,25.71,25.68,25.69,57200.0,19.7374,19.7451,19.722,19.7297,57200.0
2015-05-20 11:45:00,25.69,25.69,25.65,25.65,30000.0,19.7297,19.7297,19.699,19.699,30000.0
2015-05-20 11:50:00,25.65,25.69,25.65,25.69,56800.0,19.699,19.7297,19.699,19.7297,56800.0
2015-05-20 11:55:00,25.68,25.71,25.68,25.7,28400.0,19.722,19.7451,19.722,19.7374,28400.0
2015-05-20 12:00:00,25.7,25.7,25.69,25.7,22400.0,19.7374,19.7374,19.7297,19.7374,22400.0
2015-05-20 12:05:00,25.7,25.72,25.68,25.7,32800.0,19.7374,19.7528,19.722,19.7374,32800.0
2015-05-20 12:10:00,25.69,25.69,25.68,25.68,27200.0,19.7297,19.7297,19.722,19.722,27200.0
2015-05-20 12:15:00,25.68,25.7,25.68,25.7,46000.0,19.722,19.7374,19.722,19.7374,46000.0
2015-05-20 12:20:00,25.69,25.72,25.69,25.69,20800.0,19.7297,19.7528,19.7297,19.7297,20800.0
2015-05-20 12:25:00,25.69,25.7,25.68,25.68,35600.0,19.7297,19.7374,19.722,19.722,35600.0
2015-05-20 12:30:00,25.68,25.7,25.67,25.68,37600.0,19.722,19.7374,19.7144,19.722,37600.0
2015-05-20 12:35:00,25.68,25.68,25.67,25.68,59200.0,19.722,19.722,19.7144,19.722,59200.0
2015-05-20 12:40:00,25.68,25.68,25.67,25.68,34000.0,19.722,19.722,19.7144,19.722,34000.0
2015-05-20 12:45:00,25.68,25.69,25.67,25.68,40800.0,19.722,19.7297,19.7144,19.722,40800.0
2015-05-20 12:50:00,25.68,25.68,25.67,25.68,27600.0,19.722,19.722,19.7144,19.722,27600.0
2015-05-20 12:55:00,25.68,25.69,25.68,25.69,24400.0,19.722,19.7297,19.722,19.7297,24400.0
2015-05-20 13:00:00,25.7,25.7,25.68,25.68,23600.0,19.7374,19.7374,19.722,19.722,23600.0
2015-05-20 13:05:00,25.69,25.69,25.67,25.68,46400.0,19.7297,19.7297,19.7144,19.722,46400.0
2015-05-20 13:10:00,25.68,25.68,25.66,25.68,48400.0,19.722,19.722,19.7067,19.722,48400.0
2015-05-20 13:15:00,25.68,25.69,25.68,25.68,18400.0,19.722,19.7297,19.722,19.722,18400.0
2015-05-20 13:20:00,25.68,25.7,25.68,25.7,29600.0,19.722,19.7374,19.722,19.7374,29600.0
2015-05-20 13:25:00,25.69,25.71,25.69,25.7,49600.0,19.7297,19.7451,19.7297,19.7374,49600.0
2015-05-20 13:30:00,25.71,25.72,25.7,25.7,24400.0,19.7451,19.7528,19.7374,19.7374,24400.0
2015-05-20 13:35:00,25.7,25.7,25.69,25.7,49200.0,19.7374,19.7374,19.7297,19.7374,49200.0
2015-05-20 13:40:00,25.7,25.7,25.68,25.69,31600.0,19.7374,19.7374,19.722,19.7297,31600.0
2015-05-20 13:45:00,25.69,25.7,25.69,25.7,35600.0,19.7297,19.7374,19.7297,19.7374,35600.0
2015-05-20 13:50:00,25.7,25.72,25.7,25.72,37200.0,19.7374,19.7528,19.7374,19.7528,37200.0
2015-05-20 13:55:00,25.72,25.72,25.71,25.72,26400.0,19.7528,19.7528,19.7451,19.7528,26400.0
2015-05-20 14:00:00,25.72,25.76,25.71,25.71,155600.0,19.7528,19.7835,19.7451,19.7451,155600.0
2015-05-20 14:05:00,25.7,25.72,25.69,25.71,39200.0,19.7374,19.7528,19.7297,19.7451,39200.0
2015-05-20 14:10:00,25.7,25.71,25.69,25.71,48800.0,19.7374,19.7451,19.7297,19.7451,48800.0
2015-05-20 14:15:00,25.7,25.72,25.7,25.72,187200.0,19.7374,19.7528,19.7374,19.7528,187200.0
2015-05-20 14:20:00,25.72,25.79,25.72,25.79,66400.0,19.7528,19.8065,19.7528,19.8065,66400.0
2015-05-20 14:25:00,25.78,25.85,25.78,25.84,115200.0,19.7988,19.8526,19.7988,19.8449,115200.0
2015-05-20 14:30:00,25.84,25.84,25.79,25.79,46800.0,19.8449,19.8449,19.8065,19.8065,46800.0
2015-05-20 14:35:00,25.79,25.79,25.76,25.77,56800.0,19.8065,19.8065,19.7835,19.7912,56800.0
2015-05-20 14:40:00,25.77,25.77,25.74,25.75,50800.0,19.7912,19.7912,19.7681,19.7758,50800.0
2015-05-20 14:45:00,25.76,25.78,25.7,25.71,192000.0,19.7835,19.7988,19.7374,19.7451,192000.0
2015-05-20 14:50:00,25.7,25.72,25.67,25.71,387200.0,19.7374,19.7528,19.7144,19.7451,387200.0
2015-05-20 14:55:00,25.71,25.72,25.68,25.68,109600.0,19.7451,19.7528,19.722,19.722,109600.0
2015-05-20 15:00:00,25.68,25.7,25.66,25.68,653200.0,19.722,19.7374,19.7067,19.722,653200.0
2015-05-20 15:05:00,25.68,25.71,25.68,25.7,94400.0,19.722,19.7451,19.722,19.7374,94400.0
2015-05-20 15:10:00,25.7,25.7,25.65,25.65,316800.0,19.7374,19.7374,19.699,19.699,316800.0
2015-05-20 15:15:00,25.66,25.67,25.63,25.64,180800.0,19.7067,19.7144,19.6836,19.6913,180800.0
2015-05-20 15:20:00,25.64,25.67,25.62,25.67,99600.0,19.6913,19.7144,19.676,19.7144,99600.0
2015-05-20 15:25:00,25.67,25.67,25.65,25.66,94000.0,19.7144,19.7144,19.699,19.7067,94000.0
2015-05-20 15:30:00,25.66,25.67,25.64,25.67,76400.0,19.7067,19.7144,19.6913,19.7144,76400.0
2015-05-20 15:35:00,25.67,25.67,25.65,25.65,68400.0,19.7144,19.7144,19.699,19.699,68400.0
2015-05-20 15:40:00,25.65,25.67,25.65,25.66,69600.0,19.699,19.7144,19.699,19.7067,69600.0
2015-05-20 15:45:00,25.65,25.68,25.64,25.66,162400.0,19.699,19.722,19.6913,19.7067,162400.0
2015-05-20 15:50:00,25.66,25.67,25.63,25.63,74800.0,19.7067,19.7144,19.6836,19.6836,74800.0
2015-05-20 15:55:00,25.64,25.65,25.62,25.62,132000.0,19.6913,19.699,19.676,19.676,132000.0
2015-05-21 09:30:00,25.63,25.63,25.52,25.58,131600.0,19.6836,19.6836,19.5992,19.6452,131600.0
2015-05-21 09:35:00,25.58,25.61,25.54,25.54,58000.0,19.6452,19.6683,19.6145,19.6145,58000.0
2015-05-21 09:40:00,25.55,25.61,25.55,25.6,62800.0,19.6222,19.6683,19.6222,19.6606,62800.0
2015-05-21 09:45:00,25.59,25.6,25.57,25.58,44800.0,19.6529,19.6606,19.6376,19.6452,44800.0
2015-05-21 09:50:00,25.58,25.59,25.56,25.58,51600.0,19.6452,19.6529,19.6299,19.6452,51600.0
2015-05-21 09:55:00,25.57,25.6,25.57,25.6,40000.0,19.6376,19.6606,19.6376,19.6606,40000.0
2015-05-21 10:00:00,25.59,25.67,25.59,25.67,60800.0,19.6529,19.7144,19.6529,19.7144,60800.0
2015-05-21 10:05:00,25.66,25.69,25.65,25.67,24000.0,19.7067,19.7297,19.699,19.7144,24000.0
2015-05-21 10:10:00,25.67,25.67,25.64,25.66,65600.0,19.7144,19.7144,19.6913,19.7067,65600.0
2015-05-21 10:15:00,25.68,25.68,25.63,25.65,63600.0,19.722,19.722,19.6836,19.699,63600.0
2015-05-21 10:20:00,25.65,25.67,25.62,25.63,88800.0,19.699,19.7144,19.676,19.6836,88800.0
2015-05-21 10:25:00,25.63,25.64,25.6,25.62,47200.0,19.6836,19.6913,19.6606,19.676,47200.0
2015-05-21 10:30:00,25.63,25.63,25.55,25.55,106000.0,19.6836,19.6836,19.6222,19.6222,106000.0
2015-05-21 10:35:00,25.56,25.6,25.56,25.57,42800.0,19.6299,19.6606,19.6299,19.6376,42800.0
2015-05-21 10:40:00,25.57,25.58,25.56,25.57,41200.0,19.6376,19.6452,19.6299,19.6376,41200.0
2015-05-21 10:45:00,25.57,25.57,25.54,25.56,72000.0,19.6376,19.6376,19.6145,19.6299,72000.0
2015-05-21 10:50:00,25.56,25.57,25.54,25.54,37600.0,19.6299,19.6376,19.6145,19.6145,37600.0
2015-05-21 10:55:00,25.54,25.54,25.49,25.5,48400.0,19.6145,19.6145,19.5761,19.5838,48400.0
2015-05-21 11:00:00,25.5,25.51,25.49,25.49,52400.0,19.5838,19.5915,19.5761,19.5761,52400.0
2015-05-21 11:05:00,25.48,25.52,25.48,25.51,56000.0,19.5684,19.5992,19.5684,19.5915,56000.0
2015-05-21 11:10:00,25.51,25.56,25.51,25.56,44800.0,19.5915,19.6299,19.5915,19.6299,44800.0
2015-05-21 11:15:00,25.56,25.56,25.54,25.54,33600.0,19.6299,19.6299,19.6145,19.6145,33600.0
2015-05-21 11:20:00,25.53,25.55,25.52,25.53,48400.0,19.6068,19.6222,19.5992,19.6068,48400.0
2015-05-21 11:25:00,25.53,25.55,25.5,25.55,49600.0,19.6068,19.6222,19.5838,19.6222,49600.0
2015-05-21 11:30:00,25.55,25.57,25.54,25.57,48000.0,19.6222,19.6376,19.6145,19.6376,48000.0
2015-05-21 11:35:00,25.58,25.59,25.57,25.59,30400.0,19.6452,19.6529,19.6376,19.6529,30400.0
2015-05-21 11:40:00,25.59,25.59,25.55,25.55,17600.0,19.6529,19.6529,19.6222,19.6222,17600.0
2015-05-21 11:45:00,25.55,25.56,25.53,25.54,31200.0,19.6222,19.6299,19.6068,19.6145,31200.0
2015-05-21 11:50:00,25.55,25.55,25.53,25.54,24000.0,19.6222,19.6222,19.6068,19.6145,24000.0
2015-05-21 11:55:00,25.54,25.58,25.54,25.57,39600.0,19.6145,19.6452,19.6145,19.6376,39600.0
2015-05-21 12:00:00,25.58,25.58,25.56,25.58,19200.0,19.6452,19.6452,19.6299,19.6452,19200.0
2015-05-21 12:05:00,25.58,25.58,25.56,25.56,18400.0,19.6452,19.6452,19.6299,19.6299,18400.0
2015-05-21 12:10:00,25.58,25.58,25.56,25.57,24000.0,19.6452,19.6452,19.6299,19.6376,24000.0
2015-05-21 12:15:00,25.56,25.57,25.56,25.57,40000.0,19.6299,19.6376,19.6299,19.6376,40000.0
2015-05-21 12:20:00,25.57,25.58,25.57,25.57,14400.0,19.6376,19.6452,19.6376,19.6376,14400.0
2015-05-21 12:25:00,25.57,25.59,25.57,25.58,29600.0,19.6376,19.6529,19.6376,19.6452,29600.0
2015-05-21 12:30:00,25.58,25.59,25.57,25.58,24000.0,19.6452,19.6529,19.6376,19.6452,24000.0
2015-05-21 12:35:00,25.57,25.57,25.54,25.54,22400.0,19.6376,19.6376,19.6145,19.6145,22400.0
2015-05-21 12:40:00,25.54,25.55,25.54,25.55,27600.0,19.6145,19.6222,19.6145,19.6222,27600.0
2015-05-21 12:45:00,25.55,25.55,25.53,25.53,15200.0,19.6222,19.6222,19.6068,19.6068,15200.0
2015-05-21 12:50:00,25.53,25.53,25.51,25.51,14800.0,19.6068,19.6068,19.5915,19.5915,14800.0
2015-05-21 12:55:00,25.51,25.54,25.51,25.54,104800.0,19.5915,19.6145,19.5915,19.6145,104800.0
2015-05-21 13:00:00,25.54,25.55,25.53,25.55,26400.0,19.6145,19.6222,19.6068,19.6222,26400.0
2015-05-21 13:05:00,25.55,25.58,25.55,25.58,22400.0,19.6222,19.6452,19.6222,19.6452,22400.0
2015-05-21 13:10:00,25.57,25.59,25.57,25.59,30400.0,19.6376,19.6529,19.6376,19.6529,30400.0
2015-05-21 13:15:00,25.58,25.61,25.58,25.6,36800.0,19.6452,19.6683,19.6452,19.6606,36800.0
2015-05-21 13:20:00,25.59,25.59,25.57,25.57,12400.0,19.6529,19.6529,19.6376,19.6376,12400.0
2015-05-21 13:25:00,25.57,25.57,25.56,25.57,29600.0,19.6376,19.6376,19.6299,19.6376,29600.0
2015-05-21 13:30:00,25.57,25.59,25.56,25.59,17200.0,19.6376,19.6529,19.6299,19.6529,17200.0
2015-05-21 13:35:00,25.59,25.59,25.56,25.56,29200.0,19.6529,19.6529,19.6299,19.6299,29200.0
2015-05-21 13:40:00,25.56,25.56,25.53,25.53,35600.0,19.6299,19.6299,19.6068,19.6068,35600.0
2015-05-21 13:45:00,25.53,25.54,25.52,25.53,24800.0,19.6068,19.6145,19.5992,19.6068,24800.0
2015-05-21 13:50:00,25.52,25.52,25.51,25.52,24000.0,19.5992,19.5992,19.5915,19.5992,24000.0
2015-05-21 13:55:00,25.52,25.53,25.51,25.53,49600.0,19.5992,19.6068,19.5915,19.6068,49600.0
2015-05-21 14:00:00,25.53,25.55,25.52,25.55,24400.0,19.6068,19.6222,19.5992,19.6222,24400.0
2015-05-21 14:05:00,25.55,25.56,25.54,25.54,30000.0,19.6222,19.6299,19.6145,19.6145,30000.0
2015-05-21 14:10:00,25.54,25.54,25.53,25.53,27200.0,19.6145,19.6145,19.6068,19.6068,27200.0
2015-05-21 14:15:00,25.53,25.53,25.52,25.53,20800.0,19.6068,19.6068,19.5992,19.6068,20800.0
2015-05-21 14:20:00,25.53,25.54,25.53,25.53,25600.0,19.6068,19.6145,19.6068,19.6068,25600.0
2015-05-21 14:25:00,25.53,25.53,25.52,25.52,41600.0,19.6068,19.6068,19.5992,19.5992,41600.0
2015-05-21 14:30:00,25.52,25.53,25.52,25.53,27600.0,19.5992,19.6068,19.5992,19.6068,27600.0
2015-05-21 14:35:00,25.53,25.55,25.53,25.54,30800.0,19.6068,19.6222,19.6068,19.6145,30800.0
2015-05-21 14:40:00,25.53,25.53,25.52,25.53,30000.0,19.6068,19.6068,19.5992,19.6068,30000.0
2015-05-21 14:45:00,25.53,25.53,25.51,25.52,30000.0,19.6068,19.6068,19.5915,19.5992,30000.0
2015-05-21 14:50:00,25.52,25.52,25.5,25.51,41200.0,19.5992,19.5992,19.5838,19.5915,41200.0
2015-05-21 14:55:00,25.52,25.52,25.5,25.51,20800.0,19.5992,19.5992,19.5838,19.5915,20800.0
2015-05-21 15:00:00,25.51,25.53,25.5,25.5,61200.0,19.5915,19.6068,19.5838,19.5838,61200.0
2015-05-21 15:05:00,25.5,25.51,25.5,25.5,44000.0,19.5838,19.5915,19.5838,19.5838,44000.0
2015-05-21 15:10:00,25.51,25.51,25.5,25.5,39200.0,19.5915,19.5915,19.5838,19.5838,39200.0
2015-05-21 15:15:00,25.5,25.5,25.48,25.48,62400.0,19.5838,19.5838,19.5684,19.5684,62400.0
2015-05-21 15:20:00,25.48,25.49,25.47,25.49,54000.0,19.5684,19.5761,19.5608,19.5761,54000.0
2015-05-21 15:25:00,25.49,25.52,25.49,25.52,63600.0,19.5761,19.5992,19.5761,19.5992,63600.0
2015-05-21 15:30:00,25.52,25.53,25.51,25.51,118000.0,19.5992,19.6068,19.5915,19.5915,118000.0
2015-05-21 15:35:00,25.51,25.52,25.5,25.5,86400.0,19.5915,19.5992,19.5838,19.5838,86400.0
2015-05-21 15:40:00,25.5,25.56,25.5,25.55,180400.0,19.5838,19.6299,19.5838,19.6222,180400.0
2015-05-21 15:45:00,25.55,25.56,25.54,25.55,84800.0,19.6222,19.6299,19.6145,19.6222,84800.0
2015-05-21 15:50:00,25.55,25.55,25.53,25.53,109600.0,19.6222,19.6222,19.6068,19.6068,109600.0
2015-05-21 15:55:00,25.53,25.55,25.53,25.55,328000.0,19.6068,19.6222,19.6068,19.6222,328000.0
2015-05-22 09:30:00,25.52,25.54,25.38,25.43,88400.0,19.5992,19.6145,19.4916,19.53,88400.0
2015-05-22 09:35:00,25.43,25.5,25.43,25.47,40000.0,19.53,19.5838,19.53,19.5608,40000.0
2015-05-22 09:40:00,25.46,25.47,25.42,25.46,84800.0,19.5531,19.5608,19.5224,19.5531,84800.0
2015-05-22 09:45:00,25.46,25.48,25.43,25.44,139200.0,19.5531,19.5684,19.53,19.5377,139200.0
2015-05-22 09:50:00,25.43,25.45,25.4,25.45,62400.0,19.53,19.5454,19.507,19.5454,62400.0
2015-05-22 09:55:00,25.45,25.46,25.4,25.41,40000.0,19.5454,19.5531,19.507,19.5147,40000.0
2015-05-22 10:00:00,25.42,25.45,25.41,25.43,138800.0,19.5224,19.5454,19.5147,19.53,138800.0
2015-05-22 10:05:00,25.43,25.45,25.41,25.42,51600.0,19.53,19.5454,19.5147,19.5224,51600.0
2015-05-22 10:10:00,25.43,25.43,25.4,25.41,32000.0,19.53,19.53,19.507,19.5147,32000.0
2015-05-22 10:15:00,25.42,25.43,25.42,25.43,40000.0,19.5224,19.53,19.5224,19.53,40000.0
2015-05-22 10:20:00,25.44,25.47,25.43,25.43,75200.0,19.5377,19.5608,19.53,19.53,75200.0
2015-05-22 10:25:00,25.44,25.47,25.44,25.47,62800.0,19.5377,19.5608,19.5377,19.5608,62800.0
2015-05-22 10:30:00,25.46,25.48,25.45,25.46,63200.0,19.5531,19.5684,19.5454,19.5531,63200.0
2015-05-22 10:35:00,25.46,25.48,25.44,25.44,35600.0,19.5531,19.5684,19.5377,19.5377,35600.0
2015-05-22 10:40:00,25.44,25.48,25.44,25.46,32400.0,19.5377,19.5684,19.5377,19.5531,32400.0
2015-05-22 10:45:00,25.47,25.48,25.46,25.48,43600.0,19.5608,19.5684,19.5531,19.5684,43600.0
2015-05-22 10:50:00,25.49,25.52,25.48,25.52,39600.0,19.5761,19.5992,19.5684,19.5992,39600.0
2015-05-22 10:55:00,25.52,25.55,25.52,25.53,28400.0,19.5992,19.6222,19.5992,19.6068,28400.0
2015-05-22 11:00:00,25.53,25.53,25.5,25.5,50800.0,19.6068,19.6068,19.5838,19.5838,50800.0
2015-05-22 11:05:00,25.5,25.5,25.47,25.48,24800.0,19.5838,19.5838,19.5608,19.5684,24800.0
2015-05-22 11:10:00,25.48,25.48,25.44,25.44,35600.0,19.5684,19.5684,19.5377,19.5377,35600.0
2015-05-22 11:15:00,25.44,25.44,25.41,25.42,26400.0,19.5377,19.5377,19.5147,19.5224,26400.0
2015-05-22 11:20:00,25.41,25.42,25.4,25.42,21200.0,19.5147,19.5224,19.507,19.5224,21200.0
2015-05-22 11:25:00,25.42,25.46,25.41,25.45,38800.0,19.5224,19.5531,19.5147,19.5454,38800.0
2015-05-22 11:30:00,25.45,25.45,25.42,25.43,34400.0,19.5454,19.5454,19.5224,19.53,34400.0
2015-05-22 11:35:00,25.43,25.46,25.42,25.45,45200.0,19.53,19.5531,19.5224,19.5454,45200.0
2015-05-22 11:40:00,25.44,25.46,25.43,25.45,82800.0,19.5377,19.5531,19.53,19.5454,82800.0
2015-05-22 11:45:00,25.45,25.48,25.45,25.46,24000.0,19.5454,19.5684,19.5454,19.5531,24000.0
2015-05-22 11:50:00,25.46,25.5,25.46,25.49,30400.0,19.5531,19.5838,19.5531,19.5761,30400.0
2015-05-22 11:55:00,25.49,25.49,25.48,25.48,31200.0,19.5761,19.5761,19.5684,19.5684,31200.0
2015-05-22 12:00:00,25.48,25.48,25.46,25.46,23600.0,19.5684,19.5684,19.5531,19.5531,23600.0
2015-05-22 12:05:00,25.46,25.46,25.44,25.46,45200.0,19.5531,19.5531,19.5377,19.5531,45200.0
2015-05-22 12:10:00,25.46,25.46,25.44,25.44,50000.0,19.5531,19.5531,19.5377,19.5377,50000.0
2015-05-22 12:15:00,25.45,25.45,25.42,25.42,30800.0,19.5454,19.5454,19.5224,19.5224,30800.0
2015-05-22 12:20:00,25.43,25.43,25.41,25.43,52400.0,19.53,19.53,19.5147,19.53,52400.0
2015-05-22 12:25:00,25.43,25.45,25.43,25.45,60000.0,19.53,19.5454,19.53,19.5454,60000.0
2015-05-22 12:30:00,25.45,25.45,25.44,25.45,66400.0,19.5454,19.5454,19.5377,19.5454,66400.0
2015-05-22 12:35:00,25.45,25.46,25.44,25.46,71200.0,19.5454,19.5531,19.5377,19.5531,71200.0
2015-05-22 12:40:00,25.47,25.5,25.47,25.49,37200.0,19.5608,19.5838,19.5608,19.5761,37200.0
2015-05-22 12:45:00,25.49,25.52,25.49,25.52,40000.0,19.5761,19.5992,19.5761,19.5992,40000.0
2015-05-22 12:50:00,25.51,25.54,25.5,25.53,49200.0,19.5915,19.6145,19.5838,19.6068,49200.0
2015-05-22 12:55:00,25.54,25.56,25.53,25.56,36400.0,19.6145,19.6299,19.6068,19.6299,36400.0
2015-05-22 13:00:00,25.56,25.56,25.5,25.54,55200.0,19.6299,19.6299,19.5838,19.6145,55200.0
2015-05-22 13:05:00,25.53,25.53,25.49,25.53,28800.0,19.6068,19.6068,19.5761,19.6068,28800.0
2015-05-22 13:10:00,25.53,25.53,25.5,25.51,31600.0,19.6068,19.6068,19.5838,19.5915,31600.0
2015-05-22 13:15:00,25.5,25.54,25.5,25.54,30400.0,19.5838,19.6145,19.5838,19.6145,30400.0
2015-05-22 13:20:00,25.54,25.57,25.53,25.55,39200.0,19.6145,19.6376,19.6068,19.6222,39200.0
2015-05-22 13:25:00,25.55,25.57,25.54,25.57,43600.0,19.6222,19.6376,19.6145,19.6376,43600.0
2015-05-22 13:30:00,25.56,25.57,25.53,25.54,36400.0,19.6299,19.6376,19.6068,19.6145,36400.0
2015-05-22 13:35:00,25.54,25.55,25.52,25.54,26000.0,19.6145,19.6222,19.5992,19.6145,26000.0
2015-05-22 13:40:00,25.54,25.56,25.53,25.55,38000.0,19.6145,19.6299,19.6068,19.6222,38000.0
2015-05-22 13:45:00,25.55,25.56,25.54,25.55,28400.0,19.6222,19.6299,19.6145,19.6222,28400.0
2015-05-22 13:50:00,25.56,25.56,25.53,25.53,37600.0,19.6299,19.6299,19.6068,19.6068,37600.0
2015-05-22 13:55:00,25.54,25.55,25.52,25.53,30000.0,19.6145,19.6222,19.5992,19.6068,30000.0
2015-05-22 14:00:00,25.53,25.54,25.51,25.54,34400.0,19.6068,19.6145,19.5915,19.6145,34400.0
2015-05-22 14:05:00,25.53,25.56,25.53,25.56,36400.0,19.6068,19.6299,19.6068,19.6299,36400.0
2015-05-22 14:10:00,25.55,25.57,25.55,25.56,32800.0,19.6222,19.6376,19.6222,19.6299,32800.0
2015-05-22 14:15:00,25.56,25.59,25.56,25.59,43200.0,19.6299,19.6529,19.6299,19.6529,43200.0
2015-05-22 14:20:00,25.59,25.61,25.59,25.6,45600.0,19.6529,19.6683,19.6529,19.6606,45600.0
2015-05-22 14:25:00,25.6,25.62,25.59,25.61,35600.0,19.6606,19.676,19.6529,19.6683,35600.0
2015-05-22 14:30:00,25.62,25.62,25.6,25.6,51200.0,19.676,19.676,19.6606,19.6606,51200.0
2015-05-22 14:35:00,25.6,25.62,25.59,25.6,82400.0,19.6606,19.676,19.6529,19.6606,82400.0
2015-05-22 14:40:00,25.6,25.63,25.6,25.61,56000.0,19.6606,19.6836,19.6606,19.6683,56000.0
2015-05-22 14:45:00,25.61,25.63,25.6,25.61,54800.0,19.6683,19.6836,19.6606,19.6683,54800.0
2015-05-22 14:50:00,25.6,25.61,25.58,25.59,56000.0,19.6606,19.6683,19.6452,19.6529,56000.0
2015-05-22 14:55:00,25.59,25.59,25.56,25.57,41200.0,19.6529,19.6529,19.6299,19.6376,41200.0
2015-05-22 15:00:00,25.56,25.57,25.55,25.56,64000.0,19.6299,19.6376,19.6222,19.6299,64000.0
2015-05-22 15:05:00,25.56,25.59,25.56,25.58,65600.0,19.6299,19.6529,19.6299,19.6452,65600.0
2015-05-22 15:10:00,25.58,25.6,25.57,25.6,38400.0,19.6452,19.6606,19.6376,19.6606,38400.0
2015-05-22 15:15:00,25.6,25.6,25.59,25.6,32000.0,19.6606,19.6606,19.6529,19.6606,32000.0
2015-05-22 15:20:00,25.6,25.61,25.59,25.6,52000.0,19.6606,19.6683,19.6529,19.6606,52000.0
2015-05-22 15:25:00,25.6,25.61,25.59,25.6,58400.0,19.6606,19.6683,19.6529,19.6606,58400.0
2015-05-22 15:30:00,25.6,25.6,25.59,25.6,26400.0,19.6606,19.6606,19.6529,19.6606,26400.0
2015-05-22 15:35:00,25.6,25.61,25.59,25.61,85600.0,19.6606,19.6683,19.6529,19.6683,85600.0
2015-05-22 15:40:00,25.61,25.61,25.6,25.61,64400.0,19.6683,19.6683,19.6606,19.6683,64400.0
2015-05-22 15:45:00,25.6,25.6,25.58,25.59,113600.0,19.6606,19.6606,19.6452,19.6529,113600.0
2015-05-22 15:50:00,25.59,25.59,25.58,25.58,110400.0,19.6529,19.6529,19.6452,19.6452,110400.0
2015-05-22 15:55:00,25.58,25.58,25.56,25.56,218400.0,19.6452,19.6452,19.6299,19.6299,218400.0
2015-05-26 09:30:00,25.56,25.57,25.38,25.45,220800.0,19.6299,19.6376,19.4916,19.5454,220800.0
2015-05-26 09:35:00,25.43,25.43,25.4,25.4,88000.0,19.53,19.53,19.507,19.507,88000.0
2015-05-26 09:40:00,25.4,25.41,25.32,25.33,53600.0,19.507,19.5147,19.4456,19.4532,53600.0
2015-05-26 09:45:00,25.33,25.37,25.33,25.35,57600.0,19.4532,19.484,19.4532,19.4686,57600.0
2015-05-26 09:50:00,25.35,25.38,25.34,25.38,152800.0,19.4686,19.4916,19.4609,19.4916,152800.0
2015-05-26 09:55:00,25.38,25.4,25.36,25.36,48800.0,19.4916,19.507,19.4763,19.4763,48800.0
2015-05-26 10:00:00,25.37,25.38,25.34,25.35,69600.0,19.484,19.4916,19.4609,19.4686,69600.0
2015-05-26 10:05:00,25.35,25.35,25.32,25.32,122000.0,19.4686,19.4686,19.4456,19.4456,122000.0
2015-05-26 10:10:00,25.32,25.32,25.29,25.3,178800.0,19.4456,19.4456,19.4225,19.4302,178800.0
2015-05-26 10:15:00,25.29,25.29,25.23,25.24,119200.0,19.4225,19.4225,19.3764,19.3841,119200.0
2015-05-26 10:20:00,25.24,25.25,25.22,25.24,69200.0,19.3841,19.3918,19.3688,19.3841,69200.0
2015-05-26 10:25:00,25.25,25.27,25.24,25.25,64800.0,19.3918,19.4072,19.3841,19.3918,64800.0
2015-05-26 10:30:00,25.25,25.28,25.24,25.27,86000.0,19.3918,19.4148,19.3841,19.4072,86000.0
2015-05-26 10:35:00,25.27,25.29,25.25,25.28,103600.0,19.4072,19.4225,19.3918,19.4148,103600.0
2015-05-26 10:40:00,25.27,25.28,25.26,25.27,79600.0,19.4072,19.4148,19.3995,19.4072,79600.0
2015-05-26 10:45:00,25.27,25.27,25.25,25.26,90400.0,19.4072,19.4072,19.3918,19.3995,90400.0
2015-05-26 10:50:00,25.26,25.26,25.2,25.22,169600.0,19.3995,19.3995,19.3534,19.3688,169600.0
2015-05-26 10:55:00,25.21,25.23,25.2,25.21,103600.0,19.3611,19.3764,19.3534,19.3611,103600.0
2015-05-26 11:00:00,25.21,25.24,25.21,25.23,162000.0,19.3611,19.3841,19.3611,19.3764,162000.0
2015-05-26 11:05:00,25.23,25.27,25.23,25.25,200800.0,19.3764,19.4072,19.3764,19.3918,200800.0
2015-05-26 11:10:00,25.25,25.28,25.25,25.28,66800.0,19.3918,19.4148,19.3918,19.4148,66800.0
2015-05-26 11:15:00,25.28,25.3,25.25,25.25,72800.0,19.4148,19.4302,19.3918,19.3918,72800.0
2015-05-26 11:20:00,25.24,25.3,25.24,25.28,50800.0,19.3841,19.4302,19.3841,19.4148,50800.0
2015-05-26 11:25:00,25.28,25.32,25.27,25.3,81200.0,19.4148,19.4456,19.4072,19.4302,81200.0
2015-05-26 11:30:00,25.3,25.33,25.29,25.32,94000.0,19.4302,19.4532,19.4225,19.4456,94000.0
2015-05-26 11:35:00,25.32,25.33,25.31,25.31,88000.0,19.4456,19.4532,19.4379,19.4379,88000.0
2015-05-26 11:40:00,25.31,25.33,25.29,25.33,88400.0,19.4379,19.4532,19.4225,19.4532,88400.0
2015-05-26 11:45:00,25.33,25.35,25.32,25.34,100400.0,19.4532,19.4686,19.4456,19.4609,100400.0
2015-05-26 11:50:00,25.34,25.34,25.29,25.3,37600.0,19.4609,19.4609,19.4225,19.4302,37600.0
2015-05-26 11:55:00,25.3,25.31,25.27,25.27,23200.0,19.4302,19.4379,19.4072,19.4072,23200.0
2015-05-26 12:00:00,25.27,25.27,25.23,25.24,82800.0,19.4072,19.4072,19.3764,19.3841,82800.0
2015-05-26 12:05:00,25.24,25.26,25.24,25.26,119600.0,19.3841,19.3995,19.3841,19.3995,119600.0
2015-05-26 12:10:00,25.26,25.27,25.25,25.25,64800.0,19.3995,19.4072,19.3918,19.3918,64800.0
2015-05-26 12:15:00,25.25,25.27,25.25,25.27,47600.0,19.3918,19.4072,19.3918,19.4072,47600.0
2015-05-26 12:20:00,25.27,25.27,25.25,25.25,89200.0,19.4072,19.4072,19.3918,19.3918,89200.0
2015-05-26 12:25:00,25.25,25.25,25.25,25.25,135600.0,19.3918,19.3918,19.3918,19.3918,135600.0
2015-05-26 12:30:00,25.25,25.25,25.21,25.22,123200.0,19.3918,19.3918,19.3611,19.3688,123200.0
2015-05-26 12:35:00,25.22,25.23,25.21,25.21,178800.0,19.3688,19.3764,19.3611,19.3611,178800.0
2015-05-26 12:40:00,25.21,25.21,25.18,25.19,198400.0,19.3611,19.3611,19.338,19.3457,198400.0
2015-05-26 12:45:00,25.19,25.21,25.17,25.21,78400.0,19.3457,19.3611,19.3304,19.3611,78400.0
2015-05-26 12:50:00,25.21,25.22,25.18,25.18,62000.0,19.3611,19.3688,19.338,19.338,62000.0
2015-05-26 12:55:00,25.18,25.18,25.15,25.16,116000.0,19.338,19.338,19.315,19.3227,116000.0
2015-05-26 13:00:00,25.16,25.18,25.15,25.16,160400.0,19.3227,19.338,19.315,19.3227,160400.0
2015-05-26 13:05:00,25.16,25.17,25.15,25.17,167200.0,19.3227,19.3304,19.315,19.3304,167200.0
2015-05-26 13:10:00,25.17,25.2,25.17,25.18,131200.0,19.3304,19.3534,19.3304,19.338,131200.0
2015-05-26 13:15:00,25.18,25.18,25.16,25.18,106000.0,19.338,19.338,19.3227,19.338,106000.0
2015-05-26 13:20:00,25.18,25.2,25.17,25.19,42000.0,19.338,19.3534,19.3304,19.3457,42000.0
2015-05-26 13:25:00,25.2,25.22,25.2,25.21,45600.0,19.3534,19.3688,19.3534,19.3611,45600.0
2015-05-26 13:30:00,25.21,25.21,25.18,25.18,63200.0,19.3611,19.3611,19.338,19.338,63200.0
2015-05-26 13:35:00,25.18,25.19,25.14,25.15,64800.0,19.338,19.3457,19.3073,19.315,64800.0
2015-05-26 13:40:00,25.15,25.15,25.13,25.14,53600.0,19.315,19.315,19.2996,19.3073,53600.0
2015-05-26 13:45:00,25.13,25.15,25.12,25.13,73200.0,19.2996,19.315,19.292,19.2996,73200.0
2015-05-26 13:50:00,25.13,25.14,25.11,25.13,70800.0,19.2996,19.3073,19.2843,19.2996,70800.0
2015-05-26 13:55:00,25.13,25.14,25.1,25.11,71600.0,19.2996,19.3073,19.2766,19.2843,71600.0
2015-05-26 14:00:00,25.12,25.12,25.11,25.12,54400.0,19.292,19.292,19.2843,19.292,54400.0
2015-05-26 14:05:00,25.12,25.14,25.11,25.13,139200.0,19.292,19.3073,19.2843,19.2996,139200.0
2015-05-26 14:10:00,25.14,25.15,25.13,25.15,400000.0,19.3073,19.315,19.2996,19.315,400000.0
2015-05-26 14:15:00,25.14,25.2,25.14,25.2,90400.0,19.3073,19.3534,19.3073,19.3534,90400.0
2015-05-26 14:20:00,25.2,25.21,25.18,25.18,49600.0,19.3534,19.3611,19.338,19.338,49600.0
2015-05-26 14:25:00,25.18,25.19,25.14,25.16,62400.0,19.338,19.3457,19.3073,19.3227,62400.0
2015-05-26 14:30:00,25.15,25.17,25.15,25.15,82800.0,19.315,19.3304,19.315,19.315,82800.0
2015-05-26 14:35:00,25.15,25.18,25.13,25.18,59200.0,19.315,19.338,19.2996,19.338,59200.0
2015-05-26 14:40:00,25.18,25.19,25.15,25.15,64400.0,19.338,19.3457,19.315,19.315,64400.0
2015-05-26 14:45:00,25.15,25.16,25.13,25.13,187600.0,19.315,19.3227,19.2996,19.2996,187600.0
2015-05-26 14:50:00,25.13,25.16,25.12,25.14,68000.0,19.2996,19.3227,19.292,19.3073,68000.0
2015-05-26 14:55:00,25.14,25.16,25.13,25.13,50800.0,19.3073,19.3227,19.2996,19.2996,50800.0
2015-05-26 15:00:00,25.13,25.15,25.12,25.15,81600.0,19.2996,19.315,19.292,19.315,81600.0
2015-05-26 15:05:00,25.15,25.16,25.13,25.16,91600.0,19.315,19.3227,19.2996,19.3227,91600.0
2015-05-26 15:10:00,25.16,25.18,25.15,25.18,62000.0,19.3227,19.338,19.315,19.338,62000.0
2015-05-26 15:15:00,25.18,25.2,25.18,25.19,74400.0,19.338,19.3534,19.338,19.3457,74400.0
2015-05-26 15:20:00,25.19,25.21,25.18,25.21,107200.0,19.3457,19.3611,19.338,19.3611,107200.0
2015-05-26 15:25:00,25.22,25.23,25.21,25.23,78800.0,19.3688,19.3764,19.3611,19.3764,78800.0
2015-05-26 15:30:00,25.24,25.25,25.23,25.25,110400.0,19.3841,19.3918,19.3764,19.3918,110400.0
2015-05-26 15:35:00,25.25,25.25,25.22,25.23,126000.0,19.3918,19.3918,19.3688,19.3764,126000.0
2015-05-26 15:40:00,25.23,25.25,25.22,25.24,134800.0,19.3764,19.3918,19.3688,19.3841,134800.0
2015-05-26 15:45:00,25.24,25.25,25.23,25.25,224000.0,19.3841,19.3918,19.3764,19.3918,224000.0
2015-05-26 15:50:00,25.25,25.27,25.24,25.27,187200.0,19.3918,19.4072,19.3841,19.4072,187200.0
2015-05-26 15:55:00,25.27,25.28,25.26,25.26,377200.0,19.4072,19.4148,19.3995,19.3995,377200.0
2015-05-27 09:30:00,25.13,25.24,25.08,25.11,128000.0,19.447,19.5321,19.4083,19.4315,128000.0
2015-05-27 09:35:00,25.11,25.21,25.11,25.13,37200.0,19.4315,19.5089,19.4315,19.447,37200.0
2015-05-27 09:40:00,25.13,25.17,25.1,25.15,41200.0,19.447,19.478,19.4238,19.4625,41200.0
2015-05-27 09:45:00,25.17,25.18,25.14,25.16,50400.0,19.478,19.4857,19.4548,19.4702,50400.0
2015-05-27 09:50:00,25.17,25.19,25.15,25.15,114800.0,19.478,19.4935,19.4625,19.4625,114800.0
2015-05-27 09:55:00,25.15,25.2,25.15,25.16,117600.0,19.4625,19.5012,19.4625,19.4702,117600.0
2015-05-27 10:00:00,25.17,25.21,25.14,25.16,57600.0,19.478,19.5089,19.4548,19.4702,57600.0
2015-05-27 10:05:00,25.16,25.17,25.13,25.15,91200.0,19.4702,19.478,19.447,19.4625,91200.0
2015-05-27 10:10:00,25.14,25.22,25.14,25.21,102800.0,19.4548,19.5167,19.4548,19.5089,102800.0
2015-05-27 10:15:00,25.21,25.21,25.18,25.21,62000.0,19.5089,19.5089,19.4857,19.5089,62000.0
2015-05-27 10:20:00,25.21,25.25,25.21,25.25,84800.0,19.5089,19.5399,19.5089,19.5399,84800.0
2015-05-27 10:25:00,25.25,25.26,25.21,25.23,61600.0,19.5399,19.5476,19.5089,19.5244,61600.0
2015-05-27 10:30:00,25.22,25.27,25.22,25.27,72800.0,19.5167,19.5554,19.5167,19.5554,72800.0
2015-05-27 10:35:00,25.26,25.27,25.22,25.23,66800.0,19.5476,19.5554,19.5167,19.5244,66800.0
2015-05-27 10:40:00,25.23,25.27,25.23,25.27,111600.0,19.5244,19.5554,19.5244,19.5554,111600.0
2015-05-27 10:45:00,25.27,25.28,25.25,25.25,99600.0,19.5554,19.5631,19.5399,19.5399,99600.0
2015-05-27 10:50:00,25.25,25.29,25.25,25.29,46000.0,19.5399,19.5708,19.5399,19.5708,46000.0
2015-05-27 10:55:00,25.29,25.31,25.28,25.28,63600.0,19.5708,19.5863,19.5631,19.5631,63600.0
2015-05-27 11:00:00,25.28,25.29,25.25,25.25,64400.0,19.5631,19.5708,19.5399,19.5399,64400.0
2015-05-27 11:05:00,25.26,25.28,25.25,25.27,42400.0,19.5476,19.5631,19.5399,19.5554,42400.0
2015-05-27 11:10:00,25.27,25.27,25.24,25.25,38000.0,19.5554,19.5554,19.5321,19.5399,38000.0
2015-05-27 11:15:00,25.25,25.29,25.25,25.29,45600.0,19.5399,19.5708,19.5399,19.5708,45600.0
2015-05-27 11:20:00,25.29,25.33,25.28,25.33,68000.0,19.5708,19.6018,19.5631,19.6018,68000.0
2015-05-27 11:25:00,25.33,25.33,25.3,25.32,34000.0,19.6018,19.6018,19.5786,19.5941,34000.0
2015-05-27 11:30:00,25.32,25.35,25.32,25.34,61600.0,19.5941,19.6173,19.5941,19.6095,61600.0
2015-05-27 11:35:00,25.33,25.35,25.33,25.33,54000.0,19.6018,19.6173,19.6018,19.6018,54000.0
2015-05-27 11:40:00,25.33,25.35,25.32,25.32,110000.0,19.6018,19.6173,19.5941,19.5941,110000.0
2015-05-27 11:45:00,25.33,25.33,25.3,25.3,25600.0,19.6018,19.6018,19.5786,19.5786,25600.0
2015-05-27 11:50:00,25.3,25.3,25.26,25.27,23200.0,19.5786,19.5786,19.5476,19.5554,23200.0
2015-05-27 11:55:00,25.27,25.29,25.26,25.29,30800.0,19.5554,19.5708,19.5476,19.5708,30800.0
2015-05-27 12:00:00,25.29,25.32,25.29,25.32,39600.0,19.5708,19.5941,19.5708,19.5941,39600.0
2015-05-27 12:05:00,25.31,25.33,25.31,25.32,58400.0,19.5863,19.6018,19.5863,19.5941,58400.0
2015-05-27 12:10:00,25.32,25.33,25.32,25.32,41200.0,19.5941,19.6018,19.5941,19.5941,41200.0
2015-05-27 12:15:00,25.32,25.32,25.31,25.31,29600.0,19.5941,19.5941,19.5863,19.5863,29600.0
2015-05-27 12:20:00,25.31,25.31,25.3,25.3,66800.0,19.5863,19.5863,19.5786,19.5786,66800.0
2015-05-27 12:25:00,25.3,25.3,25.29,25.29,27200.0,19.5786,19.5786,19.5708,19.5708,27200.0
2015-05-27 12:30:00,25.29,25.3,25.29,25.29,38000.0,19.5708,19.5786,19.5708,19.5708,38000.0
2015-05-27 12:35:00,25.29,25.29,25.26,25.27,57200.0,19.5708,19.5708,19.5476,19.5554,57200.0
2015-05-27 12:40:00,25.26,25.28,25.25,25.28,59600.0,19.5476,19.5631,19.5399,19.5631,59600.0
2015-05-27 12:45:00,25.28,25.28,25.25,25.26,38800.0,19.5631,19.5631,19.5399,19.5476,38800.0
2015-05-27 12:50:00,25.26,25.26,25.24,25.24,23200.0,19.5476,19.5476,19.5321,19.5321,23200.0
2015-05-27 12:55:00,25.23,25.26,25.23,25.26,44400.0,19.5244,19.5476,19.5244,19.5476,44400.0
2015-05-27 13:00:00,25.26,25.29,25.25,25.29,27600.0,19.5476,19.5708,19.5399,19.5708,27600.0
2015-05-27 13:05:00,25.29,25.3,25.26,25.28,45600.0,19.5708,19.5786,19.5476,19.5631,45600.0
2015-05-27 13:10:00,25.27,25.3,25.25,25.25,157200.0,19.5554,19.5786,19.5399,19.5399,157200.0
2015-05-27 13:15:00,25.25,25.26,25.24,25.24,37600.0,19.5399,19.5476,19.5321,19.5321,37600.0
2015-05-27 13:20:00,25.25,25.26,25.24,25.25,57600.0,19.5399,19.5476,19.5321,19.5399,57600.0
2015-05-27 13:25:00,25.25,25.26,25.25,25.26,31600.0,19.5399,19.5476,19.5399,19.5476,31600.0
2015-05-27 13:30:00,25.26,25.26,25.24,25.24,30000.0,19.5476,19.5476,19.5321,19.5321,30000.0
2015-05-27 13:35:00,25.24,25.24,25.2,25.2,26000.0,19.5321,19.5321,19.5012,19.5012,26000.0
2015-05-27 13:40:00,25.2,25.21,25.18,25.18,37600.0,19.5012,19.5089,19.4857,19.4857,37600.0
2015-05-27 13:45:00,25.18,25.19,25.17,25.18,43200.0,19.4857,19.4935,19.478,19.4857,43200.0
2015-05-27 13:50:00,25.18,25.23,25.18,25.23,38000.0,19.4857,19.5244,19.4857,19.5244,38000.0
2015-05-27 13:55:00,25.23,25.24,25.22,25.23,42000.0,19.5244,19.5321,19.5167,19.5244,42000.0
2015-05-27 14:00:00,25.23,25.23,25.2,25.23,29600.0,19.5244,19.5244,19.5012,19.5244,29600.0
2015-05-27 14:05:00,25.23,25.25,25.22,25.23,46000.0,19.5244,19.5399,19.5167,19.5244,46000.0
2015-05-27 14:10:00,25.23,25.23,25.2,25.21,74400.0,19.5244,19.5244,19.5012,19.5089,74400.0
2015-05-27 14:15:00,25.21,25.21,25.18,25.19,80400.0,19.5089,19.5089,19.4857,19.4935,80400.0
2015-05-27 14:20:00,25.19,25.2,25.16,25.18,266800.0,19.4935,19.5012,19.4702,19.4857,266800.0
2015-05-27 14:25:00,25.18,25.19,25.18,25.19,82000.0,19.4857,19.4935,19.4857,19.4935,82000.0
2015-05-27 14:30:00,25.19,25.21,25.18,25.18,81200.0,19.4935,19.5089,19.4857,19.4857,81200.0
2015-05-27 14:35:00,25.18,25.19,25.17,25.19,99600.0,19.4857,19.4935,19.478,19.4935,99600.0
2015-05-27 14:40:00,25.18,25.19,25.17,25.17,179600.0,19.4857,19.4935,19.478,19.478,179600.0
2015-05-27 14:45:00,25.17,25.18,25.17,25.18,160400.0,19.478,19.4857,19.478,19.4857,160400.0
2015-05-27 14:50:00,25.18,25.19,25.17,25.18,57200.0,19.4857,19.4935,19.478,19.4857,57200.0
2015-05-27 14:55:00,25.19,25.19,25.18,25.18,65600.0,19.4935,19.4935,19.4857,19.4857,65600.0
2015-05-27 15:00:00,25.18,25.19,25.17,25.17,88800.0,19.4857,19.4935,19.478,19.478,88800.0
2015-05-27 15:05:00,25.17,25.19,25.17,25.18,201200.0,19.478,19.4935,19.478,19.4857,201200.0
2015-05-27 15:10:00,25.18,25.18,25.17,25.17,73200.0,19.4857,19.4857,19.478,19.478,73200.0
2015-05-27 15:15:00,25.17,25.18,25.17,25.18,73600.0,19.478,19.4857,19.478,19.4857,73600.0
2015-05-27 15:20:00,25.18,25.18,25.16,25.16,43200.0,19.4857,19.4857,19.4702,19.4702,43200.0
2015-05-27 15:25:00,25.16,25.18,25.16,25.17,49600.0,19.4702,19.4857,19.4702,19.478,49600.0
2015-05-27 15:30:00,25.17,25.18,25.17,25.18,88800.0,19.478,19.4857,19.478,19.4857,88800.0
2015-05-27 15:35:00,25.18,25.21,25.18,25.21,206800.0,19.4857,19.5089,19.4857,19.5089,206800.0
2015-05-27 15:40:00,25.21,25.22,25.21,25.21,171200.0,19.5089,19.5167,19.5089,19.5089,171200.0
2015-05-27 15:45:00,25.21,25.24,25.21,25.23,200000.0,19.5089,19.5321,19.5089,19.5244,200000.0
2015-05-27 15:50:00,25.23,25.24,25.23,25.23,192800.0,19.5244,19.5321,19.5244,19.5244,192800.0
2015-05-27 15:55:00,25.23,25.24,25.21,25.21,294800.0,19.5244,19.5321,19.5089,19.5089,294800.0
2015-05-28 09:30:00,25.19,25.35,25.19,25.28,139600.0,19.4935,19.6173,19.4935,19.5631,139600.0
2015-05-28 09:35:00,25.29,25.34,25.28,25.34,96400.0,19.5708,19.6095,19.5631,19.6095,96400.0
2015-05-28 09:40:00,25.34,25.38,25.33,25.38,47600.0,19.6095,19.6405,19.6018,19.6405,47600.0
2015-05-28 09:45:00,25.38,25.42,25.37,25.38,50800.0,19.6405,19.6714,19.6328,19.6405,50800.0
2015-05-28 09:50:00,25.38,25.4,25.38,25.39,65600.0,19.6405,19.656,19.6405,19.6482,65600.0
2015-05-28 09:55:00,25.4,25.4,25.35,25.35,139600.0,19.656,19.656,19.6173,19.6173,139600.0
2015-05-28 10:00:00,25.35,25.37,25.31,25.37,69200.0,19.6173,19.6328,19.5863,19.6328,69200.0
2015-05-28 10:05:00,25.37,25.39,25.35,25.36,238800.0,19.6328,19.6482,19.6173,19.625,238800.0
2015-05-28 10:10:00,25.36,25.38,25.34,25.35,164000.0,19.625,19.6405,19.6095,19.6173,164000.0
2015-05-28 10:15:00,25.34,25.38,25.34,25.37,104000.0,19.6095,19.6405,19.6095,19.6328,104000.0
2015-05-28 10:20:00,25.38,25.38,25.35,25.35,166400.0,19.6405,19.6405,19.6173,19.6173,166400.0
2015-05-28 10:25:00,25.35,25.36,25.32,25.34,206400.0,19.6173,19.625,19.5941,19.6095,206400.0
2015-05-28 10:30:00,25.34,25.36,25.33,25.34,150400.0,19.6095,19.625,19.6018,19.6095,150400.0
2015-05-28 10:35:00,25.34,25.36,25.32,25.35,150000.0,19.6095,19.625,19.5941,19.6173,150000.0
2015-05-28 10:40:00,25.35,25.36,25.32,25.35,89600.0,19.6173,19.625,19.5941,19.6173,89600.0
2015-05-28 10:45:00,25.35,25.38,25.34,25.36,72800.0,19.6173,19.6405,19.6095,19.625,72800.0
2015-05-28 10:50:00,25.36,25.38,25.34,25.38,98400.0,19.625,19.6405,19.6095,19.6405,98400.0
2015-05-28 10:55:00,25.38,25.39,25.34,25.34,104800.0,19.6405,19.6482,19.6095,19.6095,104800.0
2015-05-28 11:00:00,25.34,25.38,25.34,25.34,58000.0,19.6095,19.6405,19.6095,19.6095,58000.0
2015-05-28 11:05:00,25.34,25.38,25.34,25.36,66400.0,19.6095,19.6405,19.6095,19.625,66400.0
2015-05-28 11:10:00,25.36,25.41,25.35,25.41,87600.0,19.625,19.6637,19.6173,19.6637,87600.0
2015-05-28 11:15:00,25.41,25.45,25.41,25.43,106800.0,19.6637,19.6947,19.6637,19.6792,106800.0
2015-05-28 11:20:00,25.43,25.46,25.43,25.45,58000.0,19.6792,19.7024,19.6792,19.6947,58000.0
2015-05-28 11:25:00,25.45,25.48,25.45,25.46,92400.0,19.6947,19.7179,19.6947,19.7024,92400.0
2015-05-28 11:30:00,25.46,25.48,25.45,25.45,60400.0,19.7024,19.7179,19.6947,19.6947,60400.0
2015-05-28 11:35:00,25.45,25.47,25.44,25.47,87600.0,19.6947,19.7101,19.6869,19.7101,87600.0
2015-05-28 11:40:00,25.47,25.49,25.44,25.49,101600.0,19.7101,19.7256,19.6869,19.7256,101600.0
2015-05-28 11:45:00,25.48,25.49,25.43,25.43,72800.0,19.7179,19.7256,19.6792,19.6792,72800.0
2015-05-28 11:50:00,25.43,25.43,25.39,25.39,42800.0,19.6792,19.6792,19.6482,19.6482,42800.0
2015-05-28 11:55:00,25.39,25.39,25.35,25.39,72000.0,19.6482,19.6482,19.6173,19.6482,72000.0
2015-05-28 12:00:00,25.39,25.42,25.37,25.42,85600.0,19.6482,19.6714,19.6328,19.6714,85600.0
2015-05-28 12:05:00,25.41,25.42,25.39,25.4,74000.0,19.6637,19.6714,19.6482,19.656,74000.0
2015-05-28 12:10:00,25.4,25.41,25.4,25.41,85200.0,19.656,19.6637,19.656,19.6637,85200.0
2015-05-28 12:15:00,25.41,25.43,25.4,25.42,88800.0,19.6637,19.6792,19.656,19.6714,88800.0
2015-05-28 12:20:00,25.42,25.45,25.41,25.44,78800.0,19.6714,19.6947,19.6637,19.6869,78800.0
2015-05-28 12:25:00,25.44,25.45,25.42,25.44,46000.0,19.6869,19.6947,19.6714,19.6869,46000.0
2015-05-28 12:30:00,25.44,25.44,25.41,25.42,76800.0,19.6869,19.6869,19.6637,19.6714,76800.0
2015-05-28 12:35:00,25.42,25.43,25.41,25.43,83200.0,19.6714,19.6792,19.6637,19.6792,83200.0
2015-05-28 12:40:00,25.43,25.44,25.42,25.43,49600.0,19.6792,19.6869,19.6714,19.6792,49600.0
2015-05-28 12:45:00,25.43,25.45,25.43,25.45,46000.0,19.6792,19.6947,19.6792,19.6947,46000.0
2015-05-28 12:50:00,25.45,25.45,25.43,25.44,33200.0,19.6947,19.6947,19.6792,19.6869,33200.0
2015-05-28 12:55:00,25.44,25.45,25.43,25.44,75600.0,19.6869,19.6947,19.6792,19.6869,75600.0
2015-05-28 13:00:00,25.44,25.47,25.44,25.47,48400.0,19.6869,19.7101,19.6869,19.7101,48400.0
2015-05-28 13:05:00,25.47,25.49,25.47,25.49,64800.0,19.7101,19.7256,19.7101,19.7256,64800.0
2015-05-28 13:10:00,25.49,25.5,25.48,25.5,84400.0,19.7256,19.7334,19.7179,19.7334,84400.0
2015-05-28 13:15:00,25.5,25.52,25.48,25.49,106400.0,19.7334,19.7488,19.7179,19.7256,106400.0
2015-05-28 13:20:00,25.49,25.49,25.46,25.47,70400.0,19.7256,19.7256,19.7024,19.7101,70400.0
2015-05-28 13:25:00,25.47,25.49,25.47,25.48,80000.0,19.7101,19.7256,19.7101,19.7179,80000.0
2015-05-28 13:30:00,25.48,25.49,25.45,25.49,81600.0,19.7179,19.7256,19.6947,19.7256,81600.0
2015-05-28 13:35:00,25.48,25.49,25.48,25.48,42400.0,19.7179,19.7256,19.7179,19.7179,42400.0
2015-05-28 13:40:00,25.48,25.51,25.48,25.5,58000.0,19.7179,19.7411,19.7179,19.7334,58000.0
2015-05-28 13:45:00,25.5,25.5,25.49,25.49,56000.0,19.7334,19.7334,19.7256,19.7256,56000.0
2015-05-28 13:50:00,25.49,25.54,25.49,25.54,68800.0,19.7256,19.7643,19.7256,19.7643,68800.0
2015-05-28 13:55:00,25.55,25.55,25.5,25.5,36800.0,19.772,19.772,19.7334,19.7334,36800.0
2015-05-28 14:00:00,25.5,25.51,25.47,25.47,61600.0,19.7334,19.7411,19.7101,19.7101,61600.0
2015-05-28 14:05:00,25.47,25.5,25.47,25.49,44400.0,19.7101,19.7334,19.7101,19.7256,44400.0
2015-05-28 14:10:00,25.49,25.53,25.49,25.52,59600.0,19.7256,19.7566,19.7256,19.7488,59600.0
2015-05-28 14:15:00,25.53,25.54,25.52,25.53,56800.0,19.7566,19.7643,19.7488,19.7566,56800.0
2015-05-28 14:20:00,25.53,25.56,25.52,25.56,62800.0,19.7566,19.7798,19.7488,19.7798,62800.0
2015-05-28 14:25:00,25.55,25.57,25.55,25.57,80400.0,19.772,19.7875,19.772,19.7875,80400.0
2015-05-28 14:30:00,25.57,25.57,25.51,25.53,74000.0,19.7875,19.7875,19.7411,19.7566,74000.0
2015-05-28 14:35:00,25.52,25.54,25.51,25.52,56000.0,19.7488,19.7643,19.7411,19.7488,56000.0
2015-05-28 14:40:00,25.52,25.53,25.51,25.52,74000.0,19.7488,19.7566,19.7411,19.7488,74000.0
2015-05-28 14:45:00,25.52,25.53,25.51,25.51,65200.0,19.7488,19.7566,19.7411,19.7411,65200.0
2015-05-28 14:50:00,25.51,25.52,25.51,25.51,96800.0,19.7411,19.7488,19.7411,19.7411,96800.0
2015-05-28 14:55:00,25.52,25.55,25.52,25.54,68800.0,19.7488,19.772,19.7488,19.7643,68800.0
2015-05-28 15:00:00,25.54,25.56,25.53,25.56,158400.0,19.7643,19.7798,19.7566,19.7798,158400.0
2015-05-28 15:05:00,25.56,25.58,25.55,25.56,117600.0,19.7798,19.7953,19.772,19.7798,117600.0
2015-05-28 15:10:00,25.56,25.57,25.54,25.54,123600.0,19.7798,19.7875,19.7643,19.7643,123600.0
2015-05-28 15:15:00,25.55,25.58,25.55,25.56,158800.0,19.772,19.7953,19.772,19.7798,158800.0
2015-05-28 15:20:00,25.56,25.56,25.53,25.54,192800.0,19.7798,19.7798,19.7566,19.7643,192800.0
2015-05-28 15:25:00,25.54,25.55,25.52,25.54,159600.0,19.7643,19.772,19.7488,19.7643,159600.0
2015-05-28 15:30:00,25.54,25.55,25.51,25.52,142000.0,19.7643,19.772,19.7411,19.7488,142000.0
2015-05-28 15:35:00,25.52,25.53,25.49,25.49,169600.0,19.7488,19.7566,19.7256,19.7256,169600.0
2015-05-28 15:40:00,25.49,25.53,25.48,25.53,200800.0,19.7256,19.7566,19.7179,19.7566,200800.0
2015-05-28 15:45:00,25.53,25.54,25.52,25.53,260000.0,19.7566,19.7643,19.7488,19.7566,260000.0
2015-05-28 15:50:00,25.53,25.54,25.52,25.53,290800.0,19.7566,19.7643,19.7488,19.7566,290800.0
2015-05-28 15:55:00,25.53,25.57,25.52,25.56,679600.0,19.7566,19.7875,19.7488,19.7798,679600.0
2015-05-29 09:30:00,25.54,25.58,25.42,25.48,169200.0,19.7643,19.7953,19.6714,19.7179,169200.0
2015-05-29 09:35:00,25.48,25.6,25.47,25.57,134800.0,19.7179,19.8107,19.7101,19.7875,134800.0
2015-05-29 09:40:00,25.57,25.58,25.47,25.58,98400.0,19.7875,19.7953,19.7101,19.7953,98400.0
2015-05-29 09:45:00,25.58,25.58,25.52,25.53,80800.0,19.7953,19.7953,19.7488,19.7566,80800.0
2015-05-29 09:50:00,25.53,25.57,25.53,25.55,160400.0,19.7566,19.7875,19.7566,19.772,160400.0
2015-05-29 09:55:00,25.55,25.57,25.53,25.55,48000.0,19.772,19.7875,19.7566,19.772,48000.0
2015-05-29 10:00:00,25.56,25.59,25.54,25.58,89600.0,19.7798,19.803,19.7643,19.7953,89600.0
2015-05-29 10:05:00,25.58,25.6,25.55,25.55,128800.0,19.7953,19.8107,19.772,19.772,128800.0
2015-05-29 10:10:00,25.54,25.57,25.53,25.55,72800.0,19.7643,19.7875,19.7566,19.772,72800.0
2015-05-29 10:15:00,25.56,25.59,25.52,25.59,64000.0,19.7798,19.803,19.7488,19.803,64000.0
2015-05-29 10:20:00,25.58,25.59,25.55,25.56,90000.0,19.7953,19.803,19.772,19.7798,90000.0
2015-05-29 10:25:00,25.56,25.58,25.54,25.56,165200.0,19.7798,19.7953,19.7643,19.7798,165200.0
2015-05-29 10:30:00,25.55,25.58,25.54,25.57,51200.0,19.772,19.7953,19.7643,19.7875,51200.0
2015-05-29 10:35:00,25.57,25.59,25.56,25.58,51200.0,19.7875,19.803,19.7798,19.7953,51200.0
2015-05-29 10:40:00,25.58,25.58,25.5,25.51,99600.0,19.7953,19.7953,19.7334,19.7411,99600.0
2015-05-29 10:45:00,25.51,25.51,25.45,25.45,76400.0,19.7411,19.7411,19.6947,19.6947,76400.0
2015-05-29 10:50:00,25.45,25.45,25.4,25.41,83200.0,19.6947,19.6947,19.656,19.6637,83200.0
2015-05-29 10:55:00,25.41,25.43,25.39,25.43,62800.0,19.6637,19.6792,19.6482,19.6792,62800.0
2015-05-29 11:00:00,25.43,25.43,25.38,25.38,81200.0,19.6792,19.6792,19.6405,19.6405,81200.0
2015-05-29 11:05:00,25.39,25.41,25.36,25.41,106400.0,19.6482,19.6637,19.625,19.6637,106400.0
2015-05-29 11:10:00,25.42,25.44,25.42,25.44,52400.0,19.6714,19.6869,19.6714,19.6869,52400.0
2015-05-29 11:15:00,25.44,25.51,25.44,25.51,87600.0,19.6869,19.7411,19.6869,19.7411,87600.0
2015-05-29 11:20:00,25.51,25.51,25.48,25.5,50400.0,19.7411,19.7411,19.7179,19.7334,50400.0
2015-05-29 11:25:00,25.5,25.51,25.49,25.5,182000.0,19.7334,19.7411,19.7256,19.7334,182000.0
2015-05-29 11:30:00,25.5,25.5,25.45,25.46,75600.0,19.7334,19.7334,19.6947,19.7024,75600.0
2015-05-29 11:35:00,25.46,25.49,25.45,25.49,58800.0,19.7024,19.7256,19.6947,19.7256,58800.0
2015-05-29 11:40:00,25.49,25.57,25.49,25.57,92800.0,19.7256,19.7875,19.7256,19.7875,92800.0
2015-05-29 11:45:00,25.57,25.58,25.54,25.57,66000.0,19.7875,19.7953,19.7643,19.7875,66000.0
2015-05-29 11:50:00,25.58,25.61,25.57,25.61,139600.0,19.7953,19.8185,19.7875,19.8185,139600.0
2015-05-29 11:55:00,25.61,25.61,25.58,25.59,88000.0,19.8185,19.8185,19.7953,19.803,88000.0
2015-05-29 12:00:00,25.59,25.64,25.59,25.62,115600.0,19.803,19.8417,19.803,19.8262,115600.0
2015-05-29 12:05:00,25.63,25.64,25.61,25.64,128800.0,19.834,19.8417,19.8185,19.8417,128800.0
2015-05-29 12:10:00,25.65,25.66,25.6,25.61,94000.0,19.8494,19.8572,19.8107,19.8185,94000.0
2015-05-29 12:15:00,25.61,25.62,25.59,25.61,77200.0,19.8185,19.8262,19.803,19.8185,77200.0
2015-05-29 12:20:00,25.61,25.63,25.6,25.63,45600.0,19.8185,19.834,19.8107,19.834,45600.0
2015-05-29 12:25:00,25.64,25.68,25.63,25.68,84400.0,19.8417,19.8726,19.834,19.8726,84400.0
2015-05-29 12:30:00,25.67,25.69,25.66,25.68,89600.0,19.8649,19.8804,19.8572,19.8726,89600.0
2015-05-29 12:35:00,25.67,25.67,25.65,25.66,87200.0,19.8649,19.8649,19.8494,19.8572,87200.0
2015-05-29 12:40:00,25.66,25.67,25.63,25.64,54400.0,19.8572,19.8649,19.834,19.8417,54400.0
2015-05-29 12:45:00,25.64,25.67,25.64,25.64,64800.0,19.8417,19.8649,19.8417,19.8417,64800.0
2015-05-29 12:50:00,25.65,25.65,25.62,25.62,70400.0,19.8494,19.8494,19.8262,19.8262,70400.0
2015-05-29 12:55:00,25.63,25.66,25.61,25.61,50000.0,19.834,19.8572,19.8185,19.8185,50000.0
2015-05-29 13:00:00,25.61,25.64,25.61,25.63,66800.0,19.8185,19.8417,19.8185,19.834,66800.0
2015-05-29 13:05:00,25.63,25.64,25.61,25.63,89600.0,19.834,19.8417,19.8185,19.834,89600.0
2015-05-29 13:10:00,25.63,25.66,25.62,25.64,52000.0,19.834,19.8572,19.8262,19.8417,52000.0
2015-05-29 13:15:00,25.65,25.65,25.62,25.64,37600.0,19.8494,19.8494,19.8262,19.8417,37600.0
2015-05-29 13:20:00,25.64,25.66,25.64,25.65,42800.0,19.8417,19.8572,19.8417,19.8494,42800.0
2015-05-29 13:25:00,25.65,25.66,25.62,25.64,49200.0,19.8494,19.8572,19.8262,19.8417,49200.0
2015-05-29 13:30:00,25.64,25.66,25.61,25.61,46800.0,19.8417,19.8572,19.8185,19.8185,46800.0
2015-05-29 13:35:00,25.61,25.62,25.58,25.59,42400.0,19.8185,19.8262,19.7953,19.803,42400.0
2015-05-29 13:40:00,25.59,25.6,25.57,25.6,50000.0,19.803,19.8107,19.7875,19.8107,50000.0
2015-05-29 13:45:00,25.6,25.66,25.6,25.64,86000.0,19.8107,19.8572,19.8107,19.8417,86000.0
2015-05-29 13:50:00,25.64,25.65,25.61,25.63,96000.0,19.8417,19.8494,19.8185,19.834,96000.0
2015-05-29 13:55:00,25.63,25.65,25.62,25.63,106400.0,19.834,19.8494,19.8262,19.834,106400.0
2015-05-29 14:00:00,25.63,25.64,25.63,25.64,69200.0,19.834,19.8417,19.834,19.8417,69200.0
2015-05-29 14:05:00,25.63,25.65,25.63,25.63,97200.0,19.834,19.8494,19.834,19.834,97200.0
2015-05-29 14:10:00,25.63,25.65,25.63,25.64,54800.0,19.834,19.8494,19.834,19.8417,54800.0
2015-05-29 14:15:00,25.63,25.63,25.59,25.59,88400.0,19.834,19.834,19.803,19.803,88400.0
2015-05-29 14:20:00,25.6,25.61,25.57,25.57,58000.0,19.8107,19.8185,19.7875,19.7875,58000.0
2015-05-29 14:25:00,25.57,25.6,25.57,25.57,65200.0,19.7875,19.8107,19.7875,19.7875,65200.0
2015-05-29 14:30:00,25.57,25.6,25.56,25.59,78000.0,19.7875,19.8107,19.7798,19.803,78000.0
2015-05-29 14:35:00,25.59,25.61,25.58,25.61,73200.0,19.803,19.8185,19.7953,19.8185,73200.0
2015-05-29 14:40:00,25.61,25.62,25.59,25.61,71600.0,19.8185,19.8262,19.803,19.8185,71600.0
2015-05-29 14:45:00,25.61,25.61,25.58,25.6,92800.0,19.8185,19.8185,19.7953,19.8107,92800.0
2015-05-29 14:50:00,25.6,25.63,25.59,25.63,94000.0,19.8107,19.834,19.803,19.834,94000.0
2015-05-29 14:55:00,25.63,25.63,25.6,25.6,103200.0,19.834,19.834,19.8107,19.8107,103200.0
2015-05-29 15:00:00,25.6,25.63,25.6,25.61,131600.0,19.8107,19.834,19.8107,19.8185,131600.0
2015-05-29 15:05:00,25.61,25.65,25.61,25.64,114400.0,19.8185,19.8494,19.8185,19.8417,114400.0
2015-05-29 15:10:00,25.64,25.67,25.63,25.65,100000.0,19.8417,19.8649,19.834,19.8494,100000.0
2015-05-29 15:15:00,25.65,25.65,25.63,25.63,88800.0,19.8494,19.8494,19.834,19.834,88800.0
2015-05-29 15:20:00,25.63,25.64,25.61,25.63,106400.0,19.834,19.8417,19.8185,19.834,106400.0
2015-05-29 15:25:00,25.63,25.66,25.63,25.64,121200.0,19.834,19.8572,19.834,19.8417,121200.0
2015-05-29 15:30:00,25.64,25.66,25.63,25.64,162400.0,19.8417,19.8572,19.834,19.8417,162400.0
2015-05-29 15:35:00,25.64,25.65,25.63,25.65,277200.0,19.8417,19.8494,19.834,19.8494,277200.0
2015-05-29 15:40:00,25.65,25.68,25.63,25.64,198000.0,19.8494,19.8726,19.834,19.8417,198000.0
2015-05-29 15:45:00,25.64,25.64,25.6,25.61,301600.0,19.8417,19.8417,19.8107,19.8185,301600.0
2015-05-29 15:50:00,25.61,25.61,25.57,25.58,223200.0,19.8185,19.8185,19.7875,19.7953,223200.0
2015-05-29 15:55:00,25.57,25.61,25.56,25.57,724800.0,19.7875,19.8185,19.7798,19.7875,724800.0
2015-06-01 09:30:00,25.64,25.71,25.61,25.69,293752.0,19.8417,19.8959,19.8185,19.8804,293752.0
2015-06-01 09:35:00,25.68,25.74,25.66,25.67,109348.0,19.8726,19.9191,19.8572,19.8649,109348.0
2015-06-01 09:40:00,25.67,25.71,25.66,25.7,124056.0,19.8649,19.8959,19.8572,19.8881,124056.0
2015-06-01 09:45:00,25.7,25.75,25.69,25.75,280384.0,19.8881,19.9268,19.8804,19.9268,280384.0
2015-06-01 09:50:00,25.75,25.88,25.73,25.81,291480.0,19.9268,20.0274,19.9113,19.9732,291480.0
2015-06-01 09:55:00,25.81,25.86,25.79,25.85,154248.0,19.9732,20.0119,19.9578,20.0042,154248.0
2015-06-01 10:00:00,25.85,25.88,25.83,25.87,172308.0,20.0042,20.0274,19.9887,20.0197,172308.0
2015-06-01 10:05:00,25.87,25.88,25.84,25.86,183948.0,20.0197,20.0274,19.9965,20.0119,183948.0
2015-06-01 10:10:00,25.86,25.87,25.82,25.83,180568.0,20.0119,20.0197,19.981,19.9887,180568.0
2015-06-01 10:15:00,25.83,25.88,25.82,25.86,199680.0,19.9887,20.0274,19.981,20.0119,199680.0
2015-06-01 10:20:00,25.87,25.96,25.87,25.93,146852.0,20.0197,20.0893,20.0197,20.0661,146852.0
2015-06-01 10:25:00,25.93,26.01,25.91,25.91,232736.0,20.0661,20.128,20.0506,20.0506,232736.0
2015-06-01 10:30:00,25.92,25.92,25.86,25.86,272036.0,20.0584,20.0584,20.0119,20.0119,272036.0
2015-06-01 10:35:00,25.86,25.88,25.84,25.87,117772.0,20.0119,20.0274,19.9965,20.0197,117772.0
2015-06-01 10:40:00,25.87,25.88,25.84,25.84,154008.0,20.0197,20.0274,19.9965,19.9965,154008.0
2015-06-01 10:45:00,25.83,25.89,25.83,25.89,264732.0,19.9887,20.0352,19.9887,20.0352,264732.0
2015-06-01 10:50:00,25.9,25.91,25.88,25.9,266416.0,20.0429,20.0506,20.0274,20.0429,266416.0
2015-06-01 10:55:00,25.9,25.95,25.9,25.93,161208.0,20.0429,20.0816,20.0429,20.0661,161208.0
2015-06-01 11:00:00,25.93,25.96,25.91,25.91,162608.0,20.0661,20.0893,20.0506,20.0506,162608.0
2015-06-01 11:05:00,25.91,25.91,25.85,25.85,54988.0,20.0506,20.0506,20.0042,20.0042,54988.0
2015-06-01 11:10:00,25.85,25.88,25.84,25.85,92848.0,20.0042,20.0274,19.9965,20.0042,92848.0
2015-06-01 11:15:00,25.85,25.86,25.84,25.84,144272.0,20.0042,20.0119,19.9965,19.9965,144272.0
2015-06-01 11:20:00,25.84,25.85,25.81,25.83,123260.0,19.9965,20.0042,19.9732,19.9887,123260.0
2015-06-01 11:25:00,25.82,25.83,25.79,25.79,148580.0,19.981,19.9887,19.9578,19.9578,148580.0
2015-06-01 11:30:00,25.79,25.82,25.79,25.81,141416.0,19.9578,19.981,19.9578,19.9732,141416.0
2015-06-01 11:35:00,25.82,25.83,25.8,25.81,92956.0,19.981,19.9887,19.9655,19.9732,92956.0
2015-06-01 11:40:00,25.81,25.84,25.81,25.84,98160.0,19.9732,19.9965,19.9732,19.9965,98160.0
2015-06-01 11:45:00,25.84,25.85,25.8,25.8,84384.0,19.9965,20.0042,19.9655,19.9655,84384.0
2015-06-01 11:50:00,25.8,25.81,25.79,25.8,80204.0,19.9655,19.9732,19.9578,19.9655,80204.0
2015-06-01 11:55:00,25.8,25.83,25.78,25.82,103284.0,19.9655,19.9887,19.95,19.981,103284.0
2015-06-01 12:00:00,25.82,25.83,25.8,25.83,80776.0,19.981,19.9887,19.9655,19.9887,80776.0
2015-06-01 12:05:00,25.83,25.83,25.81,25.81,56232.0,19.9887,19.9887,19.9732,19.9732,56232.0
2015-06-01 12:10:00,25.8,25.82,25.8,25.82,80232.0,19.9655,19.981,19.9655,19.981,80232.0
2015-06-01 12:15:00,25.82,25.86,25.82,25.86,64960.0,19.981,20.0119,19.981,20.0119,64960.0
2015-06-01 12:20:00,25.86,25.88,25.85,25.88,99800.0,20.0119,20.0274,20.0042,20.0274,99800.0
2015-06-01 12:25:00,25.88,25.89,25.87,25.88,60888.0,20.0274,20.0352,20.0197,20.0274,60888.0
2015-06-01 12:30:00,25.88,25.89,25.87,25.87,60956.0,20.0274,20.0352,20.0197,20.0197,60956.0
2015-06-01 12:35:00,25.88,25.89,25.88,25.88,44596.0,20.0274,20.0352,20.0274,20.0274,44596.0
2015-06-01 12:40:00,25.88,25.88,25.85,25.85,49212.0,20.0274,20.0274,20.0042,20.0042,49212.0
2015-06-01 12:45:00,25.85,25.85,25.83,25.83,44352.0,20.0042,20.0042,19.9887,19.9887,44352.0
2015-06-01 12:50:00,25.83,25.83,25.82,25.83,35932.0,19.9887,19.9887,19.981,19.9887,35932.0
2015-06-01 12:55:00,25.82,25.86,25.82,25.86,61940.0,19.981,20.0119,19.981,20.0119,61940.0
2015-06-01 13:00:00,25.86,25.86,25.85,25.86,51432.0,20.0119,20.0119,20.0042,20.0119,51432.0
2015-06-01 13:05:00,25.86,25.89,25.85,25.89,77412.0,20.0119,20.0352,20.0042,20.0352,77412.0
2015-06-01 13:10:00,25.89,25.91,25.88,25.9,62352.0,20.0352,20.0506,20.0274,20.0429,62352.0
2015-06-01 13:15:00,25.91,25.94,25.9,25.94,170908.0,20.0506,20.0738,20.0429,20.0738,170908.0
2015-06-01 13:20:00,25.95,25.99,25.95,25.99,136548.0,20.0816,20.1125,20.0816,20.1125,136548.0
2015-06-01 13:25:00,25.99,26.0,25.96,25.99,178700.0,20.1125,20.1203,20.0893,20.1125,178700.0
2015-06-01 13:30:00,25.99,26.0,25.97,25.99,171440.0,20.1125,20.1203,20.0971,20.1125,171440.0
2015-06-01 13:35:00,25.99,26.0,25.96,25.96,92256.0,20.1125,20.1203,20.0893,20.0893,92256.0
2015-06-01 13:40:00,25.97,25.97,25.95,25.96,53844.0,20.0971,20.0971,20.0816,20.0893,53844.0
2015-06-01 13:45:00,25.96,25.99,25.96,25.99,49980.0,20.0893,20.1125,20.0893,20.1125,49980.0
2015-06-01 13:50:00,25.99,26.04,25.97,26.03,230336.0,20.1125,20.1512,20.0971,20.1435,230336.0
2015-06-01 13:55:00,26.02,26.03,26.01,26.03,54792.0,20.1358,20.1435,20.128,20.1435,54792.0
2015-06-01 14:00:00,26.02,26.04,26.02,26.03,78820.0,20.1358,20.1512,20.1358,20.1435,78820.0
2015-06-01 14:05:00,26.03,26.04,26.03,26.03,59748.0,20.1435,20.1512,20.1435,20.1435,59748.0
2015-06-01 14:10:00,26.03,26.04,26.01,26.02,47580.0,20.1435,20.1512,20.128,20.1358,47580.0
2015-06-01 14:15:00,26.02,26.06,26.01,26.05,66856.0,20.1358,20.1667,20.128,20.159,66856.0
2015-06-01 14:20:00,26.05,26.09,26.04,26.09,117524.0,20.159,20.1899,20.1512,20.1899,117524.0
2015-06-01 14:25:00,26.09,26.1,26.06,26.07,104564.0,20.1899,20.1977,20.1667,20.1745,104564.0
2015-06-01 14:30:00,26.06,26.08,26.06,26.07,103368.0,20.1667,20.1822,20.1667,20.1745,103368.0
2015-06-01 14:35:00,26.07,26.07,26.05,26.07,138684.0,20.1745,20.1745,20.159,20.1745,138684.0
2015-06-01 14:40:00,26.07,26.07,26.05,26.07,83492.0,20.1745,20.1745,20.159,20.1745,83492.0
2015-06-01 14:45:00,26.07,26.08,26.06,26.06,70252.0,20.1745,20.1822,20.1667,20.1667,70252.0
2015-06-01 14:50:00,26.06,26.07,26.05,26.06,187224.0,20.1667,20.1745,20.159,20.1667,187224.0
2015-06-01 14:55:00,26.06,26.06,26.04,26.06,131784.0,20.1667,20.1667,20.1512,20.1667,131784.0
2015-06-01 15:00:00,26.06,26.06,26.04,26.04,108016.0,20.1667,20.1667,20.1512,20.1512,108016.0
2015-06-01 15:05:00,26.04,26.05,26.04,26.04,46300.0,20.1512,20.159,20.1512,20.1512,46300.0
2015-06-01 15:10:00,26.04,26.04,26.03,26.04,87532.0,20.1512,20.1512,20.1435,20.1512,87532.0
2015-06-01 15:15:00,26.04,26.05,26.01,26.01,110956.0,20.1512,20.159,20.128,20.128,110956.0
2015-06-01 15:20:00,26.02,26.02,26.0,26.01,92988.0,20.1358,20.1358,20.1203,20.128,92988.0
2015-06-01 15:25:00,26.02,26.04,26.01,26.03,357488.0,20.1358,20.1512,20.128,20.1435,357488.0
2015-06-01 15:30:00,26.03,26.03,25.97,25.99,328956.0,20.1435,20.1435,20.0971,20.1125,328956.0
2015-06-01 15:35:00,25.98,25.99,25.94,25.95,196328.0,20.1048,20.1125,20.0738,20.0816,196328.0
2015-06-01 15:40:00,25.95,25.96,25.93,25.93,190008.0,20.0816,20.0893,20.0661,20.0661,190008.0
2015-06-01 15:45:00,25.93,25.94,25.9,25.94,269856.0,20.0661,20.0738,20.0429,20.0738,269856.0
2015-06-01 15:50:00,25.94,25.94,25.91,25.91,259584.0,20.0738,20.0738,20.0506,20.0506,259584.0
2015-06-01 15:55:00,25.92,25.92,25.87,25.88,423200.0,20.0584,20.0584,20.0197,20.0274,423200.0
2015-06-02 09:30:00,25.7,25.75,25.54,25.56,298556.0,19.8881,19.9268,19.7643,19.7798,298556.0
2015-06-02 09:35:00,25.56,25.59,25.53,25.55,238424.0,19.7798,19.803,19.7566,19.772,238424.0
2015-06-02 09:40:00,25.55,25.64,25.54,25.62,262968.0,19.772,19.8417,19.7643,19.8262,262968.0
2015-06-02 09:45:00,25.61,25.62,25.55,25.6,142120.0,19.8185,19.8262,19.772,19.8107,142120.0
2015-06-02 09:50:00,25.6,25.64,25.6,25.64,99140.0,19.8107,19.8417,19.8107,19.8417,99140.0
2015-06-02 09:55:00,25.64,25.7,25.64,25.69,132700.0,19.8417,19.8881,19.8417,19.8804,132700.0
2015-06-02 10:00:00,25.69,25.71,25.62,25.71,161220.0,19.8804,19.8959,19.8262,19.8959,161220.0
2015-06-02 10:05:00,25.7,25.72,25.67,25.69,117288.0,19.8881,19.9036,19.8649,19.8804,117288.0
2015-06-02 10:10:00,25.69,25.72,25.62,25.62,78096.0,19.8804,19.9036,19.8262,19.8262,78096.0
2015-06-02 10:15:00,25.62,25.64,25.62,25.63,122424.0,19.8262,19.8417,19.8262,19.834,122424.0
2015-06-02 10:20:00,25.62,25.63,25.57,25.58,74444.0,19.8262,19.834,19.7875,19.7953,74444.0
2015-06-02 10:25:00,25.58,25.59,25.55,25.56,109524.0,19.7953,19.803,19.772,19.7798,109524.0
2015-06-02 10:30:00,25.57,25.58,25.5,25.54,125244.0,19.7875,19.7953,19.7334,19.7643,125244.0
2015-06-02 10:35:00,25.53,25.56,25.49,25.5,90384.0,19.7566,19.7798,19.7256,19.7334,90384.0
2015-06-02 10:40:00,25.5,25.51,25.43,25.46,99352.0,19.7334,19.7411,19.6792,19.7024,99352.0
2015-06-02 10:45:00,25.45,25.46,25.44,25.45,272832.0,19.6947,19.7024,19.6869,19.6947,272832.0
2015-06-02 10:50:00,25.45,25.45,25.43,25.45,228788.0,19.6947,19.6947,19.6792,19.6947,228788.0
2015-06-02 10:55:00,25.45,25.46,25.42,25.43,285544.0,19.6947,19.7024,19.6714,19.6792,285544.0
2015-06-02 11:00:00,25.43,25.44,25.41,25.42,146144.0,19.6792,19.6869,19.6637,19.6714,146144.0
2015-06-02 11:05:00,25.42,25.46,25.41,25.45,151092.0,19.6714,19.7024,19.6637,19.6947,151092.0
2015-06-02 11:10:00,25.45,25.48,25.44,25.47,51732.0,19.6947,19.7179,19.6869,19.7101,51732.0
2015-06-02 11:15:00,25.47,25.49,25.47,25.48,65704.0,19.7101,19.7256,19.7101,19.7179,65704.0
2015-06-02 11:20:00,25.48,25.5,25.47,25.48,55960.0,19.7179,19.7334,19.7101,19.7179,55960.0
2015-06-02 11:25:00,25.48,25.5,25.47,25.49,80836.0,19.7179,19.7334,19.7101,19.7256,80836.0
2015-06-02 11:30:00,25.49,25.51,25.48,25.5,100896.0,19.7256,19.7411,19.7179,19.7334,100896.0
2015-06-02 11:35:00,25.5,25.51,25.48,25.49,98304.0,19.7334,19.7411,19.7179,19.7256,98304.0
2015-06-02 11:40:00,25.49,25.49,25.47,25.48,89808.0,19.7256,19.7256,19.7101,19.7179,89808.0
2015-06-02 11:45:00,25.48,25.48,25.45,25.46,31560.0,19.7179,19.7179,19.6947,19.7024,31560.0
2015-06-02 11:50:00,25.46,25.46,25.44,25.46,39932.0,19.7024,19.7024,19.6869,19.7024,39932.0
2015-06-02 11:55:00,25.46,25.47,25.44,25.45,34080.0,19.7024,19.7101,19.6869,19.6947,34080.0
2015-06-02 12:00:00,25.45,25.48,25.43,25.47,55964.0,19.6947,19.7179,19.6792,19.7101,55964.0
2015-06-02 12:05:00,25.47,25.52,25.47,25.5,48664.0,19.7101,19.7488,19.7101,19.7334,48664.0
2015-06-02 12:10:00,25.5,25.53,25.5,25.51,81808.0,19.7334,19.7566,19.7334,19.7411,81808.0
2015-06-02 12:15:00,25.51,25.52,25.46,25.47,33548.0,19.7411,19.7488,19.7024,19.7101,33548.0
2015-06-02 12:20:00,25.47,25.5,25.47,25.49,70344.0,19.7101,19.7334,19.7101,19.7256,70344.0
2015-06-02 12:25:00,25.49,25.5,25.48,25.5,67128.0,19.7256,19.7334,19.7179,19.7334,67128.0
2015-06-02 12:30:00,25.49,25.52,25.49,25.51,63712.0,19.7256,19.7488,19.7256,19.7411,63712.0
2015-06-02 12:35:00,25.5,25.52,25.5,25.51,38708.0,19.7334,19.7488,19.7334,19.7411,38708.0
2015-06-02 12:40:00,25.51,25.51,25.47,25.51,195588.0,19.7411,19.7411,19.7101,19.7411,195588.0
2015-06-02 12:45:00,25.51,25.54,25.51,25.54,65584.0,19.7411,19.7643,19.7411,19.7643,65584.0
2015-06-02 12:50:00,25.54,25.56,25.5,25.51,74880.0,19.7643,19.7798,19.7334,19.7411,74880.0
2015-06-02 12:55:00,25.51,25.53,25.5,25.52,66548.0,19.7411,19.7566,19.7334,19.7488,66548.0
2015-06-02 13:00:00,25.52,25.54,25.5,25.51,64784.0,19.7488,19.7643,19.7334,19.7411,64784.0
2015-06-02 13:05:00,25.52,25.52,25.49,25.5,41896.0,19.7488,19.7488,19.7256,19.7334,41896.0
2015-06-02 13:10:00,25.5,25.5,25.47,25.48,41360.0,19.7334,19.7334,19.7101,19.7179,41360.0
2015-06-02 13:15:00,25.48,25.48,25.46,25.47,66348.0,19.7179,19.7179,19.7024,19.7101,66348.0
2015-06-02 13:20:00,25.46,25.49,25.45,25.47,103720.0,19.7024,19.7256,19.6947,19.7101,103720.0
2015-06-02 13:25:00,25.47,25.49,25.47,25.49,80480.0,19.7101,19.7256,19.7101,19.7256,80480.0
2015-06-02 13:30:00,25.49,25.5,25.47,25.48,79736.0,19.7256,19.7334,19.7101,19.7179,79736.0
2015-06-02 13:35:00,25.48,25.52,25.48,25.52,56920.0,19.7179,19.7488,19.7179,19.7488,56920.0
2015-06-02 13:40:00,25.52,25.56,25.52,25.55,34248.0,19.7488,19.7798,19.7488,19.772,34248.0
2015-06-02 13:45:00,25.55,25.56,25.52,25.52,35888.0,19.772,19.7798,19.7488,19.7488,35888.0
2015-06-02 13:50:00,25.52,25.54,25.51,25.53,36872.0,19.7488,19.7643,19.7411,19.7566,36872.0
2015-06-02 13:55:00,25.53,25.54,25.52,25.52,38420.0,19.7566,19.7643,19.7488,19.7488,38420.0
2015-06-02 14:00:00,25.52,25.56,25.52,25.54,64436.0,19.7488,19.7798,19.7488,19.7643,64436.0
2015-06-02 14:05:00,25.54,25.56,25.52,25.56,77396.0,19.7643,19.7798,19.7488,19.7798,77396.0
2015-06-02 14:10:00,25.56,25.58,25.55,25.58,109928.0,19.7798,19.7953,19.772,19.7953,109928.0
2015-06-02 14:15:00,25.58,25.6,25.58,25.59,64352.0,19.7953,19.8107,19.7953,19.803,64352.0
2015-06-02 14:20:00,25.58,25.61,25.58,25.6,48228.0,19.7953,19.8185,19.7953,19.8107,48228.0
2015-06-02 14:25:00,25.6,25.6,25.56,25.57,56512.0,19.8107,19.8107,19.7798,19.7875,56512.0
2015-06-02 14:30:00,25.57,25.58,25.54,25.54,45160.0,19.7875,19.7953,19.7643,19.7643,45160.0
2015-06-02 14:35:00,25.54,25.54,25.52,25.52,41844.0,19.7643,19.7643,19.7488,19.7488,41844.0
2015-06-02 14:40:00,25.52,25.54,25.52,25.54,49828.0,19.7488,19.7643,19.7488,19.7643,49828.0
2015-06-02 14:45:00,25.54,25.56,25.53,25.54,33420.0,19.7643,19.7798,19.7566,19.7643,33420.0
2015-06-02 14:50:00,25.54,25.55,25.52,25.54,67120.0,19.7643,19.772,19.7488,19.7643,67120.0
2015-06-02 14:55:00,25.54,25.58,25.54,25.57,50932.0,19.7643,19.7953,19.7643,19.7875,50932.0
2015-06-02 15:00:00,25.57,25.57,25.55,25.56,93532.0,19.7875,19.7875,19.772,19.7798,93532.0
2015-06-02 15:05:00,25.56,25.56,25.52,25.55,91936.0,19.7798,19.7798,19.7488,19.772,91936.0
2015-06-02 15:10:00,25.55,25.56,25.53,25.53,85432.0,19.772,19.7798,19.7566,19.7566,85432.0
2015-06-02 15:15:00,25.53,25.54,25.51,25.51,110384.0,19.7566,19.7643,19.7411,19.7411,110384.0
2015-06-02 15:20:00,25.52,25.53,25.51,25.53,86668.0,19.7488,19.7566,19.7411,19.7566,86668.0
2015-06-02 15:25:00,25.52,25.55,25.52,25.54,87556.0,19.7488,19.772,19.7488,19.7643,87556.0
2015-06-02 15:30:00,25.54,25.55,25.53,25.55,131116.0,19.7643,19.772,19.7566,19.772,131116.0
2015-06-02 15:35:00,25.55,25.56,25.54,25.54,117996.0,19.772,19.7798,19.7643,19.7643,117996.0
2015-06-02 15:40:00,25.54,25.54,25.51,25.52,108012.0,19.7643,19.7643,19.7411,19.7488,108012.0
2015-06-02 15:45:00,25.52,25.55,25.5,25.55,183496.0,19.7488,19.772,19.7334,19.772,183496.0
2015-06-02 15:50:00,25.55,25.57,25.54,25.57,147152.0,19.772,19.7875,19.7643,19.7875,147152.0
2015-06-02 15:55:00,25.57,25.58,25.55,25.56,375380.0,19.7875,19.7953,19.772,19.7798,375380.0
2015-06-03 09:30:00,25.43,25.6,25.34,25.34,136392.0,19.6792,19.8107,19.6095,19.6095,136392.0
2015-06-03 09:35:00,25.32,25.37,25.3,25.3,232024.0,19.5941,19.6328,19.5786,19.5786,232024.0
2015-06-03 09:40:00,25.3,25.31,25.25,25.28,220360.0,19.5786,19.5863,19.5399,19.5631,220360.0
2015-06-03 09:45:00,25.27,25.3,25.25,25.28,65376.0,19.5554,19.5786,19.5399,19.5631,65376.0
2015-06-03 09:50:00,25.3,25.31,25.27,25.31,252960.0,19.5786,19.5863,19.5554,19.5863,252960.0
2015-06-03 09:55:00,25.31,25.33,25.28,25.31,431808.0,19.5863,19.6018,19.5631,19.5863,431808.0
2015-06-03 10:00:00,25.3,25.33,25.27,25.3,316388.0,19.5786,19.6018,19.5554,19.5786,316388.0
2015-06-03 10:05:00,25.3,25.32,25.24,25.25,206096.0,19.5786,19.5941,19.5321,19.5399,206096.0
2015-06-03 10:10:00,25.25,25.26,25.18,25.18,171600.0,19.5399,19.5476,19.4857,19.4857,171600.0
2015-06-03 10:15:00,25.18,25.19,25.15,25.16,58244.0,19.4857,19.4935,19.4625,19.4702,58244.0
2015-06-03 10:20:00,25.17,25.17,25.14,25.14,106404.0,19.478,19.478,19.4548,19.4548,106404.0
2015-06-03 10:25:00,25.14,25.2,25.13,25.19,109304.0,19.4548,19.5012,19.447,19.4935,109304.0
2015-06-03 10:30:00,25.2,25.24,25.18,25.23,92108.0,19.5012,19.5321,19.4857,19.5244,92108.0
2015-06-03 10:35:00,25.22,25.22,25.17,25.2,52060.0,19.5167,19.5167,19.478,19.5012,52060.0
2015-06-03 10:40:00,25.2,25.24,25.19,25.24,34280.0,19.5012,19.5321,19.4935,19.5321,34280.0
2015-06-03 10:45:00,25.24,25.24,25.21,25.22,148168.0,19.5321,19.5321,19.5089,19.5167,148168.0
2015-06-03 10:50:00,25.22,25.22,25.19,25.21,194040.0,19.5167,19.5167,19.4935,19.5089,194040.0
2015-06-03 10:55:00,25.21,25.21,25.18,25.18,82032.0,19.5089,19.5089,19.4857,19.4857,82032.0
2015-06-03 11:00:00,25.18,25.18,25.17,25.17,65840.0,19.4857,19.4857,19.478,19.478,65840.0
2015-06-03 11:05:00,25.17,25.17,25.13,25.13,151476.0,19.478,19.478,19.447,19.447,151476.0
2015-06-03 11:10:00,25.13,25.14,25.11,25.13,151452.0,19.447,19.4548,19.4315,19.447,151452.0
2015-06-03 11:15:00,25.13,25.16,25.11,25.16,220196.0,19.447,19.4702,19.4315,19.4702,220196.0
2015-06-03 11:20:00,25.16,25.16,25.14,25.14,182080.0,19.4702,19.4702,19.4548,19.4548,182080.0
2015-06-03 11:25:00,25.14,25.16,25.12,25.16,137824.0,19.4548,19.4702,19.4393,19.4702,137824.0
2015-06-03 11:30:00,25.16,25.18,25.15,25.16,61972.0,19.4702,19.4857,19.4625,19.4702,61972.0
2015-06-03 11:35:00,25.15,25.15,25.1,25.11,62492.0,19.4625,19.4625,19.4238,19.4315,62492.0
2015-06-03 11:40:00,25.11,25.11,25.05,25.05,90600.0,19.4315,19.4315,19.3851,19.3851,90600.0
2015-06-03 11:45:00,25.05,25.06,25.02,25.02,81596.0,19.3851,19.3929,19.3619,19.3619,81596.0
2015-06-03 11:50:00,25.03,25.04,25.01,25.02,96924.0,19.3696,19.3774,19.3542,19.3619,96924.0
2015-06-03 11:55:00,25.02,25.08,25.02,25.08,86948.0,19.3619,19.4083,19.3619,19.4083,86948.0
2015-06-03 12:00:00,25.08,25.08,25.05,25.07,100924.0,19.4083,19.4083,19.3851,19.4006,100924.0
2015-06-03 12:05:00,25.07,25.07,25.03,25.05,62328.0,19.4006,19.4006,19.3696,19.3851,62328.0
2015-06-03 12:10:00,25.06,25.08,25.04,25.04,43560.0,19.3929,19.4083,19.3774,19.3774,43560.0
2015-06-03 12:15:00,25.04,25.06,25.03,25.03,39392.0,19.3774,19.3929,19.3696,19.3696,39392.0
2015-06-03 12:20:00,25.03,25.03,25.0,25.01,61440.0,19.3696,19.3696,19.3464,19.3542,61440.0
2015-06-03 12:25:00,25.01,25.04,25.0,25.01,103312.0,19.3542,19.3774,19.3464,19.3542,103312.0
2015-06-03 12:30:00,25.01,25.02,25.0,25.02,155876.0,19.3542,19.3619,19.3464,19.3619,155876.0
2015-06-03 12:35:00,25.02,25.04,25.01,25.03,113400.0,19.3619,19.3774,19.3542,19.3696,113400.0
2015-06-03 12:40:00,25.02,25.04,25.02,25.03,176772.0,19.3619,19.3774,19.3619,19.3696,176772.0
2015-06-03 12:45:00,25.04,25.04,25.03,25.04,53688.0,19.3774,19.3774,19.3696,19.3774,53688.0
2015-06-03 12:50:00,25.04,25.06,25.04,25.06,151464.0,19.3774,19.3929,19.3774,19.3929,151464.0
2015-06-03 12:55:00,25.06,25.06,25.03,25.05,55196.0,19.3929,19.3929,19.3696,19.3851,55196.0
2015-06-03 13:00:00,25.05,25.06,25.02,25.03,127484.0,19.3851,19.3929,19.3619,19.3696,127484.0
2015-06-03 13:05:00,25.03,25.03,25.02,25.03,45564.0,19.3696,19.3696,19.3619,19.3696,45564.0
2015-06-03 13:10:00,25.03,25.06,25.02,25.06,60812.0,19.3696,19.3929,19.3619,19.3929,60812.0
2015-06-03 13:15:00,25.06,25.07,25.05,25.06,38804.0,19.3929,19.4006,19.3851,19.3929,38804.0
2015-06-03 13:20:00,25.06,25.07,25.06,25.07,33624.0,19.3929,19.4006,19.3929,19.4006,33624.0
2015-06-03 13:25:00,25.06,25.09,25.05,25.05,89960.0,19.3929,19.4161,19.3851,19.3851,89960.0
2015-06-03 13:30:00,25.05,25.06,25.03,25.04,70976.0,19.3851,19.3929,19.3696,19.3774,70976.0
2015-06-03 13:35:00,25.04,25.05,25.04,25.05,140464.0,19.3774,19.3851,19.3774,19.3851,140464.0
2015-06-03 13:40:00,25.05,25.06,25.05,25.05,71920.0,19.3851,19.3929,19.3851,19.3851,71920.0
2015-06-03 13:45:00,25.05,25.05,25.02,25.04,94568.0,19.3851,19.3851,19.3619,19.3774,94568.0
2015-06-03 13:50:00,25.04,25.04,25.03,25.04,41560.0,19.3774,19.3774,19.3696,19.3774,41560.0
2015-06-03 13:55:00,25.04,25.04,25.02,25.04,67908.0,19.3774,19.3774,19.3619,19.3774,67908.0
2015-06-03 14:00:00,25.04,25.08,25.04,25.08,97472.0,19.3774,19.4083,19.3774,19.4083,97472.0
2015-06-03 14:05:00,25.07,25.09,25.07,25.08,55160.0,19.4006,19.4161,19.4006,19.4083,55160.0
2015-06-03 14:10:00,25.08,25.09,25.07,25.09,140164.0,19.4083,19.4161,19.4006,19.4161,140164.0
2015-06-03 14:15:00,25.09,25.1,25.08,25.09,90432.0,19.4161,19.4238,19.4083,19.4161,90432.0
2015-06-03 14:20:00,25.09,25.12,25.09,25.1,96480.0,19.4161,19.4393,19.4161,19.4238,96480.0
2015-06-03 14:25:00,25.1,25.1,25.08,25.08,96664.0,19.4238,19.4238,19.4083,19.4083,96664.0
2015-06-03 14:30:00,25.08,25.08,25.07,25.07,184488.0,19.4083,19.4083,19.4006,19.4006,184488.0
2015-06-03 14:35:00,25.08,25.08,25.06,25.07,60588.0,19.4083,19.4083,19.3929,19.4006,60588.0
2015-06-03 14:40:00,25.07,25.08,25.07,25.07,101992.0,19.4006,19.4083,19.4006,19.4006,101992.0
2015-06-03 14:45:00,25.08,25.08,25.07,25.07,74028.0,19.4083,19.4083,19.4006,19.4006,74028.0
2015-06-03 14:50:00,25.07,25.08,25.04,25.04,45216.0,19.4006,19.4083,19.3774,19.3774,45216.0
2015-06-03 14:55:00,25.04,25.06,25.03,25.06,43516.0,19.3774,19.3929,19.3696,19.3929,43516.0
2015-06-03 15:00:00,25.06,25.07,25.03,25.04,59164.0,19.3929,19.4006,19.3696,19.3774,59164.0
2015-06-03 15:05:00,25.04,25.05,25.02,25.03,94088.0,19.3774,19.3851,19.3619,19.3696,94088.0
2015-06-03 15:10:00,25.03,25.04,25.02,25.03,61412.0,19.3696,19.3774,19.3619,19.3696,61412.0
2015-06-03 15:15:00,25.03,25.03,25.0,25.01,168620.0,19.3696,19.3696,19.3464,19.3542,168620.0
2015-06-03 15:20:00,25.01,25.03,25.0,25.01,120368.0,19.3542,19.3696,19.3464,19.3542,120368.0
2015-06-03 15:25:00,25.01,25.03,25.01,25.02,97592.0,19.3542,19.3696,19.3542,19.3619,97592.0
2015-06-03 15:30:00,25.02,25.04,25.01,25.04,138344.0,19.3619,19.3774,19.3542,19.3774,138344.0
2015-06-03 15:35:00,25.04,25.06,25.04,25.06,131536.0,19.3774,19.3929,19.3774,19.3929,131536.0
2015-06-03 15:40:00,25.06,25.06,25.03,25.04,185708.0,19.3929,19.3929,19.3696,19.3774,185708.0
2015-06-03 15:45:00,25.04,25.06,25.04,25.06,203572.0,19.3774,19.3929,19.3774,19.3929,203572.0
2015-06-03 15:50:00,25.06,25.08,25.06,25.08,166784.0,19.3929,19.4083,19.3929,19.4083,166784.0
2015-06-03 15:55:00,25.08,25.08,25.05,25.06,422328.0,19.4083,19.4083,19.3851,19.3929,422328.0
2015-06-04 09:30:00,24.97,25.22,24.97,25.14,281164.0,19.3232,19.5167,19.3232,19.4548,281164.0
2015-06-04 09:35:00,25.11,25.14,25.0,25.0,128456.0,19.4315,19.4548,19.3464,19.3464,128456.0
2015-06-04 09:40:00,25.01,25.02,24.95,24.96,199228.0,19.3542,19.3619,19.3077,19.3155,199228.0
2015-06-04 09:45:00,24.97,25.05,24.94,25.04,111904.0,19.3232,19.3851,19.3,19.3774,111904.0
2015-06-04 09:50:00,25.04,25.07,25.0,25.06,56860.0,19.3774,19.4006,19.3464,19.3929,56860.0
2015-06-04 09:55:00,25.06,25.11,25.05,25.09,56260.0,19.3929,19.4315,19.3851,19.4161,56260.0
2015-06-04 10:00:00,25.08,25.11,25.06,25.08,59124.0,19.4083,19.4315,19.3929,19.4083,59124.0
2015-06-04 10:05:00,25.08,25.11,25.08,25.09,39488.0,19.4083,19.4315,19.4083,19.4161,39488.0
2015-06-04 10:10:00,25.09,25.1,25.08,25.09,47444.0,19.4161,19.4238,19.4083,19.4161,47444.0
2015-06-04 10:15:00,25.09,25.11,25.07,25.07,233688.0,19.4161,19.4315,19.4006,19.4006,233688.0
2015-06-04 10:20:00,25.08,25.13,25.07,25.11,81888.0,19.4083,19.447,19.4006,19.4315,81888.0
2015-06-04 10:25:00,25.1,25.15,25.1,25.15,57956.0,19.4238,19.4625,19.4238,19.4625,57956.0
2015-06-04 10:30:00,25.15,25.15,25.04,25.05,80080.0,19.4625,19.4625,19.3774,19.3851,80080.0
2015-06-04 10:35:00,25.05,25.05,25.01,25.02,258944.0,19.3851,19.3851,19.3542,19.3619,258944.0
2015-06-04 10:40:00,25.02,25.04,24.99,25.01,65104.0,19.3619,19.3774,19.3387,19.3542,65104.0
2015-06-04 10:45:00,25.0,25.07,25.0,25.06,66496.0,19.3464,19.4006,19.3464,19.3929,66496.0
2015-06-04 10:50:00,25.06,25.07,25.02,25.05,55620.0,19.3929,19.4006,19.3619,19.3851,55620.0
2015-06-04 10:55:00,25.05,25.05,25.0,25.01,62988.0,19.3851,19.3851,19.3464,19.3542,62988.0
2015-06-04 11:00:00,25.0,25.01,24.98,25.0,38320.0,19.3464,19.3542,19.3309,19.3464,38320.0
2015-06-04 11:05:00,25.0,25.0,24.95,24.97,170648.0,19.3464,19.3464,19.3077,19.3232,170648.0
2015-06-04 11:10:00,24.97,25.03,24.95,25.03,88512.0,19.3232,19.3696,19.3077,19.3696,88512.0
2015-06-04 11:15:00,25.01,25.02,24.99,25.0,44628.0,19.3542,19.3619,19.3387,19.3464,44628.0
2015-06-04 11:20:00,25.0,25.06,25.0,25.05,79228.0,19.3464,19.3929,19.3464,19.3851,79228.0
2015-06-04 11:25:00,25.05,25.06,25.04,25.05,40092.0,19.3851,19.3929,19.3774,19.3851,40092.0
2015-06-04 11:30:00,25.05,25.06,25.02,25.04,38520.0,19.3851,19.3929,19.3619,19.3774,38520.0
2015-06-04 11:35:00,25.04,25.05,25.0,25.0,61180.0,19.3774,19.3851,19.3464,19.3464,61180.0
2015-06-04 11:40:00,25.0,25.04,25.0,25.01,70372.0,19.3464,19.3774,19.3464,19.3542,70372.0
2015-06-04 11:45:00,25.01,25.02,24.99,25.02,154220.0,19.3542,19.3619,19.3387,19.3619,154220.0
2015-06-04 11:50:00,25.02,25.06,25.01,25.03,73904.0,19.3619,19.3929,19.3542,19.3696,73904.0
2015-06-04 11:55:00,25.04,25.05,25.02,25.03,75608.0,19.3774,19.3851,19.3619,19.3696,75608.0
2015-06-04 12:00:00,25.03,25.04,25.0,25.0,52196.0,19.3696,19.3774,19.3464,19.3464,52196.0
2015-06-04 12:05:00,25.0,25.03,25.0,25.02,69708.0,19.3464,19.3696,19.3464,19.3619,69708.0
2015-06-04 12:10:00,25.02,25.06,25.0,25.05,103032.0,19.3619,19.3929,19.3464,19.3851,103032.0
2015-06-04 12:15:00,25.04,25.05,25.02,25.02,36032.0,19.3774,19.3851,19.3619,19.3619,36032.0
2015-06-04 12:20:00,25.02,25.03,25.0,25.0,80992.0,19.3619,19.3696,19.3464,19.3464,80992.0
2015-06-04 12:25:00,25.01,25.02,25.0,25.01,41588.0,19.3542,19.3619,19.3464,19.3542,41588.0
2015-06-04 12:30:00,25.01,25.04,25.0,25.03,51448.0,19.3542,19.3774,19.3464,19.3696,51448.0
2015-06-04 12:35:00,25.04,25.05,25.02,25.02,47956.0,19.3774,19.3851,19.3619,19.3619,47956.0
2015-06-04 12:40:00,25.02,25.02,25.0,25.01,74776.0,19.3619,19.3619,19.3464,19.3542,74776.0
2015-06-04 12:45:00,25.01,25.04,25.0,25.0,57848.0,19.3542,19.3774,19.3464,19.3464,57848.0
2015-06-04 12:50:00,25.01,25.02,25.0,25.0,54828.0,19.3542,19.3619,19.3464,19.3464,54828.0
2015-06-04 12:55:00,25.0,25.01,25.0,25.01,84932.0,19.3464,19.3542,19.3464,19.3542,84932.0
2015-06-04 13:00:00,25.01,25.02,25.0,25.01,146268.0,19.3542,19.3619,19.3464,19.3542,146268.0
2015-06-04 13:05:00,25.01,25.01,25.0,25.0,176248.0,19.3542,19.3542,19.3464,19.3464,176248.0
2015-06-04 13:10:00,25.0,25.03,25.0,25.02,73748.0,19.3464,19.3696,19.3464,19.3619,73748.0
2015-06-04 13:15:00,25.02,25.03,25.0,25.01,147520.0,19.3619,19.3696,19.3464,19.3542,147520.0
2015-06-04 13:20:00,25.01,25.02,24.99,25.01,119032.0,19.3542,19.3619,19.3387,19.3542,119032.0
2015-06-04 13:25:00,25.02,25.02,25.0,25.0,46460.0,19.3619,19.3619,19.3464,19.3464,46460.0
2015-06-04 13:30:00,25.01,25.02,24.99,25.0,82100.0,19.3542,19.3619,19.3387,19.3464,82100.0
2015-06-04 13:35:00,25.0,25.04,25.0,25.04,66988.0,19.3464,19.3774,19.3464,19.3774,66988.0
2015-06-04 13:40:00,25.03,25.04,25.02,25.03,29000.0,19.3696,19.3774,19.3619,19.3696,29000.0
2015-06-04 13:45:00,25.03,25.04,25.02,25.04,175896.0,19.3696,19.3774,19.3619,19.3774,175896.0
2015-06-04 13:50:00,25.04,25.07,25.04,25.07,93296.0,19.3774,19.4006,19.3774,19.4006,93296.0
2015-06-04 13:55:00,25.07,25.1,25.06,25.1,125288.0,19.4006,19.4238,19.3929,19.4238,125288.0
2015-06-04 14:00:00,25.1,25.13,25.1,25.13,70548.0,19.4238,19.447,19.4238,19.447,70548.0
2015-06-04 14:05:00,25.13,25.13,25.11,25.11,87028.0,19.447,19.447,19.4315,19.4315,87028.0
2015-06-04 14:10:00,25.11,25.11,25.09,25.1,53032.0,19.4315,19.4315,19.4161,19.4238,53032.0
2015-06-04 14:15:00,25.11,25.11,25.09,25.09,42588.0,19.4315,19.4315,19.4161,19.4161,42588.0
2015-06-04 14:20:00,25.09,25.11,25.09,25.11,41036.0,19.4161,19.4315,19.4161,19.4315,41036.0
2015-06-04 14:25:00,25.12,25.12,25.1,25.1,51772.0,19.4393,19.4393,19.4238,19.4238,51772.0
2015-06-04 14:30:00,25.11,25.11,25.09,25.1,73172.0,19.4315,19.4315,19.4161,19.4238,73172.0
2015-06-04 14:35:00,25.1,25.1,25.08,25.1,56204.0,19.4238,19.4238,19.4083,19.4238,56204.0
2015-06-04 14:40:00,25.1,25.1,25.09,25.09,65084.0,19.4238,19.4238,19.4161,19.4161,65084.0
2015-06-04 14:45:00,25.08,25.1,25.08,25.1,64940.0,19.4083,19.4238,19.4083,19.4238,64940.0
2015-06-04 14:50:00,25.09,25.13,25.09,25.12,86716.0,19.4161,19.447,19.4161,19.4393,86716.0
2015-06-04 14:55:00,25.13,25.16,25.12,25.14,117840.0,19.447,19.4702,19.4393,19.4548,117840.0
2015-06-04 15:00:00,25.14,25.14,25.12,25.13,47652.0,19.4548,19.4548,19.4393,19.447,47652.0
2015-06-04 15:05:00,25.14,25.16,25.14,25.14,137328.0,19.4548,19.4702,19.4548,19.4548,137328.0
2015-06-04 15:10:00,25.14,25.15,25.12,25.14,98188.0,19.4548,19.4625,19.4393,19.4548,98188.0
2015-06-04 15:15:00,25.14,25.15,25.11,25.11,85132.0,19.4548,19.4625,19.4315,19.4315,85132.0
2015-06-04 15:20:00,25.11,25.13,25.11,25.11,118364.0,19.4315,19.447,19.4315,19.4315,118364.0
2015-06-04 15:25:00,25.11,25.13,25.11,25.11,95300.0,19.4315,19.447,19.4315,19.4315,95300.0
2015-06-04 15:30:00,25.11,25.11,25.08,25.09,115136.0,19.4315,19.4315,19.4083,19.4161,115136.0
2015-06-04 15:35:00,25.09,25.09,25.07,25.08,142092.0,19.4161,19.4161,19.4006,19.4083,142092.0
2015-06-04 15:40:00,25.08,25.09,25.06,25.06,92556.0,19.4083,19.4161,19.3929,19.3929,92556.0
2015-06-04 15:45:00,25.06,25.08,25.05,25.07,130908.0,19.3929,19.4083,19.3851,19.4006,130908.0
2015-06-04 15:50:00,25.07,25.08,25.06,25.08,189136.0,19.4006,19.4083,19.3929,19.4083,189136.0
2015-06-04 15:55:00,25.08,25.1,25.06,25.1,305120.0,19.4083,19.4238,19.3929,19.4238,305120.0
2015-06-05 09:30:00,24.83,24.83,24.65,24.66,360624.0,19.2149,19.2149,19.0756,19.0833,360624.0
2015-06-05 09:35:00,24.66,24.83,24.66,24.74,439460.0,19.0833,19.2149,19.0833,19.1452,439460.0
2015-06-05 09:40:00,24.77,24.83,24.71,24.74,119876.0,19.1684,19.2149,19.122,19.1452,119876.0
2015-06-05 09:45:00,24.76,24.8,24.69,24.72,257900.0,19.1607,19.1917,19.1065,19.1297,257900.0
2015-06-05 09:50:00,24.7,24.76,24.69,24.75,337852.0,19.1143,19.1607,19.1065,19.153,337852.0
2015-06-05 09:55:00,24.75,24.75,24.7,24.7,240868.0,19.153,19.153,19.1143,19.1143,240868.0
2015-06-05 10:00:00,24.7,24.74,24.67,24.74,81076.0,19.1143,19.1452,19.0911,19.1452,81076.0
2015-06-05 10:05:00,24.75,24.76,24.68,24.68,48980.0,19.153,19.1607,19.0988,19.0988,48980.0
2015-06-05 10:10:00,24.69,24.72,24.68,24.71,170860.0,19.1065,19.1297,19.0988,19.122,170860.0
2015-06-05 10:15:00,24.71,24.73,24.67,24.68,72612.0,19.122,19.1375,19.0911,19.0988,72612.0
2015-06-05 10:20:00,24.69,24.74,24.69,24.73,54100.0,19.1065,19.1452,19.1065,19.1375,54100.0
2015-06-05 10:25:00,24.73,24.75,24.72,24.74,77692.0,19.1375,19.153,19.1297,19.1452,77692.0
2015-06-05 10:30:00,24.74,24.75,24.73,24.75,198088.0,19.1452,19.153,19.1375,19.153,198088.0
2015-06-05 10:35:00,24.75,24.8,24.75,24.76,169124.0,19.153,19.1917,19.153,19.1607,169124.0
2015-06-05 10:40:00,24.76,24.76,24.74,24.76,79364.0,19.1607,19.1607,19.1452,19.1607,79364.0
2015-06-05 10:45:00,24.75,24.76,24.74,24.74,178804.0,19.153,19.1607,19.1452,19.1452,178804.0
2015-06-05 10:50:00,24.75,24.75,24.68,24.7,138852.0,19.153,19.153,19.0988,19.1143,138852.0
2015-06-05 10:55:00,24.7,24.71,24.69,24.7,89116.0,19.1143,19.122,19.1065,19.1143,89116.0
2015-06-05 11:00:00,24.71,24.73,24.7,24.71,106456.0,19.122,19.1375,19.1143,19.122,106456.0
2015-06-05 11:05:00,24.71,24.71,24.68,24.7,101448.0,19.122,19.122,19.0988,19.1143,101448.0
2015-06-05 11:10:00,24.71,24.72,24.69,24.69,36384.0,19.122,19.1297,19.1065,19.1065,36384.0
2015-06-05 11:15:00,24.69,24.73,24.68,24.72,81692.0,19.1065,19.1375,19.0988,19.1297,81692.0
2015-06-05 11:20:00,24.72,24.73,24.71,24.71,51744.0,19.1297,19.1375,19.122,19.122,51744.0
2015-06-05 11:25:00,24.72,24.72,24.68,24.69,111440.0,19.1297,19.1297,19.0988,19.1065,111440.0
2015-06-05 11:30:00,24.69,24.71,24.67,24.68,105496.0,19.1065,19.122,19.0911,19.0988,105496.0
2015-06-05 11:35:00,24.68,24.68,24.67,24.67,41844.0,19.0988,19.0988,19.0911,19.0911,41844.0
2015-06-05 11:40:00,24.67,24.71,24.67,24.7,69464.0,19.0911,19.122,19.0911,19.1143,69464.0
2015-06-05 11:45:00,24.7,24.73,24.69,24.72,45880.0,19.1143,19.1375,19.1065,19.1297,45880.0
2015-06-05 11:50:00,24.72,24.75,24.71,24.75,51684.0,19.1297,19.153,19.122,19.153,51684.0
2015-06-05 11:55:00,24.75,24.75,24.73,24.75,47664.0,19.153,19.153,19.1375,19.153,47664.0
2015-06-05 12:00:00,24.74,24.76,24.73,24.73,61880.0,19.1452,19.1607,19.1375,19.1375,61880.0
2015-06-05 12:05:00,24.73,24.75,24.72,24.75,53784.0,19.1375,19.153,19.1297,19.153,53784.0
2015-06-05 12:10:00,24.75,24.75,24.72,24.73,52916.0,19.153,19.153,19.1297,19.1375,52916.0
2015-06-05 12:15:00,24.73,24.73,24.71,24.72,51752.0,19.1375,19.1375,19.122,19.1297,51752.0
2015-06-05 12:20:00,24.72,24.72,24.68,24.68,58440.0,19.1297,19.1297,19.0988,19.0988,58440.0
2015-06-05 12:25:00,24.68,24.7,24.68,24.68,41248.0,19.0988,19.1143,19.0988,19.0988,41248.0
2015-06-05 12:30:00,24.68,24.68,24.65,24.66,54296.0,19.0988,19.0988,19.0756,19.0833,54296.0
2015-06-05 12:35:00,24.66,24.66,24.65,24.66,49404.0,19.0833,19.0833,19.0756,19.0833,49404.0
2015-06-05 12:40:00,24.66,24.69,24.64,24.68,72184.0,19.0833,19.1065,19.0678,19.0988,72184.0
2015-06-05 12:45:00,24.67,24.68,24.66,24.68,56060.0,19.0911,19.0988,19.0833,19.0988,56060.0
2015-06-05 12:50:00,24.68,24.7,24.67,24.69,52136.0,19.0988,19.1143,19.0911,19.1065,52136.0
2015-06-05 12:55:00,24.69,24.71,24.69,24.71,34800.0,19.1065,19.122,19.1065,19.122,34800.0
2015-06-05 13:00:00,24.71,24.71,24.7,24.7,52712.0,19.122,19.122,19.1143,19.1143,52712.0
2015-06-05 13:05:00,24.71,24.72,24.7,24.71,45880.0,19.122,19.1297,19.1143,19.122,45880.0
2015-06-05 13:10:00,24.71,24.71,24.68,24.69,35204.0,19.122,19.122,19.0988,19.1065,35204.0
2015-06-05 13:15:00,24.69,24.69,24.67,24.69,40584.0,19.1065,19.1065,19.0911,19.1065,40584.0
2015-06-05 13:20:00,24.69,24.7,24.68,24.68,51684.0,19.1065,19.1143,19.0988,19.0988,51684.0
2015-06-05 13:25:00,24.68,24.71,24.67,24.7,68576.0,19.0988,19.122,19.0911,19.1143,68576.0
2015-06-05 13:30:00,24.71,24.72,24.7,24.7,58368.0,19.122,19.1297,19.1143,19.1143,58368.0
2015-06-05 13:35:00,24.7,24.74,24.7,24.73,54032.0,19.1143,19.1452,19.1143,19.1375,54032.0
2015-06-05 13:40:00,24.73,24.73,24.72,24.72,37320.0,19.1375,19.1375,19.1297,19.1297,37320.0
2015-06-05 13:45:00,24.72,24.72,24.68,24.68,58252.0,19.1297,19.1297,19.0988,19.0988,58252.0
2015-06-05 13:50:00,24.68,24.69,24.68,24.68,28500.0,19.0988,19.1065,19.0988,19.0988,28500.0
2015-06-05 13:55:00,24.68,24.69,24.68,24.68,34872.0,19.0988,19.1065,19.0988,19.0988,34872.0
2015-06-05 14:00:00,24.69,24.7,24.68,24.69,44252.0,19.1065,19.1143,19.0988,19.1065,44252.0
2015-06-05 14:05:00,24.7,24.7,24.69,24.7,35152.0,19.1143,19.1143,19.1065,19.1143,35152.0
2015-06-05 14:10:00,24.7,24.71,24.69,24.7,73780.0,19.1143,19.122,19.1065,19.1143,73780.0
2015-06-05 14:15:00,24.7,24.7,24.69,24.7,32952.0,19.1143,19.1143,19.1065,19.1143,32952.0
2015-06-05 14:20:00,24.7,24.7,24.68,24.69,32824.0,19.1143,19.1143,19.0988,19.1065,32824.0
2015-06-05 14:25:00,24.69,24.69,24.65,24.65,75888.0,19.1065,19.1065,19.0756,19.0756,75888.0
2015-06-05 14:30:00,24.65,24.66,24.64,24.65,45100.0,19.0756,19.0833,19.0678,19.0756,45100.0
2015-06-05 14:35:00,24.65,24.67,24.65,24.66,48436.0,19.0756,19.0911,19.0756,19.0833,48436.0
2015-06-05 14:40:00,24.66,24.67,24.64,24.67,142660.0,19.0833,19.0911,19.0678,19.0911,142660.0
2015-06-05 14:45:00,24.66,24.68,24.65,24.66,172356.0,19.0833,19.0988,19.0756,19.0833,172356.0
2015-06-05 14:50:00,24.66,24.68,24.65,24.68,56284.0,19.0833,19.0988,19.0756,19.0988,56284.0
2015-06-05 14:55:00,24.68,24.68,24.66,24.67,116188.0,19.0988,19.0988,19.0833,19.0911,116188.0
2015-06-05 15:00:00,24.67,24.68,24.66,24.68,91788.0,19.0911,19.0988,19.0833,19.0988,91788.0
2015-06-05 15:05:00,24.68,24.7,24.67,24.68,124048.0,19.0988,19.1143,19.0911,19.0988,124048.0
2015-06-05 15:10:00,24.68,24.68,24.67,24.68,115040.0,19.0988,19.0988,19.0911,19.0988,115040.0
2015-06-05 15:15:00,24.68,24.68,24.66,24.67,100248.0,19.0988,19.0988,19.0833,19.0911,100248.0
2015-06-05 15:20:00,24.66,24.67,24.65,24.65,117688.0,19.0833,19.0911,19.0756,19.0756,117688.0
2015-06-05 15:25:00,24.65,24.67,24.65,24.66,101248.0,19.0756,19.0911,19.0756,19.0833,101248.0
2015-06-05 15:30:00,24.66,24.68,24.65,24.68,199760.0,19.0833,19.0988,19.0756,19.0988,199760.0
2015-06-05 15:35:00,24.68,24.68,24.66,24.66,214924.0,19.0988,19.0988,19.0833,19.0833,214924.0
2015-06-05 15:40:00,24.66,24.68,24.65,24.67,296032.0,19.0833,19.0988,19.0756,19.0911,296032.0
2015-06-05 15:45:00,24.67,24.67,24.67,24.67,220856.0,19.0911,19.0911,19.0911,19.0911,220856.0
2015-06-05 15:50:00,24.67,24.69,24.67,24.68,272600.0,19.0911,19.1065,19.0911,19.0988,272600.0
2015-06-05 15:55:00,24.69,24.71,24.68,24.69,341752.0,19.1065,19.122,19.0988,19.1065,341752.0
2015-06-08 09:30:00,24.67,24.72,24.59,24.64,196140.0,19.0911,19.1297,19.0291,19.0678,196140.0
2015-06-08 09:35:00,24.64,24.68,24.57,24.6,83900.0,19.0678,19.0988,19.0137,19.0369,83900.0
2015-06-08 09:40:00,24.6,24.6,24.53,24.54,75760.0,19.0369,19.0369,18.9827,18.9904,75760.0
2015-06-08 09:45:00,24.55,24.66,24.54,24.65,54844.0,18.9982,19.0833,18.9904,19.0756,54844.0
2015-06-08 09:50:00,24.63,24.65,24.59,24.61,41016.0,19.0601,19.0756,19.0291,19.0446,41016.0
2015-06-08 09:55:00,24.62,24.63,24.6,24.62,42724.0,19.0524,19.0601,19.0369,19.0524,42724.0
2015-06-08 10:00:00,24.61,24.64,24.59,24.64,61808.0,19.0446,19.0678,19.0291,19.0678,61808.0
2015-06-08 10:05:00,24.64,24.67,24.63,24.65,75352.0,19.0678,19.0911,19.0601,19.0756,75352.0
2015-06-08 10:10:00,24.65,24.68,24.65,24.67,98744.0,19.0756,19.0988,19.0756,19.0911,98744.0
2015-06-08 10:15:00,24.67,24.69,24.67,24.67,105040.0,19.0911,19.1065,19.0911,19.0911,105040.0
2015-06-08 10:20:00,24.67,24.69,24.66,24.69,78872.0,19.0911,19.1065,19.0833,19.1065,78872.0
2015-06-08 10:25:00,24.68,24.69,24.65,24.65,57636.0,19.0988,19.1065,19.0756,19.0756,57636.0
2015-06-08 10:30:00,24.66,24.66,24.63,24.65,54348.0,19.0833,19.0833,19.0601,19.0756,54348.0
2015-06-08 10:35:00,24.65,24.65,24.64,24.65,47132.0,19.0756,19.0756,19.0678,19.0756,47132.0
2015-06-08 10:40:00,24.65,24.67,24.65,24.65,42352.0,19.0756,19.0911,19.0756,19.0756,42352.0
2015-06-08 10:45:00,24.65,24.67,24.64,24.67,42324.0,19.0756,19.0911,19.0678,19.0911,42324.0
2015-06-08 10:50:00,24.67,24.69,24.65,24.65,67688.0,19.0911,19.1065,19.0756,19.0756,67688.0
2015-06-08 10:55:00,24.65,24.66,24.65,24.65,45220.0,19.0756,19.0833,19.0756,19.0756,45220.0
2015-06-08 11:00:00,24.65,24.69,24.65,24.67,81800.0,19.0756,19.1065,19.0756,19.0911,81800.0
2015-06-08 11:05:00,24.66,24.68,24.65,24.67,46804.0,19.0833,19.0988,19.0756,19.0911,46804.0
2015-06-08 11:10:00,24.67,24.67,24.64,24.64,49480.0,19.0911,19.0911,19.0678,19.0678,49480.0
2015-06-08 11:15:00,24.64,24.64,24.61,24.61,25920.0,19.0678,19.0678,19.0446,19.0446,25920.0
2015-06-08 11:20:00,24.61,24.62,24.58,24.58,36492.0,19.0446,19.0524,19.0214,19.0214,36492.0
2015-06-08 11:25:00,24.58,24.59,24.58,24.58,94096.0,19.0214,19.0291,19.0214,19.0214,94096.0
2015-06-08 11:30:00,24.58,24.61,24.57,24.6,62560.0,19.0214,19.0446,19.0137,19.0369,62560.0
2015-06-08 11:35:00,24.61,24.63,24.61,24.63,68564.0,19.0446,19.0601,19.0446,19.0601,68564.0
2015-06-08 11:40:00,24.63,24.67,24.62,24.67,50628.0,19.0601,19.0911,19.0524,19.0911,50628.0
2015-06-08 11:45:00,24.66,24.67,24.64,24.67,37116.0,19.0833,19.0911,19.0678,19.0911,37116.0
2015-06-08 11:50:00,24.66,24.66,24.63,24.65,44028.0,19.0833,19.0833,19.0601,19.0756,44028.0
2015-06-08 11:55:00,24.65,24.67,24.65,24.67,29532.0,19.0756,19.0911,19.0756,19.0911,29532.0
2015-06-08 12:00:00,24.67,24.7,24.67,24.67,79432.0,19.0911,19.1143,19.0911,19.0911,79432.0
2015-06-08 12:05:00,24.67,24.67,24.64,24.64,37256.0,19.0911,19.0911,19.0678,19.0678,37256.0
2015-06-08 12:10:00,24.64,24.65,24.63,24.63,15868.0,19.0678,19.0756,19.0601,19.0601,15868.0
2015-06-08 12:15:00,24.63,24.66,24.63,24.65,35300.0,19.0601,19.0833,19.0601,19.0756,35300.0
2015-06-08 12:20:00,24.65,24.65,24.63,24.65,29600.0,19.0756,19.0756,19.0601,19.0756,29600.0
2015-06-08 12:25:00,24.65,24.65,24.63,24.63,11856.0,19.0756,19.0756,19.0601,19.0601,11856.0
2015-06-08 12:30:00,24.64,24.67,24.63,24.66,28980.0,19.0678,19.0911,19.0601,19.0833,28980.0
2015-06-08 12:35:00,24.66,24.67,24.66,24.66,14380.0,19.0833,19.0911,19.0833,19.0833,14380.0
2015-06-08 12:40:00,24.66,24.67,24.65,24.66,48572.0,19.0833,19.0911,19.0756,19.0833,48572.0
2015-06-08 12:45:00,24.66,24.66,24.64,24.65,96492.0,19.0833,19.0833,19.0678,19.0756,96492.0
2015-06-08 12:50:00,24.65,24.65,24.64,24.64,49892.0,19.0756,19.0756,19.0678,19.0678,49892.0
2015-06-08 12:55:00,24.64,24.66,24.64,24.66,51032.0,19.0678,19.0833,19.0678,19.0833,51032.0
2015-06-08 13:00:00,24.65,24.66,24.65,24.66,40724.0,19.0756,19.0833,19.0756,19.0833,40724.0
2015-06-08 13:05:00,24.66,24.66,24.64,24.65,51028.0,19.0833,19.0833,19.0678,19.0756,51028.0
2015-06-08 13:10:00,24.65,24.65,24.62,24.62,50560.0,19.0756,19.0756,19.0524,19.0524,50560.0
2015-06-08 13:15:00,24.62,24.62,24.61,24.62,36364.0,19.0524,19.0524,19.0446,19.0524,36364.0
2015-06-08 13:20:00,24.62,24.63,24.61,24.62,39200.0,19.0524,19.0601,19.0446,19.0524,39200.0
2015-06-08 13:25:00,24.62,24.62,24.59,24.6,97552.0,19.0524,19.0524,19.0291,19.0369,97552.0
2015-06-08 13:30:00,24.6,24.6,24.56,24.56,120424.0,19.0369,19.0369,19.0059,19.0059,120424.0
2015-06-08 13:35:00,24.56,24.57,24.55,24.56,46792.0,19.0059,19.0137,18.9982,19.0059,46792.0
2015-06-08 13:40:00,24.57,24.58,24.57,24.57,25300.0,19.0137,19.0214,19.0137,19.0137,25300.0
2015-06-08 13:45:00,24.57,24.58,24.56,24.58,44304.0,19.0137,19.0214,19.0059,19.0214,44304.0
2015-06-08 13:50:00,24.58,24.59,24.57,24.57,53488.0,19.0214,19.0291,19.0137,19.0137,53488.0
2015-06-08 13:55:00,24.57,24.58,24.57,24.57,56872.0,19.0137,19.0214,19.0137,19.0137,56872.0
2015-06-08 14:00:00,24.57,24.6,24.57,24.59,52844.0,19.0137,19.0369,19.0137,19.0291,52844.0
2015-06-08 14:05:00,24.59,24.6,24.58,24.58,53992.0,19.0291,19.0369,19.0214,19.0214,53992.0
2015-06-08 14:10:00,24.58,24.6,24.58,24.6,48176.0,19.0214,19.0369,19.0214,19.0369,48176.0
2015-06-08 14:15:00,24.6,24.61,24.59,24.61,55088.0,19.0369,19.0446,19.0291,19.0446,55088.0
2015-06-08 14:20:00,24.61,24.61,24.59,24.6,36476.0,19.0446,19.0446,19.0291,19.0369,36476.0
2015-06-08 14:25:00,24.61,24.61,24.59,24.61,40204.0,19.0446,19.0446,19.0291,19.0446,40204.0
2015-06-08 14:30:00,24.61,24.64,24.61,24.63,68536.0,19.0446,19.0678,19.0446,19.0601,68536.0
2015-06-08 14:35:00,24.64,24.65,24.64,24.64,33008.0,19.0678,19.0756,19.0678,19.0678,33008.0
2015-06-08 14:40:00,24.64,24.67,24.64,24.65,90884.0,19.0678,19.0911,19.0678,19.0756,90884.0
2015-06-08 14:45:00,24.65,24.65,24.64,24.65,48352.0,19.0756,19.0756,19.0678,19.0756,48352.0
2015-06-08 14:50:00,24.65,24.67,24.64,24.66,77416.0,19.0756,19.0911,19.0678,19.0833,77416.0
2015-06-08 14:55:00,24.66,24.66,24.65,24.66,56796.0,19.0833,19.0833,19.0756,19.0833,56796.0
2015-06-08 15:00:00,24.66,24.66,24.64,24.64,62520.0,19.0833,19.0833,19.0678,19.0678,62520.0
2015-06-08 15:05:00,24.64,24.64,24.62,24.62,68660.0,19.0678,19.0678,19.0524,19.0524,68660.0
2015-06-08 15:10:00,24.62,24.62,24.61,24.61,59032.0,19.0524,19.0524,19.0446,19.0446,59032.0
2015-06-08 15:15:00,24.62,24.62,24.6,24.61,62180.0,19.0524,19.0524,19.0369,19.0446,62180.0
2015-06-08 15:20:00,24.61,24.62,24.6,24.6,75456.0,19.0446,19.0524,19.0369,19.0369,75456.0
2015-06-08 15:25:00,24.6,24.61,24.59,24.61,70528.0,19.0369,19.0446,19.0291,19.0446,70528.0
2015-06-08 15:30:00,24.61,24.61,24.6,24.61,89820.0,19.0446,19.0446,19.0369,19.0446,89820.0
2015-06-08 15:35:00,24.61,24.61,24.58,24.58,120396.0,19.0446,19.0446,19.0214,19.0214,120396.0
2015-06-08 15:40:00,24.58,24.59,24.58,24.59,131240.0,19.0214,19.0291,19.0214,19.0291,131240.0
2015-06-08 15:45:00,24.59,24.59,24.58,24.58,229132.0,19.0291,19.0291,19.0214,19.0214,229132.0
2015-06-08 15:50:00,24.58,24.59,24.57,24.57,203044.0,19.0214,19.0291,19.0137,19.0137,203044.0
2015-06-08 15:55:00,24.57,24.57,24.53,24.54,399328.0,19.0137,19.0137,18.9827,18.9904,399328.0
2015-06-09 09:30:00,24.53,24.66,24.53,24.65,102872.0,18.9827,19.0833,18.9827,19.0756,102872.0
2015-06-09 09:35:00,24.65,24.65,24.57,24.58,91936.0,19.0756,19.0756,19.0137,19.0214,91936.0
2015-06-09 09:40:00,24.58,24.58,24.55,24.56,32492.0,19.0214,19.0214,18.9982,19.0059,32492.0
2015-06-09 09:45:00,24.55,24.57,24.55,24.56,16688.0,18.9982,19.0137,18.9982,19.0059,16688.0
2015-06-09 09:50:00,24.56,24.56,24.53,24.55,38128.0,19.0059,19.0059,18.9827,18.9982,38128.0
2015-06-09 09:55:00,24.55,24.55,24.54,24.55,21956.0,18.9982,18.9982,18.9904,18.9982,21956.0
2015-06-09 10:00:00,24.55,24.55,24.54,24.54,35816.0,18.9982,18.9982,18.9904,18.9904,35816.0
2015-06-09 10:05:00,24.53,24.57,24.52,24.56,355900.0,18.9827,19.0137,18.975,19.0059,355900.0
2015-06-09 10:10:00,24.57,24.57,24.54,24.56,157636.0,19.0137,19.0137,18.9904,19.0059,157636.0
2015-06-09 10:15:00,24.56,24.56,24.53,24.54,129884.0,19.0059,19.0059,18.9827,18.9904,129884.0
2015-06-09 10:20:00,24.54,24.56,24.54,24.55,28264.0,18.9904,19.0059,18.9904,18.9982,28264.0
2015-06-09 10:25:00,24.56,24.56,24.54,24.54,53828.0,19.0059,19.0059,18.9904,18.9904,53828.0
2015-06-09 10:30:00,24.55,24.55,24.53,24.54,70384.0,18.9982,18.9982,18.9827,18.9904,70384.0
2015-06-09 10:35:00,24.54,24.55,24.53,24.53,70792.0,18.9904,18.9982,18.9827,18.9827,70792.0
2015-06-09 10:40:00,24.53,24.56,24.53,24.54,104656.0,18.9827,19.0059,18.9827,18.9904,104656.0
2015-06-09 10:45:00,24.55,24.57,24.55,24.57,52776.0,18.9982,19.0137,18.9982,19.0137,52776.0
2015-06-09 10:50:00,24.57,24.57,24.56,24.57,33688.0,19.0137,19.0137,19.0059,19.0137,33688.0
2015-06-09 10:55:00,24.57,24.59,24.57,24.59,13984.0,19.0137,19.0291,19.0137,19.0291,13984.0
2015-06-09 11:00:00,24.59,24.59,24.57,24.58,25320.0,19.0291,19.0291,19.0137,19.0214,25320.0
2015-06-09 11:05:00,24.57,24.58,24.55,24.56,17276.0,19.0137,19.0214,18.9982,19.0059,17276.0
2015-06-09 11:10:00,24.56,24.57,24.56,24.56,22480.0,19.0059,19.0137,19.0059,19.0059,22480.0
2015-06-09 11:15:00,24.56,24.57,24.54,24.55,29808.0,19.0059,19.0137,18.9904,18.9982,29808.0
2015-06-09 11:20:00,24.55,24.56,24.53,24.56,52780.0,18.9982,19.0059,18.9827,19.0059,52780.0
2015-06-09 11:25:00,24.56,24.58,24.56,24.57,27792.0,19.0059,19.0214,19.0059,19.0137,27792.0
2015-06-09 11:30:00,24.57,24.59,24.56,24.57,46936.0,19.0137,19.0291,19.0059,19.0137,46936.0
2015-06-09 11:35:00,24.57,24.57,24.56,24.56,40480.0,19.0137,19.0137,19.0059,19.0059,40480.0
2015-06-09 11:40:00,24.56,24.57,24.55,24.56,62644.0,19.0059,19.0137,18.9982,19.0059,62644.0
2015-06-09 11:45:00,24.56,24.58,24.55,24.57,88136.0,19.0059,19.0214,18.9982,19.0137,88136.0
2015-06-09 11:50:00,24.57,24.58,24.56,24.58,51744.0,19.0137,19.0214,19.0059,19.0214,51744.0
2015-06-09 11:55:00,24.57,24.59,24.57,24.59,12220.0,19.0137,19.0291,19.0137,19.0291,12220.0
2015-06-09 12:00:00,24.59,24.59,24.55,24.56,22316.0,19.0291,19.0291,18.9982,19.0059,22316.0
2015-06-09 12:05:00,24.55,24.57,24.55,24.57,11988.0,18.9982,19.0137,18.9982,19.0137,11988.0
2015-06-09 12:10:00,24.57,24.59,24.56,24.59,31076.0,19.0137,19.0291,19.0059,19.0291,31076.0
2015-06-09 12:15:00,24.59,24.61,24.59,24.6,24016.0,19.0291,19.0446,19.0291,19.0369,24016.0
2015-06-09 12:20:00,24.61,24.61,24.59,24.59,11788.0,19.0446,19.0446,19.0291,19.0291,11788.0
2015-06-09 12:25:00,24.59,24.6,24.59,24.59,20392.0,19.0291,19.0369,19.0291,19.0291,20392.0
2015-06-09 12:30:00,24.59,24.61,24.59,24.6,58636.0,19.0291,19.0446,19.0291,19.0369,58636.0
2015-06-09 12:35:00,24.6,24.6,24.56,24.56,37488.0,19.0369,19.0369,19.0059,19.0059,37488.0
2015-06-09 12:40:00,24.57,24.57,24.55,24.55,23532.0,19.0137,19.0137,18.9982,18.9982,23532.0
2015-06-09 12:45:00,24.55,24.55,24.53,24.53,25836.0,18.9982,18.9982,18.9827,18.9827,25836.0
2015-06-09 12:50:00,24.53,24.55,24.52,24.55,50976.0,18.9827,18.9982,18.975,18.9982,50976.0
2015-06-09 12:55:00,24.55,24.56,24.54,24.56,51936.0,18.9982,19.0059,18.9904,19.0059,51936.0
2015-06-09 13:00:00,24.56,24.58,24.56,24.56,26528.0,19.0059,19.0214,19.0059,19.0059,26528.0
2015-06-09 13:05:00,24.57,24.57,24.55,24.56,18052.0,19.0137,19.0137,18.9982,19.0059,18052.0
2015-06-09 13:10:00,24.55,24.56,24.54,24.54,33600.0,18.9982,19.0059,18.9904,18.9904,33600.0
2015-06-09 13:15:00,24.55,24.55,24.54,24.54,8896.0,18.9982,18.9982,18.9904,18.9904,8896.0
2015-06-09 13:20:00,24.54,24.54,24.53,24.54,44256.0,18.9904,18.9904,18.9827,18.9904,44256.0
2015-06-09 13:25:00,24.53,24.58,24.53,24.57,82660.0,18.9827,19.0214,18.9827,19.0137,82660.0
2015-06-09 13:30:00,24.58,24.59,24.57,24.58,42200.0,19.0214,19.0291,19.0137,19.0214,42200.0
2015-06-09 13:35:00,24.59,24.59,24.57,24.57,26796.0,19.0291,19.0291,19.0137,19.0137,26796.0
2015-06-09 13:40:00,24.57,24.58,24.56,24.58,25848.0,19.0137,19.0214,19.0059,19.0214,25848.0
2015-06-09 13:45:00,24.58,24.59,24.57,24.59,37172.0,19.0214,19.0291,19.0137,19.0291,37172.0
2015-06-09 13:50:00,24.59,24.6,24.58,24.59,32380.0,19.0291,19.0369,19.0214,19.0291,32380.0
2015-06-09 13:55:00,24.58,24.58,24.56,24.57,19036.0,19.0214,19.0214,19.0059,19.0137,19036.0
2015-06-09 14:00:00,24.57,24.58,24.56,24.57,21244.0,19.0137,19.0214,19.0059,19.0137,21244.0
2015-06-09 14:05:00,24.57,24.59,24.56,24.58,34276.0,19.0137,19.0291,19.0059,19.0214,34276.0
2015-06-09 14:10:00,24.59,24.61,24.58,24.6,64708.0,19.0291,19.0446,19.0214,19.0369,64708.0
2015-06-09 14:15:00,24.6,24.6,24.56,24.57,25576.0,19.0369,19.0369,19.0059,19.0137,25576.0
2015-06-09 14:20:00,24.57,24.58,24.56,24.57,11060.0,19.0137,19.0214,19.0059,19.0137,11060.0
2015-06-09 14:25:00,24.57,24.58,24.56,24.58,24380.0,19.0137,19.0214,19.0059,19.0214,24380.0
2015-06-09 14:30:00,24.58,24.58,24.57,24.57,33984.0,19.0214,19.0214,19.0137,19.0137,33984.0
2015-06-09 14:35:00,24.57,24.6,24.57,24.59,60488.0,19.0137,19.0369,19.0137,19.0291,60488.0
2015-06-09 14:40:00,24.6,24.6,24.58,24.59,54708.0,19.0369,19.0369,19.0214,19.0291,54708.0
2015-06-09 14:45:00,24.59,24.59,24.57,24.58,36976.0,19.0291,19.0291,19.0137,19.0214,36976.0
2015-06-09 14:50:00,24.58,24.59,24.56,24.58,40200.0,19.0214,19.0291,19.0059,19.0214,40200.0
2015-06-09 14:55:00,24.58,24.59,24.58,24.59,33752.0,19.0214,19.0291,19.0214,19.0291,33752.0
2015-06-09 15:00:00,24.59,24.59,24.58,24.59,69076.0,19.0291,19.0291,19.0214,19.0291,69076.0
2015-06-09 15:05:00,24.59,24.6,24.58,24.59,55360.0,19.0291,19.0369,19.0214,19.0291,55360.0
2015-06-09 15:10:00,24.59,24.59,24.57,24.58,34132.0,19.0291,19.0291,19.0137,19.0214,34132.0
2015-06-09 15:15:00,24.58,24.59,24.57,24.58,51120.0,19.0214,19.0291,19.0137,19.0214,51120.0
2015-06-09 15:20:00,24.58,24.58,24.57,24.57,228148.0,19.0214,19.0214,19.0137,19.0137,228148.0
2015-06-09 15:25:00,24.57,24.57,24.55,24.55,36012.0,19.0137,19.0137,18.9982,18.9982,36012.0
2015-06-09 15:30:00,24.55,24.55,24.52,24.53,35660.0,18.9982,18.9982,18.975,18.9827,35660.0
2015-06-09 15:35:00,24.53,24.54,24.53,24.54,39512.0,18.9827,18.9904,18.9827,18.9904,39512.0
2015-06-09 15:40:00,24.54,24.55,24.54,24.55,110732.0,18.9904,18.9982,18.9904,18.9982,110732.0
2015-06-09 15:45:00,24.55,24.56,24.55,24.55,94552.0,18.9982,19.0059,18.9982,18.9982,94552.0
2015-06-09 15:50:00,24.55,24.57,24.55,24.57,123788.0,18.9982,19.0137,18.9982,19.0137,123788.0
2015-06-09 15:55:00,24.57,24.58,24.54,24.54,432504.0,19.0137,19.0214,18.9904,18.9904,432504.0
2015-06-10 09:30:00,24.69,24.81,24.68,24.8,273948.0,19.1065,19.1994,19.0988,19.1917,273948.0
2015-06-10 09:35:00,24.81,24.81,24.74,24.78,222140.0,19.1994,19.1994,19.1452,19.1762,222140.0
2015-06-10 09:40:00,24.78,24.82,24.76,24.79,182672.0,19.1762,19.2071,19.1607,19.1839,182672.0
2015-06-10 09:45:00,24.79,24.81,24.79,24.8,97400.0,19.1839,19.1994,19.1839,19.1917,97400.0
2015-06-10 09:50:00,24.8,24.85,24.8,24.84,107928.0,19.1917,19.2303,19.1917,19.2226,107928.0
2015-06-10 09:55:00,24.84,24.84,24.81,24.81,105224.0,19.2226,19.2226,19.1994,19.1994,105224.0
2015-06-10 10:00:00,24.8,24.83,24.79,24.83,114992.0,19.1917,19.2149,19.1839,19.2149,114992.0
2015-06-10 10:05:00,24.83,24.87,24.83,24.85,123156.0,19.2149,19.2458,19.2149,19.2303,123156.0
2015-06-10 10:10:00,24.84,24.85,24.83,24.83,101468.0,19.2226,19.2303,19.2149,19.2149,101468.0
2015-06-10 10:15:00,24.83,24.83,24.8,24.81,92796.0,19.2149,19.2149,19.1917,19.1994,92796.0
2015-06-10 10:20:00,24.8,24.8,24.77,24.78,77044.0,19.1917,19.1917,19.1684,19.1762,77044.0
2015-06-10 10:25:00,24.78,24.84,24.78,24.79,181120.0,19.1762,19.2226,19.1762,19.1839,181120.0
2015-06-10 10:30:00,24.79,24.79,24.75,24.76,119368.0,19.1839,19.1839,19.153,19.1607,119368.0
2015-06-10 10:35:00,24.76,24.77,24.72,24.73,85672.0,19.1607,19.1684,19.1297,19.1375,85672.0
2015-06-10 10:40:00,24.73,24.73,24.69,24.7,84588.0,19.1375,19.1375,19.1065,19.1143,84588.0
2015-06-10 10:45:00,24.69,24.7,24.68,24.69,81572.0,19.1065,19.1143,19.0988,19.1065,81572.0
2015-06-10 10:50:00,24.69,24.72,24.69,24.71,86836.0,19.1065,19.1297,19.1065,19.122,86836.0
2015-06-10 10:55:00,24.71,24.73,24.71,24.72,78340.0,19.122,19.1375,19.122,19.1297,78340.0
2015-06-10 11:00:00,24.71,24.74,24.71,24.73,107512.0,19.122,19.1452,19.122,19.1375,107512.0
2015-06-10 11:05:00,24.73,24.75,24.72,24.74,72964.0,19.1375,19.153,19.1297,19.1452,72964.0
2015-06-10 11:10:00,24.74,24.81,24.73,24.8,184504.0,19.1452,19.1994,19.1375,19.1917,184504.0
2015-06-10 11:15:00,24.8,24.81,24.77,24.77,87360.0,19.1917,19.1994,19.1684,19.1684,87360.0
2015-06-10 11:20:00,24.77,24.78,24.73,24.77,89384.0,19.1684,19.1762,19.1375,19.1684,89384.0
2015-06-10 11:25:00,24.77,24.77,24.75,24.76,80180.0,19.1684,19.1684,19.153,19.1607,80180.0
2015-06-10 11:30:00,24.76,24.77,24.74,24.76,103780.0,19.1607,19.1684,19.1452,19.1607,103780.0
2015-06-10 11:35:00,24.76,24.77,24.76,24.77,94388.0,19.1607,19.1684,19.1607,19.1684,94388.0
2015-06-10 11:40:00,24.77,24.77,24.75,24.75,126104.0,19.1684,19.1684,19.153,19.153,126104.0
2015-06-10 11:45:00,24.75,24.75,24.73,24.75,114680.0,19.153,19.153,19.1375,19.153,114680.0
2015-06-10 11:50:00,24.75,24.75,24.72,24.73,68856.0,19.153,19.153,19.1297,19.1375,68856.0
2015-06-10 11:55:00,24.73,24.75,24.73,24.74,80936.0,19.1375,19.153,19.1375,19.1452,80936.0
2015-06-10 12:00:00,24.74,24.77,24.74,24.77,174536.0,19.1452,19.1684,19.1452,19.1684,174536.0
2015-06-10 12:05:00,24.77,24.8,24.76,24.77,96624.0,19.1684,19.1917,19.1607,19.1684,96624.0
2015-06-10 12:10:00,24.78,24.8,24.78,24.8,84316.0,19.1762,19.1917,19.1762,19.1917,84316.0
2015-06-10 12:15:00,24.8,24.8,24.79,24.8,87664.0,19.1917,19.1917,19.1839,19.1917,87664.0
2015-06-10 12:20:00,24.8,24.82,24.8,24.81,86064.0,19.1917,19.2071,19.1917,19.1994,86064.0
2015-06-10 12:25:00,24.81,24.81,24.78,24.78,178852.0,19.1994,19.1994,19.1762,19.1762,178852.0
2015-06-10 12:30:00,24.77,24.78,24.76,24.77,84224.0,19.1684,19.1762,19.1607,19.1684,84224.0
2015-06-10 12:35:00,24.77,24.77,24.75,24.75,82552.0,19.1684,19.1684,19.153,19.153,82552.0
2015-06-10 12:40:00,24.75,24.76,24.74,24.74,58956.0,19.153,19.1607,19.1452,19.1452,58956.0
2015-06-10 12:45:00,24.74,24.74,24.71,24.71,142464.0,19.1452,19.1452,19.122,19.122,142464.0
2015-06-10 12:50:00,24.71,24.71,24.7,24.71,96532.0,19.122,19.122,19.1143,19.122,96532.0
2015-06-10 12:55:00,24.71,24.71,24.7,24.7,62732.0,19.122,19.122,19.1143,19.1143,62732.0
2015-06-10 13:00:00,24.7,24.71,24.7,24.7,78072.0,19.1143,19.122,19.1143,19.1143,78072.0
2015-06-10 13:05:00,24.71,24.72,24.71,24.72,88844.0,19.122,19.1297,19.122,19.1297,88844.0
2015-06-10 13:10:00,24.71,24.75,24.71,24.74,263496.0,19.122,19.153,19.122,19.1452,263496.0
2015-06-10 13:15:00,24.74,24.75,24.74,24.74,91864.0,19.1452,19.153,19.1452,19.1452,91864.0
2015-06-10 13:20:00,24.74,24.75,24.73,24.75,129948.0,19.1452,19.153,19.1375,19.153,129948.0
2015-06-10 13:25:00,24.75,24.77,24.75,24.76,60388.0,19.153,19.1684,19.153,19.1607,60388.0
2015-06-10 13:30:00,24.76,24.78,24.76,24.78,67740.0,19.1607,19.1762,19.1607,19.1762,67740.0
2015-06-10 13:35:00,24.78,24.78,24.77,24.77,60616.0,19.1762,19.1762,19.1684,19.1684,60616.0
2015-06-10 13:40:00,24.77,24.77,24.75,24.76,97420.0,19.1684,19.1684,19.153,19.1607,97420.0
2015-06-10 13:45:00,24.75,24.78,24.75,24.78,90156.0,19.153,19.1762,19.153,19.1762,90156.0
2015-06-10 13:50:00,24.78,24.79,24.78,24.79,116956.0,19.1762,19.1839,19.1762,19.1839,116956.0
2015-06-10 13:55:00,24.79,24.8,24.79,24.79,48468.0,19.1839,19.1917,19.1839,19.1839,48468.0
2015-06-10 14:00:00,24.8,24.82,24.79,24.82,86712.0,19.1917,19.2071,19.1839,19.2071,86712.0
2015-06-10 14:05:00,24.82,24.82,24.81,24.81,63040.0,19.2071,19.2071,19.1994,19.1994,63040.0
2015-06-10 14:10:00,24.82,24.83,24.8,24.81,59784.0,19.2071,19.2149,19.1917,19.1994,59784.0
2015-06-10 14:15:00,24.81,24.81,24.8,24.81,68012.0,19.1994,19.1994,19.1917,19.1994,68012.0
2015-06-10 14:20:00,24.8,24.82,24.8,24.82,90956.0,19.1917,19.2071,19.1917,19.2071,90956.0
2015-06-10 14:25:00,24.81,24.81,24.79,24.79,104444.0,19.1994,19.1994,19.1839,19.1839,104444.0
2015-06-10 14:30:00,24.79,24.8,24.79,24.8,105276.0,19.1839,19.1917,19.1839,19.1917,105276.0
2015-06-10 14:35:00,24.8,24.82,24.8,24.8,117300.0,19.1917,19.2071,19.1917,19.1917,117300.0
2015-06-10 14:40:00,24.8,24.82,24.8,24.81,65456.0,19.1917,19.2071,19.1917,19.1994,65456.0
2015-06-10 14:45:00,24.81,24.83,24.81,24.82,166432.0,19.1994,19.2149,19.1994,19.2071,166432.0
2015-06-10 14:50:00,24.82,24.84,24.81,24.83,127212.0,19.2071,19.2226,19.1994,19.2149,127212.0
2015-06-10 14:55:00,24.82,24.83,24.81,24.81,72504.0,19.2071,19.2149,19.1994,19.1994,72504.0
2015-06-10 15:00:00,24.81,24.82,24.8,24.81,80740.0,19.1994,19.2071,19.1917,19.1994,80740.0
2015-06-10 15:05:00,24.81,24.81,24.8,24.8,81316.0,19.1994,19.1994,19.1917,19.1917,81316.0
2015-06-10 15:10:00,24.8,24.8,24.79,24.79,70564.0,19.1917,19.1917,19.1839,19.1839,70564.0
2015-06-10 15:15:00,24.79,24.8,24.78,24.8,130632.0,19.1839,19.1917,19.1762,19.1917,130632.0
2015-06-10 15:20:00,24.8,24.8,24.79,24.8,94624.0,19.1917,19.1917,19.1839,19.1917,94624.0
2015-06-10 15:25:00,24.79,24.8,24.78,24.79,103756.0,19.1839,19.1917,19.1762,19.1839,103756.0
2015-06-10 15:30:00,24.79,24.82,24.79,24.82,188532.0,19.1839,19.2071,19.1839,19.2071,188532.0
2015-06-10 15:35:00,24.82,24.85,24.82,24.84,287260.0,19.2071,19.2303,19.2071,19.2226,287260.0
2015-06-10 15:40:00,24.84,24.84,24.82,24.82,150544.0,19.2226,19.2226,19.2071,19.2071,150544.0
2015-06-10 15:45:00,24.83,24.85,24.82,24.85,242816.0,19.2149,19.2303,19.2071,19.2303,242816.0
2015-06-10 15:50:00,24.85,24.86,24.84,24.84,310924.0,19.2303,19.2381,19.2226,19.2226,310924.0
2015-06-10 15:55:00,24.84,24.84,24.76,24.78,666452.0,19.2226,19.2226,19.1607,19.1762,666452.0
2015-06-11 09:30:00,24.91,24.98,24.78,24.88,165840.0,19.2768,19.3309,19.1762,19.2536,165840.0
2015-06-11 09:35:00,24.88,24.9,24.83,24.86,96464.0,19.2536,19.269,19.2149,19.2381,96464.0
2015-06-11 09:40:00,24.86,24.91,24.84,24.88,129924.0,19.2381,19.2768,19.2226,19.2536,129924.0
2015-06-11 09:45:00,24.88,24.88,24.83,24.85,173112.0,19.2536,19.2536,19.2149,19.2303,173112.0
2015-06-11 09:50:00,24.87,24.87,24.84,24.86,88740.0,19.2458,19.2458,19.2226,19.2381,88740.0
2015-06-11 09:55:00,24.86,24.89,24.86,24.87,20412.0,19.2381,19.2613,19.2381,19.2458,20412.0
2015-06-11 10:00:00,24.88,24.92,24.86,24.92,24120.0,19.2536,19.2845,19.2381,19.2845,24120.0
2015-06-11 10:05:00,24.91,24.93,24.9,24.93,43388.0,19.2768,19.2923,19.269,19.2923,43388.0
2015-06-11 10:10:00,24.93,24.96,24.92,24.96,86456.0,19.2923,19.3155,19.2845,19.3155,86456.0
2015-06-11 10:15:00,24.96,24.97,24.94,24.94,83780.0,19.3155,19.3232,19.3,19.3,83780.0
2015-06-11 10:20:00,24.95,24.96,24.93,24.93,53840.0,19.3077,19.3155,19.2923,19.2923,53840.0
2015-06-11 10:25:00,24.93,24.95,24.93,24.93,156348.0,19.2923,19.3077,19.2923,19.2923,156348.0
2015-06-11 10:30:00,24.93,24.95,24.91,24.93,114756.0,19.2923,19.3077,19.2768,19.2923,114756.0
2015-06-11 10:35:00,24.93,24.94,24.9,24.92,56528.0,19.2923,19.3,19.269,19.2845,56528.0
2015-06-11 10:40:00,24.93,24.94,24.9,24.9,44764.0,19.2923,19.3,19.269,19.269,44764.0
2015-06-11 10:45:00,24.89,24.9,24.87,24.88,16772.0,19.2613,19.269,19.2458,19.2536,16772.0
2015-06-11 10:50:00,24.88,24.88,24.86,24.87,26232.0,19.2536,19.2536,19.2381,19.2458,26232.0
2015-06-11 10:55:00,24.86,24.88,24.86,24.88,35224.0,19.2381,19.2536,19.2381,19.2536,35224.0
2015-06-11 11:00:00,24.87,24.89,24.86,24.88,24328.0,19.2458,19.2613,19.2381,19.2536,24328.0
2015-06-11 11:05:00,24.89,24.93,24.88,24.93,46868.0,19.2613,19.2923,19.2536,19.2923,46868.0
2015-06-11 11:10:00,24.93,24.93,24.91,24.92,22052.0,19.2923,19.2923,19.2768,19.2845,22052.0
2015-06-11 11:15:00,24.91,24.93,24.91,24.92,26684.0,19.2768,19.2923,19.2768,19.2845,26684.0
2015-06-11 11:20:00,24.92,24.92,24.89,24.89,29640.0,19.2845,19.2845,19.2613,19.2613,29640.0
2015-06-11 11:25:00,24.9,24.9,24.85,24.85,32364.0,19.269,19.269,19.2303,19.2303,32364.0
2015-06-11 11:30:00,24.85,24.89,24.84,24.88,30612.0,19.2303,19.2613,19.2226,19.2536,30612.0
2015-06-11 11:35:00,24.89,24.9,24.88,24.88,41296.0,19.2613,19.269,19.2536,19.2536,41296.0
2015-06-11 11:40:00,24.87,24.87,24.84,24.84,16420.0,19.2458,19.2458,19.2226,19.2226,16420.0
2015-06-11 11:45:00,24.85,24.86,24.84,24.86,22996.0,19.2303,19.2381,19.2226,19.2381,22996.0
2015-06-11 11:50:00,24.86,24.89,24.86,24.88,34920.0,19.2381,19.2613,19.2381,19.2536,34920.0
2015-06-11 11:55:00,24.89,24.9,24.88,24.9,25144.0,19.2613,19.269,19.2536,19.269,25144.0
2015-06-11 12:00:00,24.91,24.92,24.91,24.91,20256.0,19.2768,19.2845,19.2768,19.2768,20256.0
2015-06-11 12:05:00,24.91,24.91,24.88,24.88,48912.0,19.2768,19.2768,19.2536,19.2536,48912.0
2015-06-11 12:10:00,24.88,24.89,24.86,24.86,15784.0,19.2536,19.2613,19.2381,19.2381,15784.0
2015-06-11 12:15:00,24.86,24.86,24.84,24.86,26856.0,19.2381,19.2381,19.2226,19.2381,26856.0
2015-06-11 12:20:00,24.85,24.86,24.84,24.84,34316.0,19.2303,19.2381,19.2226,19.2226,34316.0
2015-06-11 12:25:00,24.84,24.86,24.84,24.86,35872.0,19.2226,19.2381,19.2226,19.2381,35872.0
2015-06-11 12:30:00,24.85,24.86,24.84,24.86,19580.0,19.2303,19.2381,19.2226,19.2381,19580.0
2015-06-11 12:35:00,24.86,24.86,24.84,24.85,44052.0,19.2381,19.2381,19.2226,19.2303,44052.0
2015-06-11 12:40:00,24.85,24.86,24.85,24.85,60204.0,19.2303,19.2381,19.2303,19.2303,60204.0
2015-06-11 12:45:00,24.85,24.86,24.84,24.84,28576.0,19.2303,19.2381,19.2226,19.2226,28576.0
2015-06-11 12:50:00,24.85,24.85,24.83,24.85,13080.0,19.2303,19.2303,19.2149,19.2303,13080.0
2015-06-11 12:55:00,24.84,24.86,24.84,24.85,53960.0,19.2226,19.2381,19.2226,19.2303,53960.0
2015-06-11 13:00:00,24.85,24.87,24.84,24.85,47964.0,19.2303,19.2458,19.2226,19.2303,47964.0
2015-06-11 13:05:00,24.86,24.86,24.84,24.84,41612.0,19.2381,19.2381,19.2226,19.2226,41612.0
2015-06-11 13:10:00,24.84,24.86,24.84,24.86,122176.0,19.2226,19.2381,19.2226,19.2381,122176.0
2015-06-11 13:15:00,24.86,24.86,24.85,24.86,23680.0,19.2381,19.2381,19.2303,19.2381,23680.0
2015-06-11 13:20:00,24.86,24.89,24.86,24.88,42272.0,19.2381,19.2613,19.2381,19.2536,42272.0
2015-06-11 13:25:00,24.88,24.92,24.88,24.91,33992.0,19.2536,19.2845,19.2536,19.2768,33992.0
2015-06-11 13:30:00,24.91,24.95,24.91,24.94,50272.0,19.2768,19.3077,19.2768,19.3,50272.0
2015-06-11 13:35:00,24.94,24.97,24.94,24.94,52572.0,19.3,19.3232,19.3,19.3,52572.0
2015-06-11 13:40:00,24.95,24.97,24.95,24.96,21156.0,19.3077,19.3232,19.3077,19.3155,21156.0
2015-06-11 13:45:00,24.96,24.99,24.96,24.97,68396.0,19.3155,19.3387,19.3155,19.3232,68396.0
2015-06-11 13:50:00,24.97,24.97,24.94,24.96,28864.0,19.3232,19.3232,19.3,19.3155,28864.0
2015-06-11 13:55:00,24.96,24.98,24.96,24.97,46824.0,19.3155,19.3309,19.3155,19.3232,46824.0
2015-06-11 14:00:00,24.97,24.98,24.96,24.96,69496.0,19.3232,19.3309,19.3155,19.3155,69496.0
2015-06-11 14:05:00,24.97,24.97,24.96,24.96,42668.0,19.3232,19.3232,19.3155,19.3155,42668.0
2015-06-11 14:10:00,24.97,24.97,24.95,24.95,42176.0,19.3232,19.3232,19.3077,19.3077,42176.0
2015-06-11 14:15:00,24.95,24.96,24.95,24.96,25556.0,19.3077,19.3155,19.3077,19.3155,25556.0
2015-06-11 14:20:00,24.96,24.96,24.96,24.96,37336.0,19.3155,19.3155,19.3155,19.3155,37336.0
2015-06-11 14:25:00,24.96,24.98,24.96,24.97,32892.0,19.3155,19.3309,19.3155,19.3232,32892.0
2015-06-11 14:30:00,24.97,24.97,24.96,24.96,41128.0,19.3232,19.3232,19.3155,19.3155,41128.0
2015-06-11 14:35:00,24.96,24.97,24.95,24.95,47356.0,19.3155,19.3232,19.3077,19.3077,47356.0
2015-06-11 14:40:00,24.94,24.95,24.93,24.94,32568.0,19.3,19.3077,19.2923,19.3,32568.0
2015-06-11 14:45:00,24.93,24.94,24.93,24.93,38036.0,19.2923,19.3,19.2923,19.2923,38036.0
2015-06-11 14:50:00,24.93,24.93,24.92,24.92,50912.0,19.2923,19.2923,19.2845,19.2845,50912.0
2015-06-11 14:55:00,24.92,24.95,24.92,24.94,52136.0,19.2845,19.3077,19.2845,19.3,52136.0
2015-06-11 15:00:00,24.94,24.96,24.94,24.95,50432.0,19.3,19.3155,19.3,19.3077,50432.0
2015-06-11 15:05:00,24.95,24.96,24.95,24.96,40636.0,19.3077,19.3155,19.3077,19.3155,40636.0
2015-06-11 15:10:00,24.95,24.97,24.95,24.96,49004.0,19.3077,19.3232,19.3077,19.3155,49004.0
2015-06-11 15:15:00,24.96,24.96,24.94,24.94,66396.0,19.3155,19.3155,19.3,19.3,66396.0
2015-06-11 15:20:00,24.94,24.95,24.93,24.93,48692.0,19.3,19.3077,19.2923,19.2923,48692.0
2015-06-11 15:25:00,24.94,24.95,24.93,24.94,58300.0,19.3,19.3077,19.2923,19.3,58300.0
2015-06-11 15:30:00,24.94,24.95,24.94,24.95,80968.0,19.3,19.3077,19.3,19.3077,80968.0
2015-06-11 15:35:00,24.94,24.94,24.92,24.93,88792.0,19.3,19.3,19.2845,19.2923,88792.0
2015-06-11 15:40:00,24.93,24.93,24.92,24.93,79512.0,19.2923,19.2923,19.2845,19.2923,79512.0
2015-06-11 15:45:00,24.93,24.93,24.89,24.89,203444.0,19.2923,19.2923,19.2613,19.2613,203444.0
2015-06-11 15:50:00,24.89,24.91,24.89,24.91,160240.0,19.2613,19.2768,19.2613,19.2768,160240.0
2015-06-11 15:55:00,24.9,24.93,24.89,24.93,323108.0,19.269,19.2923,19.2613,19.2923,323108.0
2015-06-12 09:30:00,24.8,24.92,24.78,24.83,123168.0,19.1917,19.2845,19.1762,19.2149,123168.0
2015-06-12 09:35:00,24.82,24.84,24.75,24.84,46840.0,19.2071,19.2226,19.153,19.2226,46840.0
2015-06-12 09:40:00,24.8,24.86,24.79,24.85,44496.0,19.1917,19.2381,19.1839,19.2303,44496.0
2015-06-12 09:45:00,24.85,24.87,24.84,24.86,47436.0,19.2303,19.2458,19.2226,19.2381,47436.0
2015-06-12 09:50:00,24.86,24.9,24.86,24.88,35132.0,19.2381,19.269,19.2381,19.2536,35132.0
2015-06-12 09:55:00,24.89,24.91,24.88,24.89,38592.0,19.2613,19.2768,19.2536,19.2613,38592.0
2015-06-12 10:00:00,24.92,24.93,24.9,24.93,46160.0,19.2845,19.2923,19.269,19.2923,46160.0
2015-06-12 10:05:00,24.93,24.94,24.91,24.93,54336.0,19.2923,19.3,19.2768,19.2923,54336.0
2015-06-12 10:10:00,24.93,24.95,24.93,24.93,52960.0,19.2923,19.3077,19.2923,19.2923,52960.0
2015-06-12 10:15:00,24.93,24.94,24.91,24.92,53488.0,19.2923,19.3,19.2768,19.2845,53488.0
2015-06-12 10:20:00,24.92,24.96,24.91,24.95,36112.0,19.2845,19.3155,19.2768,19.3077,36112.0
2015-06-12 10:25:00,24.95,24.96,24.92,24.92,40692.0,19.3077,19.3155,19.2845,19.2845,40692.0
2015-06-12 10:30:00,24.93,24.95,24.91,24.91,54752.0,19.2923,19.3077,19.2768,19.2768,54752.0
2015-06-12 10:35:00,24.91,24.93,24.9,24.92,46708.0,19.2768,19.2923,19.269,19.2845,46708.0
2015-06-12 10:40:00,24.92,24.92,24.87,24.88,32176.0,19.2845,19.2845,19.2458,19.2536,32176.0
2015-06-12 10:45:00,24.88,24.91,24.88,24.9,39896.0,19.2536,19.2768,19.2536,19.269,39896.0
2015-06-12 10:50:00,24.9,24.91,24.89,24.89,47692.0,19.269,19.2768,19.2613,19.2613,47692.0
2015-06-12 10:55:00,24.89,24.91,24.88,24.89,63464.0,19.2613,19.2768,19.2536,19.2613,63464.0
2015-06-12 11:00:00,24.9,24.91,24.89,24.91,39156.0,19.269,19.2768,19.2613,19.2768,39156.0
2015-06-12 11:05:00,24.91,24.91,24.87,24.87,50940.0,19.2768,19.2768,19.2458,19.2458,50940.0
2015-06-12 11:10:00,24.87,24.88,24.83,24.86,48204.0,19.2458,19.2536,19.2149,19.2381,48204.0
2015-06-12 11:15:00,24.86,24.87,24.86,24.86,21784.0,19.2381,19.2458,19.2381,19.2381,21784.0
2015-06-12 11:20:00,24.85,24.87,24.85,24.86,28772.0,19.2303,19.2458,19.2303,19.2381,28772.0
2015-06-12 11:25:00,24.87,24.89,24.86,24.87,15660.0,19.2458,19.2613,19.2381,19.2458,15660.0
2015-06-12 11:30:00,24.87,24.87,24.85,24.86,10828.0,19.2458,19.2458,19.2303,19.2381,10828.0
2015-06-12 11:35:00,24.86,24.86,24.84,24.85,29832.0,19.2381,19.2381,19.2226,19.2303,29832.0
2015-06-12 11:40:00,24.85,24.86,24.84,24.86,25368.0,19.2303,19.2381,19.2226,19.2381,25368.0
2015-06-12 11:45:00,24.85,24.86,24.84,24.85,26020.0,19.2303,19.2381,19.2226,19.2303,26020.0
2015-06-12 11:50:00,24.85,24.87,24.85,24.87,13772.0,19.2303,19.2458,19.2303,19.2458,13772.0
2015-06-12 11:55:00,24.86,24.86,24.83,24.83,26972.0,19.2381,19.2381,19.2149,19.2149,26972.0
2015-06-12 12:00:00,24.83,24.84,24.81,24.82,35920.0,19.2149,19.2226,19.1994,19.2071,35920.0
2015-06-12 12:05:00,24.81,24.82,24.8,24.8,23908.0,19.1994,19.2071,19.1917,19.1917,23908.0
2015-06-12 12:10:00,24.8,24.82,24.79,24.81,21544.0,19.1917,19.2071,19.1839,19.1994,21544.0
2015-06-12 12:15:00,24.8,24.83,24.8,24.83,27532.0,19.1917,19.2149,19.1917,19.2149,27532.0
2015-06-12 12:20:00,24.82,24.83,24.82,24.83,12660.0,19.2071,19.2149,19.2071,19.2149,12660.0
2015-06-12 12:25:00,24.83,24.83,24.82,24.82,23688.0,19.2149,19.2149,19.2071,19.2071,23688.0
2015-06-12 12:30:00,24.82,24.82,24.8,24.81,30292.0,19.2071,19.2071,19.1917,19.1994,30292.0
2015-06-12 12:35:00,24.81,24.84,24.81,24.83,33516.0,19.1994,19.2226,19.1994,19.2149,33516.0
2015-06-12 12:40:00,24.84,24.85,24.81,24.85,58608.0,19.2226,19.2303,19.1994,19.2303,58608.0
2015-06-12 12:45:00,24.85,24.88,24.85,24.87,50160.0,19.2303,19.2536,19.2303,19.2458,50160.0
2015-06-12 12:50:00,24.88,24.88,24.85,24.86,33040.0,19.2536,19.2536,19.2303,19.2381,33040.0
2015-06-12 12:55:00,24.86,24.86,24.83,24.84,75064.0,19.2381,19.2381,19.2149,19.2226,75064.0
2015-06-12 13:00:00,24.84,24.86,24.83,24.84,120172.0,19.2226,19.2381,19.2149,19.2226,120172.0
2015-06-12 13:05:00,24.84,24.85,24.84,24.85,111268.0,19.2226,19.2303,19.2226,19.2303,111268.0
2015-06-12 13:10:00,24.84,24.85,24.84,24.85,30020.0,19.2226,19.2303,19.2226,19.2303,30020.0
2015-06-12 13:15:00,24.85,24.85,24.83,24.84,32288.0,19.2303,19.2303,19.2149,19.2226,32288.0
2015-06-12 13:20:00,24.85,24.86,24.85,24.86,21560.0,19.2303,19.2381,19.2303,19.2381,21560.0
2015-06-12 13:25:00,24.86,24.87,24.86,24.87,10980.0,19.2381,19.2458,19.2381,19.2458,10980.0
2015-06-12 13:30:00,24.87,24.88,24.86,24.87,50800.0,19.2458,19.2536,19.2381,19.2458,50800.0
2015-06-12 13:35:00,24.88,24.89,24.88,24.89,16364.0,19.2536,19.2613,19.2536,19.2613,16364.0
2015-06-12 13:40:00,24.88,24.88,24.86,24.86,31216.0,19.2536,19.2536,19.2381,19.2381,31216.0
2015-06-12 13:45:00,24.86,24.87,24.85,24.85,23892.0,19.2381,19.2458,19.2303,19.2303,23892.0
2015-06-12 13:50:00,24.84,24.85,24.83,24.85,30944.0,19.2226,19.2303,19.2149,19.2303,30944.0
2015-06-12 13:55:00,24.85,24.87,24.85,24.86,21140.0,19.2303,19.2458,19.2303,19.2381,21140.0
2015-06-12 14:00:00,24.87,24.87,24.85,24.85,19916.0,19.2458,19.2458,19.2303,19.2303,19916.0
2015-06-12 14:05:00,24.85,24.85,24.84,24.85,26312.0,19.2303,19.2303,19.2226,19.2303,26312.0
2015-06-12 14:10:00,24.85,24.85,24.84,24.85,23592.0,19.2303,19.2303,19.2226,19.2303,23592.0
2015-06-12 14:15:00,24.85,24.85,24.84,24.85,34272.0,19.2303,19.2303,19.2226,19.2303,34272.0
2015-06-12 14:20:00,24.85,24.85,24.84,24.85,22536.0,19.2303,19.2303,19.2226,19.2303,22536.0
2015-06-12 14:25:00,24.85,24.86,24.85,24.85,33180.0,19.2303,19.2381,19.2303,19.2303,33180.0
2015-06-12 14:30:00,24.86,24.86,24.83,24.84,79748.0,19.2381,19.2381,19.2149,19.2226,79748.0
2015-06-12 14:35:00,24.84,24.85,24.84,24.84,61628.0,19.2226,19.2303,19.2226,19.2226,61628.0
2015-06-12 14:40:00,24.84,24.84,24.83,24.84,56240.0,19.2226,19.2226,19.2149,19.2226,56240.0
2015-06-12 14:45:00,24.84,24.85,24.84,24.85,29848.0,19.2226,19.2303,19.2226,19.2303,29848.0
2015-06-12 14:50:00,24.85,24.86,24.84,24.84,38916.0,19.2303,19.2381,19.2226,19.2226,38916.0
2015-06-12 14:55:00,24.85,24.85,24.83,24.83,46400.0,19.2303,19.2303,19.2149,19.2149,46400.0
2015-06-12 15:00:00,24.82,24.85,24.82,24.85,51384.0,19.2071,19.2303,19.2071,19.2303,51384.0
2015-06-12 15:05:00,24.85,24.85,24.83,24.83,55256.0,19.2303,19.2303,19.2149,19.2149,55256.0
2015-06-12 15:10:00,24.83,24.85,24.83,24.84,60976.0,19.2149,19.2303,19.2149,19.2226,60976.0
2015-06-12 15:15:00,24.84,24.85,24.84,24.85,56288.0,19.2226,19.2303,19.2226,19.2303,56288.0
2015-06-12 15:20:00,24.85,24.86,24.85,24.86,46328.0,19.2303,19.2381,19.2303,19.2381,46328.0
2015-06-12 15:25:00,24.85,24.85,24.83,24.84,66288.0,19.2303,19.2303,19.2149,19.2226,66288.0
2015-06-12 15:30:00,24.84,24.86,24.84,24.86,101520.0,19.2226,19.2381,19.2226,19.2381,101520.0
2015-06-12 15:35:00,24.86,24.86,24.83,24.84,88580.0,19.2381,19.2381,19.2149,19.2226,88580.0
2015-06-12 15:40:00,24.84,24.85,24.83,24.84,74612.0,19.2226,19.2303,19.2149,19.2226,74612.0
2015-06-12 15:45:00,24.84,24.84,24.81,24.83,105036.0,19.2226,19.2226,19.1994,19.2149,105036.0
2015-06-12 15:50:00,24.82,24.84,24.82,24.84,79600.0,19.2071,19.2226,19.2071,19.2226,79600.0
2015-06-12 15:55:00,24.83,24.84,24.82,24.82,230420.0,19.2149,19.2226,19.2071,19.2071,230420.0
2015-06-15 09:30:00,24.62,24.91,24.62,24.73,198796.0,19.0524,19.2768,19.0524,19.1375,198796.0
2015-06-15 09:35:00,24.75,24.8,24.68,24.68,35620.0,19.153,19.1917,19.0988,19.0988,35620.0
2015-06-15 09:40:00,24.68,24.73,24.63,24.73,68472.0,19.0988,19.1375,19.0601,19.1375,68472.0
2015-06-15 09:45:00,24.72,24.75,24.7,24.74,38360.0,19.1297,19.153,19.1143,19.1452,38360.0
2015-06-15 09:50:00,24.74,24.8,24.74,24.78,117664.0,19.1452,19.1917,19.1452,19.1762,117664.0
2015-06-15 09:55:00,24.78,24.79,24.75,24.77,71220.0,19.1762,19.1839,19.153,19.1684,71220.0
2015-06-15 10:00:00,24.77,24.81,24.76,24.79,67924.0,19.1684,19.1994,19.1607,19.1839,67924.0
2015-06-15 10:05:00,24.78,24.79,24.77,24.78,38124.0,19.1762,19.1839,19.1684,19.1762,38124.0
2015-06-15 10:10:00,24.78,24.78,24.72,24.72,46668.0,19.1762,19.1762,19.1297,19.1297,46668.0
2015-06-15 10:15:00,24.72,24.76,24.72,24.76,52036.0,19.1297,19.1607,19.1297,19.1607,52036.0
2015-06-15 10:20:00,24.75,24.8,24.75,24.77,45556.0,19.153,19.1917,19.153,19.1684,45556.0
2015-06-15 10:25:00,24.77,24.81,24.77,24.8,39560.0,19.1684,19.1994,19.1684,19.1917,39560.0
2015-06-15 10:30:00,24.8,24.8,24.77,24.79,62164.0,19.1917,19.1917,19.1684,19.1839,62164.0
2015-06-15 10:35:00,24.79,24.87,24.78,24.85,188720.0,19.1839,19.2458,19.1762,19.2303,188720.0
2015-06-15 10:40:00,24.85,24.86,24.82,24.82,59828.0,19.2303,19.2381,19.2071,19.2071,59828.0
2015-06-15 10:45:00,24.82,24.83,24.79,24.79,38320.0,19.2071,19.2149,19.1839,19.1839,38320.0
2015-06-15 10:50:00,24.79,24.8,24.78,24.79,32696.0,19.1839,19.1917,19.1762,19.1839,32696.0
2015-06-15 10:55:00,24.79,24.82,24.79,24.81,37988.0,19.1839,19.2071,19.1839,19.1994,37988.0
2015-06-15 11:00:00,24.81,24.86,24.81,24.84,48812.0,19.1994,19.2381,19.1994,19.2226,48812.0
2015-06-15 11:05:00,24.84,24.86,24.84,24.86,11380.0,19.2226,19.2381,19.2226,19.2381,11380.0
2015-06-15 11:10:00,24.86,24.89,24.86,24.87,40876.0,19.2381,19.2613,19.2381,19.2458,40876.0
2015-06-15 11:15:00,24.87,24.89,24.86,24.87,22344.0,19.2458,19.2613,19.2381,19.2458,22344.0
2015-06-15 11:20:00,24.86,24.87,24.82,24.82,41768.0,19.2381,19.2458,19.2071,19.2071,41768.0
2015-06-15 11:25:00,24.82,24.82,24.77,24.77,25120.0,19.2071,19.2071,19.1684,19.1684,25120.0
2015-06-15 11:30:00,24.77,24.8,24.77,24.78,39160.0,19.1684,19.1917,19.1684,19.1762,39160.0
2015-06-15 11:35:00,24.78,24.78,24.77,24.78,25556.0,19.1762,19.1762,19.1684,19.1762,25556.0
2015-06-15 11:40:00,24.78,24.78,24.76,24.77,22300.0,19.1762,19.1762,19.1607,19.1684,22300.0
2015-06-15 11:45:00,24.76,24.78,24.76,24.78,24288.0,19.1607,19.1762,19.1607,19.1762,24288.0
2015-06-15 11:50:00,24.79,24.8,24.78,24.79,23552.0,19.1839,19.1917,19.1762,19.1839,23552.0
2015-06-15 11:55:00,24.79,24.79,24.77,24.78,16788.0,19.1839,19.1839,19.1684,19.1762,16788.0
2015-06-15 12:00:00,24.78,24.79,24.76,24.78,25344.0,19.1762,19.1839,19.1607,19.1762,25344.0
2015-06-15 12:05:00,24.78,24.78,24.76,24.76,17040.0,19.1762,19.1762,19.1607,19.1607,17040.0
2015-06-15 12:10:00,24.77,24.77,24.75,24.75,21288.0,19.1684,19.1684,19.153,19.153,21288.0
2015-06-15 12:15:00,24.74,24.77,24.74,24.77,20336.0,19.1452,19.1684,19.1452,19.1684,20336.0
2015-06-15 12:20:00,24.77,24.78,24.75,24.77,14516.0,19.1684,19.1762,19.153,19.1684,14516.0
2015-06-15 12:25:00,24.76,24.76,24.75,24.75,32748.0,19.1607,19.1607,19.153,19.153,32748.0
2015-06-15 12:30:00,24.76,24.78,24.76,24.78,28500.0,19.1607,19.1762,19.1607,19.1762,28500.0
2015-06-15 12:35:00,24.78,24.78,24.76,24.78,23832.0,19.1762,19.1762,19.1607,19.1762,23832.0
2015-06-15 12:40:00,24.78,24.79,24.77,24.77,22116.0,19.1762,19.1839,19.1684,19.1684,22116.0
2015-06-15 12:45:00,24.77,24.81,24.77,24.81,28716.0,19.1684,19.1994,19.1684,19.1994,28716.0
2015-06-15 12:50:00,24.81,24.82,24.8,24.81,28596.0,19.1994,19.2071,19.1917,19.1994,28596.0
2015-06-15 12:55:00,24.81,24.82,24.79,24.8,39252.0,19.1994,19.2071,19.1839,19.1917,39252.0
2015-06-15 13:00:00,24.8,24.8,24.78,24.79,26572.0,19.1917,19.1917,19.1762,19.1839,26572.0
2015-06-15 13:05:00,24.79,24.81,24.78,24.8,21724.0,19.1839,19.1994,19.1762,19.1917,21724.0
2015-06-15 13:10:00,24.81,24.81,24.79,24.8,27716.0,19.1994,19.1994,19.1839,19.1917,27716.0
2015-06-15 13:15:00,24.8,24.8,24.78,24.79,36904.0,19.1917,19.1917,19.1762,19.1839,36904.0
2015-06-15 13:20:00,24.79,24.79,24.76,24.76,18760.0,19.1839,19.1839,19.1607,19.1607,18760.0
2015-06-15 13:25:00,24.77,24.77,24.76,24.77,22596.0,19.1684,19.1684,19.1607,19.1684,22596.0
2015-06-15 13:30:00,24.77,24.78,24.77,24.77,30592.0,19.1684,19.1762,19.1684,19.1684,30592.0
2015-06-15 13:35:00,24.77,24.77,24.76,24.76,29092.0,19.1684,19.1684,19.1607,19.1607,29092.0
2015-06-15 13:40:00,24.76,24.77,24.74,24.77,42532.0,19.1607,19.1684,19.1452,19.1684,42532.0
2015-06-15 13:45:00,24.77,24.77,24.76,24.76,22568.0,19.1684,19.1684,19.1607,19.1607,22568.0
2015-06-15 13:50:00,24.77,24.8,24.75,24.77,119476.0,19.1684,19.1917,19.153,19.1684,119476.0
2015-06-15 13:55:00,24.77,24.78,24.75,24.77,43720.0,19.1684,19.1762,19.153,19.1684,43720.0
2015-06-15 14:00:00,24.78,24.78,24.77,24.77,27440.0,19.1762,19.1762,19.1684,19.1684,27440.0
2015-06-15 14:05:00,24.77,24.78,24.75,24.76,41076.0,19.1684,19.1762,19.153,19.1607,41076.0
2015-06-15 14:10:00,24.76,24.77,24.76,24.76,46048.0,19.1607,19.1684,19.1607,19.1607,46048.0
2015-06-15 14:15:00,24.76,24.78,24.76,24.77,19648.0,19.1607,19.1762,19.1607,19.1684,19648.0
2015-06-15 14:20:00,24.77,24.77,24.75,24.75,15768.0,19.1684,19.1684,19.153,19.153,15768.0
2015-06-15 14:25:00,24.76,24.77,24.75,24.77,13056.0,19.1607,19.1684,19.153,19.1684,13056.0
2015-06-15 14:30:00,24.77,24.79,24.77,24.77,22176.0,19.1684,19.1839,19.1684,19.1684,22176.0
2015-06-15 14:35:00,24.77,24.79,24.77,24.79,45020.0,19.1684,19.1839,19.1684,19.1839,45020.0
2015-06-15 14:40:00,24.78,24.78,24.77,24.78,23544.0,19.1762,19.1762,19.1684,19.1762,23544.0
2015-06-15 14:45:00,24.77,24.78,24.77,24.77,29724.0,19.1684,19.1762,19.1684,19.1684,29724.0
2015-06-15 14:50:00,24.76,24.76,24.72,24.73,50052.0,19.1607,19.1607,19.1297,19.1375,50052.0
2015-06-15 14:55:00,24.73,24.74,24.72,24.74,54140.0,19.1375,19.1452,19.1297,19.1452,54140.0
2015-06-15 15:00:00,24.73,24.75,24.73,24.74,37836.0,19.1375,19.153,19.1375,19.1452,37836.0
2015-06-15 15:05:00,24.74,24.76,24.74,24.76,56768.0,19.1452,19.1607,19.1452,19.1607,56768.0
2015-06-15 15:10:00,24.76,24.76,24.75,24.76,51112.0,19.1607,19.1607,19.153,19.1607,51112.0
2015-06-15 15:15:00,24.76,24.77,24.75,24.75,54904.0,19.1607,19.1684,19.153,19.153,54904.0
2015-06-15 15:20:00,24.75,24.76,24.75,24.75,48184.0,19.153,19.1607,19.153,19.153,48184.0
2015-06-15 15:25:00,24.75,24.77,24.75,24.77,114128.0,19.153,19.1684,19.153,19.1684,114128.0
2015-06-15 15:30:00,24.77,24.78,24.77,24.78,48388.0,19.1684,19.1762,19.1684,19.1762,48388.0
2015-06-15 15:35:00,24.78,24.78,24.77,24.78,60904.0,19.1762,19.1762,19.1684,19.1762,60904.0
2015-06-15 15:40:00,24.78,24.8,24.78,24.79,107592.0,19.1762,19.1917,19.1762,19.1839,107592.0
2015-06-15 15:45:00,24.79,24.8,24.77,24.79,137460.0,19.1839,19.1917,19.1684,19.1839,137460.0
2015-06-15 15:50:00,24.79,24.8,24.79,24.8,145256.0,19.1839,19.1917,19.1839,19.1917,145256.0
2015-06-15 15:55:00,24.79,24.8,24.78,24.78,364480.0,19.1839,19.1917,19.1762,19.1762,364480.0
2015-06-16 09:30:00,24.78,24.81,24.65,24.7,215220.0,19.1762,19.1994,19.0756,19.1143,215220.0
2015-06-16 09:35:00,24.68,24.81,24.68,24.68,108252.0,19.0988,19.1994,19.0988,19.0988,108252.0
2015-06-16 09:40:00,24.68,24.72,24.67,24.69,74632.0,19.0988,19.1297,19.0911,19.1065,74632.0
2015-06-16 09:45:00,24.69,24.75,24.69,24.74,61940.0,19.1065,19.153,19.1065,19.1452,61940.0
2015-06-16 09:50:00,24.75,24.8,24.74,24.8,84164.0,19.153,19.1917,19.1452,19.1917,84164.0
2015-06-16 09:55:00,24.8,24.81,24.74,24.75,30296.0,19.1917,19.1994,19.1452,19.153,30296.0
2015-06-16 10:00:00,24.74,24.83,24.74,24.82,89812.0,19.1452,19.2149,19.1452,19.2071,89812.0
2015-06-16 10:05:00,24.82,24.82,24.79,24.82,20056.0,19.2071,19.2071,19.1839,19.2071,20056.0
2015-06-16 10:10:00,24.82,24.82,24.8,24.8,30940.0,19.2071,19.2071,19.1917,19.1917,30940.0
2015-06-16 10:15:00,24.8,24.85,24.8,24.85,127748.0,19.1917,19.2303,19.1917,19.2303,127748.0
2015-06-16 10:20:00,24.85,24.85,24.82,24.84,25368.0,19.2303,19.2303,19.2071,19.2226,25368.0
2015-06-16 10:25:00,24.84,24.85,24.82,24.85,29684.0,19.2226,19.2303,19.2071,19.2303,29684.0
2015-06-16 10:30:00,24.84,24.86,24.84,24.86,40180.0,19.2226,19.2381,19.2226,19.2381,40180.0
2015-06-16 10:35:00,24.86,24.87,24.85,24.86,17276.0,19.2381,19.2458,19.2303,19.2381,17276.0
2015-06-16 10:40:00,24.87,24.89,24.86,24.86,28740.0,19.2458,19.2613,19.2381,19.2381,28740.0
2015-06-16 10:45:00,24.87,24.87,24.83,24.84,30412.0,19.2458,19.2458,19.2149,19.2226,30412.0
2015-06-16 10:50:00,24.84,24.85,24.82,24.84,38612.0,19.2226,19.2303,19.2071,19.2226,38612.0
2015-06-16 10:55:00,24.84,24.84,24.83,24.84,62664.0,19.2226,19.2226,19.2149,19.2226,62664.0
2015-06-16 11:00:00,24.84,24.86,24.83,24.85,30400.0,19.2226,19.2381,19.2149,19.2303,30400.0
2015-06-16 11:05:00,24.85,24.86,24.85,24.86,34672.0,19.2303,19.2381,19.2303,19.2381,34672.0
2015-06-16 11:10:00,24.85,24.89,24.85,24.88,51568.0,19.2303,19.2613,19.2303,19.2536,51568.0
2015-06-16 11:15:00,24.89,24.9,24.88,24.9,24484.0,19.2613,19.269,19.2536,19.269,24484.0
2015-06-16 11:20:00,24.9,24.92,24.9,24.92,27184.0,19.269,19.2845,19.269,19.2845,27184.0
2015-06-16 11:25:00,24.92,24.92,24.86,24.89,21084.0,19.2845,19.2845,19.2381,19.2613,21084.0
2015-06-16 11:30:00,24.9,24.9,24.88,24.89,26644.0,19.269,19.269,19.2536,19.2613,26644.0
2015-06-16 11:35:00,24.89,24.9,24.88,24.9,48284.0,19.2613,19.269,19.2536,19.269,48284.0
2015-06-16 11:40:00,24.9,24.91,24.9,24.91,12844.0,19.269,19.2768,19.269,19.2768,12844.0
2015-06-16 11:45:00,24.91,24.91,24.88,24.9,17568.0,19.2768,19.2768,19.2536,19.269,17568.0
2015-06-16 11:50:00,24.89,24.9,24.87,24.88,23588.0,19.2613,19.269,19.2458,19.2536,23588.0
2015-06-16 11:55:00,24.88,24.89,24.87,24.89,23932.0,19.2536,19.2613,19.2458,19.2613,23932.0
2015-06-16 12:00:00,24.89,24.9,24.88,24.89,28112.0,19.2613,19.269,19.2536,19.2613,28112.0
2015-06-16 12:05:00,24.89,24.89,24.88,24.88,55960.0,19.2613,19.2613,19.2536,19.2536,55960.0
2015-06-16 12:10:00,24.88,24.89,24.87,24.87,49456.0,19.2536,19.2613,19.2458,19.2458,49456.0
2015-06-16 12:15:00,24.87,24.88,24.86,24.87,19008.0,19.2458,19.2536,19.2381,19.2458,19008.0
2015-06-16 12:20:00,24.88,24.88,24.86,24.86,88240.0,19.2536,19.2536,19.2381,19.2381,88240.0
2015-06-16 12:25:00,24.86,24.89,24.86,24.89,19156.0,19.2381,19.2613,19.2381,19.2613,19156.0
2015-06-16 12:30:00,24.89,24.9,24.89,24.9,11492.0,19.2613,19.269,19.2613,19.269,11492.0
2015-06-16 12:35:00,24.9,24.92,24.9,24.9,14388.0,19.269,19.2845,19.269,19.269,14388.0
2015-06-16 12:40:00,24.9,24.92,24.9,24.92,20800.0,19.269,19.2845,19.269,19.2845,20800.0
2015-06-16 12:45:00,24.92,24.92,24.89,24.89,16216.0,19.2845,19.2845,19.2613,19.2613,16216.0
2015-06-16 12:50:00,24.89,24.9,24.88,24.89,23104.0,19.2613,19.269,19.2536,19.2613,23104.0
2015-06-16 12:55:00,24.89,24.89,24.88,24.88,27560.0,19.2613,19.2613,19.2536,19.2536,27560.0
2015-06-16 13:00:00,24.88,24.9,24.88,24.9,45612.0,19.2536,19.269,19.2536,19.269,45612.0
2015-06-16 13:05:00,24.9,24.9,24.89,24.9,9512.0,19.269,19.269,19.2613,19.269,9512.0
2015-06-16 13:10:00,24.9,24.92,24.9,24.91,26272.0,19.269,19.2845,19.269,19.2768,26272.0
2015-06-16 13:15:00,24.91,24.92,24.91,24.92,18576.0,19.2768,19.2845,19.2768,19.2845,18576.0
2015-06-16 13:20:00,24.92,24.93,24.92,24.93,12928.0,19.2845,19.2923,19.2845,19.2923,12928.0
2015-06-16 13:25:00,24.93,24.94,24.92,24.92,48024.0,19.2923,19.3,19.2845,19.2845,48024.0
2015-06-16 13:30:00,24.92,24.93,24.92,24.92,33088.0,19.2845,19.2923,19.2845,19.2845,33088.0
2015-06-16 13:35:00,24.92,24.92,24.92,24.92,21856.0,19.2845,19.2845,19.2845,19.2845,21856.0
2015-06-16 13:40:00,24.92,24.93,24.92,24.92,36832.0,19.2845,19.2923,19.2845,19.2845,36832.0
2015-06-16 13:45:00,24.92,24.92,24.9,24.9,29428.0,19.2845,19.2845,19.269,19.269,29428.0
2015-06-16 13:50:00,24.91,24.92,24.89,24.9,37944.0,19.2768,19.2845,19.2613,19.269,37944.0
2015-06-16 13:55:00,24.89,24.9,24.89,24.89,19292.0,19.2613,19.269,19.2613,19.2613,19292.0
2015-06-16 14:00:00,24.89,24.9,24.89,24.9,26532.0,19.2613,19.269,19.2613,19.269,26532.0
2015-06-16 14:05:00,24.9,24.91,24.89,24.9,31380.0,19.269,19.2768,19.2613,19.269,31380.0
2015-06-16 14:10:00,24.9,24.91,24.89,24.89,23848.0,19.269,19.2768,19.2613,19.2613,23848.0
2015-06-16 14:15:00,24.9,24.9,24.89,24.89,25196.0,19.269,19.269,19.2613,19.2613,25196.0
2015-06-16 14:20:00,24.89,24.89,24.88,24.88,23764.0,19.2613,19.2613,19.2536,19.2536,23764.0
2015-06-16 14:25:00,24.88,24.89,24.88,24.88,27344.0,19.2536,19.2613,19.2536,19.2536,27344.0
2015-06-16 14:30:00,24.88,24.88,24.87,24.88,46328.0,19.2536,19.2536,19.2458,19.2536,46328.0
2015-06-16 14:35:00,24.88,24.88,24.86,24.86,54072.0,19.2536,19.2536,19.2381,19.2381,54072.0
2015-06-16 14:40:00,24.86,24.86,24.85,24.85,42740.0,19.2381,19.2381,19.2303,19.2303,42740.0
2015-06-16 14:45:00,24.85,24.87,24.85,24.87,57760.0,19.2303,19.2458,19.2303,19.2458,57760.0
2015-06-16 14:50:00,24.87,24.87,24.86,24.86,50880.0,19.2458,19.2458,19.2381,19.2381,50880.0
2015-06-16 14:55:00,24.86,24.87,24.85,24.87,44372.0,19.2381,19.2458,19.2303,19.2458,44372.0
2015-06-16 15:00:00,24.87,24.88,24.87,24.88,43440.0,19.2458,19.2536,19.2458,19.2536,43440.0
2015-06-16 15:05:00,24.88,24.88,24.86,24.88,39416.0,19.2536,19.2536,19.2381,19.2536,39416.0
2015-06-16 15:10:00,24.88,24.89,24.88,24.88,48292.0,19.2536,19.2613,19.2536,19.2536,48292.0
2015-06-16 15:15:00,24.88,24.89,24.86,24.86,53552.0,19.2536,19.2613,19.2381,19.2381,53552.0
2015-06-16 15:20:00,24.86,24.87,24.86,24.86,33024.0,19.2381,19.2458,19.2381,19.2381,33024.0
2015-06-16 15:25:00,24.86,24.86,24.85,24.85,39344.0,19.2381,19.2381,19.2303,19.2303,39344.0
2015-06-16 15:30:00,24.85,24.85,24.83,24.83,55056.0,19.2303,19.2303,19.2149,19.2149,55056.0
2015-06-16 15:35:00,24.83,24.85,24.83,24.84,37632.0,19.2149,19.2303,19.2149,19.2226,37632.0
2015-06-16 15:40:00,24.85,24.85,24.83,24.85,75444.0,19.2303,19.2303,19.2149,19.2303,75444.0
2015-06-16 15:45:00,24.85,24.89,24.85,24.88,81768.0,19.2303,19.2613,19.2303,19.2536,81768.0
2015-06-16 15:50:00,24.88,24.88,24.87,24.87,63284.0,19.2536,19.2536,19.2458,19.2458,63284.0
2015-06-16 15:55:00,24.87,24.89,24.86,24.89,155016.0,19.2458,19.2613,19.2381,19.2613,155016.0
2015-06-17 09:30:00,24.87,24.98,24.77,24.95,121488.0,19.2458,19.3309,19.1684,19.3077,121488.0
2015-06-17 09:35:00,24.96,25.0,24.94,24.99,236848.0,19.3155,19.3464,19.3,19.3387,236848.0
2015-06-17 09:40:00,24.99,25.02,24.98,25.01,128052.0,19.3387,19.3619,19.3309,19.3542,128052.0
2015-06-17 09:45:00,25.0,25.05,25.0,25.02,116372.0,19.3464,19.3851,19.3464,19.3619,116372.0
2015-06-17 09:50:00,25.02,25.03,25.0,25.03,145812.0,19.3619,19.3696,19.3464,19.3696,145812.0
2015-06-17 09:55:00,25.02,25.08,25.02,25.07,69648.0,19.3619,19.4083,19.3619,19.4006,69648.0
2015-06-17 10:00:00,25.06,25.09,25.06,25.08,104480.0,19.3929,19.4161,19.3929,19.4083,104480.0
2015-06-17 10:05:00,25.08,25.08,25.02,25.05,183528.0,19.4083,19.4083,19.3619,19.3851,183528.0
2015-06-17 10:10:00,25.05,25.05,25.02,25.03,61576.0,19.3851,19.3851,19.3619,19.3696,61576.0
2015-06-17 10:15:00,25.03,25.08,25.03,25.07,55972.0,19.3696,19.4083,19.3696,19.4006,55972.0
2015-06-17 10:20:00,25.08,25.1,25.06,25.09,40180.0,19.4083,19.4238,19.3929,19.4161,40180.0
2015-06-17 10:25:00,25.08,25.11,25.07,25.11,31004.0,19.4083,19.4315,19.4006,19.4315,31004.0
2015-06-17 10:30:00,25.11,25.14,25.1,25.13,134652.0,19.4315,19.4548,19.4238,19.447,134652.0
2015-06-17 10:35:00,25.13,25.16,25.12,25.16,59628.0,19.447,19.4702,19.4393,19.4702,59628.0
2015-06-17 10:40:00,25.16,25.19,25.16,25.19,144980.0,19.4702,19.4935,19.4702,19.4935,144980.0
2015-06-17 10:45:00,25.19,25.22,25.18,25.21,96520.0,19.4935,19.5167,19.4857,19.5089,96520.0
2015-06-17 10:50:00,25.21,25.21,25.15,25.15,228180.0,19.5089,19.5089,19.4625,19.4625,228180.0
2015-06-17 10:55:00,25.15,25.16,25.13,25.14,61536.0,19.4625,19.4702,19.447,19.4548,61536.0
2015-06-17 11:00:00,25.14,25.19,25.14,25.18,79320.0,19.4548,19.4935,19.4548,19.4857,79320.0
2015-06-17 11:05:00,25.18,25.23,25.18,25.22,73320.0,19.4857,19.5244,19.4857,19.5167,73320.0
2015-06-17 11:10:00,25.23,25.25,25.22,25.23,105760.0,19.5244,19.5399,19.5167,19.5244,105760.0
2015-06-17 11:15:00,25.23,25.24,25.18,25.18,91780.0,19.5244,19.5321,19.4857,19.4857,91780.0
2015-06-17 11:20:00,25.18,25.19,25.16,25.17,130456.0,19.4857,19.4935,19.4702,19.478,130456.0
2015-06-17 11:25:00,25.16,25.18,25.14,25.16,58752.0,19.4702,19.4857,19.4548,19.4702,58752.0
2015-06-17 11:30:00,25.16,25.19,25.16,25.18,145728.0,19.4702,19.4935,19.4702,19.4857,145728.0
2015-06-17 11:35:00,25.18,25.2,25.17,25.18,61056.0,19.4857,19.5012,19.478,19.4857,61056.0
2015-06-17 11:40:00,25.18,25.19,25.17,25.19,49136.0,19.4857,19.4935,19.478,19.4935,49136.0
2015-06-17 11:45:00,25.19,25.21,25.19,25.21,34292.0,19.4935,19.5089,19.4935,19.5089,34292.0
2015-06-17 11:50:00,25.2,25.23,25.2,25.21,77736.0,19.5012,19.5244,19.5012,19.5089,77736.0
2015-06-17 11:55:00,25.21,25.21,25.15,25.15,61524.0,19.5089,19.5089,19.4625,19.4625,61524.0
2015-06-17 12:00:00,25.15,25.15,25.13,25.14,35208.0,19.4625,19.4625,19.447,19.4548,35208.0
2015-06-17 12:05:00,25.14,25.14,25.11,25.11,31512.0,19.4548,19.4548,19.4315,19.4315,31512.0
2015-06-17 12:10:00,25.11,25.11,25.09,25.09,52132.0,19.4315,19.4315,19.4161,19.4161,52132.0
2015-06-17 12:15:00,25.08,25.09,25.06,25.07,35336.0,19.4083,19.4161,19.3929,19.4006,35336.0
2015-06-17 12:20:00,25.07,25.08,25.06,25.07,54736.0,19.4006,19.4083,19.3929,19.4006,54736.0
2015-06-17 12:25:00,25.07,25.08,25.06,25.07,36236.0,19.4006,19.4083,19.3929,19.4006,36236.0
2015-06-17 12:30:00,25.06,25.07,25.05,25.05,65040.0,19.3929,19.4006,19.3851,19.3851,65040.0
2015-06-17 12:35:00,25.05,25.07,25.03,25.04,87816.0,19.3851,19.4006,19.3696,19.3774,87816.0
2015-06-17 12:40:00,25.04,25.06,25.0,25.0,59184.0,19.3774,19.3929,19.3464,19.3464,59184.0
2015-06-17 12:45:00,25.0,25.02,25.0,25.01,47696.0,19.3464,19.3619,19.3464,19.3542,47696.0
2015-06-17 12:50:00,25.01,25.02,25.0,25.0,62872.0,19.3542,19.3619,19.3464,19.3464,62872.0
2015-06-17 12:55:00,25.0,25.04,25.0,25.04,78100.0,19.3464,19.3774,19.3464,19.3774,78100.0
2015-06-17 13:00:00,25.04,25.04,25.0,25.01,99924.0,19.3774,19.3774,19.3464,19.3542,99924.0
2015-06-17 13:05:00,25.0,25.01,24.98,24.99,59860.0,19.3464,19.3542,19.3309,19.3387,59860.0
2015-06-17 13:10:00,24.98,25.0,24.98,24.99,35960.0,19.3309,19.3464,19.3309,19.3387,35960.0
2015-06-17 13:15:00,24.99,25.0,24.97,24.99,44576.0,19.3387,19.3464,19.3232,19.3387,44576.0
2015-06-17 13:20:00,24.99,25.0,24.99,25.0,45468.0,19.3387,19.3464,19.3387,19.3464,45468.0
2015-06-17 13:25:00,25.0,25.0,24.97,24.98,52916.0,19.3464,19.3464,19.3232,19.3309,52916.0
2015-06-17 13:30:00,24.99,24.99,24.97,24.97,80980.0,19.3387,19.3387,19.3232,19.3232,80980.0
2015-06-17 13:35:00,24.97,25.0,24.96,25.0,214444.0,19.3232,19.3464,19.3155,19.3464,214444.0
2015-06-17 13:40:00,25.0,25.03,24.99,25.01,64124.0,19.3464,19.3696,19.3387,19.3542,64124.0
2015-06-17 13:45:00,25.0,25.01,24.99,25.0,44624.0,19.3464,19.3542,19.3387,19.3464,44624.0
2015-06-17 13:50:00,25.0,25.02,24.99,25.02,54884.0,19.3464,19.3619,19.3387,19.3619,54884.0
2015-06-17 13:55:00,25.02,25.06,25.02,25.06,25824.0,19.3619,19.3929,19.3619,19.3929,25824.0
2015-06-17 14:00:00,25.04,25.18,24.96,25.18,166680.0,19.3774,19.4857,19.3155,19.4857,166680.0
2015-06-17 14:05:00,25.15,25.2,25.12,25.19,67928.0,19.4625,19.5012,19.4393,19.4935,67928.0
2015-06-17 14:10:00,25.18,25.22,25.18,25.21,169948.0,19.4857,19.5167,19.4857,19.5089,169948.0
2015-06-17 14:15:00,25.21,25.24,25.15,25.15,144588.0,19.5089,19.5321,19.4625,19.4625,144588.0
2015-06-17 14:20:00,25.16,25.16,25.08,25.1,99892.0,19.4702,19.4702,19.4083,19.4238,99892.0
2015-06-17 14:25:00,25.09,25.1,25.02,25.03,117420.0,19.4161,19.4238,19.3619,19.3696,117420.0
2015-06-17 14:30:00,25.02,25.09,25.02,25.08,116084.0,19.3619,19.4161,19.3619,19.4083,116084.0
2015-06-17 14:35:00,25.07,25.11,25.06,25.11,73940.0,19.4006,19.4315,19.3929,19.4315,73940.0
2015-06-17 14:40:00,25.12,25.2,25.12,25.17,76108.0,19.4393,19.5012,19.4393,19.478,76108.0
2015-06-17 14:45:00,25.17,25.22,25.17,25.18,103900.0,19.478,19.5167,19.478,19.4857,103900.0
2015-06-17 14:50:00,25.19,25.22,25.16,25.22,56180.0,19.4935,19.5167,19.4702,19.5167,56180.0
2015-06-17 14:55:00,25.22,25.23,25.13,25.15,176904.0,19.5167,19.5244,19.447,19.4625,176904.0
2015-06-17 15:00:00,25.15,25.17,25.14,25.16,48140.0,19.4625,19.478,19.4548,19.4702,48140.0
2015-06-17 15:05:00,25.16,25.17,25.12,25.12,54056.0,19.4702,19.478,19.4393,19.4393,54056.0
2015-06-17 15:10:00,25.12,25.16,25.12,25.15,46440.0,19.4393,19.4702,19.4393,19.4625,46440.0
2015-06-17 15:15:00,25.15,25.18,25.15,25.17,93528.0,19.4625,19.4857,19.4625,19.478,93528.0
2015-06-17 15:20:00,25.17,25.18,25.16,25.17,87336.0,19.478,19.4857,19.4702,19.478,87336.0
2015-06-17 15:25:00,25.18,25.18,25.17,25.18,82944.0,19.4857,19.4857,19.478,19.4857,82944.0
2015-06-17 15:30:00,25.18,25.2,25.15,25.16,160136.0,19.4857,19.5012,19.4625,19.4702,160136.0
2015-06-17 15:35:00,25.16,25.2,25.16,25.2,163624.0,19.4702,19.5012,19.4702,19.5012,163624.0
2015-06-17 15:40:00,25.19,25.2,25.17,25.19,95792.0,19.4935,19.5012,19.478,19.4935,95792.0
2015-06-17 15:45:00,25.18,25.22,25.18,25.22,189480.0,19.4857,19.5167,19.4857,19.5167,189480.0
2015-06-17 15:50:00,25.22,25.23,25.21,25.22,149952.0,19.5167,19.5244,19.5089,19.5167,149952.0
2015-06-17 15:55:00,25.22,25.22,25.18,25.18,235500.0,19.5167,19.5167,19.4857,19.4857,235500.0
2015-06-18 09:30:00,25.2,25.31,25.16,25.29,96368.0,19.5012,19.5863,19.4702,19.5708,96368.0
2015-06-18 09:35:00,25.32,25.33,25.23,25.29,61324.0,19.5941,19.6018,19.5244,19.5708,61324.0
2015-06-18 09:40:00,25.3,25.39,25.28,25.38,145720.0,19.5786,19.6482,19.5631,19.6405,145720.0
2015-06-18 09:45:00,25.39,25.42,25.35,25.42,60056.0,19.6482,19.6714,19.6173,19.6714,60056.0
2015-06-18 09:50:00,25.41,25.43,25.4,25.42,92160.0,19.6637,19.6792,19.656,19.6714,92160.0
2015-06-18 09:55:00,25.41,25.42,25.36,25.4,48024.0,19.6637,19.6714,19.625,19.656,48024.0
2015-06-18 10:00:00,25.4,25.4,25.35,25.37,42968.0,19.656,19.656,19.6173,19.6328,42968.0
2015-06-18 10:05:00,25.37,25.43,25.36,25.42,133244.0,19.6328,19.6792,19.625,19.6714,133244.0
2015-06-18 10:10:00,25.43,25.45,25.42,25.45,84060.0,19.6792,19.6947,19.6714,19.6947,84060.0
2015-06-18 10:15:00,25.45,25.45,25.41,25.43,90856.0,19.6947,19.6947,19.6637,19.6792,90856.0
2015-06-18 10:20:00,25.43,25.43,25.4,25.41,186508.0,19.6792,19.6792,19.656,19.6637,186508.0
2015-06-18 10:25:00,25.41,25.42,25.39,25.39,217016.0,19.6637,19.6714,19.6482,19.6482,217016.0
2015-06-18 10:30:00,25.39,25.39,25.37,25.37,121168.0,19.6482,19.6482,19.6328,19.6328,121168.0
2015-06-18 10:35:00,25.37,25.4,25.37,25.4,74996.0,19.6328,19.656,19.6328,19.656,74996.0
2015-06-18 10:40:00,25.4,25.42,25.39,25.4,183328.0,19.656,19.6714,19.6482,19.656,183328.0
2015-06-18 10:45:00,25.41,25.48,25.4,25.48,124888.0,19.6637,19.7179,19.656,19.7179,124888.0
2015-06-18 10:50:00,25.48,25.5,25.46,25.48,127816.0,19.7179,19.7334,19.7024,19.7179,127816.0
2015-06-18 10:55:00,25.49,25.5,25.45,25.47,37208.0,19.7256,19.7334,19.6947,19.7101,37208.0
2015-06-18 11:00:00,25.48,25.5,25.46,25.5,60808.0,19.7179,19.7334,19.7024,19.7334,60808.0
2015-06-18 11:05:00,25.5,25.5,25.48,25.5,89264.0,19.7334,19.7334,19.7179,19.7334,89264.0
2015-06-18 11:10:00,25.49,25.5,25.46,25.47,46748.0,19.7256,19.7334,19.7024,19.7101,46748.0
2015-06-18 11:15:00,25.47,25.48,25.46,25.46,44900.0,19.7101,19.7179,19.7024,19.7024,44900.0
2015-06-18 11:20:00,25.47,25.47,25.45,25.46,22668.0,19.7101,19.7101,19.6947,19.7024,22668.0
2015-06-18 11:25:00,25.46,25.46,25.45,25.45,53300.0,19.7024,19.7024,19.6947,19.6947,53300.0
2015-06-18 11:30:00,25.45,25.5,25.43,25.49,141756.0,19.6947,19.7334,19.6792,19.7256,141756.0
2015-06-18 11:35:00,25.49,25.52,25.49,25.52,102376.0,19.7256,19.7488,19.7256,19.7488,102376.0
2015-06-18 11:40:00,25.51,25.52,25.5,25.52,72188.0,19.7411,19.7488,19.7334,19.7488,72188.0
2015-06-18 11:45:00,25.51,25.52,25.47,25.48,45948.0,19.7411,19.7488,19.7101,19.7179,45948.0
2015-06-18 11:50:00,25.48,25.51,25.48,25.51,52216.0,19.7179,19.7411,19.7179,19.7411,52216.0
2015-06-18 11:55:00,25.51,25.52,25.47,25.51,52024.0,19.7411,19.7488,19.7101,19.7411,52024.0
2015-06-18 12:00:00,25.5,25.53,25.5,25.53,44452.0,19.7334,19.7566,19.7334,19.7566,44452.0
2015-06-18 12:05:00,25.52,25.54,25.52,25.53,45324.0,19.7488,19.7643,19.7488,19.7566,45324.0
2015-06-18 12:10:00,25.53,25.53,25.49,25.49,86280.0,19.7566,19.7566,19.7256,19.7256,86280.0
2015-06-18 12:15:00,25.49,25.5,25.47,25.47,40440.0,19.7256,19.7334,19.7101,19.7101,40440.0
2015-06-18 12:20:00,25.47,25.53,25.46,25.53,63660.0,19.7101,19.7566,19.7024,19.7566,63660.0
2015-06-18 12:25:00,25.53,25.53,25.5,25.5,37212.0,19.7566,19.7566,19.7334,19.7334,37212.0
2015-06-18 12:30:00,25.51,25.57,25.51,25.57,73892.0,19.7411,19.7875,19.7411,19.7875,73892.0
2015-06-18 12:35:00,25.56,25.57,25.53,25.54,30080.0,19.7798,19.7875,19.7566,19.7643,30080.0
2015-06-18 12:40:00,25.54,25.56,25.51,25.51,51560.0,19.7643,19.7798,19.7411,19.7411,51560.0
2015-06-18 12:45:00,25.51,25.53,25.5,25.5,57680.0,19.7411,19.7566,19.7334,19.7334,57680.0
2015-06-18 12:50:00,25.5,25.5,25.49,25.49,15876.0,19.7334,19.7334,19.7256,19.7256,15876.0
2015-06-18 12:55:00,25.49,25.51,25.48,25.48,130688.0,19.7256,19.7411,19.7179,19.7179,130688.0
2015-06-18 13:00:00,25.48,25.5,25.48,25.48,27208.0,19.7179,19.7334,19.7179,19.7179,27208.0
2015-06-18 13:05:00,25.48,25.49,25.46,25.47,47008.0,19.7179,19.7256,19.7024,19.7101,47008.0
2015-06-18 13:10:00,25.46,25.5,25.46,25.5,70248.0,19.7024,19.7334,19.7024,19.7334,70248.0
2015-06-18 13:15:00,25.5,25.5,25.48,25.5,47760.0,19.7334,19.7334,19.7179,19.7334,47760.0
2015-06-18 13:20:00,25.5,25.5,25.46,25.48,51100.0,19.7334,19.7334,19.7024,19.7179,51100.0
2015-06-18 13:25:00,25.47,25.48,25.43,25.43,40756.0,19.7101,19.7179,19.6792,19.6792,40756.0
2015-06-18 13:30:00,25.43,25.44,25.42,25.42,45388.0,19.6792,19.6869,19.6714,19.6714,45388.0
2015-06-18 13:35:00,25.42,25.45,25.42,25.45,54340.0,19.6714,19.6947,19.6714,19.6947,54340.0
2015-06-18 13:40:00,25.45,25.5,25.45,25.5,56108.0,19.6947,19.7334,19.6947,19.7334,56108.0
2015-06-18 13:45:00,25.49,25.5,25.48,25.5,43224.0,19.7256,19.7334,19.7179,19.7334,43224.0
2015-06-18 13:50:00,25.5,25.5,25.47,25.48,44896.0,19.7334,19.7334,19.7101,19.7179,44896.0
2015-06-18 13:55:00,25.48,25.49,25.46,25.47,23136.0,19.7179,19.7256,19.7024,19.7101,23136.0
2015-06-18 14:00:00,25.46,25.46,25.44,25.46,70452.0,19.7024,19.7024,19.6869,19.7024,70452.0
2015-06-18 14:05:00,25.46,25.48,25.46,25.46,36800.0,19.7024,19.7179,19.7024,19.7024,36800.0
2015-06-18 14:10:00,25.45,25.45,25.43,25.43,44472.0,19.6947,19.6947,19.6792,19.6792,44472.0
2015-06-18 14:15:00,25.43,25.46,25.43,25.45,40068.0,19.6792,19.7024,19.6792,19.6947,40068.0
2015-06-18 14:20:00,25.46,25.5,25.46,25.47,49448.0,19.7024,19.7334,19.7024,19.7101,49448.0
2015-06-18 14:25:00,25.48,25.5,25.48,25.5,94604.0,19.7179,19.7334,19.7179,19.7334,94604.0
2015-06-18 14:30:00,25.5,25.53,25.5,25.51,210896.0,19.7334,19.7566,19.7334,19.7411,210896.0
2015-06-18 14:35:00,25.51,25.53,25.5,25.52,81608.0,19.7411,19.7566,19.7334,19.7488,81608.0
2015-06-18 14:40:00,25.52,25.52,25.51,25.52,71808.0,19.7488,19.7488,19.7411,19.7488,71808.0
2015-06-18 14:45:00,25.52,25.55,25.52,25.54,59152.0,19.7488,19.772,19.7488,19.7643,59152.0
2015-06-18 14:50:00,25.53,25.54,25.52,25.53,62964.0,19.7566,19.7643,19.7488,19.7566,62964.0
2015-06-18 14:55:00,25.53,25.54,25.52,25.54,79892.0,19.7566,19.7643,19.7488,19.7643,79892.0
2015-06-18 15:00:00,25.54,25.55,25.52,25.53,73280.0,19.7643,19.772,19.7488,19.7566,73280.0
2015-06-18 15:05:00,25.53,25.53,25.5,25.53,95168.0,19.7566,19.7566,19.7334,19.7566,95168.0
2015-06-18 15:10:00,25.53,25.53,25.52,25.52,148288.0,19.7566,19.7566,19.7488,19.7488,148288.0
2015-06-18 15:15:00,25.52,25.52,25.5,25.52,131976.0,19.7488,19.7488,19.7334,19.7488,131976.0
2015-06-18 15:20:00,25.52,25.54,25.52,25.54,98660.0,19.7488,19.7643,19.7488,19.7643,98660.0
2015-06-18 15:25:00,25.54,25.57,25.54,25.57,119852.0,19.7643,19.7875,19.7643,19.7875,119852.0
2015-06-18 15:30:00,25.57,25.58,25.56,25.57,121404.0,19.7875,19.7953,19.7798,19.7875,121404.0
2015-06-18 15:35:00,25.57,25.57,25.54,25.56,117988.0,19.7875,19.7875,19.7643,19.7798,117988.0
2015-06-18 15:40:00,25.56,25.6,25.55,25.59,153908.0,19.7798,19.8107,19.772,19.803,153908.0
2015-06-18 15:45:00,25.59,25.59,25.56,25.56,210120.0,19.803,19.803,19.7798,19.7798,210120.0
2015-06-18 15:50:00,25.56,25.57,25.55,25.55,220204.0,19.7798,19.7875,19.772,19.772,220204.0
2015-06-18 15:55:00,25.55,25.57,25.55,25.56,437296.0,19.772,19.7875,19.772,19.7798,437296.0
2015-06-19 09:30:00,25.56,25.57,25.46,25.48,1582568.0,19.7798,19.7875,19.7024,19.7179,1582568.0
2015-06-19 09:35:00,25.5,25.5,25.42,25.43,58736.0,19.7334,19.7334,19.6714,19.6792,58736.0
2015-06-19 09:40:00,25.43,25.47,25.43,25.45,35540.0,19.6792,19.7101,19.6792,19.6947,35540.0
2015-06-19 09:45:00,25.45,25.5,25.43,25.47,65692.0,19.6947,19.7334,19.6792,19.7101,65692.0
2015-06-19 09:50:00,25.47,25.49,25.46,25.47,42868.0,19.7101,19.7256,19.7024,19.7101,42868.0
2015-06-19 09:55:00,25.47,25.51,25.46,25.5,52124.0,19.7101,19.7411,19.7024,19.7334,52124.0
2015-06-19 10:00:00,25.5,25.53,25.49,25.52,69992.0,19.7334,19.7566,19.7256,19.7488,69992.0
2015-06-19 10:05:00,25.53,25.57,25.53,25.57,43512.0,19.7566,19.7875,19.7566,19.7875,43512.0
2015-06-19 10:10:00,25.57,25.58,25.56,25.57,56036.0,19.7875,19.7953,19.7798,19.7875,56036.0
2015-06-19 10:15:00,25.57,25.59,25.56,25.56,43372.0,19.7875,19.803,19.7798,19.7798,43372.0
2015-06-19 10:20:00,25.57,25.58,25.56,25.57,40208.0,19.7875,19.7953,19.7798,19.7875,40208.0
2015-06-19 10:25:00,25.57,25.57,25.53,25.54,33000.0,19.7875,19.7875,19.7566,19.7643,33000.0
2015-06-19 10:30:00,25.53,25.55,25.52,25.55,33848.0,19.7566,19.772,19.7488,19.772,33848.0
2015-06-19 10:35:00,25.55,25.62,25.54,25.55,151224.0,19.772,19.8262,19.7643,19.772,151224.0
2015-06-19 10:40:00,25.55,25.58,25.55,25.56,37328.0,19.772,19.7953,19.772,19.7798,37328.0
2015-06-19 10:45:00,25.56,25.56,25.54,25.54,42864.0,19.7798,19.7798,19.7643,19.7643,42864.0
2015-06-19 10:50:00,25.55,25.56,25.53,25.55,35164.0,19.772,19.7798,19.7566,19.772,35164.0
2015-06-19 10:55:00,25.55,25.58,25.53,25.57,58196.0,19.772,19.7953,19.7566,19.7875,58196.0
2015-06-19 11:00:00,25.58,25.58,25.52,25.53,44404.0,19.7953,19.7953,19.7488,19.7566,44404.0
2015-06-19 11:05:00,25.53,25.54,25.5,25.5,30140.0,19.7566,19.7643,19.7334,19.7334,30140.0
2015-06-19 11:10:00,25.51,25.55,25.51,25.55,26016.0,19.7411,19.772,19.7411,19.772,26016.0
2015-06-19 11:15:00,25.55,25.56,25.54,25.55,25988.0,19.772,19.7798,19.7643,19.772,25988.0
2015-06-19 11:20:00,25.55,25.55,25.52,25.52,29292.0,19.772,19.772,19.7488,19.7488,29292.0
2015-06-19 11:25:00,25.52,25.52,25.48,25.49,54916.0,19.7488,19.7488,19.7179,19.7256,54916.0
2015-06-19 11:30:00,25.49,25.5,25.48,25.49,47696.0,19.7256,19.7334,19.7179,19.7256,47696.0
2015-06-19 11:35:00,25.49,25.49,25.47,25.47,49188.0,19.7256,19.7256,19.7101,19.7101,49188.0
2015-06-19 11:40:00,25.48,25.49,25.47,25.47,27880.0,19.7179,19.7256,19.7101,19.7101,27880.0
2015-06-19 11:45:00,25.47,25.47,25.46,25.47,27652.0,19.7101,19.7101,19.7024,19.7101,27652.0
2015-06-19 11:50:00,25.46,25.48,25.46,25.47,34052.0,19.7024,19.7179,19.7024,19.7101,34052.0
2015-06-19 11:55:00,25.47,25.5,25.46,25.49,20804.0,19.7101,19.7334,19.7024,19.7256,20804.0
2015-06-19 12:00:00,25.49,25.49,25.46,25.46,14828.0,19.7256,19.7256,19.7024,19.7024,14828.0
2015-06-19 12:05:00,25.46,25.48,25.46,25.48,24740.0,19.7024,19.7179,19.7024,19.7179,24740.0
2015-06-19 12:10:00,25.47,25.47,25.47,25.47,6036.0,19.7101,19.7101,19.7101,19.7101,6036.0
2015-06-19 12:15:00,25.47,25.49,25.47,25.48,31880.0,19.7101,19.7256,19.7101,19.7179,31880.0
2015-06-19 12:20:00,25.48,25.48,25.46,25.47,17628.0,19.7179,19.7179,19.7024,19.7101,17628.0
2015-06-19 12:25:00,25.47,25.48,25.46,25.47,34484.0,19.7101,19.7179,19.7024,19.7101,34484.0
2015-06-19 12:30:00,25.46,25.49,25.45,25.49,39852.0,19.7024,19.7256,19.6947,19.7256,39852.0
2015-06-19 12:35:00,25.48,25.49,25.48,25.49,11240.0,19.7179,19.7256,19.7179,19.7256,11240.0
2015-06-19 12:40:00,25.49,25.5,25.48,25.5,26816.0,19.7256,19.7334,19.7179,19.7334,26816.0
2015-06-19 12:45:00,25.49,25.5,25.49,25.5,17688.0,19.7256,19.7334,19.7256,19.7334,17688.0
2015-06-19 12:50:00,25.5,25.51,25.5,25.5,31264.0,19.7334,19.7411,19.7334,19.7334,31264.0
2015-06-19 12:55:00,25.5,25.5,25.49,25.5,20680.0,19.7334,19.7334,19.7256,19.7334,20680.0
2015-06-19 13:00:00,25.5,25.5,25.46,25.48,24684.0,19.7334,19.7334,19.7024,19.7179,24684.0
2015-06-19 13:05:00,25.47,25.47,25.44,25.45,33548.0,19.7101,19.7101,19.6869,19.6947,33548.0
2015-06-19 13:10:00,25.45,25.46,25.44,25.45,22156.0,19.6947,19.7024,19.6869,19.6947,22156.0
2015-06-19 13:15:00,25.45,25.48,25.44,25.48,22884.0,19.6947,19.7179,19.6869,19.7179,22884.0
2015-06-19 13:20:00,25.48,25.48,25.47,25.47,9900.0,19.7179,19.7179,19.7101,19.7101,9900.0
2015-06-19 13:25:00,25.47,25.49,25.47,25.47,26432.0,19.7101,19.7256,19.7101,19.7101,26432.0
2015-06-19 13:30:00,25.47,25.47,25.47,25.47,20036.0,19.7101,19.7101,19.7101,19.7101,20036.0
2015-06-19 13:35:00,25.47,25.47,25.46,25.47,19908.0,19.7101,19.7101,19.7024,19.7101,19908.0
2015-06-19 13:40:00,25.47,25.47,25.44,25.44,23440.0,19.7101,19.7101,19.6869,19.6869,23440.0
2015-06-19 13:45:00,25.44,25.46,25.44,25.46,17004.0,19.6869,19.7024,19.6869,19.7024,17004.0
2015-06-19 13:50:00,25.46,25.46,25.45,25.45,24640.0,19.7024,19.7024,19.6947,19.6947,24640.0
2015-06-19 13:55:00,25.45,25.45,25.44,25.44,17100.0,19.6947,19.6947,19.6869,19.6869,17100.0
2015-06-19 14:00:00,25.44,25.45,25.43,25.44,34340.0,19.6869,19.6947,19.6792,19.6869,34340.0
2015-06-19 14:05:00,25.44,25.44,25.42,25.42,20336.0,19.6869,19.6869,19.6714,19.6714,20336.0
2015-06-19 14:10:00,25.42,25.42,25.4,25.41,35348.0,19.6714,19.6714,19.656,19.6637,35348.0
2015-06-19 14:15:00,25.41,25.42,25.41,25.41,31028.0,19.6637,19.6714,19.6637,19.6637,31028.0
2015-06-19 14:20:00,25.41,25.42,25.4,25.4,41168.0,19.6637,19.6714,19.656,19.656,41168.0
2015-06-19 14:25:00,25.4,25.42,25.38,25.42,34616.0,19.656,19.6714,19.6405,19.6714,34616.0
2015-06-19 14:30:00,25.42,25.42,25.41,25.41,38988.0,19.6714,19.6714,19.6637,19.6637,38988.0
2015-06-19 14:35:00,25.42,25.42,25.4,25.4,43704.0,19.6714,19.6714,19.656,19.656,43704.0
2015-06-19 14:40:00,25.4,25.4,25.38,25.39,38448.0,19.656,19.656,19.6405,19.6482,38448.0
2015-06-19 14:45:00,25.39,25.39,25.37,25.39,52200.0,19.6482,19.6482,19.6328,19.6482,52200.0
2015-06-19 14:50:00,25.39,25.4,25.38,25.38,33300.0,19.6482,19.656,19.6405,19.6405,33300.0
2015-06-19 14:55:00,25.38,25.4,25.38,25.4,52240.0,19.6405,19.656,19.6405,19.656,52240.0
2015-06-19 15:00:00,25.4,25.4,25.37,25.38,48024.0,19.656,19.656,19.6328,19.6405,48024.0
2015-06-19 15:05:00,25.38,25.38,25.37,25.38,32848.0,19.6405,19.6405,19.6328,19.6405,32848.0
2015-06-19 15:10:00,25.38,25.38,25.34,25.34,62988.0,19.6405,19.6405,19.6095,19.6095,62988.0
2015-06-19 15:15:00,25.35,25.35,25.32,25.33,75856.0,19.6173,19.6173,19.5941,19.6018,75856.0
2015-06-19 15:20:00,25.34,25.34,25.32,25.32,84060.0,19.6095,19.6095,19.5941,19.5941,84060.0
2015-06-19 15:25:00,25.32,25.33,25.3,25.3,59364.0,19.5941,19.6018,19.5786,19.5786,59364.0
2015-06-19 15:30:00,25.3,25.31,25.29,25.31,71172.0,19.5786,19.5863,19.5708,19.5863,71172.0
2015-06-19 15:35:00,25.31,25.31,25.29,25.3,102388.0,19.5863,19.5863,19.5708,19.5786,102388.0
2015-06-19 15:40:00,25.3,25.3,25.29,25.3,63772.0,19.5786,19.5786,19.5708,19.5786,63772.0
2015-06-19 15:45:00,25.3,25.3,25.27,25.28,201896.0,19.5786,19.5786,19.5554,19.5631,201896.0
2015-06-19 15:50:00,25.28,25.29,25.27,25.28,178228.0,19.5631,19.5708,19.5554,19.5631,178228.0
2015-06-19 15:55:00,25.28,25.28,25.24,25.24,591364.0,19.5631,19.5631,19.5321,19.5321,591364.0
2015-06-22 09:30:00,25.37,25.4,25.27,25.27,166700.0,19.6328,19.656,19.5554,19.5554,166700.0
2015-06-22 09:35:00,25.27,25.33,25.24,25.33,104680.0,19.5554,19.6018,19.5321,19.6018,104680.0
2015-06-22 09:40:00,25.34,25.35,25.29,25.32,62408.0,19.6095,19.6173,19.5708,19.5941,62408.0
2015-06-22 09:45:00,25.32,25.33,25.31,25.32,29408.0,19.5941,19.6018,19.5863,19.5941,29408.0
2015-06-22 09:50:00,25.33,25.35,25.32,25.35,37744.0,19.6018,19.6173,19.5941,19.6173,37744.0
2015-06-22 09:55:00,25.34,25.35,25.32,25.35,123288.0,19.6095,19.6173,19.5941,19.6173,123288.0
2015-06-22 10:00:00,25.35,25.37,25.34,25.34,130504.0,19.6173,19.6328,19.6095,19.6095,130504.0
2015-06-22 10:05:00,25.34,25.36,25.33,25.35,41200.0,19.6095,19.625,19.6018,19.6173,41200.0
2015-06-22 10:10:00,25.36,25.37,25.32,25.32,56652.0,19.625,19.6328,19.5941,19.5941,56652.0
2015-06-22 10:15:00,25.32,25.34,25.29,25.31,56884.0,19.5941,19.6095,19.5708,19.5863,56884.0
2015-06-22 10:20:00,25.31,25.32,25.27,25.28,65300.0,19.5863,19.5941,19.5554,19.5631,65300.0
2015-06-22 10:25:00,25.29,25.31,25.28,25.28,49196.0,19.5708,19.5863,19.5631,19.5631,49196.0
2015-06-22 10:30:00,25.28,25.32,25.28,25.32,66320.0,19.5631,19.5941,19.5631,19.5941,66320.0
2015-06-22 10:35:00,25.32,25.35,25.32,25.34,35528.0,19.5941,19.6173,19.5941,19.6095,35528.0
2015-06-22 10:40:00,25.35,25.36,25.35,25.36,31728.0,19.6173,19.625,19.6173,19.625,31728.0
2015-06-22 10:45:00,25.36,25.36,25.32,25.32,42768.0,19.625,19.625,19.5941,19.5941,42768.0
2015-06-22 10:50:00,25.32,25.32,25.3,25.31,28908.0,19.5941,19.5941,19.5786,19.5863,28908.0
2015-06-22 10:55:00,25.3,25.34,25.3,25.32,33540.0,19.5786,19.6095,19.5786,19.5941,33540.0
2015-06-22 11:00:00,25.32,25.34,25.32,25.33,37704.0,19.5941,19.6095,19.5941,19.6018,37704.0
2015-06-22 11:05:00,25.33,25.33,25.31,25.32,37552.0,19.6018,19.6018,19.5863,19.5941,37552.0
2015-06-22 11:10:00,25.32,25.32,25.29,25.3,42528.0,19.5941,19.5941,19.5708,19.5786,42528.0
2015-06-22 11:15:00,25.3,25.32,25.3,25.31,22972.0,19.5786,19.5941,19.5786,19.5863,22972.0
2015-06-22 11:20:00,25.31,25.35,25.31,25.33,24388.0,19.5863,19.6173,19.5863,19.6018,24388.0
2015-06-22 11:25:00,25.32,25.32,25.3,25.32,23612.0,19.5941,19.5941,19.5786,19.5941,23612.0
2015-06-22 11:30:00,25.32,25.33,25.29,25.29,57236.0,19.5941,19.6018,19.5708,19.5708,57236.0
2015-06-22 11:35:00,25.29,25.34,25.28,25.34,48872.0,19.5708,19.6095,19.5631,19.6095,48872.0
2015-06-22 11:40:00,25.34,25.34,25.29,25.29,31636.0,19.6095,19.6095,19.5708,19.5708,31636.0
2015-06-22 11:45:00,25.29,25.3,25.29,25.3,18392.0,19.5708,19.5786,19.5708,19.5786,18392.0
2015-06-22 11:50:00,25.3,25.32,25.3,25.31,27868.0,19.5786,19.5941,19.5786,19.5863,27868.0
2015-06-22 11:55:00,25.31,25.31,25.29,25.29,30424.0,19.5863,19.5863,19.5708,19.5708,30424.0
2015-06-22 12:00:00,25.3,25.3,25.28,25.29,30952.0,19.5786,19.5786,19.5631,19.5708,30952.0
2015-06-22 12:05:00,25.29,25.3,25.28,25.29,16096.0,19.5708,19.5786,19.5631,19.5708,16096.0
2015-06-22 12:10:00,25.29,25.29,25.27,25.27,31824.0,19.5708,19.5708,19.5554,19.5554,31824.0
2015-06-22 12:15:00,25.27,25.28,25.26,25.26,24372.0,19.5554,19.5631,19.5476,19.5476,24372.0
2015-06-22 12:20:00,25.26,25.26,25.23,25.24,24244.0,19.5476,19.5476,19.5244,19.5321,24244.0
2015-06-22 12:25:00,25.24,25.24,25.21,25.22,34172.0,19.5321,19.5321,19.5089,19.5167,34172.0
2015-06-22 12:30:00,25.23,25.24,25.23,25.23,23680.0,19.5244,19.5321,19.5244,19.5244,23680.0
2015-06-22 12:35:00,25.23,25.23,25.22,25.23,19380.0,19.5244,19.5244,19.5167,19.5244,19380.0
2015-06-22 12:40:00,25.23,25.23,25.22,25.22,20732.0,19.5244,19.5244,19.5167,19.5167,20732.0
2015-06-22 12:45:00,25.21,25.23,25.21,25.23,31344.0,19.5089,19.5244,19.5089,19.5244,31344.0
2015-06-22 12:50:00,25.23,25.23,25.21,25.22,13616.0,19.5244,19.5244,19.5089,19.5167,13616.0
2015-06-22 12:55:00,25.22,25.22,25.2,25.21,33692.0,19.5167,19.5167,19.5012,19.5089,33692.0
2015-06-22 13:00:00,25.21,25.24,25.21,25.23,41812.0,19.5089,19.5321,19.5089,19.5244,41812.0
2015-06-22 13:05:00,25.23,25.24,25.22,25.23,23216.0,19.5244,19.5321,19.5167,19.5244,23216.0
2015-06-22 13:10:00,25.23,25.23,25.22,25.22,15268.0,19.5244,19.5244,19.5167,19.5167,15268.0
2015-06-22 13:15:00,25.22,25.22,25.2,25.2,41884.0,19.5167,19.5167,19.5012,19.5012,41884.0
2015-06-22 13:20:00,25.2,25.2,25.18,25.2,25220.0,19.5012,19.5012,19.4857,19.5012,25220.0
2015-06-22 13:25:00,25.19,25.19,25.16,25.16,30652.0,19.4935,19.4935,19.4702,19.4702,30652.0
2015-06-22 13:30:00,25.17,25.18,25.15,25.16,30832.0,19.478,19.4857,19.4625,19.4702,30832.0
2015-06-22 13:35:00,25.16,25.16,25.14,25.15,28632.0,19.4702,19.4702,19.4548,19.4625,28632.0
2015-06-22 13:40:00,25.15,25.15,25.14,25.14,36652.0,19.4625,19.4625,19.4548,19.4548,36652.0
2015-06-22 13:45:00,25.14,25.15,25.14,25.15,40048.0,19.4548,19.4625,19.4548,19.4625,40048.0
2015-06-22 13:50:00,25.15,25.16,25.14,25.16,29104.0,19.4625,19.4702,19.4548,19.4702,29104.0
2015-06-22 13:55:00,25.16,25.17,25.16,25.17,35312.0,19.4702,19.478,19.4702,19.478,35312.0
2015-06-22 14:00:00,25.17,25.18,25.16,25.17,26236.0,19.478,19.4857,19.4702,19.478,26236.0
2015-06-22 14:05:00,25.17,25.18,25.17,25.18,28456.0,19.478,19.4857,19.478,19.4857,28456.0
2015-06-22 14:10:00,25.18,25.18,25.17,25.18,34444.0,19.4857,19.4857,19.478,19.4857,34444.0
2015-06-22 14:15:00,25.18,25.19,25.17,25.18,49176.0,19.4857,19.4935,19.478,19.4857,49176.0
2015-06-22 14:20:00,25.18,25.18,25.17,25.17,19348.0,19.4857,19.4857,19.478,19.478,19348.0
2015-06-22 14:25:00,25.17,25.17,25.16,25.17,29868.0,19.478,19.478,19.4702,19.478,29868.0
2015-06-22 14:30:00,25.17,25.17,25.16,25.17,29200.0,19.478,19.478,19.4702,19.478,29200.0
2015-06-22 14:35:00,25.17,25.18,25.17,25.17,27520.0,19.478,19.4857,19.478,19.478,27520.0
2015-06-22 14:40:00,25.17,25.17,25.15,25.15,26572.0,19.478,19.478,19.4625,19.4625,26572.0
2015-06-22 14:45:00,25.15,25.18,25.15,25.18,40600.0,19.4625,19.4857,19.4625,19.4857,40600.0
2015-06-22 14:50:00,25.18,25.2,25.18,25.19,30608.0,19.4857,19.5012,19.4857,19.4935,30608.0
2015-06-22 14:55:00,25.19,25.19,25.18,25.18,34812.0,19.4935,19.4935,19.4857,19.4857,34812.0
2015-06-22 15:00:00,25.18,25.18,25.17,25.17,33224.0,19.4857,19.4857,19.478,19.478,33224.0
2015-06-22 15:05:00,25.17,25.17,25.16,25.17,35640.0,19.478,19.478,19.4702,19.478,35640.0
2015-06-22 15:10:00,25.18,25.18,25.17,25.18,35656.0,19.4857,19.4857,19.478,19.4857,35656.0
2015-06-22 15:15:00,25.18,25.18,25.17,25.18,57924.0,19.4857,19.4857,19.478,19.4857,57924.0
2015-06-22 15:20:00,25.18,25.2,25.18,25.2,58368.0,19.4857,19.5012,19.4857,19.5012,58368.0
2015-06-22 15:25:00,25.2,25.2,25.18,25.18,37860.0,19.5012,19.5012,19.4857,19.4857,37860.0
2015-06-22 15:30:00,25.18,25.2,25.18,25.2,49760.0,19.4857,19.5012,19.4857,19.5012,49760.0
2015-06-22 15:35:00,25.2,25.2,25.17,25.18,36876.0,19.5012,19.5012,19.478,19.4857,36876.0
2015-06-22 15:40:00,25.18,25.19,25.18,25.18,56872.0,19.4857,19.4935,19.4857,19.4857,56872.0
2015-06-22 15:45:00,25.18,25.19,25.17,25.17,95320.0,19.4857,19.4935,19.478,19.478,95320.0
2015-06-22 15:50:00,25.17,25.18,25.16,25.16,61292.0,19.478,19.4857,19.4702,19.4702,61292.0
2015-06-22 15:55:00,25.17,25.2,25.16,25.19,344548.0,19.478,19.5012,19.4702,19.4935,344548.0
2015-06-23 09:30:00,25.15,25.22,25.07,25.1,112428.0,19.4625,19.5167,19.4006,19.4238,112428.0
2015-06-23 09:35:00,25.11,25.16,25.06,25.08,46052.0,19.4315,19.4702,19.3929,19.4083,46052.0
2015-06-23 09:40:00,25.08,25.13,25.0,25.0,109644.0,19.4083,19.447,19.3464,19.3464,109644.0
2015-06-23 09:45:00,25.0,25.02,24.93,24.96,62496.0,19.3464,19.3619,19.2923,19.3155,62496.0
2015-06-23 09:50:00,24.97,24.99,24.96,24.97,45104.0,19.3232,19.3387,19.3155,19.3232,45104.0
2015-06-23 09:55:00,24.96,25.0,24.94,24.99,66592.0,19.3155,19.3464,19.3,19.3387,66592.0
2015-06-23 10:00:00,24.98,25.0,24.97,24.97,44024.0,19.3309,19.3464,19.3232,19.3232,44024.0
2015-06-23 10:05:00,24.98,24.99,24.93,24.94,51768.0,19.3309,19.3387,19.2923,19.3,51768.0
2015-06-23 10:10:00,24.94,24.95,24.91,24.92,81396.0,19.3,19.3077,19.2768,19.2845,81396.0
2015-06-23 10:15:00,24.93,24.93,24.87,24.87,60816.0,19.2923,19.2923,19.2458,19.2458,60816.0
2015-06-23 10:20:00,24.87,24.89,24.84,24.84,31204.0,19.2458,19.2613,19.2226,19.2226,31204.0
2015-06-23 10:25:00,24.84,24.86,24.84,24.86,182876.0,19.2226,19.2381,19.2226,19.2381,182876.0
2015-06-23 10:30:00,24.86,24.88,24.85,24.86,64124.0,19.2381,19.2536,19.2303,19.2381,64124.0
2015-06-23 10:35:00,24.86,24.86,24.85,24.86,59636.0,19.2381,19.2381,19.2303,19.2381,59636.0
2015-06-23 10:40:00,24.86,24.86,24.83,24.85,79836.0,19.2381,19.2381,19.2149,19.2303,79836.0
2015-06-23 10:45:00,24.85,24.86,24.85,24.86,25652.0,19.2303,19.2381,19.2303,19.2381,25652.0
2015-06-23 10:50:00,24.86,24.93,24.85,24.93,86800.0,19.2381,19.2923,19.2303,19.2923,86800.0
2015-06-23 10:55:00,24.93,24.93,24.9,24.91,41632.0,19.2923,19.2923,19.269,19.2768,41632.0
2015-06-23 11:00:00,24.91,24.92,24.88,24.89,59656.0,19.2768,19.2845,19.2536,19.2613,59656.0
2015-06-23 11:05:00,24.89,24.92,24.89,24.9,40748.0,19.2613,19.2845,19.2613,19.269,40748.0
2015-06-23 11:10:00,24.91,24.91,24.88,24.89,25748.0,19.2768,19.2768,19.2536,19.2613,25748.0
2015-06-23 11:15:00,24.89,24.89,24.87,24.89,47992.0,19.2613,19.2613,19.2458,19.2613,47992.0
2015-06-23 11:20:00,24.9,24.9,24.84,24.84,37660.0,19.269,19.269,19.2226,19.2226,37660.0
2015-06-23 11:25:00,24.83,24.84,24.82,24.82,26612.0,19.2149,19.2226,19.2071,19.2071,26612.0
2015-06-23 11:30:00,24.83,24.88,24.82,24.87,68092.0,19.2149,19.2536,19.2071,19.2458,68092.0
2015-06-23 11:35:00,24.88,24.9,24.86,24.86,27520.0,19.2536,19.269,19.2381,19.2381,27520.0
2015-06-23 11:40:00,24.86,24.9,24.86,24.86,31704.0,19.2381,19.269,19.2381,19.2381,31704.0
2015-06-23 11:45:00,24.87,24.88,24.84,24.86,34984.0,19.2458,19.2536,19.2226,19.2381,34984.0
2015-06-23 11:50:00,24.86,24.88,24.86,24.88,16816.0,19.2381,19.2536,19.2381,19.2536,16816.0
2015-06-23 11:55:00,24.87,24.87,24.83,24.84,44668.0,19.2458,19.2458,19.2149,19.2226,44668.0
2015-06-23 12:00:00,24.84,24.86,24.83,24.86,67868.0,19.2226,19.2381,19.2149,19.2381,67868.0
2015-06-23 12:05:00,24.86,24.86,24.84,24.86,48340.0,19.2381,19.2381,19.2226,19.2381,48340.0
2015-06-23 12:10:00,24.86,24.87,24.86,24.87,21432.0,19.2381,19.2458,19.2381,19.2458,21432.0
2015-06-23 12:15:00,24.86,24.88,24.86,24.88,22280.0,19.2381,19.2536,19.2381,19.2536,22280.0
2015-06-23 12:20:00,24.88,24.88,24.86,24.87,58544.0,19.2536,19.2536,19.2381,19.2458,58544.0
2015-06-23 12:25:00,24.87,24.89,24.87,24.87,37204.0,19.2458,19.2613,19.2458,19.2458,37204.0
2015-06-23 12:30:00,24.87,24.88,24.86,24.87,28528.0,19.2458,19.2536,19.2381,19.2458,28528.0
2015-06-23 12:35:00,24.87,24.9,24.87,24.88,42448.0,19.2458,19.269,19.2458,19.2536,42448.0
2015-06-23 12:40:00,24.88,24.88,24.87,24.87,49928.0,19.2536,19.2536,19.2458,19.2458,49928.0
2015-06-23 12:45:00,24.87,24.88,24.86,24.87,26136.0,19.2458,19.2536,19.2381,19.2458,26136.0
2015-06-23 12:50:00,24.87,24.88,24.86,24.87,66820.0,19.2458,19.2536,19.2381,19.2458,66820.0
2015-06-23 12:55:00,24.88,24.88,24.86,24.88,52756.0,19.2536,19.2536,19.2381,19.2536,52756.0
2015-06-23 13:00:00,24.87,24.88,24.87,24.87,40416.0,19.2458,19.2536,19.2458,19.2458,40416.0
2015-06-23 13:05:00,24.88,24.88,24.86,24.88,51396.0,19.2536,19.2536,19.2381,19.2536,51396.0
2015-06-23 13:10:00,24.88,24.88,24.86,24.87,36704.0,19.2536,19.2536,19.2381,19.2458,36704.0
2015-06-23 13:15:00,24.86,24.87,24.86,24.86,36084.0,19.2381,19.2458,19.2381,19.2381,36084.0
2015-06-23 13:20:00,24.86,24.86,24.85,24.86,43880.0,19.2381,19.2381,19.2303,19.2381,43880.0
2015-06-23 13:25:00,24.86,24.86,24.84,24.84,20496.0,19.2381,19.2381,19.2226,19.2226,20496.0
2015-06-23 13:30:00,24.84,24.84,24.82,24.82,33788.0,19.2226,19.2226,19.2071,19.2071,33788.0
2015-06-23 13:35:00,24.83,24.84,24.82,24.84,25344.0,19.2149,19.2226,19.2071,19.2226,25344.0
2015-06-23 13:40:00,24.84,24.86,24.84,24.85,35808.0,19.2226,19.2381,19.2226,19.2303,35808.0
2015-06-23 13:45:00,24.85,24.86,24.83,24.84,32836.0,19.2303,19.2381,19.2149,19.2226,32836.0
2015-06-23 13:50:00,24.84,24.85,24.83,24.84,24332.0,19.2226,19.2303,19.2149,19.2226,24332.0
2015-06-23 13:55:00,24.84,24.84,24.83,24.84,41100.0,19.2226,19.2226,19.2149,19.2226,41100.0
2015-06-23 14:00:00,24.84,24.85,24.83,24.84,28328.0,19.2226,19.2303,19.2149,19.2226,28328.0
2015-06-23 14:05:00,24.84,24.84,24.83,24.84,23696.0,19.2226,19.2226,19.2149,19.2226,23696.0
2015-06-23 14:10:00,24.84,24.84,24.83,24.84,79604.0,19.2226,19.2226,19.2149,19.2226,79604.0
2015-06-23 14:15:00,24.84,24.85,24.84,24.85,69660.0,19.2226,19.2303,19.2226,19.2303,69660.0
2015-06-23 14:20:00,24.85,24.86,24.85,24.86,68116.0,19.2303,19.2381,19.2303,19.2381,68116.0
2015-06-23 14:25:00,24.86,24.86,24.84,24.85,44804.0,19.2381,19.2381,19.2226,19.2303,44804.0
2015-06-23 14:30:00,24.84,24.85,24.84,24.85,38208.0,19.2226,19.2303,19.2226,19.2303,38208.0
2015-06-23 14:35:00,24.85,24.85,24.83,24.85,58128.0,19.2303,19.2303,19.2149,19.2303,58128.0
2015-06-23 14:40:00,24.84,24.86,24.84,24.86,96900.0,19.2226,19.2381,19.2226,19.2381,96900.0
2015-06-23 14:45:00,24.86,24.89,24.85,24.85,100736.0,19.2381,19.2613,19.2303,19.2303,100736.0
2015-06-23 14:50:00,24.86,24.86,24.84,24.84,46268.0,19.2381,19.2381,19.2226,19.2226,46268.0
2015-06-23 14:55:00,24.84,24.86,24.84,24.85,39888.0,19.2226,19.2381,19.2226,19.2303,39888.0
2015-06-23 15:00:00,24.85,24.86,24.85,24.86,47604.0,19.2303,19.2381,19.2303,19.2381,47604.0
2015-06-23 15:05:00,24.86,24.86,24.83,24.84,108808.0,19.2381,19.2381,19.2149,19.2226,108808.0
2015-06-23 15:10:00,24.84,24.85,24.83,24.84,35040.0,19.2226,19.2303,19.2149,19.2226,35040.0
2015-06-23 15:15:00,24.84,24.84,24.83,24.83,36392.0,19.2226,19.2226,19.2149,19.2149,36392.0
2015-06-23 15:20:00,24.83,24.85,24.82,24.82,79500.0,19.2149,19.2303,19.2071,19.2071,79500.0
2015-06-23 15:25:00,24.82,24.83,24.82,24.82,43860.0,19.2071,19.2149,19.2071,19.2071,43860.0
2015-06-23 15:30:00,24.82,24.84,24.82,24.84,58736.0,19.2071,19.2226,19.2071,19.2226,58736.0
2015-06-23 15:35:00,24.84,24.84,24.82,24.82,82904.0,19.2226,19.2226,19.2071,19.2071,82904.0
2015-06-23 15:40:00,24.82,24.83,24.81,24.82,77224.0,19.2071,19.2149,19.1994,19.2071,77224.0
2015-06-23 15:45:00,24.82,24.84,24.82,24.83,155152.0,19.2071,19.2226,19.2071,19.2149,155152.0
2015-06-23 15:50:00,24.84,24.84,24.83,24.84,100632.0,19.2226,19.2226,19.2149,19.2226,100632.0
2015-06-23 15:55:00,24.84,24.84,24.81,24.82,220064.0,19.2226,19.2226,19.1994,19.2071,220064.0
2015-06-24 09:30:00,24.85,24.98,24.85,24.9,119596.0,19.2303,19.3309,19.2303,19.269,119596.0
2015-06-24 09:35:00,24.96,24.96,24.78,24.78,28708.0,19.3155,19.3155,19.1762,19.1762,28708.0
2015-06-24 09:40:00,24.78,24.85,24.78,24.8,46000.0,19.1762,19.2303,19.1762,19.1917,46000.0
2015-06-24 09:45:00,24.8,24.8,24.72,24.72,59996.0,19.1917,19.1917,19.1297,19.1297,59996.0
2015-06-24 09:50:00,24.74,24.74,24.69,24.69,69988.0,19.1452,19.1452,19.1065,19.1065,69988.0
2015-06-24 09:55:00,24.69,24.72,24.69,24.71,100096.0,19.1065,19.1297,19.1065,19.122,100096.0
2015-06-24 10:00:00,24.71,24.74,24.71,24.71,126524.0,19.122,19.1452,19.122,19.122,126524.0
2015-06-24 10:05:00,24.72,24.74,24.71,24.73,48528.0,19.1297,19.1452,19.122,19.1375,48528.0
2015-06-24 10:10:00,24.73,24.75,24.71,24.73,42000.0,19.1375,19.153,19.122,19.1375,42000.0
2015-06-24 10:15:00,24.73,24.74,24.7,24.72,75528.0,19.1375,19.1452,19.1143,19.1297,75528.0
2015-06-24 10:20:00,24.73,24.74,24.71,24.72,50440.0,19.1375,19.1452,19.122,19.1297,50440.0
2015-06-24 10:25:00,24.72,24.74,24.7,24.73,53308.0,19.1297,19.1452,19.1143,19.1375,53308.0
2015-06-24 10:30:00,24.74,24.77,24.74,24.77,43856.0,19.1452,19.1684,19.1452,19.1684,43856.0
2015-06-24 10:35:00,24.77,24.78,24.74,24.75,33504.0,19.1684,19.1762,19.1452,19.153,33504.0
2015-06-24 10:40:00,24.76,24.77,24.72,24.72,40996.0,19.1607,19.1684,19.1297,19.1297,40996.0
2015-06-24 10:45:00,24.72,24.73,24.72,24.72,39344.0,19.1297,19.1375,19.1297,19.1297,39344.0
2015-06-24 10:50:00,24.72,24.73,24.7,24.7,59260.0,19.1297,19.1375,19.1143,19.1143,59260.0
2015-06-24 10:55:00,24.7,24.74,24.7,24.73,40920.0,19.1143,19.1452,19.1143,19.1375,40920.0
2015-06-24 11:00:00,24.73,24.74,24.69,24.71,43612.0,19.1375,19.1452,19.1065,19.122,43612.0
2015-06-24 11:05:00,24.72,24.72,24.67,24.69,130528.0,19.1297,19.1297,19.0911,19.1065,130528.0
2015-06-24 11:10:00,24.69,24.7,24.67,24.68,61400.0,19.1065,19.1143,19.0911,19.0988,61400.0
2015-06-24 11:15:00,24.68,24.7,24.67,24.7,40108.0,19.0988,19.1143,19.0911,19.1143,40108.0
2015-06-24 11:20:00,24.7,24.7,24.68,24.7,16392.0,19.1143,19.1143,19.0988,19.1143,16392.0
2015-06-24 11:25:00,24.69,24.71,24.69,24.71,20472.0,19.1065,19.122,19.1065,19.122,20472.0
2015-06-24 11:30:00,24.71,24.74,24.71,24.73,68736.0,19.122,19.1452,19.122,19.1375,68736.0
2015-06-24 11:35:00,24.72,24.74,24.72,24.74,76524.0,19.1297,19.1452,19.1297,19.1452,76524.0
2015-06-24 11:40:00,24.73,24.75,24.72,24.74,71380.0,19.1375,19.153,19.1297,19.1452,71380.0
2015-06-24 11:45:00,24.74,24.74,24.71,24.72,42364.0,19.1452,19.1452,19.122,19.1297,42364.0
2015-06-24 11:50:00,24.72,24.73,24.72,24.73,45248.0,19.1297,19.1375,19.1297,19.1375,45248.0
2015-06-24 11:55:00,24.73,24.75,24.72,24.72,60428.0,19.1375,19.153,19.1297,19.1297,60428.0
2015-06-24 12:00:00,24.72,24.74,24.71,24.73,71972.0,19.1297,19.1452,19.122,19.1375,71972.0
2015-06-24 12:05:00,24.73,24.75,24.73,24.74,42332.0,19.1375,19.153,19.1375,19.1452,42332.0
2015-06-24 12:10:00,24.74,24.77,24.73,24.77,46928.0,19.1452,19.1684,19.1375,19.1684,46928.0
2015-06-24 12:15:00,24.77,24.77,24.73,24.73,58744.0,19.1684,19.1684,19.1375,19.1375,58744.0
2015-06-24 12:20:00,24.73,24.73,24.71,24.71,43608.0,19.1375,19.1375,19.122,19.122,43608.0
2015-06-24 12:25:00,24.71,24.72,24.71,24.71,23964.0,19.122,19.1297,19.122,19.122,23964.0
2015-06-24 12:30:00,24.71,24.71,24.68,24.68,111420.0,19.122,19.122,19.0988,19.0988,111420.0
2015-06-24 12:35:00,24.68,24.71,24.68,24.7,16328.0,19.0988,19.122,19.0988,19.1143,16328.0
2015-06-24 12:40:00,24.71,24.71,24.66,24.67,45216.0,19.122,19.122,19.0833,19.0911,45216.0
2015-06-24 12:45:00,24.67,24.69,24.67,24.68,24364.0,19.0911,19.1065,19.0911,19.0988,24364.0
2015-06-24 12:50:00,24.69,24.69,24.68,24.68,21180.0,19.1065,19.1065,19.0988,19.0988,21180.0
2015-06-24 12:55:00,24.68,24.68,24.68,24.68,17288.0,19.0988,19.0988,19.0988,19.0988,17288.0
2015-06-24 13:00:00,24.68,24.68,24.68,24.68,27580.0,19.0988,19.0988,19.0988,19.0988,27580.0
2015-06-24 13:05:00,24.68,24.71,24.68,24.71,29172.0,19.0988,19.122,19.0988,19.122,29172.0
2015-06-24 13:10:00,24.71,24.73,24.71,24.72,23572.0,19.122,19.1375,19.122,19.1297,23572.0
2015-06-24 13:15:00,24.72,24.72,24.71,24.72,17624.0,19.1297,19.1297,19.122,19.1297,17624.0
2015-06-24 13:20:00,24.72,24.74,24.71,24.72,29552.0,19.1297,19.1452,19.122,19.1297,29552.0
2015-06-24 13:25:00,24.71,24.71,24.67,24.68,61312.0,19.122,19.122,19.0911,19.0988,61312.0
2015-06-24 13:30:00,24.68,24.68,24.66,24.68,40272.0,19.0988,19.0988,19.0833,19.0988,40272.0
2015-06-24 13:35:00,24.68,24.68,24.67,24.67,51152.0,19.0988,19.0988,19.0911,19.0911,51152.0
2015-06-24 13:40:00,24.67,24.69,24.66,24.69,27956.0,19.0911,19.1065,19.0833,19.1065,27956.0
2015-06-24 13:45:00,24.7,24.71,24.69,24.71,40376.0,19.1143,19.122,19.1065,19.122,40376.0
2015-06-24 13:50:00,24.71,24.71,24.68,24.7,30828.0,19.122,19.122,19.0988,19.1143,30828.0
2015-06-24 13:55:00,24.7,24.71,24.7,24.71,20976.0,19.1143,19.122,19.1143,19.122,20976.0
2015-06-24 14:00:00,24.71,24.72,24.7,24.7,16664.0,19.122,19.1297,19.1143,19.1143,16664.0
2015-06-24 14:05:00,24.69,24.69,24.68,24.68,15776.0,19.1065,19.1065,19.0988,19.0988,15776.0
2015-06-24 14:10:00,24.68,24.68,24.67,24.68,22676.0,19.0988,19.0988,19.0911,19.0988,22676.0
2015-06-24 14:15:00,24.68,24.68,24.67,24.67,46432.0,19.0988,19.0988,19.0911,19.0911,46432.0
2015-06-24 14:20:00,24.67,24.69,24.67,24.68,31620.0,19.0911,19.1065,19.0911,19.0988,31620.0
2015-06-24 14:25:00,24.67,24.68,24.67,24.68,41536.0,19.0911,19.0988,19.0911,19.0988,41536.0
2015-06-24 14:30:00,24.68,24.7,24.67,24.7,88544.0,19.0988,19.1143,19.0911,19.1143,88544.0
2015-06-24 14:35:00,24.7,24.7,24.68,24.7,56204.0,19.1143,19.1143,19.0988,19.1143,56204.0
2015-06-24 14:40:00,24.7,24.7,24.69,24.69,41728.0,19.1143,19.1143,19.1065,19.1065,41728.0
2015-06-24 14:45:00,24.69,24.7,24.69,24.7,30300.0,19.1065,19.1143,19.1065,19.1143,30300.0
2015-06-24 14:50:00,24.7,24.73,24.7,24.72,44092.0,19.1143,19.1375,19.1143,19.1297,44092.0
2015-06-24 14:55:00,24.72,24.73,24.71,24.71,17988.0,19.1297,19.1375,19.122,19.122,17988.0
2015-06-24 15:00:00,24.72,24.72,24.7,24.71,33312.0,19.1297,19.1297,19.1143,19.122,33312.0
2015-06-24 15:05:00,24.71,24.72,24.71,24.71,37988.0,19.122,19.1297,19.122,19.122,37988.0
2015-06-24 15:10:00,24.72,24.72,24.68,24.68,28876.0,19.1297,19.1297,19.0988,19.0988,28876.0
2015-06-24 15:15:00,24.68,24.69,24.66,24.69,76860.0,19.0988,19.1065,19.0833,19.1065,76860.0
2015-06-24 15:20:00,24.69,24.7,24.64,24.66,115056.0,19.1065,19.1143,19.0678,19.0833,115056.0
2015-06-24 15:25:00,24.66,24.71,24.66,24.7,51168.0,19.0833,19.122,19.0833,19.1143,51168.0
2015-06-24 15:30:00,24.7,24.71,24.7,24.7,50376.0,19.1143,19.122,19.1143,19.1143,50376.0
2015-06-24 15:35:00,24.7,24.71,24.67,24.67,52520.0,19.1143,19.122,19.0911,19.0911,52520.0
2015-06-24 15:40:00,24.67,24.7,24.67,24.7,68052.0,19.0911,19.1143,19.0911,19.1143,68052.0
2015-06-24 15:45:00,24.7,24.7,24.66,24.66,176436.0,19.1143,19.1143,19.0833,19.0833,176436.0
2015-06-24 15:50:00,24.66,24.68,24.66,24.68,110776.0,19.0833,19.0988,19.0833,19.0988,110776.0
2015-06-24 15:55:00,24.68,24.68,24.64,24.64,270508.0,19.0988,19.0988,19.0678,19.0678,270508.0
2015-06-25 09:30:00,24.71,24.76,24.64,24.69,100796.0,19.122,19.1607,19.0678,19.1065,100796.0
2015-06-25 09:35:00,24.68,24.7,24.52,24.52,98472.0,19.0988,19.1143,18.975,18.975,98472.0
2015-06-25 09:40:00,24.53,24.54,24.47,24.54,95796.0,18.9827,18.9904,18.9363,18.9904,95796.0
2015-06-25 09:45:00,24.55,24.56,24.47,24.48,91476.0,18.9982,19.0059,18.9363,18.944,91476.0
2015-06-25 09:50:00,24.48,24.51,24.47,24.5,62016.0,18.944,18.9672,18.9363,18.9595,62016.0
2015-06-25 09:55:00,24.5,24.52,24.49,24.51,96036.0,18.9595,18.975,18.9518,18.9672,96036.0
2015-06-25 10:00:00,24.51,24.54,24.51,24.53,65612.0,18.9672,18.9904,18.9672,18.9827,65612.0
2015-06-25 10:05:00,24.54,24.55,24.52,24.54,29908.0,18.9904,18.9982,18.975,18.9904,29908.0
2015-06-25 10:10:00,24.54,24.55,24.53,24.55,64928.0,18.9904,18.9982,18.9827,18.9982,64928.0
2015-06-25 10:15:00,24.55,24.58,24.52,24.57,49320.0,18.9982,19.0214,18.975,19.0137,49320.0
2015-06-25 10:20:00,24.58,24.61,24.58,24.61,50416.0,19.0214,19.0446,19.0214,19.0446,50416.0
2015-06-25 10:25:00,24.6,24.6,24.56,24.57,28272.0,19.0369,19.0369,19.0059,19.0137,28272.0
2015-06-25 10:30:00,24.58,24.58,24.53,24.53,25732.0,19.0214,19.0214,18.9827,18.9827,25732.0
2015-06-25 10:35:00,24.53,24.53,24.49,24.52,50396.0,18.9827,18.9827,18.9518,18.975,50396.0
2015-06-25 10:40:00,24.52,24.54,24.52,24.53,73696.0,18.975,18.9904,18.975,18.9827,73696.0
2015-06-25 10:45:00,24.53,24.55,24.52,24.53,52980.0,18.9827,18.9982,18.975,18.9827,52980.0
2015-06-25 10:50:00,24.52,24.53,24.51,24.53,43912.0,18.975,18.9827,18.9672,18.9827,43912.0
2015-06-25 10:55:00,24.52,24.53,24.51,24.52,37324.0,18.975,18.9827,18.9672,18.975,37324.0
2015-06-25 11:00:00,24.53,24.57,24.53,24.57,34100.0,18.9827,19.0137,18.9827,19.0137,34100.0
2015-06-25 11:05:00,24.56,24.58,24.55,24.55,21408.0,19.0059,19.0214,18.9982,18.9982,21408.0
2015-06-25 11:10:00,24.55,24.62,24.55,24.61,102528.0,18.9982,19.0524,18.9982,19.0446,102528.0
2015-06-25 11:15:00,24.62,24.63,24.61,24.63,85132.0,19.0524,19.0601,19.0446,19.0601,85132.0
2015-06-25 11:20:00,24.63,24.63,24.61,24.63,60940.0,19.0601,19.0601,19.0446,19.0601,60940.0
2015-06-25 11:25:00,24.63,24.65,24.63,24.64,91932.0,19.0601,19.0756,19.0601,19.0678,91932.0
2015-06-25 11:30:00,24.64,24.65,24.63,24.64,64264.0,19.0678,19.0756,19.0601,19.0678,64264.0
2015-06-25 11:35:00,24.64,24.64,24.62,24.64,33952.0,19.0678,19.0678,19.0524,19.0678,33952.0
2015-06-25 11:40:00,24.64,24.65,24.63,24.65,94696.0,19.0678,19.0756,19.0601,19.0756,94696.0
2015-06-25 11:45:00,24.65,24.66,24.65,24.65,40348.0,19.0756,19.0833,19.0756,19.0756,40348.0
2015-06-25 11:50:00,24.65,24.67,24.65,24.67,18320.0,19.0756,19.0911,19.0756,19.0911,18320.0
2015-06-25 11:55:00,24.67,24.68,24.66,24.68,33088.0,19.0911,19.0988,19.0833,19.0988,33088.0
2015-06-25 12:00:00,24.67,24.68,24.66,24.67,30056.0,19.0911,19.0988,19.0833,19.0911,30056.0
2015-06-25 12:05:00,24.67,24.68,24.66,24.68,63592.0,19.0911,19.0988,19.0833,19.0988,63592.0
2015-06-25 12:10:00,24.68,24.68,24.63,24.64,43224.0,19.0988,19.0988,19.0601,19.0678,43224.0
2015-06-25 12:15:00,24.65,24.65,24.63,24.64,34268.0,19.0756,19.0756,19.0601,19.0678,34268.0
2015-06-25 12:20:00,24.64,24.65,24.63,24.65,20676.0,19.0678,19.0756,19.0601,19.0756,20676.0
2015-06-25 12:25:00,24.65,24.65,24.64,24.64,27680.0,19.0756,19.0756,19.0678,19.0678,27680.0
2015-06-25 12:30:00,24.64,24.66,24.64,24.64,94420.0,19.0678,19.0833,19.0678,19.0678,94420.0
2015-06-25 12:35:00,24.64,24.66,24.63,24.65,164896.0,19.0678,19.0833,19.0601,19.0756,164896.0
2015-06-25 12:40:00,24.66,24.67,24.65,24.67,55868.0,19.0833,19.0911,19.0756,19.0911,55868.0
2015-06-25 12:45:00,24.67,24.68,24.66,24.68,41708.0,19.0911,19.0988,19.0833,19.0988,41708.0
2015-06-25 12:50:00,24.68,24.68,24.65,24.66,35160.0,19.0988,19.0988,19.0756,19.0833,35160.0
2015-06-25 12:55:00,24.65,24.65,24.64,24.65,11604.0,19.0756,19.0756,19.0678,19.0756,11604.0
2015-06-25 13:00:00,24.65,24.66,24.64,24.64,46620.0,19.0756,19.0833,19.0678,19.0678,46620.0
2015-06-25 13:05:00,24.65,24.65,24.65,24.65,10756.0,19.0756,19.0756,19.0756,19.0756,10756.0
2015-06-25 13:10:00,24.65,24.67,24.65,24.67,48304.0,19.0756,19.0911,19.0756,19.0911,48304.0
2015-06-25 13:15:00,24.67,24.68,24.66,24.68,41496.0,19.0911,19.0988,19.0833,19.0988,41496.0
2015-06-25 13:20:00,24.68,24.68,24.67,24.67,31260.0,19.0988,19.0988,19.0911,19.0911,31260.0
2015-06-25 13:25:00,24.68,24.68,24.66,24.66,17000.0,19.0988,19.0988,19.0833,19.0833,17000.0
2015-06-25 13:30:00,24.65,24.66,24.65,24.65,37236.0,19.0756,19.0833,19.0756,19.0756,37236.0
2015-06-25 13:35:00,24.65,24.66,24.65,24.65,21248.0,19.0756,19.0833,19.0756,19.0756,21248.0
2015-06-25 13:40:00,24.65,24.65,24.64,24.64,28548.0,19.0756,19.0756,19.0678,19.0678,28548.0
2015-06-25 13:45:00,24.64,24.65,24.64,24.65,27320.0,19.0678,19.0756,19.0678,19.0756,27320.0
2015-06-25 13:50:00,24.65,24.65,24.64,24.64,42988.0,19.0756,19.0756,19.0678,19.0678,42988.0
2015-06-25 13:55:00,24.64,24.64,24.62,24.63,32456.0,19.0678,19.0678,19.0524,19.0601,32456.0
2015-06-25 14:00:00,24.63,24.63,24.6,24.6,23804.0,19.0601,19.0601,19.0369,19.0369,23804.0
2015-06-25 14:05:00,24.59,24.61,24.58,24.6,31500.0,19.0291,19.0446,19.0214,19.0369,31500.0
2015-06-25 14:10:00,24.6,24.6,24.57,24.58,49772.0,19.0369,19.0369,19.0137,19.0214,49772.0
2015-06-25 14:15:00,24.58,24.58,24.56,24.56,27076.0,19.0214,19.0214,19.0059,19.0059,27076.0
2015-06-25 14:20:00,24.56,24.56,24.55,24.55,32860.0,19.0059,19.0059,18.9982,18.9982,32860.0
2015-06-25 14:25:00,24.55,24.55,24.54,24.55,43072.0,18.9982,18.9982,18.9904,18.9982,43072.0
2015-06-25 14:30:00,24.55,24.57,24.55,24.56,46508.0,18.9982,19.0137,18.9982,19.0059,46508.0
2015-06-25 14:35:00,24.56,24.57,24.55,24.56,63392.0,19.0059,19.0137,18.9982,19.0059,63392.0
2015-06-25 14:40:00,24.55,24.57,24.55,24.56,74020.0,18.9982,19.0137,18.9982,19.0059,74020.0
2015-06-25 14:45:00,24.56,24.56,24.55,24.55,52632.0,19.0059,19.0059,18.9982,18.9982,52632.0
2015-06-25 14:50:00,24.55,24.55,24.53,24.53,64784.0,18.9982,18.9982,18.9827,18.9827,64784.0
2015-06-25 14:55:00,24.53,24.56,24.53,24.56,60028.0,18.9827,19.0059,18.9827,19.0059,60028.0
2015-06-25 15:00:00,24.56,24.57,24.55,24.57,40336.0,19.0059,19.0137,18.9982,19.0137,40336.0
2015-06-25 15:05:00,24.58,24.58,24.56,24.57,49700.0,19.0214,19.0214,19.0059,19.0137,49700.0
2015-06-25 15:10:00,24.57,24.59,24.57,24.57,68708.0,19.0137,19.0291,19.0137,19.0137,68708.0
2015-06-25 15:15:00,24.57,24.57,24.56,24.56,54744.0,19.0137,19.0137,19.0059,19.0059,54744.0
2015-06-25 15:20:00,24.56,24.57,24.55,24.57,62224.0,19.0059,19.0137,18.9982,19.0137,62224.0
2015-06-25 15:25:00,24.56,24.57,24.55,24.55,54016.0,19.0059,19.0137,18.9982,18.9982,54016.0
2015-06-25 15:30:00,24.55,24.55,24.52,24.52,78356.0,18.9982,18.9982,18.975,18.975,78356.0
2015-06-25 15:35:00,24.52,24.54,24.52,24.53,60288.0,18.975,18.9904,18.975,18.9827,60288.0
2015-06-25 15:40:00,24.53,24.53,24.5,24.52,104820.0,18.9827,18.9827,18.9595,18.975,104820.0
2015-06-25 15:45:00,24.52,24.53,24.5,24.5,156240.0,18.975,18.9827,18.9595,18.9595,156240.0
2015-06-25 15:50:00,24.5,24.51,24.5,24.5,168876.0,18.9595,18.9672,18.9595,18.9595,168876.0
2015-06-25 15:55:00,24.5,24.52,24.5,24.5,314096.0,18.9595,18.975,18.9595,18.9595,314096.0
2015-06-26 09:30:00,24.48,24.5,24.31,24.35,150808.0,18.944,18.9595,18.8125,18.8434,150808.0
2015-06-26 09:35:00,24.33,24.43,24.32,24.39,61904.0,18.8279,18.9053,18.8202,18.8744,61904.0
2015-06-26 09:40:00,24.37,24.42,24.31,24.39,52560.0,18.8589,18.8976,18.8125,18.8744,52560.0
2015-06-26 09:45:00,24.38,24.42,24.37,24.41,65568.0,18.8666,18.8976,18.8589,18.8898,65568.0
2015-06-26 09:50:00,24.42,24.42,24.41,24.41,39724.0,18.8976,18.8976,18.8898,18.8898,39724.0
2015-06-26 09:55:00,24.42,24.46,24.41,24.41,49600.0,18.8976,18.9285,18.8898,18.8898,49600.0
2015-06-26 10:00:00,24.43,24.48,24.4,24.48,32524.0,18.9053,18.944,18.8821,18.944,32524.0
2015-06-26 10:05:00,24.47,24.52,24.46,24.51,56652.0,18.9363,18.975,18.9285,18.9672,56652.0
2015-06-26 10:10:00,24.5,24.51,24.45,24.47,45460.0,18.9595,18.9672,18.9208,18.9363,45460.0
2015-06-26 10:15:00,24.47,24.49,24.47,24.47,45704.0,18.9363,18.9518,18.9363,18.9363,45704.0
2015-06-26 10:20:00,24.47,24.48,24.43,24.45,41640.0,18.9363,18.944,18.9053,18.9208,41640.0
2015-06-26 10:25:00,24.45,24.49,24.45,24.49,20596.0,18.9208,18.9518,18.9208,18.9518,20596.0
2015-06-26 10:30:00,24.5,24.52,24.5,24.51,27976.0,18.9595,18.975,18.9595,18.9672,27976.0
2015-06-26 10:35:00,24.51,24.52,24.49,24.52,47136.0,18.9672,18.975,18.9518,18.975,47136.0
2015-06-26 10:40:00,24.51,24.52,24.5,24.5,41544.0,18.9672,18.975,18.9595,18.9595,41544.0
2015-06-26 10:45:00,24.5,24.52,24.49,24.52,72492.0,18.9595,18.975,18.9518,18.975,72492.0
2015-06-26 10:50:00,24.52,24.56,24.5,24.56,286184.0,18.975,19.0059,18.9595,19.0059,286184.0
2015-06-26 10:55:00,24.56,24.58,24.55,24.58,66372.0,19.0059,19.0214,18.9982,19.0214,66372.0
2015-06-26 11:00:00,24.58,24.6,24.58,24.6,73316.0,19.0214,19.0369,19.0214,19.0369,73316.0
2015-06-26 11:05:00,24.59,24.6,24.56,24.57,77048.0,19.0291,19.0369,19.0059,19.0137,77048.0
2015-06-26 11:10:00,24.57,24.62,24.57,24.61,51628.0,19.0137,19.0524,19.0137,19.0446,51628.0
2015-06-26 11:15:00,24.62,24.63,24.6,24.6,44356.0,19.0524,19.0601,19.0369,19.0369,44356.0
2015-06-26 11:20:00,24.6,24.61,24.6,24.61,16316.0,19.0369,19.0446,19.0369,19.0446,16316.0
2015-06-26 11:25:00,24.61,24.63,24.58,24.59,52492.0,19.0446,19.0601,19.0214,19.0291,52492.0
2015-06-26 11:30:00,24.6,24.6,24.57,24.59,28156.0,19.0369,19.0369,19.0137,19.0291,28156.0
2015-06-26 11:35:00,24.59,24.6,24.57,24.58,55012.0,19.0291,19.0369,19.0137,19.0214,55012.0
2015-06-26 11:40:00,24.58,24.6,24.57,24.59,36388.0,19.0214,19.0369,19.0137,19.0291,36388.0
2015-06-26 11:45:00,24.58,24.62,24.58,24.61,26036.0,19.0214,19.0524,19.0214,19.0446,26036.0
2015-06-26 11:50:00,24.61,24.61,24.58,24.6,39988.0,19.0446,19.0446,19.0214,19.0369,39988.0
2015-06-26 11:55:00,24.59,24.59,24.58,24.59,21500.0,19.0291,19.0291,19.0214,19.0291,21500.0
2015-06-26 12:00:00,24.59,24.62,24.59,24.6,79064.0,19.0291,19.0524,19.0291,19.0369,79064.0
2015-06-26 12:05:00,24.6,24.63,24.6,24.61,29476.0,19.0369,19.0601,19.0369,19.0446,29476.0
2015-06-26 12:10:00,24.61,24.61,24.6,24.61,26032.0,19.0446,19.0446,19.0369,19.0446,26032.0
2015-06-26 12:15:00,24.61,24.62,24.61,24.61,16624.0,19.0446,19.0524,19.0446,19.0446,16624.0
2015-06-26 12:20:00,24.62,24.62,24.58,24.58,47204.0,19.0524,19.0524,19.0214,19.0214,47204.0
2015-06-26 12:25:00,24.58,24.61,24.58,24.6,48840.0,19.0214,19.0446,19.0214,19.0369,48840.0
2015-06-26 12:30:00,24.6,24.6,24.55,24.56,28964.0,19.0369,19.0369,18.9982,19.0059,28964.0
2015-06-26 12:35:00,24.56,24.57,24.56,24.57,12000.0,19.0059,19.0137,19.0059,19.0137,12000.0
2015-06-26 12:40:00,24.58,24.59,24.58,24.59,33908.0,19.0214,19.0291,19.0214,19.0291,33908.0
2015-06-26 12:45:00,24.59,24.6,24.58,24.58,50832.0,19.0291,19.0369,19.0214,19.0214,50832.0
2015-06-26 12:50:00,24.58,24.59,24.57,24.57,33604.0,19.0214,19.0291,19.0137,19.0137,33604.0
2015-06-26 12:55:00,24.58,24.58,24.56,24.57,18632.0,19.0214,19.0214,19.0059,19.0137,18632.0
2015-06-26 13:00:00,24.57,24.59,24.55,24.55,39080.0,19.0137,19.0291,18.9982,18.9982,39080.0
2015-06-26 13:05:00,24.55,24.57,24.54,24.56,101508.0,18.9982,19.0137,18.9904,19.0059,101508.0
2015-06-26 13:10:00,24.56,24.56,24.53,24.54,34484.0,19.0059,19.0059,18.9827,18.9904,34484.0
2015-06-26 13:15:00,24.54,24.56,24.54,24.55,49792.0,18.9904,19.0059,18.9904,18.9982,49792.0
2015-06-26 13:20:00,24.55,24.56,24.54,24.56,26808.0,18.9982,19.0059,18.9904,19.0059,26808.0
2015-06-26 13:25:00,24.56,24.59,24.56,24.59,29452.0,19.0059,19.0291,19.0059,19.0291,29452.0
2015-06-26 13:30:00,24.6,24.6,24.59,24.59,34356.0,19.0369,19.0369,19.0291,19.0291,34356.0
2015-06-26 13:35:00,24.6,24.61,24.59,24.6,47732.0,19.0369,19.0446,19.0291,19.0369,47732.0
2015-06-26 13:40:00,24.6,24.64,24.6,24.63,35080.0,19.0369,19.0678,19.0369,19.0601,35080.0
2015-06-26 13:45:00,24.63,24.65,24.63,24.65,25324.0,19.0601,19.0756,19.0601,19.0756,25324.0
2015-06-26 13:50:00,24.65,24.65,24.64,24.64,21904.0,19.0756,19.0756,19.0678,19.0678,21904.0
2015-06-26 13:55:00,24.65,24.66,24.64,24.64,38824.0,19.0756,19.0833,19.0678,19.0678,38824.0
2015-06-26 14:00:00,24.64,24.65,24.63,24.63,31292.0,19.0678,19.0756,19.0601,19.0601,31292.0
2015-06-26 14:05:00,24.63,24.64,24.62,24.63,47060.0,19.0601,19.0678,19.0524,19.0601,47060.0
2015-06-26 14:10:00,24.63,24.65,24.62,24.65,37312.0,19.0601,19.0756,19.0524,19.0756,37312.0
2015-06-26 14:15:00,24.65,24.65,24.59,24.59,76800.0,19.0756,19.0756,19.0291,19.0291,76800.0
2015-06-26 14:20:00,24.59,24.61,24.59,24.6,39140.0,19.0291,19.0446,19.0291,19.0369,39140.0
2015-06-26 14:25:00,24.6,24.61,24.6,24.61,47264.0,19.0369,19.0446,19.0369,19.0446,47264.0
2015-06-26 14:30:00,24.61,24.64,24.61,24.64,45612.0,19.0446,19.0678,19.0446,19.0678,45612.0
2015-06-26 14:35:00,24.64,24.65,24.62,24.64,54116.0,19.0678,19.0756,19.0524,19.0678,54116.0
2015-06-26 14:40:00,24.64,24.64,24.62,24.62,39380.0,19.0678,19.0678,19.0524,19.0524,39380.0
2015-06-26 14:45:00,24.62,24.63,24.61,24.63,41676.0,19.0524,19.0601,19.0446,19.0601,41676.0
2015-06-26 14:50:00,24.63,24.65,24.63,24.64,38604.0,19.0601,19.0756,19.0601,19.0678,38604.0
2015-06-26 14:55:00,24.64,24.65,24.63,24.64,54620.0,19.0678,19.0756,19.0601,19.0678,54620.0
2015-06-26 15:00:00,24.64,24.66,24.63,24.66,59640.0,19.0678,19.0833,19.0601,19.0833,59640.0
2015-06-26 15:05:00,24.66,24.68,24.66,24.66,78708.0,19.0833,19.0988,19.0833,19.0833,78708.0
2015-06-26 15:10:00,24.66,24.67,24.65,24.65,75052.0,19.0833,19.0911,19.0756,19.0756,75052.0
2015-06-26 15:15:00,24.65,24.67,24.65,24.67,71324.0,19.0756,19.0911,19.0756,19.0911,71324.0
2015-06-26 15:20:00,24.67,24.67,24.65,24.67,86592.0,19.0911,19.0911,19.0756,19.0911,86592.0
2015-06-26 15:25:00,24.67,24.7,24.67,24.7,53616.0,19.0911,19.1143,19.0911,19.1143,53616.0
2015-06-26 15:30:00,24.69,24.7,24.68,24.69,93596.0,19.1065,19.1143,19.0988,19.1065,93596.0
2015-06-26 15:35:00,24.69,24.69,24.65,24.66,129264.0,19.1065,19.1065,19.0756,19.0833,129264.0
2015-06-26 15:40:00,24.66,24.68,24.66,24.68,104988.0,19.0833,19.0988,19.0833,19.0988,104988.0
2015-06-26 15:45:00,24.68,24.68,24.66,24.67,245676.0,19.0988,19.0988,19.0833,19.0911,245676.0
2015-06-26 15:50:00,24.67,24.69,24.67,24.69,229460.0,19.0911,19.1065,19.0911,19.1065,229460.0
2015-06-26 15:55:00,24.69,24.69,24.67,24.68,541320.0,19.1065,19.1065,19.0911,19.0988,541320.0
2015-06-29 09:30:00,24.43,24.86,24.43,24.86,171276.0,18.9053,19.2381,18.9053,19.2381,171276.0
2015-06-29 09:35:00,24.86,24.88,24.76,24.8,90128.0,19.2381,19.2536,19.1607,19.1917,90128.0
2015-06-29 09:40:00,24.78,24.87,24.75,24.75,57220.0,19.1762,19.2458,19.153,19.153,57220.0
2015-06-29 09:45:00,24.75,24.82,24.74,24.79,65848.0,19.153,19.2071,19.1452,19.1839,65848.0
2015-06-29 09:50:00,24.79,24.79,24.76,24.79,89700.0,19.1839,19.1839,19.1607,19.1839,89700.0
2015-06-29 09:55:00,24.8,24.83,24.77,24.81,123384.0,19.1917,19.2149,19.1684,19.1994,123384.0
2015-06-29 10:00:00,24.81,24.86,24.8,24.83,49688.0,19.1994,19.2381,19.1917,19.2149,49688.0
2015-06-29 10:05:00,24.83,24.86,24.81,24.82,36972.0,19.2149,19.2381,19.1994,19.2071,36972.0
2015-06-29 10:10:00,24.82,24.86,24.82,24.84,84592.0,19.2071,19.2381,19.2071,19.2226,84592.0
2015-06-29 10:15:00,24.84,24.86,24.82,24.82,35024.0,19.2226,19.2381,19.2071,19.2071,35024.0
2015-06-29 10:20:00,24.82,24.87,24.8,24.86,72864.0,19.2071,19.2458,19.1917,19.2381,72864.0
2015-06-29 10:25:00,24.86,24.87,24.83,24.86,61372.0,19.2381,19.2458,19.2149,19.2381,61372.0
2015-06-29 10:30:00,24.86,24.87,24.83,24.86,66932.0,19.2381,19.2458,19.2149,19.2381,66932.0
2015-06-29 10:35:00,24.87,24.94,24.86,24.9,144740.0,19.2458,19.3,19.2381,19.269,144740.0
2015-06-29 10:40:00,24.91,24.92,24.88,24.92,81896.0,19.2768,19.2845,19.2536,19.2845,81896.0
2015-06-29 10:45:00,24.92,24.95,24.9,24.93,58232.0,19.2845,19.3077,19.269,19.2923,58232.0
2015-06-29 10:50:00,24.92,24.92,24.89,24.9,36324.0,19.2845,19.2845,19.2613,19.269,36324.0
2015-06-29 10:55:00,24.9,24.93,24.9,24.9,71460.0,19.269,19.2923,19.269,19.269,71460.0
2015-06-29 11:00:00,24.9,24.92,24.89,24.89,96772.0,19.269,19.2845,19.2613,19.2613,96772.0
2015-06-29 11:05:00,24.89,24.89,24.83,24.83,31932.0,19.2613,19.2613,19.2149,19.2149,31932.0
2015-06-29 11:10:00,24.84,24.87,24.82,24.83,88144.0,19.2226,19.2458,19.2071,19.2149,88144.0
2015-06-29 11:15:00,24.83,24.84,24.81,24.83,51804.0,19.2149,19.2226,19.1994,19.2149,51804.0
2015-06-29 11:20:00,24.83,24.88,24.82,24.85,94508.0,19.2149,19.2536,19.2071,19.2303,94508.0
2015-06-29 11:25:00,24.86,24.86,24.83,24.85,71100.0,19.2381,19.2381,19.2149,19.2303,71100.0
2015-06-29 11:30:00,24.85,24.85,24.82,24.83,101888.0,19.2303,19.2303,19.2071,19.2149,101888.0
2015-06-29 11:35:00,24.83,24.83,24.79,24.79,112816.0,19.2149,19.2149,19.1839,19.1839,112816.0
2015-06-29 11:40:00,24.79,24.81,24.78,24.81,69572.0,19.1839,19.1994,19.1762,19.1994,69572.0
2015-06-29 11:45:00,24.81,24.82,24.8,24.8,81652.0,19.1994,19.2071,19.1917,19.1917,81652.0
2015-06-29 11:50:00,24.8,24.8,24.79,24.8,60352.0,19.1917,19.1917,19.1839,19.1917,60352.0
2015-06-29 11:55:00,24.8,24.85,24.8,24.85,67812.0,19.1917,19.2303,19.1917,19.2303,67812.0
2015-06-29 12:00:00,24.85,24.87,24.83,24.86,45936.0,19.2303,19.2458,19.2149,19.2381,45936.0
2015-06-29 12:05:00,24.86,24.88,24.86,24.86,33256.0,19.2381,19.2536,19.2381,19.2381,33256.0
2015-06-29 12:10:00,24.86,24.86,24.84,24.85,47024.0,19.2381,19.2381,19.2226,19.2303,47024.0
2015-06-29 12:15:00,24.85,24.85,24.81,24.81,58660.0,19.2303,19.2303,19.1994,19.1994,58660.0
2015-06-29 12:20:00,24.81,24.82,24.78,24.79,47540.0,19.1994,19.2071,19.1762,19.1839,47540.0
2015-06-29 12:25:00,24.79,24.8,24.78,24.79,21464.0,19.1839,19.1917,19.1762,19.1839,21464.0
2015-06-29 12:30:00,24.78,24.8,24.77,24.77,52828.0,19.1762,19.1917,19.1684,19.1684,52828.0
2015-06-29 12:35:00,24.78,24.78,24.75,24.75,51248.0,19.1762,19.1762,19.153,19.153,51248.0
2015-06-29 12:40:00,24.75,24.78,24.75,24.77,39136.0,19.153,19.1762,19.153,19.1684,39136.0
2015-06-29 12:45:00,24.78,24.78,24.73,24.73,69424.0,19.1762,19.1762,19.1375,19.1375,69424.0
2015-06-29 12:50:00,24.74,24.75,24.73,24.75,68396.0,19.1452,19.153,19.1375,19.153,68396.0
2015-06-29 12:55:00,24.75,24.77,24.75,24.77,44124.0,19.153,19.1684,19.153,19.1684,44124.0
2015-06-29 13:00:00,24.77,24.77,24.74,24.74,49844.0,19.1684,19.1684,19.1452,19.1452,49844.0
2015-06-29 13:05:00,24.74,24.75,24.72,24.74,52932.0,19.1452,19.153,19.1297,19.1452,52932.0
2015-06-29 13:10:00,24.74,24.74,24.71,24.71,40880.0,19.1452,19.1452,19.122,19.122,40880.0
2015-06-29 13:15:00,24.71,24.72,24.71,24.72,31088.0,19.122,19.1297,19.122,19.1297,31088.0
2015-06-29 13:20:00,24.72,24.73,24.72,24.73,75448.0,19.1297,19.1375,19.1297,19.1375,75448.0
2015-06-29 13:25:00,24.73,24.73,24.71,24.72,55172.0,19.1375,19.1375,19.122,19.1297,55172.0
2015-06-29 13:30:00,24.72,24.73,24.71,24.73,50724.0,19.1297,19.1375,19.122,19.1375,50724.0
2015-06-29 13:35:00,24.73,24.74,24.73,24.74,48692.0,19.1375,19.1452,19.1375,19.1452,48692.0
2015-06-29 13:40:00,24.74,24.74,24.72,24.73,117380.0,19.1452,19.1452,19.1297,19.1375,117380.0
2015-06-29 13:45:00,24.74,24.75,24.74,24.75,40400.0,19.1452,19.153,19.1452,19.153,40400.0
2015-06-29 13:50:00,24.75,24.76,24.74,24.74,197068.0,19.153,19.1607,19.1452,19.1452,197068.0
2015-06-29 13:55:00,24.74,24.75,24.73,24.75,98988.0,19.1452,19.153,19.1375,19.153,98988.0
2015-06-29 14:00:00,24.75,24.75,24.74,24.75,236224.0,19.153,19.153,19.1452,19.153,236224.0
2015-06-29 14:05:00,24.74,24.74,24.73,24.74,50544.0,19.1452,19.1452,19.1375,19.1452,50544.0
2015-06-29 14:10:00,24.74,24.74,24.69,24.7,53752.0,19.1452,19.1452,19.1065,19.1143,53752.0
2015-06-29 14:15:00,24.7,24.71,24.7,24.71,51264.0,19.1143,19.122,19.1143,19.122,51264.0
2015-06-29 14:20:00,24.7,24.71,24.68,24.69,66596.0,19.1143,19.122,19.0988,19.1065,66596.0
2015-06-29 14:25:00,24.68,24.69,24.67,24.69,75844.0,19.0988,19.1065,19.0911,19.1065,75844.0
2015-06-29 14:30:00,24.69,24.69,24.68,24.68,56208.0,19.1065,19.1065,19.0988,19.0988,56208.0
2015-06-29 14:35:00,24.68,24.74,24.68,24.74,93136.0,19.0988,19.1452,19.0988,19.1452,93136.0
2015-06-29 14:40:00,24.74,24.76,24.74,24.75,72128.0,19.1452,19.1607,19.1452,19.153,72128.0
2015-06-29 14:45:00,24.75,24.77,24.75,24.75,60256.0,19.153,19.1684,19.153,19.153,60256.0
2015-06-29 14:50:00,24.75,24.75,24.74,24.74,76308.0,19.153,19.153,19.1452,19.1452,76308.0
2015-06-29 14:55:00,24.74,24.74,24.72,24.72,84732.0,19.1452,19.1452,19.1297,19.1297,84732.0
2015-06-29 15:00:00,24.71,24.72,24.69,24.69,52212.0,19.122,19.1297,19.1065,19.1065,52212.0
2015-06-29 15:05:00,24.69,24.69,24.67,24.67,81036.0,19.1065,19.1065,19.0911,19.0911,81036.0
2015-06-29 15:10:00,24.67,24.72,24.67,24.68,139568.0,19.0911,19.1297,19.0911,19.0988,139568.0
2015-06-29 15:15:00,24.68,24.68,24.66,24.67,117100.0,19.0988,19.0988,19.0833,19.0911,117100.0
2015-06-29 15:20:00,24.67,24.69,24.66,24.69,122324.0,19.0911,19.1065,19.0833,19.1065,122324.0
2015-06-29 15:25:00,24.68,24.68,24.65,24.65,96988.0,19.0988,19.0988,19.0756,19.0756,96988.0
2015-06-29 15:30:00,24.65,24.67,24.63,24.64,218324.0,19.0756,19.0911,19.0601,19.0678,218324.0
2015-06-29 15:35:00,24.64,24.65,24.61,24.61,128196.0,19.0678,19.0756,19.0446,19.0446,128196.0
2015-06-29 15:40:00,24.61,24.61,24.6,24.61,137832.0,19.0446,19.0446,19.0369,19.0446,137832.0
2015-06-29 15:45:00,24.61,24.61,24.57,24.6,165776.0,19.0446,19.0446,19.0137,19.0369,165776.0
2015-06-29 15:50:00,24.6,24.62,24.59,24.59,163860.0,19.0369,19.0524,19.0291,19.0291,163860.0
2015-06-29 15:55:00,24.59,24.59,24.53,24.55,353524.0,19.0291,19.0291,18.9827,18.9982,353524.0
2015-06-30 09:30:00,24.65,24.76,24.51,24.58,164996.0,19.0756,19.1607,18.9672,19.0214,164996.0
2015-06-30 09:35:00,24.58,24.61,24.55,24.57,107504.0,19.0214,19.0446,18.9982,19.0137,107504.0
2015-06-30 09:40:00,24.57,24.66,24.57,24.66,73060.0,19.0137,19.0833,19.0137,19.0833,73060.0
2015-06-30 09:45:00,24.65,24.66,24.57,24.6,91516.0,19.0756,19.0833,19.0137,19.0369,91516.0
2015-06-30 09:50:00,24.61,24.63,24.58,24.6,131900.0,19.0446,19.0601,19.0214,19.0369,131900.0
2015-06-30 09:55:00,24.6,24.61,24.58,24.61,59048.0,19.0369,19.0446,19.0214,19.0446,59048.0
2015-06-30 10:00:00,24.61,24.63,24.6,24.63,131548.0,19.0446,19.0601,19.0369,19.0601,131548.0
2015-06-30 10:05:00,24.61,24.62,24.59,24.6,182908.0,19.0446,19.0524,19.0291,19.0369,182908.0
2015-06-30 10:10:00,24.6,24.63,24.59,24.61,136628.0,19.0369,19.0601,19.0291,19.0446,136628.0
2015-06-30 10:15:00,24.61,24.63,24.61,24.62,109208.0,19.0446,19.0601,19.0446,19.0524,109208.0
2015-06-30 10:20:00,24.62,24.63,24.61,24.63,116700.0,19.0524,19.0601,19.0446,19.0601,116700.0
2015-06-30 10:25:00,24.63,24.65,24.62,24.64,63272.0,19.0601,19.0756,19.0524,19.0678,63272.0
2015-06-30 10:30:00,24.64,24.65,24.61,24.64,138140.0,19.0678,19.0756,19.0446,19.0678,138140.0
2015-06-30 10:35:00,24.64,24.67,24.64,24.65,73512.0,19.0678,19.0911,19.0678,19.0756,73512.0
2015-06-30 10:40:00,24.65,24.65,24.63,24.64,74740.0,19.0756,19.0756,19.0601,19.0678,74740.0
2015-06-30 10:45:00,24.64,24.65,24.61,24.62,108540.0,19.0678,19.0756,19.0446,19.0524,108540.0
2015-06-30 10:50:00,24.62,24.64,24.61,24.64,124224.0,19.0524,19.0678,19.0446,19.0678,124224.0
2015-06-30 10:55:00,24.64,24.65,24.61,24.64,119120.0,19.0678,19.0756,19.0446,19.0678,119120.0
2015-06-30 11:00:00,24.64,24.65,24.62,24.65,113184.0,19.0678,19.0756,19.0524,19.0756,113184.0
2015-06-30 11:05:00,24.65,24.65,24.61,24.63,104616.0,19.0756,19.0756,19.0446,19.0601,104616.0
2015-06-30 11:10:00,24.63,24.64,24.61,24.63,76120.0,19.0601,19.0678,19.0446,19.0601,76120.0
2015-06-30 11:15:00,24.64,24.66,24.63,24.65,92732.0,19.0678,19.0833,19.0601,19.0756,92732.0
2015-06-30 11:20:00,24.65,24.66,24.65,24.65,70020.0,19.0756,19.0833,19.0756,19.0756,70020.0
2015-06-30 11:25:00,24.65,24.67,24.64,24.65,96424.0,19.0756,19.0911,19.0678,19.0756,96424.0
2015-06-30 11:30:00,24.65,24.65,24.62,24.63,219632.0,19.0756,19.0756,19.0524,19.0601,219632.0
2015-06-30 11:35:00,24.63,24.65,24.63,24.64,79528.0,19.0601,19.0756,19.0601,19.0678,79528.0
2015-06-30 11:40:00,24.64,24.66,24.61,24.66,130864.0,19.0678,19.0833,19.0446,19.0833,130864.0
2015-06-30 11:45:00,24.66,24.66,24.63,24.65,79408.0,19.0833,19.0833,19.0601,19.0756,79408.0
2015-06-30 11:50:00,24.65,24.66,24.63,24.64,130136.0,19.0756,19.0833,19.0601,19.0678,130136.0
2015-06-30 11:55:00,24.65,24.65,24.63,24.63,289360.0,19.0756,19.0756,19.0601,19.0601,289360.0
2015-06-30 12:00:00,24.63,24.65,24.62,24.63,282108.0,19.0601,19.0756,19.0524,19.0601,282108.0
2015-06-30 12:05:00,24.63,24.65,24.63,24.65,86336.0,19.0601,19.0756,19.0601,19.0756,86336.0
2015-06-30 12:10:00,24.65,24.67,24.63,24.67,39852.0,19.0756,19.0911,19.0601,19.0911,39852.0
2015-06-30 12:15:00,24.67,24.68,24.66,24.67,31752.0,19.0911,19.0988,19.0833,19.0911,31752.0
2015-06-30 12:20:00,24.67,24.68,24.63,24.64,61192.0,19.0911,19.0988,19.0601,19.0678,61192.0
2015-06-30 12:25:00,24.64,24.65,24.59,24.61,72924.0,19.0678,19.0756,19.0291,19.0446,72924.0
2015-06-30 12:30:00,24.61,24.61,24.57,24.59,48996.0,19.0446,19.0446,19.0137,19.0291,48996.0
2015-06-30 12:35:00,24.59,24.61,24.58,24.61,77248.0,19.0291,19.0446,19.0214,19.0446,77248.0
2015-06-30 12:40:00,24.6,24.61,24.6,24.6,57012.0,19.0369,19.0446,19.0369,19.0369,57012.0
2015-06-30 12:45:00,24.6,24.6,24.59,24.6,66968.0,19.0369,19.0369,19.0291,19.0369,66968.0
2015-06-30 12:50:00,24.6,24.61,24.59,24.6,62384.0,19.0369,19.0446,19.0291,19.0369,62384.0
2015-06-30 12:55:00,24.61,24.61,24.6,24.61,46560.0,19.0446,19.0446,19.0369,19.0446,46560.0
2015-06-30 13:00:00,24.61,24.63,24.6,24.62,59128.0,19.0446,19.0601,19.0369,19.0524,59128.0
2015-06-30 13:05:00,24.62,24.62,24.59,24.6,53000.0,19.0524,19.0524,19.0291,19.0369,53000.0
2015-06-30 13:10:00,24.6,24.62,24.6,24.62,41336.0,19.0369,19.0524,19.0369,19.0524,41336.0
2015-06-30 13:15:00,24.61,24.62,24.6,24.61,45424.0,19.0446,19.0524,19.0369,19.0446,45424.0
2015-06-30 13:20:00,24.61,24.61,24.59,24.61,60976.0,19.0446,19.0446,19.0291,19.0446,60976.0
2015-06-30 13:25:00,24.61,24.63,24.59,24.61,102056.0,19.0446,19.0601,19.0291,19.0446,102056.0
2015-06-30 13:30:00,24.61,24.61,24.59,24.6,77204.0,19.0446,19.0446,19.0291,19.0369,77204.0
2015-06-30 13:35:00,24.6,24.61,24.6,24.61,86396.0,19.0369,19.0446,19.0369,19.0446,86396.0
2015-06-30 13:40:00,24.61,24.61,24.6,24.6,48608.0,19.0446,19.0446,19.0369,19.0369,48608.0
2015-06-30 13:45:00,24.6,24.63,24.6,24.62,64272.0,19.0369,19.0601,19.0369,19.0524,64272.0
2015-06-30 13:50:00,24.62,24.62,24.6,24.6,143496.0,19.0524,19.0524,19.0369,19.0369,143496.0
2015-06-30 13:55:00,24.6,24.6,24.57,24.58,122344.0,19.0369,19.0369,19.0137,19.0214,122344.0
2015-06-30 14:00:00,24.58,24.59,24.57,24.58,66968.0,19.0214,19.0291,19.0137,19.0214,66968.0
2015-06-30 14:05:00,24.58,24.66,24.58,24.65,78832.0,19.0214,19.0833,19.0214,19.0756,78832.0
2015-06-30 14:10:00,24.64,24.66,24.64,24.66,40868.0,19.0678,19.0833,19.0678,19.0833,40868.0
2015-06-30 14:15:00,24.66,24.66,24.64,24.65,73388.0,19.0833,19.0833,19.0678,19.0756,73388.0
2015-06-30 14:20:00,24.65,24.65,24.61,24.61,75496.0,19.0756,19.0756,19.0446,19.0446,75496.0
2015-06-30 14:25:00,24.61,24.61,24.59,24.6,81244.0,19.0446,19.0446,19.0291,19.0369,81244.0
2015-06-30 14:30:00,24.61,24.61,24.58,24.59,72764.0,19.0446,19.0446,19.0214,19.0291,72764.0
2015-06-30 14:35:00,24.59,24.63,24.59,24.61,60248.0,19.0291,19.0601,19.0291,19.0446,60248.0
2015-06-30 14:40:00,24.61,24.61,24.56,24.56,50992.0,19.0446,19.0446,19.0059,19.0059,50992.0
2015-06-30 14:45:00,24.56,24.56,24.54,24.56,65692.0,19.0059,19.0059,18.9904,19.0059,65692.0
2015-06-30 14:50:00,24.56,24.56,24.53,24.54,74820.0,19.0059,19.0059,18.9827,18.9904,74820.0
2015-06-30 14:55:00,24.54,24.54,24.5,24.51,68928.0,18.9904,18.9904,18.9595,18.9672,68928.0
2015-06-30 15:00:00,24.52,24.54,24.5,24.54,127260.0,18.975,18.9904,18.9595,18.9904,127260.0
2015-06-30 15:05:00,24.54,24.54,24.5,24.51,130292.0,18.9904,18.9904,18.9595,18.9672,130292.0
2015-06-30 15:10:00,24.51,24.53,24.5,24.5,141964.0,18.9672,18.9827,18.9595,18.9595,141964.0
2015-06-30 15:15:00,24.5,24.53,24.48,24.48,202820.0,18.9595,18.9827,18.944,18.944,202820.0
2015-06-30 15:20:00,24.48,24.49,24.48,24.48,119220.0,18.944,18.9518,18.944,18.944,119220.0
2015-06-30 15:25:00,24.49,24.5,24.48,24.49,104804.0,18.9518,18.9595,18.944,18.9518,104804.0
2015-06-30 15:30:00,24.49,24.52,24.49,24.5,131864.0,18.9518,18.975,18.9518,18.9595,131864.0
2015-06-30 15:35:00,24.5,24.51,24.49,24.49,116256.0,18.9595,18.9672,18.9518,18.9518,116256.0
2015-06-30 15:40:00,24.49,24.49,24.45,24.48,198212.0,18.9518,18.9518,18.9208,18.944,198212.0
2015-06-30 15:45:00,24.48,24.57,24.48,24.57,278144.0,18.944,19.0137,18.944,19.0137,278144.0
2015-06-30 15:50:00,24.57,24.58,24.56,24.58,289752.0,19.0137,19.0214,19.0059,19.0214,289752.0
2015-06-30 15:55:00,24.57,24.58,24.51,24.51,359240.0,19.0137,19.0214,18.9672,18.9672,359240.0
2015-07-01 09:30:00,24.6,24.7,24.6,24.63,29480.0,19.0369,19.1143,19.0369,19.0601,29480.0
2015-07-01 09:35:00,24.63,24.65,24.55,24.65,157128.0,19.0601,19.0756,18.9982,19.0756,157128.0
2015-07-01 09:40:00,24.65,24.65,24.59,24.62,43764.0,19.0756,19.0756,19.0291,19.0524,43764.0
2015-07-01 09:45:00,24.62,24.63,24.57,24.6,55796.0,19.0524,19.0601,19.0137,19.0369,55796.0
2015-07-01 09:50:00,24.61,24.64,24.61,24.64,55780.0,19.0446,19.0678,19.0446,19.0678,55780.0
2015-07-01 09:55:00,24.64,24.68,24.63,24.66,93312.0,19.0678,19.0988,19.0601,19.0833,93312.0
2015-07-01 10:00:00,24.66,24.7,24.65,24.68,40004.0,19.0833,19.1143,19.0756,19.0988,40004.0
2015-07-01 10:05:00,24.68,24.69,24.65,24.67,44756.0,19.0988,19.1065,19.0756,19.0911,44756.0
2015-07-01 10:10:00,24.67,24.67,24.64,24.67,31200.0,19.0911,19.0911,19.0678,19.0911,31200.0
2015-07-01 10:15:00,24.67,24.68,24.62,24.63,49832.0,19.0911,19.0988,19.0524,19.0601,49832.0
2015-07-01 10:20:00,24.63,24.63,24.61,24.62,49212.0,19.0601,19.0601,19.0446,19.0524,49212.0
2015-07-01 10:25:00,24.62,24.62,24.6,24.6,54832.0,19.0524,19.0524,19.0369,19.0369,54832.0
2015-07-01 10:30:00,24.61,24.61,24.53,24.55,62972.0,19.0446,19.0446,18.9827,18.9982,62972.0
2015-07-01 10:35:00,24.56,24.58,24.54,24.55,39356.0,19.0059,19.0214,18.9904,18.9982,39356.0
2015-07-01 10:40:00,24.55,24.58,24.54,24.54,50024.0,18.9982,19.0214,18.9904,18.9904,50024.0
2015-07-01 10:45:00,24.55,24.55,24.51,24.51,63524.0,18.9982,18.9982,18.9672,18.9672,63524.0
2015-07-01 10:50:00,24.51,24.51,24.49,24.5,80528.0,18.9672,18.9672,18.9518,18.9595,80528.0
2015-07-01 10:55:00,24.5,24.52,24.49,24.5,85528.0,18.9595,18.975,18.9518,18.9595,85528.0
2015-07-01 11:00:00,24.51,24.52,24.48,24.49,137432.0,18.9672,18.975,18.944,18.9518,137432.0
2015-07-01 11:05:00,24.49,24.52,24.48,24.5,126796.0,18.9518,18.975,18.944,18.9595,126796.0
2015-07-01 11:10:00,24.5,24.53,24.5,24.5,93620.0,18.9595,18.9827,18.9595,18.9595,93620.0
2015-07-01 11:15:00,24.51,24.52,24.49,24.49,86888.0,18.9672,18.975,18.9518,18.9518,86888.0
2015-07-01 11:20:00,24.5,24.51,24.49,24.51,46852.0,18.9595,18.9672,18.9518,18.9672,46852.0
2015-07-01 11:25:00,24.51,24.53,24.5,24.53,51572.0,18.9672,18.9827,18.9595,18.9827,51572.0
2015-07-01 11:30:00,24.53,24.55,24.53,24.53,34448.0,18.9827,18.9982,18.9827,18.9827,34448.0
2015-07-01 11:35:00,24.54,24.55,24.52,24.53,41792.0,18.9904,18.9982,18.975,18.9827,41792.0
2015-07-01 11:40:00,24.53,24.54,24.5,24.5,245272.0,18.9827,18.9904,18.9595,18.9595,245272.0
2015-07-01 11:45:00,24.5,24.58,24.5,24.58,35796.0,18.9595,19.0214,18.9595,19.0214,35796.0
2015-07-01 11:50:00,24.57,24.57,24.55,24.56,41444.0,19.0137,19.0137,18.9982,19.0059,41444.0
2015-07-01 11:55:00,24.56,24.57,24.53,24.53,34376.0,19.0059,19.0137,18.9827,18.9827,34376.0
2015-07-01 12:00:00,24.53,24.55,24.52,24.54,24488.0,18.9827,18.9982,18.975,18.9904,24488.0
2015-07-01 12:05:00,24.54,24.56,24.54,24.56,37380.0,18.9904,19.0059,18.9904,19.0059,37380.0
2015-07-01 12:10:00,24.56,24.58,24.55,24.55,31692.0,19.0059,19.0214,18.9982,18.9982,31692.0
2015-07-01 12:15:00,24.55,24.57,24.55,24.56,25960.0,18.9982,19.0137,18.9982,19.0059,25960.0
2015-07-01 12:20:00,24.56,24.56,24.53,24.54,48140.0,19.0059,19.0059,18.9827,18.9904,48140.0
2015-07-01 12:25:00,24.55,24.58,24.55,24.56,36060.0,18.9982,19.0214,18.9982,19.0059,36060.0
2015-07-01 12:30:00,24.57,24.57,24.55,24.56,50636.0,19.0137,19.0137,18.9982,19.0059,50636.0
2015-07-01 12:35:00,24.56,24.57,24.54,24.54,38152.0,19.0059,19.0137,18.9904,18.9904,38152.0
2015-07-01 12:40:00,24.54,24.56,24.53,24.54,67276.0,18.9904,19.0059,18.9827,18.9904,67276.0
2015-07-01 12:45:00,24.55,24.57,24.54,24.54,59552.0,18.9982,19.0137,18.9904,18.9904,59552.0
2015-07-01 12:50:00,24.54,24.57,24.54,24.57,32872.0,18.9904,19.0137,18.9904,19.0137,32872.0
2015-07-01 12:55:00,24.57,24.57,24.55,24.57,39628.0,19.0137,19.0137,18.9982,19.0137,39628.0
2015-07-01 13:00:00,24.57,24.57,24.54,24.54,57984.0,19.0137,19.0137,18.9904,18.9904,57984.0
2015-07-01 13:05:00,24.53,24.57,24.53,24.57,40300.0,18.9827,19.0137,18.9827,19.0137,40300.0
2015-07-01 13:10:00,24.56,24.58,24.56,24.58,28300.0,19.0059,19.0214,19.0059,19.0214,28300.0
2015-07-01 13:15:00,24.58,24.6,24.58,24.6,26728.0,19.0214,19.0369,19.0214,19.0369,26728.0
2015-07-01 13:20:00,24.6,24.62,24.6,24.61,21600.0,19.0369,19.0524,19.0369,19.0446,21600.0
2015-07-01 13:25:00,24.61,24.62,24.6,24.61,48500.0,19.0446,19.0524,19.0369,19.0446,48500.0
2015-07-01 13:30:00,24.61,24.63,24.61,24.63,39776.0,19.0446,19.0601,19.0446,19.0601,39776.0
2015-07-01 13:35:00,24.63,24.63,24.61,24.61,34380.0,19.0601,19.0601,19.0446,19.0446,34380.0
2015-07-01 13:40:00,24.61,24.63,24.61,24.63,51348.0,19.0446,19.0601,19.0446,19.0601,51348.0
2015-07-01 13:45:00,24.63,24.64,24.62,24.63,32116.0,19.0601,19.0678,19.0524,19.0601,32116.0
2015-07-01 13:50:00,24.64,24.64,24.61,24.62,33812.0,19.0678,19.0678,19.0446,19.0524,33812.0
2015-07-01 13:55:00,24.63,24.64,24.61,24.61,29484.0,19.0601,19.0678,19.0446,19.0446,29484.0
2015-07-01 14:00:00,24.61,24.63,24.6,24.63,54312.0,19.0446,19.0601,19.0369,19.0601,54312.0
2015-07-01 14:05:00,24.63,24.63,24.61,24.62,46696.0,19.0601,19.0601,19.0446,19.0524,46696.0
2015-07-01 14:10:00,24.62,24.64,24.62,24.64,30100.0,19.0524,19.0678,19.0524,19.0678,30100.0
2015-07-01 14:15:00,24.64,24.64,24.63,24.64,37136.0,19.0678,19.0678,19.0601,19.0678,37136.0
2015-07-01 14:20:00,24.64,24.64,24.62,24.63,21664.0,19.0678,19.0678,19.0524,19.0601,21664.0
2015-07-01 14:25:00,24.63,24.64,24.61,24.63,56340.0,19.0601,19.0678,19.0446,19.0601,56340.0
2015-07-01 14:30:00,24.63,24.63,24.63,24.63,22888.0,19.0601,19.0601,19.0601,19.0601,22888.0
2015-07-01 14:35:00,24.63,24.63,24.61,24.63,42804.0,19.0601,19.0601,19.0446,19.0601,42804.0
2015-07-01 14:40:00,24.62,24.62,24.61,24.61,37120.0,19.0524,19.0524,19.0446,19.0446,37120.0
2015-07-01 14:45:00,24.61,24.65,24.61,24.64,41372.0,19.0446,19.0756,19.0446,19.0678,41372.0
2015-07-01 14:50:00,24.64,24.64,24.62,24.63,29252.0,19.0678,19.0678,19.0524,19.0601,29252.0
2015-07-01 14:55:00,24.62,24.63,24.61,24.62,49700.0,19.0524,19.0601,19.0446,19.0524,49700.0
2015-07-01 15:00:00,24.63,24.63,24.61,24.62,47204.0,19.0601,19.0601,19.0446,19.0524,47204.0
2015-07-01 15:05:00,24.62,24.64,24.62,24.62,33056.0,19.0524,19.0678,19.0524,19.0524,33056.0
2015-07-01 15:10:00,24.62,24.62,24.59,24.6,332520.0,19.0524,19.0524,19.0291,19.0369,332520.0
2015-07-01 15:15:00,24.59,24.6,24.58,24.59,83064.0,19.0291,19.0369,19.0214,19.0291,83064.0
2015-07-01 15:20:00,24.59,24.6,24.59,24.6,95876.0,19.0291,19.0369,19.0291,19.0369,95876.0
2015-07-01 15:25:00,24.6,24.6,24.59,24.59,91348.0,19.0369,19.0369,19.0291,19.0291,91348.0
2015-07-01 15:30:00,24.59,24.59,24.56,24.56,87680.0,19.0291,19.0291,19.0059,19.0059,87680.0
2015-07-01 15:35:00,24.56,24.57,24.55,24.56,55116.0,19.0059,19.0137,18.9982,19.0059,55116.0
2015-07-01 15:40:00,24.55,24.55,24.54,24.54,128584.0,18.9982,18.9982,18.9904,18.9904,128584.0
2015-07-01 15:45:00,24.55,24.56,24.54,24.54,304900.0,18.9982,19.0059,18.9904,18.9904,304900.0
2015-07-01 15:50:00,24.54,24.58,24.54,24.58,455820.0,18.9904,19.0214,18.9904,19.0214,455820.0
2015-07-01 15:55:00,24.58,24.61,24.58,24.6,677708.0,19.0214,19.0446,19.0214,19.0369,677708.0
2015-07-02 09:30:00,24.74,24.92,24.74,24.88,115724.0,19.1452,19.2845,19.1452,19.2536,115724.0
2015-07-02 09:35:00,24.88,24.9,24.8,24.8,64052.0,19.2536,19.269,19.1917,19.1917,64052.0
2015-07-02 09:40:00,24.8,24.92,24.8,24.89,84888.0,19.1917,19.2845,19.1917,19.2613,84888.0
2015-07-02 09:45:00,24.89,24.93,24.88,24.89,62444.0,19.2613,19.2923,19.2536,19.2613,62444.0
2015-07-02 09:50:00,24.89,24.94,24.89,24.93,48748.0,19.2613,19.3,19.2613,19.2923,48748.0
2015-07-02 09:55:00,24.94,24.98,24.93,24.97,24580.0,19.3,19.3309,19.2923,19.3232,24580.0
2015-07-02 10:00:00,24.97,25.04,24.97,25.03,171664.0,19.3232,19.3774,19.3232,19.3696,171664.0
2015-07-02 10:05:00,25.03,25.07,25.03,25.06,114992.0,19.3696,19.4006,19.3696,19.3929,114992.0
2015-07-02 10:10:00,25.06,25.09,25.05,25.08,102264.0,19.3929,19.4161,19.3851,19.4083,102264.0
2015-07-02 10:15:00,25.07,25.11,25.05,25.1,122232.0,19.4006,19.4315,19.3851,19.4238,122232.0
2015-07-02 10:20:00,25.1,25.11,25.1,25.11,269876.0,19.4238,19.4315,19.4238,19.4315,269876.0
2015-07-02 10:25:00,25.11,25.13,25.1,25.11,91508.0,19.4315,19.447,19.4238,19.4315,91508.0
2015-07-02 10:30:00,25.11,25.14,25.11,25.14,58156.0,19.4315,19.4548,19.4315,19.4548,58156.0
2015-07-02 10:35:00,25.14,25.14,25.08,25.1,107608.0,19.4548,19.4548,19.4083,19.4238,107608.0
2015-07-02 10:40:00,25.11,25.11,25.07,25.07,406392.0,19.4315,19.4315,19.4006,19.4006,406392.0
2015-07-02 10:45:00,25.07,25.11,25.07,25.09,73860.0,19.4006,19.4315,19.4006,19.4161,73860.0
2015-07-02 10:50:00,25.09,25.13,25.08,25.11,130888.0,19.4161,19.447,19.4083,19.4315,130888.0
2015-07-02 10:55:00,25.11,25.11,25.07,25.08,61644.0,19.4315,19.4315,19.4006,19.4083,61644.0
2015-07-02 11:00:00,25.07,25.07,25.03,25.03,93692.0,19.4006,19.4006,19.3696,19.3696,93692.0
2015-07-02 11:05:00,25.04,25.07,25.03,25.04,39552.0,19.3774,19.4006,19.3696,19.3774,39552.0
2015-07-02 11:10:00,25.04,25.11,25.03,25.11,145304.0,19.3774,19.4315,19.3696,19.4315,145304.0
2015-07-02 11:15:00,25.11,25.11,25.08,25.1,49460.0,19.4315,19.4315,19.4083,19.4238,49460.0
2015-07-02 11:20:00,25.1,25.1,25.03,25.04,38084.0,19.4238,19.4238,19.3696,19.3774,38084.0
2015-07-02 11:25:00,25.04,25.08,25.03,25.07,97340.0,19.3774,19.4083,19.3696,19.4006,97340.0
2015-07-02 11:30:00,25.06,25.1,25.05,25.1,43416.0,19.3929,19.4238,19.3851,19.4238,43416.0
2015-07-02 11:35:00,25.1,25.1,25.06,25.09,232368.0,19.4238,19.4238,19.3929,19.4161,232368.0
2015-07-02 11:40:00,25.08,25.08,25.06,25.06,18148.0,19.4083,19.4083,19.3929,19.3929,18148.0
2015-07-02 11:45:00,25.06,25.07,25.04,25.07,50240.0,19.3929,19.4006,19.3774,19.4006,50240.0
2015-07-02 11:50:00,25.07,25.1,25.06,25.07,100832.0,19.4006,19.4238,19.3929,19.4006,100832.0
2015-07-02 11:55:00,25.06,25.09,25.05,25.08,87776.0,19.3929,19.4161,19.3851,19.4083,87776.0
2015-07-02 12:00:00,25.08,25.1,25.06,25.1,46012.0,19.4083,19.4238,19.3929,19.4238,46012.0
2015-07-02 12:05:00,25.09,25.1,25.07,25.1,49864.0,19.4161,19.4238,19.4006,19.4238,49864.0
2015-07-02 12:10:00,25.1,25.1,25.08,25.09,279356.0,19.4238,19.4238,19.4083,19.4161,279356.0
2015-07-02 12:15:00,25.09,25.12,25.08,25.1,54784.0,19.4161,19.4393,19.4083,19.4238,54784.0
2015-07-02 12:20:00,25.1,25.1,25.08,25.08,77224.0,19.4238,19.4238,19.4083,19.4083,77224.0
2015-07-02 12:25:00,25.08,25.09,25.08,25.09,35888.0,19.4083,19.4161,19.4083,19.4161,35888.0
2015-07-02 12:30:00,25.08,25.09,25.03,25.04,46600.0,19.4083,19.4161,19.3696,19.3774,46600.0
2015-07-02 12:35:00,25.03,25.05,25.03,25.03,42172.0,19.3696,19.3851,19.3696,19.3696,42172.0
2015-07-02 12:40:00,25.03,25.03,24.98,24.98,41296.0,19.3696,19.3696,19.3309,19.3309,41296.0
2015-07-02 12:45:00,24.99,25.04,24.99,25.03,31600.0,19.3387,19.3774,19.3387,19.3696,31600.0
2015-07-02 12:50:00,25.02,25.03,25.0,25.02,35600.0,19.3619,19.3696,19.3464,19.3619,35600.0
2015-07-02 12:55:00,25.02,25.04,25.02,25.02,25800.0,19.3619,19.3774,19.3619,19.3619,25800.0
2015-07-02 13:00:00,25.01,25.01,24.97,24.97,102512.0,19.3542,19.3542,19.3232,19.3232,102512.0
2015-07-02 13:05:00,24.98,24.98,24.93,24.95,86368.0,19.3309,19.3309,19.2923,19.3077,86368.0
2015-07-02 13:10:00,24.95,24.98,24.93,24.98,71736.0,19.3077,19.3309,19.2923,19.3309,71736.0
2015-07-02 13:15:00,24.99,25.02,24.98,25.01,34532.0,19.3387,19.3619,19.3309,19.3542,34532.0
2015-07-02 13:20:00,25.02,25.03,24.99,25.03,64792.0,19.3619,19.3696,19.3387,19.3696,64792.0
2015-07-02 13:25:00,25.03,25.04,25.02,25.03,41424.0,19.3696,19.3774,19.3619,19.3696,41424.0
2015-07-02 13:30:00,25.03,25.04,25.03,25.04,36184.0,19.3696,19.3774,19.3696,19.3774,36184.0
2015-07-02 13:35:00,25.03,25.03,24.98,24.98,37200.0,19.3696,19.3696,19.3309,19.3309,37200.0
2015-07-02 13:40:00,24.98,25.02,24.98,25.02,136016.0,19.3309,19.3619,19.3309,19.3619,136016.0
2015-07-02 13:45:00,25.02,25.02,25.01,25.02,34732.0,19.3619,19.3619,19.3542,19.3619,34732.0
2015-07-02 13:50:00,25.02,25.04,25.02,25.03,60408.0,19.3619,19.3774,19.3619,19.3696,60408.0
2015-07-02 13:55:00,25.02,25.03,25.0,25.01,91472.0,19.3619,19.3696,19.3464,19.3542,91472.0
2015-07-02 14:00:00,25.01,25.01,24.97,24.98,35612.0,19.3542,19.3542,19.3232,19.3309,35612.0
2015-07-02 14:05:00,24.98,25.0,24.96,25.0,81484.0,19.3309,19.3464,19.3155,19.3464,81484.0
2015-07-02 14:10:00,25.0,25.0,24.99,25.0,45060.0,19.3464,19.3464,19.3387,19.3464,45060.0
2015-07-02 14:15:00,25.0,25.03,25.0,25.03,95556.0,19.3464,19.3696,19.3464,19.3696,95556.0
2015-07-02 14:20:00,25.03,25.05,25.02,25.05,75244.0,19.3696,19.3851,19.3619,19.3851,75244.0
2015-07-02 14:25:00,25.05,25.05,25.02,25.03,60816.0,19.3851,19.3851,19.3619,19.3696,60816.0
2015-07-02 14:30:00,25.03,25.03,25.01,25.02,43092.0,19.3696,19.3696,19.3542,19.3619,43092.0
2015-07-02 14:35:00,25.02,25.03,25.02,25.02,38572.0,19.3619,19.3696,19.3619,19.3619,38572.0
2015-07-02 14:40:00,25.02,25.02,25.0,25.02,36536.0,19.3619,19.3619,19.3464,19.3619,36536.0
2015-07-02 14:45:00,25.02,25.04,25.02,25.04,43976.0,19.3619,19.3774,19.3619,19.3774,43976.0
2015-07-02 14:50:00,25.04,25.05,25.03,25.04,71060.0,19.3774,19.3851,19.3696,19.3774,71060.0
2015-07-02 14:55:00,25.04,25.08,25.04,25.06,79128.0,19.3774,19.4083,19.3774,19.3929,79128.0
2015-07-02 15:00:00,25.06,25.08,25.06,25.07,67208.0,19.3929,19.4083,19.3929,19.4006,67208.0
2015-07-02 15:05:00,25.07,25.07,25.06,25.06,96364.0,19.4006,19.4006,19.3929,19.3929,96364.0
2015-07-02 15:10:00,25.07,25.07,25.05,25.06,102588.0,19.4006,19.4006,19.3851,19.3929,102588.0
2015-07-02 15:15:00,25.06,25.06,25.04,25.05,100672.0,19.3929,19.3929,19.3774,19.3851,100672.0
2015-07-02 15:20:00,25.05,25.09,25.05,25.09,78824.0,19.3851,19.4161,19.3851,19.4161,78824.0
2015-07-02 15:25:00,25.08,25.08,25.07,25.08,141844.0,19.4083,19.4083,19.4006,19.4083,141844.0
2015-07-02 15:30:00,25.08,25.08,25.03,25.05,182276.0,19.4083,19.4083,19.3696,19.3851,182276.0
2015-07-02 15:35:00,25.05,25.05,25.03,25.04,79632.0,19.3851,19.3851,19.3696,19.3774,79632.0
2015-07-02 15:40:00,25.03,25.06,25.02,25.05,110888.0,19.3696,19.3929,19.3619,19.3851,110888.0
2015-07-02 15:45:00,25.06,25.07,25.04,25.05,157596.0,19.3929,19.4006,19.3774,19.3851,157596.0
2015-07-02 15:50:00,25.05,25.08,25.03,25.04,167904.0,19.3851,19.4083,19.3696,19.3774,167904.0
2015-07-02 15:55:00,25.04,25.08,25.04,25.06,341840.0,19.3774,19.4083,19.3774,19.3929,341840.0
2015-07-06 09:30:00,25.0,25.13,24.95,25.08,150292.0,19.3464,19.447,19.3077,19.4083,150292.0
2015-07-06 09:35:00,25.13,25.22,25.12,25.15,84444.0,19.447,19.5167,19.4393,19.4625,84444.0
2015-07-06 09:40:00,25.17,25.19,25.13,25.14,30100.0,19.478,19.4935,19.447,19.4548,30100.0
2015-07-06 09:45:00,25.14,25.2,25.13,25.17,42316.0,19.4548,19.5012,19.447,19.478,42316.0
2015-07-06 09:50:00,25.18,25.21,25.16,25.16,47856.0,19.4857,19.5089,19.4702,19.4702,47856.0
2015-07-06 09:55:00,25.15,25.16,25.07,25.1,71044.0,19.4625,19.4702,19.4006,19.4238,71044.0
2015-07-06 10:00:00,25.1,25.1,24.99,25.0,96760.0,19.4238,19.4238,19.3387,19.3464,96760.0
2015-07-06 10:05:00,24.99,25.0,24.94,24.95,114660.0,19.3387,19.3464,19.3,19.3077,114660.0
2015-07-06 10:10:00,24.95,24.97,24.93,24.95,197740.0,19.3077,19.3232,19.2923,19.3077,197740.0
2015-07-06 10:15:00,24.95,24.97,24.91,24.92,84220.0,19.3077,19.3232,19.2768,19.2845,84220.0
2015-07-06 10:20:00,24.92,24.92,24.88,24.88,102300.0,19.2845,19.2845,19.2536,19.2536,102300.0
2015-07-06 10:25:00,24.88,24.89,24.85,24.85,89228.0,19.2536,19.2613,19.2303,19.2303,89228.0
2015-07-06 10:30:00,24.85,24.87,24.84,24.86,58332.0,19.2303,19.2458,19.2226,19.2381,58332.0
2015-07-06 10:35:00,24.86,24.9,24.86,24.89,143272.0,19.2381,19.269,19.2381,19.2613,143272.0
2015-07-06 10:40:00,24.89,24.9,24.87,24.89,302956.0,19.2613,19.269,19.2458,19.2613,302956.0
2015-07-06 10:45:00,24.89,24.91,24.88,24.9,56124.0,19.2613,19.2768,19.2536,19.269,56124.0
2015-07-06 10:50:00,24.9,24.92,24.89,24.91,43620.0,19.269,19.2845,19.2613,19.2768,43620.0
2015-07-06 10:55:00,24.91,24.94,24.91,24.93,136460.0,19.2768,19.3,19.2768,19.2923,136460.0
2015-07-06 11:00:00,24.93,24.94,24.9,24.93,138820.0,19.2923,19.3,19.269,19.2923,138820.0
2015-07-06 11:05:00,24.93,24.93,24.91,24.92,73368.0,19.2923,19.2923,19.2768,19.2845,73368.0
2015-07-06 11:10:00,24.92,24.94,24.92,24.94,59504.0,19.2845,19.3,19.2845,19.3,59504.0
2015-07-06 11:15:00,24.93,24.93,24.91,24.92,50716.0,19.2923,19.2923,19.2768,19.2845,50716.0
2015-07-06 11:20:00,24.92,24.93,24.9,24.93,187364.0,19.2845,19.2923,19.269,19.2923,187364.0
2015-07-06 11:25:00,24.93,24.96,24.93,24.95,46864.0,19.2923,19.3155,19.2923,19.3077,46864.0
2015-07-06 11:30:00,24.95,24.98,24.93,24.97,82600.0,19.3077,19.3309,19.2923,19.3232,82600.0
2015-07-06 11:35:00,24.98,24.99,24.96,24.96,123768.0,19.3309,19.3387,19.3155,19.3155,123768.0
2015-07-06 11:40:00,24.97,24.98,24.96,24.98,107700.0,19.3232,19.3309,19.3155,19.3309,107700.0
2015-07-06 11:45:00,24.98,25.0,24.97,25.0,47176.0,19.3309,19.3464,19.3232,19.3464,47176.0
2015-07-06 11:50:00,25.0,25.0,24.96,24.97,113808.0,19.3464,19.3464,19.3155,19.3232,113808.0
2015-07-06 11:55:00,24.97,24.98,24.96,24.98,105952.0,19.3232,19.3309,19.3155,19.3309,105952.0
2015-07-06 12:00:00,24.97,24.97,24.96,24.97,35468.0,19.3232,19.3232,19.3155,19.3232,35468.0
2015-07-06 12:05:00,24.98,24.98,24.94,24.94,52600.0,19.3309,19.3309,19.3,19.3,52600.0
2015-07-06 12:10:00,24.95,24.97,24.95,24.96,134208.0,19.3077,19.3232,19.3077,19.3155,134208.0
2015-07-06 12:15:00,24.97,24.99,24.96,24.98,63128.0,19.3232,19.3387,19.3155,19.3309,63128.0
2015-07-06 12:20:00,24.99,25.0,24.98,24.99,49396.0,19.3387,19.3464,19.3309,19.3387,49396.0
2015-07-06 12:25:00,24.98,24.99,24.98,24.99,28140.0,19.3309,19.3387,19.3309,19.3387,28140.0
2015-07-06 12:30:00,24.99,24.99,24.97,24.98,29752.0,19.3387,19.3387,19.3232,19.3309,29752.0
2015-07-06 12:35:00,24.97,24.97,24.96,24.97,40764.0,19.3232,19.3232,19.3155,19.3232,40764.0
2015-07-06 12:40:00,24.97,24.98,24.97,24.97,20492.0,19.3232,19.3309,19.3232,19.3232,20492.0
2015-07-06 12:45:00,24.97,24.99,24.97,24.98,30356.0,19.3232,19.3387,19.3232,19.3309,30356.0
2015-07-06 12:50:00,24.97,24.98,24.96,24.98,26508.0,19.3232,19.3309,19.3155,19.3309,26508.0
2015-07-06 12:55:00,24.99,24.99,24.98,24.99,53308.0,19.3387,19.3387,19.3309,19.3387,53308.0
2015-07-06 13:00:00,24.98,24.99,24.98,24.99,26824.0,19.3309,19.3387,19.3309,19.3387,26824.0
2015-07-06 13:05:00,24.99,25.0,24.98,24.98,24624.0,19.3387,19.3464,19.3309,19.3309,24624.0
2015-07-06 13:10:00,24.98,25.0,24.97,24.98,35116.0,19.3309,19.3464,19.3232,19.3309,35116.0
2015-07-06 13:15:00,24.98,24.98,24.96,24.96,37328.0,19.3309,19.3309,19.3155,19.3155,37328.0
2015-07-06 13:20:00,24.96,24.97,24.95,24.96,31532.0,19.3155,19.3232,19.3077,19.3155,31532.0
2015-07-06 13:25:00,24.96,24.97,24.95,24.97,125024.0,19.3155,19.3232,19.3077,19.3232,125024.0
2015-07-06 13:30:00,24.97,24.97,24.96,24.96,19316.0,19.3232,19.3232,19.3155,19.3155,19316.0
2015-07-06 13:35:00,24.96,24.98,24.96,24.97,19308.0,19.3155,19.3309,19.3155,19.3232,19308.0
2015-07-06 13:40:00,24.97,24.99,24.97,24.99,21708.0,19.3232,19.3387,19.3232,19.3387,21708.0
2015-07-06 13:45:00,25.0,25.0,24.97,24.98,27948.0,19.3464,19.3464,19.3232,19.3309,27948.0
2015-07-06 13:50:00,24.98,24.98,24.96,24.97,32896.0,19.3309,19.3309,19.3155,19.3232,32896.0
2015-07-06 13:55:00,24.96,24.98,24.96,24.97,23228.0,19.3155,19.3309,19.3155,19.3232,23228.0
2015-07-06 14:00:00,24.97,24.98,24.96,24.98,34672.0,19.3232,19.3309,19.3155,19.3309,34672.0
2015-07-06 14:05:00,24.98,24.98,24.96,24.97,28240.0,19.3309,19.3309,19.3155,19.3232,28240.0
2015-07-06 14:10:00,24.97,25.0,24.97,24.99,38864.0,19.3232,19.3464,19.3232,19.3387,38864.0
2015-07-06 14:15:00,25.0,25.0,24.99,24.99,30664.0,19.3464,19.3464,19.3387,19.3387,30664.0
2015-07-06 14:20:00,25.0,25.01,25.0,25.0,25564.0,19.3464,19.3542,19.3464,19.3464,25564.0
2015-07-06 14:25:00,25.0,25.01,24.99,25.0,31360.0,19.3464,19.3542,19.3387,19.3464,31360.0
2015-07-06 14:30:00,25.0,25.0,24.99,24.99,45664.0,19.3464,19.3464,19.3387,19.3387,45664.0
2015-07-06 14:35:00,25.0,25.02,24.99,25.01,49400.0,19.3464,19.3619,19.3387,19.3542,49400.0
2015-07-06 14:40:00,25.01,25.02,25.0,25.02,36400.0,19.3542,19.3619,19.3464,19.3619,36400.0
2015-07-06 14:45:00,25.02,25.05,25.02,25.05,68016.0,19.3619,19.3851,19.3619,19.3851,68016.0
2015-07-06 14:50:00,25.05,25.06,25.03,25.04,28668.0,19.3851,19.3929,19.3696,19.3774,28668.0
2015-07-06 14:55:00,25.04,25.04,25.02,25.04,120132.0,19.3774,19.3774,19.3619,19.3774,120132.0
2015-07-06 15:00:00,25.03,25.04,25.03,25.03,38016.0,19.3696,19.3774,19.3696,19.3696,38016.0
2015-07-06 15:05:00,25.03,25.04,25.02,25.03,46260.0,19.3696,19.3774,19.3619,19.3696,46260.0
2015-07-06 15:10:00,25.03,25.03,25.0,25.02,52324.0,19.3696,19.3696,19.3464,19.3619,52324.0
2015-07-06 15:15:00,25.02,25.03,25.01,25.02,53504.0,19.3619,19.3696,19.3542,19.3619,53504.0
2015-07-06 15:20:00,25.03,25.05,25.02,25.04,74800.0,19.3696,19.3851,19.3619,19.3774,74800.0
2015-07-06 15:25:00,25.04,25.05,25.02,25.03,39268.0,19.3774,19.3851,19.3619,19.3696,39268.0
2015-07-06 15:30:00,25.03,25.07,25.03,25.06,101460.0,19.3696,19.4006,19.3696,19.3929,101460.0
2015-07-06 15:35:00,25.06,25.07,25.05,25.05,69972.0,19.3929,19.4006,19.3851,19.3851,69972.0
2015-07-06 15:40:00,25.05,25.06,25.04,25.06,68972.0,19.3851,19.3929,19.3774,19.3929,68972.0
2015-07-06 15:45:00,25.06,25.1,25.06,25.09,122840.0,19.3929,19.4238,19.3929,19.4161,122840.0
2015-07-06 15:50:00,25.09,25.11,25.09,25.1,184896.0,19.4161,19.4315,19.4161,19.4238,184896.0
2015-07-06 15:55:00,25.1,25.11,25.09,25.1,279352.0,19.4238,19.4315,19.4161,19.4238,279352.0
2015-07-07 09:30:00,25.06,25.3,25.06,25.22,231364.0,19.3929,19.5786,19.3929,19.5167,231364.0
2015-07-07 09:35:00,25.22,25.37,25.22,25.35,59984.0,19.5167,19.6328,19.5167,19.6173,59984.0
2015-07-07 09:40:00,25.32,25.36,25.26,25.33,59352.0,19.5941,19.625,19.5476,19.6018,59352.0
2015-07-07 09:45:00,25.35,25.36,25.32,25.32,45168.0,19.6173,19.625,19.5941,19.5941,45168.0
2015-07-07 09:50:00,25.32,25.42,25.32,25.39,61888.0,19.5941,19.6714,19.5941,19.6482,61888.0
2015-07-07 09:55:00,25.38,25.46,25.38,25.46,89300.0,19.6405,19.7024,19.6405,19.7024,89300.0
2015-07-07 10:00:00,25.44,25.45,25.39,25.4,94828.0,19.6869,19.6947,19.6482,19.656,94828.0
2015-07-07 10:05:00,25.4,25.42,25.38,25.4,81888.0,19.656,19.6714,19.6405,19.656,81888.0
2015-07-07 10:10:00,25.4,25.42,25.39,25.41,256728.0,19.656,19.6714,19.6482,19.6637,256728.0
2015-07-07 10:15:00,25.41,25.42,25.39,25.4,268180.0,19.6637,19.6714,19.6482,19.656,268180.0
2015-07-07 10:20:00,25.4,25.42,25.4,25.4,70552.0,19.656,19.6714,19.656,19.656,70552.0
2015-07-07 10:25:00,25.4,25.42,25.38,25.41,118816.0,19.656,19.6714,19.6405,19.6637,118816.0
2015-07-07 10:30:00,25.42,25.42,25.39,25.41,62928.0,19.6714,19.6714,19.6482,19.6637,62928.0
2015-07-07 10:35:00,25.4,25.47,25.4,25.43,70448.0,19.656,19.7101,19.656,19.6792,70448.0
2015-07-07 10:40:00,25.43,25.44,25.39,25.42,75200.0,19.6792,19.6869,19.6482,19.6714,75200.0
2015-07-07 10:45:00,25.41,25.44,25.4,25.41,111384.0,19.6637,19.6869,19.656,19.6637,111384.0
2015-07-07 10:50:00,25.41,25.47,25.41,25.47,108616.0,19.6637,19.7101,19.6637,19.7101,108616.0
2015-07-07 10:55:00,25.46,25.48,25.46,25.46,33296.0,19.7024,19.7179,19.7024,19.7024,33296.0
2015-07-07 11:00:00,25.47,25.47,25.43,25.45,54052.0,19.7101,19.7101,19.6792,19.6947,54052.0
2015-07-07 11:05:00,25.45,25.45,25.42,25.42,82584.0,19.6947,19.6947,19.6714,19.6714,82584.0
2015-07-07 11:10:00,25.42,25.48,25.42,25.48,49016.0,19.6714,19.7179,19.6714,19.7179,49016.0
2015-07-07 11:15:00,25.47,25.48,25.46,25.46,39116.0,19.7101,19.7179,19.7024,19.7024,39116.0
2015-07-07 11:20:00,25.46,25.46,25.43,25.45,35584.0,19.7024,19.7024,19.6792,19.6947,35584.0
2015-07-07 11:25:00,25.45,25.47,25.42,25.43,39748.0,19.6947,19.7101,19.6714,19.6792,39748.0
2015-07-07 11:30:00,25.43,25.44,25.41,25.42,52692.0,19.6792,19.6869,19.6637,19.6714,52692.0
2015-07-07 11:35:00,25.41,25.47,25.41,25.46,70452.0,19.6637,19.7101,19.6637,19.7024,70452.0
2015-07-07 11:40:00,25.45,25.53,25.45,25.51,83764.0,19.6947,19.7566,19.6947,19.7411,83764.0
2015-07-07 11:45:00,25.5,25.5,25.48,25.5,219996.0,19.7334,19.7334,19.7179,19.7334,219996.0
2015-07-07 11:50:00,25.5,25.51,25.47,25.51,76196.0,19.7334,19.7411,19.7101,19.7411,76196.0
2015-07-07 11:55:00,25.51,25.56,25.51,25.55,167060.0,19.7411,19.7798,19.7411,19.772,167060.0
2015-07-07 12:00:00,25.55,25.6,25.54,25.6,97276.0,19.772,19.8107,19.7643,19.8107,97276.0
2015-07-07 12:05:00,25.59,25.66,25.58,25.64,109232.0,19.803,19.8572,19.7953,19.8417,109232.0
2015-07-07 12:10:00,25.64,25.64,25.6,25.61,31740.0,19.8417,19.8417,19.8107,19.8185,31740.0
2015-07-07 12:15:00,25.61,25.63,25.59,25.61,49048.0,19.8185,19.834,19.803,19.8185,49048.0
2015-07-07 12:20:00,25.61,25.66,25.6,25.66,46244.0,19.8185,19.8572,19.8107,19.8572,46244.0
2015-07-07 12:25:00,25.66,25.66,25.6,25.61,35924.0,19.8572,19.8572,19.8107,19.8185,35924.0
2015-07-07 12:30:00,25.61,25.65,25.61,25.65,48712.0,19.8185,19.8494,19.8185,19.8494,48712.0
2015-07-07 12:35:00,25.65,25.68,25.64,25.67,197196.0,19.8494,19.8726,19.8417,19.8649,197196.0
2015-07-07 12:40:00,25.68,25.68,25.64,25.68,117884.0,19.8726,19.8726,19.8417,19.8726,117884.0
2015-07-07 12:45:00,25.68,25.71,25.68,25.68,109036.0,19.8726,19.8959,19.8726,19.8726,109036.0
2015-07-07 12:50:00,25.69,25.69,25.66,25.68,73128.0,19.8804,19.8804,19.8572,19.8726,73128.0
2015-07-07 12:55:00,25.69,25.7,25.64,25.64,120764.0,19.8804,19.8881,19.8417,19.8417,120764.0
2015-07-07 13:00:00,25.64,25.69,25.64,25.66,164924.0,19.8417,19.8804,19.8417,19.8572,164924.0
2015-07-07 13:05:00,25.66,25.66,25.61,25.65,38408.0,19.8572,19.8572,19.8185,19.8494,38408.0
2015-07-07 13:10:00,25.65,25.68,25.64,25.65,239240.0,19.8494,19.8726,19.8417,19.8494,239240.0
2015-07-07 13:15:00,25.65,25.65,25.62,25.65,156356.0,19.8494,19.8494,19.8262,19.8494,156356.0
2015-07-07 13:20:00,25.65,25.65,25.59,25.6,80604.0,19.8494,19.8494,19.803,19.8107,80604.0
2015-07-07 13:25:00,25.6,25.6,25.57,25.6,65276.0,19.8107,19.8107,19.7875,19.8107,65276.0
2015-07-07 13:30:00,25.6,25.65,25.6,25.64,57652.0,19.8107,19.8494,19.8107,19.8417,57652.0
2015-07-07 13:35:00,25.65,25.66,25.63,25.66,34708.0,19.8494,19.8572,19.834,19.8572,34708.0
2015-07-07 13:40:00,25.65,25.67,25.64,25.65,95516.0,19.8494,19.8649,19.8417,19.8494,95516.0
2015-07-07 13:45:00,25.65,25.65,25.63,25.64,72616.0,19.8494,19.8494,19.834,19.8417,72616.0
2015-07-07 13:50:00,25.64,25.68,25.64,25.64,128620.0,19.8417,19.8726,19.8417,19.8417,128620.0
2015-07-07 13:55:00,25.64,25.65,25.61,25.65,41592.0,19.8417,19.8494,19.8185,19.8494,41592.0
2015-07-07 14:00:00,25.65,25.67,25.64,25.66,60824.0,19.8494,19.8649,19.8417,19.8572,60824.0
2015-07-07 14:05:00,25.66,25.68,25.65,25.67,97200.0,19.8572,19.8726,19.8494,19.8649,97200.0
2015-07-07 14:10:00,25.67,25.68,25.65,25.68,184428.0,19.8649,19.8726,19.8494,19.8726,184428.0
2015-07-07 14:15:00,25.68,25.69,25.66,25.67,98332.0,19.8726,19.8804,19.8572,19.8649,98332.0
2015-07-07 14:20:00,25.67,25.69,25.67,25.68,110720.0,19.8649,19.8804,19.8649,19.8726,110720.0
2015-07-07 14:25:00,25.68,25.73,25.68,25.73,95560.0,19.8726,19.9113,19.8726,19.9113,95560.0
2015-07-07 14:30:00,25.72,25.75,25.71,25.75,75748.0,19.9036,19.9268,19.8959,19.9268,75748.0
2015-07-07 14:35:00,25.75,25.75,25.72,25.75,114356.0,19.9268,19.9268,19.9036,19.9268,114356.0
2015-07-07 14:40:00,25.75,25.85,25.75,25.84,233804.0,19.9268,20.0042,19.9268,19.9965,233804.0
2015-07-07 14:45:00,25.84,25.84,25.8,25.8,99148.0,19.9965,19.9965,19.9655,19.9655,99148.0
2015-07-07 14:50:00,25.81,25.83,25.8,25.83,60316.0,19.9732,19.9887,19.9655,19.9887,60316.0
2015-07-07 14:55:00,25.83,25.93,25.82,25.9,99992.0,19.9887,20.0661,19.981,20.0429,99992.0
2015-07-07 15:00:00,25.9,25.91,25.88,25.88,107080.0,20.0429,20.0506,20.0274,20.0274,107080.0
2015-07-07 15:05:00,25.88,25.89,25.79,25.8,213544.0,20.0274,20.0352,19.9578,19.9655,213544.0
2015-07-07 15:10:00,25.8,25.84,25.79,25.84,150644.0,19.9655,19.9965,19.9578,19.9965,150644.0
2015-07-07 15:15:00,25.84,25.86,25.81,25.85,81756.0,19.9965,20.0119,19.9732,20.0042,81756.0
2015-07-07 15:20:00,25.85,25.86,25.83,25.86,102392.0,20.0042,20.0119,19.9887,20.0119,102392.0
2015-07-07 15:25:00,25.86,25.87,25.82,25.83,118152.0,20.0119,20.0197,19.981,19.9887,118152.0
2015-07-07 15:30:00,25.83,25.83,25.81,25.81,239588.0,19.9887,19.9887,19.9732,19.9732,239588.0
2015-07-07 15:35:00,25.81,25.81,25.75,25.75,441276.0,19.9732,19.9732,19.9268,19.9268,441276.0
2015-07-07 15:40:00,25.75,25.75,25.7,25.73,537764.0,19.9268,19.9268,19.8881,19.9113,537764.0
2015-07-07 15:45:00,25.73,25.73,25.68,25.7,536484.0,19.9113,19.9113,19.8726,19.8881,536484.0
2015-07-07 15:50:00,25.7,25.74,25.69,25.72,480216.0,19.8881,19.9191,19.8804,19.9036,480216.0
2015-07-07 15:55:00,25.72,25.74,25.69,25.73,602256.0,19.9036,19.9191,19.8804,19.9113,602256.0
2015-07-08 09:30:00,25.6,25.61,25.53,25.6,143744.0,19.8107,19.8185,19.7566,19.8107,143744.0
2015-07-08 09:35:00,25.61,25.61,25.57,25.57,82712.0,19.8185,19.8185,19.7875,19.7875,82712.0
2015-07-08 09:40:00,25.6,25.64,25.58,25.63,98356.0,19.8107,19.8417,19.7953,19.834,98356.0
2015-07-08 09:45:00,25.62,25.66,25.58,25.66,176596.0,19.8262,19.8572,19.7953,19.8572,176596.0
2015-07-08 09:50:00,25.67,25.73,25.66,25.67,130504.0,19.8649,19.9113,19.8572,19.8649,130504.0
2015-07-08 09:55:00,25.67,25.68,25.61,25.62,181108.0,19.8649,19.8726,19.8185,19.8262,181108.0
2015-07-08 10:00:00,25.62,25.63,25.59,25.6,131168.0,19.8262,19.834,19.803,19.8107,131168.0
2015-07-08 10:05:00,25.6,25.61,25.57,25.59,573352.0,19.8107,19.8185,19.7875,19.803,573352.0
2015-07-08 10:10:00,25.58,25.64,25.57,25.63,74792.0,19.7953,19.8417,19.7875,19.834,74792.0
2015-07-08 10:15:00,25.63,25.7,25.6,25.69,220532.0,19.834,19.8881,19.8107,19.8804,220532.0
2015-07-08 10:20:00,25.69,25.69,25.62,25.62,131448.0,19.8804,19.8804,19.8262,19.8262,131448.0
2015-07-08 10:25:00,25.62,25.63,25.56,25.56,108608.0,19.8262,19.834,19.7798,19.7798,108608.0
2015-07-08 10:30:00,25.56,25.58,25.54,25.57,156000.0,19.7798,19.7953,19.7643,19.7875,156000.0
2015-07-08 10:35:00,25.57,25.61,25.57,25.6,86924.0,19.7875,19.8185,19.7875,19.8107,86924.0
2015-07-08 10:40:00,25.6,25.61,25.58,25.59,94068.0,19.8107,19.8185,19.7953,19.803,94068.0
2015-07-08 10:45:00,25.58,25.59,25.56,25.57,197800.0,19.7953,19.803,19.7798,19.7875,197800.0
2015-07-08 10:50:00,25.57,25.61,25.57,25.59,100756.0,19.7875,19.8185,19.7875,19.803,100756.0
2015-07-08 10:55:00,25.59,25.62,25.57,25.6,349552.0,19.803,19.8262,19.7875,19.8107,349552.0
2015-07-08 11:00:00,25.6,25.61,25.58,25.6,86480.0,19.8107,19.8185,19.7953,19.8107,86480.0
2015-07-08 11:05:00,25.59,25.61,25.56,25.57,99568.0,19.803,19.8185,19.7798,19.7875,99568.0
2015-07-08 11:10:00,25.56,25.58,25.56,25.57,71144.0,19.7798,19.7953,19.7798,19.7875,71144.0
2015-07-08 11:15:00,25.57,25.59,25.57,25.59,70788.0,19.7875,19.803,19.7875,19.803,70788.0
2015-07-08 11:20:00,25.59,25.62,25.58,25.61,197560.0,19.803,19.8262,19.7953,19.8185,197560.0
2015-07-08 11:25:00,25.61,25.63,25.61,25.62,375280.0,19.8185,19.834,19.8185,19.8262,375280.0
2015-07-08 11:30:00,25.62,25.63,25.61,25.63,82440.0,19.8262,19.834,19.8185,19.834,82440.0
2015-07-08 11:35:00,25.63,25.64,25.6,25.6,123160.0,19.834,19.8417,19.8107,19.8107,123160.0
2015-07-08 11:40:00,25.6,25.6,25.55,25.56,90168.0,19.8107,19.8107,19.772,19.7798,90168.0
2015-07-08 11:45:00,25.56,25.61,25.55,25.61,54684.0,19.7798,19.8185,19.772,19.8185,54684.0
2015-07-08 11:50:00,25.61,25.61,25.57,25.58,63776.0,19.8185,19.8185,19.7875,19.7953,63776.0
2015-07-08 11:55:00,25.58,25.59,25.54,25.58,88768.0,19.7953,19.803,19.7643,19.7953,88768.0
2015-07-08 12:00:00,25.58,25.6,25.56,25.56,458760.0,19.7953,19.8107,19.7798,19.7798,458760.0
2015-07-08 12:05:00,25.56,25.59,25.55,25.56,74000.0,19.7798,19.803,19.772,19.7798,74000.0
2015-07-08 12:10:00,25.56,25.57,25.54,25.57,132816.0,19.7798,19.7875,19.7643,19.7875,132816.0
2015-07-08 12:15:00,25.57,25.58,25.56,25.58,238140.0,19.7875,19.7953,19.7798,19.7953,238140.0
2015-07-08 12:20:00,25.59,25.61,25.57,25.58,132772.0,19.803,19.8185,19.7875,19.7953,132772.0
2015-07-08 12:25:00,25.59,25.63,25.59,25.59,45300.0,19.803,19.834,19.803,19.803,45300.0
2015-07-08 12:30:00,25.59,25.59,25.55,25.55,31400.0,19.803,19.803,19.772,19.772,31400.0
2015-07-08 12:35:00,25.55,25.55,25.51,25.51,53760.0,19.772,19.772,19.7411,19.7411,53760.0
2015-07-08 12:40:00,25.51,25.53,25.51,25.51,44816.0,19.7411,19.7566,19.7411,19.7411,44816.0
2015-07-08 12:45:00,25.51,25.53,25.51,25.53,39704.0,19.7411,19.7566,19.7411,19.7566,39704.0
2015-07-08 12:50:00,25.53,25.54,25.51,25.53,36468.0,19.7566,19.7643,19.7411,19.7566,36468.0
2015-07-08 12:55:00,25.53,25.59,25.53,25.59,57436.0,19.7566,19.803,19.7566,19.803,57436.0
2015-07-08 13:00:00,25.59,25.59,25.57,25.57,33736.0,19.803,19.803,19.7875,19.7875,33736.0
2015-07-08 13:05:00,25.57,25.57,25.56,25.56,28528.0,19.7875,19.7875,19.7798,19.7798,28528.0
2015-07-08 13:10:00,25.56,25.58,25.55,25.56,40900.0,19.7798,19.7953,19.772,19.7798,40900.0
2015-07-08 13:15:00,25.57,25.59,25.56,25.59,30304.0,19.7875,19.803,19.7798,19.803,30304.0
2015-07-08 13:20:00,25.59,25.59,25.57,25.58,26496.0,19.803,19.803,19.7875,19.7953,26496.0
2015-07-08 13:25:00,25.59,25.59,25.57,25.58,27340.0,19.803,19.803,19.7875,19.7953,27340.0
2015-07-08 13:30:00,25.58,25.59,25.55,25.56,27000.0,19.7953,19.803,19.772,19.7798,27000.0
2015-07-08 13:35:00,25.57,25.58,25.57,25.57,59244.0,19.7875,19.7953,19.7875,19.7875,59244.0
2015-07-08 13:40:00,25.58,25.59,25.58,25.59,27400.0,19.7953,19.803,19.7953,19.803,27400.0
2015-07-08 13:45:00,25.58,25.6,25.57,25.6,68748.0,19.7953,19.8107,19.7875,19.8107,68748.0
2015-07-08 13:50:00,25.6,25.6,25.59,25.59,33228.0,19.8107,19.8107,19.803,19.803,33228.0
2015-07-08 13:55:00,25.59,25.61,25.59,25.59,18636.0,19.803,19.8185,19.803,19.803,18636.0
2015-07-08 14:00:00,25.59,25.6,25.56,25.59,54372.0,19.803,19.8107,19.7798,19.803,54372.0
2015-07-08 14:05:00,25.59,25.61,25.55,25.58,45304.0,19.803,19.8185,19.772,19.7953,45304.0
2015-07-08 14:10:00,25.58,25.59,25.57,25.58,34976.0,19.7953,19.803,19.7875,19.7953,34976.0
2015-07-08 14:15:00,25.59,25.61,25.58,25.58,41784.0,19.803,19.8185,19.7953,19.7953,41784.0
2015-07-08 14:20:00,25.58,25.6,25.58,25.58,41044.0,19.7953,19.8107,19.7953,19.7953,41044.0
2015-07-08 14:25:00,25.59,25.6,25.57,25.57,43628.0,19.803,19.8107,19.7875,19.7875,43628.0
2015-07-08 14:30:00,25.57,25.57,25.55,25.56,69272.0,19.7875,19.7875,19.772,19.7798,69272.0
2015-07-08 14:35:00,25.56,25.58,25.55,25.56,34368.0,19.7798,19.7953,19.772,19.7798,34368.0
2015-07-08 14:40:00,25.56,25.58,25.56,25.57,39556.0,19.7798,19.7953,19.7798,19.7875,39556.0
2015-07-08 14:45:00,25.57,25.58,25.53,25.53,45548.0,19.7875,19.7953,19.7566,19.7566,45548.0
2015-07-08 14:50:00,25.53,25.55,25.52,25.54,40440.0,19.7566,19.772,19.7488,19.7643,40440.0
2015-07-08 14:55:00,25.54,25.57,25.53,25.53,48272.0,19.7643,19.7875,19.7566,19.7566,48272.0
2015-07-08 15:00:00,25.53,25.57,25.53,25.55,49944.0,19.7566,19.7875,19.7566,19.772,49944.0
2015-07-08 15:05:00,25.55,25.59,25.54,25.57,60536.0,19.772,19.803,19.7643,19.7875,60536.0
2015-07-08 15:10:00,25.57,25.61,25.56,25.6,69948.0,19.7875,19.8185,19.7798,19.8107,69948.0
2015-07-08 15:15:00,25.6,25.61,25.58,25.59,89068.0,19.8107,19.8185,19.7953,19.803,89068.0
2015-07-08 15:20:00,25.59,25.6,25.57,25.57,121252.0,19.803,19.8107,19.7875,19.7875,121252.0
2015-07-08 15:25:00,25.57,25.58,25.52,25.52,100744.0,19.7875,19.7953,19.7488,19.7488,100744.0
2015-07-08 15:30:00,25.52,25.55,25.52,25.52,127612.0,19.7488,19.772,19.7488,19.7488,127612.0
2015-07-08 15:35:00,25.52,25.53,25.5,25.51,171572.0,19.7488,19.7566,19.7334,19.7411,171572.0
2015-07-08 15:40:00,25.51,25.56,25.51,25.55,160032.0,19.7411,19.7798,19.7411,19.772,160032.0
2015-07-08 15:45:00,25.55,25.55,25.51,25.55,161412.0,19.772,19.772,19.7411,19.772,161412.0
2015-07-08 15:50:00,25.55,25.55,25.52,25.53,237976.0,19.772,19.772,19.7488,19.7566,237976.0
2015-07-08 15:55:00,25.53,25.53,25.49,25.5,512464.0,19.7566,19.7566,19.7256,19.7334,512464.0
2015-07-09 09:30:00,25.57,25.67,25.41,25.5,144884.0,19.7875,19.8649,19.6637,19.7334,144884.0
2015-07-09 09:35:00,25.5,25.64,25.5,25.64,59640.0,19.7334,19.8417,19.7334,19.8417,59640.0
2015-07-09 09:40:00,25.65,25.71,25.63,25.66,94028.0,19.8494,19.8959,19.834,19.8572,94028.0
2015-07-09 09:45:00,25.66,25.7,25.61,25.64,59920.0,19.8572,19.8881,19.8185,19.8417,59920.0
2015-07-09 09:50:00,25.64,25.65,25.58,25.58,54608.0,19.8417,19.8494,19.7953,19.7953,54608.0
2015-07-09 09:55:00,25.59,25.59,25.55,25.56,81272.0,19.803,19.803,19.772,19.7798,81272.0
2015-07-09 10:00:00,25.55,25.56,25.5,25.51,110324.0,19.772,19.7798,19.7334,19.7411,110324.0
2015-07-09 10:05:00,25.52,25.52,25.47,25.49,66212.0,19.7488,19.7488,19.7101,19.7256,66212.0
2015-07-09 10:10:00,25.49,25.49,25.46,25.48,65524.0,19.7256,19.7256,19.7024,19.7179,65524.0
2015-07-09 10:15:00,25.48,25.48,25.41,25.42,141840.0,19.7179,19.7179,19.6637,19.6714,141840.0
2015-07-09 10:20:00,25.41,25.41,25.34,25.35,229324.0,19.6637,19.6637,19.6095,19.6173,229324.0
2015-07-09 10:25:00,25.34,25.38,25.34,25.37,103968.0,19.6095,19.6405,19.6095,19.6328,103968.0
2015-07-09 10:30:00,25.37,25.39,25.3,25.31,195388.0,19.6328,19.6482,19.5786,19.5863,195388.0
2015-07-09 10:35:00,25.31,25.38,25.31,25.35,122092.0,19.5863,19.6405,19.5863,19.6173,122092.0
2015-07-09 10:40:00,25.35,25.38,25.33,25.35,165248.0,19.6173,19.6405,19.6018,19.6173,165248.0
2015-07-09 10:45:00,25.35,25.37,25.32,25.36,155896.0,19.6173,19.6328,19.5941,19.625,155896.0
2015-07-09 10:50:00,25.35,25.38,25.33,25.37,154700.0,19.6173,19.6405,19.6018,19.6328,154700.0
2015-07-09 10:55:00,25.37,25.38,25.34,25.35,193144.0,19.6328,19.6405,19.6095,19.6173,193144.0
2015-07-09 11:00:00,25.35,25.36,25.28,25.28,122792.0,19.6173,19.625,19.5631,19.5631,122792.0
2015-07-09 11:05:00,25.29,25.29,25.23,25.25,179548.0,19.5708,19.5708,19.5244,19.5399,179548.0
2015-07-09 11:10:00,25.25,25.25,25.21,25.22,161180.0,19.5399,19.5399,19.5089,19.5167,161180.0
2015-07-09 11:15:00,25.22,25.25,25.22,25.25,144596.0,19.5167,19.5399,19.5167,19.5399,144596.0
2015-07-09 11:20:00,25.25,25.3,25.24,25.27,99488.0,19.5399,19.5786,19.5321,19.5554,99488.0
2015-07-09 11:25:00,25.27,25.3,25.26,25.29,95184.0,19.5554,19.5786,19.5476,19.5708,95184.0
2015-07-09 11:30:00,25.29,25.29,25.25,25.26,79128.0,19.5708,19.5708,19.5399,19.5476,79128.0
2015-07-09 11:35:00,25.26,25.26,25.23,25.23,83340.0,19.5476,19.5476,19.5244,19.5244,83340.0
2015-07-09 11:40:00,25.23,25.28,25.23,25.28,201572.0,19.5244,19.5631,19.5244,19.5631,201572.0
2015-07-09 11:45:00,25.28,25.28,25.24,25.25,85028.0,19.5631,19.5631,19.5321,19.5399,85028.0
2015-07-09 11:50:00,25.26,25.28,25.25,25.27,177360.0,19.5476,19.5631,19.5399,19.5554,177360.0
2015-07-09 11:55:00,25.28,25.29,25.24,25.25,175464.0,19.5631,19.5708,19.5321,19.5399,175464.0
2015-07-09 12:00:00,25.24,25.25,25.23,25.24,53208.0,19.5321,19.5399,19.5244,19.5321,53208.0
2015-07-09 12:05:00,25.24,25.25,25.22,25.25,82812.0,19.5321,19.5399,19.5167,19.5399,82812.0
2015-07-09 12:10:00,25.25,25.27,25.25,25.26,76080.0,19.5399,19.5554,19.5399,19.5476,76080.0
2015-07-09 12:15:00,25.26,25.26,25.25,25.25,40804.0,19.5476,19.5476,19.5399,19.5399,40804.0
2015-07-09 12:20:00,25.26,25.28,25.25,25.26,277264.0,19.5476,19.5631,19.5399,19.5476,277264.0
2015-07-09 12:25:00,25.26,25.26,25.24,25.25,109512.0,19.5476,19.5476,19.5321,19.5399,109512.0
2015-07-09 12:30:00,25.25,25.27,25.25,25.25,120532.0,19.5399,19.5554,19.5399,19.5399,120532.0
2015-07-09 12:35:00,25.25,25.26,25.25,25.26,74256.0,19.5399,19.5476,19.5399,19.5476,74256.0
2015-07-09 12:40:00,25.26,25.27,25.25,25.26,49020.0,19.5476,19.5554,19.5399,19.5476,49020.0
2015-07-09 12:45:00,25.26,25.27,25.25,25.27,118312.0,19.5476,19.5554,19.5399,19.5554,118312.0
2015-07-09 12:50:00,25.27,25.27,25.25,25.26,74920.0,19.5554,19.5554,19.5399,19.5476,74920.0
2015-07-09 12:55:00,25.25,25.26,25.24,25.25,74960.0,19.5399,19.5476,19.5321,19.5399,74960.0
2015-07-09 13:00:00,25.25,25.26,25.24,25.26,74340.0,19.5399,19.5476,19.5321,19.5476,74340.0
2015-07-09 13:05:00,25.25,25.26,25.24,25.25,132180.0,19.5399,19.5476,19.5321,19.5399,132180.0
2015-07-09 13:10:00,25.25,25.26,25.22,25.22,71556.0,19.5399,19.5476,19.5167,19.5167,71556.0
2015-07-09 13:15:00,25.22,25.23,25.22,25.23,75980.0,19.5167,19.5244,19.5167,19.5244,75980.0
2015-07-09 13:20:00,25.23,25.23,25.21,25.22,66580.0,19.5244,19.5244,19.5089,19.5167,66580.0
2015-07-09 13:25:00,25.22,25.25,25.21,25.21,58332.0,19.5167,19.5399,19.5089,19.5089,58332.0
2015-07-09 13:30:00,25.21,25.24,25.21,25.23,140572.0,19.5089,19.5321,19.5089,19.5244,140572.0
2015-07-09 13:35:00,25.23,25.25,25.22,25.25,42052.0,19.5244,19.5399,19.5167,19.5399,42052.0
2015-07-09 13:40:00,25.25,25.26,25.24,25.25,89408.0,19.5399,19.5476,19.5321,19.5399,89408.0
2015-07-09 13:45:00,25.25,25.26,25.25,25.25,57652.0,19.5399,19.5476,19.5399,19.5399,57652.0
2015-07-09 13:50:00,25.25,25.26,25.24,25.24,35056.0,19.5399,19.5476,19.5321,19.5321,35056.0
2015-07-09 13:55:00,25.24,25.25,25.21,25.24,69140.0,19.5321,19.5399,19.5089,19.5321,69140.0
2015-07-09 14:00:00,25.24,25.25,25.24,25.25,27428.0,19.5321,19.5399,19.5321,19.5399,27428.0
2015-07-09 14:05:00,25.25,25.28,25.25,25.28,104164.0,19.5399,19.5631,19.5399,19.5631,104164.0
2015-07-09 14:10:00,25.28,25.28,25.25,25.25,48596.0,19.5631,19.5631,19.5399,19.5399,48596.0
2015-07-09 14:15:00,25.25,25.28,25.25,25.27,47680.0,19.5399,19.5631,19.5399,19.5554,47680.0
2015-07-09 14:20:00,25.27,25.27,25.25,25.26,43924.0,19.5554,19.5554,19.5399,19.5476,43924.0
2015-07-09 14:25:00,25.26,25.27,25.24,25.27,100592.0,19.5476,19.5554,19.5321,19.5554,100592.0
2015-07-09 14:30:00,25.28,25.28,25.26,25.28,82952.0,19.5631,19.5631,19.5476,19.5631,82952.0
2015-07-09 14:35:00,25.27,25.3,25.26,25.27,110092.0,19.5554,19.5786,19.5476,19.5554,110092.0
2015-07-09 14:40:00,25.28,25.28,25.25,25.27,280800.0,19.5631,19.5631,19.5399,19.5554,280800.0
2015-07-09 14:45:00,25.27,25.29,25.25,25.28,101620.0,19.5554,19.5708,19.5399,19.5631,101620.0
2015-07-09 14:50:00,25.27,25.31,25.27,25.31,125508.0,19.5554,19.5863,19.5554,19.5863,125508.0
2015-07-09 14:55:00,25.3,25.33,25.3,25.32,61744.0,19.5786,19.6018,19.5786,19.5941,61744.0
2015-07-09 15:00:00,25.32,25.34,25.31,25.33,97564.0,19.5941,19.6095,19.5863,19.6018,97564.0
2015-07-09 15:05:00,25.33,25.35,25.32,25.35,96672.0,19.6018,19.6173,19.5941,19.6173,96672.0
2015-07-09 15:10:00,25.34,25.34,25.32,25.33,77772.0,19.6095,19.6095,19.5941,19.6018,77772.0
2015-07-09 15:15:00,25.33,25.35,25.32,25.34,119556.0,19.6018,19.6173,19.5941,19.6095,119556.0
2015-07-09 15:20:00,25.35,25.36,25.34,25.34,143616.0,19.6173,19.625,19.6095,19.6095,143616.0
2015-07-09 15:25:00,25.34,25.37,25.34,25.35,219108.0,19.6095,19.6328,19.6095,19.6173,219108.0
2015-07-09 15:30:00,25.36,25.37,25.34,25.34,112748.0,19.625,19.6328,19.6095,19.6095,112748.0
2015-07-09 15:35:00,25.34,25.36,25.34,25.36,126204.0,19.6095,19.625,19.6095,19.625,126204.0
2015-07-09 15:40:00,25.36,25.39,25.34,25.37,137664.0,19.625,19.6482,19.6095,19.6328,137664.0
2015-07-09 15:45:00,25.37,25.38,25.36,25.37,208136.0,19.6328,19.6405,19.625,19.6328,208136.0
2015-07-09 15:50:00,25.37,25.37,25.34,25.35,310920.0,19.6328,19.6328,19.6095,19.6173,310920.0
2015-07-09 15:55:00,25.35,25.37,25.3,25.3,628960.0,19.6173,19.6328,19.5786,19.5786,628960.0
2015-07-10 09:30:00,25.29,25.32,25.14,25.18,197372.0,19.5708,19.5941,19.4548,19.4857,197372.0
2015-07-10 09:35:00,25.18,25.41,25.18,25.33,154416.0,19.4857,19.6637,19.4857,19.6018,154416.0
2015-07-10 09:40:00,25.34,25.34,25.3,25.31,86568.0,19.6095,19.6095,19.5786,19.5863,86568.0
2015-07-10 09:45:00,25.31,25.33,25.3,25.33,42996.0,19.5863,19.6018,19.5786,19.6018,42996.0
2015-07-10 09:50:00,25.34,25.37,25.33,25.36,39324.0,19.6095,19.6328,19.6018,19.625,39324.0
2015-07-10 09:55:00,25.35,25.39,25.34,25.37,43176.0,19.6173,19.6482,19.6095,19.6328,43176.0
2015-07-10 10:00:00,25.36,25.41,25.36,25.41,21600.0,19.625,19.6637,19.625,19.6637,21600.0
2015-07-10 10:05:00,25.42,25.46,25.41,25.45,71868.0,19.6714,19.7024,19.6637,19.6947,71868.0
2015-07-10 10:10:00,25.45,25.48,25.41,25.48,90148.0,19.6947,19.7179,19.6637,19.7179,90148.0
2015-07-10 10:15:00,25.47,25.48,25.45,25.47,50984.0,19.7101,19.7179,19.6947,19.7101,50984.0
2015-07-10 10:20:00,25.47,25.5,25.46,25.5,91344.0,19.7101,19.7334,19.7024,19.7334,91344.0
2015-07-10 10:25:00,25.51,25.54,25.5,25.53,56948.0,19.7411,19.7643,19.7334,19.7566,56948.0
2015-07-10 10:30:00,25.53,25.53,25.5,25.5,57472.0,19.7566,19.7566,19.7334,19.7334,57472.0
2015-07-10 10:35:00,25.51,25.55,25.51,25.54,71316.0,19.7411,19.772,19.7411,19.7643,71316.0
2015-07-10 10:40:00,25.54,25.54,25.47,25.5,45936.0,19.7643,19.7643,19.7101,19.7334,45936.0
2015-07-10 10:45:00,25.5,25.5,25.44,25.45,36376.0,19.7334,19.7334,19.6869,19.6947,36376.0
2015-07-10 10:50:00,25.45,25.45,25.39,25.4,73396.0,19.6947,19.6947,19.6482,19.656,73396.0
2015-07-10 10:55:00,25.4,25.44,25.39,25.43,72812.0,19.656,19.6869,19.6482,19.6792,72812.0
2015-07-10 11:00:00,25.43,25.5,25.43,25.48,59672.0,19.6792,19.7334,19.6792,19.7179,59672.0
2015-07-10 11:05:00,25.49,25.54,25.49,25.52,39828.0,19.7256,19.7643,19.7256,19.7488,39828.0
2015-07-10 11:10:00,25.53,25.54,25.49,25.53,48152.0,19.7566,19.7643,19.7256,19.7566,48152.0
2015-07-10 11:15:00,25.52,25.55,25.52,25.55,106788.0,19.7488,19.772,19.7488,19.772,106788.0
2015-07-10 11:20:00,25.55,25.57,25.53,25.55,85936.0,19.772,19.7875,19.7566,19.772,85936.0
2015-07-10 11:25:00,25.55,25.55,25.52,25.53,38604.0,19.772,19.772,19.7488,19.7566,38604.0
2015-07-10 11:30:00,25.53,25.54,25.5,25.52,25772.0,19.7566,19.7643,19.7334,19.7488,25772.0
2015-07-10 11:35:00,25.52,25.53,25.52,25.53,37484.0,19.7488,19.7566,19.7488,19.7566,37484.0
2015-07-10 11:40:00,25.53,25.55,25.53,25.55,30704.0,19.7566,19.772,19.7566,19.772,30704.0
2015-07-10 11:45:00,25.55,25.57,25.54,25.54,27392.0,19.772,19.7875,19.7643,19.7643,27392.0
2015-07-10 11:50:00,25.54,25.55,25.53,25.54,39816.0,19.7643,19.772,19.7566,19.7643,39816.0
2015-07-10 11:55:00,25.54,25.56,25.54,25.56,43148.0,19.7643,19.7798,19.7643,19.7798,43148.0
2015-07-10 12:00:00,25.56,25.57,25.54,25.54,38400.0,19.7798,19.7875,19.7643,19.7643,38400.0
2015-07-10 12:05:00,25.55,25.55,25.54,25.54,39064.0,19.772,19.772,19.7643,19.7643,39064.0
2015-07-10 12:10:00,25.55,25.57,25.53,25.53,45620.0,19.772,19.7875,19.7566,19.7566,45620.0
2015-07-10 12:15:00,25.54,25.57,25.54,25.57,23236.0,19.7643,19.7875,19.7643,19.7875,23236.0
2015-07-10 12:20:00,25.56,25.57,25.55,25.55,27136.0,19.7798,19.7875,19.772,19.772,27136.0
2015-07-10 12:25:00,25.55,25.57,25.55,25.56,41092.0,19.772,19.7875,19.772,19.7798,41092.0
2015-07-10 12:30:00,25.56,25.56,25.5,25.51,40972.0,19.7798,19.7798,19.7334,19.7411,40972.0
2015-07-10 12:35:00,25.5,25.52,25.5,25.51,38724.0,19.7334,19.7488,19.7334,19.7411,38724.0
2015-07-10 12:40:00,25.5,25.52,25.49,25.52,215396.0,19.7334,19.7488,19.7256,19.7488,215396.0
2015-07-10 12:45:00,25.5,25.53,25.49,25.49,41204.0,19.7334,19.7566,19.7256,19.7256,41204.0
2015-07-10 12:50:00,25.5,25.54,25.5,25.53,18808.0,19.7334,19.7643,19.7334,19.7566,18808.0
2015-07-10 12:55:00,25.52,25.52,25.5,25.5,25112.0,19.7488,19.7488,19.7334,19.7334,25112.0
2015-07-10 13:00:00,25.51,25.52,25.5,25.52,36932.0,19.7411,19.7488,19.7334,19.7488,36932.0
2015-07-10 13:05:00,25.52,25.54,25.52,25.52,31772.0,19.7488,19.7643,19.7488,19.7488,31772.0
2015-07-10 13:10:00,25.52,25.52,25.46,25.46,50912.0,19.7488,19.7488,19.7024,19.7024,50912.0
2015-07-10 13:15:00,25.46,25.46,25.42,25.43,52296.0,19.7024,19.7024,19.6714,19.6792,52296.0
2015-07-10 13:20:00,25.43,25.46,25.42,25.46,46200.0,19.6792,19.7024,19.6714,19.7024,46200.0
2015-07-10 13:25:00,25.47,25.47,25.43,25.43,43004.0,19.7101,19.7101,19.6792,19.6792,43004.0
2015-07-10 13:30:00,25.43,25.45,25.42,25.42,43576.0,19.6792,19.6947,19.6714,19.6714,43576.0
2015-07-10 13:35:00,25.41,25.44,25.41,25.44,28252.0,19.6637,19.6869,19.6637,19.6869,28252.0
2015-07-10 13:40:00,25.43,25.44,25.41,25.43,53364.0,19.6792,19.6869,19.6637,19.6792,53364.0
2015-07-10 13:45:00,25.43,25.46,25.43,25.46,35864.0,19.6792,19.7024,19.6792,19.7024,35864.0
2015-07-10 13:50:00,25.46,25.47,25.44,25.45,29212.0,19.7024,19.7101,19.6869,19.6947,29212.0
2015-07-10 13:55:00,25.45,25.48,25.45,25.46,25100.0,19.6947,19.7179,19.6947,19.7024,25100.0
2015-07-10 14:00:00,25.46,25.46,25.43,25.46,48672.0,19.7024,19.7024,19.6792,19.7024,48672.0
2015-07-10 14:05:00,25.46,25.47,25.41,25.43,73452.0,19.7024,19.7101,19.6637,19.6792,73452.0
2015-07-10 14:10:00,25.43,25.44,25.42,25.43,43260.0,19.6792,19.6869,19.6714,19.6792,43260.0
2015-07-10 14:15:00,25.43,25.47,25.43,25.47,23712.0,19.6792,19.7101,19.6792,19.7101,23712.0
2015-07-10 14:20:00,25.48,25.49,25.47,25.48,37536.0,19.7179,19.7256,19.7101,19.7179,37536.0
2015-07-10 14:25:00,25.48,25.48,25.45,25.46,36836.0,19.7179,19.7179,19.6947,19.7024,36836.0
2015-07-10 14:30:00,25.46,25.48,25.43,25.44,55308.0,19.7024,19.7179,19.6792,19.6869,55308.0
2015-07-10 14:35:00,25.44,25.46,25.44,25.46,35400.0,19.6869,19.7024,19.6869,19.7024,35400.0
2015-07-10 14:40:00,25.46,25.46,25.42,25.43,72124.0,19.7024,19.7024,19.6714,19.6792,72124.0
2015-07-10 14:45:00,25.43,25.43,25.41,25.43,56880.0,19.6792,19.6792,19.6637,19.6792,56880.0
2015-07-10 14:50:00,25.43,25.45,25.43,25.44,40616.0,19.6792,19.6947,19.6792,19.6869,40616.0
2015-07-10 14:55:00,25.43,25.44,25.42,25.43,41148.0,19.6792,19.6869,19.6714,19.6792,41148.0
2015-07-10 15:00:00,25.43,25.44,25.42,25.42,38396.0,19.6792,19.6869,19.6714,19.6714,38396.0
2015-07-10 15:05:00,25.42,25.42,25.4,25.4,37888.0,19.6714,19.6714,19.656,19.656,37888.0
2015-07-10 15:10:00,25.4,25.41,25.4,25.41,86944.0,19.656,19.6637,19.656,19.6637,86944.0
2015-07-10 15:15:00,25.41,25.44,25.41,25.43,59380.0,19.6637,19.6869,19.6637,19.6792,59380.0
2015-07-10 15:20:00,25.43,25.43,25.42,25.42,38528.0,19.6792,19.6792,19.6714,19.6714,38528.0
2015-07-10 15:25:00,25.43,25.43,25.41,25.43,85504.0,19.6792,19.6792,19.6637,19.6792,85504.0
2015-07-10 15:30:00,25.43,25.43,25.42,25.42,79808.0,19.6792,19.6792,19.6714,19.6714,79808.0
2015-07-10 15:35:00,25.42,25.45,25.41,25.44,122192.0,19.6714,19.6947,19.6637,19.6869,122192.0
2015-07-10 15:40:00,25.44,25.46,25.43,25.44,76400.0,19.6869,19.7024,19.6792,19.6869,76400.0
2015-07-10 15:45:00,25.44,25.45,25.42,25.43,106876.0,19.6869,19.6947,19.6714,19.6792,106876.0
2015-07-10 15:50:00,25.43,25.43,25.42,25.43,133840.0,19.6792,19.6792,19.6714,19.6792,133840.0
2015-07-10 15:55:00,25.43,25.43,25.4,25.41,272224.0,19.6792,19.6792,19.656,19.6637,272224.0
2015-07-13 09:30:00,25.5,25.53,25.42,25.46,74572.0,19.7334,19.7566,19.6714,19.7024,74572.0
2015-07-13 09:35:00,25.46,25.55,25.44,25.55,40508.0,19.7024,19.772,19.6869,19.772,40508.0
2015-07-13 09:40:00,25.55,25.6,25.53,25.55,78052.0,19.772,19.8107,19.7566,19.772,78052.0
2015-07-13 09:45:00,25.54,25.57,25.51,25.53,64888.0,19.7643,19.7875,19.7411,19.7566,64888.0
2015-07-13 09:50:00,25.52,25.53,25.48,25.48,54344.0,19.7488,19.7566,19.7179,19.7179,54344.0
2015-07-13 09:55:00,25.49,25.5,25.46,25.46,28444.0,19.7256,19.7334,19.7024,19.7024,28444.0
2015-07-13 10:00:00,25.46,25.47,25.43,25.45,39320.0,19.7024,19.7101,19.6792,19.6947,39320.0
2015-07-13 10:05:00,25.43,25.46,25.43,25.45,38756.0,19.6792,19.7024,19.6792,19.6947,38756.0
2015-07-13 10:10:00,25.45,25.46,25.43,25.45,59048.0,19.6947,19.7024,19.6792,19.6947,59048.0
2015-07-13 10:15:00,25.44,25.48,25.44,25.48,54412.0,19.6869,19.7179,19.6869,19.7179,54412.0
2015-07-13 10:20:00,25.48,25.49,25.45,25.45,70900.0,19.7179,19.7256,19.6947,19.6947,70900.0
2015-07-13 10:25:00,25.45,25.47,25.45,25.46,52476.0,19.6947,19.7101,19.6947,19.7024,52476.0
2015-07-13 10:30:00,25.45,25.46,25.42,25.42,54176.0,19.6947,19.7024,19.6714,19.6714,54176.0
2015-07-13 10:35:00,25.42,25.42,25.38,25.38,25916.0,19.6714,19.6714,19.6405,19.6405,25916.0
2015-07-13 10:40:00,25.38,25.43,25.37,25.42,49152.0,19.6405,19.6792,19.6328,19.6714,49152.0
2015-07-13 10:45:00,25.42,25.43,25.4,25.4,24928.0,19.6714,19.6792,19.656,19.656,24928.0
2015-07-13 10:50:00,25.4,25.42,25.39,25.42,51204.0,19.656,19.6714,19.6482,19.6714,51204.0
2015-07-13 10:55:00,25.41,25.46,25.41,25.45,49932.0,19.6637,19.7024,19.6637,19.6947,49932.0
2015-07-13 11:00:00,25.43,25.46,25.43,25.46,43296.0,19.6792,19.7024,19.6792,19.7024,43296.0
2015-07-13 11:05:00,25.46,25.46,25.43,25.46,43880.0,19.7024,19.7024,19.6792,19.7024,43880.0
2015-07-13 11:10:00,25.46,25.46,25.43,25.43,58108.0,19.7024,19.7024,19.6792,19.6792,58108.0
2015-07-13 11:15:00,25.44,25.45,25.43,25.45,46396.0,19.6869,19.6947,19.6792,19.6947,46396.0
2015-07-13 11:20:00,25.45,25.46,25.43,25.44,61064.0,19.6947,19.7024,19.6792,19.6869,61064.0
2015-07-13 11:25:00,25.44,25.45,25.42,25.44,51912.0,19.6869,19.6947,19.6714,19.6869,51912.0
2015-07-13 11:30:00,25.44,25.47,25.43,25.47,42428.0,19.6869,19.7101,19.6792,19.7101,42428.0
2015-07-13 11:35:00,25.47,25.48,25.43,25.44,38496.0,19.7101,19.7179,19.6792,19.6869,38496.0
2015-07-13 11:40:00,25.44,25.44,25.41,25.42,41352.0,19.6869,19.6869,19.6637,19.6714,41352.0
2015-07-13 11:45:00,25.42,25.43,25.41,25.42,38168.0,19.6714,19.6792,19.6637,19.6714,38168.0
2015-07-13 11:50:00,25.43,25.45,25.42,25.45,36472.0,19.6792,19.6947,19.6714,19.6947,36472.0
2015-07-13 11:55:00,25.45,25.46,25.44,25.44,40428.0,19.6947,19.7024,19.6869,19.6869,40428.0
2015-07-13 12:00:00,25.44,25.44,25.43,25.43,27856.0,19.6869,19.6869,19.6792,19.6792,27856.0
2015-07-13 12:05:00,25.43,25.43,25.42,25.43,58164.0,19.6792,19.6792,19.6714,19.6792,58164.0
2015-07-13 12:10:00,25.43,25.43,25.41,25.41,46484.0,19.6792,19.6792,19.6637,19.6637,46484.0
2015-07-13 12:15:00,25.41,25.42,25.41,25.42,56276.0,19.6637,19.6714,19.6637,19.6714,56276.0
2015-07-13 12:20:00,25.42,25.42,25.4,25.4,90476.0,19.6714,19.6714,19.656,19.656,90476.0
2015-07-13 12:25:00,25.4,25.4,25.39,25.39,34032.0,19.656,19.656,19.6482,19.6482,34032.0
2015-07-13 12:30:00,25.39,25.4,25.37,25.38,39004.0,19.6482,19.656,19.6328,19.6405,39004.0
2015-07-13 12:35:00,25.38,25.38,25.35,25.35,33596.0,19.6405,19.6405,19.6173,19.6173,33596.0
2015-07-13 12:40:00,25.35,25.36,25.34,25.35,22868.0,19.6173,19.625,19.6095,19.6173,22868.0
2015-07-13 12:45:00,25.34,25.36,25.34,25.36,26008.0,19.6095,19.625,19.6095,19.625,26008.0
2015-07-13 12:50:00,25.36,25.36,25.36,25.36,29408.0,19.625,19.625,19.625,19.625,29408.0
2015-07-13 12:55:00,25.35,25.36,25.34,25.34,29676.0,19.6173,19.625,19.6095,19.6095,29676.0
2015-07-13 13:00:00,25.34,25.35,25.33,25.35,29468.0,19.6095,19.6173,19.6018,19.6173,29468.0
2015-07-13 13:05:00,25.35,25.35,25.35,25.35,24960.0,19.6173,19.6173,19.6173,19.6173,24960.0
2015-07-13 13:10:00,25.35,25.37,25.35,25.37,31232.0,19.6173,19.6328,19.6173,19.6328,31232.0
2015-07-13 13:15:00,25.37,25.4,25.37,25.39,39760.0,19.6328,19.656,19.6328,19.6482,39760.0
2015-07-13 13:20:00,25.39,25.4,25.38,25.39,18640.0,19.6482,19.656,19.6405,19.6482,18640.0
2015-07-13 13:25:00,25.38,25.38,25.37,25.37,26320.0,19.6405,19.6405,19.6328,19.6328,26320.0
2015-07-13 13:30:00,25.38,25.4,25.38,25.4,36676.0,19.6405,19.656,19.6405,19.656,36676.0
2015-07-13 13:35:00,25.41,25.41,25.4,25.41,24856.0,19.6637,19.6637,19.656,19.6637,24856.0
2015-07-13 13:40:00,25.41,25.41,25.39,25.39,29592.0,19.6637,19.6637,19.6482,19.6482,29592.0
2015-07-13 13:45:00,25.37,25.38,25.36,25.37,25648.0,19.6328,19.6405,19.625,19.6328,25648.0
2015-07-13 13:50:00,25.37,25.39,25.36,25.39,40632.0,19.6328,19.6482,19.625,19.6482,40632.0
2015-07-13 13:55:00,25.38,25.38,25.37,25.38,28912.0,19.6405,19.6405,19.6328,19.6405,28912.0
2015-07-13 14:00:00,25.38,25.4,25.37,25.37,34016.0,19.6405,19.656,19.6328,19.6328,34016.0
2015-07-13 14:05:00,25.37,25.38,25.36,25.36,22604.0,19.6328,19.6405,19.625,19.625,22604.0
2015-07-13 14:10:00,25.36,25.38,25.36,25.36,43736.0,19.625,19.6405,19.625,19.625,43736.0
2015-07-13 14:15:00,25.37,25.39,25.37,25.38,35148.0,19.6328,19.6482,19.6328,19.6405,35148.0
2015-07-13 14:20:00,25.38,25.39,25.38,25.38,43104.0,19.6405,19.6482,19.6405,19.6405,43104.0
2015-07-13 14:25:00,25.38,25.4,25.38,25.4,62824.0,19.6405,19.656,19.6405,19.656,62824.0
2015-07-13 14:30:00,25.4,25.41,25.4,25.41,49592.0,19.656,19.6637,19.656,19.6637,49592.0
2015-07-13 14:35:00,25.41,25.42,25.41,25.41,43824.0,19.6637,19.6714,19.6637,19.6637,43824.0
2015-07-13 14:40:00,25.42,25.43,25.41,25.41,48452.0,19.6714,19.6792,19.6637,19.6637,48452.0
2015-07-13 14:45:00,25.42,25.42,25.41,25.41,47208.0,19.6714,19.6714,19.6637,19.6637,47208.0
2015-07-13 14:50:00,25.41,25.42,25.4,25.42,59768.0,19.6637,19.6714,19.656,19.6714,59768.0
2015-07-13 14:55:00,25.43,25.43,25.42,25.43,43980.0,19.6792,19.6792,19.6714,19.6792,43980.0
2015-07-13 15:00:00,25.42,25.45,25.42,25.44,69940.0,19.6714,19.6947,19.6714,19.6869,69940.0
2015-07-13 15:05:00,25.45,25.45,25.42,25.42,56764.0,19.6947,19.6947,19.6714,19.6714,56764.0
2015-07-13 15:10:00,25.42,25.45,25.42,25.44,68400.0,19.6714,19.6947,19.6714,19.6869,68400.0
2015-07-13 15:15:00,25.44,25.44,25.41,25.42,66948.0,19.6869,19.6869,19.6637,19.6714,66948.0
2015-07-13 15:20:00,25.42,25.43,25.41,25.43,56120.0,19.6714,19.6792,19.6637,19.6792,56120.0
2015-07-13 15:25:00,25.43,25.44,25.43,25.43,70620.0,19.6792,19.6869,19.6792,19.6792,70620.0
2015-07-13 15:30:00,25.43,25.46,25.43,25.45,110352.0,19.6792,19.7024,19.6792,19.6947,110352.0
2015-07-13 15:35:00,25.45,25.49,25.45,25.48,106236.0,19.6947,19.7256,19.6947,19.7179,106236.0
2015-07-13 15:40:00,25.49,25.51,25.48,25.5,77280.0,19.7256,19.7411,19.7179,19.7334,77280.0
2015-07-13 15:45:00,25.5,25.52,25.49,25.51,204452.0,19.7334,19.7488,19.7256,19.7411,204452.0
2015-07-13 15:50:00,25.51,25.51,25.49,25.5,160348.0,19.7411,19.7411,19.7256,19.7334,160348.0
2015-07-13 15:55:00,25.5,25.53,25.5,25.5,349768.0,19.7334,19.7566,19.7334,19.7334,349768.0
2015-07-14 09:30:00,25.49,25.59,25.48,25.59,75992.0,19.7256,19.803,19.7179,19.803,75992.0
2015-07-14 09:35:00,25.59,25.59,25.45,25.5,37684.0,19.803,19.803,19.6947,19.7334,37684.0
2015-07-14 09:40:00,25.5,25.59,25.5,25.59,31772.0,19.7334,19.803,19.7334,19.803,31772.0
2015-07-14 09:45:00,25.59,25.64,25.56,25.62,67900.0,19.803,19.8417,19.7798,19.8262,67900.0
2015-07-14 09:50:00,25.61,25.61,25.56,25.59,26068.0,19.8185,19.8185,19.7798,19.803,26068.0
2015-07-14 09:55:00,25.61,25.61,25.57,25.58,30712.0,19.8185,19.8185,19.7875,19.7953,30712.0
2015-07-14 10:00:00,25.59,25.6,25.51,25.53,59004.0,19.803,19.8107,19.7411,19.7566,59004.0
2015-07-14 10:05:00,25.51,25.52,25.47,25.47,36872.0,19.7411,19.7488,19.7101,19.7101,36872.0
2015-07-14 10:10:00,25.46,25.5,25.46,25.5,51452.0,19.7024,19.7334,19.7024,19.7334,51452.0
2015-07-14 10:15:00,25.48,25.49,25.43,25.45,87072.0,19.7179,19.7256,19.6792,19.6947,87072.0
2015-07-14 10:20:00,25.45,25.46,25.41,25.41,55928.0,19.6947,19.7024,19.6637,19.6637,55928.0
2015-07-14 10:25:00,25.42,25.45,25.41,25.44,54644.0,19.6714,19.6947,19.6637,19.6869,54644.0
2015-07-14 10:30:00,25.44,25.48,25.43,25.45,69536.0,19.6869,19.7179,19.6792,19.6947,69536.0
2015-07-14 10:35:00,25.45,25.46,25.42,25.42,30080.0,19.6947,19.7024,19.6714,19.6714,30080.0
2015-07-14 10:40:00,25.42,25.44,25.41,25.44,31648.0,19.6714,19.6869,19.6637,19.6869,31648.0
2015-07-14 10:45:00,25.44,25.49,25.44,25.49,50628.0,19.6869,19.7256,19.6869,19.7256,50628.0
2015-07-14 10:50:00,25.5,25.5,25.45,25.46,28024.0,19.7334,19.7334,19.6947,19.7024,28024.0
2015-07-14 10:55:00,25.46,25.47,25.45,25.45,25280.0,19.7024,19.7101,19.6947,19.6947,25280.0
2015-07-14 11:00:00,25.45,25.48,25.45,25.48,53648.0,19.6947,19.7179,19.6947,19.7179,53648.0
2015-07-14 11:05:00,25.48,25.49,25.46,25.49,38360.0,19.7179,19.7256,19.7024,19.7256,38360.0
2015-07-14 11:10:00,25.49,25.52,25.49,25.52,29384.0,19.7256,19.7488,19.7256,19.7488,29384.0
2015-07-14 11:15:00,25.52,25.54,25.5,25.52,38736.0,19.7488,19.7643,19.7334,19.7488,38736.0
2015-07-14 11:20:00,25.52,25.53,25.51,25.52,31376.0,19.7488,19.7566,19.7411,19.7488,31376.0
2015-07-14 11:25:00,25.53,25.53,25.51,25.51,31540.0,19.7566,19.7566,19.7411,19.7411,31540.0
2015-07-14 11:30:00,25.51,25.51,25.46,25.46,19780.0,19.7411,19.7411,19.7024,19.7024,19780.0
2015-07-14 11:35:00,25.46,25.47,25.46,25.47,20984.0,19.7024,19.7101,19.7024,19.7101,20984.0
2015-07-14 11:40:00,25.46,25.49,25.46,25.49,22616.0,19.7024,19.7256,19.7024,19.7256,22616.0
2015-07-14 11:45:00,25.5,25.5,25.47,25.48,56832.0,19.7334,19.7334,19.7101,19.7179,56832.0
2015-07-14 11:50:00,25.47,25.48,25.44,25.45,32176.0,19.7101,19.7179,19.6869,19.6947,32176.0
2015-07-14 11:55:00,25.45,25.48,25.45,25.47,24548.0,19.6947,19.7179,19.6947,19.7101,24548.0
2015-07-14 12:00:00,25.48,25.49,25.47,25.48,26880.0,19.7179,19.7256,19.7101,19.7179,26880.0
2015-07-14 12:05:00,25.48,25.49,25.48,25.48,14372.0,19.7179,19.7256,19.7179,19.7179,14372.0
2015-07-14 12:10:00,25.48,25.48,25.47,25.48,10400.0,19.7179,19.7179,19.7101,19.7179,10400.0
2015-07-14 12:15:00,25.48,25.48,25.47,25.48,16092.0,19.7179,19.7179,19.7101,19.7179,16092.0
2015-07-14 12:20:00,25.48,25.53,25.47,25.52,41072.0,19.7179,19.7566,19.7101,19.7488,41072.0
2015-07-14 12:25:00,25.52,25.52,25.49,25.49,31232.0,19.7488,19.7488,19.7256,19.7256,31232.0
2015-07-14 12:30:00,25.49,25.52,25.49,25.51,15456.0,19.7256,19.7488,19.7256,19.7411,15456.0
2015-07-14 12:35:00,25.51,25.51,25.48,25.5,30724.0,19.7411,19.7411,19.7179,19.7334,30724.0
2015-07-14 12:40:00,25.5,25.52,25.5,25.52,29764.0,19.7334,19.7488,19.7334,19.7488,29764.0
2015-07-14 12:45:00,25.52,25.52,25.5,25.5,42996.0,19.7488,19.7488,19.7334,19.7334,42996.0
2015-07-14 12:50:00,25.5,25.51,25.48,25.48,33204.0,19.7334,19.7411,19.7179,19.7179,33204.0
2015-07-14 12:55:00,25.49,25.49,25.46,25.48,24136.0,19.7256,19.7256,19.7024,19.7179,24136.0
2015-07-14 13:00:00,25.48,25.52,25.48,25.51,47756.0,19.7179,19.7488,19.7179,19.7411,47756.0
2015-07-14 13:05:00,25.51,25.51,25.48,25.49,25084.0,19.7411,19.7411,19.7179,19.7256,25084.0
2015-07-14 13:10:00,25.49,25.5,25.48,25.49,15620.0,19.7256,19.7334,19.7179,19.7256,15620.0
2015-07-14 13:15:00,25.49,25.5,25.46,25.47,34264.0,19.7256,19.7334,19.7024,19.7101,34264.0
2015-07-14 13:20:00,25.47,25.47,25.46,25.46,15820.0,19.7101,19.7101,19.7024,19.7024,15820.0
2015-07-14 13:25:00,25.46,25.46,25.44,25.46,29584.0,19.7024,19.7024,19.6869,19.7024,29584.0
2015-07-14 13:30:00,25.46,25.47,25.45,25.47,52172.0,19.7024,19.7101,19.6947,19.7101,52172.0
2015-07-14 13:35:00,25.47,25.48,25.46,25.48,31608.0,19.7101,19.7179,19.7024,19.7179,31608.0
2015-07-14 13:40:00,25.48,25.5,25.47,25.48,34304.0,19.7179,19.7334,19.7101,19.7179,34304.0
2015-07-14 13:45:00,25.48,25.48,25.46,25.47,17596.0,19.7179,19.7179,19.7024,19.7101,17596.0
2015-07-14 13:50:00,25.46,25.46,25.46,25.46,19852.0,19.7024,19.7024,19.7024,19.7024,19852.0
2015-07-14 13:55:00,25.46,25.46,25.45,25.46,19160.0,19.7024,19.7024,19.6947,19.7024,19160.0
2015-07-14 14:00:00,25.46,25.49,25.46,25.49,22208.0,19.7024,19.7256,19.7024,19.7256,22208.0
2015-07-14 14:05:00,25.49,25.49,25.47,25.47,30640.0,19.7256,19.7256,19.7101,19.7101,30640.0
2015-07-14 14:10:00,25.47,25.5,25.47,25.49,25448.0,19.7101,19.7334,19.7101,19.7256,25448.0
2015-07-14 14:15:00,25.49,25.51,25.49,25.51,16468.0,19.7256,19.7411,19.7256,19.7411,16468.0
2015-07-14 14:20:00,25.5,25.52,25.49,25.52,58244.0,19.7334,19.7488,19.7256,19.7488,58244.0
2015-07-14 14:25:00,25.52,25.53,25.52,25.53,58592.0,19.7488,19.7566,19.7488,19.7566,58592.0
2015-07-14 14:30:00,25.53,25.58,25.53,25.56,67340.0,19.7566,19.7953,19.7566,19.7798,67340.0
2015-07-14 14:35:00,25.55,25.56,25.54,25.54,58836.0,19.772,19.7798,19.7643,19.7643,58836.0
2015-07-14 14:40:00,25.54,25.55,25.53,25.54,29076.0,19.7643,19.772,19.7566,19.7643,29076.0
2015-07-14 14:45:00,25.54,25.54,25.52,25.52,25884.0,19.7643,19.7643,19.7488,19.7488,25884.0
2015-07-14 14:50:00,25.51,25.52,25.5,25.5,18816.0,19.7411,19.7488,19.7334,19.7334,18816.0
2015-07-14 14:55:00,25.5,25.54,25.5,25.53,107812.0,19.7334,19.7643,19.7334,19.7566,107812.0
2015-07-14 15:00:00,25.53,25.54,25.53,25.53,44728.0,19.7566,19.7643,19.7566,19.7566,44728.0
2015-07-14 15:05:00,25.54,25.54,25.53,25.54,54184.0,19.7643,19.7643,19.7566,19.7643,54184.0
2015-07-14 15:10:00,25.53,25.54,25.53,25.54,73808.0,19.7566,19.7643,19.7566,19.7643,73808.0
2015-07-14 15:15:00,25.54,25.57,25.54,25.56,121968.0,19.7643,19.7875,19.7643,19.7798,121968.0
2015-07-14 15:20:00,25.56,25.56,25.54,25.55,51176.0,19.7798,19.7798,19.7643,19.772,51176.0
2015-07-14 15:25:00,25.55,25.56,25.54,25.54,48696.0,19.772,19.7798,19.7643,19.7643,48696.0
2015-07-14 15:30:00,25.54,25.55,25.53,25.54,67460.0,19.7643,19.772,19.7566,19.7643,67460.0
2015-07-14 15:35:00,25.54,25.55,25.53,25.53,79516.0,19.7643,19.772,19.7566,19.7566,79516.0
2015-07-14 15:40:00,25.53,25.54,25.52,25.52,98316.0,19.7566,19.7643,19.7488,19.7488,98316.0
2015-07-14 15:45:00,25.52,25.53,25.52,25.52,173748.0,19.7488,19.7566,19.7488,19.7488,173748.0
2015-07-14 15:50:00,25.52,25.53,25.5,25.51,168828.0,19.7488,19.7566,19.7334,19.7411,168828.0
2015-07-14 15:55:00,25.51,25.52,25.5,25.5,348084.0,19.7411,19.7488,19.7334,19.7334,348084.0
2015-07-15 09:30:00,25.51,25.56,25.49,25.49,111732.0,19.7411,19.7798,19.7256,19.7256,111732.0
2015-07-15 09:35:00,25.5,25.58,25.47,25.52,26980.0,19.7334,19.7953,19.7101,19.7488,26980.0
2015-07-15 09:40:00,25.52,25.53,25.5,25.53,19612.0,19.7488,19.7566,19.7334,19.7566,19612.0
2015-07-15 09:45:00,25.51,25.52,25.43,25.43,84864.0,19.7411,19.7488,19.6792,19.6792,84864.0
2015-07-15 09:50:00,25.43,25.44,25.36,25.39,75516.0,19.6792,19.6869,19.625,19.6482,75516.0
2015-07-15 09:55:00,25.38,25.41,25.36,25.4,21868.0,19.6405,19.6637,19.625,19.656,21868.0
2015-07-15 10:00:00,25.39,25.45,25.39,25.45,22156.0,19.6482,19.6947,19.6482,19.6947,22156.0
2015-07-15 10:05:00,25.45,25.45,25.4,25.41,40596.0,19.6947,19.6947,19.656,19.6637,40596.0
2015-07-15 10:10:00,25.41,25.43,25.41,25.43,17876.0,19.6637,19.6792,19.6637,19.6792,17876.0
2015-07-15 10:15:00,25.43,25.43,25.4,25.41,49836.0,19.6792,19.6792,19.656,19.6637,49836.0
2015-07-15 10:20:00,25.42,25.43,25.41,25.42,35988.0,19.6714,19.6792,19.6637,19.6714,35988.0
2015-07-15 10:25:00,25.42,25.43,25.42,25.42,33968.0,19.6714,19.6792,19.6714,19.6714,33968.0
2015-07-15 10:30:00,25.42,25.46,25.41,25.45,32540.0,19.6714,19.7024,19.6637,19.6947,32540.0
2015-07-15 10:35:00,25.45,25.49,25.45,25.48,24664.0,19.6947,19.7256,19.6947,19.7179,24664.0
2015-07-15 10:40:00,25.48,25.49,25.47,25.49,21336.0,19.7179,19.7256,19.7101,19.7256,21336.0
2015-07-15 10:45:00,25.48,25.49,25.47,25.49,8604.0,19.7179,19.7256,19.7101,19.7256,8604.0
2015-07-15 10:50:00,25.49,25.49,25.46,25.48,20560.0,19.7256,19.7256,19.7024,19.7179,20560.0
2015-07-15 10:55:00,25.48,25.49,25.46,25.48,20560.0,19.7179,19.7256,19.7024,19.7179,20560.0
2015-07-15 11:00:00,25.49,25.5,25.46,25.46,13948.0,19.7256,19.7334,19.7024,19.7024,13948.0
2015-07-15 11:05:00,25.46,25.53,25.46,25.52,25096.0,19.7024,19.7566,19.7024,19.7488,25096.0
2015-07-15 11:10:00,25.53,25.53,25.5,25.51,32640.0,19.7566,19.7566,19.7334,19.7411,32640.0
2015-07-15 11:15:00,25.5,25.52,25.5,25.5,81160.0,19.7334,19.7488,19.7334,19.7334,81160.0
2015-07-15 11:20:00,25.51,25.51,25.48,25.5,67504.0,19.7411,19.7411,19.7179,19.7334,67504.0
2015-07-15 11:25:00,25.5,25.51,25.49,25.5,74740.0,19.7334,19.7411,19.7256,19.7334,74740.0
2015-07-15 11:30:00,25.49,25.51,25.49,25.51,42160.0,19.7256,19.7411,19.7256,19.7411,42160.0
2015-07-15 11:35:00,25.52,25.52,25.5,25.5,32012.0,19.7488,19.7488,19.7334,19.7334,32012.0
2015-07-15 11:40:00,25.5,25.52,25.5,25.51,36272.0,19.7334,19.7488,19.7334,19.7411,36272.0
2015-07-15 11:45:00,25.52,25.52,25.5,25.5,41964.0,19.7488,19.7488,19.7334,19.7334,41964.0
2015-07-15 11:50:00,25.5,25.52,25.5,25.5,26380.0,19.7334,19.7488,19.7334,19.7334,26380.0
2015-07-15 11:55:00,25.5,25.52,25.49,25.51,34072.0,19.7334,19.7488,19.7256,19.7411,34072.0
2015-07-15 12:00:00,25.51,25.52,25.5,25.51,184180.0,19.7411,19.7488,19.7334,19.7411,184180.0
2015-07-15 12:05:00,25.51,25.54,25.51,25.53,24260.0,19.7411,19.7643,19.7411,19.7566,24260.0
2015-07-15 12:10:00,25.53,25.55,25.53,25.55,24332.0,19.7566,19.772,19.7566,19.772,24332.0
2015-07-15 12:15:00,25.55,25.55,25.54,25.55,11648.0,19.772,19.772,19.7643,19.772,11648.0
2015-07-15 12:20:00,25.55,25.56,25.54,25.56,43364.0,19.772,19.7798,19.7643,19.7798,43364.0
2015-07-15 12:25:00,25.56,25.56,25.54,25.55,15224.0,19.7798,19.7798,19.7643,19.772,15224.0
2015-07-15 12:30:00,25.55,25.58,25.55,25.58,42936.0,19.772,19.7953,19.772,19.7953,42936.0
2015-07-15 12:35:00,25.58,25.6,25.57,25.59,138664.0,19.7953,19.8107,19.7875,19.803,138664.0
2015-07-15 12:40:00,25.59,25.6,25.59,25.6,24472.0,19.803,19.8107,19.803,19.8107,24472.0
2015-07-15 12:45:00,25.6,25.61,25.6,25.61,10228.0,19.8107,19.8185,19.8107,19.8185,10228.0
2015-07-15 12:50:00,25.61,25.61,25.58,25.59,28320.0,19.8185,19.8185,19.7953,19.803,28320.0
2015-07-15 12:55:00,25.59,25.59,25.58,25.59,17896.0,19.803,19.803,19.7953,19.803,17896.0
2015-07-15 13:00:00,25.59,25.61,25.59,25.61,35948.0,19.803,19.8185,19.803,19.8185,35948.0
2015-07-15 13:05:00,25.61,25.63,25.61,25.63,38408.0,19.8185,19.834,19.8185,19.834,38408.0
2015-07-15 13:10:00,25.63,25.65,25.63,25.65,28724.0,19.834,19.8494,19.834,19.8494,28724.0
2015-07-15 13:15:00,25.65,25.66,25.64,25.65,37188.0,19.8494,19.8572,19.8417,19.8494,37188.0
2015-07-15 13:20:00,25.65,25.65,25.61,25.61,24912.0,19.8494,19.8494,19.8185,19.8185,24912.0
2015-07-15 13:25:00,25.61,25.63,25.61,25.62,32232.0,19.8185,19.834,19.8185,19.8262,32232.0
2015-07-15 13:30:00,25.62,25.64,25.62,25.63,26300.0,19.8262,19.8417,19.8262,19.834,26300.0
2015-07-15 13:35:00,25.63,25.64,25.61,25.64,20528.0,19.834,19.8417,19.8185,19.8417,20528.0
2015-07-15 13:40:00,25.63,25.63,25.61,25.61,9760.0,19.834,19.834,19.8185,19.8185,9760.0
2015-07-15 13:45:00,25.62,25.66,25.62,25.66,56772.0,19.8262,19.8572,19.8262,19.8572,56772.0
2015-07-15 13:50:00,25.65,25.66,25.64,25.64,25804.0,19.8494,19.8572,19.8417,19.8417,25804.0
2015-07-15 13:55:00,25.65,25.66,25.65,25.65,21400.0,19.8494,19.8572,19.8494,19.8494,21400.0
2015-07-15 14:00:00,25.65,25.66,25.65,25.66,27524.0,19.8494,19.8572,19.8494,19.8572,27524.0
2015-07-15 14:05:00,25.66,25.66,25.65,25.65,79592.0,19.8572,19.8572,19.8494,19.8494,79592.0
2015-07-15 14:10:00,25.64,25.64,25.63,25.64,30512.0,19.8417,19.8417,19.834,19.8417,30512.0
2015-07-15 14:15:00,25.64,25.66,25.64,25.66,27612.0,19.8417,19.8572,19.8417,19.8572,27612.0
2015-07-15 14:20:00,25.65,25.67,25.65,25.65,33248.0,19.8494,19.8649,19.8494,19.8494,33248.0
2015-07-15 14:25:00,25.65,25.65,25.64,25.64,46184.0,19.8494,19.8494,19.8417,19.8417,46184.0
2015-07-15 14:30:00,25.65,25.65,25.64,25.64,35176.0,19.8494,19.8494,19.8417,19.8417,35176.0
2015-07-15 14:35:00,25.64,25.64,25.62,25.63,44920.0,19.8417,19.8417,19.8262,19.834,44920.0
2015-07-15 14:40:00,25.63,25.63,25.61,25.63,60392.0,19.834,19.834,19.8185,19.834,60392.0
2015-07-15 14:45:00,25.62,25.62,25.6,25.61,71928.0,19.8262,19.8262,19.8107,19.8185,71928.0
2015-07-15 14:50:00,25.61,25.61,25.59,25.6,60704.0,19.8185,19.8185,19.803,19.8107,60704.0
2015-07-15 14:55:00,25.6,25.63,25.6,25.63,55168.0,19.8107,19.834,19.8107,19.834,55168.0
2015-07-15 15:00:00,25.63,25.63,25.61,25.61,54868.0,19.834,19.834,19.8185,19.8185,54868.0
2015-07-15 15:05:00,25.61,25.63,25.61,25.62,46368.0,19.8185,19.834,19.8185,19.8262,46368.0
2015-07-15 15:10:00,25.62,25.63,25.62,25.62,45296.0,19.8262,19.834,19.8262,19.8262,45296.0
2015-07-15 15:15:00,25.62,25.63,25.61,25.61,86208.0,19.8262,19.834,19.8185,19.8185,86208.0
2015-07-15 15:20:00,25.61,25.62,25.6,25.61,29528.0,19.8185,19.8262,19.8107,19.8185,29528.0
2015-07-15 15:25:00,25.61,25.64,25.61,25.64,50056.0,19.8185,19.8417,19.8185,19.8417,50056.0
2015-07-15 15:30:00,25.64,25.66,25.63,25.65,109116.0,19.8417,19.8572,19.834,19.8494,109116.0
2015-07-15 15:35:00,25.66,25.67,25.65,25.65,45428.0,19.8572,19.8649,19.8494,19.8494,45428.0
2015-07-15 15:40:00,25.65,25.66,25.63,25.64,68812.0,19.8494,19.8572,19.834,19.8417,68812.0
2015-07-15 15:45:00,25.64,25.65,25.63,25.65,133228.0,19.8417,19.8494,19.834,19.8494,133228.0
2015-07-15 15:50:00,25.65,25.67,25.65,25.67,95272.0,19.8494,19.8649,19.8494,19.8649,95272.0
2015-07-15 15:55:00,25.67,25.7,25.66,25.69,274896.0,19.8649,19.8881,19.8572,19.8804,274896.0
2015-07-16 09:30:00,25.7,25.82,25.68,25.82,142668.0,19.8881,19.981,19.8726,19.981,142668.0
2015-07-16 09:35:00,25.83,25.91,25.83,25.88,41200.0,19.9887,20.0506,19.9887,20.0274,41200.0
2015-07-16 09:40:00,25.87,25.93,25.86,25.89,67204.0,20.0197,20.0661,20.0119,20.0352,67204.0
2015-07-16 09:45:00,25.89,25.89,25.85,25.85,45104.0,20.0352,20.0352,20.0042,20.0042,45104.0
2015-07-16 09:50:00,25.86,25.91,25.85,25.9,43024.0,20.0119,20.0506,20.0042,20.0429,43024.0
2015-07-16 09:55:00,25.9,25.9,25.87,25.88,39596.0,20.0429,20.0429,20.0197,20.0274,39596.0
2015-07-16 10:00:00,25.87,25.87,25.85,25.85,63864.0,20.0197,20.0197,20.0042,20.0042,63864.0
2015-07-16 10:05:00,25.86,25.89,25.84,25.86,41408.0,20.0119,20.0352,19.9965,20.0119,41408.0
2015-07-16 10:10:00,25.86,25.9,25.86,25.86,26200.0,20.0119,20.0429,20.0119,20.0119,26200.0
2015-07-16 10:15:00,25.86,25.87,25.83,25.85,42012.0,20.0119,20.0197,19.9887,20.0042,42012.0
2015-07-16 10:20:00,25.86,25.88,25.85,25.87,76300.0,20.0119,20.0274,20.0042,20.0197,76300.0
2015-07-16 10:25:00,25.86,25.87,25.83,25.86,58480.0,20.0119,20.0197,19.9887,20.0119,58480.0
2015-07-16 10:30:00,25.87,25.88,25.85,25.88,57596.0,20.0197,20.0274,20.0042,20.0274,57596.0
2015-07-16 10:35:00,25.88,25.88,25.85,25.87,43384.0,20.0274,20.0274,20.0042,20.0197,43384.0
2015-07-16 10:40:00,25.88,25.89,25.86,25.89,40576.0,20.0274,20.0352,20.0119,20.0352,40576.0
2015-07-16 10:45:00,25.88,25.89,25.86,25.89,29524.0,20.0274,20.0352,20.0119,20.0352,29524.0
2015-07-16 10:50:00,25.9,25.91,25.89,25.91,63136.0,20.0429,20.0506,20.0352,20.0506,63136.0
2015-07-16 10:55:00,25.91,25.92,25.91,25.92,80452.0,20.0506,20.0584,20.0506,20.0584,80452.0
2015-07-16 11:00:00,25.93,25.93,25.9,25.9,44720.0,20.0661,20.0661,20.0429,20.0429,44720.0
2015-07-16 11:05:00,25.89,25.92,25.89,25.89,56680.0,20.0352,20.0584,20.0352,20.0352,56680.0
2015-07-16 11:10:00,25.89,25.91,25.88,25.91,132764.0,20.0352,20.0506,20.0274,20.0506,132764.0
2015-07-16 11:15:00,25.9,25.92,25.9,25.91,81060.0,20.0429,20.0584,20.0429,20.0506,81060.0
2015-07-16 11:20:00,25.91,25.93,25.91,25.93,40404.0,20.0506,20.0661,20.0506,20.0661,40404.0
2015-07-16 11:25:00,25.93,25.96,25.92,25.95,84132.0,20.0661,20.0893,20.0584,20.0816,84132.0
2015-07-16 11:30:00,25.95,25.95,25.91,25.92,112108.0,20.0816,20.0816,20.0506,20.0584,112108.0
2015-07-16 11:35:00,25.93,25.93,25.91,25.93,56624.0,20.0661,20.0661,20.0506,20.0661,56624.0
2015-07-16 11:40:00,25.93,25.94,25.91,25.93,65384.0,20.0661,20.0738,20.0506,20.0661,65384.0
2015-07-16 11:45:00,25.93,25.94,25.9,25.91,68192.0,20.0661,20.0738,20.0429,20.0506,68192.0
2015-07-16 11:50:00,25.9,25.93,25.9,25.93,100708.0,20.0429,20.0661,20.0429,20.0661,100708.0
2015-07-16 11:55:00,25.93,25.94,25.93,25.94,20848.0,20.0661,20.0738,20.0661,20.0738,20848.0
2015-07-16 12:00:00,25.93,25.95,25.93,25.95,52692.0,20.0661,20.0816,20.0661,20.0816,52692.0
2015-07-16 12:05:00,25.94,25.94,25.93,25.94,38760.0,20.0738,20.0738,20.0661,20.0738,38760.0
2015-07-16 12:10:00,25.93,25.95,25.93,25.95,26232.0,20.0661,20.0816,20.0661,20.0816,26232.0
2015-07-16 12:15:00,25.96,25.98,25.96,25.97,75572.0,20.0893,20.1048,20.0893,20.0971,75572.0
2015-07-16 12:20:00,25.97,26.0,25.97,25.97,59336.0,20.0971,20.1203,20.0971,20.0971,59336.0
2015-07-16 12:25:00,25.97,25.97,25.92,25.97,112368.0,20.0971,20.0971,20.0584,20.0971,112368.0
2015-07-16 12:30:00,25.97,25.99,25.95,25.98,74220.0,20.0971,20.1125,20.0816,20.1048,74220.0
2015-07-16 12:35:00,25.99,25.99,25.98,25.98,53480.0,20.1125,20.1125,20.1048,20.1048,53480.0
2015-07-16 12:40:00,25.98,26.04,25.98,26.01,151900.0,20.1048,20.1512,20.1048,20.128,151900.0
2015-07-16 12:45:00,26.01,26.02,26.01,26.01,33420.0,20.128,20.1358,20.128,20.128,33420.0
2015-07-16 12:50:00,26.01,26.02,26.0,26.01,68492.0,20.128,20.1358,20.1203,20.128,68492.0
2015-07-16 12:55:00,26.0,26.01,26.0,26.0,55552.0,20.1203,20.128,20.1203,20.1203,55552.0
2015-07-16 13:00:00,26.0,26.02,26.0,26.01,74052.0,20.1203,20.1358,20.1203,20.128,74052.0
2015-07-16 13:05:00,26.01,26.02,26.0,26.0,56368.0,20.128,20.1358,20.1203,20.1203,56368.0
2015-07-16 13:10:00,26.0,26.02,26.0,26.0,33524.0,20.1203,20.1358,20.1203,20.1203,33524.0
2015-07-16 13:15:00,26.0,26.03,26.0,26.02,48500.0,20.1203,20.1435,20.1203,20.1358,48500.0
2015-07-16 13:20:00,26.01,26.02,26.0,26.0,82620.0,20.128,20.1358,20.1203,20.1203,82620.0
2015-07-16 13:25:00,26.0,26.03,26.0,26.02,119568.0,20.1203,20.1435,20.1203,20.1358,119568.0
2015-07-16 13:30:00,26.02,26.03,26.01,26.01,79624.0,20.1358,20.1435,20.128,20.128,79624.0
2015-07-16 13:35:00,26.01,26.02,26.0,26.0,82168.0,20.128,20.1358,20.1203,20.1203,82168.0
2015-07-16 13:40:00,26.0,26.02,26.0,26.02,132512.0,20.1203,20.1358,20.1203,20.1358,132512.0
2015-07-16 13:45:00,26.02,26.03,26.01,26.03,38800.0,20.1358,20.1435,20.128,20.1435,38800.0
2015-07-16 13:50:00,26.03,26.03,26.01,26.03,49172.0,20.1435,20.1435,20.128,20.1435,49172.0
2015-07-16 13:55:00,26.03,26.03,26.01,26.03,62124.0,20.1435,20.1435,20.128,20.1435,62124.0
2015-07-16 14:00:00,26.03,26.04,26.03,26.04,49524.0,20.1435,20.1512,20.1435,20.1512,49524.0
2015-07-16 14:05:00,26.04,26.04,26.02,26.04,69484.0,20.1512,20.1512,20.1358,20.1512,69484.0
2015-07-16 14:10:00,26.04,26.06,26.03,26.06,128960.0,20.1512,20.1667,20.1435,20.1667,128960.0
2015-07-16 14:15:00,26.06,26.08,26.06,26.08,108536.0,20.1667,20.1822,20.1667,20.1822,108536.0
2015-07-16 14:20:00,26.09,26.11,26.08,26.11,230220.0,20.1899,20.2054,20.1822,20.2054,230220.0
2015-07-16 14:25:00,26.1,26.15,26.08,26.15,101816.0,20.1977,20.2364,20.1822,20.2364,101816.0
2015-07-16 14:30:00,26.15,26.23,26.14,26.23,401708.0,20.2364,20.2983,20.2286,20.2983,401708.0
2015-07-16 14:35:00,26.23,26.23,26.14,26.15,398908.0,20.2983,20.2983,20.2286,20.2364,398908.0
2015-07-16 14:40:00,26.14,26.2,26.14,26.2,198500.0,20.2286,20.2751,20.2286,20.2751,198500.0
2015-07-16 14:45:00,26.2,26.2,26.15,26.15,89988.0,20.2751,20.2751,20.2364,20.2364,89988.0
2015-07-16 14:50:00,26.15,26.18,26.14,26.16,160904.0,20.2364,20.2596,20.2286,20.2441,160904.0
2015-07-16 14:55:00,26.15,26.15,26.1,26.1,170392.0,20.2364,20.2364,20.1977,20.1977,170392.0
2015-07-16 15:00:00,26.1,26.1,26.08,26.09,263752.0,20.1977,20.1977,20.1822,20.1899,263752.0
2015-07-16 15:05:00,26.09,26.11,26.07,26.07,283292.0,20.1899,20.2054,20.1745,20.1745,283292.0
2015-07-16 15:10:00,26.07,26.09,26.06,26.07,63640.0,20.1745,20.1899,20.1667,20.1745,63640.0
2015-07-16 15:15:00,26.07,26.11,26.07,26.1,103208.0,20.1745,20.2054,20.1745,20.1977,103208.0
2015-07-16 15:20:00,26.1,26.13,26.09,26.12,69640.0,20.1977,20.2209,20.1899,20.2131,69640.0
2015-07-16 15:25:00,26.12,26.15,26.11,26.14,77552.0,20.2131,20.2364,20.2054,20.2286,77552.0
2015-07-16 15:30:00,26.14,26.14,26.09,26.09,142396.0,20.2286,20.2286,20.1899,20.1899,142396.0
2015-07-16 15:35:00,26.09,26.12,26.09,26.11,120624.0,20.1899,20.2131,20.1899,20.2054,120624.0
2015-07-16 15:40:00,26.11,26.11,26.08,26.08,157864.0,20.2054,20.2054,20.1822,20.1822,157864.0
2015-07-16 15:45:00,26.08,26.1,26.07,26.1,249592.0,20.1822,20.1977,20.1745,20.1977,249592.0
2015-07-16 15:50:00,26.1,26.12,26.1,26.12,235280.0,20.1977,20.2131,20.1977,20.2131,235280.0
2015-07-16 15:55:00,26.12,26.13,26.1,26.11,396384.0,20.2131,20.2209,20.1977,20.2054,396384.0
2015-07-17 09:30:00,26.11,26.13,25.93,25.93,590664.0,20.2054,20.2209,20.0661,20.0661,590664.0
2015-07-17 09:35:00,25.95,26.02,25.95,25.99,57488.0,20.0816,20.1358,20.0816,20.1125,57488.0
2015-07-17 09:40:00,26.0,26.06,26.0,26.02,34308.0,20.1203,20.1667,20.1203,20.1358,34308.0
2015-07-17 09:45:00,26.01,26.08,26.0,26.07,78916.0,20.128,20.1822,20.1203,20.1745,78916.0
2015-07-17 09:50:00,26.06,26.06,26.01,26.01,53012.0,20.1667,20.1667,20.128,20.128,53012.0
2015-07-17 09:55:00,26.01,26.01,25.98,25.98,16628.0,20.128,20.128,20.1048,20.1048,16628.0
2015-07-17 10:00:00,25.99,26.01,25.96,25.98,37076.0,20.1125,20.128,20.0893,20.1048,37076.0
2015-07-17 10:05:00,25.98,26.0,25.94,25.94,22964.0,20.1048,20.1203,20.0738,20.0738,22964.0
2015-07-17 10:10:00,25.94,25.99,25.93,25.97,115580.0,20.0738,20.1125,20.0661,20.0971,115580.0
2015-07-17 10:15:00,25.98,26.01,25.95,25.95,68404.0,20.1048,20.128,20.0816,20.0816,68404.0
2015-07-17 10:20:00,25.95,26.02,25.95,26.02,56768.0,20.0816,20.1358,20.0816,20.1358,56768.0
2015-07-17 10:25:00,26.02,26.04,25.99,26.0,33200.0,20.1358,20.1512,20.1125,20.1203,33200.0
2015-07-17 10:30:00,26.0,26.03,25.97,25.99,76344.0,20.1203,20.1435,20.0971,20.1125,76344.0
2015-07-17 10:35:00,25.99,26.02,25.99,26.02,72604.0,20.1125,20.1358,20.1125,20.1358,72604.0
2015-07-17 10:40:00,26.02,26.04,26.0,26.01,75368.0,20.1358,20.1512,20.1203,20.128,75368.0
2015-07-17 10:45:00,26.02,26.05,26.0,26.05,61232.0,20.1358,20.159,20.1203,20.159,61232.0
2015-07-17 10:50:00,26.05,26.05,26.01,26.02,30184.0,20.159,20.159,20.128,20.1358,30184.0
2015-07-17 10:55:00,26.02,26.05,26.0,26.01,32148.0,20.1358,20.159,20.1203,20.128,32148.0
2015-07-17 11:00:00,26.01,26.03,26.0,26.02,26472.0,20.128,20.1435,20.1203,20.1358,26472.0
2015-07-17 11:05:00,26.02,26.04,25.98,26.01,69624.0,20.1358,20.1512,20.1048,20.128,69624.0
2015-07-17 11:10:00,26.01,26.04,26.01,26.04,23300.0,20.128,20.1512,20.128,20.1512,23300.0
2015-07-17 11:15:00,26.04,26.05,26.03,26.05,50128.0,20.1512,20.159,20.1435,20.159,50128.0
2015-07-17 11:20:00,26.05,26.05,26.04,26.05,27416.0,20.159,20.159,20.1512,20.159,27416.0
2015-07-17 11:25:00,26.05,26.06,26.04,26.06,38528.0,20.159,20.1667,20.1512,20.1667,38528.0
2015-07-17 11:30:00,26.05,26.06,26.0,26.01,44716.0,20.159,20.1667,20.1203,20.128,44716.0
2015-07-17 11:35:00,26.01,26.02,26.0,26.01,18016.0,20.128,20.1358,20.1203,20.128,18016.0
2015-07-17 11:40:00,26.0,26.01,26.0,26.0,39280.0,20.1203,20.128,20.1203,20.1203,39280.0
2015-07-17 11:45:00,26.01,26.04,26.0,26.02,83172.0,20.128,20.1512,20.1203,20.1358,83172.0
2015-07-17 11:50:00,26.02,26.03,26.0,26.01,32204.0,20.1358,20.1435,20.1203,20.128,32204.0
2015-07-17 11:55:00,26.01,26.02,26.0,26.01,28400.0,20.128,20.1358,20.1203,20.128,28400.0
2015-07-17 12:00:00,26.01,26.01,25.99,26.0,54500.0,20.128,20.128,20.1125,20.1203,54500.0
2015-07-17 12:05:00,26.0,26.02,25.98,25.98,29720.0,20.1203,20.1358,20.1048,20.1048,29720.0
2015-07-17 12:10:00,25.98,26.01,25.98,26.0,44048.0,20.1048,20.128,20.1048,20.1203,44048.0
2015-07-17 12:15:00,26.0,26.01,26.0,26.0,30776.0,20.1203,20.128,20.1203,20.1203,30776.0
2015-07-17 12:20:00,26.0,26.0,25.98,25.98,43884.0,20.1203,20.1203,20.1048,20.1048,43884.0
2015-07-17 12:25:00,25.99,26.03,25.98,26.02,86704.0,20.1125,20.1435,20.1048,20.1358,86704.0
2015-07-17 12:30:00,26.01,26.02,25.99,26.0,34400.0,20.128,20.1358,20.1125,20.1203,34400.0
2015-07-17 12:35:00,26.01,26.02,25.98,26.01,80688.0,20.128,20.1358,20.1048,20.128,80688.0
2015-07-17 12:40:00,26.02,26.02,26.0,26.01,43844.0,20.1358,20.1358,20.1203,20.128,43844.0
2015-07-17 12:45:00,26.02,26.03,26.0,26.0,30232.0,20.1358,20.1435,20.1203,20.1203,30232.0
2015-07-17 12:50:00,26.0,26.02,26.0,26.02,4000.0,20.1203,20.1358,20.1203,20.1358,4000.0
2015-07-17 12:55:00,26.02,26.03,26.01,26.02,17252.0,20.1358,20.1435,20.128,20.1358,17252.0
2015-07-17 13:00:00,26.02,26.02,25.99,25.99,22428.0,20.1358,20.1358,20.1125,20.1125,22428.0
2015-07-17 13:05:00,25.99,26.01,25.99,26.0,32436.0,20.1125,20.128,20.1125,20.1203,32436.0
2015-07-17 13:10:00,25.98,26.01,25.98,26.01,12964.0,20.1048,20.128,20.1048,20.128,12964.0
2015-07-17 13:15:00,26.0,26.02,26.0,26.01,11056.0,20.1203,20.1358,20.1203,20.128,11056.0
2015-07-17 13:20:00,26.01,26.01,25.98,25.99,31336.0,20.128,20.128,20.1048,20.1125,31336.0
2015-07-17 13:25:00,25.98,26.03,25.97,25.98,94020.0,20.1048,20.1435,20.0971,20.1048,94020.0
2015-07-17 13:30:00,25.98,26.0,25.98,25.99,51488.0,20.1048,20.1203,20.1048,20.1125,51488.0
2015-07-17 13:35:00,25.98,26.02,25.98,25.99,36088.0,20.1048,20.1358,20.1048,20.1125,36088.0
2015-07-17 13:40:00,25.99,26.01,25.97,25.98,40800.0,20.1125,20.128,20.0971,20.1048,40800.0
2015-07-17 13:45:00,25.98,26.01,25.97,26.0,40536.0,20.1048,20.128,20.0971,20.1203,40536.0
2015-07-17 13:50:00,26.01,26.01,25.98,25.99,27380.0,20.128,20.128,20.1048,20.1125,27380.0
2015-07-17 13:55:00,25.99,26.0,25.99,26.0,22788.0,20.1125,20.1203,20.1125,20.1203,22788.0
2015-07-17 14:00:00,26.0,26.0,25.98,25.98,16104.0,20.1203,20.1203,20.1048,20.1048,16104.0
2015-07-17 14:05:00,25.98,26.01,25.97,26.01,71688.0,20.1048,20.128,20.0971,20.128,71688.0
2015-07-17 14:10:00,26.01,26.02,26.0,26.0,15936.0,20.128,20.1358,20.1203,20.1203,15936.0
2015-07-17 14:15:00,26.0,26.01,26.0,26.01,22308.0,20.1203,20.128,20.1203,20.128,22308.0
2015-07-17 14:20:00,26.0,26.0,25.98,26.0,51004.0,20.1203,20.1203,20.1048,20.1203,51004.0
2015-07-17 14:25:00,26.01,26.01,26.0,26.01,138996.0,20.128,20.128,20.1203,20.128,138996.0
2015-07-17 14:30:00,26.0,26.0,25.97,25.98,41608.0,20.1203,20.1203,20.0971,20.1048,41608.0
2015-07-17 14:35:00,25.98,25.98,25.95,25.96,52320.0,20.1048,20.1048,20.0816,20.0893,52320.0
2015-07-17 14:40:00,25.95,25.96,25.95,25.95,40392.0,20.0816,20.0893,20.0816,20.0816,40392.0
2015-07-17 14:45:00,25.96,25.97,25.95,25.95,46860.0,20.0893,20.0971,20.0816,20.0816,46860.0
2015-07-17 14:50:00,25.95,25.95,25.93,25.93,53848.0,20.0816,20.0816,20.0661,20.0661,53848.0
2015-07-17 14:55:00,25.93,25.93,25.91,25.93,105536.0,20.0661,20.0661,20.0506,20.0661,105536.0
2015-07-17 15:00:00,25.93,25.94,25.91,25.92,75412.0,20.0661,20.0738,20.0506,20.0584,75412.0
2015-07-17 15:05:00,25.92,25.93,25.91,25.92,31528.0,20.0584,20.0661,20.0506,20.0584,31528.0
2015-07-17 15:10:00,25.93,25.93,25.91,25.93,50004.0,20.0661,20.0661,20.0506,20.0661,50004.0
2015-07-17 15:15:00,25.93,25.94,25.92,25.94,53628.0,20.0661,20.0738,20.0584,20.0738,53628.0
2015-07-17 15:20:00,25.94,25.94,25.93,25.93,91040.0,20.0738,20.0738,20.0661,20.0661,91040.0
2015-07-17 15:25:00,25.93,25.93,25.92,25.93,141504.0,20.0661,20.0661,20.0584,20.0661,141504.0
2015-07-17 15:30:00,25.93,25.93,25.9,25.9,142316.0,20.0661,20.0661,20.0429,20.0429,142316.0
2015-07-17 15:35:00,25.9,25.92,25.88,25.91,69284.0,20.0429,20.0584,20.0274,20.0506,69284.0
2015-07-17 15:40:00,25.91,25.93,25.9,25.91,103216.0,20.0506,20.0661,20.0429,20.0506,103216.0
2015-07-17 15:45:00,25.91,25.92,25.91,25.92,84284.0,20.0506,20.0584,20.0506,20.0584,84284.0
2015-07-17 15:50:00,25.92,25.92,25.91,25.91,123184.0,20.0584,20.0584,20.0506,20.0506,123184.0
2015-07-17 15:55:00,25.91,25.92,25.87,25.91,441336.0,20.0506,20.0584,20.0197,20.0506,441336.0
2015-07-20 09:30:00,25.93,26.0,25.82,25.86,187664.0,20.0661,20.1203,19.981,20.0119,187664.0
2015-07-20 09:35:00,25.86,25.86,25.78,25.85,42788.0,20.0119,20.0119,19.95,20.0042,42788.0
2015-07-20 09:40:00,25.85,25.85,25.79,25.81,103760.0,20.0042,20.0042,19.9578,19.9732,103760.0
2015-07-20 09:45:00,25.79,25.81,25.74,25.75,256912.0,19.9578,19.9732,19.9191,19.9268,256912.0
2015-07-20 09:50:00,25.75,25.75,25.71,25.73,286852.0,19.9268,19.9268,19.8959,19.9113,286852.0
2015-07-20 09:55:00,25.73,25.73,25.68,25.72,474572.0,19.9113,19.9113,19.8726,19.9036,474572.0
2015-07-20 10:00:00,25.72,25.76,25.72,25.74,31288.0,19.9036,19.9346,19.9036,19.9191,31288.0
2015-07-20 10:05:00,25.74,25.76,25.74,25.75,59488.0,19.9191,19.9346,19.9191,19.9268,59488.0
2015-07-20 10:10:00,25.76,25.77,25.75,25.75,72816.0,19.9346,19.9423,19.9268,19.9268,72816.0
2015-07-20 10:15:00,25.75,25.79,25.75,25.77,89924.0,19.9268,19.9578,19.9268,19.9423,89924.0
2015-07-20 10:20:00,25.78,25.78,25.73,25.74,56596.0,19.95,19.95,19.9113,19.9191,56596.0
2015-07-20 10:25:00,25.74,25.77,25.73,25.73,111756.0,19.9191,19.9423,19.9113,19.9113,111756.0
2015-07-20 10:30:00,25.73,25.73,25.71,25.71,18840.0,19.9113,19.9113,19.8959,19.8959,18840.0
2015-07-20 10:35:00,25.72,25.72,25.69,25.7,16240.0,19.9036,19.9036,19.8804,19.8881,16240.0
2015-07-20 10:40:00,25.7,25.71,25.68,25.68,25040.0,19.8881,19.8959,19.8726,19.8726,25040.0
2015-07-20 10:45:00,25.68,25.75,25.68,25.73,100164.0,19.8726,19.9268,19.8726,19.9113,100164.0
2015-07-20 10:50:00,25.73,25.74,25.71,25.73,45460.0,19.9113,19.9191,19.8959,19.9113,45460.0
2015-07-20 10:55:00,25.73,25.75,25.71,25.74,110508.0,19.9113,19.9268,19.8959,19.9191,110508.0
2015-07-20 11:00:00,25.73,25.75,25.71,25.71,53988.0,19.9113,19.9268,19.8959,19.8959,53988.0
2015-07-20 11:05:00,25.71,25.75,25.71,25.75,36012.0,19.8959,19.9268,19.8959,19.9268,36012.0
2015-07-20 11:10:00,25.75,25.76,25.73,25.74,68452.0,19.9268,19.9346,19.9113,19.9191,68452.0
2015-07-20 11:15:00,25.74,25.77,25.74,25.77,119972.0,19.9191,19.9423,19.9191,19.9423,119972.0
2015-07-20 11:20:00,25.77,25.79,25.77,25.78,668652.0,19.9423,19.9578,19.9423,19.95,668652.0
2015-07-20 11:25:00,25.79,25.8,25.76,25.77,166860.0,19.9578,19.9655,19.9346,19.9423,166860.0
2015-07-20 11:30:00,25.77,25.77,25.75,25.75,263604.0,19.9423,19.9423,19.9268,19.9268,263604.0
2015-07-20 11:35:00,25.75,25.78,25.75,25.78,89668.0,19.9268,19.95,19.9268,19.95,89668.0
2015-07-20 11:40:00,25.78,25.8,25.76,25.77,81040.0,19.95,19.9655,19.9346,19.9423,81040.0
2015-07-20 11:45:00,25.77,25.8,25.76,25.8,543904.0,19.9423,19.9655,19.9346,19.9655,543904.0
2015-07-20 11:50:00,25.8,25.81,25.78,25.81,51596.0,19.9655,19.9732,19.95,19.9732,51596.0
2015-07-20 11:55:00,25.81,25.83,25.8,25.81,54432.0,19.9732,19.9887,19.9655,19.9732,54432.0
2015-07-20 12:00:00,25.81,25.82,25.8,25.81,35276.0,19.9732,19.981,19.9655,19.9732,35276.0
2015-07-20 12:05:00,25.81,25.85,25.81,25.84,25384.0,19.9732,20.0042,19.9732,19.9965,25384.0
2015-07-20 12:10:00,25.84,25.85,25.83,25.85,19960.0,19.9965,20.0042,19.9887,20.0042,19960.0
2015-07-20 12:15:00,25.85,25.86,25.84,25.86,39884.0,20.0042,20.0119,19.9965,20.0119,39884.0
2015-07-20 12:20:00,25.86,25.88,25.85,25.85,20820.0,20.0119,20.0274,20.0042,20.0042,20820.0
2015-07-20 12:25:00,25.86,25.86,25.85,25.86,27448.0,20.0119,20.0119,20.0042,20.0119,27448.0
2015-07-20 12:30:00,25.87,25.87,25.81,25.83,55520.0,20.0197,20.0197,19.9732,19.9887,55520.0
2015-07-20 12:35:00,25.83,25.86,25.83,25.86,15092.0,19.9887,20.0119,19.9887,20.0119,15092.0
2015-07-20 12:40:00,25.86,25.88,25.86,25.88,17460.0,20.0119,20.0274,20.0119,20.0274,17460.0
2015-07-20 12:45:00,25.88,25.88,25.85,25.85,12392.0,20.0274,20.0274,20.0042,20.0042,12392.0
2015-07-20 12:50:00,25.85,25.86,25.85,25.86,29408.0,20.0042,20.0119,20.0042,20.0119,29408.0
2015-07-20 12:55:00,25.86,25.86,25.84,25.86,28808.0,20.0119,20.0119,19.9965,20.0119,28808.0
2015-07-20 13:00:00,25.86,25.86,25.84,25.85,50960.0,20.0119,20.0119,19.9965,20.0042,50960.0
2015-07-20 13:05:00,25.85,25.86,25.82,25.83,54252.0,20.0042,20.0119,19.981,19.9887,54252.0
2015-07-20 13:10:00,25.84,25.86,25.82,25.83,23988.0,19.9965,20.0119,19.981,19.9887,23988.0
2015-07-20 13:15:00,25.83,25.88,25.83,25.87,55224.0,19.9887,20.0274,19.9887,20.0197,55224.0
2015-07-20 13:20:00,25.87,25.87,25.85,25.86,10608.0,20.0197,20.0197,20.0042,20.0119,10608.0
2015-07-20 13:25:00,25.86,25.89,25.86,25.88,30464.0,20.0119,20.0352,20.0119,20.0274,30464.0
2015-07-20 13:30:00,25.89,25.89,25.88,25.88,126768.0,20.0352,20.0352,20.0274,20.0274,126768.0
2015-07-20 13:35:00,25.88,25.89,25.87,25.88,38620.0,20.0274,20.0352,20.0197,20.0274,38620.0
2015-07-20 13:40:00,25.88,25.89,25.88,25.88,24800.0,20.0274,20.0352,20.0274,20.0274,24800.0
2015-07-20 13:45:00,25.88,25.88,25.84,25.84,22576.0,20.0274,20.0274,19.9965,19.9965,22576.0
2015-07-20 13:50:00,25.84,25.86,25.84,25.85,15036.0,19.9965,20.0119,19.9965,20.0042,15036.0
2015-07-20 13:55:00,25.86,25.86,25.83,25.83,24816.0,20.0119,20.0119,19.9887,19.9887,24816.0
2015-07-20 14:00:00,25.83,25.84,25.82,25.84,76000.0,19.9887,19.9965,19.981,19.9965,76000.0
2015-07-20 14:05:00,25.84,25.84,25.82,25.82,39408.0,19.9965,19.9965,19.981,19.981,39408.0
2015-07-20 14:10:00,25.82,25.84,25.82,25.83,48916.0,19.981,19.9965,19.981,19.9887,48916.0
2015-07-20 14:15:00,25.84,25.84,25.82,25.83,35648.0,19.9965,19.9965,19.981,19.9887,35648.0
2015-07-20 14:20:00,25.83,25.84,25.82,25.82,123488.0,19.9887,19.9965,19.981,19.981,123488.0
2015-07-20 14:25:00,25.82,25.83,25.82,25.82,162428.0,19.981,19.9887,19.981,19.981,162428.0
2015-07-20 14:30:00,25.82,25.83,25.81,25.82,71388.0,19.981,19.9887,19.9732,19.981,71388.0
2015-07-20 14:35:00,25.82,25.82,25.82,25.82,26320.0,19.981,19.981,19.981,19.981,26320.0
2015-07-20 14:40:00,25.82,25.82,25.81,25.82,62716.0,19.981,19.981,19.9732,19.981,62716.0
2015-07-20 14:45:00,25.82,25.83,25.82,25.82,64936.0,19.981,19.9887,19.981,19.981,64936.0
2015-07-20 14:50:00,25.82,25.82,25.81,25.81,87172.0,19.981,19.981,19.9732,19.9732,87172.0
2015-07-20 14:55:00,25.81,25.81,25.81,25.81,61948.0,19.9732,19.9732,19.9732,19.9732,61948.0
2015-07-20 15:00:00,25.81,25.84,25.8,25.83,168392.0,19.9732,19.9965,19.9655,19.9887,168392.0
2015-07-20 15:05:00,25.83,25.85,25.82,25.83,133300.0,19.9887,20.0042,19.981,19.9887,133300.0
2015-07-20 15:10:00,25.83,25.84,25.82,25.83,163448.0,19.9887,19.9965,19.981,19.9887,163448.0
2015-07-20 15:15:00,25.82,25.83,25.8,25.8,44556.0,19.981,19.9887,19.9655,19.9655,44556.0
2015-07-20 15:20:00,25.8,25.81,25.79,25.81,37000.0,19.9655,19.9732,19.9578,19.9732,37000.0
2015-07-20 15:25:00,25.81,25.82,25.8,25.82,73636.0,19.9732,19.981,19.9655,19.981,73636.0
2015-07-20 15:30:00,25.82,25.83,25.8,25.83,80048.0,19.981,19.9887,19.9655,19.9887,80048.0
2015-07-20 15:35:00,25.83,25.83,25.82,25.82,77600.0,19.9887,19.9887,19.981,19.981,77600.0
2015-07-20 15:40:00,25.83,25.83,25.81,25.81,136876.0,19.9887,19.9887,19.9732,19.9732,136876.0
2015-07-20 15:45:00,25.81,25.82,25.81,25.81,169536.0,19.9732,19.981,19.9732,19.9732,169536.0
2015-07-20 15:50:00,25.81,25.82,25.81,25.81,139088.0,19.9732,19.981,19.9732,19.9732,139088.0
2015-07-20 15:55:00,25.81,25.82,25.77,25.79,824176.0,19.9732,19.981,19.9423,19.9578,824176.0
2015-07-21 09:30:00,25.79,25.87,25.77,25.84,107012.0,19.9578,20.0197,19.9423,19.9965,107012.0
2015-07-21 09:35:00,25.83,25.84,25.75,25.76,35808.0,19.9887,19.9965,19.9268,19.9346,35808.0
2015-07-21 09:40:00,25.76,25.77,25.72,25.74,76908.0,19.9346,19.9423,19.9036,19.9191,76908.0
2015-07-21 09:45:00,25.73,25.75,25.68,25.72,47360.0,19.9113,19.9268,19.8726,19.9036,47360.0
2015-07-21 09:50:00,25.73,25.73,25.69,25.71,45000.0,19.9113,19.9113,19.8804,19.8959,45000.0
2015-07-21 09:55:00,25.7,25.72,25.67,25.69,37844.0,19.8881,19.9036,19.8649,19.8804,37844.0
2015-07-21 10:00:00,25.71,25.71,25.63,25.63,45512.0,19.8959,19.8959,19.834,19.834,45512.0
2015-07-21 10:05:00,25.63,25.64,25.59,25.63,75612.0,19.834,19.8417,19.803,19.834,75612.0
2015-07-21 10:10:00,25.64,25.66,25.61,25.61,137280.0,19.8417,19.8572,19.8185,19.8185,137280.0
2015-07-21 10:15:00,25.61,25.61,25.54,25.56,451892.0,19.8185,19.8185,19.7643,19.7798,451892.0
2015-07-21 10:20:00,25.56,25.63,25.56,25.63,115948.0,19.7798,19.834,19.7798,19.834,115948.0
2015-07-21 10:25:00,25.63,25.63,25.62,25.63,65320.0,19.834,19.834,19.8262,19.834,65320.0
2015-07-21 10:30:00,25.63,25.65,25.62,25.64,48000.0,19.834,19.8494,19.8262,19.8417,48000.0
2015-07-21 10:35:00,25.65,25.66,25.64,25.64,83452.0,19.8494,19.8572,19.8417,19.8417,83452.0
2015-07-21 10:40:00,25.64,25.67,25.62,25.65,102536.0,19.8417,19.8649,19.8262,19.8494,102536.0
2015-07-21 10:45:00,25.66,25.68,25.65,25.67,269108.0,19.8572,19.8726,19.8494,19.8649,269108.0
2015-07-21 10:50:00,25.67,25.7,25.67,25.69,35248.0,19.8649,19.8881,19.8649,19.8804,35248.0
2015-07-21 10:55:00,25.69,25.7,25.68,25.68,86640.0,19.8804,19.8881,19.8726,19.8726,86640.0
2015-07-21 11:00:00,25.68,25.7,25.65,25.65,121692.0,19.8726,19.8881,19.8494,19.8494,121692.0
2015-07-21 11:05:00,25.65,25.66,25.62,25.62,39428.0,19.8494,19.8572,19.8262,19.8262,39428.0
2015-07-21 11:10:00,25.63,25.66,25.63,25.64,51812.0,19.834,19.8572,19.834,19.8417,51812.0
2015-07-21 11:15:00,25.64,25.64,25.6,25.61,310520.0,19.8417,19.8417,19.8107,19.8185,310520.0
2015-07-21 11:20:00,25.62,25.67,25.61,25.67,38152.0,19.8262,19.8649,19.8185,19.8649,38152.0
2015-07-21 11:25:00,25.67,25.68,25.67,25.67,47548.0,19.8649,19.8726,19.8649,19.8649,47548.0
2015-07-21 11:30:00,25.67,25.68,25.65,25.68,105460.0,19.8649,19.8726,19.8494,19.8726,105460.0
2015-07-21 11:35:00,25.68,25.69,25.67,25.68,78740.0,19.8726,19.8804,19.8649,19.8726,78740.0
2015-07-21 11:40:00,25.67,25.68,25.65,25.66,58920.0,19.8649,19.8726,19.8494,19.8572,58920.0
2015-07-21 11:45:00,25.66,25.69,25.65,25.68,46956.0,19.8572,19.8804,19.8494,19.8726,46956.0
2015-07-21 11:50:00,25.68,25.68,25.67,25.68,36568.0,19.8726,19.8726,19.8649,19.8726,36568.0
2015-07-21 11:55:00,25.68,25.7,25.68,25.69,204984.0,19.8726,19.8881,19.8726,19.8804,204984.0
2015-07-21 12:00:00,25.69,25.69,25.65,25.66,92648.0,19.8804,19.8804,19.8494,19.8572,92648.0
2015-07-21 12:05:00,25.66,25.66,25.62,25.62,22000.0,19.8572,19.8572,19.8262,19.8262,22000.0
2015-07-21 12:10:00,25.62,25.62,25.6,25.61,18800.0,19.8262,19.8262,19.8107,19.8185,18800.0
2015-07-21 12:15:00,25.61,25.61,25.58,25.6,175152.0,19.8185,19.8185,19.7953,19.8107,175152.0
2015-07-21 12:20:00,25.61,25.61,25.6,25.61,22208.0,19.8185,19.8185,19.8107,19.8185,22208.0
2015-07-21 12:25:00,25.61,25.61,25.6,25.61,43764.0,19.8185,19.8185,19.8107,19.8185,43764.0
2015-07-21 12:30:00,25.61,25.62,25.6,25.61,39464.0,19.8185,19.8262,19.8107,19.8185,39464.0
2015-07-21 12:35:00,25.6,25.61,25.57,25.58,65080.0,19.8107,19.8185,19.7875,19.7953,65080.0
2015-07-21 12:40:00,25.57,25.58,25.55,25.56,39068.0,19.7875,19.7953,19.772,19.7798,39068.0
2015-07-21 12:45:00,25.56,25.56,25.54,25.54,55036.0,19.7798,19.7798,19.7643,19.7643,55036.0
2015-07-21 12:50:00,25.55,25.56,25.52,25.53,36712.0,19.772,19.7798,19.7488,19.7566,36712.0
2015-07-21 12:55:00,25.53,25.54,25.52,25.54,28000.0,19.7566,19.7643,19.7488,19.7643,28000.0
2015-07-21 13:00:00,25.55,25.55,25.52,25.53,24000.0,19.772,19.772,19.7488,19.7566,24000.0
2015-07-21 13:05:00,25.53,25.54,25.52,25.54,33984.0,19.7566,19.7643,19.7488,19.7643,33984.0
2015-07-21 13:10:00,25.54,25.55,25.53,25.54,112000.0,19.7643,19.772,19.7566,19.7643,112000.0
2015-07-21 13:15:00,25.54,25.56,25.54,25.55,138188.0,19.7643,19.7798,19.7643,19.772,138188.0
2015-07-21 13:20:00,25.56,25.57,25.55,25.56,36608.0,19.7798,19.7875,19.772,19.7798,36608.0
2015-07-21 13:25:00,25.56,25.57,25.53,25.53,45600.0,19.7798,19.7875,19.7566,19.7566,45600.0
2015-07-21 13:30:00,25.53,25.54,25.51,25.52,49124.0,19.7566,19.7643,19.7411,19.7488,49124.0
2015-07-21 13:35:00,25.51,25.52,25.48,25.52,34000.0,19.7411,19.7488,19.7179,19.7488,34000.0
2015-07-21 13:40:00,25.52,25.57,25.52,25.55,49180.0,19.7488,19.7875,19.7488,19.772,49180.0
2015-07-21 13:45:00,25.56,25.57,25.55,25.55,22164.0,19.7798,19.7875,19.772,19.772,22164.0
2015-07-21 13:50:00,25.55,25.55,25.53,25.54,27688.0,19.772,19.772,19.7566,19.7643,27688.0
2015-07-21 13:55:00,25.54,25.56,25.54,25.55,51516.0,19.7643,19.7798,19.7643,19.772,51516.0
2015-07-21 14:00:00,25.55,25.55,25.5,25.5,72216.0,19.772,19.772,19.7334,19.7334,72216.0
2015-07-21 14:05:00,25.5,25.51,25.49,25.5,40124.0,19.7334,19.7411,19.7256,19.7334,40124.0
2015-07-21 14:10:00,25.5,25.51,25.49,25.5,62496.0,19.7334,19.7411,19.7256,19.7334,62496.0
2015-07-21 14:15:00,25.51,25.51,25.49,25.49,52296.0,19.7411,19.7411,19.7256,19.7256,52296.0
2015-07-21 14:20:00,25.49,25.5,25.48,25.5,57664.0,19.7256,19.7334,19.7179,19.7334,57664.0
2015-07-21 14:25:00,25.5,25.52,25.5,25.52,59020.0,19.7334,19.7488,19.7334,19.7488,59020.0
2015-07-21 14:30:00,25.52,25.54,25.52,25.53,33196.0,19.7488,19.7643,19.7488,19.7566,33196.0
2015-07-21 14:35:00,25.53,25.53,25.52,25.53,54088.0,19.7566,19.7566,19.7488,19.7566,54088.0
2015-07-21 14:40:00,25.53,25.54,25.5,25.5,182052.0,19.7566,19.7643,19.7334,19.7334,182052.0
2015-07-21 14:45:00,25.5,25.5,25.47,25.47,95696.0,19.7334,19.7334,19.7101,19.7101,95696.0
2015-07-21 14:50:00,25.47,25.47,25.45,25.46,54816.0,19.7101,19.7101,19.6947,19.7024,54816.0
2015-07-21 14:55:00,25.46,25.46,25.45,25.45,103436.0,19.7024,19.7024,19.6947,19.6947,103436.0
2015-07-21 15:00:00,25.45,25.47,25.45,25.47,127092.0,19.6947,19.7101,19.6947,19.7101,127092.0
2015-07-21 15:05:00,25.47,25.48,25.47,25.48,51704.0,19.7101,19.7179,19.7101,19.7179,51704.0
2015-07-21 15:10:00,25.47,25.49,25.46,25.46,66576.0,19.7101,19.7256,19.7024,19.7024,66576.0
2015-07-21 15:15:00,25.46,25.49,25.45,25.48,122784.0,19.7024,19.7256,19.6947,19.7179,122784.0
2015-07-21 15:20:00,25.48,25.5,25.48,25.49,110436.0,19.7179,19.7334,19.7179,19.7256,110436.0
2015-07-21 15:25:00,25.49,25.49,25.48,25.48,121204.0,19.7256,19.7256,19.7179,19.7179,121204.0
2015-07-21 15:30:00,25.48,25.52,25.48,25.51,109016.0,19.7179,19.7488,19.7179,19.7411,109016.0
2015-07-21 15:35:00,25.51,25.53,25.5,25.53,107032.0,19.7411,19.7566,19.7334,19.7566,107032.0
2015-07-21 15:40:00,25.53,25.53,25.5,25.52,296904.0,19.7566,19.7566,19.7334,19.7488,296904.0
2015-07-21 15:45:00,25.52,25.52,25.5,25.51,333416.0,19.7488,19.7488,19.7334,19.7411,333416.0
2015-07-21 15:50:00,25.51,25.54,25.51,25.53,163312.0,19.7411,19.7643,19.7411,19.7566,163312.0
2015-07-21 15:55:00,25.53,25.55,25.53,25.53,540864.0,19.7566,19.772,19.7566,19.7566,540864.0
2015-07-22 09:30:00,25.55,25.76,25.55,25.64,149672.0,19.772,19.9346,19.772,19.8417,149672.0
2015-07-22 09:35:00,25.66,25.69,25.54,25.54,57640.0,19.8572,19.8804,19.7643,19.7643,57640.0
2015-07-22 09:40:00,25.55,25.59,25.54,25.56,45324.0,19.772,19.803,19.7643,19.7798,45324.0
2015-07-22 09:45:00,25.56,25.66,25.56,25.65,178624.0,19.7798,19.8572,19.7798,19.8494,178624.0
2015-07-22 09:50:00,25.65,25.7,25.64,25.66,86524.0,19.8494,19.8881,19.8417,19.8572,86524.0
2015-07-22 09:55:00,25.67,25.67,25.61,25.64,29320.0,19.8649,19.8649,19.8185,19.8417,29320.0
2015-07-22 10:00:00,25.63,25.69,25.61,25.66,76428.0,19.834,19.8804,19.8185,19.8572,76428.0
2015-07-22 10:05:00,25.66,25.72,25.66,25.72,68176.0,19.8572,19.9036,19.8572,19.9036,68176.0
2015-07-22 10:10:00,25.71,25.73,25.7,25.73,182184.0,19.8959,19.9113,19.8881,19.9113,182184.0
2015-07-22 10:15:00,25.73,25.79,25.72,25.77,78464.0,19.9113,19.9578,19.9036,19.9423,78464.0
2015-07-22 10:20:00,25.77,25.84,25.77,25.84,76472.0,19.9423,19.9965,19.9423,19.9965,76472.0
2015-07-22 10:25:00,25.84,25.86,25.81,25.82,84456.0,19.9965,20.0119,19.9732,19.981,84456.0
2015-07-22 10:30:00,25.83,25.83,25.75,25.79,60356.0,19.9887,19.9887,19.9268,19.9578,60356.0
2015-07-22 10:35:00,25.79,25.82,25.75,25.76,163312.0,19.9578,19.981,19.9268,19.9346,163312.0
2015-07-22 10:40:00,25.76,25.8,25.75,25.78,81048.0,19.9346,19.9655,19.9268,19.95,81048.0
2015-07-22 10:45:00,25.78,25.79,25.76,25.79,61480.0,19.95,19.9578,19.9346,19.9578,61480.0
2015-07-22 10:50:00,25.8,25.8,25.78,25.78,87012.0,19.9655,19.9655,19.95,19.95,87012.0
2015-07-22 10:55:00,25.77,25.79,25.77,25.78,78368.0,19.9423,19.9578,19.9423,19.95,78368.0
2015-07-22 11:00:00,25.78,25.8,25.75,25.75,168756.0,19.95,19.9655,19.9268,19.9268,168756.0
2015-07-22 11:05:00,25.76,25.76,25.74,25.76,82932.0,19.9346,19.9346,19.9191,19.9346,82932.0
2015-07-22 11:10:00,25.75,25.81,25.75,25.77,64840.0,19.9268,19.9732,19.9268,19.9423,64840.0
2015-07-22 11:15:00,25.76,25.78,25.75,25.78,71600.0,19.9346,19.95,19.9268,19.95,71600.0
2015-07-22 11:20:00,25.77,25.78,25.74,25.77,76592.0,19.9423,19.95,19.9191,19.9423,76592.0
2015-07-22 11:25:00,25.76,25.79,25.76,25.79,52660.0,19.9346,19.9578,19.9346,19.9578,52660.0
2015-07-22 11:30:00,25.78,25.79,25.75,25.75,67476.0,19.95,19.9578,19.9268,19.9268,67476.0
2015-07-22 11:35:00,25.75,25.8,25.75,25.78,55896.0,19.9268,19.9655,19.9268,19.95,55896.0
2015-07-22 11:40:00,25.77,25.78,25.74,25.75,49004.0,19.9423,19.95,19.9191,19.9268,49004.0
2015-07-22 11:45:00,25.74,25.77,25.74,25.76,36644.0,19.9191,19.9423,19.9191,19.9346,36644.0
2015-07-22 11:50:00,25.76,25.79,25.76,25.78,36692.0,19.9346,19.9578,19.9346,19.95,36692.0
2015-07-22 11:55:00,25.77,25.78,25.76,25.78,28184.0,19.9423,19.95,19.9346,19.95,28184.0
2015-07-22 12:00:00,25.78,25.79,25.76,25.77,51476.0,19.95,19.9578,19.9346,19.9423,51476.0
2015-07-22 12:05:00,25.76,25.77,25.74,25.74,122572.0,19.9346,19.9423,19.9191,19.9191,122572.0
2015-07-22 12:10:00,25.74,25.75,25.73,25.73,59732.0,19.9191,19.9268,19.9113,19.9113,59732.0
2015-07-22 12:15:00,25.73,25.75,25.72,25.75,46084.0,19.9113,19.9268,19.9036,19.9268,46084.0
2015-07-22 12:20:00,25.75,25.75,25.73,25.75,102600.0,19.9268,19.9268,19.9113,19.9268,102600.0
2015-07-22 12:25:00,25.75,25.75,25.74,25.75,77236.0,19.9268,19.9268,19.9191,19.9268,77236.0
2015-07-22 12:30:00,25.74,25.75,25.74,25.75,186740.0,19.9191,19.9268,19.9191,19.9268,186740.0
2015-07-22 12:35:00,25.75,25.75,25.73,25.74,69380.0,19.9268,19.9268,19.9113,19.9191,69380.0
2015-07-22 12:40:00,25.74,25.78,25.74,25.77,41868.0,19.9191,19.95,19.9191,19.9423,41868.0
2015-07-22 12:45:00,25.78,25.78,25.73,25.75,54488.0,19.95,19.95,19.9113,19.9268,54488.0
2015-07-22 12:50:00,25.76,25.77,25.75,25.75,52064.0,19.9346,19.9423,19.9268,19.9268,52064.0
2015-07-22 12:55:00,25.75,25.75,25.74,25.75,89288.0,19.9268,19.9268,19.9191,19.9268,89288.0
2015-07-22 13:00:00,25.75,25.75,25.71,25.74,45160.0,19.9268,19.9268,19.8959,19.9191,45160.0
2015-07-22 13:05:00,25.73,25.76,25.72,25.74,26600.0,19.9113,19.9346,19.9036,19.9191,26600.0
2015-07-22 13:10:00,25.74,25.74,25.72,25.73,22348.0,19.9191,19.9191,19.9036,19.9113,22348.0
2015-07-22 13:15:00,25.73,25.73,25.72,25.73,43036.0,19.9113,19.9113,19.9036,19.9113,43036.0
2015-07-22 13:20:00,25.73,25.73,25.71,25.72,78760.0,19.9113,19.9113,19.8959,19.9036,78760.0
2015-07-22 13:25:00,25.73,25.73,25.72,25.73,32112.0,19.9113,19.9113,19.9036,19.9113,32112.0
2015-07-22 13:30:00,25.73,25.74,25.7,25.7,50816.0,19.9113,19.9191,19.8881,19.8881,50816.0
2015-07-22 13:35:00,25.71,25.72,25.7,25.71,40132.0,19.8959,19.9036,19.8881,19.8959,40132.0
2015-07-22 13:40:00,25.71,25.75,25.71,25.75,74952.0,19.8959,19.9268,19.8959,19.9268,74952.0
2015-07-22 13:45:00,25.75,25.76,25.73,25.73,117696.0,19.9268,19.9346,19.9113,19.9113,117696.0
2015-07-22 13:50:00,25.72,25.72,25.7,25.71,46408.0,19.9036,19.9036,19.8881,19.8959,46408.0
2015-07-22 13:55:00,25.7,25.71,25.68,25.69,77064.0,19.8881,19.8959,19.8726,19.8804,77064.0
2015-07-22 14:00:00,25.69,25.72,25.68,25.72,62736.0,19.8804,19.9036,19.8726,19.9036,62736.0
2015-07-22 14:05:00,25.72,25.74,25.72,25.73,73568.0,19.9036,19.9191,19.9036,19.9113,73568.0
2015-07-22 14:10:00,25.73,25.74,25.72,25.73,75960.0,19.9113,19.9191,19.9036,19.9113,75960.0
2015-07-22 14:15:00,25.73,25.75,25.72,25.75,49340.0,19.9113,19.9268,19.9036,19.9268,49340.0
2015-07-22 14:20:00,25.74,25.75,25.71,25.75,57080.0,19.9191,19.9268,19.8959,19.9268,57080.0
2015-07-22 14:25:00,25.75,25.75,25.73,25.75,43796.0,19.9268,19.9268,19.9113,19.9268,43796.0
2015-07-22 14:30:00,25.75,25.77,25.75,25.75,62316.0,19.9268,19.9423,19.9268,19.9268,62316.0
2015-07-22 14:35:00,25.75,25.75,25.72,25.74,46240.0,19.9268,19.9268,19.9036,19.9191,46240.0
2015-07-22 14:40:00,25.74,25.75,25.71,25.73,78496.0,19.9191,19.9268,19.8959,19.9113,78496.0
2015-07-22 14:45:00,25.73,25.73,25.71,25.72,45584.0,19.9113,19.9113,19.8959,19.9036,45584.0
2015-07-22 14:50:00,25.72,25.73,25.71,25.72,89480.0,19.9036,19.9113,19.8959,19.9036,89480.0
2015-07-22 14:55:00,25.72,25.74,25.7,25.74,64828.0,19.9036,19.9191,19.8881,19.9191,64828.0
2015-07-22 15:00:00,25.73,25.74,25.71,25.72,68256.0,19.9113,19.9191,19.8959,19.9036,68256.0
2015-07-22 15:05:00,25.72,25.74,25.71,25.74,67244.0,19.9036,19.9191,19.8959,19.9191,67244.0
2015-07-22 15:10:00,25.73,25.73,25.71,25.72,98220.0,19.9113,19.9113,19.8959,19.9036,98220.0
2015-07-22 15:15:00,25.72,25.73,25.71,25.73,81020.0,19.9036,19.9113,19.8959,19.9113,81020.0
2015-07-22 15:20:00,25.72,25.72,25.68,25.69,148688.0,19.9036,19.9036,19.8726,19.8804,148688.0
2015-07-22 15:25:00,25.68,25.71,25.68,25.71,101440.0,19.8726,19.8959,19.8726,19.8959,101440.0
2015-07-22 15:30:00,25.71,25.71,25.68,25.7,122608.0,19.8959,19.8959,19.8726,19.8881,122608.0
2015-07-22 15:35:00,25.7,25.7,25.68,25.68,159892.0,19.8881,19.8881,19.8726,19.8726,159892.0
2015-07-22 15:40:00,25.68,25.68,25.66,25.66,137604.0,19.8726,19.8726,19.8572,19.8572,137604.0
2015-07-22 15:45:00,25.66,25.66,25.64,25.66,173348.0,19.8572,19.8572,19.8417,19.8572,173348.0
2015-07-22 15:50:00,25.66,25.66,25.65,25.65,216028.0,19.8572,19.8572,19.8494,19.8494,216028.0
2015-07-22 15:55:00,25.65,25.71,25.64,25.7,514516.0,19.8494,19.8959,19.8417,19.8881,514516.0
2015-07-23 09:30:00,25.7,25.71,25.44,25.44,261740.0,19.8881,19.8959,19.6869,19.6869,261740.0
2015-07-23 09:35:00,25.47,25.49,25.35,25.41,76128.0,19.7101,19.7256,19.6173,19.6637,76128.0
2015-07-23 09:40:00,25.41,25.46,25.39,25.4,32140.0,19.6637,19.7024,19.6482,19.656,32140.0
2015-07-23 09:45:00,25.41,25.43,25.37,25.37,40872.0,19.6637,19.6792,19.6328,19.6328,40872.0
2015-07-23 09:50:00,25.36,25.39,25.32,25.37,129036.0,19.625,19.6482,19.5941,19.6328,129036.0
2015-07-23 09:55:00,25.37,25.4,25.35,25.4,55596.0,19.6328,19.656,19.6173,19.656,55596.0
2015-07-23 10:00:00,25.4,25.41,25.33,25.37,74412.0,19.656,19.6637,19.6018,19.6328,74412.0
2015-07-23 10:05:00,25.37,25.38,25.33,25.38,71264.0,19.6328,19.6405,19.6018,19.6405,71264.0
2015-07-23 10:10:00,25.38,25.39,25.35,25.36,61652.0,19.6405,19.6482,19.6173,19.625,61652.0
2015-07-23 10:15:00,25.37,25.39,25.35,25.36,64408.0,19.6328,19.6482,19.6173,19.625,64408.0
2015-07-23 10:20:00,25.36,25.36,25.32,25.34,42104.0,19.625,19.625,19.5941,19.6095,42104.0
2015-07-23 10:25:00,25.34,25.37,25.31,25.36,86708.0,19.6095,19.6328,19.5863,19.625,86708.0
2015-07-23 10:30:00,25.38,25.4,25.37,25.4,55296.0,19.6405,19.656,19.6328,19.656,55296.0
2015-07-23 10:35:00,25.39,25.4,25.35,25.36,138032.0,19.6482,19.656,19.6173,19.625,138032.0
2015-07-23 10:40:00,25.36,25.4,25.36,25.39,42680.0,19.625,19.656,19.625,19.6482,42680.0
2015-07-23 10:45:00,25.4,25.43,25.39,25.4,71136.0,19.656,19.6792,19.6482,19.656,71136.0
2015-07-23 10:50:00,25.4,25.43,25.4,25.42,94028.0,19.656,19.6792,19.656,19.6714,94028.0
2015-07-23 10:55:00,25.41,25.43,25.4,25.4,40556.0,19.6637,19.6792,19.656,19.656,40556.0
2015-07-23 11:00:00,25.41,25.42,25.4,25.41,62016.0,19.6637,19.6714,19.656,19.6637,62016.0
2015-07-23 11:05:00,25.41,25.42,25.39,25.41,37720.0,19.6637,19.6714,19.6482,19.6637,37720.0
2015-07-23 11:10:00,25.41,25.42,25.4,25.4,32148.0,19.6637,19.6714,19.656,19.656,32148.0
2015-07-23 11:15:00,25.4,25.42,25.38,25.42,43644.0,19.656,19.6714,19.6405,19.6714,43644.0
2015-07-23 11:20:00,25.42,25.42,25.38,25.41,50764.0,19.6714,19.6714,19.6405,19.6637,50764.0
2015-07-23 11:25:00,25.4,25.41,25.39,25.4,58500.0,19.656,19.6637,19.6482,19.656,58500.0
2015-07-23 11:30:00,25.39,25.42,25.39,25.39,52688.0,19.6482,19.6714,19.6482,19.6482,52688.0
2015-07-23 11:35:00,25.39,25.4,25.34,25.37,48988.0,19.6482,19.656,19.6095,19.6328,48988.0
2015-07-23 11:40:00,25.36,25.37,25.35,25.36,42264.0,19.625,19.6328,19.6173,19.625,42264.0
2015-07-23 11:45:00,25.35,25.37,25.34,25.35,58880.0,19.6173,19.6328,19.6095,19.6173,58880.0
2015-07-23 11:50:00,25.34,25.38,25.34,25.37,33704.0,19.6095,19.6405,19.6095,19.6328,33704.0
2015-07-23 11:55:00,25.36,25.38,25.35,25.35,59608.0,19.625,19.6405,19.6173,19.6173,59608.0
2015-07-23 12:00:00,25.36,25.36,25.34,25.35,56064.0,19.625,19.625,19.6095,19.6173,56064.0
2015-07-23 12:05:00,25.34,25.36,25.33,25.34,37964.0,19.6095,19.625,19.6018,19.6095,37964.0
2015-07-23 12:10:00,25.34,25.35,25.32,25.32,113112.0,19.6095,19.6173,19.5941,19.5941,113112.0
2015-07-23 12:15:00,25.32,25.33,25.31,25.33,26400.0,19.5941,19.6018,19.5863,19.6018,26400.0
2015-07-23 12:20:00,25.33,25.35,25.33,25.35,35764.0,19.6018,19.6173,19.6018,19.6173,35764.0
2015-07-23 12:25:00,25.34,25.36,25.33,25.35,31600.0,19.6095,19.625,19.6018,19.6173,31600.0
2015-07-23 12:30:00,25.35,25.39,25.35,25.38,35452.0,19.6173,19.6482,19.6173,19.6405,35452.0
2015-07-23 12:35:00,25.37,25.39,25.37,25.37,32284.0,19.6328,19.6482,19.6328,19.6328,32284.0
2015-07-23 12:40:00,25.38,25.4,25.37,25.4,41816.0,19.6405,19.656,19.6328,19.656,41816.0
2015-07-23 12:45:00,25.4,25.41,25.39,25.4,25652.0,19.656,19.6637,19.6482,19.656,25652.0
2015-07-23 12:50:00,25.41,25.41,25.37,25.37,41616.0,19.6637,19.6637,19.6328,19.6328,41616.0
2015-07-23 12:55:00,25.38,25.4,25.37,25.37,32900.0,19.6405,19.656,19.6328,19.6328,32900.0
2015-07-23 13:00:00,25.37,25.38,25.35,25.37,65428.0,19.6328,19.6405,19.6173,19.6328,65428.0
2015-07-23 13:05:00,25.36,25.37,25.35,25.36,23276.0,19.625,19.6328,19.6173,19.625,23276.0
2015-07-23 13:10:00,25.35,25.36,25.33,25.35,46980.0,19.6173,19.625,19.6018,19.6173,46980.0
2015-07-23 13:15:00,25.34,25.38,25.34,25.36,37876.0,19.6095,19.6405,19.6095,19.625,37876.0
2015-07-23 13:20:00,25.36,25.37,25.35,25.35,22272.0,19.625,19.6328,19.6173,19.6173,22272.0
2015-07-23 13:25:00,25.36,25.37,25.35,25.36,34664.0,19.625,19.6328,19.6173,19.625,34664.0
2015-07-23 13:30:00,25.36,25.36,25.34,25.35,42436.0,19.625,19.625,19.6095,19.6173,42436.0
2015-07-23 13:35:00,25.35,25.41,25.35,25.4,41292.0,19.6173,19.6637,19.6173,19.656,41292.0
2015-07-23 13:40:00,25.41,25.42,25.39,25.41,28304.0,19.6637,19.6714,19.6482,19.6637,28304.0
2015-07-23 13:45:00,25.41,25.43,25.4,25.42,50704.0,19.6637,19.6792,19.656,19.6714,50704.0
2015-07-23 13:50:00,25.42,25.45,25.41,25.43,54052.0,19.6714,19.6947,19.6637,19.6792,54052.0
2015-07-23 13:55:00,25.43,25.45,25.43,25.43,39440.0,19.6792,19.6947,19.6792,19.6792,39440.0
2015-07-23 14:00:00,25.44,25.45,25.43,25.43,63124.0,19.6869,19.6947,19.6792,19.6792,63124.0
2015-07-23 14:05:00,25.43,25.45,25.43,25.44,42072.0,19.6792,19.6947,19.6792,19.6869,42072.0
2015-07-23 14:10:00,25.44,25.44,25.4,25.43,63448.0,19.6869,19.6869,19.656,19.6792,63448.0
2015-07-23 14:15:00,25.43,25.45,25.42,25.44,46704.0,19.6792,19.6947,19.6714,19.6869,46704.0
2015-07-23 14:20:00,25.44,25.45,25.43,25.43,56704.0,19.6869,19.6947,19.6792,19.6792,56704.0
2015-07-23 14:25:00,25.44,25.47,25.43,25.47,82796.0,19.6869,19.7101,19.6792,19.7101,82796.0
2015-07-23 14:30:00,25.46,25.48,25.43,25.43,68312.0,19.7024,19.7179,19.6792,19.6792,68312.0
2015-07-23 14:35:00,25.43,25.44,25.41,25.43,500980.0,19.6792,19.6869,19.6637,19.6792,500980.0
2015-07-23 14:40:00,25.42,25.43,25.41,25.42,86876.0,19.6714,19.6792,19.6637,19.6714,86876.0
2015-07-23 14:45:00,25.41,25.42,25.38,25.39,77912.0,19.6637,19.6714,19.6405,19.6482,77912.0
2015-07-23 14:50:00,25.4,25.4,25.35,25.35,46532.0,19.656,19.656,19.6173,19.6173,46532.0
2015-07-23 14:55:00,25.36,25.4,25.36,25.4,63664.0,19.625,19.656,19.625,19.656,63664.0
2015-07-23 15:00:00,25.39,25.4,25.37,25.37,98860.0,19.6482,19.656,19.6328,19.6328,98860.0
2015-07-23 15:05:00,25.37,25.42,25.37,25.41,94988.0,19.6328,19.6714,19.6328,19.6637,94988.0
2015-07-23 15:10:00,25.4,25.41,25.38,25.4,88796.0,19.656,19.6637,19.6405,19.656,88796.0
2015-07-23 15:15:00,25.39,25.42,25.38,25.41,60428.0,19.6482,19.6714,19.6405,19.6637,60428.0
2015-07-23 15:20:00,25.41,25.41,25.39,25.39,82720.0,19.6637,19.6637,19.6482,19.6482,82720.0
2015-07-23 15:25:00,25.4,25.43,25.4,25.43,144864.0,19.656,19.6792,19.656,19.6792,144864.0
2015-07-23 15:30:00,25.43,25.44,25.42,25.44,98540.0,19.6792,19.6869,19.6714,19.6869,98540.0
2015-07-23 15:35:00,25.43,25.47,25.43,25.47,88484.0,19.6792,19.7101,19.6792,19.7101,88484.0
2015-07-23 15:40:00,25.47,25.5,25.46,25.49,166584.0,19.7101,19.7334,19.7024,19.7256,166584.0
2015-07-23 15:45:00,25.48,25.5,25.46,25.49,242064.0,19.7179,19.7334,19.7024,19.7256,242064.0
2015-07-23 15:50:00,25.49,25.5,25.49,25.5,307508.0,19.7256,19.7334,19.7256,19.7334,307508.0
2015-07-23 15:55:00,25.5,25.52,25.49,25.52,549304.0,19.7334,19.7488,19.7256,19.7488,549304.0
2015-07-24 09:30:00,25.46,25.62,25.44,25.62,171536.0,19.7024,19.8262,19.6869,19.8262,171536.0
2015-07-24 09:35:00,25.61,25.61,25.51,25.52,92696.0,19.8185,19.8185,19.7411,19.7488,92696.0
2015-07-24 09:40:00,25.51,25.52,25.47,25.51,24612.0,19.7411,19.7488,19.7101,19.7411,24612.0
2015-07-24 09:45:00,25.5,25.5,25.45,25.47,26024.0,19.7334,19.7334,19.6947,19.7101,26024.0
2015-07-24 09:50:00,25.48,25.5,25.46,25.48,25148.0,19.7179,19.7334,19.7024,19.7179,25148.0
2015-07-24 09:55:00,25.5,25.53,25.49,25.51,37516.0,19.7334,19.7566,19.7256,19.7411,37516.0
2015-07-24 10:00:00,25.52,25.54,25.5,25.52,44500.0,19.7488,19.7643,19.7334,19.7488,44500.0
2015-07-24 10:05:00,25.53,25.55,25.5,25.51,60144.0,19.7566,19.772,19.7334,19.7411,60144.0
2015-07-24 10:10:00,25.5,25.54,25.49,25.54,23612.0,19.7334,19.7643,19.7256,19.7643,23612.0
2015-07-24 10:15:00,25.56,25.6,25.55,25.6,14112.0,19.7798,19.8107,19.772,19.8107,14112.0
2015-07-24 10:20:00,25.59,25.61,25.58,25.6,25428.0,19.803,19.8185,19.7953,19.8107,25428.0
2015-07-24 10:25:00,25.6,25.63,25.59,25.61,33224.0,19.8107,19.834,19.803,19.8185,33224.0
2015-07-24 10:30:00,25.61,25.61,25.56,25.56,23376.0,19.8185,19.8185,19.7798,19.7798,23376.0
2015-07-24 10:35:00,25.56,25.58,25.56,25.58,24304.0,19.7798,19.7953,19.7798,19.7953,24304.0
2015-07-24 10:40:00,25.58,25.61,25.58,25.61,32520.0,19.7953,19.8185,19.7953,19.8185,32520.0
2015-07-24 10:45:00,25.61,25.61,25.59,25.6,38280.0,19.8185,19.8185,19.803,19.8107,38280.0
2015-07-24 10:50:00,25.6,25.62,25.59,25.62,43084.0,19.8107,19.8262,19.803,19.8262,43084.0
2015-07-24 10:55:00,25.61,25.65,25.61,25.64,57372.0,19.8185,19.8494,19.8185,19.8417,57372.0
2015-07-24 11:00:00,25.64,25.65,25.61,25.62,36352.0,19.8417,19.8494,19.8185,19.8262,36352.0
2015-07-24 11:05:00,25.63,25.63,25.61,25.62,19076.0,19.834,19.834,19.8185,19.8262,19076.0
2015-07-24 11:10:00,25.62,25.63,25.61,25.62,69680.0,19.8262,19.834,19.8185,19.8262,69680.0
2015-07-24 11:15:00,25.62,25.67,25.62,25.67,55536.0,19.8262,19.8649,19.8262,19.8649,55536.0
2015-07-24 11:20:00,25.66,25.66,25.62,25.62,44400.0,19.8572,19.8572,19.8262,19.8262,44400.0
2015-07-24 11:25:00,25.61,25.62,25.6,25.61,49560.0,19.8185,19.8262,19.8107,19.8185,49560.0
2015-07-24 11:30:00,25.62,25.64,25.62,25.62,46740.0,19.8262,19.8417,19.8262,19.8262,46740.0
2015-07-24 11:35:00,25.62,25.66,25.62,25.63,65452.0,19.8262,19.8572,19.8262,19.834,65452.0
2015-07-24 11:40:00,25.63,25.67,25.63,25.66,54012.0,19.834,19.8649,19.834,19.8572,54012.0
2015-07-24 11:45:00,25.66,25.66,25.65,25.66,19700.0,19.8572,19.8572,19.8494,19.8572,19700.0
2015-07-24 11:50:00,25.66,25.66,25.64,25.64,19804.0,19.8572,19.8572,19.8417,19.8417,19804.0
2015-07-24 11:55:00,25.64,25.64,25.62,25.62,27184.0,19.8417,19.8417,19.8262,19.8262,27184.0
2015-07-24 12:00:00,25.62,25.64,25.62,25.63,42660.0,19.8262,19.8417,19.8262,19.834,42660.0
2015-07-24 12:05:00,25.63,25.64,25.63,25.64,21556.0,19.834,19.8417,19.834,19.8417,21556.0
2015-07-24 12:10:00,25.64,25.65,25.62,25.62,33640.0,19.8417,19.8494,19.8262,19.8262,33640.0
2015-07-24 12:15:00,25.63,25.64,25.63,25.64,23816.0,19.834,19.8417,19.834,19.8417,23816.0
2015-07-24 12:20:00,25.64,25.65,25.63,25.63,13792.0,19.8417,19.8494,19.834,19.834,13792.0
2015-07-24 12:25:00,25.63,25.64,25.62,25.64,33440.0,19.834,19.8417,19.8262,19.8417,33440.0
2015-07-24 12:30:00,25.64,25.64,25.62,25.63,29524.0,19.8417,19.8417,19.8262,19.834,29524.0
2015-07-24 12:35:00,25.64,25.64,25.62,25.63,22204.0,19.8417,19.8417,19.8262,19.834,22204.0
2015-07-24 12:40:00,25.63,25.64,25.62,25.64,43088.0,19.834,19.8417,19.8262,19.8417,43088.0
2015-07-24 12:45:00,25.64,25.64,25.61,25.63,48980.0,19.8417,19.8417,19.8185,19.834,48980.0
2015-07-24 12:50:00,25.63,25.64,25.62,25.64,34364.0,19.834,19.8417,19.8262,19.8417,34364.0
2015-07-24 12:55:00,25.64,25.65,25.63,25.63,21324.0,19.8417,19.8494,19.834,19.834,21324.0
2015-07-24 13:00:00,25.64,25.65,25.64,25.65,24112.0,19.8417,19.8494,19.8417,19.8494,24112.0
2015-07-24 13:05:00,25.65,25.66,25.64,25.64,20628.0,19.8494,19.8572,19.8417,19.8417,20628.0
2015-07-24 13:10:00,25.65,25.66,25.64,25.66,29084.0,19.8494,19.8572,19.8417,19.8572,29084.0
2015-07-24 13:15:00,25.66,25.68,25.66,25.67,41056.0,19.8572,19.8726,19.8572,19.8649,41056.0
2015-07-24 13:20:00,25.67,25.69,25.67,25.68,28232.0,19.8649,19.8804,19.8649,19.8726,28232.0
2015-07-24 13:25:00,25.68,25.7,25.68,25.69,20336.0,19.8726,19.8881,19.8726,19.8804,20336.0
2015-07-24 13:30:00,25.69,25.71,25.69,25.7,15600.0,19.8804,19.8959,19.8804,19.8881,15600.0
2015-07-24 13:35:00,25.7,25.7,25.67,25.68,28044.0,19.8881,19.8881,19.8649,19.8726,28044.0
2015-07-24 13:40:00,25.68,25.68,25.65,25.66,18384.0,19.8726,19.8726,19.8494,19.8572,18384.0
2015-07-24 13:45:00,25.65,25.66,25.64,25.66,10160.0,19.8494,19.8572,19.8417,19.8572,10160.0
2015-07-24 13:50:00,25.65,25.65,25.62,25.62,14012.0,19.8494,19.8494,19.8262,19.8262,14012.0
2015-07-24 13:55:00,25.63,25.63,25.62,25.62,21800.0,19.834,19.834,19.8262,19.8262,21800.0
2015-07-24 14:00:00,25.62,25.63,25.6,25.63,28412.0,19.8262,19.834,19.8107,19.834,28412.0
2015-07-24 14:05:00,25.62,25.63,25.6,25.61,17060.0,19.8262,19.834,19.8107,19.8185,17060.0
2015-07-24 14:10:00,25.61,25.63,25.61,25.62,17608.0,19.8185,19.834,19.8185,19.8262,17608.0
2015-07-24 14:15:00,25.63,25.63,25.6,25.62,25348.0,19.834,19.834,19.8107,19.8262,25348.0
2015-07-24 14:20:00,25.62,25.63,25.61,25.62,32968.0,19.8262,19.834,19.8185,19.8262,32968.0
2015-07-24 14:25:00,25.62,25.65,25.62,25.64,17608.0,19.8262,19.8494,19.8262,19.8417,17608.0
2015-07-24 14:30:00,25.64,25.64,25.6,25.6,32996.0,19.8417,19.8417,19.8107,19.8107,32996.0
2015-07-24 14:35:00,25.6,25.61,25.6,25.6,42584.0,19.8107,19.8185,19.8107,19.8107,42584.0
2015-07-24 14:40:00,25.61,25.61,25.59,25.6,21184.0,19.8185,19.8185,19.803,19.8107,21184.0
2015-07-24 14:45:00,25.6,25.6,25.58,25.6,27240.0,19.8107,19.8107,19.7953,19.8107,27240.0
2015-07-24 14:50:00,25.6,25.6,25.57,25.59,24712.0,19.8107,19.8107,19.7875,19.803,24712.0
2015-07-24 14:55:00,25.59,25.61,25.58,25.61,25932.0,19.803,19.8185,19.7953,19.8185,25932.0
2015-07-24 15:00:00,25.61,25.62,25.6,25.62,33624.0,19.8185,19.8262,19.8107,19.8262,33624.0
2015-07-24 15:05:00,25.62,25.63,25.6,25.61,32936.0,19.8262,19.834,19.8107,19.8185,32936.0
2015-07-24 15:10:00,25.61,25.63,25.61,25.63,104180.0,19.8185,19.834,19.8185,19.834,104180.0
2015-07-24 15:15:00,25.63,25.64,25.61,25.62,169484.0,19.834,19.8417,19.8185,19.8262,169484.0
2015-07-24 15:20:00,25.62,25.62,25.6,25.61,27236.0,19.8262,19.8262,19.8107,19.8185,27236.0
2015-07-24 15:25:00,25.61,25.64,25.6,25.6,54584.0,19.8185,19.8417,19.8107,19.8107,54584.0
2015-07-24 15:30:00,25.6,25.61,25.57,25.58,56948.0,19.8107,19.8185,19.7875,19.7953,56948.0
2015-07-24 15:35:00,25.58,25.58,25.56,25.57,43660.0,19.7953,19.7953,19.7798,19.7875,43660.0
2015-07-24 15:40:00,25.57,25.58,25.56,25.57,73308.0,19.7875,19.7953,19.7798,19.7875,73308.0
2015-07-24 15:45:00,25.56,25.57,25.54,25.54,143000.0,19.7798,19.7875,19.7643,19.7643,143000.0
2015-07-24 15:50:00,25.54,25.59,25.54,25.59,92888.0,19.7643,19.803,19.7643,19.803,92888.0
2015-07-24 15:55:00,25.59,25.59,25.55,25.58,223616.0,19.803,19.803,19.772,19.7953,223616.0
2015-07-27 09:30:00,25.61,25.85,25.61,25.82,130808.0,19.8185,20.0042,19.8185,19.981,130808.0
2015-07-27 09:35:00,25.8,25.86,25.75,25.83,78004.0,19.9655,20.0119,19.9268,19.9887,78004.0
2015-07-27 09:40:00,25.8,25.81,25.63,25.66,67836.0,19.9655,19.9732,19.834,19.8572,67836.0
2015-07-27 09:45:00,25.65,25.71,25.65,25.67,32212.0,19.8494,19.8959,19.8494,19.8649,32212.0
2015-07-27 09:50:00,25.66,25.69,25.62,25.63,40068.0,19.8572,19.8804,19.8262,19.834,40068.0
2015-07-27 09:55:00,25.64,25.67,25.6,25.67,31048.0,19.8417,19.8649,19.8107,19.8649,31048.0
2015-07-27 10:00:00,25.67,25.72,25.64,25.7,53996.0,19.8649,19.9036,19.8417,19.8881,53996.0
2015-07-27 10:05:00,25.7,25.75,25.7,25.73,50644.0,19.8881,19.9268,19.8881,19.9113,50644.0
2015-07-27 10:10:00,25.73,25.78,25.73,25.77,26848.0,19.9113,19.95,19.9113,19.9423,26848.0
2015-07-27 10:15:00,25.78,25.81,25.76,25.81,30536.0,19.95,19.9732,19.9346,19.9732,30536.0
2015-07-27 10:20:00,25.8,25.81,25.78,25.81,27964.0,19.9655,19.9732,19.95,19.9732,27964.0
2015-07-27 10:25:00,25.81,25.82,25.78,25.78,41448.0,19.9732,19.981,19.95,19.95,41448.0
2015-07-27 10:30:00,25.8,25.82,25.78,25.8,32060.0,19.9655,19.981,19.95,19.9655,32060.0
2015-07-27 10:35:00,25.8,25.83,25.78,25.81,54124.0,19.9655,19.9887,19.95,19.9732,54124.0
2015-07-27 10:40:00,25.81,25.82,25.79,25.8,37508.0,19.9732,19.981,19.9578,19.9655,37508.0
2015-07-27 10:45:00,25.8,25.81,25.79,25.81,33392.0,19.9655,19.9732,19.9578,19.9732,33392.0
2015-07-27 10:50:00,25.81,25.85,25.8,25.84,16480.0,19.9732,20.0042,19.9655,19.9965,16480.0
2015-07-27 10:55:00,25.84,25.86,25.84,25.85,37036.0,19.9965,20.0119,19.9965,20.0042,37036.0
2015-07-27 11:00:00,25.85,25.87,25.84,25.84,68204.0,20.0042,20.0197,19.9965,19.9965,68204.0
2015-07-27 11:05:00,25.84,25.88,25.84,25.88,57932.0,19.9965,20.0274,19.9965,20.0274,57932.0
2015-07-27 11:10:00,25.88,25.89,25.87,25.87,100284.0,20.0274,20.0352,20.0197,20.0197,100284.0
2015-07-27 11:15:00,25.87,25.88,25.84,25.88,107272.0,20.0197,20.0274,19.9965,20.0274,107272.0
2015-07-27 11:20:00,25.87,25.88,25.85,25.87,108744.0,20.0197,20.0274,20.0042,20.0197,108744.0
2015-07-27 11:25:00,25.86,25.88,25.85,25.88,49500.0,20.0119,20.0274,20.0042,20.0274,49500.0
2015-07-27 11:30:00,25.88,25.9,25.87,25.88,78920.0,20.0274,20.0429,20.0197,20.0274,78920.0
2015-07-27 11:35:00,25.87,25.9,25.87,25.87,58676.0,20.0197,20.0429,20.0197,20.0197,58676.0
2015-07-27 11:40:00,25.86,25.89,25.85,25.88,29392.0,20.0119,20.0352,20.0042,20.0274,29392.0
2015-07-27 11:45:00,25.89,25.92,25.88,25.9,32944.0,20.0352,20.0584,20.0274,20.0429,32944.0
2015-07-27 11:50:00,25.9,25.92,25.88,25.88,40176.0,20.0429,20.0584,20.0274,20.0274,40176.0
2015-07-27 11:55:00,25.89,25.92,25.87,25.9,34516.0,20.0352,20.0584,20.0197,20.0429,34516.0
2015-07-27 12:00:00,25.9,25.9,25.88,25.9,52152.0,20.0429,20.0429,20.0274,20.0429,52152.0
2015-07-27 12:05:00,25.9,25.9,25.86,25.86,27316.0,20.0429,20.0429,20.0119,20.0119,27316.0
2015-07-27 12:10:00,25.86,25.86,25.84,25.84,78380.0,20.0119,20.0119,19.9965,19.9965,78380.0
2015-07-27 12:15:00,25.84,25.86,25.83,25.84,39448.0,19.9965,20.0119,19.9887,19.9965,39448.0
2015-07-27 12:20:00,25.84,25.84,25.81,25.82,26300.0,19.9965,19.9965,19.9732,19.981,26300.0
2015-07-27 12:25:00,25.82,25.83,25.82,25.82,15000.0,19.981,19.9887,19.981,19.981,15000.0
2015-07-27 12:30:00,25.83,25.83,25.81,25.82,25260.0,19.9887,19.9887,19.9732,19.981,25260.0
2015-07-27 12:35:00,25.82,25.83,25.81,25.83,19184.0,19.981,19.9887,19.9732,19.9887,19184.0
2015-07-27 12:40:00,25.82,25.83,25.82,25.82,13812.0,19.981,19.9887,19.981,19.981,13812.0
2015-07-27 12:45:00,25.82,25.83,25.8,25.8,23472.0,19.981,19.9887,19.9655,19.9655,23472.0
2015-07-27 12:50:00,25.8,25.8,25.77,25.77,12820.0,19.9655,19.9655,19.9423,19.9423,12820.0
2015-07-27 12:55:00,25.77,25.8,25.77,25.79,44968.0,19.9423,19.9655,19.9423,19.9578,44968.0
2015-07-27 13:00:00,25.79,25.82,25.78,25.81,129752.0,19.9578,19.981,19.95,19.9732,129752.0
2015-07-27 13:05:00,25.82,25.85,25.81,25.85,46488.0,19.981,20.0042,19.9732,20.0042,46488.0
2015-07-27 13:10:00,25.85,25.86,25.83,25.86,38296.0,20.0042,20.0119,19.9887,20.0119,38296.0
2015-07-27 13:15:00,25.86,25.87,25.85,25.85,30108.0,20.0119,20.0197,20.0042,20.0042,30108.0
2015-07-27 13:20:00,25.85,25.85,25.83,25.83,31020.0,20.0042,20.0042,19.9887,19.9887,31020.0
2015-07-27 13:25:00,25.84,25.85,25.83,25.83,27792.0,19.9965,20.0042,19.9887,19.9887,27792.0
2015-07-27 13:30:00,25.83,25.84,25.83,25.84,46716.0,19.9887,19.9965,19.9887,19.9965,46716.0
2015-07-27 13:35:00,25.83,25.85,25.83,25.84,45012.0,19.9887,20.0042,19.9887,19.9965,45012.0
2015-07-27 13:40:00,25.84,25.86,25.84,25.86,53952.0,19.9965,20.0119,19.9965,20.0119,53952.0
2015-07-27 13:45:00,25.86,25.88,25.86,25.86,42200.0,20.0119,20.0274,20.0119,20.0119,42200.0
2015-07-27 13:50:00,25.86,25.87,25.86,25.87,29680.0,20.0119,20.0197,20.0119,20.0197,29680.0
2015-07-27 13:55:00,25.86,25.89,25.85,25.89,84940.0,20.0119,20.0352,20.0042,20.0352,84940.0
2015-07-27 14:00:00,25.88,25.89,25.87,25.89,42044.0,20.0274,20.0352,20.0197,20.0352,42044.0
2015-07-27 14:05:00,25.89,25.9,25.89,25.9,33840.0,20.0352,20.0429,20.0352,20.0429,33840.0
2015-07-27 14:10:00,25.9,25.9,25.88,25.88,27992.0,20.0429,20.0429,20.0274,20.0274,27992.0
2015-07-27 14:15:00,25.88,25.91,25.88,25.91,49624.0,20.0274,20.0506,20.0274,20.0506,49624.0
2015-07-27 14:20:00,25.91,25.91,25.9,25.9,18904.0,20.0506,20.0506,20.0429,20.0429,18904.0
2015-07-27 14:25:00,25.9,25.9,25.89,25.9,29720.0,20.0429,20.0429,20.0352,20.0429,29720.0
2015-07-27 14:30:00,25.91,25.92,25.9,25.9,55184.0,20.0506,20.0584,20.0429,20.0429,55184.0
2015-07-27 14:35:00,25.9,25.93,25.9,25.93,64820.0,20.0429,20.0661,20.0429,20.0661,64820.0
2015-07-27 14:40:00,25.94,25.95,25.93,25.93,68508.0,20.0738,20.0816,20.0661,20.0661,68508.0
2015-07-27 14:45:00,25.93,25.94,25.92,25.93,41448.0,20.0661,20.0738,20.0584,20.0661,41448.0
2015-07-27 14:50:00,25.94,25.95,25.93,25.93,67136.0,20.0738,20.0816,20.0661,20.0661,67136.0
2015-07-27 14:55:00,25.93,25.97,25.93,25.97,67648.0,20.0661,20.0971,20.0661,20.0971,67648.0
2015-07-27 15:00:00,25.97,25.97,25.93,25.94,105060.0,20.0971,20.0971,20.0661,20.0738,105060.0
2015-07-27 15:05:00,25.93,25.94,25.89,25.89,116336.0,20.0661,20.0738,20.0352,20.0352,116336.0
2015-07-27 15:10:00,25.89,25.9,25.88,25.88,62716.0,20.0352,20.0429,20.0274,20.0274,62716.0
2015-07-27 15:15:00,25.88,25.88,25.86,25.87,84292.0,20.0274,20.0274,20.0119,20.0197,84292.0
2015-07-27 15:20:00,25.87,25.88,25.86,25.86,101844.0,20.0197,20.0274,20.0119,20.0119,101844.0
2015-07-27 15:25:00,25.86,25.87,25.85,25.87,79708.0,20.0119,20.0197,20.0042,20.0197,79708.0
2015-07-27 15:30:00,25.86,25.87,25.84,25.86,85436.0,20.0119,20.0197,19.9965,20.0119,85436.0
2015-07-27 15:35:00,25.86,25.87,25.84,25.84,104756.0,20.0119,20.0197,19.9965,19.9965,104756.0
2015-07-27 15:40:00,25.84,25.85,25.81,25.81,109264.0,19.9965,20.0042,19.9732,19.9732,109264.0
2015-07-27 15:45:00,25.81,25.84,25.79,25.83,170428.0,19.9732,19.9965,19.9578,19.9887,170428.0
2015-07-27 15:50:00,25.83,25.84,25.82,25.83,143388.0,19.9887,19.9965,19.981,19.9887,143388.0
2015-07-27 15:55:00,25.83,25.88,25.83,25.87,340844.0,19.9887,20.0274,19.9887,20.0197,340844.0
2015-07-28 09:30:00,25.86,25.93,25.75,25.92,113260.0,20.0119,20.0661,19.9268,20.0584,113260.0
2015-07-28 09:35:00,25.91,26.03,25.91,25.96,87600.0,20.0506,20.1435,20.0506,20.0893,87600.0
2015-07-28 09:40:00,25.96,25.97,25.9,25.92,34108.0,20.0893,20.0971,20.0429,20.0584,34108.0
2015-07-28 09:45:00,25.91,25.96,25.85,25.88,128868.0,20.0506,20.0893,20.0042,20.0274,128868.0
2015-07-28 09:50:00,25.87,25.92,25.83,25.87,83364.0,20.0197,20.0584,19.9887,20.0197,83364.0
2015-07-28 09:55:00,25.87,25.91,25.87,25.89,26964.0,20.0197,20.0506,20.0197,20.0352,26964.0
2015-07-28 10:00:00,25.9,25.91,25.84,25.91,120400.0,20.0429,20.0506,19.9965,20.0506,120400.0
2015-07-28 10:05:00,25.9,25.91,25.86,25.89,49800.0,20.0429,20.0506,20.0119,20.0352,49800.0
2015-07-28 10:10:00,25.89,25.89,25.85,25.89,29512.0,20.0352,20.0352,20.0042,20.0352,29512.0
2015-07-28 10:15:00,25.89,25.93,25.83,25.85,117124.0,20.0352,20.0661,19.9887,20.0042,117124.0
2015-07-28 10:20:00,25.85,25.9,25.83,25.89,64792.0,20.0042,20.0429,19.9887,20.0352,64792.0
2015-07-28 10:25:00,25.89,25.9,25.82,25.84,46640.0,20.0352,20.0429,19.981,19.9965,46640.0
2015-07-28 10:30:00,25.84,25.88,25.83,25.86,34476.0,19.9965,20.0274,19.9887,20.0119,34476.0
2015-07-28 10:35:00,25.86,25.86,25.83,25.86,32232.0,20.0119,20.0119,19.9887,20.0119,32232.0
2015-07-28 10:40:00,25.85,25.88,25.84,25.88,44100.0,20.0042,20.0274,19.9965,20.0274,44100.0
2015-07-28 10:45:00,25.88,25.91,25.86,25.9,45308.0,20.0274,20.0506,20.0119,20.0429,45308.0
2015-07-28 10:50:00,25.89,25.93,25.89,25.9,29580.0,20.0352,20.0661,20.0352,20.0429,29580.0
2015-07-28 10:55:00,25.9,25.91,25.89,25.9,34056.0,20.0429,20.0506,20.0352,20.0429,34056.0
2015-07-28 11:00:00,25.9,25.95,25.9,25.93,82400.0,20.0429,20.0816,20.0429,20.0661,82400.0
2015-07-28 11:05:00,25.93,25.93,25.89,25.89,66176.0,20.0661,20.0661,20.0352,20.0352,66176.0
2015-07-28 11:10:00,25.89,25.95,25.89,25.94,68084.0,20.0352,20.0816,20.0352,20.0738,68084.0
2015-07-28 11:15:00,25.94,25.95,25.92,25.94,59620.0,20.0738,20.0816,20.0584,20.0738,59620.0
2015-07-28 11:20:00,25.94,25.97,25.94,25.97,91508.0,20.0738,20.0971,20.0738,20.0971,91508.0
2015-07-28 11:25:00,25.97,26.0,25.97,25.98,39640.0,20.0971,20.1203,20.0971,20.1048,39640.0
2015-07-28 11:30:00,25.98,25.99,25.97,25.97,82764.0,20.1048,20.1125,20.0971,20.0971,82764.0
2015-07-28 11:35:00,25.97,25.98,25.94,25.95,93984.0,20.0971,20.1048,20.0738,20.0816,93984.0
2015-07-28 11:40:00,25.96,25.97,25.93,25.96,156308.0,20.0893,20.0971,20.0661,20.0893,156308.0
2015-07-28 11:45:00,25.96,25.99,25.96,25.97,75364.0,20.0893,20.1125,20.0893,20.0971,75364.0
2015-07-28 11:50:00,25.97,25.98,25.95,25.95,35516.0,20.0971,20.1048,20.0816,20.0816,35516.0
2015-07-28 11:55:00,25.95,26.0,25.95,25.99,31840.0,20.0816,20.1203,20.0816,20.1125,31840.0
2015-07-28 12:00:00,25.98,25.99,25.97,25.99,29564.0,20.1048,20.1125,20.0971,20.1125,29564.0
2015-07-28 12:05:00,25.98,26.0,25.98,25.99,65840.0,20.1048,20.1203,20.1048,20.1125,65840.0
2015-07-28 12:10:00,26.0,26.0,25.99,25.99,28448.0,20.1203,20.1203,20.1125,20.1125,28448.0
2015-07-28 12:15:00,26.0,26.02,25.99,26.01,82708.0,20.1203,20.1358,20.1125,20.128,82708.0
2015-07-28 12:20:00,26.0,26.0,26.0,26.0,6800.0,20.1203,20.1203,20.1203,20.1203,6800.0
2015-07-28 12:25:00,26.0,26.0,25.99,25.99,57880.0,20.1203,20.1203,20.1125,20.1125,57880.0
2015-07-28 12:30:00,25.99,26.01,25.97,25.97,51796.0,20.1125,20.128,20.0971,20.0971,51796.0
2015-07-28 12:35:00,25.98,25.99,25.97,25.98,37404.0,20.1048,20.1125,20.0971,20.1048,37404.0
2015-07-28 12:40:00,25.98,26.0,25.97,26.0,15764.0,20.1048,20.1203,20.0971,20.1203,15764.0
2015-07-28 12:45:00,26.0,26.02,26.0,26.02,13356.0,20.1203,20.1358,20.1203,20.1358,13356.0
2015-07-28 12:50:00,26.03,26.05,26.02,26.05,23616.0,20.1435,20.159,20.1358,20.159,23616.0
2015-07-28 12:55:00,26.04,26.05,26.03,26.04,32276.0,20.1512,20.159,20.1435,20.1512,32276.0
2015-07-28 13:00:00,26.05,26.05,26.03,26.03,21224.0,20.159,20.159,20.1435,20.1435,21224.0
2015-07-28 13:05:00,26.04,26.05,26.03,26.05,33420.0,20.1512,20.159,20.1435,20.159,33420.0
2015-07-28 13:10:00,26.05,26.05,26.02,26.03,27816.0,20.159,20.159,20.1358,20.1435,27816.0
2015-07-28 13:15:00,26.03,26.04,26.02,26.02,28264.0,20.1435,20.1512,20.1358,20.1358,28264.0
2015-07-28 13:20:00,26.02,26.04,26.02,26.04,28976.0,20.1358,20.1512,20.1358,20.1512,28976.0
2015-07-28 13:25:00,26.04,26.06,26.04,26.05,18720.0,20.1512,20.1667,20.1512,20.159,18720.0
2015-07-28 13:30:00,26.04,26.04,26.03,26.04,29324.0,20.1512,20.1512,20.1435,20.1512,29324.0
2015-07-28 13:35:00,26.04,26.05,26.03,26.05,30448.0,20.1512,20.159,20.1435,20.159,30448.0
2015-07-28 13:40:00,26.05,26.05,26.02,26.02,21504.0,20.159,20.159,20.1358,20.1358,21504.0
2015-07-28 13:45:00,26.03,26.04,26.02,26.04,46028.0,20.1435,20.1512,20.1358,20.1512,46028.0
2015-07-28 13:50:00,26.04,26.04,26.01,26.03,32468.0,20.1512,20.1512,20.128,20.1435,32468.0
2015-07-28 13:55:00,26.02,26.03,25.99,25.99,649280.0,20.1358,20.1435,20.1125,20.1125,649280.0
2015-07-28 14:00:00,25.99,26.0,25.98,26.0,83676.0,20.1125,20.1203,20.1048,20.1203,83676.0
2015-07-28 14:05:00,26.0,26.0,25.98,25.98,37948.0,20.1203,20.1203,20.1048,20.1048,37948.0
2015-07-28 14:10:00,25.97,26.0,25.97,26.0,48888.0,20.0971,20.1203,20.0971,20.1203,48888.0
2015-07-28 14:15:00,26.0,26.02,26.0,26.01,230260.0,20.1203,20.1358,20.1203,20.128,230260.0
2015-07-28 14:20:00,26.0,26.03,26.0,26.02,50100.0,20.1203,20.1435,20.1203,20.1358,50100.0
2015-07-28 14:25:00,26.02,26.03,26.01,26.02,40688.0,20.1358,20.1435,20.128,20.1358,40688.0
2015-07-28 14:30:00,26.02,26.03,26.01,26.02,102156.0,20.1358,20.1435,20.128,20.1358,102156.0
2015-07-28 14:35:00,26.02,26.03,26.02,26.03,76812.0,20.1358,20.1435,20.1358,20.1435,76812.0
2015-07-28 14:40:00,26.02,26.04,26.02,26.03,18612.0,20.1358,20.1512,20.1358,20.1435,18612.0
2015-07-28 14:45:00,26.03,26.04,26.02,26.04,69420.0,20.1435,20.1512,20.1358,20.1512,69420.0
2015-07-28 14:50:00,26.04,26.05,26.03,26.04,98156.0,20.1512,20.159,20.1435,20.1512,98156.0
2015-07-28 14:55:00,26.04,26.05,26.03,26.05,56916.0,20.1512,20.159,20.1435,20.159,56916.0
2015-07-28 15:00:00,26.04,26.05,26.03,26.04,53464.0,20.1512,20.159,20.1435,20.1512,53464.0
2015-07-28 15:05:00,26.04,26.05,26.03,26.05,51008.0,20.1512,20.159,20.1435,20.159,51008.0
2015-07-28 15:10:00,26.05,26.06,26.03,26.04,61072.0,20.159,20.1667,20.1435,20.1512,61072.0
2015-07-28 15:15:00,26.04,26.05,26.04,26.05,28840.0,20.1512,20.159,20.1512,20.159,28840.0
2015-07-28 15:20:00,26.05,26.05,26.04,26.04,55276.0,20.159,20.159,20.1512,20.1512,55276.0
2015-07-28 15:25:00,26.04,26.07,26.04,26.05,62088.0,20.1512,20.1745,20.1512,20.159,62088.0
2015-07-28 15:30:00,26.05,26.07,26.04,26.06,107796.0,20.159,20.1745,20.1512,20.1667,107796.0
2015-07-28 15:35:00,26.06,26.07,26.05,26.06,55992.0,20.1667,20.1745,20.159,20.1667,55992.0
2015-07-28 15:40:00,26.06,26.07,26.04,26.05,120944.0,20.1667,20.1745,20.1512,20.159,120944.0
2015-07-28 15:45:00,26.04,26.06,26.03,26.05,156872.0,20.1512,20.1667,20.1435,20.159,156872.0
2015-07-28 15:50:00,26.05,26.05,26.03,26.03,103592.0,20.159,20.159,20.1435,20.1435,103592.0
2015-07-28 15:55:00,26.03,26.04,26.01,26.03,258208.0,20.1435,20.1512,20.128,20.1435,258208.0
2015-07-29 09:30:00,25.93,25.99,25.77,25.79,172852.0,20.0661,20.1125,19.9423,19.9578,172852.0
2015-07-29 09:35:00,25.77,25.97,25.76,25.95,125648.0,19.9423,20.0971,19.9346,20.0816,125648.0
2015-07-29 09:40:00,25.95,26.07,25.91,26.07,110888.0,20.0816,20.1745,20.0506,20.1745,110888.0
2015-07-29 09:45:00,26.07,26.07,26.01,26.04,105512.0,20.1745,20.1745,20.128,20.1512,105512.0
2015-07-29 09:50:00,26.02,26.07,26.02,26.06,125868.0,20.1358,20.1745,20.1358,20.1667,125868.0
2015-07-29 09:55:00,26.07,26.11,26.06,26.07,146372.0,20.1745,20.2054,20.1667,20.1745,146372.0
2015-07-29 10:00:00,26.07,26.11,26.07,26.1,73592.0,20.1745,20.2054,20.1745,20.1977,73592.0
2015-07-29 10:05:00,26.1,26.1,26.05,26.08,65420.0,20.1977,20.1977,20.159,20.1822,65420.0
2015-07-29 10:10:00,26.08,26.1,26.06,26.08,92340.0,20.1822,20.1977,20.1667,20.1822,92340.0
2015-07-29 10:15:00,26.08,26.08,26.05,26.06,218780.0,20.1822,20.1822,20.159,20.1667,218780.0
2015-07-29 10:20:00,26.07,26.08,26.06,26.08,171580.0,20.1745,20.1822,20.1667,20.1822,171580.0
2015-07-29 10:25:00,26.08,26.09,26.04,26.07,240600.0,20.1822,20.1899,20.1512,20.1745,240600.0
2015-07-29 10:30:00,26.07,26.09,26.02,26.02,578332.0,20.1745,20.1899,20.1358,20.1358,578332.0
2015-07-29 10:35:00,26.03,26.03,25.99,26.01,297800.0,20.1435,20.1435,20.1125,20.128,297800.0
2015-07-29 10:40:00,26.01,26.05,26.01,26.05,104060.0,20.128,20.159,20.128,20.159,104060.0
2015-07-29 10:45:00,26.06,26.07,26.01,26.01,46756.0,20.1667,20.1745,20.128,20.128,46756.0
2015-07-29 10:50:00,26.0,26.02,26.0,26.0,81600.0,20.1203,20.1358,20.1203,20.1203,81600.0
2015-07-29 10:55:00,26.0,26.01,25.99,25.99,126232.0,20.1203,20.128,20.1125,20.1125,126232.0
2015-07-29 11:00:00,25.99,26.01,25.98,26.0,91052.0,20.1125,20.128,20.1048,20.1203,91052.0
2015-07-29 11:05:00,26.0,26.02,25.98,26.02,100324.0,20.1203,20.1358,20.1048,20.1358,100324.0
2015-07-29 11:10:00,26.02,26.04,26.0,26.0,612932.0,20.1358,20.1512,20.1203,20.1203,612932.0
2015-07-29 11:15:00,26.0,26.0,25.95,25.95,43600.0,20.1203,20.1203,20.0816,20.0816,43600.0
2015-07-29 11:20:00,25.95,25.97,25.94,25.97,48948.0,20.0816,20.0971,20.0738,20.0971,48948.0
2015-07-29 11:25:00,25.97,25.98,25.94,25.96,126272.0,20.0971,20.1048,20.0738,20.0893,126272.0
2015-07-29 11:30:00,25.97,25.97,25.95,25.96,66516.0,20.0971,20.0971,20.0816,20.0893,66516.0
2015-07-29 11:35:00,25.96,25.97,25.96,25.96,28676.0,20.0893,20.0971,20.0893,20.0893,28676.0
2015-07-29 11:40:00,25.96,25.97,25.93,25.93,38752.0,20.0893,20.0971,20.0661,20.0661,38752.0
2015-07-29 11:45:00,25.93,25.98,25.93,25.98,39656.0,20.0661,20.1048,20.0661,20.1048,39656.0
2015-07-29 11:50:00,25.98,25.98,25.97,25.98,24792.0,20.1048,20.1048,20.0971,20.1048,24792.0
2015-07-29 11:55:00,25.98,25.99,25.97,25.99,27624.0,20.1048,20.1125,20.0971,20.1125,27624.0
2015-07-29 12:00:00,25.98,25.98,25.97,25.98,38936.0,20.1048,20.1048,20.0971,20.1048,38936.0
2015-07-29 12:05:00,25.98,25.98,25.93,25.93,101688.0,20.1048,20.1048,20.0661,20.0661,101688.0
2015-07-29 12:10:00,25.93,25.95,25.92,25.94,43512.0,20.0661,20.0816,20.0584,20.0738,43512.0
2015-07-29 12:15:00,25.95,26.0,25.95,26.0,20044.0,20.0816,20.1203,20.0816,20.1203,20044.0
2015-07-29 12:20:00,26.0,26.01,26.0,26.01,11400.0,20.1203,20.128,20.1203,20.128,11400.0
2015-07-29 12:25:00,26.02,26.02,26.0,26.0,29088.0,20.1358,20.1358,20.1203,20.1203,29088.0
2015-07-29 12:30:00,26.0,26.02,26.0,26.01,26012.0,20.1203,20.1358,20.1203,20.128,26012.0
2015-07-29 12:35:00,26.01,26.02,26.0,26.0,153412.0,20.128,20.1358,20.1203,20.1203,153412.0
2015-07-29 12:40:00,26.0,26.03,26.0,26.02,8160.0,20.1203,20.1435,20.1203,20.1358,8160.0
2015-07-29 12:45:00,26.03,26.03,26.01,26.03,247348.0,20.1435,20.1435,20.128,20.1435,247348.0
2015-07-29 12:50:00,26.02,26.04,26.0,26.01,225208.0,20.1358,20.1512,20.1203,20.128,225208.0
2015-07-29 12:55:00,26.0,26.03,26.0,26.02,35004.0,20.1203,20.1435,20.1203,20.1358,35004.0
2015-07-29 13:00:00,26.02,26.02,25.99,25.99,142740.0,20.1358,20.1358,20.1125,20.1125,142740.0
2015-07-29 13:05:00,26.0,26.0,26.0,26.0,33548.0,20.1203,20.1203,20.1203,20.1203,33548.0
2015-07-29 13:10:00,26.0,26.01,26.0,26.01,137140.0,20.1203,20.128,20.1203,20.128,137140.0
2015-07-29 13:15:00,26.01,26.01,26.0,26.0,34068.0,20.128,20.128,20.1203,20.1203,34068.0
2015-07-29 13:20:00,26.0,26.01,25.99,26.0,27992.0,20.1203,20.128,20.1125,20.1203,27992.0
2015-07-29 13:25:00,26.0,26.02,25.99,26.02,60712.0,20.1203,20.1358,20.1125,20.1358,60712.0
2015-07-29 13:30:00,26.02,26.04,26.02,26.02,42580.0,20.1358,20.1512,20.1358,20.1358,42580.0
2015-07-29 13:35:00,26.03,26.03,26.02,26.03,23532.0,20.1435,20.1435,20.1358,20.1435,23532.0
2015-07-29 13:40:00,26.02,26.05,26.02,26.05,30188.0,20.1358,20.159,20.1358,20.159,30188.0
2015-07-29 13:45:00,26.05,26.05,26.03,26.04,53424.0,20.159,20.159,20.1435,20.1512,53424.0
2015-07-29 13:50:00,26.03,26.04,26.02,26.03,97296.0,20.1435,20.1512,20.1358,20.1435,97296.0
2015-07-29 13:55:00,26.03,26.04,26.02,26.03,22496.0,20.1435,20.1512,20.1358,20.1435,22496.0
2015-07-29 14:00:00,26.03,26.15,26.02,26.06,66592.0,20.1435,20.2364,20.1358,20.1667,66592.0
2015-07-29 14:05:00,26.05,26.1,26.05,26.08,39768.0,20.159,20.1977,20.159,20.1822,39768.0
2015-07-29 14:10:00,26.07,26.1,26.06,26.08,35280.0,20.1745,20.1977,20.1667,20.1822,35280.0
2015-07-29 14:15:00,26.1,26.13,26.1,26.13,18800.0,20.1977,20.2209,20.1977,20.2209,18800.0
2015-07-29 14:20:00,26.13,26.14,26.09,26.11,40852.0,20.2209,20.2286,20.1899,20.2054,40852.0
2015-07-29 14:25:00,26.1,26.11,26.09,26.11,24592.0,20.1977,20.2054,20.1899,20.2054,24592.0
2015-07-29 14:30:00,26.11,26.11,26.08,26.09,26640.0,20.2054,20.2054,20.1822,20.1899,26640.0
2015-07-29 14:35:00,26.09,26.09,26.08,26.08,26304.0,20.1899,20.1899,20.1822,20.1822,26304.0
2015-07-29 14:40:00,26.08,26.09,26.07,26.09,104184.0,20.1822,20.1899,20.1745,20.1899,104184.0
2015-07-29 14:45:00,26.09,26.1,26.08,26.1,80448.0,20.1899,20.1977,20.1822,20.1977,80448.0
2015-07-29 14:50:00,26.11,26.14,26.1,26.14,27388.0,20.2054,20.2286,20.1977,20.2286,27388.0
2015-07-29 14:55:00,26.14,26.17,26.14,26.15,50032.0,20.2286,20.2518,20.2286,20.2364,50032.0
2015-07-29 15:00:00,26.15,26.16,26.13,26.14,58516.0,20.2364,20.2441,20.2209,20.2286,58516.0
2015-07-29 15:05:00,26.14,26.14,26.11,26.11,40136.0,20.2286,20.2286,20.2054,20.2054,40136.0
2015-07-29 15:10:00,26.11,26.14,26.11,26.14,30132.0,20.2054,20.2286,20.2054,20.2286,30132.0
2015-07-29 15:15:00,26.13,26.13,26.11,26.12,39088.0,20.2209,20.2209,20.2054,20.2131,39088.0
2015-07-29 15:20:00,26.12,26.13,26.12,26.13,59408.0,20.2131,20.2209,20.2131,20.2209,59408.0
2015-07-29 15:25:00,26.13,26.14,26.13,26.13,60268.0,20.2209,20.2286,20.2209,20.2209,60268.0
2015-07-29 15:30:00,26.13,26.14,26.1,26.11,69632.0,20.2209,20.2286,20.1977,20.2054,69632.0
2015-07-29 15:35:00,26.11,26.11,26.1,26.11,57412.0,20.2054,20.2054,20.1977,20.2054,57412.0
2015-07-29 15:40:00,26.11,26.13,26.11,26.13,73872.0,20.2054,20.2209,20.2054,20.2209,73872.0
2015-07-29 15:45:00,26.13,26.14,26.12,26.13,55396.0,20.2209,20.2286,20.2131,20.2209,55396.0
2015-07-29 15:50:00,26.13,26.14,26.12,26.14,77248.0,20.2209,20.2286,20.2131,20.2286,77248.0
2015-07-29 15:55:00,26.14,26.17,26.14,26.15,191784.0,20.2286,20.2518,20.2286,20.2364,191784.0
2015-07-30 09:30:00,26.06,26.1,25.99,26.04,111740.0,20.1667,20.1977,20.1125,20.1512,111740.0
2015-07-30 09:35:00,26.05,26.13,26.04,26.12,17400.0,20.159,20.2209,20.1512,20.2131,17400.0
2015-07-30 09:40:00,26.13,26.16,26.09,26.14,58012.0,20.2209,20.2441,20.1899,20.2286,58012.0
2015-07-30 09:45:00,26.16,26.22,26.14,26.22,38492.0,20.2441,20.2905,20.2286,20.2905,38492.0
2015-07-30 09:50:00,26.22,26.32,26.21,26.32,178264.0,20.2905,20.3679,20.2828,20.3679,178264.0
2015-07-30 09:55:00,26.32,26.32,26.23,26.25,76148.0,20.3679,20.3679,20.2983,20.3137,76148.0
2015-07-30 10:00:00,26.24,26.27,26.23,26.25,36400.0,20.306,20.3292,20.2983,20.3137,36400.0
2015-07-30 10:05:00,26.24,26.28,26.23,26.28,31484.0,20.306,20.337,20.2983,20.337,31484.0
2015-07-30 10:10:00,26.26,26.29,26.25,26.28,61672.0,20.3215,20.3447,20.3137,20.337,61672.0
2015-07-30 10:15:00,26.27,26.3,26.27,26.28,36692.0,20.3292,20.3524,20.3292,20.337,36692.0
2015-07-30 10:20:00,26.29,26.29,26.24,26.24,36004.0,20.3447,20.3447,20.306,20.306,36004.0
2015-07-30 10:25:00,26.24,26.28,26.23,26.25,117196.0,20.306,20.337,20.2983,20.3137,117196.0
2015-07-30 10:30:00,26.25,26.25,26.21,26.22,132684.0,20.3137,20.3137,20.2828,20.2905,132684.0
2015-07-30 10:35:00,26.21,26.22,26.18,26.18,120652.0,20.2828,20.2905,20.2596,20.2596,120652.0
2015-07-30 10:40:00,26.17,26.18,26.14,26.14,97168.0,20.2518,20.2596,20.2286,20.2286,97168.0
2015-07-30 10:45:00,26.14,26.16,26.12,26.15,50380.0,20.2286,20.2441,20.2131,20.2364,50380.0
2015-07-30 10:50:00,26.15,26.17,26.14,26.15,59716.0,20.2364,20.2518,20.2286,20.2364,59716.0
2015-07-30 10:55:00,26.15,26.19,26.15,26.18,73788.0,20.2364,20.2673,20.2364,20.2596,73788.0
2015-07-30 11:00:00,26.18,26.18,26.15,26.18,164724.0,20.2596,20.2596,20.2364,20.2596,164724.0
2015-07-30 11:05:00,26.18,26.22,26.18,26.21,71320.0,20.2596,20.2905,20.2596,20.2828,71320.0
2015-07-30 11:10:00,26.21,26.26,26.19,26.26,510436.0,20.2828,20.3215,20.2673,20.3215,510436.0
2015-07-30 11:15:00,26.26,26.26,26.22,26.23,57596.0,20.3215,20.3215,20.2905,20.2983,57596.0
2015-07-30 11:20:00,26.23,26.31,26.23,26.29,65396.0,20.2983,20.3602,20.2983,20.3447,65396.0
2015-07-30 11:25:00,26.29,26.33,26.29,26.31,52048.0,20.3447,20.3757,20.3447,20.3602,52048.0
2015-07-30 11:30:00,26.3,26.3,26.27,26.27,41856.0,20.3524,20.3524,20.3292,20.3292,41856.0
2015-07-30 11:35:00,26.27,26.28,26.24,26.27,18212.0,20.3292,20.337,20.306,20.3292,18212.0
2015-07-30 11:40:00,26.27,26.29,26.27,26.29,19512.0,20.3292,20.3447,20.3292,20.3447,19512.0
2015-07-30 11:45:00,26.29,26.32,26.29,26.32,24716.0,20.3447,20.3679,20.3447,20.3679,24716.0
2015-07-30 11:50:00,26.32,26.32,26.27,26.27,39208.0,20.3679,20.3679,20.3292,20.3292,39208.0
2015-07-30 11:55:00,26.26,26.3,26.26,26.28,91680.0,20.3215,20.3524,20.3215,20.337,91680.0
2015-07-30 12:00:00,26.29,26.29,26.28,26.28,28348.0,20.3447,20.3447,20.337,20.337,28348.0
2015-07-30 12:05:00,26.28,26.32,26.28,26.31,27928.0,20.337,20.3679,20.337,20.3602,27928.0
2015-07-30 12:10:00,26.31,26.32,26.3,26.32,26944.0,20.3602,20.3679,20.3524,20.3679,26944.0
2015-07-30 12:15:00,26.31,26.31,26.28,26.3,260724.0,20.3602,20.3602,20.337,20.3524,260724.0
2015-07-30 12:20:00,26.29,26.31,26.29,26.29,23112.0,20.3447,20.3602,20.3447,20.3447,23112.0
2015-07-30 12:25:00,26.3,26.3,26.28,26.28,405844.0,20.3524,20.3524,20.337,20.337,405844.0
2015-07-30 12:30:00,26.28,26.28,26.25,26.26,78804.0,20.337,20.337,20.3137,20.3215,78804.0
2015-07-30 12:35:00,26.26,26.27,26.25,26.25,79660.0,20.3215,20.3292,20.3137,20.3137,79660.0
2015-07-30 12:40:00,26.25,26.26,26.24,26.25,30940.0,20.3137,20.3215,20.306,20.3137,30940.0
2015-07-30 12:45:00,26.25,26.26,26.23,26.23,25856.0,20.3137,20.3215,20.2983,20.2983,25856.0
2015-07-30 12:50:00,26.23,26.23,26.2,26.21,30400.0,20.2983,20.2983,20.2751,20.2828,30400.0
2015-07-30 12:55:00,26.2,26.2,26.17,26.18,39472.0,20.2751,20.2751,20.2518,20.2596,39472.0
2015-07-30 13:00:00,26.18,26.2,26.18,26.19,35316.0,20.2596,20.2751,20.2596,20.2673,35316.0
2015-07-30 13:05:00,26.19,26.21,26.18,26.2,33756.0,20.2673,20.2828,20.2596,20.2751,33756.0
2015-07-30 13:10:00,26.2,26.2,26.18,26.18,43408.0,20.2751,20.2751,20.2596,20.2596,43408.0
2015-07-30 13:15:00,26.19,26.19,26.18,26.18,17428.0,20.2673,20.2673,20.2596,20.2596,17428.0
2015-07-30 13:20:00,26.18,26.19,26.18,26.18,25368.0,20.2596,20.2673,20.2596,20.2596,25368.0
2015-07-30 13:25:00,26.18,26.19,26.17,26.19,69780.0,20.2596,20.2673,20.2518,20.2673,69780.0
2015-07-30 13:30:00,26.18,26.19,26.17,26.17,42268.0,20.2596,20.2673,20.2518,20.2518,42268.0
2015-07-30 13:35:00,26.17,26.2,26.17,26.2,36656.0,20.2518,20.2751,20.2518,20.2751,36656.0
2015-07-30 13:40:00,26.2,26.21,26.19,26.21,29100.0,20.2751,20.2828,20.2673,20.2828,29100.0
2015-07-30 13:45:00,26.22,26.23,26.21,26.22,40796.0,20.2905,20.2983,20.2828,20.2905,40796.0
2015-07-30 13:50:00,26.22,26.23,26.21,26.23,41152.0,20.2905,20.2983,20.2828,20.2983,41152.0
2015-07-30 13:55:00,26.23,26.25,26.22,26.24,39856.0,20.2983,20.3137,20.2905,20.306,39856.0
2015-07-30 14:00:00,26.24,26.24,26.21,26.21,39500.0,20.306,20.306,20.2828,20.2828,39500.0
2015-07-30 14:05:00,26.21,26.22,26.19,26.19,29176.0,20.2828,20.2905,20.2673,20.2673,29176.0
2015-07-30 14:10:00,26.19,26.23,26.18,26.22,37748.0,20.2673,20.2983,20.2596,20.2905,37748.0
2015-07-30 14:15:00,26.22,26.22,26.19,26.2,23204.0,20.2905,20.2905,20.2673,20.2751,23204.0
2015-07-30 14:20:00,26.21,26.21,26.19,26.2,26640.0,20.2828,20.2828,20.2673,20.2751,26640.0
2015-07-30 14:25:00,26.2,26.21,26.2,26.2,29852.0,20.2751,20.2828,20.2751,20.2751,29852.0
2015-07-30 14:30:00,26.21,26.21,26.18,26.18,31808.0,20.2828,20.2828,20.2596,20.2596,31808.0
2015-07-30 14:35:00,26.18,26.18,26.18,26.18,36184.0,20.2596,20.2596,20.2596,20.2596,36184.0
2015-07-30 14:40:00,26.18,26.2,26.18,26.2,45156.0,20.2596,20.2751,20.2596,20.2751,45156.0
2015-07-30 14:45:00,26.21,26.21,26.19,26.2,47984.0,20.2828,20.2828,20.2673,20.2751,47984.0
2015-07-30 14:50:00,26.19,26.19,26.16,26.16,58912.0,20.2673,20.2673,20.2441,20.2441,58912.0
2015-07-30 14:55:00,26.16,26.19,26.16,26.17,53476.0,20.2441,20.2673,20.2441,20.2518,53476.0
2015-07-30 15:00:00,26.17,26.18,26.15,26.17,116712.0,20.2518,20.2596,20.2364,20.2518,116712.0
2015-07-30 15:05:00,26.17,26.18,26.16,26.18,36300.0,20.2518,20.2596,20.2441,20.2596,36300.0
2015-07-30 15:10:00,26.18,26.19,26.17,26.18,67664.0,20.2596,20.2673,20.2518,20.2596,67664.0
2015-07-30 15:15:00,26.18,26.2,26.18,26.2,47180.0,20.2596,20.2751,20.2596,20.2751,47180.0
2015-07-30 15:20:00,26.2,26.21,26.2,26.21,69744.0,20.2751,20.2828,20.2751,20.2828,69744.0
2015-07-30 15:25:00,26.21,26.22,26.2,26.22,70456.0,20.2828,20.2905,20.2751,20.2905,70456.0
2015-07-30 15:30:00,26.22,26.25,26.22,26.23,95456.0,20.2905,20.3137,20.2905,20.2983,95456.0
2015-07-30 15:35:00,26.23,26.24,26.22,26.24,71692.0,20.2983,20.306,20.2905,20.306,71692.0
2015-07-30 15:40:00,26.24,26.25,26.23,26.23,98140.0,20.306,20.3137,20.2983,20.2983,98140.0
2015-07-30 15:45:00,26.23,26.23,26.21,26.23,162520.0,20.2983,20.2983,20.2828,20.2983,162520.0
2015-07-30 15:50:00,26.23,26.25,26.23,26.25,231436.0,20.2983,20.3137,20.2983,20.3137,231436.0
2015-07-30 15:55:00,26.25,26.25,26.23,26.23,278880.0,20.3137,20.3137,20.2983,20.2983,278880.0
2015-07-31 09:30:00,26.38,26.58,26.38,26.43,149500.0,20.4143,20.5691,20.4143,20.453,149500.0
2015-07-31 09:35:00,26.41,26.46,26.37,26.39,47932.0,20.4376,20.4763,20.4066,20.4221,47932.0
2015-07-31 09:40:00,26.43,26.44,26.34,26.38,160572.0,20.453,20.4608,20.3834,20.4143,160572.0
2015-07-31 09:45:00,26.37,26.38,26.34,26.36,84124.0,20.4066,20.4143,20.3834,20.3989,84124.0
2015-07-31 09:50:00,26.36,26.39,26.33,26.39,207560.0,20.3989,20.4221,20.3757,20.4221,207560.0
2015-07-31 09:55:00,26.38,26.41,26.34,26.38,63848.0,20.4143,20.4376,20.3834,20.4143,63848.0
2015-07-31 10:00:00,26.4,26.4,26.34,26.38,152848.0,20.4298,20.4298,20.3834,20.4143,152848.0
2015-07-31 10:05:00,26.37,26.39,26.36,26.36,153652.0,20.4066,20.4221,20.3989,20.3989,153652.0
2015-07-31 10:10:00,26.36,26.39,26.35,26.35,163496.0,20.3989,20.4221,20.3911,20.3911,163496.0
2015-07-31 10:15:00,26.34,26.37,26.34,26.34,85120.0,20.3834,20.4066,20.3834,20.3834,85120.0
2015-07-31 10:20:00,26.34,26.4,26.34,26.36,222932.0,20.3834,20.4298,20.3834,20.3989,222932.0
2015-07-31 10:25:00,26.36,26.4,26.36,26.39,231588.0,20.3989,20.4298,20.3989,20.4221,231588.0
2015-07-31 10:30:00,26.39,26.4,26.37,26.38,104488.0,20.4221,20.4298,20.4066,20.4143,104488.0
2015-07-31 10:35:00,26.38,26.4,26.38,26.38,39848.0,20.4143,20.4298,20.4143,20.4143,39848.0
2015-07-31 10:40:00,26.38,26.41,26.38,26.41,135912.0,20.4143,20.4376,20.4143,20.4376,135912.0
2015-07-31 10:45:00,26.41,26.41,26.38,26.4,80564.0,20.4376,20.4376,20.4143,20.4298,80564.0
2015-07-31 10:50:00,26.4,26.42,26.38,26.39,107712.0,20.4298,20.4453,20.4143,20.4221,107712.0
2015-07-31 10:55:00,26.38,26.4,26.36,26.37,68136.0,20.4143,20.4298,20.3989,20.4066,68136.0
2015-07-31 11:00:00,26.37,26.38,26.35,26.37,68352.0,20.4066,20.4143,20.3911,20.4066,68352.0
2015-07-31 11:05:00,26.37,26.4,26.36,26.39,172600.0,20.4066,20.4298,20.3989,20.4221,172600.0
2015-07-31 11:10:00,26.38,26.39,26.38,26.39,92036.0,20.4143,20.4221,20.4143,20.4221,92036.0
2015-07-31 11:15:00,26.39,26.39,26.38,26.38,62096.0,20.4221,20.4221,20.4143,20.4143,62096.0
2015-07-31 11:20:00,26.38,26.38,26.36,26.37,84640.0,20.4143,20.4143,20.3989,20.4066,84640.0
2015-07-31 11:25:00,26.37,26.38,26.36,26.38,195584.0,20.4066,20.4143,20.3989,20.4143,195584.0
2015-07-31 11:30:00,26.38,26.39,26.37,26.39,70660.0,20.4143,20.4221,20.4066,20.4221,70660.0
2015-07-31 11:35:00,26.39,26.39,26.36,26.36,90292.0,20.4221,20.4221,20.3989,20.3989,90292.0
2015-07-31 11:40:00,26.36,26.37,26.36,26.37,128272.0,20.3989,20.4066,20.3989,20.4066,128272.0
2015-07-31 11:45:00,26.37,26.37,26.36,26.37,132460.0,20.4066,20.4066,20.3989,20.4066,132460.0
2015-07-31 11:50:00,26.36,26.38,26.36,26.36,180228.0,20.3989,20.4143,20.3989,20.3989,180228.0
2015-07-31 11:55:00,26.36,26.37,26.33,26.33,65920.0,20.3989,20.4066,20.3757,20.3757,65920.0
2015-07-31 12:00:00,26.33,26.34,26.32,26.34,65832.0,20.3757,20.3834,20.3679,20.3834,65832.0
2015-07-31 12:05:00,26.34,26.34,26.31,26.32,43284.0,20.3834,20.3834,20.3602,20.3679,43284.0
2015-07-31 12:10:00,26.33,26.33,26.32,26.33,26784.0,20.3757,20.3757,20.3679,20.3757,26784.0
2015-07-31 12:15:00,26.33,26.33,26.3,26.3,49872.0,20.3757,20.3757,20.3524,20.3524,49872.0
2015-07-31 12:20:00,26.3,26.31,26.29,26.29,72660.0,20.3524,20.3602,20.3447,20.3447,72660.0
2015-07-31 12:25:00,26.29,26.35,26.29,26.34,262104.0,20.3447,20.3911,20.3447,20.3834,262104.0
2015-07-31 12:30:00,26.35,26.35,26.33,26.34,36728.0,20.3911,20.3911,20.3757,20.3834,36728.0
2015-07-31 12:35:00,26.35,26.35,26.33,26.34,25860.0,20.3911,20.3911,20.3757,20.3834,25860.0
2015-07-31 12:40:00,26.34,26.36,26.33,26.35,37416.0,20.3834,20.3989,20.3757,20.3911,37416.0
2015-07-31 12:45:00,26.35,26.36,26.34,26.34,12068.0,20.3911,20.3989,20.3834,20.3834,12068.0
2015-07-31 12:50:00,26.33,26.34,26.32,26.33,24540.0,20.3757,20.3834,20.3679,20.3757,24540.0
2015-07-31 12:55:00,26.33,26.34,26.32,26.33,52184.0,20.3757,20.3834,20.3679,20.3757,52184.0
2015-07-31 13:00:00,26.33,26.34,26.33,26.34,68264.0,20.3757,20.3834,20.3757,20.3834,68264.0
2015-07-31 13:05:00,26.34,26.36,26.33,26.36,173168.0,20.3834,20.3989,20.3757,20.3989,173168.0
2015-07-31 13:10:00,26.36,26.36,26.35,26.35,48436.0,20.3989,20.3989,20.3911,20.3911,48436.0
2015-07-31 13:15:00,26.35,26.35,26.33,26.34,23812.0,20.3911,20.3911,20.3757,20.3834,23812.0
2015-07-31 13:20:00,26.34,26.35,26.33,26.33,34892.0,20.3834,20.3911,20.3757,20.3757,34892.0
2015-07-31 13:25:00,26.33,26.34,26.33,26.33,36360.0,20.3757,20.3834,20.3757,20.3757,36360.0
2015-07-31 13:30:00,26.33,26.34,26.32,26.34,71184.0,20.3757,20.3834,20.3679,20.3834,71184.0
2015-07-31 13:35:00,26.34,26.34,26.33,26.34,59064.0,20.3834,20.3834,20.3757,20.3834,59064.0
2015-07-31 13:40:00,26.34,26.35,26.33,26.33,45456.0,20.3834,20.3911,20.3757,20.3757,45456.0
2015-07-31 13:45:00,26.33,26.34,26.33,26.33,54284.0,20.3757,20.3834,20.3757,20.3757,54284.0
2015-07-31 13:50:00,26.33,26.33,26.33,26.33,39496.0,20.3757,20.3757,20.3757,20.3757,39496.0
2015-07-31 13:55:00,26.33,26.34,26.33,26.33,43924.0,20.3757,20.3834,20.3757,20.3757,43924.0
2015-07-31 14:00:00,26.33,26.33,26.32,26.32,56264.0,20.3757,20.3757,20.3679,20.3679,56264.0
2015-07-31 14:05:00,26.32,26.32,26.3,26.31,102656.0,20.3679,20.3679,20.3524,20.3602,102656.0
2015-07-31 14:10:00,26.31,26.31,26.3,26.31,127432.0,20.3602,20.3602,20.3524,20.3602,127432.0
2015-07-31 14:15:00,26.3,26.31,26.3,26.31,67040.0,20.3524,20.3602,20.3524,20.3602,67040.0
2015-07-31 14:20:00,26.31,26.32,26.29,26.31,112768.0,20.3602,20.3679,20.3447,20.3602,112768.0
2015-07-31 14:25:00,26.3,26.32,26.3,26.31,45992.0,20.3524,20.3679,20.3524,20.3602,45992.0
2015-07-31 14:30:00,26.31,26.33,26.31,26.33,59140.0,20.3602,20.3757,20.3602,20.3757,59140.0
2015-07-31 14:35:00,26.33,26.33,26.31,26.32,59372.0,20.3757,20.3757,20.3602,20.3679,59372.0
2015-07-31 14:40:00,26.32,26.32,26.3,26.31,81952.0,20.3679,20.3679,20.3524,20.3602,81952.0
2015-07-31 14:45:00,26.3,26.31,26.29,26.31,213912.0,20.3524,20.3602,20.3447,20.3602,213912.0
2015-07-31 14:50:00,26.31,26.31,26.3,26.3,92544.0,20.3602,20.3602,20.3524,20.3524,92544.0
2015-07-31 14:55:00,26.3,26.31,26.3,26.3,89036.0,20.3524,20.3602,20.3524,20.3524,89036.0
2015-07-31 15:00:00,26.31,26.31,26.3,26.3,122252.0,20.3602,20.3602,20.3524,20.3524,122252.0
2015-07-31 15:05:00,26.3,26.32,26.3,26.31,146432.0,20.3524,20.3679,20.3524,20.3602,146432.0
2015-07-31 15:10:00,26.31,26.31,26.3,26.3,155428.0,20.3602,20.3602,20.3524,20.3524,155428.0
2015-07-31 15:15:00,26.3,26.31,26.3,26.31,93348.0,20.3524,20.3602,20.3524,20.3602,93348.0
2015-07-31 15:20:00,26.31,26.32,26.31,26.32,96176.0,20.3602,20.3679,20.3602,20.3679,96176.0
2015-07-31 15:25:00,26.32,26.32,26.29,26.3,93492.0,20.3679,20.3679,20.3447,20.3524,93492.0
2015-07-31 15:30:00,26.3,26.31,26.3,26.3,100736.0,20.3524,20.3602,20.3524,20.3524,100736.0
2015-07-31 15:35:00,26.31,26.31,26.3,26.31,183404.0,20.3602,20.3602,20.3524,20.3602,183404.0
2015-07-31 15:40:00,26.31,26.33,26.3,26.32,159764.0,20.3602,20.3757,20.3524,20.3679,159764.0
2015-07-31 15:45:00,26.32,26.32,26.27,26.27,228988.0,20.3679,20.3679,20.3292,20.3292,228988.0
2015-07-31 15:50:00,26.28,26.29,26.27,26.29,237084.0,20.337,20.3447,20.3292,20.3447,237084.0
2015-07-31 15:55:00,26.29,26.32,26.28,26.31,458004.0,20.3447,20.3679,20.337,20.3602,458004.0
2015-08-03 09:30:00,27.12,27.23,26.64,26.96,334676.0,20.987,21.0721,20.6155,20.8632,334676.0
2015-08-03 09:35:00,26.95,27.06,26.91,27.05,386908.0,20.8554,20.9406,20.8245,20.9328,386908.0
2015-08-03 09:40:00,27.06,27.06,26.97,27.03,366888.0,20.9406,20.9406,20.8709,20.9174,366888.0
2015-08-03 09:45:00,27.03,27.19,27.03,27.17,648780.0,20.9174,21.0412,20.9174,21.0257,648780.0
2015-08-03 09:50:00,27.17,27.25,27.16,27.22,412492.0,21.0257,21.0876,21.018,21.0644,412492.0
2015-08-03 09:55:00,27.22,27.26,27.21,27.25,718936.0,21.0644,21.0953,21.0566,21.0876,718936.0
2015-08-03 10:00:00,27.25,27.33,27.24,27.3,974500.0,21.0876,21.1495,21.0799,21.1263,974500.0
2015-08-03 10:05:00,27.29,27.32,27.25,27.28,366796.0,21.1186,21.1418,21.0876,21.1108,366796.0
2015-08-03 10:10:00,27.28,27.31,27.26,27.28,336328.0,21.1108,21.134,21.0953,21.1108,336328.0
2015-08-03 10:15:00,27.29,27.3,27.15,27.15,375172.0,21.1186,21.1263,21.0102,21.0102,375172.0
2015-08-03 10:20:00,27.16,27.18,27.07,27.11,261004.0,21.018,21.0334,20.9483,20.9793,261004.0
2015-08-03 10:25:00,27.11,27.16,27.08,27.13,741044.0,20.9793,21.018,20.956,20.9947,741044.0
2015-08-03 10:30:00,27.13,27.17,27.13,27.13,197548.0,20.9947,21.0257,20.9947,20.9947,197548.0
2015-08-03 10:35:00,27.15,27.15,27.1,27.11,384888.0,21.0102,21.0102,20.9715,20.9793,384888.0
2015-08-03 10:40:00,27.11,27.12,27.09,27.1,160412.0,20.9793,20.987,20.9638,20.9715,160412.0
2015-08-03 10:45:00,27.1,27.13,27.02,27.05,171172.0,20.9715,20.9947,20.9096,20.9328,171172.0
2015-08-03 10:50:00,27.03,27.05,26.98,27.0,279240.0,20.9174,20.9328,20.8787,20.8941,279240.0
2015-08-03 10:55:00,27.0,27.06,27.0,27.06,251460.0,20.8941,20.9406,20.8941,20.9406,251460.0
2015-08-03 11:00:00,27.06,27.08,27.04,27.05,114248.0,20.9406,20.956,20.9251,20.9328,114248.0
2015-08-03 11:05:00,27.05,27.06,27.04,27.05,125944.0,20.9328,20.9406,20.9251,20.9328,125944.0
2015-08-03 11:10:00,27.05,27.06,27.03,27.05,206624.0,20.9328,20.9406,20.9174,20.9328,206624.0
2015-08-03 11:15:00,27.05,27.07,27.04,27.04,152560.0,20.9328,20.9483,20.9251,20.9251,152560.0
2015-08-03 11:20:00,27.04,27.07,27.04,27.05,86012.0,20.9251,20.9483,20.9251,20.9328,86012.0
2015-08-03 11:25:00,27.06,27.07,27.01,27.02,108768.0,20.9406,20.9483,20.9019,20.9096,108768.0
2015-08-03 11:30:00,27.02,27.03,26.95,26.96,225620.0,20.9096,20.9174,20.8554,20.8632,225620.0
2015-08-03 11:35:00,26.95,26.99,26.93,26.96,123784.0,20.8554,20.8864,20.84,20.8632,123784.0
2015-08-03 11:40:00,26.96,26.99,26.95,26.97,79420.0,20.8632,20.8864,20.8554,20.8709,79420.0
2015-08-03 11:45:00,26.97,27.03,26.96,27.03,174620.0,20.8709,20.9174,20.8632,20.9174,174620.0
2015-08-03 11:50:00,27.03,27.04,26.98,26.98,55160.0,20.9174,20.9251,20.8787,20.8787,55160.0
2015-08-03 11:55:00,26.99,27.0,26.98,27.0,64972.0,20.8864,20.8941,20.8787,20.8941,64972.0
2015-08-03 12:00:00,27.0,27.05,26.99,27.03,315668.0,20.8941,20.9328,20.8864,20.9174,315668.0
2015-08-03 12:05:00,27.03,27.03,26.99,27.01,83732.0,20.9174,20.9174,20.8864,20.9019,83732.0
2015-08-03 12:10:00,27.01,27.02,27.0,27.0,126244.0,20.9019,20.9096,20.8941,20.8941,126244.0
2015-08-03 12:15:00,27.01,27.03,27.0,27.03,49560.0,20.9019,20.9174,20.8941,20.9174,49560.0
2015-08-03 12:20:00,27.03,27.06,27.02,27.03,287268.0,20.9174,20.9406,20.9096,20.9174,287268.0
2015-08-03 12:25:00,27.04,27.06,27.03,27.06,88744.0,20.9251,20.9406,20.9174,20.9406,88744.0
2015-08-03 12:30:00,27.06,27.06,27.02,27.03,73124.0,20.9406,20.9406,20.9096,20.9174,73124.0
2015-08-03 12:35:00,27.03,27.03,27.01,27.01,57092.0,20.9174,20.9174,20.9019,20.9019,57092.0
2015-08-03 12:40:00,27.01,27.05,27.0,27.03,98780.0,20.9019,20.9328,20.8941,20.9174,98780.0
2015-08-03 12:45:00,27.03,27.03,27.0,27.01,61860.0,20.9174,20.9174,20.8941,20.9019,61860.0
2015-08-03 12:50:00,27.01,27.03,27.0,27.03,108640.0,20.9019,20.9174,20.8941,20.9174,108640.0
2015-08-03 12:55:00,27.03,27.04,27.02,27.03,221444.0,20.9174,20.9251,20.9096,20.9174,221444.0
2015-08-03 13:00:00,27.03,27.06,27.02,27.03,291000.0,20.9174,20.9406,20.9096,20.9174,291000.0
2015-08-03 13:05:00,27.04,27.04,27.02,27.03,93352.0,20.9251,20.9251,20.9096,20.9174,93352.0
2015-08-03 13:10:00,27.04,27.07,27.04,27.06,53180.0,20.9251,20.9483,20.9251,20.9406,53180.0
2015-08-03 13:15:00,27.07,27.11,27.06,27.07,123260.0,20.9483,20.9793,20.9406,20.9483,123260.0
2015-08-03 13:20:00,27.07,27.09,27.05,27.06,94164.0,20.9483,20.9638,20.9328,20.9406,94164.0
2015-08-03 13:25:00,27.06,27.09,27.06,27.07,82700.0,20.9406,20.9638,20.9406,20.9483,82700.0
2015-08-03 13:30:00,27.07,27.07,27.05,27.07,73664.0,20.9483,20.9483,20.9328,20.9483,73664.0
2015-08-03 13:35:00,27.07,27.07,27.03,27.05,104744.0,20.9483,20.9483,20.9174,20.9328,104744.0
2015-08-03 13:40:00,27.05,27.05,27.04,27.04,45264.0,20.9328,20.9328,20.9251,20.9251,45264.0
2015-08-03 13:45:00,27.03,27.04,27.0,27.02,56652.0,20.9174,20.9251,20.8941,20.9096,56652.0
2015-08-03 13:50:00,27.03,27.03,27.01,27.01,34672.0,20.9174,20.9174,20.9019,20.9019,34672.0
2015-08-03 13:55:00,27.01,27.03,27.0,27.01,62700.0,20.9019,20.9174,20.8941,20.9019,62700.0
2015-08-03 14:00:00,27.01,27.01,26.98,26.98,46900.0,20.9019,20.9019,20.8787,20.8787,46900.0
2015-08-03 14:05:00,26.99,26.99,26.9,26.92,83144.0,20.8864,20.8864,20.8168,20.8322,83144.0
2015-08-03 14:10:00,26.93,26.93,26.86,26.88,113792.0,20.84,20.84,20.7858,20.8013,113792.0
2015-08-03 14:15:00,26.88,26.9,26.85,26.85,124444.0,20.8013,20.8168,20.7781,20.7781,124444.0
2015-08-03 14:20:00,26.85,26.86,26.84,26.85,183788.0,20.7781,20.7858,20.7703,20.7781,183788.0
2015-08-03 14:25:00,26.84,26.85,26.83,26.85,52472.0,20.7703,20.7781,20.7626,20.7781,52472.0
2015-08-03 14:30:00,26.85,26.86,26.81,26.84,134688.0,20.7781,20.7858,20.7471,20.7703,134688.0
2015-08-03 14:35:00,26.84,26.85,26.83,26.83,95484.0,20.7703,20.7781,20.7626,20.7626,95484.0
2015-08-03 14:40:00,26.83,26.85,26.81,26.82,84804.0,20.7626,20.7781,20.7471,20.7548,84804.0
2015-08-03 14:45:00,26.82,26.82,26.79,26.8,83488.0,20.7548,20.7548,20.7316,20.7394,83488.0
2015-08-03 14:50:00,26.79,26.81,26.79,26.8,102620.0,20.7316,20.7471,20.7316,20.7394,102620.0
2015-08-03 14:55:00,26.8,26.81,26.79,26.8,175588.0,20.7394,20.7471,20.7316,20.7394,175588.0
2015-08-03 15:00:00,26.8,26.8,26.78,26.78,79332.0,20.7394,20.7394,20.7239,20.7239,79332.0
2015-08-03 15:05:00,26.79,26.79,26.73,26.74,130196.0,20.7316,20.7316,20.6852,20.6929,130196.0
2015-08-03 15:10:00,26.73,26.75,26.73,26.74,111824.0,20.6852,20.7007,20.6852,20.6929,111824.0
2015-08-03 15:15:00,26.74,26.74,26.66,26.68,212004.0,20.6929,20.6929,20.631,20.6465,212004.0
2015-08-03 15:20:00,26.68,26.73,26.67,26.71,126220.0,20.6465,20.6852,20.6388,20.6697,126220.0
2015-08-03 15:25:00,26.71,26.75,26.7,26.75,110628.0,20.6697,20.7007,20.662,20.7007,110628.0
2015-08-03 15:30:00,26.75,26.78,26.74,26.77,189956.0,20.7007,20.7239,20.6929,20.7161,189956.0
2015-08-03 15:35:00,26.77,26.85,26.77,26.84,174956.0,20.7161,20.7781,20.7161,20.7703,174956.0
2015-08-03 15:40:00,26.85,26.89,26.83,26.88,255716.0,20.7781,20.809,20.7626,20.8013,255716.0
2015-08-03 15:45:00,26.88,26.89,26.83,26.84,262316.0,20.8013,20.809,20.7626,20.7703,262316.0
2015-08-03 15:50:00,26.84,26.86,26.84,26.86,300036.0,20.7703,20.7858,20.7703,20.7858,300036.0
2015-08-03 15:55:00,26.86,26.93,26.86,26.92,812796.0,20.7858,20.84,20.7858,20.8322,812796.0
2015-08-04 09:30:00,26.93,27.0,26.91,26.92,190092.0,20.84,20.8941,20.8245,20.8322,190092.0
2015-08-04 09:35:00,26.93,26.97,26.78,26.8,88388.0,20.84,20.8709,20.7239,20.7394,88388.0
2015-08-04 09:40:00,26.79,26.82,26.72,26.73,67112.0,20.7316,20.7548,20.6775,20.6852,67112.0
2015-08-04 09:45:00,26.73,26.74,26.68,26.68,138832.0,20.6852,20.6929,20.6465,20.6465,138832.0
2015-08-04 09:50:00,26.68,26.71,26.67,26.71,103228.0,20.6465,20.6697,20.6388,20.6697,103228.0
2015-08-04 09:55:00,26.72,26.76,26.7,26.75,152644.0,20.6775,20.7084,20.662,20.7007,152644.0
2015-08-04 10:00:00,26.73,26.76,26.71,26.74,272720.0,20.6852,20.7084,20.6697,20.6929,272720.0
2015-08-04 10:05:00,26.74,26.74,26.65,26.68,161216.0,20.6929,20.6929,20.6233,20.6465,161216.0
2015-08-04 10:10:00,26.68,26.69,26.66,26.68,105588.0,20.6465,20.6542,20.631,20.6465,105588.0
2015-08-04 10:15:00,26.68,26.69,26.64,26.68,73404.0,20.6465,20.6542,20.6155,20.6465,73404.0
2015-08-04 10:20:00,26.68,26.69,26.64,26.64,74392.0,20.6465,20.6542,20.6155,20.6155,74392.0
2015-08-04 10:25:00,26.64,26.68,26.63,26.68,180396.0,20.6155,20.6465,20.6078,20.6465,180396.0
2015-08-04 10:30:00,26.68,26.73,26.68,26.72,63528.0,20.6465,20.6852,20.6465,20.6775,63528.0
2015-08-04 10:35:00,26.72,26.75,26.71,26.75,436620.0,20.6775,20.7007,20.6697,20.7007,436620.0
2015-08-04 10:40:00,26.75,26.75,26.74,26.75,491120.0,20.7007,20.7007,20.6929,20.7007,491120.0
2015-08-04 10:45:00,26.75,26.78,26.74,26.77,124252.0,20.7007,20.7239,20.6929,20.7161,124252.0
2015-08-04 10:50:00,26.77,26.78,26.75,26.77,130708.0,20.7161,20.7239,20.7007,20.7161,130708.0
2015-08-04 10:55:00,26.76,26.79,26.75,26.76,126600.0,20.7084,20.7316,20.7007,20.7084,126600.0
2015-08-04 11:00:00,26.76,26.76,26.7,26.71,48736.0,20.7084,20.7084,20.662,20.6697,48736.0
2015-08-04 11:05:00,26.71,26.74,26.7,26.71,179256.0,20.6697,20.6929,20.662,20.6697,179256.0
2015-08-04 11:10:00,26.71,26.76,26.7,26.74,162908.0,20.6697,20.7084,20.662,20.6929,162908.0
2015-08-04 11:15:00,26.75,26.76,26.74,26.75,51240.0,20.7007,20.7084,20.6929,20.7007,51240.0
2015-08-04 11:20:00,26.75,26.75,26.72,26.73,34892.0,20.7007,20.7007,20.6775,20.6852,34892.0
2015-08-04 11:25:00,26.73,26.75,26.72,26.73,104380.0,20.6852,20.7007,20.6775,20.6852,104380.0
2015-08-04 11:30:00,26.74,26.75,26.73,26.73,69612.0,20.6929,20.7007,20.6852,20.6852,69612.0
2015-08-04 11:35:00,26.74,26.75,26.74,26.74,57596.0,20.6929,20.7007,20.6929,20.6929,57596.0
2015-08-04 11:40:00,26.75,26.75,26.74,26.75,53844.0,20.7007,20.7007,20.6929,20.7007,53844.0
2015-08-04 11:45:00,26.75,26.75,26.74,26.75,63696.0,20.7007,20.7007,20.6929,20.7007,63696.0
2015-08-04 11:50:00,26.75,26.76,26.74,26.75,75992.0,20.7007,20.7084,20.6929,20.7007,75992.0
2015-08-04 11:55:00,26.75,26.75,26.74,26.75,69780.0,20.7007,20.7007,20.6929,20.7007,69780.0
2015-08-04 12:00:00,26.75,26.76,26.74,26.74,51124.0,20.7007,20.7084,20.6929,20.6929,51124.0
2015-08-04 12:05:00,26.75,26.76,26.74,26.75,72096.0,20.7007,20.7084,20.6929,20.7007,72096.0
2015-08-04 12:10:00,26.75,26.77,26.74,26.75,177460.0,20.7007,20.7161,20.6929,20.7007,177460.0
2015-08-04 12:15:00,26.75,26.76,26.73,26.73,62972.0,20.7007,20.7084,20.6852,20.6852,62972.0
2015-08-04 12:20:00,26.73,26.73,26.7,26.7,105432.0,20.6852,20.6852,20.662,20.662,105432.0
2015-08-04 12:25:00,26.71,26.72,26.69,26.7,50388.0,20.6697,20.6775,20.6542,20.662,50388.0
2015-08-04 12:30:00,26.7,26.71,26.69,26.69,43292.0,20.662,20.6697,20.6542,20.6542,43292.0
2015-08-04 12:35:00,26.7,26.75,26.69,26.75,73192.0,20.662,20.7007,20.6542,20.7007,73192.0
2015-08-04 12:40:00,26.75,26.76,26.74,26.74,33212.0,20.7007,20.7084,20.6929,20.6929,33212.0
2015-08-04 12:45:00,26.74,26.76,26.74,26.74,43752.0,20.6929,20.7084,20.6929,20.6929,43752.0
2015-08-04 12:50:00,26.74,26.75,26.73,26.75,23600.0,20.6929,20.7007,20.6852,20.7007,23600.0
2015-08-04 12:55:00,26.75,26.76,26.74,26.74,26576.0,20.7007,20.7084,20.6929,20.6929,26576.0
2015-08-04 13:00:00,26.73,26.73,26.72,26.73,32200.0,20.6852,20.6852,20.6775,20.6852,32200.0
2015-08-04 13:05:00,26.73,26.74,26.73,26.73,31640.0,20.6852,20.6929,20.6852,20.6852,31640.0
2015-08-04 13:10:00,26.73,26.74,26.73,26.73,22800.0,20.6852,20.6929,20.6852,20.6852,22800.0
2015-08-04 13:15:00,26.73,26.74,26.72,26.74,39200.0,20.6852,20.6929,20.6775,20.6929,39200.0
2015-08-04 13:20:00,26.74,26.76,26.74,26.75,40160.0,20.6929,20.7084,20.6929,20.7007,40160.0
2015-08-04 13:25:00,26.76,26.76,26.73,26.74,39788.0,20.7084,20.7084,20.6852,20.6929,39788.0
2015-08-04 13:30:00,26.74,26.75,26.72,26.74,83428.0,20.6929,20.7007,20.6775,20.6929,83428.0
2015-08-04 13:35:00,26.74,26.75,26.72,26.74,99164.0,20.6929,20.7007,20.6775,20.6929,99164.0
2015-08-04 13:40:00,26.74,26.75,26.73,26.73,88060.0,20.6929,20.7007,20.6852,20.6852,88060.0
2015-08-04 13:45:00,26.73,26.74,26.7,26.7,34100.0,20.6852,20.6929,20.662,20.662,34100.0
2015-08-04 13:50:00,26.7,26.71,26.69,26.7,58512.0,20.662,20.6697,20.6542,20.662,58512.0
2015-08-04 13:55:00,26.71,26.71,26.69,26.69,105276.0,20.6697,20.6697,20.6542,20.6542,105276.0
2015-08-04 14:00:00,26.68,26.72,26.68,26.7,139652.0,20.6465,20.6775,20.6465,20.662,139652.0
2015-08-04 14:05:00,26.7,26.7,26.68,26.68,49024.0,20.662,20.662,20.6465,20.6465,49024.0
2015-08-04 14:10:00,26.68,26.68,26.66,26.66,54316.0,20.6465,20.6465,20.631,20.631,54316.0
2015-08-04 14:15:00,26.66,26.67,26.62,26.63,79352.0,20.631,20.6388,20.6001,20.6078,79352.0
2015-08-04 14:20:00,26.64,26.65,26.62,26.64,116584.0,20.6155,20.6233,20.6001,20.6155,116584.0
2015-08-04 14:25:00,26.64,26.66,26.63,26.64,139600.0,20.6155,20.631,20.6078,20.6155,139600.0
2015-08-04 14:30:00,26.64,26.65,26.64,26.64,91368.0,20.6155,20.6233,20.6155,20.6155,91368.0
2015-08-04 14:35:00,26.64,26.66,26.64,26.65,132904.0,20.6155,20.631,20.6155,20.6233,132904.0
2015-08-04 14:40:00,26.65,26.65,26.63,26.64,184144.0,20.6233,20.6233,20.6078,20.6155,184144.0
2015-08-04 14:45:00,26.64,26.65,26.63,26.65,186868.0,20.6155,20.6233,20.6078,20.6233,186868.0
2015-08-04 14:50:00,26.65,26.67,26.65,26.67,144152.0,20.6233,20.6388,20.6233,20.6388,144152.0
2015-08-04 14:55:00,26.68,26.68,26.66,26.67,128016.0,20.6465,20.6465,20.631,20.6388,128016.0
2015-08-04 15:00:00,26.67,26.67,26.66,26.66,113764.0,20.6388,20.6388,20.631,20.631,113764.0
2015-08-04 15:05:00,26.66,26.67,26.65,26.66,548556.0,20.631,20.6388,20.6233,20.631,548556.0
2015-08-04 15:10:00,26.66,26.67,26.64,26.65,248976.0,20.631,20.6388,20.6155,20.6233,248976.0
2015-08-04 15:15:00,26.65,26.66,26.62,26.64,244736.0,20.6233,20.631,20.6001,20.6155,244736.0
2015-08-04 15:20:00,26.64,26.65,26.63,26.63,187092.0,20.6155,20.6233,20.6078,20.6078,187092.0
2015-08-04 15:25:00,26.63,26.64,26.61,26.62,200900.0,20.6078,20.6155,20.5923,20.6001,200900.0
2015-08-04 15:30:00,26.62,26.64,26.62,26.63,188680.0,20.6001,20.6155,20.6001,20.6078,188680.0
2015-08-04 15:35:00,26.63,26.63,26.62,26.62,234764.0,20.6078,20.6078,20.6001,20.6001,234764.0
2015-08-04 15:40:00,26.62,26.63,26.61,26.63,479164.0,20.6001,20.6078,20.5923,20.6078,479164.0
2015-08-04 15:45:00,26.63,26.64,26.62,26.63,293908.0,20.6078,20.6155,20.6001,20.6078,293908.0
2015-08-04 15:50:00,26.63,26.63,26.62,26.63,512200.0,20.6078,20.6078,20.6001,20.6078,512200.0
2015-08-04 15:55:00,26.63,26.63,26.6,26.62,495928.0,20.6078,20.6078,20.5846,20.6001,495928.0
2015-08-05 09:30:00,26.7,26.76,26.67,26.75,124336.0,20.662,20.7084,20.6388,20.7007,124336.0
2015-08-05 09:35:00,26.75,26.79,26.67,26.68,50348.0,20.7007,20.7316,20.6388,20.6465,50348.0
2015-08-05 09:40:00,26.69,26.76,26.68,26.7,80376.0,20.6542,20.7084,20.6465,20.662,80376.0
2015-08-05 09:45:00,26.69,26.75,26.69,26.75,41456.0,20.6542,20.7007,20.6542,20.7007,41456.0
2015-08-05 09:50:00,26.74,26.75,26.7,26.71,62284.0,20.6929,20.7007,20.662,20.6697,62284.0
2015-08-05 09:55:00,26.71,26.73,26.69,26.71,79808.0,20.6697,20.6852,20.6542,20.6697,79808.0
2015-08-05 10:00:00,26.71,26.72,26.64,26.67,100180.0,20.6697,20.6775,20.6155,20.6388,100180.0
2015-08-05 10:05:00,26.67,26.69,26.65,26.67,68872.0,20.6388,20.6542,20.6233,20.6388,68872.0
2015-08-05 10:10:00,26.67,26.69,26.65,26.69,91840.0,20.6388,20.6542,20.6233,20.6542,91840.0
2015-08-05 10:15:00,26.69,26.7,26.68,26.69,55504.0,20.6542,20.662,20.6465,20.6542,55504.0
2015-08-05 10:20:00,26.7,26.7,26.67,26.68,39280.0,20.662,20.662,20.6388,20.6465,39280.0
2015-08-05 10:25:00,26.68,26.68,26.64,26.67,43780.0,20.6465,20.6465,20.6155,20.6388,43780.0
2015-08-05 10:30:00,26.67,26.67,26.6,26.61,71492.0,20.6388,20.6388,20.5846,20.5923,71492.0
2015-08-05 10:35:00,26.61,26.63,26.58,26.6,63088.0,20.5923,20.6078,20.5691,20.5846,63088.0
2015-08-05 10:40:00,26.61,26.62,26.59,26.59,49592.0,20.5923,20.6001,20.5769,20.5769,49592.0
2015-08-05 10:45:00,26.59,26.64,26.58,26.64,46664.0,20.5769,20.6155,20.5691,20.6155,46664.0
2015-08-05 10:50:00,26.64,26.64,26.62,26.63,42672.0,20.6155,20.6155,20.6001,20.6078,42672.0
2015-08-05 10:55:00,26.63,26.67,26.63,26.67,45056.0,20.6078,20.6388,20.6078,20.6388,45056.0
2015-08-05 11:00:00,26.67,26.69,26.67,26.68,42760.0,20.6388,20.6542,20.6388,20.6465,42760.0
2015-08-05 11:05:00,26.68,26.72,26.68,26.72,272828.0,20.6465,20.6775,20.6465,20.6775,272828.0
2015-08-05 11:10:00,26.71,26.74,26.71,26.73,44660.0,20.6697,20.6929,20.6697,20.6852,44660.0
2015-08-05 11:15:00,26.73,26.75,26.72,26.74,62492.0,20.6852,20.7007,20.6775,20.6929,62492.0
2015-08-05 11:20:00,26.74,26.75,26.71,26.71,44856.0,20.6929,20.7007,20.6697,20.6697,44856.0
2015-08-05 11:25:00,26.72,26.73,26.71,26.73,52260.0,20.6775,20.6852,20.6697,20.6852,52260.0
2015-08-05 11:30:00,26.72,26.74,26.72,26.73,52100.0,20.6775,20.6929,20.6775,20.6852,52100.0
2015-08-05 11:35:00,26.72,26.72,26.68,26.68,62716.0,20.6775,20.6775,20.6465,20.6465,62716.0
2015-08-05 11:40:00,26.68,26.69,26.66,26.67,27844.0,20.6465,20.6542,20.631,20.6388,27844.0
2015-08-05 11:45:00,26.67,26.67,26.65,26.66,82948.0,20.6388,20.6388,20.6233,20.631,82948.0
2015-08-05 11:50:00,26.66,26.67,26.64,26.65,63572.0,20.631,20.6388,20.6155,20.6233,63572.0
2015-08-05 11:55:00,26.65,26.67,26.64,26.66,62916.0,20.6233,20.6388,20.6155,20.631,62916.0
2015-08-05 12:00:00,26.66,26.66,26.64,26.65,47728.0,20.631,20.631,20.6155,20.6233,47728.0
2015-08-05 12:05:00,26.65,26.66,26.64,26.66,47240.0,20.6233,20.631,20.6155,20.631,47240.0
2015-08-05 12:10:00,26.65,26.66,26.65,26.66,31600.0,20.6233,20.631,20.6233,20.631,31600.0
2015-08-05 12:15:00,26.66,26.67,26.65,26.66,47576.0,20.631,20.6388,20.6233,20.631,47576.0
2015-08-05 12:20:00,26.66,26.67,26.64,26.66,60396.0,20.631,20.6388,20.6155,20.631,60396.0
2015-08-05 12:25:00,26.65,26.66,26.64,26.65,45540.0,20.6233,20.631,20.6155,20.6233,45540.0
2015-08-05 12:30:00,26.65,26.67,26.65,26.65,51392.0,20.6233,20.6388,20.6233,20.6233,51392.0
2015-08-05 12:35:00,26.65,26.66,26.63,26.64,46248.0,20.6233,20.631,20.6078,20.6155,46248.0
2015-08-05 12:40:00,26.64,26.64,26.62,26.63,50440.0,20.6155,20.6155,20.6001,20.6078,50440.0
2015-08-05 12:45:00,26.64,26.64,26.63,26.63,60692.0,20.6155,20.6155,20.6078,20.6078,60692.0
2015-08-05 12:50:00,26.64,26.64,26.63,26.64,60200.0,20.6155,20.6155,20.6078,20.6155,60200.0
2015-08-05 12:55:00,26.64,26.67,26.64,26.67,55052.0,20.6155,20.6388,20.6155,20.6388,55052.0
2015-08-05 13:00:00,26.67,26.67,26.65,26.66,44812.0,20.6388,20.6388,20.6233,20.631,44812.0
2015-08-05 13:05:00,26.65,26.66,26.63,26.63,69260.0,20.6233,20.631,20.6078,20.6078,69260.0
2015-08-05 13:10:00,26.63,26.63,26.61,26.62,58076.0,20.6078,20.6078,20.5923,20.6001,58076.0
2015-08-05 13:15:00,26.62,26.63,26.59,26.59,107436.0,20.6001,20.6078,20.5769,20.5769,107436.0
2015-08-05 13:20:00,26.59,26.61,26.59,26.6,73612.0,20.5769,20.5923,20.5769,20.5846,73612.0
2015-08-05 13:25:00,26.6,26.6,26.59,26.6,53452.0,20.5846,20.5846,20.5769,20.5846,53452.0
2015-08-05 13:30:00,26.59,26.6,26.57,26.57,48468.0,20.5769,20.5846,20.5614,20.5614,48468.0
2015-08-05 13:35:00,26.57,26.6,26.57,26.6,47964.0,20.5614,20.5846,20.5614,20.5846,47964.0
2015-08-05 13:40:00,26.6,26.61,26.6,26.61,45344.0,20.5846,20.5923,20.5846,20.5923,45344.0
2015-08-05 13:45:00,26.61,26.61,26.59,26.6,34888.0,20.5923,20.5923,20.5769,20.5846,34888.0
2015-08-05 13:50:00,26.59,26.59,26.57,26.57,49560.0,20.5769,20.5769,20.5614,20.5614,49560.0
2015-08-05 13:55:00,26.57,26.59,26.57,26.58,31200.0,20.5614,20.5769,20.5614,20.5691,31200.0
2015-08-05 14:00:00,26.58,26.6,26.58,26.59,66116.0,20.5691,20.5846,20.5691,20.5769,66116.0
2015-08-05 14:05:00,26.59,26.6,26.58,26.59,41436.0,20.5769,20.5846,20.5691,20.5769,41436.0
2015-08-05 14:10:00,26.59,26.63,26.59,26.63,60800.0,20.5769,20.6078,20.5769,20.6078,60800.0
2015-08-05 14:15:00,26.63,26.64,26.62,26.63,59004.0,20.6078,20.6155,20.6001,20.6078,59004.0
2015-08-05 14:20:00,26.63,26.63,26.62,26.62,72104.0,20.6078,20.6078,20.6001,20.6001,72104.0
2015-08-05 14:25:00,26.62,26.63,26.61,26.62,100772.0,20.6001,20.6078,20.5923,20.6001,100772.0
2015-08-05 14:30:00,26.62,26.63,26.6,26.6,58784.0,20.6001,20.6078,20.5846,20.5846,58784.0
2015-08-05 14:35:00,26.6,26.6,26.57,26.58,63524.0,20.5846,20.5846,20.5614,20.5691,63524.0
2015-08-05 14:40:00,26.58,26.58,26.55,26.56,68592.0,20.5691,20.5691,20.5459,20.5536,68592.0
2015-08-05 14:45:00,26.56,26.59,26.56,26.58,71024.0,20.5536,20.5769,20.5536,20.5691,71024.0
2015-08-05 14:50:00,26.59,26.6,26.58,26.58,75320.0,20.5769,20.5846,20.5691,20.5691,75320.0
2015-08-05 14:55:00,26.58,26.58,26.56,26.56,71668.0,20.5691,20.5691,20.5536,20.5536,71668.0
2015-08-05 15:00:00,26.56,26.59,26.56,26.57,144708.0,20.5536,20.5769,20.5536,20.5614,144708.0
2015-08-05 15:05:00,26.58,26.59,26.57,26.58,63280.0,20.5691,20.5769,20.5614,20.5691,63280.0
2015-08-05 15:10:00,26.58,26.6,26.58,26.59,99020.0,20.5691,20.5846,20.5691,20.5769,99020.0
2015-08-05 15:15:00,26.59,26.6,26.54,26.55,138856.0,20.5769,20.5846,20.5382,20.5459,138856.0
2015-08-05 15:20:00,26.54,26.55,26.53,26.53,95084.0,20.5382,20.5459,20.5304,20.5304,95084.0
2015-08-05 15:25:00,26.53,26.54,26.5,26.5,175096.0,20.5304,20.5382,20.5072,20.5072,175096.0
2015-08-05 15:30:00,26.5,26.5,26.49,26.5,128700.0,20.5072,20.5072,20.4995,20.5072,128700.0
2015-08-05 15:35:00,26.5,26.51,26.5,26.5,178668.0,20.5072,20.5149,20.5072,20.5072,178668.0
2015-08-05 15:40:00,26.5,26.52,26.49,26.51,182016.0,20.5072,20.5227,20.4995,20.5149,182016.0
2015-08-05 15:45:00,26.51,26.52,26.5,26.51,142160.0,20.5149,20.5227,20.5072,20.5149,142160.0
2015-08-05 15:50:00,26.51,26.52,26.5,26.5,181620.0,20.5149,20.5227,20.5072,20.5072,181620.0
2015-08-05 15:55:00,26.5,26.51,26.49,26.49,343280.0,20.5072,20.5149,20.4995,20.4995,343280.0
2015-08-06 09:30:00,26.56,26.58,26.42,26.58,120300.0,20.5536,20.5691,20.4453,20.5691,120300.0
2015-08-06 09:35:00,26.56,26.58,26.49,26.53,53668.0,20.5536,20.5691,20.4995,20.5304,53668.0
2015-08-06 09:40:00,26.52,26.55,26.43,26.46,84388.0,20.5227,20.5459,20.453,20.4763,84388.0
2015-08-06 09:45:00,26.46,26.46,26.41,26.43,42792.0,20.4763,20.4763,20.4376,20.453,42792.0
2015-08-06 09:50:00,26.43,26.49,26.38,26.45,119872.0,20.453,20.4995,20.4143,20.4685,119872.0
2015-08-06 09:55:00,26.43,26.49,26.43,26.47,69792.0,20.453,20.4995,20.453,20.484,69792.0
2015-08-06 10:00:00,26.47,26.47,26.4,26.43,77796.0,20.484,20.484,20.4298,20.453,77796.0
2015-08-06 10:05:00,26.43,26.43,26.36,26.41,131984.0,20.453,20.453,20.3989,20.4376,131984.0
2015-08-06 10:10:00,26.42,26.44,26.36,26.39,204012.0,20.4453,20.4608,20.3989,20.4221,204012.0
2015-08-06 10:15:00,26.38,26.44,26.37,26.44,312436.0,20.4143,20.4608,20.4066,20.4608,312436.0
2015-08-06 10:20:00,26.43,26.44,26.4,26.4,325100.0,20.453,20.4608,20.4298,20.4298,325100.0
2015-08-06 10:25:00,26.4,26.44,26.38,26.42,309488.0,20.4298,20.4608,20.4143,20.4453,309488.0
2015-08-06 10:30:00,26.42,26.44,26.39,26.41,391184.0,20.4453,20.4608,20.4221,20.4376,391184.0
2015-08-06 10:35:00,26.4,26.4,26.36,26.38,106600.0,20.4298,20.4298,20.3989,20.4143,106600.0
2015-08-06 10:40:00,26.38,26.39,26.33,26.34,113848.0,20.4143,20.4221,20.3757,20.3834,113848.0
2015-08-06 10:45:00,26.33,26.39,26.32,26.37,103824.0,20.3757,20.4221,20.3679,20.4066,103824.0
2015-08-06 10:50:00,26.38,26.41,26.37,26.41,101324.0,20.4143,20.4376,20.4066,20.4376,101324.0
2015-08-06 10:55:00,26.41,26.43,26.41,26.42,83540.0,20.4376,20.453,20.4376,20.4453,83540.0
2015-08-06 11:00:00,26.42,26.43,26.39,26.41,222392.0,20.4453,20.453,20.4221,20.4376,222392.0
2015-08-06 11:05:00,26.41,26.45,26.4,26.44,122712.0,20.4376,20.4685,20.4298,20.4608,122712.0
2015-08-06 11:10:00,26.45,26.47,26.45,26.46,100020.0,20.4685,20.484,20.4685,20.4763,100020.0
2015-08-06 11:15:00,26.46,26.5,26.46,26.49,78760.0,20.4763,20.5072,20.4763,20.4995,78760.0
2015-08-06 11:20:00,26.49,26.5,26.48,26.5,123556.0,20.4995,20.5072,20.4917,20.5072,123556.0
2015-08-06 11:25:00,26.5,26.53,26.49,26.5,86896.0,20.5072,20.5304,20.4995,20.5072,86896.0
2015-08-06 11:30:00,26.5,26.51,26.48,26.51,126356.0,20.5072,20.5149,20.4917,20.5149,126356.0
2015-08-06 11:35:00,26.51,26.53,26.5,26.53,47892.0,20.5149,20.5304,20.5072,20.5304,47892.0
2015-08-06 11:40:00,26.54,26.57,26.53,26.55,139932.0,20.5382,20.5614,20.5304,20.5459,139932.0
2015-08-06 11:45:00,26.54,26.56,26.52,26.52,54584.0,20.5382,20.5536,20.5227,20.5227,54584.0
2015-08-06 11:50:00,26.53,26.53,26.48,26.48,87568.0,20.5304,20.5304,20.4917,20.4917,87568.0
2015-08-06 11:55:00,26.48,26.5,26.48,26.5,76076.0,20.4917,20.5072,20.4917,20.5072,76076.0
2015-08-06 12:00:00,26.5,26.5,26.47,26.47,55820.0,20.5072,20.5072,20.484,20.484,55820.0
2015-08-06 12:05:00,26.47,26.49,26.46,26.48,73292.0,20.484,20.4995,20.4763,20.4917,73292.0
2015-08-06 12:10:00,26.48,26.49,26.47,26.47,41428.0,20.4917,20.4995,20.484,20.484,41428.0
2015-08-06 12:15:00,26.47,26.48,26.44,26.46,54972.0,20.484,20.4917,20.4608,20.4763,54972.0
2015-08-06 12:20:00,26.46,26.46,26.45,26.46,43524.0,20.4763,20.4763,20.4685,20.4763,43524.0
2015-08-06 12:25:00,26.45,26.45,26.42,26.42,72800.0,20.4685,20.4685,20.4453,20.4453,72800.0
2015-08-06 12:30:00,26.42,26.43,26.39,26.41,74156.0,20.4453,20.453,20.4221,20.4376,74156.0
2015-08-06 12:35:00,26.41,26.42,26.38,26.4,73296.0,20.4376,20.4453,20.4143,20.4298,73296.0
2015-08-06 12:40:00,26.39,26.4,26.38,26.39,51916.0,20.4221,20.4298,20.4143,20.4221,51916.0
2015-08-06 12:45:00,26.39,26.4,26.37,26.39,168164.0,20.4221,20.4298,20.4066,20.4221,168164.0
2015-08-06 12:50:00,26.39,26.39,26.37,26.37,57448.0,20.4221,20.4221,20.4066,20.4066,57448.0
2015-08-06 12:55:00,26.37,26.37,26.35,26.36,41268.0,20.4066,20.4066,20.3911,20.3989,41268.0
2015-08-06 13:00:00,26.36,26.39,26.36,26.39,70332.0,20.3989,20.4221,20.3989,20.4221,70332.0
2015-08-06 13:05:00,26.4,26.42,26.38,26.38,49168.0,20.4298,20.4453,20.4143,20.4143,49168.0
2015-08-06 13:10:00,26.38,26.39,26.37,26.38,37604.0,20.4143,20.4221,20.4066,20.4143,37604.0
2015-08-06 13:15:00,26.38,26.39,26.37,26.37,27288.0,20.4143,20.4221,20.4066,20.4066,27288.0
2015-08-06 13:20:00,26.36,26.4,26.36,26.4,43624.0,20.3989,20.4298,20.3989,20.4298,43624.0
2015-08-06 13:25:00,26.4,26.41,26.39,26.39,49008.0,20.4298,20.4376,20.4221,20.4221,49008.0
2015-08-06 13:30:00,26.39,26.39,26.36,26.37,54508.0,20.4221,20.4221,20.3989,20.4066,54508.0
2015-08-06 13:35:00,26.37,26.38,26.36,26.37,110088.0,20.4066,20.4143,20.3989,20.4066,110088.0
2015-08-06 13:40:00,26.37,26.4,26.37,26.39,52376.0,20.4066,20.4298,20.4066,20.4221,52376.0
2015-08-06 13:45:00,26.4,26.4,26.38,26.38,55964.0,20.4298,20.4298,20.4143,20.4143,55964.0
2015-08-06 13:50:00,26.38,26.41,26.38,26.4,75964.0,20.4143,20.4376,20.4143,20.4298,75964.0
2015-08-06 13:55:00,26.4,26.41,26.39,26.41,60024.0,20.4298,20.4376,20.4221,20.4376,60024.0
2015-08-06 14:00:00,26.41,26.43,26.41,26.43,52388.0,20.4376,20.453,20.4376,20.453,52388.0
2015-08-06 14:05:00,26.43,26.43,26.38,26.38,85888.0,20.453,20.453,20.4143,20.4143,85888.0
2015-08-06 14:10:00,26.38,26.4,26.37,26.39,79184.0,20.4143,20.4298,20.4066,20.4221,79184.0
2015-08-06 14:15:00,26.39,26.41,26.39,26.39,48228.0,20.4221,20.4376,20.4221,20.4221,48228.0
2015-08-06 14:20:00,26.39,26.4,26.37,26.38,81148.0,20.4221,20.4298,20.4066,20.4143,81148.0
2015-08-06 14:25:00,26.38,26.43,26.38,26.43,56440.0,20.4143,20.453,20.4143,20.453,56440.0
2015-08-06 14:30:00,26.43,26.46,26.43,26.46,67212.0,20.453,20.4763,20.453,20.4763,67212.0
2015-08-06 14:35:00,26.46,26.47,26.43,26.45,55256.0,20.4763,20.484,20.453,20.4685,55256.0
2015-08-06 14:40:00,26.45,26.48,26.45,26.48,74028.0,20.4685,20.4917,20.4685,20.4917,74028.0
2015-08-06 14:45:00,26.47,26.48,26.46,26.46,105520.0,20.484,20.4917,20.4763,20.4763,105520.0
2015-08-06 14:50:00,26.46,26.46,26.44,26.45,97232.0,20.4763,20.4763,20.4608,20.4685,97232.0
2015-08-06 14:55:00,26.45,26.45,26.43,26.43,73812.0,20.4685,20.4685,20.453,20.453,73812.0
2015-08-06 15:00:00,26.43,26.45,26.42,26.44,98656.0,20.453,20.4685,20.4453,20.4608,98656.0
2015-08-06 15:05:00,26.44,26.44,26.43,26.43,140732.0,20.4608,20.4608,20.453,20.453,140732.0
2015-08-06 15:10:00,26.43,26.46,26.43,26.45,142776.0,20.453,20.4763,20.453,20.4685,142776.0
2015-08-06 15:15:00,26.45,26.45,26.43,26.43,133588.0,20.4685,20.4685,20.453,20.453,133588.0
2015-08-06 15:20:00,26.43,26.44,26.43,26.44,182996.0,20.453,20.4608,20.453,20.4608,182996.0
2015-08-06 15:25:00,26.44,26.44,26.42,26.43,227064.0,20.4608,20.4608,20.4453,20.453,227064.0
2015-08-06 15:30:00,26.42,26.43,26.41,26.42,211300.0,20.4453,20.453,20.4376,20.4453,211300.0
2015-08-06 15:35:00,26.42,26.43,26.4,26.41,291316.0,20.4453,20.453,20.4298,20.4376,291316.0
2015-08-06 15:40:00,26.41,26.44,26.4,26.43,295372.0,20.4376,20.4608,20.4298,20.453,295372.0
2015-08-06 15:45:00,26.43,26.44,26.42,26.44,278436.0,20.453,20.4608,20.4453,20.4608,278436.0
2015-08-06 15:50:00,26.44,26.45,26.43,26.44,335832.0,20.4608,20.4685,20.453,20.4608,335832.0
2015-08-06 15:55:00,26.44,26.44,26.43,26.44,630524.0,20.4608,20.4608,20.453,20.4608,630524.0
2015-08-07 09:30:00,26.43,26.54,26.34,26.43,118636.0,20.453,20.5382,20.3834,20.453,118636.0
2015-08-07 09:35:00,26.43,26.43,26.34,26.39,73188.0,20.453,20.453,20.3834,20.4221,73188.0
2015-08-07 09:40:00,26.39,26.43,26.33,26.36,136100.0,20.4221,20.453,20.3757,20.3989,136100.0
2015-08-07 09:45:00,26.35,26.4,26.31,26.39,72412.0,20.3911,20.4298,20.3602,20.4221,72412.0
2015-08-07 09:50:00,26.4,26.46,26.4,26.43,43116.0,20.4298,20.4763,20.4298,20.453,43116.0
2015-08-07 09:55:00,26.43,26.49,26.42,26.46,37832.0,20.453,20.4995,20.4453,20.4763,37832.0
2015-08-07 10:00:00,26.45,26.45,26.39,26.42,79576.0,20.4685,20.4685,20.4221,20.4453,79576.0
2015-08-07 10:05:00,26.42,26.5,26.42,26.49,69948.0,20.4453,20.5072,20.4453,20.4995,69948.0
2015-08-07 10:10:00,26.48,26.51,26.47,26.49,33376.0,20.4917,20.5149,20.484,20.4995,33376.0
2015-08-07 10:15:00,26.49,26.5,26.44,26.46,30176.0,20.4995,20.5072,20.4608,20.4763,30176.0
2015-08-07 10:20:00,26.46,26.46,26.41,26.43,37124.0,20.4763,20.4763,20.4376,20.453,37124.0
2015-08-07 10:25:00,26.42,26.43,26.41,26.43,38800.0,20.4453,20.453,20.4376,20.453,38800.0
2015-08-07 10:30:00,26.43,26.46,26.42,26.46,44460.0,20.453,20.4763,20.4453,20.4763,44460.0
2015-08-07 10:35:00,26.47,26.52,26.46,26.5,49208.0,20.484,20.5227,20.4763,20.5072,49208.0
2015-08-07 10:40:00,26.5,26.54,26.48,26.54,47264.0,20.5072,20.5382,20.4917,20.5382,47264.0
2015-08-07 10:45:00,26.54,26.55,26.5,26.5,65440.0,20.5382,20.5459,20.5072,20.5072,65440.0
2015-08-07 10:50:00,26.51,26.53,26.5,26.51,54128.0,20.5149,20.5304,20.5072,20.5149,54128.0
2015-08-07 10:55:00,26.5,26.52,26.49,26.51,38472.0,20.5072,20.5227,20.4995,20.5149,38472.0
2015-08-07 11:00:00,26.51,26.53,26.49,26.52,47184.0,20.5149,20.5304,20.4995,20.5227,47184.0
2015-08-07 11:05:00,26.52,26.56,26.51,26.54,56324.0,20.5227,20.5536,20.5149,20.5382,56324.0
2015-08-07 11:10:00,26.55,26.57,26.53,26.54,85560.0,20.5459,20.5614,20.5304,20.5382,85560.0
2015-08-07 11:15:00,26.53,26.58,26.53,26.57,57112.0,20.5304,20.5691,20.5304,20.5614,57112.0
2015-08-07 11:20:00,26.57,26.61,26.57,26.61,82468.0,20.5614,20.5923,20.5614,20.5923,82468.0
2015-08-07 11:25:00,26.6,26.66,26.6,26.66,97968.0,20.5846,20.631,20.5846,20.631,97968.0
2015-08-07 11:30:00,26.66,26.66,26.63,26.63,57420.0,20.631,20.631,20.6078,20.6078,57420.0
2015-08-07 11:35:00,26.63,26.63,26.6,26.62,100892.0,20.6078,20.6078,20.5846,20.6001,100892.0
2015-08-07 11:40:00,26.61,26.64,26.61,26.64,40708.0,20.5923,20.6155,20.5923,20.6155,40708.0
2015-08-07 11:45:00,26.64,26.65,26.62,26.63,41984.0,20.6155,20.6233,20.6001,20.6078,41984.0
2015-08-07 11:50:00,26.64,26.68,26.64,26.68,40312.0,20.6155,20.6465,20.6155,20.6465,40312.0
2015-08-07 11:55:00,26.68,26.68,26.67,26.67,48148.0,20.6465,20.6465,20.6388,20.6388,48148.0
2015-08-07 12:00:00,26.68,26.7,26.67,26.69,66484.0,20.6465,20.662,20.6388,20.6542,66484.0
2015-08-07 12:05:00,26.7,26.7,26.69,26.69,35308.0,20.662,20.662,20.6542,20.6542,35308.0
2015-08-07 12:10:00,26.7,26.73,26.7,26.73,57960.0,20.662,20.6852,20.662,20.6852,57960.0
2015-08-07 12:15:00,26.73,26.75,26.72,26.74,60036.0,20.6852,20.7007,20.6775,20.6929,60036.0
2015-08-07 12:20:00,26.74,26.75,26.73,26.75,158340.0,20.6929,20.7007,20.6852,20.7007,158340.0
2015-08-07 12:25:00,26.75,26.78,26.74,26.77,51604.0,20.7007,20.7239,20.6929,20.7161,51604.0
2015-08-07 12:30:00,26.77,26.79,26.75,26.77,57004.0,20.7161,20.7316,20.7007,20.7161,57004.0
2015-08-07 12:35:00,26.77,26.79,26.77,26.78,77784.0,20.7161,20.7316,20.7161,20.7239,77784.0
2015-08-07 12:40:00,26.78,26.81,26.78,26.81,47012.0,20.7239,20.7471,20.7239,20.7471,47012.0
2015-08-07 12:45:00,26.81,26.84,26.78,26.8,37856.0,20.7471,20.7703,20.7239,20.7394,37856.0
2015-08-07 12:50:00,26.79,26.8,26.76,26.76,36012.0,20.7316,20.7394,20.7084,20.7084,36012.0
2015-08-07 12:55:00,26.77,26.79,26.76,26.79,72536.0,20.7161,20.7316,20.7084,20.7316,72536.0
2015-08-07 13:00:00,26.79,26.79,26.76,26.77,69640.0,20.7316,20.7316,20.7084,20.7161,69640.0
2015-08-07 13:05:00,26.77,26.81,26.76,26.81,103184.0,20.7161,20.7471,20.7084,20.7471,103184.0
2015-08-07 13:10:00,26.81,26.85,26.81,26.85,35008.0,20.7471,20.7781,20.7471,20.7781,35008.0
2015-08-07 13:15:00,26.85,26.86,26.83,26.84,42680.0,20.7781,20.7858,20.7626,20.7703,42680.0
2015-08-07 13:20:00,26.84,26.89,26.84,26.88,115668.0,20.7703,20.809,20.7703,20.8013,115668.0
2015-08-07 13:25:00,26.89,26.91,26.89,26.9,32688.0,20.809,20.8245,20.809,20.8168,32688.0
2015-08-07 13:30:00,26.9,26.9,26.88,26.89,44476.0,20.8168,20.8168,20.8013,20.809,44476.0
2015-08-07 13:35:00,26.89,26.91,26.88,26.91,60752.0,20.809,20.8245,20.8013,20.8245,60752.0
2015-08-07 13:40:00,26.91,26.91,26.86,26.88,50980.0,20.8245,20.8245,20.7858,20.8013,50980.0
2015-08-07 13:45:00,26.88,26.91,26.86,26.88,54676.0,20.8013,20.8245,20.7858,20.8013,54676.0
2015-08-07 13:50:00,26.87,26.89,26.87,26.88,59172.0,20.7935,20.809,20.7935,20.8013,59172.0
2015-08-07 13:55:00,26.88,26.9,26.88,26.88,28944.0,20.8013,20.8168,20.8013,20.8013,28944.0
2015-08-07 14:00:00,26.88,26.88,26.84,26.84,35256.0,20.8013,20.8013,20.7703,20.7703,35256.0
2015-08-07 14:05:00,26.84,26.86,26.84,26.86,26504.0,20.7703,20.7858,20.7703,20.7858,26504.0
2015-08-07 14:10:00,26.85,26.87,26.85,26.86,34140.0,20.7781,20.7935,20.7781,20.7858,34140.0
2015-08-07 14:15:00,26.86,26.88,26.85,26.85,53160.0,20.7858,20.8013,20.7781,20.7781,53160.0
2015-08-07 14:20:00,26.85,26.88,26.85,26.88,30940.0,20.7781,20.8013,20.7781,20.8013,30940.0
2015-08-07 14:25:00,26.88,26.88,26.86,26.86,30168.0,20.8013,20.8013,20.7858,20.7858,30168.0
2015-08-07 14:30:00,26.86,26.86,26.84,26.84,52624.0,20.7858,20.7858,20.7703,20.7703,52624.0
2015-08-07 14:35:00,26.83,26.86,26.83,26.86,86252.0,20.7626,20.7858,20.7626,20.7858,86252.0
2015-08-07 14:40:00,26.86,26.88,26.83,26.84,129704.0,20.7858,20.8013,20.7626,20.7703,129704.0
2015-08-07 14:45:00,26.84,26.85,26.83,26.84,108456.0,20.7703,20.7781,20.7626,20.7703,108456.0
2015-08-07 14:50:00,26.83,26.85,26.83,26.83,83268.0,20.7626,20.7781,20.7626,20.7626,83268.0
2015-08-07 14:55:00,26.83,26.83,26.79,26.79,50988.0,20.7626,20.7626,20.7316,20.7316,50988.0
2015-08-07 15:00:00,26.79,26.8,26.78,26.79,52988.0,20.7316,20.7394,20.7239,20.7316,52988.0
2015-08-07 15:05:00,26.79,26.8,26.77,26.77,103808.0,20.7316,20.7394,20.7161,20.7161,103808.0
2015-08-07 15:10:00,26.77,26.78,26.72,26.73,94828.0,20.7161,20.7239,20.6775,20.6852,94828.0
2015-08-07 15:15:00,26.73,26.75,26.73,26.74,80396.0,20.6852,20.7007,20.6852,20.6929,80396.0
2015-08-07 15:20:00,26.74,26.78,26.74,26.77,92340.0,20.6929,20.7239,20.6929,20.7161,92340.0
2015-08-07 15:25:00,26.77,26.78,26.76,26.77,96212.0,20.7161,20.7239,20.7084,20.7161,96212.0
2015-08-07 15:30:00,26.77,26.79,26.75,26.78,131624.0,20.7161,20.7316,20.7007,20.7239,131624.0
2015-08-07 15:35:00,26.79,26.79,26.73,26.73,77844.0,20.7316,20.7316,20.6852,20.6852,77844.0
2015-08-07 15:40:00,26.73,26.74,26.71,26.71,137448.0,20.6852,20.6929,20.6697,20.6697,137448.0
2015-08-07 15:45:00,26.71,26.75,26.7,26.74,170020.0,20.6697,20.7007,20.662,20.6929,170020.0
2015-08-07 15:50:00,26.74,26.77,26.74,26.77,148180.0,20.6929,20.7161,20.6929,20.7161,148180.0
2015-08-07 15:55:00,26.76,26.76,26.73,26.75,290044.0,20.7084,20.7084,20.6852,20.7007,290044.0
2015-08-10 09:30:00,26.77,26.79,26.64,26.7,155648.0,20.7161,20.7316,20.6155,20.662,155648.0
2015-08-10 09:35:00,26.73,26.87,26.7,26.81,93788.0,20.6852,20.7935,20.662,20.7471,93788.0
2015-08-10 09:40:00,26.79,26.84,26.73,26.74,89504.0,20.7316,20.7703,20.6852,20.6929,89504.0
2015-08-10 09:45:00,26.73,26.79,26.7,26.78,154532.0,20.6852,20.7316,20.662,20.7239,154532.0
2015-08-10 09:50:00,26.78,26.82,26.76,26.81,108844.0,20.7239,20.7548,20.7084,20.7471,108844.0
2015-08-10 09:55:00,26.8,26.86,26.8,26.85,137704.0,20.7394,20.7858,20.7394,20.7781,137704.0
2015-08-10 10:00:00,26.85,26.87,26.83,26.87,103036.0,20.7781,20.7935,20.7626,20.7935,103036.0
2015-08-10 10:05:00,26.87,26.87,26.78,26.78,115776.0,20.7935,20.7935,20.7239,20.7239,115776.0
2015-08-10 10:10:00,26.79,26.8,26.69,26.73,118148.0,20.7316,20.7394,20.6542,20.6852,118148.0
2015-08-10 10:15:00,26.72,26.74,26.7,26.71,74440.0,20.6775,20.6929,20.662,20.6697,74440.0
2015-08-10 10:20:00,26.7,26.71,26.66,26.68,120060.0,20.662,20.6697,20.631,20.6465,120060.0
2015-08-10 10:25:00,26.68,26.69,26.61,26.62,160892.0,20.6465,20.6542,20.5923,20.6001,160892.0
2015-08-10 10:30:00,26.61,26.7,26.61,26.69,70260.0,20.5923,20.662,20.5923,20.6542,70260.0
2015-08-10 10:35:00,26.69,26.71,26.68,26.69,103768.0,20.6542,20.6697,20.6465,20.6542,103768.0
2015-08-10 10:40:00,26.7,26.74,26.68,26.74,89172.0,20.662,20.6929,20.6465,20.6929,89172.0
2015-08-10 10:45:00,26.74,26.75,26.65,26.66,92252.0,20.6929,20.7007,20.6233,20.631,92252.0
2015-08-10 10:50:00,26.66,26.72,26.66,26.72,114452.0,20.631,20.6775,20.631,20.6775,114452.0
2015-08-10 10:55:00,26.72,26.72,26.64,26.65,91112.0,20.6775,20.6775,20.6155,20.6233,91112.0
2015-08-10 11:00:00,26.65,26.65,26.58,26.58,111900.0,20.6233,20.6233,20.5691,20.5691,111900.0
2015-08-10 11:05:00,26.59,26.59,26.56,26.58,138992.0,20.5769,20.5769,20.5536,20.5691,138992.0
2015-08-10 11:10:00,26.58,26.63,26.57,26.63,90684.0,20.5691,20.6078,20.5614,20.6078,90684.0
2015-08-10 11:15:00,26.63,26.66,26.63,26.65,82396.0,20.6078,20.631,20.6078,20.6233,82396.0
2015-08-10 11:20:00,26.66,26.66,26.6,26.6,87264.0,20.631,20.631,20.5846,20.5846,87264.0
2015-08-10 11:25:00,26.6,26.61,26.58,26.6,94048.0,20.5846,20.5923,20.5691,20.5846,94048.0
2015-08-10 11:30:00,26.6,26.66,26.6,26.65,91744.0,20.5846,20.631,20.5846,20.6233,91744.0
2015-08-10 11:35:00,26.65,26.67,26.62,26.63,100804.0,20.6233,20.6388,20.6001,20.6078,100804.0
2015-08-10 11:40:00,26.63,26.68,26.63,26.67,109788.0,20.6078,20.6465,20.6078,20.6388,109788.0
2015-08-10 11:45:00,26.67,26.67,26.61,26.62,137336.0,20.6388,20.6388,20.5923,20.6001,137336.0
2015-08-10 11:50:00,26.63,26.65,26.62,26.65,150320.0,20.6078,20.6233,20.6001,20.6233,150320.0
2015-08-10 11:55:00,26.65,26.67,26.64,26.66,105024.0,20.6233,20.6388,20.6155,20.631,105024.0
2015-08-10 12:00:00,26.67,26.67,26.62,26.63,104880.0,20.6388,20.6388,20.6001,20.6078,104880.0
2015-08-10 12:05:00,26.63,26.65,26.62,26.64,91860.0,20.6078,20.6233,20.6001,20.6155,91860.0
2015-08-10 12:10:00,26.64,26.66,26.64,26.65,78144.0,20.6155,20.631,20.6155,20.6233,78144.0
2015-08-10 12:15:00,26.65,26.66,26.6,26.6,134468.0,20.6233,20.631,20.5846,20.5846,134468.0
2015-08-10 12:20:00,26.61,26.62,26.6,26.62,154888.0,20.5923,20.6001,20.5846,20.6001,154888.0
2015-08-10 12:25:00,26.62,26.62,26.6,26.6,60328.0,20.6001,20.6001,20.5846,20.5846,60328.0
2015-08-10 12:30:00,26.6,26.6,26.58,26.59,82552.0,20.5846,20.5846,20.5691,20.5769,82552.0
2015-08-10 12:35:00,26.59,26.59,26.56,26.56,68000.0,20.5769,20.5769,20.5536,20.5536,68000.0
2015-08-10 12:40:00,26.56,26.56,26.51,26.53,145644.0,20.5536,20.5536,20.5149,20.5304,145644.0
2015-08-10 12:45:00,26.54,26.55,26.53,26.54,74048.0,20.5382,20.5459,20.5304,20.5382,74048.0
2015-08-10 12:50:00,26.55,26.59,26.53,26.59,98564.0,20.5459,20.5769,20.5304,20.5769,98564.0
2015-08-10 12:55:00,26.59,26.61,26.59,26.6,205948.0,20.5769,20.5923,20.5769,20.5846,205948.0
2015-08-10 13:00:00,26.6,26.61,26.6,26.61,198288.0,20.5846,20.5923,20.5846,20.5923,198288.0
2015-08-10 13:05:00,26.61,26.62,26.6,26.6,148312.0,20.5923,20.6001,20.5846,20.5846,148312.0
2015-08-10 13:10:00,26.6,26.62,26.6,26.6,112468.0,20.5846,20.6001,20.5846,20.5846,112468.0
2015-08-10 13:15:00,26.6,26.65,26.6,26.64,79004.0,20.5846,20.6233,20.5846,20.6155,79004.0
2015-08-10 13:20:00,26.64,26.64,26.6,26.6,91500.0,20.6155,20.6155,20.5846,20.5846,91500.0
2015-08-10 13:25:00,26.6,26.61,26.59,26.6,194904.0,20.5846,20.5923,20.5769,20.5846,194904.0
2015-08-10 13:30:00,26.6,26.61,26.6,26.6,120432.0,20.5846,20.5923,20.5846,20.5846,120432.0
2015-08-10 13:35:00,26.6,26.6,26.54,26.54,106712.0,20.5846,20.5846,20.5382,20.5382,106712.0
2015-08-10 13:40:00,26.55,26.56,26.54,26.56,95360.0,20.5459,20.5536,20.5382,20.5536,95360.0
2015-08-10 13:45:00,26.56,26.6,26.56,26.56,181360.0,20.5536,20.5846,20.5536,20.5536,181360.0
2015-08-10 13:50:00,26.56,26.58,26.55,26.58,91428.0,20.5536,20.5691,20.5459,20.5691,91428.0
2015-08-10 13:55:00,26.58,26.58,26.53,26.53,113520.0,20.5691,20.5691,20.5304,20.5304,113520.0
2015-08-10 14:00:00,26.53,26.54,26.53,26.53,77424.0,20.5304,20.5382,20.5304,20.5304,77424.0
2015-08-10 14:05:00,26.53,26.55,26.53,26.54,63208.0,20.5304,20.5459,20.5304,20.5382,63208.0
2015-08-10 14:10:00,26.53,26.55,26.51,26.52,145552.0,20.5304,20.5459,20.5149,20.5227,145552.0
2015-08-10 14:15:00,26.53,26.56,26.53,26.53,128968.0,20.5304,20.5536,20.5304,20.5304,128968.0
2015-08-10 14:20:00,26.53,26.55,26.53,26.54,75352.0,20.5304,20.5459,20.5304,20.5382,75352.0
2015-08-10 14:25:00,26.55,26.55,26.51,26.51,84628.0,20.5459,20.5459,20.5149,20.5149,84628.0
2015-08-10 14:30:00,26.52,26.57,26.51,26.57,152944.0,20.5227,20.5614,20.5149,20.5614,152944.0
2015-08-10 14:35:00,26.57,26.61,26.57,26.61,123652.0,20.5614,20.5923,20.5614,20.5923,123652.0
2015-08-10 14:40:00,26.61,26.61,26.57,26.57,109764.0,20.5923,20.5923,20.5614,20.5614,109764.0
2015-08-10 14:45:00,26.57,26.58,26.52,26.52,86156.0,20.5614,20.5691,20.5227,20.5227,86156.0
2015-08-10 14:50:00,26.52,26.54,26.52,26.54,80128.0,20.5227,20.5382,20.5227,20.5382,80128.0
2015-08-10 14:55:00,26.54,26.54,26.52,26.53,91308.0,20.5382,20.5382,20.5227,20.5304,91308.0
2015-08-10 15:00:00,26.54,26.54,26.53,26.54,116676.0,20.5382,20.5382,20.5304,20.5382,116676.0
2015-08-10 15:05:00,26.54,26.54,26.53,26.53,87744.0,20.5382,20.5382,20.5304,20.5304,87744.0
2015-08-10 15:10:00,26.53,26.57,26.53,26.56,274524.0,20.5304,20.5614,20.5304,20.5536,274524.0
2015-08-10 15:15:00,26.57,26.59,26.56,26.58,115184.0,20.5614,20.5769,20.5536,20.5691,115184.0
2015-08-10 15:20:00,26.58,26.61,26.57,26.61,181828.0,20.5691,20.5923,20.5614,20.5923,181828.0
2015-08-10 15:25:00,26.61,26.62,26.6,26.62,223804.0,20.5923,20.6001,20.5846,20.6001,223804.0
2015-08-10 15:30:00,26.62,26.63,26.6,26.61,177976.0,20.6001,20.6078,20.5846,20.5923,177976.0
2015-08-10 15:35:00,26.6,26.62,26.59,26.62,190416.0,20.5846,20.6001,20.5769,20.6001,190416.0
2015-08-10 15:40:00,26.62,26.63,26.61,26.62,151580.0,20.6001,20.6078,20.5923,20.6001,151580.0
2015-08-10 15:45:00,26.62,26.64,26.61,26.63,130008.0,20.6001,20.6155,20.5923,20.6078,130008.0
2015-08-10 15:50:00,26.63,26.63,26.6,26.61,151632.0,20.6078,20.6078,20.5846,20.5923,151632.0
2015-08-10 15:55:00,26.6,26.64,26.6,26.63,475100.0,20.5846,20.6155,20.5846,20.6078,475100.0
2015-08-11 09:30:00,26.67,27.02,26.67,26.72,200944.0,20.6388,20.9096,20.6388,20.6775,200944.0
2015-08-11 09:35:00,26.72,26.77,26.57,26.61,66216.0,20.6775,20.7161,20.5614,20.5923,66216.0
2015-08-11 09:40:00,26.61,26.69,26.53,26.66,107676.0,20.5923,20.6542,20.5304,20.631,107676.0
2015-08-11 09:45:00,26.64,26.75,26.64,26.73,135700.0,20.6155,20.7007,20.6155,20.6852,135700.0
2015-08-11 09:50:00,26.73,26.77,26.7,26.77,65620.0,20.6852,20.7161,20.662,20.7161,65620.0
2015-08-11 09:55:00,26.78,26.85,26.78,26.82,131856.0,20.7239,20.7781,20.7239,20.7548,131856.0
2015-08-11 10:00:00,26.82,26.86,26.75,26.79,148332.0,20.7548,20.7858,20.7007,20.7316,148332.0
2015-08-11 10:05:00,26.8,26.83,26.77,26.8,33644.0,20.7394,20.7626,20.7161,20.7394,33644.0
2015-08-11 10:10:00,26.81,26.82,26.78,26.79,59128.0,20.7471,20.7548,20.7239,20.7316,59128.0
2015-08-11 10:15:00,26.78,26.83,26.75,26.78,117844.0,20.7239,20.7626,20.7007,20.7239,117844.0
2015-08-11 10:20:00,26.78,26.87,26.77,26.87,115728.0,20.7239,20.7935,20.7161,20.7935,115728.0
2015-08-11 10:25:00,26.87,26.91,26.83,26.87,140848.0,20.7935,20.8245,20.7626,20.7935,140848.0
2015-08-11 10:30:00,26.86,26.89,26.83,26.88,62568.0,20.7858,20.809,20.7626,20.8013,62568.0
2015-08-11 10:35:00,26.88,26.89,26.79,26.84,103176.0,20.8013,20.809,20.7316,20.7703,103176.0
2015-08-11 10:40:00,26.83,26.85,26.8,26.82,49528.0,20.7626,20.7781,20.7394,20.7548,49528.0
2015-08-11 10:45:00,26.83,26.83,26.75,26.75,101584.0,20.7626,20.7626,20.7007,20.7007,101584.0
2015-08-11 10:50:00,26.75,26.79,26.71,26.71,51200.0,20.7007,20.7316,20.6697,20.6697,51200.0
2015-08-11 10:55:00,26.71,26.74,26.7,26.72,78652.0,20.6697,20.6929,20.662,20.6775,78652.0
2015-08-11 11:00:00,26.72,26.75,26.71,26.75,45600.0,20.6775,20.7007,20.6697,20.7007,45600.0
2015-08-11 11:05:00,26.75,26.75,26.7,26.7,41860.0,20.7007,20.7007,20.662,20.662,41860.0
2015-08-11 11:10:00,26.69,26.7,26.68,26.68,29484.0,20.6542,20.662,20.6465,20.6465,29484.0
2015-08-11 11:15:00,26.69,26.71,26.68,26.7,34924.0,20.6542,20.6697,20.6465,20.662,34924.0
2015-08-11 11:20:00,26.71,26.74,26.7,26.73,42840.0,20.6697,20.6929,20.662,20.6852,42840.0
2015-08-11 11:25:00,26.73,26.75,26.73,26.74,39720.0,20.6852,20.7007,20.6852,20.6929,39720.0
2015-08-11 11:30:00,26.74,26.75,26.72,26.75,35476.0,20.6929,20.7007,20.6775,20.7007,35476.0
2015-08-11 11:35:00,26.75,26.78,26.74,26.76,71440.0,20.7007,20.7239,20.6929,20.7084,71440.0
2015-08-11 11:40:00,26.75,26.78,26.75,26.76,45800.0,20.7007,20.7239,20.7007,20.7084,45800.0
2015-08-11 11:45:00,26.76,26.78,26.74,26.74,51936.0,20.7084,20.7239,20.6929,20.6929,51936.0
2015-08-11 11:50:00,26.74,26.75,26.72,26.75,55992.0,20.6929,20.7007,20.6775,20.7007,55992.0
2015-08-11 11:55:00,26.75,26.75,26.71,26.71,33884.0,20.7007,20.7007,20.6697,20.6697,33884.0
2015-08-11 12:00:00,26.72,26.74,26.71,26.72,74828.0,20.6775,20.6929,20.6697,20.6775,74828.0
2015-08-11 12:05:00,26.72,26.72,26.68,26.7,56524.0,20.6775,20.6775,20.6465,20.662,56524.0
2015-08-11 12:10:00,26.7,26.7,26.68,26.7,27572.0,20.662,20.662,20.6465,20.662,27572.0
2015-08-11 12:15:00,26.69,26.7,26.65,26.65,106288.0,20.6542,20.662,20.6233,20.6233,106288.0
2015-08-11 12:20:00,26.65,26.67,26.65,26.66,102156.0,20.6233,20.6388,20.6233,20.631,102156.0
2015-08-11 12:25:00,26.66,26.69,26.66,26.69,77452.0,20.631,20.6542,20.631,20.6542,77452.0
2015-08-11 12:30:00,26.69,26.69,26.63,26.63,41984.0,20.6542,20.6542,20.6078,20.6078,41984.0
2015-08-11 12:35:00,26.63,26.65,26.62,26.64,68128.0,20.6078,20.6233,20.6001,20.6155,68128.0
2015-08-11 12:40:00,26.63,26.66,26.63,26.66,41348.0,20.6078,20.631,20.6078,20.631,41348.0
2015-08-11 12:45:00,26.65,26.67,26.65,26.65,31992.0,20.6233,20.6388,20.6233,20.6233,31992.0
2015-08-11 12:50:00,26.65,26.66,26.64,26.64,36004.0,20.6233,20.631,20.6155,20.6155,36004.0
2015-08-11 12:55:00,26.64,26.65,26.63,26.63,31724.0,20.6155,20.6233,20.6078,20.6078,31724.0
2015-08-11 13:00:00,26.62,26.66,26.62,26.65,172384.0,20.6001,20.631,20.6001,20.6233,172384.0
2015-08-11 13:05:00,26.65,26.66,26.63,26.65,125052.0,20.6233,20.631,20.6078,20.6233,125052.0
2015-08-11 13:10:00,26.65,26.65,26.61,26.62,78424.0,20.6233,20.6233,20.5923,20.6001,78424.0
2015-08-11 13:15:00,26.62,26.65,26.61,26.64,38524.0,20.6001,20.6233,20.5923,20.6155,38524.0
2015-08-11 13:20:00,26.64,26.68,26.63,26.68,142696.0,20.6155,20.6465,20.6078,20.6465,142696.0
2015-08-11 13:25:00,26.68,26.68,26.65,26.68,31956.0,20.6465,20.6465,20.6233,20.6465,31956.0
2015-08-11 13:30:00,26.68,26.69,26.66,26.68,76408.0,20.6465,20.6542,20.631,20.6465,76408.0
2015-08-11 13:35:00,26.67,26.7,26.67,26.68,27756.0,20.6388,20.662,20.6388,20.6465,27756.0
2015-08-11 13:40:00,26.68,26.69,26.66,26.66,32660.0,20.6465,20.6542,20.631,20.631,32660.0
2015-08-11 13:45:00,26.67,26.68,26.66,26.67,33176.0,20.6388,20.6465,20.631,20.6388,33176.0
2015-08-11 13:50:00,26.66,26.68,26.65,26.67,45252.0,20.631,20.6465,20.6233,20.6388,45252.0
2015-08-11 13:55:00,26.67,26.67,26.62,26.62,141772.0,20.6388,20.6388,20.6001,20.6001,141772.0
2015-08-11 14:00:00,26.63,26.64,26.62,26.63,77480.0,20.6078,20.6155,20.6001,20.6078,77480.0
2015-08-11 14:05:00,26.64,26.67,26.63,26.64,73052.0,20.6155,20.6388,20.6078,20.6155,73052.0
2015-08-11 14:10:00,26.65,26.66,26.64,26.66,35520.0,20.6233,20.631,20.6155,20.631,35520.0
2015-08-11 14:15:00,26.65,26.66,26.63,26.63,39360.0,20.6233,20.631,20.6078,20.6078,39360.0
2015-08-11 14:20:00,26.64,26.65,26.62,26.63,69012.0,20.6155,20.6233,20.6001,20.6078,69012.0
2015-08-11 14:25:00,26.63,26.64,26.61,26.61,46460.0,20.6078,20.6155,20.5923,20.5923,46460.0
2015-08-11 14:30:00,26.63,26.63,26.6,26.61,175240.0,20.6078,20.6078,20.5846,20.5923,175240.0
2015-08-11 14:35:00,26.61,26.64,26.61,26.61,47656.0,20.5923,20.6155,20.5923,20.5923,47656.0
2015-08-11 14:40:00,26.61,26.62,26.6,26.61,63760.0,20.5923,20.6001,20.5846,20.5923,63760.0
2015-08-11 14:45:00,26.61,26.62,26.61,26.61,38388.0,20.5923,20.6001,20.5923,20.5923,38388.0
2015-08-11 14:50:00,26.61,26.61,26.58,26.6,78760.0,20.5923,20.5923,20.5691,20.5846,78760.0
2015-08-11 14:55:00,26.59,26.61,26.58,26.59,38212.0,20.5769,20.5923,20.5691,20.5769,38212.0
2015-08-11 15:00:00,26.59,26.64,26.59,26.63,68568.0,20.5769,20.6155,20.5769,20.6078,68568.0
2015-08-11 15:05:00,26.64,26.65,26.62,26.62,41400.0,20.6155,20.6233,20.6001,20.6001,41400.0
2015-08-11 15:10:00,26.63,26.64,26.61,26.64,78260.0,20.6078,20.6155,20.5923,20.6155,78260.0
2015-08-11 15:15:00,26.64,26.64,26.62,26.62,59524.0,20.6155,20.6155,20.6001,20.6001,59524.0
2015-08-11 15:20:00,26.62,26.63,26.6,26.61,54188.0,20.6001,20.6078,20.5846,20.5923,54188.0
2015-08-11 15:25:00,26.6,26.62,26.59,26.61,53416.0,20.5846,20.6001,20.5769,20.5923,53416.0
2015-08-11 15:30:00,26.61,26.63,26.6,26.63,70996.0,20.5923,20.6078,20.5846,20.6078,70996.0
2015-08-11 15:35:00,26.63,26.64,26.62,26.64,68420.0,20.6078,20.6155,20.6001,20.6155,68420.0
2015-08-11 15:40:00,26.64,26.66,26.64,26.65,92544.0,20.6155,20.631,20.6155,20.6233,92544.0
2015-08-11 15:45:00,26.65,26.65,26.63,26.63,248016.0,20.6233,20.6233,20.6078,20.6078,248016.0
2015-08-11 15:50:00,26.63,26.66,26.63,26.65,120036.0,20.6078,20.631,20.6078,20.6233,120036.0
2015-08-11 15:55:00,26.65,26.67,26.64,26.66,445384.0,20.6233,20.6388,20.6155,20.631,445384.0
2015-08-12 09:30:00,26.59,26.72,26.5,26.66,163372.0,20.5769,20.6775,20.5072,20.631,163372.0
2015-08-12 09:35:00,26.66,26.87,26.62,26.86,81172.0,20.631,20.7935,20.6001,20.7858,81172.0
2015-08-12 09:40:00,26.84,26.87,26.77,26.87,303232.0,20.7703,20.7935,20.7161,20.7935,303232.0
2015-08-12 09:45:00,26.85,26.93,26.82,26.89,125976.0,20.7781,20.84,20.7548,20.809,125976.0
2015-08-12 09:50:00,26.9,26.91,26.84,26.88,140388.0,20.8168,20.8245,20.7703,20.8013,140388.0
2015-08-12 09:55:00,26.89,26.95,26.89,26.92,126880.0,20.809,20.8554,20.809,20.8322,126880.0
2015-08-12 10:00:00,26.92,27.02,26.9,27.0,231872.0,20.8322,20.9096,20.8168,20.8941,231872.0
2015-08-12 10:05:00,26.99,27.01,26.96,26.97,119724.0,20.8864,20.9019,20.8632,20.8709,119724.0
2015-08-12 10:10:00,26.97,27.0,26.96,26.99,148928.0,20.8709,20.8941,20.8632,20.8864,148928.0
2015-08-12 10:15:00,26.99,27.02,26.96,27.0,87884.0,20.8864,20.9096,20.8632,20.8941,87884.0
2015-08-12 10:20:00,27.0,27.02,26.99,27.02,101344.0,20.8941,20.9096,20.8864,20.9096,101344.0
2015-08-12 10:25:00,27.02,27.04,27.0,27.03,146028.0,20.9096,20.9251,20.8941,20.9174,146028.0
2015-08-12 10:30:00,27.02,27.02,26.96,26.96,158592.0,20.9096,20.9096,20.8632,20.8632,158592.0
2015-08-12 10:35:00,26.95,26.96,26.91,26.93,76520.0,20.8554,20.8632,20.8245,20.84,76520.0
2015-08-12 10:40:00,26.92,26.98,26.91,26.98,130292.0,20.8322,20.8787,20.8245,20.8787,130292.0
2015-08-12 10:45:00,26.98,27.0,26.97,27.0,107068.0,20.8787,20.8941,20.8709,20.8941,107068.0
2015-08-12 10:50:00,27.0,27.0,26.94,26.95,49804.0,20.8941,20.8941,20.8477,20.8554,49804.0
2015-08-12 10:55:00,26.94,26.94,26.86,26.88,124076.0,20.8477,20.8477,20.7858,20.8013,124076.0
2015-08-12 11:00:00,26.88,26.94,26.88,26.91,67260.0,20.8013,20.8477,20.8013,20.8245,67260.0
2015-08-12 11:05:00,26.91,26.95,26.9,26.92,86204.0,20.8245,20.8554,20.8168,20.8322,86204.0
2015-08-12 11:10:00,26.92,26.93,26.89,26.92,207532.0,20.8322,20.84,20.809,20.8322,207532.0
2015-08-12 11:15:00,26.92,26.92,26.86,26.89,122228.0,20.8322,20.8322,20.7858,20.809,122228.0
2015-08-12 11:20:00,26.88,26.88,26.84,26.87,49664.0,20.8013,20.8013,20.7703,20.7935,49664.0
2015-08-12 11:25:00,26.88,26.88,26.84,26.84,89464.0,20.8013,20.8013,20.7703,20.7703,89464.0
2015-08-12 11:30:00,26.85,26.89,26.85,26.86,120548.0,20.7781,20.809,20.7781,20.7858,120548.0
2015-08-12 11:35:00,26.86,26.9,26.86,26.89,46232.0,20.7858,20.8168,20.7858,20.809,46232.0
2015-08-12 11:40:00,26.89,26.89,26.86,26.86,80324.0,20.809,20.809,20.7858,20.7858,80324.0
2015-08-12 11:45:00,26.87,26.88,26.83,26.84,95876.0,20.7935,20.8013,20.7626,20.7703,95876.0
2015-08-12 11:50:00,26.85,26.89,26.84,26.88,60416.0,20.7781,20.809,20.7703,20.8013,60416.0
2015-08-12 11:55:00,26.88,26.88,26.85,26.85,57856.0,20.8013,20.8013,20.7781,20.7781,57856.0
2015-08-12 12:00:00,26.85,26.86,26.84,26.84,67812.0,20.7781,20.7858,20.7703,20.7703,67812.0
2015-08-12 12:05:00,26.84,26.85,26.79,26.79,81924.0,20.7703,20.7781,20.7316,20.7316,81924.0
2015-08-12 12:10:00,26.8,26.83,26.79,26.81,43632.0,20.7394,20.7626,20.7316,20.7471,43632.0
2015-08-12 12:15:00,26.81,26.82,26.8,26.82,52360.0,20.7471,20.7548,20.7394,20.7548,52360.0
2015-08-12 12:20:00,26.82,26.86,26.81,26.86,65232.0,20.7548,20.7858,20.7471,20.7858,65232.0
2015-08-12 12:25:00,26.86,26.89,26.85,26.89,48492.0,20.7858,20.809,20.7781,20.809,48492.0
2015-08-12 12:30:00,26.88,26.9,26.87,26.89,53172.0,20.8013,20.8168,20.7935,20.809,53172.0
2015-08-12 12:35:00,26.9,26.9,26.88,26.9,71040.0,20.8168,20.8168,20.8013,20.8168,71040.0
2015-08-12 12:40:00,26.9,26.92,26.88,26.91,280808.0,20.8168,20.8322,20.8013,20.8245,280808.0
2015-08-12 12:45:00,26.91,26.92,26.9,26.9,53832.0,20.8245,20.8322,20.8168,20.8168,53832.0
2015-08-12 12:50:00,26.9,26.95,26.9,26.93,60644.0,20.8168,20.8554,20.8168,20.84,60644.0
2015-08-12 12:55:00,26.93,26.93,26.91,26.92,48320.0,20.84,20.84,20.8245,20.8322,48320.0
2015-08-12 13:00:00,26.92,26.94,26.91,26.93,66832.0,20.8322,20.8477,20.8245,20.84,66832.0
2015-08-12 13:05:00,26.93,26.97,26.93,26.97,129480.0,20.84,20.8709,20.84,20.8709,129480.0
2015-08-12 13:10:00,26.97,26.99,26.97,26.98,104028.0,20.8709,20.8864,20.8709,20.8787,104028.0
2015-08-12 13:15:00,26.98,27.02,26.98,27.02,215212.0,20.8787,20.9096,20.8787,20.9096,215212.0
2015-08-12 13:20:00,27.02,27.05,27.02,27.04,121992.0,20.9096,20.9328,20.9096,20.9251,121992.0
2015-08-12 13:25:00,27.03,27.04,27.02,27.03,84080.0,20.9174,20.9251,20.9096,20.9174,84080.0
2015-08-12 13:30:00,27.04,27.04,27.01,27.01,75644.0,20.9251,20.9251,20.9019,20.9019,75644.0
2015-08-12 13:35:00,27.02,27.04,27.0,27.04,70444.0,20.9096,20.9251,20.8941,20.9251,70444.0
2015-08-12 13:40:00,27.04,27.04,27.01,27.02,51584.0,20.9251,20.9251,20.9019,20.9096,51584.0
2015-08-12 13:45:00,27.01,27.04,27.01,27.03,106380.0,20.9019,20.9251,20.9019,20.9174,106380.0
2015-08-12 13:50:00,27.03,27.04,27.03,27.04,167420.0,20.9174,20.9251,20.9174,20.9251,167420.0
2015-08-12 13:55:00,27.04,27.04,27.01,27.02,108008.0,20.9251,20.9251,20.9019,20.9096,108008.0
2015-08-12 14:00:00,27.02,27.03,27.01,27.02,117200.0,20.9096,20.9174,20.9019,20.9096,117200.0
2015-08-12 14:05:00,27.02,27.03,27.0,27.01,85564.0,20.9096,20.9174,20.8941,20.9019,85564.0
2015-08-12 14:10:00,27.01,27.01,26.98,27.0,121180.0,20.9019,20.9019,20.8787,20.8941,121180.0
2015-08-12 14:15:00,27.0,27.01,26.99,27.0,112988.0,20.8941,20.9019,20.8864,20.8941,112988.0
2015-08-12 14:20:00,27.0,27.0,26.99,27.0,97348.0,20.8941,20.8941,20.8864,20.8941,97348.0
2015-08-12 14:25:00,27.0,27.0,26.97,26.97,92972.0,20.8941,20.8941,20.8709,20.8709,92972.0
2015-08-12 14:30:00,26.97,26.98,26.97,26.98,129552.0,20.8709,20.8787,20.8709,20.8787,129552.0
2015-08-12 14:35:00,26.98,26.99,26.98,26.99,148268.0,20.8787,20.8864,20.8787,20.8864,148268.0
2015-08-12 14:40:00,26.99,27.07,26.99,27.07,165336.0,20.8864,20.9483,20.8864,20.9483,165336.0
2015-08-12 14:45:00,27.07,27.1,27.06,27.07,193088.0,20.9483,20.9715,20.9406,20.9483,193088.0
2015-08-12 14:50:00,27.07,27.07,27.04,27.06,89504.0,20.9483,20.9483,20.9251,20.9406,89504.0
2015-08-12 14:55:00,27.06,27.07,27.05,27.05,152364.0,20.9406,20.9483,20.9328,20.9328,152364.0
2015-08-12 15:00:00,27.05,27.07,27.03,27.05,162104.0,20.9328,20.9483,20.9174,20.9328,162104.0
2015-08-12 15:05:00,27.05,27.06,27.05,27.06,162384.0,20.9328,20.9406,20.9328,20.9406,162384.0
2015-08-12 15:10:00,27.06,27.07,27.04,27.04,166636.0,20.9406,20.9483,20.9251,20.9251,166636.0
2015-08-12 15:15:00,27.04,27.04,27.02,27.03,157588.0,20.9251,20.9251,20.9096,20.9174,157588.0
2015-08-12 15:20:00,27.03,27.06,27.03,27.06,201124.0,20.9174,20.9406,20.9174,20.9406,201124.0
2015-08-12 15:25:00,27.06,27.1,27.06,27.09,171336.0,20.9406,20.9715,20.9406,20.9638,171336.0
2015-08-12 15:30:00,27.08,27.14,27.08,27.14,233820.0,20.956,21.0025,20.956,21.0025,233820.0
2015-08-12 15:35:00,27.13,27.14,27.11,27.11,239656.0,20.9947,21.0025,20.9793,20.9793,239656.0
2015-08-12 15:40:00,27.11,27.11,27.05,27.05,226380.0,20.9793,20.9793,20.9328,20.9328,226380.0
2015-08-12 15:45:00,27.05,27.08,27.05,27.07,371868.0,20.9328,20.956,20.9328,20.9483,371868.0
2015-08-12 15:50:00,27.08,27.09,27.07,27.08,348416.0,20.956,20.9638,20.9483,20.956,348416.0
2015-08-12 15:55:00,27.08,27.11,27.07,27.1,747572.0,20.956,20.9793,20.9483,20.9715,747572.0
2015-08-13 09:30:00,27.1,27.1,26.81,26.86,140364.0,20.9715,20.9715,20.7471,20.7858,140364.0
2015-08-13 09:35:00,26.86,27.04,26.86,27.0,79712.0,20.7858,20.9251,20.7858,20.8941,79712.0
2015-08-13 09:40:00,27.03,27.07,26.94,26.96,87824.0,20.9174,20.9483,20.8477,20.8632,87824.0
2015-08-13 09:45:00,26.95,27.0,26.93,26.98,85928.0,20.8554,20.8941,20.84,20.8787,85928.0
2015-08-13 09:50:00,26.97,27.02,26.95,26.95,53832.0,20.8709,20.9096,20.8554,20.8554,53832.0
2015-08-13 09:55:00,26.95,27.05,26.94,27.04,65600.0,20.8554,20.9328,20.8477,20.9251,65600.0
2015-08-13 10:00:00,27.02,27.05,26.99,27.03,140244.0,20.9096,20.9328,20.8864,20.9174,140244.0
2015-08-13 10:05:00,27.03,27.03,26.98,26.99,76960.0,20.9174,20.9174,20.8787,20.8864,76960.0
2015-08-13 10:10:00,26.98,26.99,26.94,26.98,52488.0,20.8787,20.8864,20.8477,20.8787,52488.0
2015-08-13 10:15:00,26.97,26.98,26.93,26.93,45564.0,20.8709,20.8787,20.84,20.84,45564.0
2015-08-13 10:20:00,26.93,26.96,26.92,26.95,40772.0,20.84,20.8632,20.8322,20.8554,40772.0
2015-08-13 10:25:00,26.95,26.97,26.94,26.96,47564.0,20.8554,20.8709,20.8477,20.8632,47564.0
2015-08-13 10:30:00,26.96,26.98,26.95,26.96,83444.0,20.8632,20.8787,20.8554,20.8632,83444.0
2015-08-13 10:35:00,26.96,26.97,26.95,26.96,49924.0,20.8632,20.8709,20.8554,20.8632,49924.0
2015-08-13 10:40:00,26.95,26.95,26.91,26.93,65080.0,20.8554,20.8554,20.8245,20.84,65080.0
2015-08-13 10:45:00,26.92,26.99,26.92,26.99,41376.0,20.8322,20.8864,20.8322,20.8864,41376.0
2015-08-13 10:50:00,26.98,27.0,26.98,26.99,43708.0,20.8787,20.8941,20.8787,20.8864,43708.0
2015-08-13 10:55:00,26.99,27.0,26.98,27.0,68036.0,20.8864,20.8941,20.8787,20.8941,68036.0
2015-08-13 11:00:00,27.0,27.01,26.99,26.99,81036.0,20.8941,20.9019,20.8864,20.8864,81036.0
2015-08-13 11:05:00,26.99,26.99,26.96,26.96,37536.0,20.8864,20.8864,20.8632,20.8632,37536.0
2015-08-13 11:10:00,26.96,26.97,26.96,26.97,33800.0,20.8632,20.8709,20.8632,20.8709,33800.0
2015-08-13 11:15:00,26.97,27.01,26.96,27.0,56804.0,20.8709,20.9019,20.8632,20.8941,56804.0
2015-08-13 11:20:00,27.0,27.06,27.0,27.05,42072.0,20.8941,20.9406,20.8941,20.9328,42072.0
2015-08-13 11:25:00,27.05,27.05,27.02,27.05,65760.0,20.9328,20.9328,20.9096,20.9328,65760.0
2015-08-13 11:30:00,27.05,27.05,27.0,27.02,53716.0,20.9328,20.9328,20.8941,20.9096,53716.0
2015-08-13 11:35:00,27.02,27.05,27.02,27.04,47360.0,20.9096,20.9328,20.9096,20.9251,47360.0
2015-08-13 11:40:00,27.04,27.07,27.04,27.07,42980.0,20.9251,20.9483,20.9251,20.9483,42980.0
2015-08-13 11:45:00,27.07,27.07,27.06,27.07,43912.0,20.9483,20.9483,20.9406,20.9483,43912.0
2015-08-13 11:50:00,27.07,27.07,27.04,27.06,29300.0,20.9483,20.9483,20.9251,20.9406,29300.0
2015-08-13 11:55:00,27.04,27.07,27.03,27.06,44720.0,20.9251,20.9483,20.9174,20.9406,44720.0
2015-08-13 12:00:00,27.05,27.08,27.05,27.08,25112.0,20.9328,20.956,20.9328,20.956,25112.0
2015-08-13 12:05:00,27.09,27.12,27.08,27.12,29428.0,20.9638,20.987,20.956,20.987,29428.0
2015-08-13 12:10:00,27.11,27.12,27.1,27.11,33184.0,20.9793,20.987,20.9715,20.9793,33184.0
2015-08-13 12:15:00,27.11,27.11,27.07,27.1,78256.0,20.9793,20.9793,20.9483,20.9715,78256.0
2015-08-13 12:20:00,27.09,27.1,27.08,27.09,35192.0,20.9638,20.9715,20.956,20.9638,35192.0
2015-08-13 12:25:00,27.09,27.16,27.09,27.16,52448.0,20.9638,21.018,20.9638,21.018,52448.0
2015-08-13 12:30:00,27.15,27.18,27.15,27.18,66200.0,21.0102,21.0334,21.0102,21.0334,66200.0
2015-08-13 12:35:00,27.18,27.2,27.18,27.18,49768.0,21.0334,21.0489,21.0334,21.0334,49768.0
2015-08-13 12:40:00,27.18,27.19,27.17,27.18,43344.0,21.0334,21.0412,21.0257,21.0334,43344.0
2015-08-13 12:45:00,27.18,27.19,27.17,27.18,62520.0,21.0334,21.0412,21.0257,21.0334,62520.0
2015-08-13 12:50:00,27.18,27.19,27.17,27.18,51172.0,21.0334,21.0412,21.0257,21.0334,51172.0
2015-08-13 12:55:00,27.19,27.21,27.19,27.21,36728.0,21.0412,21.0566,21.0412,21.0566,36728.0
2015-08-13 13:00:00,27.2,27.21,27.18,27.18,37776.0,21.0489,21.0566,21.0334,21.0334,37776.0
2015-08-13 13:05:00,27.19,27.19,27.17,27.18,52408.0,21.0412,21.0412,21.0257,21.0334,52408.0
2015-08-13 13:10:00,27.18,27.19,27.17,27.18,43420.0,21.0334,21.0412,21.0257,21.0334,43420.0
2015-08-13 13:15:00,27.18,27.21,27.18,27.21,37996.0,21.0334,21.0566,21.0334,21.0566,37996.0
2015-08-13 13:20:00,27.21,27.25,27.21,27.25,31296.0,21.0566,21.0876,21.0566,21.0876,31296.0
2015-08-13 13:25:00,27.25,27.25,27.23,27.23,43628.0,21.0876,21.0876,21.0721,21.0721,43628.0
2015-08-13 13:30:00,27.22,27.22,27.2,27.22,28896.0,21.0644,21.0644,21.0489,21.0644,28896.0
2015-08-13 13:35:00,27.21,27.23,27.21,27.22,32152.0,21.0566,21.0721,21.0566,21.0644,32152.0
2015-08-13 13:40:00,27.22,27.23,27.21,27.21,45160.0,21.0644,21.0721,21.0566,21.0566,45160.0
2015-08-13 13:45:00,27.21,27.21,27.19,27.21,31448.0,21.0566,21.0566,21.0412,21.0566,31448.0
2015-08-13 13:50:00,27.21,27.22,27.21,27.21,52368.0,21.0566,21.0644,21.0566,21.0566,52368.0
2015-08-13 13:55:00,27.21,27.22,27.19,27.19,61940.0,21.0566,21.0644,21.0412,21.0412,61940.0
2015-08-13 14:00:00,27.19,27.22,27.19,27.22,40212.0,21.0412,21.0644,21.0412,21.0644,40212.0
2015-08-13 14:05:00,27.22,27.22,27.2,27.21,47260.0,21.0644,21.0644,21.0489,21.0566,47260.0
2015-08-13 14:10:00,27.21,27.23,27.21,27.23,52812.0,21.0566,21.0721,21.0566,21.0721,52812.0
2015-08-13 14:15:00,27.23,27.24,27.22,27.23,51384.0,21.0721,21.0799,21.0644,21.0721,51384.0
2015-08-13 14:20:00,27.23,27.23,27.22,27.23,34016.0,21.0721,21.0721,21.0644,21.0721,34016.0
2015-08-13 14:25:00,27.22,27.24,27.21,27.23,40728.0,21.0644,21.0799,21.0566,21.0721,40728.0
2015-08-13 14:30:00,27.23,27.24,27.23,27.24,43504.0,21.0721,21.0799,21.0721,21.0799,43504.0
2015-08-13 14:35:00,27.24,27.25,27.23,27.25,37860.0,21.0799,21.0876,21.0721,21.0876,37860.0
2015-08-13 14:40:00,27.25,27.28,27.25,27.27,80628.0,21.0876,21.1108,21.0876,21.1031,80628.0
2015-08-13 14:45:00,27.27,27.3,27.27,27.3,74508.0,21.1031,21.1263,21.1031,21.1263,74508.0
2015-08-13 14:50:00,27.3,27.3,27.29,27.3,95812.0,21.1263,21.1263,21.1186,21.1263,95812.0
2015-08-13 14:55:00,27.3,27.3,27.28,27.29,129792.0,21.1263,21.1263,21.1108,21.1186,129792.0
2015-08-13 15:00:00,27.29,27.3,27.29,27.29,105200.0,21.1186,21.1263,21.1186,21.1186,105200.0
2015-08-13 15:05:00,27.29,27.29,27.27,27.27,135992.0,21.1186,21.1186,21.1031,21.1031,135992.0
2015-08-13 15:10:00,27.27,27.27,27.25,27.26,55956.0,21.1031,21.1031,21.0876,21.0953,55956.0
2015-08-13 15:15:00,27.26,27.26,27.23,27.24,95680.0,21.0953,21.0953,21.0721,21.0799,95680.0
2015-08-13 15:20:00,27.24,27.25,27.22,27.23,81092.0,21.0799,21.0876,21.0644,21.0721,81092.0
2015-08-13 15:25:00,27.23,27.25,27.23,27.24,118740.0,21.0721,21.0876,21.0721,21.0799,118740.0
2015-08-13 15:30:00,27.24,27.24,27.2,27.21,100532.0,21.0799,21.0799,21.0489,21.0566,100532.0
2015-08-13 15:35:00,27.21,27.21,27.17,27.18,126248.0,21.0566,21.0566,21.0257,21.0334,126248.0
2015-08-13 15:40:00,27.17,27.19,27.17,27.18,150964.0,21.0257,21.0412,21.0257,21.0334,150964.0
2015-08-13 15:45:00,27.17,27.2,27.17,27.19,189380.0,21.0257,21.0489,21.0257,21.0412,189380.0
2015-08-13 15:50:00,27.19,27.23,27.19,27.22,225544.0,21.0412,21.0721,21.0412,21.0644,225544.0
2015-08-13 15:55:00,27.22,27.24,27.22,27.23,316660.0,21.0644,21.0799,21.0644,21.0721,316660.0
2015-08-14 09:30:00,27.18,27.25,27.01,27.02,133484.0,21.0334,21.0876,20.9019,20.9096,133484.0
2015-08-14 09:35:00,27.06,27.11,27.04,27.07,88440.0,20.9406,20.9793,20.9251,20.9483,88440.0
2015-08-14 09:40:00,27.08,27.15,27.07,27.09,93456.0,20.956,21.0102,20.9483,20.9638,93456.0
2015-08-14 09:45:00,27.09,27.11,27.05,27.07,37180.0,20.9638,20.9793,20.9328,20.9483,37180.0
2015-08-14 09:50:00,27.07,27.1,27.07,27.08,19600.0,20.9483,20.9715,20.9483,20.956,19600.0
2015-08-14 09:55:00,27.09,27.12,27.09,27.12,14600.0,20.9638,20.987,20.9638,20.987,14600.0
2015-08-14 10:00:00,27.13,27.14,27.1,27.11,26620.0,20.9947,21.0025,20.9715,20.9793,26620.0
2015-08-14 10:05:00,27.11,27.13,27.09,27.11,58752.0,20.9793,20.9947,20.9638,20.9793,58752.0
2015-08-14 10:10:00,27.11,27.11,27.08,27.09,53732.0,20.9793,20.9793,20.956,20.9638,53732.0
2015-08-14 10:15:00,27.08,27.09,27.04,27.04,91888.0,20.956,20.9638,20.9251,20.9251,91888.0
2015-08-14 10:20:00,27.05,27.08,27.02,27.02,94212.0,20.9328,20.956,20.9096,20.9096,94212.0
2015-08-14 10:25:00,27.03,27.03,26.99,27.01,117952.0,20.9174,20.9174,20.8864,20.9019,117952.0
2015-08-14 10:30:00,27.01,27.04,26.99,27.03,121924.0,20.9019,20.9251,20.8864,20.9174,121924.0
2015-08-14 10:35:00,27.03,27.08,27.02,27.06,80840.0,20.9174,20.956,20.9096,20.9406,80840.0
2015-08-14 10:40:00,27.06,27.08,27.04,27.07,163540.0,20.9406,20.956,20.9251,20.9483,163540.0
2015-08-14 10:45:00,27.07,27.11,27.05,27.07,46540.0,20.9483,20.9793,20.9328,20.9483,46540.0
2015-08-14 10:50:00,27.07,27.07,27.03,27.04,58608.0,20.9483,20.9483,20.9174,20.9251,58608.0
2015-08-14 10:55:00,27.04,27.04,27.02,27.03,78852.0,20.9251,20.9251,20.9096,20.9174,78852.0
2015-08-14 11:00:00,27.02,27.02,26.99,26.99,72404.0,20.9096,20.9096,20.8864,20.8864,72404.0
2015-08-14 11:05:00,26.99,26.99,26.98,26.99,23480.0,20.8864,20.8864,20.8787,20.8864,23480.0
2015-08-14 11:10:00,26.99,27.04,26.98,27.04,60200.0,20.8864,20.9251,20.8787,20.9251,60200.0
2015-08-14 11:15:00,27.03,27.03,26.99,27.03,68328.0,20.9174,20.9174,20.8864,20.9174,68328.0
2015-08-14 11:20:00,27.02,27.04,27.02,27.02,13000.0,20.9096,20.9251,20.9096,20.9096,13000.0
2015-08-14 11:25:00,27.01,27.07,27.0,27.07,14896.0,20.9019,20.9483,20.8941,20.9483,14896.0
2015-08-14 11:30:00,27.07,27.08,27.05,27.07,51708.0,20.9483,20.956,20.9328,20.9483,51708.0
2015-08-14 11:35:00,27.07,27.07,27.02,27.03,17688.0,20.9483,20.9483,20.9096,20.9174,17688.0
2015-08-14 11:40:00,27.03,27.04,27.01,27.03,77056.0,20.9174,20.9251,20.9019,20.9174,77056.0
2015-08-14 11:45:00,27.02,27.04,27.01,27.04,67408.0,20.9096,20.9251,20.9019,20.9251,67408.0
2015-08-14 11:50:00,27.05,27.06,27.02,27.02,28652.0,20.9328,20.9406,20.9096,20.9096,28652.0
2015-08-14 11:55:00,27.02,27.04,27.0,27.0,44688.0,20.9096,20.9251,20.8941,20.8941,44688.0
2015-08-14 12:00:00,27.01,27.02,27.01,27.02,21032.0,20.9019,20.9096,20.9019,20.9096,21032.0
2015-08-14 12:05:00,27.02,27.04,27.02,27.03,29888.0,20.9096,20.9251,20.9096,20.9174,29888.0
2015-08-14 12:10:00,27.03,27.06,27.03,27.04,19972.0,20.9174,20.9406,20.9174,20.9251,19972.0
2015-08-14 12:15:00,27.05,27.05,27.03,27.03,70760.0,20.9328,20.9328,20.9174,20.9174,70760.0
2015-08-14 12:20:00,27.03,27.07,27.02,27.07,72708.0,20.9174,20.9483,20.9096,20.9483,72708.0
2015-08-14 12:25:00,27.07,27.1,27.05,27.1,19600.0,20.9483,20.9715,20.9328,20.9715,19600.0
2015-08-14 12:30:00,27.1,27.11,27.09,27.11,14800.0,20.9715,20.9793,20.9638,20.9793,14800.0
2015-08-14 12:35:00,27.11,27.12,27.1,27.12,16224.0,20.9793,20.987,20.9715,20.987,16224.0
2015-08-14 12:40:00,27.11,27.12,27.09,27.11,28128.0,20.9793,20.987,20.9638,20.9793,28128.0
2015-08-14 12:45:00,27.1,27.11,27.1,27.11,27564.0,20.9715,20.9793,20.9715,20.9793,27564.0
2015-08-14 12:50:00,27.11,27.11,27.07,27.08,52452.0,20.9793,20.9793,20.9483,20.956,52452.0
2015-08-14 12:55:00,27.08,27.09,27.06,27.07,13200.0,20.956,20.9638,20.9406,20.9483,13200.0
2015-08-14 13:00:00,27.07,27.09,27.07,27.08,21076.0,20.9483,20.9638,20.9483,20.956,21076.0
2015-08-14 13:05:00,27.09,27.09,27.07,27.08,29152.0,20.9638,20.9638,20.9483,20.956,29152.0
2015-08-14 13:10:00,27.08,27.09,27.07,27.07,36588.0,20.956,20.9638,20.9483,20.9483,36588.0
2015-08-14 13:15:00,27.07,27.1,27.07,27.08,45476.0,20.9483,20.9715,20.9483,20.956,45476.0
2015-08-14 13:20:00,27.08,27.09,27.07,27.08,20548.0,20.956,20.9638,20.9483,20.956,20548.0
2015-08-14 13:25:00,27.08,27.09,27.07,27.09,35560.0,20.956,20.9638,20.9483,20.9638,35560.0
2015-08-14 13:30:00,27.09,27.09,27.07,27.08,37360.0,20.9638,20.9638,20.9483,20.956,37360.0
2015-08-14 13:35:00,27.09,27.1,27.08,27.1,20152.0,20.9638,20.9715,20.956,20.9715,20152.0
2015-08-14 13:40:00,27.1,27.1,27.08,27.08,37860.0,20.9715,20.9715,20.956,20.956,37860.0
2015-08-14 13:45:00,27.09,27.1,27.07,27.07,32884.0,20.9638,20.9715,20.9483,20.9483,32884.0
2015-08-14 13:50:00,27.07,27.08,27.06,27.08,10400.0,20.9483,20.956,20.9406,20.956,10400.0
2015-08-14 13:55:00,27.08,27.09,27.07,27.08,32912.0,20.956,20.9638,20.9483,20.956,32912.0
2015-08-14 14:00:00,27.08,27.09,27.07,27.08,130948.0,20.956,20.9638,20.9483,20.956,130948.0
2015-08-14 14:05:00,27.08,27.12,27.07,27.12,43100.0,20.956,20.987,20.9483,20.987,43100.0
2015-08-14 14:10:00,27.12,27.12,27.1,27.11,32044.0,20.987,20.987,20.9715,20.9793,32044.0
2015-08-14 14:15:00,27.11,27.12,27.09,27.11,24420.0,20.9793,20.987,20.9638,20.9793,24420.0
2015-08-14 14:20:00,27.11,27.12,27.11,27.11,13000.0,20.9793,20.987,20.9793,20.9793,13000.0
2015-08-14 14:25:00,27.11,27.11,27.1,27.11,22140.0,20.9793,20.9793,20.9715,20.9793,22140.0
2015-08-14 14:30:00,27.11,27.14,27.11,27.14,40088.0,20.9793,21.0025,20.9793,21.0025,40088.0
2015-08-14 14:35:00,27.14,27.18,27.14,27.17,37676.0,21.0025,21.0334,21.0025,21.0257,37676.0
2015-08-14 14:40:00,27.18,27.19,27.17,27.18,33976.0,21.0334,21.0412,21.0257,21.0334,33976.0
2015-08-14 14:45:00,27.18,27.21,27.17,27.21,150796.0,21.0334,21.0566,21.0257,21.0566,150796.0
2015-08-14 14:50:00,27.21,27.21,27.2,27.2,28608.0,21.0566,21.0566,21.0489,21.0489,28608.0
2015-08-14 14:55:00,27.2,27.22,27.2,27.21,21916.0,21.0489,21.0644,21.0489,21.0566,21916.0
2015-08-14 15:00:00,27.21,27.24,27.21,27.22,55416.0,21.0566,21.0799,21.0566,21.0644,55416.0
2015-08-14 15:05:00,27.22,27.25,27.21,27.23,39776.0,21.0644,21.0876,21.0566,21.0721,39776.0
2015-08-14 15:10:00,27.23,27.23,27.2,27.22,35936.0,21.0721,21.0721,21.0489,21.0644,35936.0
2015-08-14 15:15:00,27.23,27.25,27.22,27.25,47028.0,21.0721,21.0876,21.0644,21.0876,47028.0
2015-08-14 15:20:00,27.25,27.25,27.24,27.25,78588.0,21.0876,21.0876,21.0799,21.0876,78588.0
2015-08-14 15:25:00,27.25,27.27,27.25,27.25,142748.0,21.0876,21.1031,21.0876,21.0876,142748.0
2015-08-14 15:30:00,27.25,27.25,27.2,27.21,78028.0,21.0876,21.0876,21.0489,21.0566,78028.0
2015-08-14 15:35:00,27.2,27.23,27.2,27.22,60984.0,21.0489,21.0721,21.0489,21.0644,60984.0
2015-08-14 15:40:00,27.22,27.26,27.22,27.23,110160.0,21.0644,21.0953,21.0644,21.0721,110160.0
2015-08-14 15:45:00,27.23,27.25,27.23,27.25,147420.0,21.0721,21.0876,21.0721,21.0876,147420.0
2015-08-14 15:50:00,27.25,27.25,27.24,27.24,96320.0,21.0876,21.0876,21.0799,21.0799,96320.0
2015-08-14 15:55:00,27.24,27.26,27.24,27.25,199512.0,21.0799,21.0953,21.0799,21.0876,199512.0
2015-08-17 09:30:00,27.31,27.41,27.29,27.38,92348.0,21.134,21.2114,21.1186,21.1882,92348.0
2015-08-17 09:35:00,27.36,27.4,27.29,27.37,67452.0,21.1727,21.2037,21.1186,21.1805,67452.0
2015-08-17 09:40:00,27.37,27.42,27.31,27.35,90016.0,21.1805,21.2192,21.134,21.165,90016.0
2015-08-17 09:45:00,27.35,27.42,27.33,27.42,39624.0,21.165,21.2192,21.1495,21.2192,39624.0
2015-08-17 09:50:00,27.42,27.43,27.32,27.32,71700.0,21.2192,21.2269,21.1418,21.1418,71700.0
2015-08-17 09:55:00,27.34,27.39,27.33,27.34,33164.0,21.1572,21.1959,21.1495,21.1572,33164.0
2015-08-17 10:00:00,27.33,27.34,27.28,27.3,54512.0,21.1495,21.1572,21.1108,21.1263,54512.0
2015-08-17 10:05:00,27.3,27.36,27.3,27.33,37108.0,21.1263,21.1727,21.1263,21.1495,37108.0
2015-08-17 10:10:00,27.33,27.37,27.33,27.36,33032.0,21.1495,21.1805,21.1495,21.1727,33032.0
2015-08-17 10:15:00,27.35,27.38,27.34,27.34,36948.0,21.165,21.1882,21.1572,21.1572,36948.0
2015-08-17 10:20:00,27.34,27.35,27.3,27.32,53248.0,21.1572,21.165,21.1263,21.1418,53248.0
2015-08-17 10:25:00,27.32,27.35,27.31,27.33,76260.0,21.1418,21.165,21.134,21.1495,76260.0
2015-08-17 10:30:00,27.34,27.36,27.33,27.33,29812.0,21.1572,21.1727,21.1495,21.1495,29812.0
2015-08-17 10:35:00,27.34,27.37,27.34,27.34,72820.0,21.1572,21.1805,21.1572,21.1572,72820.0
2015-08-17 10:40:00,27.34,27.36,27.32,27.34,48132.0,21.1572,21.1727,21.1418,21.1572,48132.0
2015-08-17 10:45:00,27.33,27.34,27.32,27.34,89332.0,21.1495,21.1572,21.1418,21.1572,89332.0
2015-08-17 10:50:00,27.33,27.36,27.32,27.34,47272.0,21.1495,21.1727,21.1418,21.1572,47272.0
2015-08-17 10:55:00,27.34,27.37,27.34,27.36,49800.0,21.1572,21.1805,21.1572,21.1727,49800.0
2015-08-17 11:00:00,27.36,27.39,27.36,27.39,34652.0,21.1727,21.1959,21.1727,21.1959,34652.0
2015-08-17 11:05:00,27.39,27.41,27.39,27.4,53984.0,21.1959,21.2114,21.1959,21.2037,53984.0
2015-08-17 11:10:00,27.4,27.43,27.39,27.43,42908.0,21.2037,21.2269,21.1959,21.2269,42908.0
2015-08-17 11:15:00,27.43,27.46,27.42,27.45,82144.0,21.2269,21.2501,21.2192,21.2424,82144.0
2015-08-17 11:20:00,27.43,27.43,27.4,27.4,121276.0,21.2269,21.2269,21.2037,21.2037,121276.0
2015-08-17 11:25:00,27.4,27.41,27.4,27.41,29052.0,21.2037,21.2114,21.2037,21.2114,29052.0
2015-08-17 11:30:00,27.41,27.42,27.4,27.4,45700.0,21.2114,21.2192,21.2037,21.2037,45700.0
2015-08-17 11:35:00,27.4,27.46,27.4,27.46,52280.0,21.2037,21.2501,21.2037,21.2501,52280.0
2015-08-17 11:40:00,27.46,27.46,27.43,27.45,48208.0,21.2501,21.2501,21.2269,21.2424,48208.0
2015-08-17 11:45:00,27.45,27.46,27.4,27.4,37048.0,21.2424,21.2501,21.2037,21.2037,37048.0
2015-08-17 11:50:00,27.41,27.46,27.41,27.46,33200.0,21.2114,21.2501,21.2114,21.2501,33200.0
2015-08-17 11:55:00,27.46,27.47,27.41,27.45,65828.0,21.2501,21.2578,21.2114,21.2424,65828.0
2015-08-17 12:00:00,27.45,27.45,27.43,27.44,47124.0,21.2424,21.2424,21.2269,21.2346,47124.0
2015-08-17 12:05:00,27.44,27.45,27.43,27.43,31928.0,21.2346,21.2424,21.2269,21.2269,31928.0
2015-08-17 12:10:00,27.43,27.45,27.43,27.43,27080.0,21.2269,21.2424,21.2269,21.2269,27080.0
2015-08-17 12:15:00,27.44,27.45,27.43,27.43,40380.0,21.2346,21.2424,21.2269,21.2269,40380.0
2015-08-17 12:20:00,27.43,27.43,27.42,27.43,31448.0,21.2269,21.2269,21.2192,21.2269,31448.0
2015-08-17 12:25:00,27.42,27.44,27.42,27.43,45044.0,21.2192,21.2346,21.2192,21.2269,45044.0
2015-08-17 12:30:00,27.43,27.43,27.41,27.43,118668.0,21.2269,21.2269,21.2114,21.2269,118668.0
2015-08-17 12:35:00,27.43,27.43,27.41,27.43,26396.0,21.2269,21.2269,21.2114,21.2269,26396.0
2015-08-17 12:40:00,27.42,27.43,27.42,27.42,22000.0,21.2192,21.2269,21.2192,21.2192,22000.0
2015-08-17 12:45:00,27.42,27.45,27.42,27.45,53484.0,21.2192,21.2424,21.2192,21.2424,53484.0
2015-08-17 12:50:00,27.45,27.46,27.44,27.46,35008.0,21.2424,21.2501,21.2346,21.2501,35008.0
2015-08-17 12:55:00,27.46,27.46,27.43,27.45,64720.0,21.2501,21.2501,21.2269,21.2424,64720.0
2015-08-17 13:00:00,27.45,27.49,27.45,27.48,69388.0,21.2424,21.2733,21.2424,21.2656,69388.0
2015-08-17 13:05:00,27.48,27.48,27.47,27.47,28456.0,21.2656,21.2656,21.2578,21.2578,28456.0
2015-08-17 13:10:00,27.48,27.48,27.44,27.44,36520.0,21.2656,21.2656,21.2346,21.2346,36520.0
2015-08-17 13:15:00,27.44,27.49,27.44,27.49,49052.0,21.2346,21.2733,21.2346,21.2733,49052.0
2015-08-17 13:20:00,27.49,27.49,27.48,27.48,32676.0,21.2733,21.2733,21.2656,21.2656,32676.0
2015-08-17 13:25:00,27.49,27.5,27.48,27.48,37924.0,21.2733,21.2811,21.2656,21.2656,37924.0
2015-08-17 13:30:00,27.48,27.49,27.46,27.47,106180.0,21.2656,21.2733,21.2501,21.2578,106180.0
2015-08-17 13:35:00,27.47,27.49,27.47,27.48,45212.0,21.2578,21.2733,21.2578,21.2656,45212.0
2015-08-17 13:40:00,27.47,27.48,27.45,27.47,38236.0,21.2578,21.2656,21.2424,21.2578,38236.0
2015-08-17 13:45:00,27.48,27.49,27.47,27.48,20400.0,21.2656,21.2733,21.2578,21.2656,20400.0
2015-08-17 13:50:00,27.48,27.48,27.46,27.47,22760.0,21.2656,21.2656,21.2501,21.2578,22760.0
2015-08-17 13:55:00,27.47,27.48,27.42,27.43,37432.0,21.2578,21.2656,21.2192,21.2269,37432.0
2015-08-17 14:00:00,27.43,27.44,27.42,27.42,20080.0,21.2269,21.2346,21.2192,21.2192,20080.0
2015-08-17 14:05:00,27.42,27.43,27.41,27.41,39816.0,21.2192,21.2269,21.2114,21.2114,39816.0
2015-08-17 14:10:00,27.41,27.43,27.41,27.42,21848.0,21.2114,21.2269,21.2114,21.2192,21848.0
2015-08-17 14:15:00,27.42,27.42,27.4,27.4,32908.0,21.2192,21.2192,21.2037,21.2037,32908.0
2015-08-17 14:20:00,27.4,27.42,27.39,27.41,26400.0,21.2037,21.2192,21.1959,21.2114,26400.0
2015-08-17 14:25:00,27.41,27.42,27.41,27.42,36980.0,21.2114,21.2192,21.2114,21.2192,36980.0
2015-08-17 14:30:00,27.42,27.43,27.41,27.43,15932.0,21.2192,21.2269,21.2114,21.2269,15932.0
2015-08-17 14:35:00,27.43,27.43,27.41,27.43,35644.0,21.2269,21.2269,21.2114,21.2269,35644.0
2015-08-17 14:40:00,27.42,27.44,27.42,27.44,28596.0,21.2192,21.2346,21.2192,21.2346,28596.0
2015-08-17 14:45:00,27.44,27.49,27.44,27.48,37140.0,21.2346,21.2733,21.2346,21.2656,37140.0
2015-08-17 14:50:00,27.49,27.49,27.48,27.49,77488.0,21.2733,21.2733,21.2656,21.2733,77488.0
2015-08-17 14:55:00,27.49,27.49,27.47,27.48,35340.0,21.2733,21.2733,21.2578,21.2656,35340.0
2015-08-17 15:00:00,27.47,27.49,27.47,27.48,32000.0,21.2578,21.2733,21.2578,21.2656,32000.0
2015-08-17 15:05:00,27.47,27.48,27.47,27.47,118644.0,21.2578,21.2656,21.2578,21.2578,118644.0
2015-08-17 15:10:00,27.48,27.49,27.46,27.49,99780.0,21.2656,21.2733,21.2501,21.2733,99780.0
2015-08-17 15:15:00,27.49,27.49,27.48,27.48,63240.0,21.2733,21.2733,21.2656,21.2656,63240.0
2015-08-17 15:20:00,27.47,27.47,27.42,27.43,127876.0,21.2578,21.2578,21.2192,21.2269,127876.0
2015-08-17 15:25:00,27.43,27.43,27.41,27.41,140696.0,21.2269,21.2269,21.2114,21.2114,140696.0
2015-08-17 15:30:00,27.41,27.43,27.4,27.42,141008.0,21.2114,21.2269,21.2037,21.2192,141008.0
2015-08-17 15:35:00,27.42,27.42,27.39,27.4,130528.0,21.2192,21.2192,21.1959,21.2037,130528.0
2015-08-17 15:40:00,27.4,27.4,27.36,27.37,135872.0,21.2037,21.2037,21.1727,21.1805,135872.0
2015-08-17 15:45:00,27.37,27.39,27.37,27.38,139560.0,21.1805,21.1959,21.1805,21.1882,139560.0
2015-08-17 15:50:00,27.38,27.39,27.37,27.37,219472.0,21.1882,21.1959,21.1805,21.1805,219472.0
2015-08-17 15:55:00,27.37,27.39,27.36,27.39,246972.0,21.1805,21.1959,21.1727,21.1959,246972.0
2015-08-18 09:30:00,27.3,27.36,27.21,27.21,213012.0,21.1263,21.1727,21.0566,21.0566,213012.0
2015-08-18 09:35:00,27.21,27.3,27.18,27.29,227644.0,21.0566,21.1263,21.0334,21.1186,227644.0
2015-08-18 09:40:00,27.33,27.34,27.22,27.25,211464.0,21.1495,21.1572,21.0644,21.0876,211464.0
2015-08-18 09:45:00,27.26,27.27,27.23,27.23,153996.0,21.0953,21.1031,21.0721,21.0721,153996.0
2015-08-18 09:50:00,27.23,27.27,27.2,27.25,134004.0,21.0721,21.1031,21.0489,21.0876,134004.0
2015-08-18 09:55:00,27.26,27.26,27.22,27.23,43840.0,21.0953,21.0953,21.0644,21.0721,43840.0
2015-08-18 10:00:00,27.23,27.25,27.22,27.23,68272.0,21.0721,21.0876,21.0644,21.0721,68272.0
2015-08-18 10:05:00,27.23,27.26,27.23,27.23,96956.0,21.0721,21.0953,21.0721,21.0721,96956.0
2015-08-18 10:10:00,27.23,27.27,27.22,27.25,87624.0,21.0721,21.1031,21.0644,21.0876,87624.0
2015-08-18 10:15:00,27.25,27.28,27.25,27.27,84332.0,21.0876,21.1108,21.0876,21.1031,84332.0
2015-08-18 10:20:00,27.27,27.32,27.27,27.31,69500.0,21.1031,21.1418,21.1031,21.134,69500.0
2015-08-18 10:25:00,27.33,27.37,27.31,27.36,56388.0,21.1495,21.1805,21.134,21.1727,56388.0
2015-08-18 10:30:00,27.37,27.38,27.33,27.34,64264.0,21.1805,21.1882,21.1495,21.1572,64264.0
2015-08-18 10:35:00,27.33,27.39,27.33,27.37,125764.0,21.1495,21.1959,21.1495,21.1805,125764.0
2015-08-18 10:40:00,27.37,27.38,27.34,27.36,194588.0,21.1805,21.1882,21.1572,21.1727,194588.0
2015-08-18 10:45:00,27.36,27.4,27.33,27.39,134872.0,21.1727,21.2037,21.1495,21.1959,134872.0
2015-08-18 10:50:00,27.4,27.46,27.38,27.46,181976.0,21.2037,21.2501,21.1882,21.2501,181976.0
2015-08-18 10:55:00,27.46,27.47,27.37,27.38,140984.0,21.2501,21.2578,21.1805,21.1882,140984.0
2015-08-18 11:00:00,27.39,27.41,27.37,27.37,86548.0,21.1959,21.2114,21.1805,21.1805,86548.0
2015-08-18 11:05:00,27.36,27.36,27.34,27.34,94040.0,21.1727,21.1727,21.1572,21.1572,94040.0
2015-08-18 11:10:00,27.35,27.36,27.33,27.35,73688.0,21.165,21.1727,21.1495,21.165,73688.0
2015-08-18 11:15:00,27.35,27.36,27.33,27.35,96032.0,21.165,21.1727,21.1495,21.165,96032.0
2015-08-18 11:20:00,27.35,27.39,27.34,27.38,79492.0,21.165,21.1959,21.1572,21.1882,79492.0
2015-08-18 11:25:00,27.39,27.39,27.33,27.34,146512.0,21.1959,21.1959,21.1495,21.1572,146512.0
2015-08-18 11:30:00,27.34,27.36,27.32,27.36,53564.0,21.1572,21.1727,21.1418,21.1727,53564.0
2015-08-18 11:35:00,27.36,27.36,27.34,27.36,35016.0,21.1727,21.1727,21.1572,21.1727,35016.0
2015-08-18 11:40:00,27.35,27.39,27.35,27.39,64448.0,21.165,21.1959,21.165,21.1959,64448.0
2015-08-18 11:45:00,27.39,27.41,27.38,27.39,49160.0,21.1959,21.2114,21.1882,21.1959,49160.0
2015-08-18 11:50:00,27.39,27.39,27.36,27.36,92476.0,21.1959,21.1959,21.1727,21.1727,92476.0
2015-08-18 11:55:00,27.36,27.37,27.35,27.35,21424.0,21.1727,21.1805,21.165,21.165,21424.0
2015-08-18 12:00:00,27.35,27.36,27.34,27.35,60088.0,21.165,21.1727,21.1572,21.165,60088.0
2015-08-18 12:05:00,27.36,27.36,27.35,27.36,25000.0,21.1727,21.1727,21.165,21.1727,25000.0
2015-08-18 12:10:00,27.36,27.36,27.32,27.33,71236.0,21.1727,21.1727,21.1418,21.1495,71236.0
2015-08-18 12:15:00,27.33,27.34,27.33,27.33,32292.0,21.1495,21.1572,21.1495,21.1495,32292.0
2015-08-18 12:20:00,27.33,27.34,27.31,27.32,45604.0,21.1495,21.1572,21.134,21.1418,45604.0
2015-08-18 12:25:00,27.32,27.35,27.32,27.33,50128.0,21.1418,21.165,21.1418,21.1495,50128.0
2015-08-18 12:30:00,27.33,27.35,27.3,27.31,88416.0,21.1495,21.165,21.1263,21.134,88416.0
2015-08-18 12:35:00,27.31,27.33,27.3,27.32,87956.0,21.134,21.1495,21.1263,21.1418,87956.0
2015-08-18 12:40:00,27.32,27.32,27.29,27.3,37156.0,21.1418,21.1418,21.1186,21.1263,37156.0
2015-08-18 12:45:00,27.29,27.32,27.29,27.31,24016.0,21.1186,21.1418,21.1186,21.134,24016.0
2015-08-18 12:50:00,27.32,27.33,27.32,27.33,68320.0,21.1418,21.1495,21.1418,21.1495,68320.0
2015-08-18 12:55:00,27.32,27.33,27.31,27.31,30068.0,21.1418,21.1495,21.134,21.134,30068.0
2015-08-18 13:00:00,27.31,27.33,27.31,27.33,43380.0,21.134,21.1495,21.134,21.1495,43380.0
2015-08-18 13:05:00,27.33,27.33,27.31,27.33,55508.0,21.1495,21.1495,21.134,21.1495,55508.0
2015-08-18 13:10:00,27.33,27.33,27.32,27.32,43776.0,21.1495,21.1495,21.1418,21.1418,43776.0
2015-08-18 13:15:00,27.32,27.33,27.32,27.32,24980.0,21.1418,21.1495,21.1418,21.1418,24980.0
2015-08-18 13:20:00,27.33,27.33,27.31,27.32,20484.0,21.1495,21.1495,21.134,21.1418,20484.0
2015-08-18 13:25:00,27.32,27.33,27.32,27.33,35272.0,21.1418,21.1495,21.1418,21.1495,35272.0
2015-08-18 13:30:00,27.32,27.35,27.32,27.34,31252.0,21.1418,21.165,21.1418,21.1572,31252.0
2015-08-18 13:35:00,27.34,27.34,27.33,27.34,32984.0,21.1572,21.1572,21.1495,21.1572,32984.0
2015-08-18 13:40:00,27.34,27.34,27.32,27.33,41316.0,21.1572,21.1572,21.1418,21.1495,41316.0
2015-08-18 13:45:00,27.33,27.35,27.33,27.34,24756.0,21.1495,21.165,21.1495,21.1572,24756.0
2015-08-18 13:50:00,27.34,27.34,27.32,27.32,28044.0,21.1572,21.1572,21.1418,21.1418,28044.0
2015-08-18 13:55:00,27.32,27.33,27.32,27.33,22700.0,21.1418,21.1495,21.1418,21.1495,22700.0
2015-08-18 14:00:00,27.33,27.33,27.3,27.31,70052.0,21.1495,21.1495,21.1263,21.134,70052.0
2015-08-18 14:05:00,27.31,27.33,27.31,27.33,18072.0,21.134,21.1495,21.134,21.1495,18072.0
2015-08-18 14:10:00,27.32,27.35,27.32,27.34,34880.0,21.1418,21.165,21.1418,21.1572,34880.0
2015-08-18 14:15:00,27.34,27.36,27.33,27.35,27460.0,21.1572,21.1727,21.1495,21.165,27460.0
2015-08-18 14:20:00,27.35,27.36,27.35,27.35,31600.0,21.165,21.1727,21.165,21.165,31600.0
2015-08-18 14:25:00,27.35,27.37,27.35,27.35,49180.0,21.165,21.1805,21.165,21.165,49180.0
2015-08-18 14:30:00,27.35,27.36,27.34,27.34,45156.0,21.165,21.1727,21.1572,21.1572,45156.0
2015-08-18 14:35:00,27.34,27.36,27.34,27.36,84140.0,21.1572,21.1727,21.1572,21.1727,84140.0
2015-08-18 14:40:00,27.36,27.36,27.33,27.33,47764.0,21.1727,21.1727,21.1495,21.1495,47764.0
2015-08-18 14:45:00,27.33,27.34,27.3,27.31,83072.0,21.1495,21.1572,21.1263,21.134,83072.0
2015-08-18 14:50:00,27.31,27.31,27.29,27.29,46528.0,21.134,21.134,21.1186,21.1186,46528.0
2015-08-18 14:55:00,27.29,27.29,27.27,27.29,65400.0,21.1186,21.1186,21.1031,21.1186,65400.0
2015-08-18 15:00:00,27.29,27.31,27.28,27.3,51152.0,21.1186,21.134,21.1108,21.1263,51152.0
2015-08-18 15:05:00,27.3,27.3,27.28,27.29,54528.0,21.1263,21.1263,21.1108,21.1186,54528.0
2015-08-18 15:10:00,27.29,27.3,27.29,27.3,42052.0,21.1186,21.1263,21.1186,21.1263,42052.0
2015-08-18 15:15:00,27.31,27.32,27.29,27.32,100772.0,21.134,21.1418,21.1186,21.1418,100772.0
2015-08-18 15:20:00,27.32,27.34,27.32,27.32,82768.0,21.1418,21.1572,21.1418,21.1418,82768.0
2015-08-18 15:25:00,27.32,27.32,27.3,27.31,71348.0,21.1418,21.1418,21.1263,21.134,71348.0
2015-08-18 15:30:00,27.31,27.33,27.3,27.32,97340.0,21.134,21.1495,21.1263,21.1418,97340.0
2015-08-18 15:35:00,27.32,27.35,27.32,27.35,77352.0,21.1418,21.165,21.1418,21.165,77352.0
2015-08-18 15:40:00,27.35,27.35,27.32,27.35,137812.0,21.165,21.165,21.1418,21.165,137812.0
2015-08-18 15:45:00,27.34,27.36,27.34,27.36,145728.0,21.1572,21.1727,21.1572,21.1727,145728.0
2015-08-18 15:50:00,27.36,27.37,27.36,27.37,135100.0,21.1727,21.1805,21.1727,21.1805,135100.0
2015-08-18 15:55:00,27.37,27.39,27.36,27.38,269048.0,21.1805,21.1959,21.1727,21.1882,269048.0
2015-08-19 09:30:00,27.25,27.33,27.08,27.24,149888.0,21.0876,21.1495,20.956,21.0799,149888.0
2015-08-19 09:35:00,27.23,27.28,27.2,27.25,65636.0,21.0721,21.1108,21.0489,21.0876,65636.0
2015-08-19 09:40:00,27.23,27.26,27.2,27.23,66616.0,21.0721,21.0953,21.0489,21.0721,66616.0
2015-08-19 09:45:00,27.22,27.25,27.2,27.22,32780.0,21.0644,21.0876,21.0489,21.0644,32780.0
2015-08-19 09:50:00,27.22,27.25,27.2,27.21,43700.0,21.0644,21.0876,21.0489,21.0566,43700.0
2015-08-19 09:55:00,27.22,27.22,27.17,27.18,133380.0,21.0644,21.0644,21.0257,21.0334,133380.0
2015-08-19 10:00:00,27.18,27.2,27.17,27.2,46200.0,21.0334,21.0489,21.0257,21.0489,46200.0
2015-08-19 10:05:00,27.2,27.2,27.11,27.11,178688.0,21.0489,21.0489,20.9793,20.9793,178688.0
2015-08-19 10:10:00,27.11,27.13,27.1,27.11,66948.0,20.9793,20.9947,20.9715,20.9793,66948.0
2015-08-19 10:15:00,27.12,27.12,27.09,27.11,49208.0,20.987,20.987,20.9638,20.9793,49208.0
2015-08-19 10:20:00,27.11,27.13,27.1,27.1,46140.0,20.9793,20.9947,20.9715,20.9715,46140.0
2015-08-19 10:25:00,27.1,27.12,27.1,27.1,41592.0,20.9715,20.987,20.9715,20.9715,41592.0
2015-08-19 10:30:00,27.1,27.1,27.07,27.09,83852.0,20.9715,20.9715,20.9483,20.9638,83852.0
2015-08-19 10:35:00,27.09,27.09,27.05,27.06,114748.0,20.9638,20.9638,20.9328,20.9406,114748.0
2015-08-19 10:40:00,27.07,27.09,27.04,27.04,62528.0,20.9483,20.9638,20.9251,20.9251,62528.0
2015-08-19 10:45:00,27.04,27.07,27.0,27.05,192024.0,20.9251,20.9483,20.8941,20.9328,192024.0
2015-08-19 10:50:00,27.05,27.07,27.03,27.07,78984.0,20.9328,20.9483,20.9174,20.9483,78984.0
2015-08-19 10:55:00,27.07,27.1,27.06,27.09,55968.0,20.9483,20.9715,20.9406,20.9638,55968.0
2015-08-19 11:00:00,27.1,27.11,27.08,27.1,89260.0,20.9715,20.9793,20.956,20.9715,89260.0
2015-08-19 11:05:00,27.1,27.1,27.06,27.08,91572.0,20.9715,20.9715,20.9406,20.956,91572.0
2015-08-19 11:10:00,27.08,27.11,27.08,27.11,41024.0,20.956,20.9793,20.956,20.9793,41024.0
2015-08-19 11:15:00,27.11,27.11,27.07,27.09,136400.0,20.9793,20.9793,20.9483,20.9638,136400.0
2015-08-19 11:20:00,27.09,27.1,27.08,27.09,53688.0,20.9638,20.9715,20.956,20.9638,53688.0
2015-08-19 11:25:00,27.09,27.09,27.02,27.03,194096.0,20.9638,20.9638,20.9096,20.9174,194096.0
2015-08-19 11:30:00,27.03,27.06,27.02,27.03,77224.0,20.9174,20.9406,20.9096,20.9174,77224.0
2015-08-19 11:35:00,27.03,27.05,27.02,27.04,161796.0,20.9174,20.9328,20.9096,20.9251,161796.0
2015-08-19 11:40:00,27.04,27.08,27.02,27.07,148120.0,20.9251,20.956,20.9096,20.9483,148120.0
2015-08-19 11:45:00,27.07,27.1,27.07,27.08,87308.0,20.9483,20.9715,20.9483,20.956,87308.0
2015-08-19 11:50:00,27.08,27.1,27.08,27.09,35100.0,20.956,20.9715,20.956,20.9638,35100.0
2015-08-19 11:55:00,27.1,27.13,27.1,27.13,63300.0,20.9715,20.9947,20.9715,20.9947,63300.0
2015-08-19 12:00:00,27.13,27.13,27.08,27.08,70792.0,20.9947,20.9947,20.956,20.956,70792.0
2015-08-19 12:05:00,27.08,27.09,27.05,27.06,76808.0,20.956,20.9638,20.9328,20.9406,76808.0
2015-08-19 12:10:00,27.06,27.07,27.05,27.07,119200.0,20.9406,20.9483,20.9328,20.9483,119200.0
2015-08-19 12:15:00,27.07,27.07,27.05,27.05,24924.0,20.9483,20.9483,20.9328,20.9328,24924.0
2015-08-19 12:20:00,27.06,27.09,27.06,27.08,36824.0,20.9406,20.9638,20.9406,20.956,36824.0
2015-08-19 12:25:00,27.09,27.13,27.09,27.13,86292.0,20.9638,20.9947,20.9638,20.9947,86292.0
2015-08-19 12:30:00,27.13,27.16,27.13,27.13,37420.0,20.9947,21.018,20.9947,20.9947,37420.0
2015-08-19 12:35:00,27.13,27.17,27.13,27.17,14664.0,20.9947,21.0257,20.9947,21.0257,14664.0
2015-08-19 12:40:00,27.17,27.2,27.17,27.2,26000.0,21.0257,21.0489,21.0257,21.0489,26000.0
2015-08-19 12:45:00,27.19,27.22,27.19,27.21,40492.0,21.0412,21.0644,21.0412,21.0566,40492.0
2015-08-19 12:50:00,27.21,27.22,27.2,27.21,57664.0,21.0566,21.0644,21.0489,21.0566,57664.0
2015-08-19 12:55:00,27.22,27.23,27.2,27.2,45104.0,21.0644,21.0721,21.0489,21.0489,45104.0
2015-08-19 13:00:00,27.21,27.22,27.2,27.21,32136.0,21.0566,21.0644,21.0489,21.0566,32136.0
2015-08-19 13:05:00,27.21,27.21,27.18,27.18,219632.0,21.0566,21.0566,21.0334,21.0334,219632.0
2015-08-19 13:10:00,27.19,27.22,27.19,27.21,28244.0,21.0412,21.0644,21.0412,21.0566,28244.0
2015-08-19 13:15:00,27.22,27.23,27.21,27.21,19756.0,21.0644,21.0721,21.0566,21.0566,19756.0
2015-08-19 13:20:00,27.21,27.22,27.19,27.2,36112.0,21.0566,21.0644,21.0412,21.0489,36112.0
2015-08-19 13:25:00,27.2,27.21,27.18,27.18,35912.0,21.0489,21.0566,21.0334,21.0334,35912.0
2015-08-19 13:30:00,27.18,27.19,27.17,27.18,30244.0,21.0334,21.0412,21.0257,21.0334,30244.0
2015-08-19 13:35:00,27.18,27.18,27.15,27.16,50932.0,21.0334,21.0334,21.0102,21.018,50932.0
2015-08-19 13:40:00,27.16,27.19,27.15,27.18,34352.0,21.018,21.0412,21.0102,21.0334,34352.0
2015-08-19 13:45:00,27.19,27.25,27.18,27.25,88188.0,21.0412,21.0876,21.0334,21.0876,88188.0
2015-08-19 13:50:00,27.25,27.27,27.23,27.25,191896.0,21.0876,21.1031,21.0721,21.0876,191896.0
2015-08-19 13:55:00,27.25,27.25,27.23,27.24,62076.0,21.0876,21.0876,21.0721,21.0799,62076.0
2015-08-19 14:00:00,27.24,27.28,27.24,27.26,158132.0,21.0799,21.1108,21.0799,21.0953,158132.0
2015-08-19 14:05:00,27.27,27.34,27.26,27.33,50480.0,21.1031,21.1572,21.0953,21.1495,50480.0
2015-08-19 14:10:00,27.34,27.39,27.33,27.38,84248.0,21.1572,21.1959,21.1495,21.1882,84248.0
2015-08-19 14:15:00,27.38,27.4,27.38,27.38,73100.0,21.1882,21.2037,21.1882,21.1882,73100.0
2015-08-19 14:20:00,27.38,27.38,27.36,27.36,63780.0,21.1882,21.1882,21.1727,21.1727,63780.0
2015-08-19 14:25:00,27.36,27.36,27.32,27.33,100636.0,21.1727,21.1727,21.1418,21.1495,100636.0
2015-08-19 14:30:00,27.33,27.33,27.28,27.29,143160.0,21.1495,21.1495,21.1108,21.1186,143160.0
2015-08-19 14:35:00,27.29,27.3,27.27,27.29,136048.0,21.1186,21.1263,21.1031,21.1186,136048.0
2015-08-19 14:40:00,27.29,27.29,27.25,27.26,135196.0,21.1186,21.1186,21.0876,21.0953,135196.0
2015-08-19 14:45:00,27.26,27.26,27.22,27.24,89644.0,21.0953,21.0953,21.0644,21.0799,89644.0
2015-08-19 14:50:00,27.24,27.25,27.23,27.23,71816.0,21.0799,21.0876,21.0721,21.0721,71816.0
2015-08-19 14:55:00,27.23,27.23,27.19,27.2,308168.0,21.0721,21.0721,21.0412,21.0489,308168.0
2015-08-19 15:00:00,27.2,27.22,27.19,27.2,104340.0,21.0489,21.0644,21.0412,21.0489,104340.0
2015-08-19 15:05:00,27.21,27.25,27.21,27.25,116572.0,21.0566,21.0876,21.0566,21.0876,116572.0
2015-08-19 15:10:00,27.26,27.27,27.25,27.27,111304.0,21.0953,21.1031,21.0876,21.1031,111304.0
2015-08-19 15:15:00,27.26,27.28,27.24,27.27,163408.0,21.0953,21.1108,21.0799,21.1031,163408.0
2015-08-19 15:20:00,27.27,27.31,27.26,27.3,160868.0,21.1031,21.134,21.0953,21.1263,160868.0
2015-08-19 15:25:00,27.3,27.3,27.27,27.3,137208.0,21.1263,21.1263,21.1031,21.1263,137208.0
2015-08-19 15:30:00,27.3,27.33,27.3,27.33,98308.0,21.1263,21.1495,21.1263,21.1495,98308.0
2015-08-19 15:35:00,27.33,27.33,27.25,27.26,147544.0,21.1495,21.1495,21.0876,21.0953,147544.0
2015-08-19 15:40:00,27.26,27.3,27.26,27.3,145852.0,21.0953,21.1263,21.0953,21.1263,145852.0
2015-08-19 15:45:00,27.3,27.33,27.29,27.33,204252.0,21.1263,21.1495,21.1186,21.1495,204252.0
2015-08-19 15:50:00,27.32,27.35,27.32,27.34,202828.0,21.1418,21.165,21.1418,21.1572,202828.0
2015-08-19 15:55:00,27.34,27.34,27.27,27.27,497340.0,21.1572,21.1572,21.1031,21.1031,497340.0
2015-08-20 09:30:00,27.14,27.18,27.05,27.14,194420.0,21.0025,21.0334,20.9328,21.0025,194420.0
2015-08-20 09:35:00,27.16,27.2,27.08,27.16,64544.0,21.018,21.0489,20.956,21.018,64544.0
2015-08-20 09:40:00,27.16,27.18,27.11,27.13,56160.0,21.018,21.0334,20.9793,20.9947,56160.0
2015-08-20 09:45:00,27.12,27.13,27.05,27.08,97836.0,20.987,20.9947,20.9328,20.956,97836.0
2015-08-20 09:50:00,27.09,27.12,27.07,27.11,29260.0,20.9638,20.987,20.9483,20.9793,29260.0
2015-08-20 09:55:00,27.13,27.16,27.13,27.13,34792.0,20.9947,21.018,20.9947,20.9947,34792.0
2015-08-20 10:00:00,27.13,27.21,27.12,27.17,72924.0,20.9947,21.0566,20.987,21.0257,72924.0
2015-08-20 10:05:00,27.18,27.21,27.15,27.21,95232.0,21.0334,21.0566,21.0102,21.0566,95232.0
2015-08-20 10:10:00,27.21,27.27,27.21,27.23,49432.0,21.0566,21.1031,21.0566,21.0721,49432.0
2015-08-20 10:15:00,27.23,27.23,27.18,27.19,68936.0,21.0721,21.0721,21.0334,21.0412,68936.0
2015-08-20 10:20:00,27.18,27.23,27.18,27.23,43644.0,21.0334,21.0721,21.0334,21.0721,43644.0
2015-08-20 10:25:00,27.24,27.28,27.22,27.26,142988.0,21.0799,21.1108,21.0644,21.0953,142988.0
2015-08-20 10:30:00,27.26,27.29,27.25,27.26,67384.0,21.0953,21.1186,21.0876,21.0953,67384.0
2015-08-20 10:35:00,27.27,27.33,27.24,27.32,248268.0,21.1031,21.1495,21.0799,21.1418,248268.0
2015-08-20 10:40:00,27.31,27.38,27.31,27.38,57956.0,21.134,21.1882,21.134,21.1882,57956.0
2015-08-20 10:45:00,27.38,27.42,27.36,27.36,117080.0,21.1882,21.2192,21.1727,21.1727,117080.0
2015-08-20 10:50:00,27.36,27.4,27.36,27.36,80316.0,21.1727,21.2037,21.1727,21.1727,80316.0
2015-08-20 10:55:00,27.35,27.35,27.29,27.33,47816.0,21.165,21.165,21.1186,21.1495,47816.0
2015-08-20 11:00:00,27.32,27.32,27.26,27.26,58124.0,21.1418,21.1418,21.0953,21.0953,58124.0
2015-08-20 11:05:00,27.27,27.3,27.26,27.28,67832.0,21.1031,21.1263,21.0953,21.1108,67832.0
2015-08-20 11:10:00,27.27,27.35,27.27,27.35,48880.0,21.1031,21.165,21.1031,21.165,48880.0
2015-08-20 11:15:00,27.36,27.37,27.33,27.34,150568.0,21.1727,21.1805,21.1495,21.1572,150568.0
2015-08-20 11:20:00,27.34,27.38,27.33,27.34,154904.0,21.1572,21.1882,21.1495,21.1572,154904.0
2015-08-20 11:25:00,27.33,27.36,27.32,27.33,92560.0,21.1495,21.1727,21.1418,21.1495,92560.0
2015-08-20 11:30:00,27.34,27.34,27.31,27.32,83932.0,21.1572,21.1572,21.134,21.1418,83932.0
2015-08-20 11:35:00,27.32,27.38,27.32,27.38,57484.0,21.1418,21.1882,21.1418,21.1882,57484.0
2015-08-20 11:40:00,27.38,27.4,27.35,27.36,67056.0,21.1882,21.2037,21.165,21.1727,67056.0
2015-08-20 11:45:00,27.37,27.37,27.32,27.33,41468.0,21.1805,21.1805,21.1418,21.1495,41468.0
2015-08-20 11:50:00,27.33,27.35,27.32,27.34,50856.0,21.1495,21.165,21.1418,21.1572,50856.0
2015-08-20 11:55:00,27.34,27.35,27.32,27.32,43524.0,21.1572,21.165,21.1418,21.1418,43524.0
2015-08-20 12:00:00,27.32,27.34,27.31,27.33,21400.0,21.1418,21.1572,21.134,21.1495,21400.0
2015-08-20 12:05:00,27.33,27.36,27.33,27.34,135752.0,21.1495,21.1727,21.1495,21.1572,135752.0
2015-08-20 12:10:00,27.34,27.36,27.33,27.34,31036.0,21.1572,21.1727,21.1495,21.1572,31036.0
2015-08-20 12:15:00,27.33,27.34,27.31,27.33,48704.0,21.1495,21.1572,21.134,21.1495,48704.0
2015-08-20 12:20:00,27.33,27.34,27.32,27.33,54808.0,21.1495,21.1572,21.1418,21.1495,54808.0
2015-08-20 12:25:00,27.32,27.33,27.3,27.31,58780.0,21.1418,21.1495,21.1263,21.134,58780.0
2015-08-20 12:30:00,27.31,27.37,27.3,27.36,59988.0,21.134,21.1805,21.1263,21.1727,59988.0
2015-08-20 12:35:00,27.36,27.37,27.34,27.35,37008.0,21.1727,21.1805,21.1572,21.165,37008.0
2015-08-20 12:40:00,27.34,27.36,27.33,27.35,60000.0,21.1572,21.1727,21.1495,21.165,60000.0
2015-08-20 12:45:00,27.35,27.35,27.32,27.32,62444.0,21.165,21.165,21.1418,21.1418,62444.0
2015-08-20 12:50:00,27.32,27.34,27.29,27.3,48588.0,21.1418,21.1572,21.1186,21.1263,48588.0
2015-08-20 12:55:00,27.3,27.32,27.27,27.31,68424.0,21.1263,21.1418,21.1031,21.134,68424.0
2015-08-20 13:00:00,27.3,27.32,27.29,27.31,322204.0,21.1263,21.1418,21.1186,21.134,322204.0
2015-08-20 13:05:00,27.32,27.35,27.32,27.34,40460.0,21.1418,21.165,21.1418,21.1572,40460.0
2015-08-20 13:10:00,27.34,27.36,27.32,27.36,67008.0,21.1572,21.1727,21.1418,21.1727,67008.0
2015-08-20 13:15:00,27.36,27.38,27.35,27.37,57812.0,21.1727,21.1882,21.165,21.1805,57812.0
2015-08-20 13:20:00,27.37,27.4,27.36,27.37,41640.0,21.1805,21.2037,21.1727,21.1805,41640.0
2015-08-20 13:25:00,27.36,27.38,27.36,27.36,109656.0,21.1727,21.1882,21.1727,21.1727,109656.0
2015-08-20 13:30:00,27.36,27.36,27.32,27.32,31560.0,21.1727,21.1727,21.1418,21.1418,31560.0
2015-08-20 13:35:00,27.32,27.33,27.3,27.3,62096.0,21.1418,21.1495,21.1263,21.1263,62096.0
2015-08-20 13:40:00,27.3,27.31,27.28,27.31,105740.0,21.1263,21.134,21.1108,21.134,105740.0
2015-08-20 13:45:00,27.31,27.32,27.29,27.31,62004.0,21.134,21.1418,21.1186,21.134,62004.0
2015-08-20 13:50:00,27.32,27.33,27.29,27.29,38728.0,21.1418,21.1495,21.1186,21.1186,38728.0
2015-08-20 13:55:00,27.3,27.31,27.28,27.31,20764.0,21.1263,21.134,21.1108,21.134,20764.0
2015-08-20 14:00:00,27.31,27.31,27.29,27.29,42352.0,21.134,21.134,21.1186,21.1186,42352.0
2015-08-20 14:05:00,27.29,27.29,27.26,27.28,27128.0,21.1186,21.1186,21.0953,21.1108,27128.0
2015-08-20 14:10:00,27.27,27.28,27.23,27.24,38404.0,21.1031,21.1108,21.0721,21.0799,38404.0
2015-08-20 14:15:00,27.25,27.25,27.22,27.23,38060.0,21.0876,21.0876,21.0644,21.0721,38060.0
2015-08-20 14:20:00,27.23,27.25,27.23,27.25,39600.0,21.0721,21.0876,21.0721,21.0876,39600.0
2015-08-20 14:25:00,27.25,27.25,27.22,27.22,30476.0,21.0876,21.0876,21.0644,21.0644,30476.0
2015-08-20 14:30:00,27.22,27.22,27.19,27.2,32296.0,21.0644,21.0644,21.0412,21.0489,32296.0
2015-08-20 14:35:00,27.2,27.21,27.19,27.2,30412.0,21.0489,21.0566,21.0412,21.0489,30412.0
2015-08-20 14:40:00,27.2,27.22,27.18,27.2,44244.0,21.0489,21.0644,21.0334,21.0489,44244.0
2015-08-20 14:45:00,27.2,27.2,27.18,27.18,66040.0,21.0489,21.0489,21.0334,21.0334,66040.0
2015-08-20 14:50:00,27.19,27.2,27.18,27.19,40952.0,21.0412,21.0489,21.0334,21.0412,40952.0
2015-08-20 14:55:00,27.19,27.21,27.19,27.2,32756.0,21.0412,21.0566,21.0412,21.0489,32756.0
2015-08-20 15:00:00,27.2,27.22,27.19,27.21,61208.0,21.0489,21.0644,21.0412,21.0566,61208.0
2015-08-20 15:05:00,27.21,27.23,27.21,27.22,44248.0,21.0566,21.0721,21.0566,21.0644,44248.0
2015-08-20 15:10:00,27.22,27.23,27.19,27.2,58088.0,21.0644,21.0721,21.0412,21.0489,58088.0
2015-08-20 15:15:00,27.2,27.22,27.18,27.2,57652.0,21.0489,21.0644,21.0334,21.0489,57652.0
2015-08-20 15:20:00,27.19,27.21,27.18,27.19,47544.0,21.0412,21.0566,21.0334,21.0412,47544.0
2015-08-20 15:25:00,27.2,27.22,27.19,27.22,50084.0,21.0489,21.0644,21.0412,21.0644,50084.0
2015-08-20 15:30:00,27.22,27.26,27.22,27.23,68528.0,21.0644,21.0953,21.0644,21.0721,68528.0
2015-08-20 15:35:00,27.23,27.24,27.2,27.21,48500.0,21.0721,21.0799,21.0489,21.0566,48500.0
2015-08-20 15:40:00,27.2,27.2,27.16,27.19,79756.0,21.0489,21.0489,21.018,21.0412,79756.0
2015-08-20 15:45:00,27.19,27.2,27.14,27.15,206192.0,21.0412,21.0489,21.0025,21.0102,206192.0
2015-08-20 15:50:00,27.15,27.15,27.13,27.14,107452.0,21.0102,21.0102,20.9947,21.0025,107452.0
2015-08-20 15:55:00,27.13,27.14,27.05,27.06,1237444.0,20.9947,21.0025,20.9328,20.9406,1237444.0
2015-08-21 09:30:00,26.96,27.06,26.77,27.02,530236.0,20.8632,20.9406,20.7161,20.9096,530236.0
2015-08-21 09:35:00,27.06,27.06,26.94,27.0,114600.0,20.9406,20.9406,20.8477,20.8941,114600.0
2015-08-21 09:40:00,27.01,27.06,26.94,26.97,68268.0,20.9019,20.9406,20.8477,20.8709,68268.0
2015-08-21 09:45:00,26.98,27.0,26.93,26.93,109568.0,20.8787,20.8941,20.84,20.84,109568.0
2015-08-21 09:50:00,26.92,26.93,26.81,26.86,114864.0,20.8322,20.84,20.7471,20.7858,114864.0
2015-08-21 09:55:00,26.86,26.86,26.8,26.8,76400.0,20.7858,20.7858,20.7394,20.7394,76400.0
2015-08-21 10:00:00,26.81,26.86,26.8,26.83,98000.0,20.7471,20.7858,20.7394,20.7626,98000.0
2015-08-21 10:05:00,26.83,26.87,26.8,26.8,51892.0,20.7626,20.7935,20.7394,20.7394,51892.0
2015-08-21 10:10:00,26.81,26.81,26.77,26.8,70396.0,20.7471,20.7471,20.7161,20.7394,70396.0
2015-08-21 10:15:00,26.8,26.8,26.73,26.76,79892.0,20.7394,20.7394,20.6852,20.7084,79892.0
2015-08-21 10:20:00,26.77,26.8,26.74,26.78,79624.0,20.7161,20.7394,20.6929,20.7239,79624.0
2015-08-21 10:25:00,26.78,26.81,26.75,26.81,210940.0,20.7239,20.7471,20.7007,20.7471,210940.0
2015-08-21 10:30:00,26.81,26.84,26.81,26.82,75052.0,20.7471,20.7703,20.7471,20.7548,75052.0
2015-08-21 10:35:00,26.83,26.84,26.78,26.8,120480.0,20.7626,20.7703,20.7239,20.7394,120480.0
2015-08-21 10:40:00,26.81,26.81,26.77,26.79,129304.0,20.7471,20.7471,20.7161,20.7316,129304.0
2015-08-21 10:45:00,26.78,26.8,26.74,26.76,72504.0,20.7239,20.7394,20.6929,20.7084,72504.0
2015-08-21 10:50:00,26.76,26.8,26.75,26.77,75256.0,20.7084,20.7394,20.7007,20.7161,75256.0
2015-08-21 10:55:00,26.78,26.81,26.77,26.81,78220.0,20.7239,20.7471,20.7161,20.7471,78220.0
2015-08-21 11:00:00,26.81,26.84,26.81,26.82,85508.0,20.7471,20.7703,20.7471,20.7548,85508.0
2015-08-21 11:05:00,26.82,26.86,26.82,26.84,65252.0,20.7548,20.7858,20.7548,20.7703,65252.0
2015-08-21 11:10:00,26.84,26.84,26.77,26.81,64876.0,20.7703,20.7703,20.7161,20.7471,64876.0
2015-08-21 11:15:00,26.82,26.84,26.77,26.77,53448.0,20.7548,20.7703,20.7161,20.7161,53448.0
2015-08-21 11:20:00,26.77,26.78,26.73,26.73,62344.0,20.7161,20.7239,20.6852,20.6852,62344.0
2015-08-21 11:25:00,26.74,26.77,26.74,26.76,63312.0,20.6929,20.7161,20.6929,20.7084,63312.0
2015-08-21 11:30:00,26.76,26.77,26.72,26.72,91432.0,20.7084,20.7161,20.6775,20.6775,91432.0
2015-08-21 11:35:00,26.72,26.74,26.7,26.71,56084.0,20.6775,20.6929,20.662,20.6697,56084.0
2015-08-21 11:40:00,26.71,26.8,26.7,26.79,101912.0,20.6697,20.7394,20.662,20.7316,101912.0
2015-08-21 11:45:00,26.79,26.82,26.78,26.82,86388.0,20.7316,20.7548,20.7239,20.7548,86388.0
2015-08-21 11:50:00,26.82,26.93,26.81,26.92,128976.0,20.7548,20.84,20.7471,20.8322,128976.0
2015-08-21 11:55:00,26.92,26.93,26.89,26.93,87552.0,20.8322,20.84,20.809,20.84,87552.0
2015-08-21 12:00:00,26.93,26.95,26.9,26.94,76776.0,20.84,20.8554,20.8168,20.8477,76776.0
2015-08-21 12:05:00,26.93,26.93,26.89,26.9,68652.0,20.84,20.84,20.809,20.8168,68652.0
2015-08-21 12:10:00,26.91,26.92,26.89,26.89,54152.0,20.8245,20.8322,20.809,20.809,54152.0
2015-08-21 12:15:00,26.9,26.91,26.89,26.89,42156.0,20.8168,20.8245,20.809,20.809,42156.0
2015-08-21 12:20:00,26.89,26.9,26.86,26.88,57304.0,20.809,20.8168,20.7858,20.8013,57304.0
2015-08-21 12:25:00,26.88,26.89,26.85,26.86,62680.0,20.8013,20.809,20.7781,20.7858,62680.0
2015-08-21 12:30:00,26.87,26.89,26.86,26.86,44364.0,20.7935,20.809,20.7858,20.7858,44364.0
2015-08-21 12:35:00,26.86,26.87,26.84,26.85,61400.0,20.7858,20.7935,20.7703,20.7781,61400.0
2015-08-21 12:40:00,26.84,26.85,26.82,26.84,31804.0,20.7703,20.7781,20.7548,20.7703,31804.0
2015-08-21 12:45:00,26.84,26.84,26.83,26.84,48180.0,20.7703,20.7703,20.7626,20.7703,48180.0
2015-08-21 12:50:00,26.84,26.86,26.83,26.86,65956.0,20.7703,20.7858,20.7626,20.7858,65956.0
2015-08-21 12:55:00,26.85,26.88,26.85,26.85,66084.0,20.7781,20.8013,20.7781,20.7781,66084.0
2015-08-21 13:00:00,26.85,26.86,26.79,26.81,35092.0,20.7781,20.7858,20.7316,20.7471,35092.0
2015-08-21 13:05:00,26.81,26.83,26.8,26.83,39384.0,20.7471,20.7626,20.7394,20.7626,39384.0
2015-08-21 13:10:00,26.83,26.83,26.81,26.83,40872.0,20.7626,20.7626,20.7471,20.7626,40872.0
2015-08-21 13:15:00,26.82,26.85,26.81,26.85,30428.0,20.7548,20.7781,20.7471,20.7781,30428.0
2015-08-21 13:20:00,26.84,26.91,26.84,26.9,37752.0,20.7703,20.8245,20.7703,20.8168,37752.0
2015-08-21 13:25:00,26.9,26.91,26.88,26.89,56376.0,20.8168,20.8245,20.8013,20.809,56376.0
2015-08-21 13:30:00,26.89,26.91,26.87,26.91,48980.0,20.809,20.8245,20.7935,20.8245,48980.0
2015-08-21 13:35:00,26.9,26.97,26.9,26.96,35432.0,20.8168,20.8709,20.8168,20.8632,35432.0
2015-08-21 13:40:00,26.96,26.97,26.95,26.96,43824.0,20.8632,20.8709,20.8554,20.8632,43824.0
2015-08-21 13:45:00,26.96,26.99,26.96,26.97,74024.0,20.8632,20.8864,20.8632,20.8709,74024.0
2015-08-21 13:50:00,26.98,27.0,26.96,26.98,72908.0,20.8787,20.8941,20.8632,20.8787,72908.0
2015-08-21 13:55:00,26.98,27.04,26.98,27.03,65104.0,20.8787,20.9251,20.8787,20.9174,65104.0
2015-08-21 14:00:00,27.03,27.03,27.0,27.01,110200.0,20.9174,20.9174,20.8941,20.9019,110200.0
2015-08-21 14:05:00,27.01,27.03,26.99,27.02,97280.0,20.9019,20.9174,20.8864,20.9096,97280.0
2015-08-21 14:10:00,27.01,27.02,27.0,27.0,42596.0,20.9019,20.9096,20.8941,20.8941,42596.0
2015-08-21 14:15:00,27.0,27.0,26.95,26.95,58076.0,20.8941,20.8941,20.8554,20.8554,58076.0
2015-08-21 14:20:00,26.96,26.96,26.91,26.93,53204.0,20.8632,20.8632,20.8245,20.84,53204.0
2015-08-21 14:25:00,26.93,26.95,26.92,26.93,76456.0,20.84,20.8554,20.8322,20.84,76456.0
2015-08-21 14:30:00,26.93,26.97,26.92,26.97,32444.0,20.84,20.8709,20.8322,20.8709,32444.0
2015-08-21 14:35:00,26.96,26.96,26.92,26.93,62856.0,20.8632,20.8632,20.8322,20.84,62856.0
2015-08-21 14:40:00,26.92,26.93,26.89,26.9,43968.0,20.8322,20.84,20.809,20.8168,43968.0
2015-08-21 14:45:00,26.89,26.9,26.85,26.88,118580.0,20.809,20.8168,20.7781,20.8013,118580.0
2015-08-21 14:50:00,26.88,26.89,26.86,26.86,70112.0,20.8013,20.809,20.7858,20.7858,70112.0
2015-08-21 14:55:00,26.86,26.88,26.86,26.86,48436.0,20.7858,20.8013,20.7858,20.7858,48436.0
2015-08-21 15:00:00,26.85,26.86,26.83,26.84,79704.0,20.7781,20.7858,20.7626,20.7703,79704.0
2015-08-21 15:05:00,26.85,26.86,26.82,26.82,79724.0,20.7781,20.7858,20.7548,20.7548,79724.0
2015-08-21 15:10:00,26.82,26.83,26.78,26.8,93884.0,20.7548,20.7626,20.7239,20.7394,93884.0
2015-08-21 15:15:00,26.79,26.81,26.75,26.81,127836.0,20.7316,20.7471,20.7007,20.7471,127836.0
2015-08-21 15:20:00,26.81,26.84,26.79,26.83,89120.0,20.7471,20.7703,20.7316,20.7626,89120.0
2015-08-21 15:25:00,26.82,26.83,26.8,26.83,121824.0,20.7548,20.7626,20.7394,20.7626,121824.0
2015-08-21 15:30:00,26.82,26.83,26.75,26.76,107012.0,20.7548,20.7626,20.7007,20.7084,107012.0
2015-08-21 15:35:00,26.76,26.81,26.74,26.8,186112.0,20.7084,20.7471,20.6929,20.7394,186112.0
2015-08-21 15:40:00,26.8,26.83,26.79,26.82,176452.0,20.7394,20.7626,20.7316,20.7548,176452.0
2015-08-21 15:45:00,26.82,26.82,26.76,26.8,285360.0,20.7548,20.7548,20.7084,20.7394,285360.0
2015-08-21 15:50:00,26.8,26.83,26.75,26.76,295648.0,20.7394,20.7626,20.7007,20.7084,295648.0
2015-08-21 15:55:00,26.75,26.76,26.7,26.73,711692.0,20.7007,20.7084,20.662,20.6852,711692.0
2015-08-24 09:30:00,25.75,25.75,25.0,25.32,527556.0,19.9268,19.9268,19.3464,19.5941,527556.0
2015-08-24 09:35:00,25.32,25.96,25.27,25.63,401588.0,19.5941,20.0893,19.5554,19.834,401588.0
2015-08-24 09:40:00,25.69,26.09,25.49,25.79,259616.0,19.8804,20.1899,19.7256,19.9578,259616.0
2015-08-24 09:45:00,25.79,25.8,25.41,25.65,602676.0,19.9578,19.9655,19.6637,19.8494,602676.0
2015-08-24 09:50:00,25.67,26.07,25.65,26.04,580860.0,19.8649,20.1745,19.8494,20.1512,580860.0
2015-08-24 09:55:00,26.0,26.12,25.82,26.04,286312.0,20.1203,20.2131,19.981,20.1512,286312.0
2015-08-24 10:00:00,26.02,26.18,25.95,26.14,438796.0,20.1358,20.2596,20.0816,20.2286,438796.0
2015-08-24 10:05:00,26.17,26.17,25.92,26.05,341968.0,20.2518,20.2518,20.0584,20.159,341968.0
2015-08-24 10:10:00,26.02,26.11,25.96,26.03,347648.0,20.1358,20.2054,20.0893,20.1435,347648.0
2015-08-24 10:15:00,26.02,26.28,26.02,26.18,297088.0,20.1358,20.337,20.1358,20.2596,297088.0
2015-08-24 10:20:00,26.18,26.3,26.18,26.22,185408.0,20.2596,20.3524,20.2596,20.2905,185408.0
2015-08-24 10:25:00,26.22,26.22,25.92,25.95,258252.0,20.2905,20.2905,20.0584,20.0816,258252.0
2015-08-24 10:30:00,25.93,25.97,25.83,25.89,242336.0,20.0661,20.0971,19.9887,20.0352,242336.0
2015-08-24 10:35:00,25.93,26.25,25.93,26.21,140796.0,20.0661,20.3137,20.0661,20.2828,140796.0
2015-08-24 10:40:00,26.21,26.29,26.08,26.13,334348.0,20.2828,20.3447,20.1822,20.2209,334348.0
2015-08-24 10:45:00,26.13,26.21,26.08,26.18,161244.0,20.2209,20.2828,20.1822,20.2596,161244.0
2015-08-24 10:50:00,26.2,26.24,26.18,26.21,106160.0,20.2751,20.306,20.2596,20.2828,106160.0
2015-08-24 10:55:00,26.21,26.21,26.09,26.17,114544.0,20.2828,20.2828,20.1899,20.2518,114544.0
2015-08-24 11:00:00,26.2,26.21,26.11,26.11,86692.0,20.2751,20.2828,20.2054,20.2054,86692.0
2015-08-24 11:05:00,26.1,26.11,26.02,26.07,183484.0,20.1977,20.2054,20.1358,20.1745,183484.0
2015-08-24 11:10:00,26.06,26.09,26.02,26.08,235156.0,20.1667,20.1899,20.1358,20.1822,235156.0
2015-08-24 11:15:00,26.07,26.08,25.98,25.98,150884.0,20.1745,20.1822,20.1048,20.1048,150884.0
2015-08-24 11:20:00,25.99,26.01,25.97,25.99,87660.0,20.1125,20.128,20.0971,20.1125,87660.0
2015-08-24 11:25:00,25.99,26.09,25.97,26.07,123428.0,20.1125,20.1899,20.0971,20.1745,123428.0
2015-08-24 11:30:00,26.07,26.11,26.06,26.1,106932.0,20.1745,20.2054,20.1667,20.1977,106932.0
2015-08-24 11:35:00,26.09,26.17,26.06,26.17,111936.0,20.1899,20.2518,20.1667,20.2518,111936.0
2015-08-24 11:40:00,26.17,26.23,26.13,26.23,137032.0,20.2518,20.2983,20.2209,20.2983,137032.0
2015-08-24 11:45:00,26.24,26.27,26.2,26.27,151792.0,20.306,20.3292,20.2751,20.3292,151792.0
2015-08-24 11:50:00,26.26,26.47,26.26,26.45,205516.0,20.3215,20.484,20.3215,20.4685,205516.0
2015-08-24 11:55:00,26.45,26.47,26.36,26.38,135900.0,20.4685,20.484,20.3989,20.4143,135900.0
2015-08-24 12:00:00,26.38,26.39,26.23,26.23,132452.0,20.4143,20.4221,20.2983,20.2983,132452.0
2015-08-24 12:05:00,26.25,26.37,26.23,26.32,131044.0,20.3137,20.4066,20.2983,20.3679,131044.0
2015-08-24 12:10:00,26.32,26.34,26.22,26.27,417896.0,20.3679,20.3834,20.2905,20.3292,417896.0
2015-08-24 12:15:00,26.29,26.38,26.28,26.38,121692.0,20.3447,20.4143,20.337,20.4143,121692.0
2015-08-24 12:20:00,26.38,26.39,26.32,26.38,59864.0,20.4143,20.4221,20.3679,20.4143,59864.0
2015-08-24 12:25:00,26.37,26.42,26.35,26.35,83228.0,20.4066,20.4453,20.3911,20.3911,83228.0
2015-08-24 12:30:00,26.34,26.36,26.28,26.36,93748.0,20.3834,20.3989,20.337,20.3989,93748.0
2015-08-24 12:35:00,26.37,26.37,26.32,26.33,103188.0,20.4066,20.4066,20.3679,20.3757,103188.0
2015-08-24 12:40:00,26.32,26.36,26.31,26.35,77560.0,20.3679,20.3989,20.3602,20.3911,77560.0
2015-08-24 12:45:00,26.35,26.36,26.29,26.32,81744.0,20.3911,20.3989,20.3447,20.3679,81744.0
2015-08-24 12:50:00,26.32,26.39,26.31,26.36,70892.0,20.3679,20.4221,20.3602,20.3989,70892.0
2015-08-24 12:55:00,26.38,26.4,26.35,26.37,91468.0,20.4143,20.4298,20.3911,20.4066,91468.0
2015-08-24 13:00:00,26.39,26.41,26.36,26.4,49324.0,20.4221,20.4376,20.3989,20.4298,49324.0
2015-08-24 13:05:00,26.4,26.44,26.4,26.44,44632.0,20.4298,20.4608,20.4298,20.4608,44632.0
2015-08-24 13:10:00,26.45,26.45,26.35,26.36,40344.0,20.4685,20.4685,20.3911,20.3989,40344.0
2015-08-24 13:15:00,26.35,26.37,26.33,26.35,53860.0,20.3911,20.4066,20.3757,20.3911,53860.0
2015-08-24 13:20:00,26.36,26.36,26.27,26.31,145612.0,20.3989,20.3989,20.3292,20.3602,145612.0
2015-08-24 13:25:00,26.3,26.33,26.26,26.32,73680.0,20.3524,20.3757,20.3215,20.3679,73680.0
2015-08-24 13:30:00,26.31,26.31,26.24,26.26,79844.0,20.3602,20.3602,20.306,20.3215,79844.0
2015-08-24 13:35:00,26.25,26.27,26.21,26.22,183456.0,20.3137,20.3292,20.2828,20.2905,183456.0
2015-08-24 13:40:00,26.22,26.22,26.17,26.2,100512.0,20.2905,20.2905,20.2518,20.2751,100512.0
2015-08-24 13:45:00,26.2,26.23,26.15,26.2,85564.0,20.2751,20.2983,20.2364,20.2751,85564.0
2015-08-24 13:50:00,26.2,26.2,26.14,26.14,85540.0,20.2751,20.2751,20.2286,20.2286,85540.0
2015-08-24 13:55:00,26.14,26.15,26.05,26.06,117896.0,20.2286,20.2364,20.159,20.1667,117896.0
2015-08-24 14:00:00,26.08,26.11,26.03,26.09,127192.0,20.1822,20.2054,20.1435,20.1899,127192.0
2015-08-24 14:05:00,26.09,26.1,26.03,26.04,50668.0,20.1899,20.1977,20.1435,20.1512,50668.0
2015-08-24 14:10:00,26.04,26.07,25.98,26.0,124852.0,20.1512,20.1745,20.1048,20.1203,124852.0
2015-08-24 14:15:00,25.99,26.06,25.95,26.04,133712.0,20.1125,20.1667,20.0816,20.1512,133712.0
2015-08-24 14:20:00,26.04,26.1,26.03,26.07,73920.0,20.1512,20.1977,20.1435,20.1745,73920.0
2015-08-24 14:25:00,26.07,26.08,26.03,26.05,77056.0,20.1745,20.1822,20.1435,20.159,77056.0
2015-08-24 14:30:00,26.05,26.1,26.04,26.06,54364.0,20.159,20.1977,20.1512,20.1667,54364.0
2015-08-24 14:35:00,26.07,26.11,26.02,26.02,79180.0,20.1745,20.2054,20.1358,20.1358,79180.0
2015-08-24 14:40:00,26.02,26.03,25.97,26.0,119828.0,20.1358,20.1435,20.0971,20.1203,119828.0
2015-08-24 14:45:00,26.0,26.0,25.88,25.91,148724.0,20.1203,20.1203,20.0274,20.0506,148724.0
2015-08-24 14:50:00,25.92,25.92,25.79,25.81,256296.0,20.0584,20.0584,19.9578,19.9732,256296.0
2015-08-24 14:55:00,25.78,25.86,25.66,25.69,238864.0,19.95,20.0119,19.8572,19.8804,238864.0
2015-08-24 15:00:00,25.69,25.76,25.59,25.72,233628.0,19.8804,19.9346,19.803,19.9036,233628.0
2015-08-24 15:05:00,25.74,25.89,25.71,25.89,260324.0,19.9191,20.0352,19.8959,20.0352,260324.0
2015-08-24 15:10:00,25.89,25.89,25.75,25.8,213944.0,20.0352,20.0352,19.9268,19.9655,213944.0
2015-08-24 15:15:00,25.8,25.8,25.73,25.75,231464.0,19.9655,19.9655,19.9113,19.9268,231464.0
2015-08-24 15:20:00,25.75,25.78,25.63,25.72,281764.0,19.9268,19.95,19.834,19.9036,281764.0
2015-08-24 15:25:00,25.73,25.77,25.66,25.68,284460.0,19.9113,19.9423,19.8572,19.8726,284460.0
2015-08-24 15:30:00,25.68,25.71,25.61,25.68,348576.0,19.8726,19.8959,19.8185,19.8726,348576.0
2015-08-24 15:35:00,25.68,25.88,25.66,25.87,225504.0,19.8726,20.0274,19.8572,20.0197,225504.0
2015-08-24 15:40:00,25.86,25.96,25.75,25.95,213884.0,20.0119,20.0893,19.9268,20.0816,213884.0
2015-08-24 15:45:00,25.95,26.08,25.91,25.91,468312.0,20.0816,20.1822,20.0506,20.0506,468312.0
2015-08-24 15:50:00,25.91,26.06,25.89,26.04,441680.0,20.0506,20.1667,20.0352,20.1512,441680.0
2015-08-24 15:55:00,26.04,26.05,25.73,25.78,1034408.0,20.1512,20.159,19.9113,19.95,1034408.0
2015-08-25 09:30:00,26.18,26.18,25.83,26.06,351844.0,20.2596,20.2596,19.9887,20.1667,351844.0
2015-08-25 09:35:00,26.02,26.19,25.96,26.07,155400.0,20.1358,20.2673,20.0893,20.1745,155400.0
2015-08-25 09:40:00,26.07,26.2,26.04,26.18,158052.0,20.1745,20.2751,20.1512,20.2596,158052.0
2015-08-25 09:45:00,26.16,26.18,26.11,26.18,144420.0,20.2441,20.2596,20.2054,20.2596,144420.0
2015-08-25 09:50:00,26.17,26.21,26.1,26.11,177332.0,20.2518,20.2828,20.1977,20.2054,177332.0
2015-08-25 09:55:00,26.12,26.13,26.03,26.05,76204.0,20.2131,20.2209,20.1435,20.159,76204.0
2015-08-25 10:00:00,26.0,26.09,25.99,26.04,129484.0,20.1203,20.1899,20.1125,20.1512,129484.0
2015-08-25 10:05:00,26.04,26.06,25.99,26.03,111632.0,20.1512,20.1667,20.1125,20.1435,111632.0
2015-08-25 10:10:00,26.02,26.06,26.01,26.01,122076.0,20.1358,20.1667,20.128,20.128,122076.0
2015-08-25 10:15:00,26.02,26.03,25.94,25.94,65124.0,20.1358,20.1435,20.0738,20.0738,65124.0
2015-08-25 10:20:00,25.94,25.94,25.9,25.92,93144.0,20.0738,20.0738,20.0429,20.0584,93144.0
2015-08-25 10:25:00,25.92,25.93,25.88,25.9,44280.0,20.0584,20.0661,20.0274,20.0429,44280.0
2015-08-25 10:30:00,25.9,25.92,25.84,25.86,84196.0,20.0429,20.0584,19.9965,20.0119,84196.0
2015-08-25 10:35:00,25.86,25.87,25.84,25.86,98200.0,20.0119,20.0197,19.9965,20.0119,98200.0
2015-08-25 10:40:00,25.86,25.92,25.86,25.88,63672.0,20.0119,20.0584,20.0119,20.0274,63672.0
2015-08-25 10:45:00,25.88,25.89,25.81,25.83,110620.0,20.0274,20.0352,19.9732,19.9887,110620.0
2015-08-25 10:50:00,25.82,25.84,25.81,25.83,50064.0,19.981,19.9965,19.9732,19.9887,50064.0
2015-08-25 10:55:00,25.83,25.84,25.81,25.83,66388.0,19.9887,19.9965,19.9732,19.9887,66388.0
2015-08-25 11:00:00,25.83,25.86,25.82,25.82,88784.0,19.9887,20.0119,19.981,19.981,88784.0
2015-08-25 11:05:00,25.82,25.83,25.77,25.79,107916.0,19.981,19.9887,19.9423,19.9578,107916.0
2015-08-25 11:10:00,25.8,25.89,25.79,25.88,51468.0,19.9655,20.0352,19.9578,20.0274,51468.0
2015-08-25 11:15:00,25.91,25.93,25.89,25.91,69268.0,20.0506,20.0661,20.0352,20.0506,69268.0
2015-08-25 11:20:00,25.9,25.93,25.87,25.87,67880.0,20.0429,20.0661,20.0197,20.0197,67880.0
2015-08-25 11:25:00,25.87,25.88,25.75,25.78,250608.0,20.0197,20.0274,19.9268,19.95,250608.0
2015-08-25 11:30:00,25.79,25.8,25.75,25.79,171796.0,19.9578,19.9655,19.9268,19.9578,171796.0
2015-08-25 11:35:00,25.78,25.79,25.72,25.74,121264.0,19.95,19.9578,19.9036,19.9191,121264.0
2015-08-25 11:40:00,25.74,25.75,25.65,25.66,68216.0,19.9191,19.9268,19.8494,19.8572,68216.0
2015-08-25 11:45:00,25.66,25.69,25.63,25.66,78752.0,19.8572,19.8804,19.834,19.8572,78752.0
2015-08-25 11:50:00,25.66,25.75,25.64,25.73,179188.0,19.8572,19.9268,19.8417,19.9113,179188.0
2015-08-25 11:55:00,25.74,25.77,25.72,25.75,215408.0,19.9191,19.9423,19.9036,19.9268,215408.0
2015-08-25 12:00:00,25.76,25.78,25.7,25.71,139440.0,19.9346,19.95,19.8881,19.8959,139440.0
2015-08-25 12:05:00,25.71,25.73,25.67,25.71,74948.0,19.8959,19.9113,19.8649,19.8959,74948.0
2015-08-25 12:10:00,25.7,25.72,25.69,25.72,85640.0,19.8881,19.9036,19.8804,19.9036,85640.0
2015-08-25 12:15:00,25.72,25.77,25.67,25.67,184444.0,19.9036,19.9423,19.8649,19.8649,184444.0
2015-08-25 12:20:00,25.68,25.74,25.68,25.72,89972.0,19.8726,19.9191,19.8726,19.9036,89972.0
2015-08-25 12:25:00,25.71,25.72,25.69,25.72,107080.0,19.8959,19.9036,19.8804,19.9036,107080.0
2015-08-25 12:30:00,25.72,25.75,25.7,25.71,131016.0,19.9036,19.9268,19.8881,19.8959,131016.0
2015-08-25 12:35:00,25.71,25.75,25.71,25.73,161436.0,19.8959,19.9268,19.8959,19.9113,161436.0
2015-08-25 12:40:00,25.74,25.76,25.71,25.73,129936.0,19.9191,19.9346,19.8959,19.9113,129936.0
2015-08-25 12:45:00,25.73,25.75,25.72,25.74,139300.0,19.9113,19.9268,19.9036,19.9191,139300.0
2015-08-25 12:50:00,25.73,25.74,25.71,25.71,58508.0,19.9113,19.9191,19.8959,19.8959,58508.0
2015-08-25 12:55:00,25.71,25.74,25.69,25.7,128772.0,19.8959,19.9191,19.8804,19.8881,128772.0
2015-08-25 13:00:00,25.7,25.74,25.7,25.72,118808.0,19.8881,19.9191,19.8881,19.9036,118808.0
2015-08-25 13:05:00,25.73,25.73,25.7,25.7,120024.0,19.9113,19.9113,19.8881,19.8881,120024.0
2015-08-25 13:10:00,25.71,25.71,25.67,25.68,63824.0,19.8959,19.8959,19.8649,19.8726,63824.0
2015-08-25 13:15:00,25.68,25.69,25.66,25.66,107688.0,19.8726,19.8804,19.8572,19.8572,107688.0
2015-08-25 13:20:00,25.66,25.73,25.66,25.71,105400.0,19.8572,19.9113,19.8572,19.8959,105400.0
2015-08-25 13:25:00,25.71,25.71,25.61,25.61,180724.0,19.8959,19.8959,19.8185,19.8185,180724.0
2015-08-25 13:30:00,25.61,25.63,25.6,25.61,64224.0,19.8185,19.834,19.8107,19.8185,64224.0
2015-08-25 13:35:00,25.61,25.65,25.6,25.63,115968.0,19.8185,19.8494,19.8107,19.834,115968.0
2015-08-25 13:40:00,25.63,25.63,25.59,25.6,80304.0,19.834,19.834,19.803,19.8107,80304.0
2015-08-25 13:45:00,25.6,25.61,25.6,25.61,98976.0,19.8107,19.8185,19.8107,19.8185,98976.0
2015-08-25 13:50:00,25.61,25.64,25.59,25.62,76240.0,19.8185,19.8417,19.803,19.8262,76240.0
2015-08-25 13:55:00,25.62,25.64,25.59,25.59,68940.0,19.8262,19.8417,19.803,19.803,68940.0
2015-08-25 14:00:00,25.58,25.62,25.57,25.58,90200.0,19.7953,19.8262,19.7875,19.7953,90200.0
2015-08-25 14:05:00,25.58,25.61,25.56,25.6,132656.0,19.7953,19.8185,19.7798,19.8107,132656.0
2015-08-25 14:10:00,25.6,25.65,25.59,25.6,72436.0,19.8107,19.8494,19.803,19.8107,72436.0
2015-08-25 14:15:00,25.6,25.64,25.59,25.64,71828.0,19.8107,19.8417,19.803,19.8417,71828.0
2015-08-25 14:20:00,25.64,25.65,25.61,25.61,60616.0,19.8417,19.8494,19.8185,19.8185,60616.0
2015-08-25 14:25:00,25.61,25.64,25.6,25.62,76148.0,19.8185,19.8417,19.8107,19.8262,76148.0
2015-08-25 14:30:00,25.62,25.63,25.6,25.61,86684.0,19.8262,19.834,19.8107,19.8185,86684.0
2015-08-25 14:35:00,25.61,25.62,25.55,25.58,115428.0,19.8185,19.8262,19.772,19.7953,115428.0
2015-08-25 14:40:00,25.58,25.64,25.57,25.62,87652.0,19.7953,19.8417,19.7875,19.8262,87652.0
2015-08-25 14:45:00,25.63,25.69,25.62,25.69,73176.0,19.834,19.8804,19.8262,19.8804,73176.0
2015-08-25 14:50:00,25.69,25.77,25.69,25.75,115720.0,19.8804,19.9423,19.8804,19.9268,115720.0
2015-08-25 14:55:00,25.76,25.79,25.76,25.78,70344.0,19.9346,19.9578,19.9346,19.95,70344.0
2015-08-25 15:00:00,25.78,25.82,25.77,25.77,368056.0,19.95,19.981,19.9423,19.9423,368056.0
2015-08-25 15:05:00,25.78,25.78,25.71,25.72,167400.0,19.95,19.95,19.8959,19.9036,167400.0
2015-08-25 15:10:00,25.72,25.73,25.67,25.67,151788.0,19.9036,19.9113,19.8649,19.8649,151788.0
2015-08-25 15:15:00,25.68,25.68,25.57,25.57,173336.0,19.8726,19.8726,19.7875,19.7875,173336.0
2015-08-25 15:20:00,25.57,25.59,25.51,25.52,212268.0,19.7875,19.803,19.7411,19.7488,212268.0
2015-08-25 15:25:00,25.51,25.53,25.45,25.49,244960.0,19.7411,19.7566,19.6947,19.7256,244960.0
2015-08-25 15:30:00,25.48,25.5,25.36,25.42,250872.0,19.7179,19.7334,19.625,19.6714,250872.0
2015-08-25 15:35:00,25.42,25.45,25.31,25.33,298040.0,19.6714,19.6947,19.5863,19.6018,298040.0
2015-08-25 15:40:00,25.33,25.43,25.27,25.33,268820.0,19.6018,19.6792,19.5554,19.6018,268820.0
2015-08-25 15:45:00,25.32,25.32,25.15,25.22,731324.0,19.5941,19.5941,19.4625,19.5167,731324.0
2015-08-25 15:50:00,25.22,25.35,25.19,25.32,817524.0,19.5167,19.6173,19.4935,19.5941,817524.0
2015-08-25 15:55:00,25.32,25.33,25.11,25.13,1314744.0,19.5941,19.6018,19.4315,19.447,1314744.0
2015-08-26 09:30:00,25.28,25.49,25.25,25.34,225616.0,19.7113,19.875,19.6879,19.7581,225616.0
2015-08-26 09:35:00,25.33,25.34,25.14,25.21,245816.0,19.7503,19.7581,19.6021,19.6567,245816.0
2015-08-26 09:40:00,25.22,25.27,25.11,25.21,176440.0,19.6645,19.7035,19.5787,19.6567,176440.0
2015-08-26 09:45:00,25.19,25.23,25.14,25.21,164100.0,19.6411,19.6723,19.6021,19.6567,164100.0
2015-08-26 09:50:00,25.22,25.26,25.13,25.14,117076.0,19.6645,19.6957,19.5943,19.6021,117076.0
2015-08-26 09:55:00,25.15,25.21,25.13,25.16,135000.0,19.6099,19.6567,19.5943,19.6177,135000.0
2015-08-26 10:00:00,25.16,25.17,25.1,25.15,202104.0,19.6177,19.6255,19.5709,19.6099,202104.0
2015-08-26 10:05:00,25.14,25.23,25.14,25.18,93044.0,19.6021,19.6723,19.6021,19.6333,93044.0
2015-08-26 10:10:00,25.18,25.18,25.08,25.16,173392.0,19.6333,19.6333,19.5553,19.6177,173392.0
2015-08-26 10:15:00,25.14,25.14,24.99,25.01,258792.0,19.6021,19.6021,19.4852,19.5008,258792.0
2015-08-26 10:20:00,24.99,25.07,24.98,25.06,132632.0,19.4852,19.5475,19.4774,19.5397,132632.0
2015-08-26 10:25:00,25.05,25.08,25.02,25.07,181032.0,19.5319,19.5553,19.5086,19.5475,181032.0
2015-08-26 10:30:00,25.07,25.17,25.04,25.16,154524.0,19.5475,19.6255,19.5241,19.6177,154524.0
2015-08-26 10:35:00,25.16,25.17,25.1,25.14,439764.0,19.6177,19.6255,19.5709,19.6021,439764.0
2015-08-26 10:40:00,25.14,25.14,25.08,25.1,331756.0,19.6021,19.6021,19.5553,19.5709,331756.0
2015-08-26 10:45:00,25.09,25.1,25.05,25.1,131492.0,19.5631,19.5709,19.5319,19.5709,131492.0
2015-08-26 10:50:00,25.1,25.2,25.09,25.19,89216.0,19.5709,19.6489,19.5631,19.6411,89216.0
2015-08-26 10:55:00,25.19,25.23,25.14,25.15,169828.0,19.6411,19.6723,19.6021,19.6099,169828.0
2015-08-26 11:00:00,25.14,25.17,25.1,25.16,176432.0,19.6021,19.6255,19.5709,19.6177,176432.0
2015-08-26 11:05:00,25.16,25.21,25.15,25.16,125644.0,19.6177,19.6567,19.6099,19.6177,125644.0
2015-08-26 11:10:00,25.16,25.16,25.07,25.09,274228.0,19.6177,19.6177,19.5475,19.5631,274228.0
2015-08-26 11:15:00,25.08,25.18,25.08,25.16,136768.0,19.5553,19.6333,19.5553,19.6177,136768.0
2015-08-26 11:20:00,25.16,25.17,25.09,25.12,92944.0,19.6177,19.6255,19.5631,19.5865,92944.0
2015-08-26 11:25:00,25.11,25.12,25.04,25.04,72748.0,19.5787,19.5865,19.5241,19.5241,72748.0
2015-08-26 11:30:00,25.06,25.08,24.94,24.97,148836.0,19.5397,19.5553,19.4462,19.4696,148836.0
2015-08-26 11:35:00,24.97,25.01,24.93,24.96,72032.0,19.4696,19.5008,19.4384,19.4618,72032.0
2015-08-26 11:40:00,24.95,25.05,24.95,25.04,79140.0,19.454,19.5319,19.454,19.5241,79140.0
2015-08-26 11:45:00,25.05,25.05,24.98,25.03,68468.0,19.5319,19.5319,19.4774,19.5163,68468.0
2015-08-26 11:50:00,25.04,25.08,25.03,25.03,151056.0,19.5241,19.5553,19.5163,19.5163,151056.0
2015-08-26 11:55:00,25.05,25.06,25.0,25.0,110784.0,19.5319,19.5397,19.493,19.493,110784.0
2015-08-26 12:00:00,25.0,25.02,25.0,25.02,49952.0,19.493,19.5086,19.493,19.5086,49952.0
2015-08-26 12:05:00,25.0,25.04,24.98,25.01,116264.0,19.493,19.5241,19.4774,19.5008,116264.0
2015-08-26 12:10:00,25.01,25.04,24.97,25.0,98452.0,19.5008,19.5241,19.4696,19.493,98452.0
2015-08-26 12:15:00,24.99,25.04,24.99,25.03,66012.0,19.4852,19.5241,19.4852,19.5163,66012.0
2015-08-26 12:20:00,25.03,25.04,24.99,25.0,58612.0,19.5163,19.5241,19.4852,19.493,58612.0
2015-08-26 12:25:00,25.01,25.01,24.97,24.99,96540.0,19.5008,19.5008,19.4696,19.4852,96540.0
2015-08-26 12:30:00,24.99,24.99,24.92,24.93,156664.0,19.4852,19.4852,19.4306,19.4384,156664.0
2015-08-26 12:35:00,24.93,24.97,24.92,24.95,75948.0,19.4384,19.4696,19.4306,19.454,75948.0
2015-08-26 12:40:00,24.95,24.96,24.92,24.95,50900.0,19.454,19.4618,19.4306,19.454,50900.0
2015-08-26 12:45:00,24.96,25.0,24.96,25.0,82104.0,19.4618,19.493,19.4618,19.493,82104.0
2015-08-26 12:50:00,25.0,25.01,24.98,25.0,54628.0,19.493,19.5008,19.4774,19.493,54628.0
2015-08-26 12:55:00,25.02,25.08,25.01,25.08,82400.0,19.5086,19.5553,19.5008,19.5553,82400.0
2015-08-26 13:00:00,25.08,25.11,25.05,25.05,82832.0,19.5553,19.5787,19.5319,19.5319,82832.0
2015-08-26 13:05:00,25.06,25.06,25.0,25.03,71452.0,19.5397,19.5397,19.493,19.5163,71452.0
2015-08-26 13:10:00,25.03,25.07,25.02,25.03,67424.0,19.5163,19.5475,19.5086,19.5163,67424.0
2015-08-26 13:15:00,25.05,25.06,25.01,25.03,79708.0,19.5319,19.5397,19.5008,19.5163,79708.0
2015-08-26 13:20:00,25.02,25.1,25.02,25.09,65892.0,19.5086,19.5709,19.5086,19.5631,65892.0
2015-08-26 13:25:00,25.09,25.1,25.05,25.09,74152.0,19.5631,19.5709,19.5319,19.5631,74152.0
2015-08-26 13:30:00,25.09,25.09,25.03,25.06,94016.0,19.5631,19.5631,19.5163,19.5397,94016.0
2015-08-26 13:35:00,25.06,25.13,25.06,25.11,102660.0,19.5397,19.5943,19.5397,19.5787,102660.0
2015-08-26 13:40:00,25.12,25.14,25.11,25.11,66928.0,19.5865,19.6021,19.5787,19.5787,66928.0
2015-08-26 13:45:00,25.12,25.17,25.11,25.13,197956.0,19.5865,19.6255,19.5787,19.5943,197956.0
2015-08-26 13:50:00,25.13,25.18,25.13,25.14,60660.0,19.5943,19.6333,19.5943,19.6021,60660.0
2015-08-26 13:55:00,25.15,25.2,25.14,25.18,68988.0,19.6099,19.6489,19.6021,19.6333,68988.0
2015-08-26 14:00:00,25.18,25.18,25.1,25.1,74456.0,19.6333,19.6333,19.5709,19.5709,74456.0
2015-08-26 14:05:00,25.11,25.14,25.1,25.11,70808.0,19.5787,19.6021,19.5709,19.5787,70808.0
2015-08-26 14:10:00,25.11,25.12,25.05,25.06,52436.0,19.5787,19.5865,19.5319,19.5397,52436.0
2015-08-26 14:15:00,25.06,25.08,25.0,25.01,68096.0,19.5397,19.5553,19.493,19.5008,68096.0
2015-08-26 14:20:00,25.01,25.04,24.99,25.03,60084.0,19.5008,19.5241,19.4852,19.5163,60084.0
2015-08-26 14:25:00,25.03,25.05,25.03,25.03,66196.0,19.5163,19.5319,19.5163,19.5163,66196.0
2015-08-26 14:30:00,25.03,25.06,25.01,25.06,95616.0,19.5163,19.5397,19.5008,19.5397,95616.0
2015-08-26 14:35:00,25.06,25.1,25.05,25.1,98272.0,19.5397,19.5709,19.5319,19.5709,98272.0
2015-08-26 14:40:00,25.1,25.16,25.1,25.13,79432.0,19.5709,19.6177,19.5709,19.5943,79432.0
2015-08-26 14:45:00,25.14,25.2,25.11,25.13,127868.0,19.6021,19.6489,19.5787,19.5943,127868.0
2015-08-26 14:50:00,25.13,25.18,25.11,25.12,99484.0,19.5943,19.6333,19.5787,19.5865,99484.0
2015-08-26 14:55:00,25.12,25.16,25.07,25.16,85060.0,19.5865,19.6177,19.5475,19.6177,85060.0
2015-08-26 15:00:00,25.16,25.16,25.1,25.11,115688.0,19.6177,19.6177,19.5709,19.5787,115688.0
2015-08-26 15:05:00,25.11,25.22,25.11,25.22,143780.0,19.5787,19.6645,19.5787,19.6645,143780.0
2015-08-26 15:10:00,25.22,25.31,25.22,25.31,186292.0,19.6645,19.7347,19.6645,19.7347,186292.0
2015-08-26 15:15:00,25.31,25.34,25.25,25.33,176060.0,19.7347,19.7581,19.6879,19.7503,176060.0
2015-08-26 15:20:00,25.34,25.36,25.28,25.3,186996.0,19.7581,19.7737,19.7113,19.7269,186996.0
2015-08-26 15:25:00,25.3,25.31,25.25,25.26,133868.0,19.7269,19.7347,19.6879,19.6957,133868.0
2015-08-26 15:30:00,25.27,25.35,25.26,25.35,159288.0,19.7035,19.7659,19.6957,19.7659,159288.0
2015-08-26 15:35:00,25.34,25.34,25.28,25.29,247512.0,19.7581,19.7581,19.7113,19.7191,247512.0
2015-08-26 15:40:00,25.29,25.43,25.27,25.41,268384.0,19.7191,19.8282,19.7035,19.8126,268384.0
2015-08-26 15:45:00,25.4,25.45,25.35,25.38,282832.0,19.8048,19.8438,19.7659,19.7893,282832.0
2015-08-26 15:50:00,25.38,25.46,25.38,25.43,203188.0,19.7893,19.8516,19.7893,19.8282,203188.0
2015-08-26 15:55:00,25.43,25.43,25.34,25.41,526172.0,19.8282,19.8282,19.7581,19.8126,526172.0
2015-08-27 09:30:00,25.59,25.66,25.46,25.46,248808.0,19.953,20.0076,19.8516,19.8516,248808.0
2015-08-27 09:35:00,25.46,25.59,25.46,25.5,75176.0,19.8516,19.953,19.8516,19.8828,75176.0
2015-08-27 09:40:00,25.51,25.54,25.45,25.45,81544.0,19.8906,19.914,19.8438,19.8438,81544.0
2015-08-27 09:45:00,25.46,25.49,25.43,25.48,84076.0,19.8516,19.875,19.8282,19.8672,84076.0
2015-08-27 09:50:00,25.47,25.48,25.39,25.43,93260.0,19.8594,19.8672,19.797,19.8282,93260.0
2015-08-27 09:55:00,25.41,25.43,25.36,25.39,79268.0,19.8126,19.8282,19.7737,19.797,79268.0
2015-08-27 10:00:00,25.39,25.42,25.35,25.41,71696.0,19.797,19.8204,19.7659,19.8126,71696.0
2015-08-27 10:05:00,25.41,25.42,25.36,25.36,90640.0,19.8126,19.8204,19.7737,19.7737,90640.0
2015-08-27 10:10:00,25.36,25.42,25.36,25.4,102520.0,19.7737,19.8204,19.7737,19.8048,102520.0
2015-08-27 10:15:00,25.41,25.42,25.4,25.41,114748.0,19.8126,19.8204,19.8048,19.8126,114748.0
2015-08-27 10:20:00,25.4,25.42,25.39,25.42,120544.0,19.8048,19.8204,19.797,19.8204,120544.0
2015-08-27 10:25:00,25.42,25.44,25.41,25.43,98468.0,19.8204,19.836,19.8126,19.8282,98468.0
2015-08-27 10:30:00,25.42,25.43,25.38,25.39,81728.0,19.8204,19.8282,19.7893,19.797,81728.0
2015-08-27 10:35:00,25.39,25.4,25.36,25.38,80916.0,19.797,19.8048,19.7737,19.7893,80916.0
2015-08-27 10:40:00,25.38,25.38,25.34,25.35,61404.0,19.7893,19.7893,19.7581,19.7659,61404.0
2015-08-27 10:45:00,25.36,25.41,25.35,25.41,103688.0,19.7737,19.8126,19.7659,19.8126,103688.0
2015-08-27 10:50:00,25.41,25.41,25.37,25.38,146556.0,19.8126,19.8126,19.7815,19.7893,146556.0
2015-08-27 10:55:00,25.37,25.37,25.32,25.32,116408.0,19.7815,19.7815,19.7425,19.7425,116408.0
2015-08-27 11:00:00,25.32,25.34,25.3,25.33,121368.0,19.7425,19.7581,19.7269,19.7503,121368.0
2015-08-27 11:05:00,25.34,25.34,25.3,25.3,118724.0,19.7581,19.7581,19.7269,19.7269,118724.0
2015-08-27 11:10:00,25.3,25.35,25.29,25.33,226844.0,19.7269,19.7659,19.7191,19.7503,226844.0
2015-08-27 11:15:00,25.33,25.37,25.32,25.37,96304.0,19.7503,19.7815,19.7425,19.7815,96304.0
2015-08-27 11:20:00,25.37,25.42,25.37,25.39,125876.0,19.7815,19.8204,19.7815,19.797,125876.0
2015-08-27 11:25:00,25.4,25.42,25.39,25.42,130112.0,19.8048,19.8204,19.797,19.8204,130112.0
2015-08-27 11:30:00,25.42,25.44,25.41,25.43,137468.0,19.8204,19.836,19.8126,19.8282,137468.0
2015-08-27 11:35:00,25.43,25.45,25.43,25.45,86152.0,19.8282,19.8438,19.8282,19.8438,86152.0
2015-08-27 11:40:00,25.45,25.46,25.44,25.46,44092.0,19.8438,19.8516,19.836,19.8516,44092.0
2015-08-27 11:45:00,25.46,25.49,25.46,25.49,64500.0,19.8516,19.875,19.8516,19.875,64500.0
2015-08-27 11:50:00,25.48,25.5,25.48,25.5,118044.0,19.8672,19.8828,19.8672,19.8828,118044.0
2015-08-27 11:55:00,25.5,25.53,25.5,25.5,83720.0,19.8828,19.9062,19.8828,19.8828,83720.0
2015-08-27 12:00:00,25.5,25.51,25.45,25.46,112016.0,19.8828,19.8906,19.8438,19.8516,112016.0
2015-08-27 12:05:00,25.46,25.49,25.45,25.48,124496.0,19.8516,19.875,19.8438,19.8672,124496.0
2015-08-27 12:10:00,25.49,25.49,25.45,25.46,72680.0,19.875,19.875,19.8438,19.8516,72680.0
2015-08-27 12:15:00,25.45,25.46,25.43,25.44,196732.0,19.8438,19.8516,19.8282,19.836,196732.0
2015-08-27 12:20:00,25.43,25.47,25.43,25.47,60112.0,19.8282,19.8594,19.8282,19.8594,60112.0
2015-08-27 12:25:00,25.47,25.47,25.43,25.44,87844.0,19.8594,19.8594,19.8282,19.836,87844.0
2015-08-27 12:30:00,25.44,25.46,25.43,25.46,111024.0,19.836,19.8516,19.8282,19.8516,111024.0
2015-08-27 12:35:00,25.46,25.47,25.44,25.44,50468.0,19.8516,19.8594,19.836,19.836,50468.0
2015-08-27 12:40:00,25.44,25.44,25.42,25.42,53316.0,19.836,19.836,19.8204,19.8204,53316.0
2015-08-27 12:45:00,25.42,25.42,25.41,25.42,43640.0,19.8204,19.8204,19.8126,19.8204,43640.0
2015-08-27 12:50:00,25.42,25.44,25.42,25.43,64428.0,19.8204,19.836,19.8204,19.8282,64428.0
2015-08-27 12:55:00,25.43,25.45,25.41,25.44,44884.0,19.8282,19.8438,19.8126,19.836,44884.0
2015-08-27 13:00:00,25.44,25.45,25.43,25.44,50408.0,19.836,19.8438,19.8282,19.836,50408.0
2015-08-27 13:05:00,25.44,25.45,25.44,25.45,58148.0,19.836,19.8438,19.836,19.8438,58148.0
2015-08-27 13:10:00,25.45,25.48,25.45,25.47,58912.0,19.8438,19.8672,19.8438,19.8594,58912.0
2015-08-27 13:15:00,25.47,25.49,25.47,25.48,46520.0,19.8594,19.875,19.8594,19.8672,46520.0
2015-08-27 13:20:00,25.48,25.49,25.46,25.47,61260.0,19.8672,19.875,19.8516,19.8594,61260.0
2015-08-27 13:25:00,25.48,25.49,25.47,25.47,50652.0,19.8672,19.875,19.8594,19.8594,50652.0
2015-08-27 13:30:00,25.47,25.51,25.45,25.51,41932.0,19.8594,19.8906,19.8438,19.8906,41932.0
2015-08-27 13:35:00,25.51,25.51,25.47,25.47,60616.0,19.8906,19.8906,19.8594,19.8594,60616.0
2015-08-27 13:40:00,25.48,25.5,25.47,25.5,59264.0,19.8672,19.8828,19.8594,19.8828,59264.0
2015-08-27 13:45:00,25.5,25.51,25.48,25.49,204412.0,19.8828,19.8906,19.8672,19.875,204412.0
2015-08-27 13:50:00,25.49,25.51,25.49,25.51,33688.0,19.875,19.8906,19.875,19.8906,33688.0
2015-08-27 13:55:00,25.52,25.57,25.51,25.57,38060.0,19.8984,19.9374,19.8906,19.9374,38060.0
2015-08-27 14:00:00,25.56,25.58,25.56,25.57,87748.0,19.9296,19.9452,19.9296,19.9374,87748.0
2015-08-27 14:05:00,25.57,25.57,25.56,25.56,48628.0,19.9374,19.9374,19.9296,19.9296,48628.0
2015-08-27 14:10:00,25.56,25.58,25.55,25.55,146160.0,19.9296,19.9452,19.9218,19.9218,146160.0
2015-08-27 14:15:00,25.55,25.55,25.5,25.5,141212.0,19.9218,19.9218,19.8828,19.8828,141212.0
2015-08-27 14:20:00,25.5,25.54,25.5,25.54,66764.0,19.8828,19.914,19.8828,19.914,66764.0
2015-08-27 14:25:00,25.54,25.55,25.46,25.48,176880.0,19.914,19.9218,19.8516,19.8672,176880.0
2015-08-27 14:30:00,25.48,25.53,25.48,25.5,670204.0,19.8672,19.9062,19.8672,19.8828,670204.0
2015-08-27 14:35:00,25.5,25.55,25.49,25.55,85812.0,19.8828,19.9218,19.875,19.9218,85812.0
2015-08-27 14:40:00,25.55,25.55,25.48,25.48,74232.0,19.9218,19.9218,19.8672,19.8672,74232.0
2015-08-27 14:45:00,25.49,25.5,25.43,25.44,111204.0,19.875,19.8828,19.8282,19.836,111204.0
2015-08-27 14:50:00,25.44,25.46,25.43,25.44,76972.0,19.836,19.8516,19.8282,19.836,76972.0
2015-08-27 14:55:00,25.43,25.43,25.34,25.36,137140.0,19.8282,19.8282,19.7581,19.7737,137140.0
2015-08-27 15:00:00,25.35,25.39,25.28,25.28,118056.0,19.7659,19.797,19.7113,19.7113,118056.0
2015-08-27 15:05:00,25.29,25.34,25.25,25.33,148992.0,19.7191,19.7581,19.6879,19.7503,148992.0
2015-08-27 15:10:00,25.33,25.35,25.29,25.33,166980.0,19.7503,19.7659,19.7191,19.7503,166980.0
2015-08-27 15:15:00,25.32,25.36,25.29,25.35,153568.0,19.7425,19.7737,19.7191,19.7659,153568.0
2015-08-27 15:20:00,25.35,25.35,25.29,25.29,146916.0,19.7659,19.7659,19.7191,19.7191,146916.0
2015-08-27 15:25:00,25.29,25.38,25.29,25.37,386412.0,19.7191,19.7893,19.7191,19.7815,386412.0
2015-08-27 15:30:00,25.38,25.43,25.33,25.41,443880.0,19.7893,19.8282,19.7503,19.8126,443880.0
2015-08-27 15:35:00,25.41,25.41,25.35,25.36,269624.0,19.8126,19.8126,19.7659,19.7737,269624.0
2015-08-27 15:40:00,25.36,25.44,25.35,25.43,207804.0,19.7737,19.836,19.7659,19.8282,207804.0
2015-08-27 15:45:00,25.44,25.5,25.44,25.49,420612.0,19.836,19.8828,19.836,19.875,420612.0
2015-08-27 15:50:00,25.48,25.5,25.46,25.48,338936.0,19.8672,19.8828,19.8516,19.8672,338936.0
2015-08-27 15:55:00,25.48,25.57,25.47,25.57,581160.0,19.8672,19.9374,19.8594,19.9374,581160.0
2015-08-28 09:30:00,25.55,25.57,25.49,25.55,134320.0,19.9218,19.9374,19.875,19.9218,134320.0
2015-08-28 09:35:00,25.52,25.56,25.46,25.51,100384.0,19.8984,19.9296,19.8516,19.8906,100384.0
2015-08-28 09:40:00,25.51,25.58,25.51,25.53,112088.0,19.8906,19.9452,19.8906,19.9062,112088.0
2015-08-28 09:45:00,25.52,25.61,25.52,25.59,146800.0,19.8984,19.9686,19.8984,19.953,146800.0
2015-08-28 09:50:00,25.58,25.58,25.53,25.55,102904.0,19.9452,19.9452,19.9062,19.9218,102904.0
2015-08-28 09:55:00,25.56,25.61,25.54,25.57,71252.0,19.9296,19.9686,19.914,19.9374,71252.0
2015-08-28 10:00:00,25.58,25.58,25.53,25.56,94760.0,19.9452,19.9452,19.9062,19.9296,94760.0
2015-08-28 10:05:00,25.56,25.56,25.49,25.53,99732.0,19.9296,19.9296,19.875,19.9062,99732.0
2015-08-28 10:10:00,25.55,25.55,25.49,25.54,70916.0,19.9218,19.9218,19.875,19.914,70916.0
2015-08-28 10:15:00,25.53,25.54,25.46,25.47,107172.0,19.9062,19.914,19.8516,19.8594,107172.0
2015-08-28 10:20:00,25.47,25.48,25.38,25.39,121184.0,19.8594,19.8672,19.7893,19.797,121184.0
2015-08-28 10:25:00,25.38,25.41,25.37,25.39,152488.0,19.7893,19.8126,19.7815,19.797,152488.0
2015-08-28 10:30:00,25.41,25.43,25.4,25.4,79588.0,19.8126,19.8282,19.8048,19.8048,79588.0
2015-08-28 10:35:00,25.4,25.41,25.36,25.38,81544.0,19.8048,19.8126,19.7737,19.7893,81544.0
2015-08-28 10:40:00,25.39,25.39,25.37,25.38,71820.0,19.797,19.797,19.7815,19.7893,71820.0
2015-08-28 10:45:00,25.39,25.39,25.34,25.34,104612.0,19.797,19.797,19.7581,19.7581,104612.0
2015-08-28 10:50:00,25.34,25.36,25.31,25.33,40416.0,19.7581,19.7737,19.7347,19.7503,40416.0
2015-08-28 10:55:00,25.33,25.34,25.28,25.3,120232.0,19.7503,19.7581,19.7113,19.7269,120232.0
2015-08-28 11:00:00,25.3,25.34,25.29,25.32,176092.0,19.7269,19.7581,19.7191,19.7425,176092.0
2015-08-28 11:05:00,25.33,25.37,25.33,25.35,94904.0,19.7503,19.7815,19.7503,19.7659,94904.0
2015-08-28 11:10:00,25.35,25.38,25.35,25.38,67344.0,19.7659,19.7893,19.7659,19.7893,67344.0
2015-08-28 11:15:00,25.39,25.41,25.36,25.38,90668.0,19.797,19.8126,19.7737,19.7893,90668.0
2015-08-28 11:20:00,25.38,25.39,25.36,25.38,61436.0,19.7893,19.797,19.7737,19.7893,61436.0
2015-08-28 11:25:00,25.38,25.43,25.38,25.42,64132.0,19.7893,19.8282,19.7893,19.8204,64132.0
2015-08-28 11:30:00,25.43,25.43,25.39,25.42,76340.0,19.8282,19.8282,19.797,19.8204,76340.0
2015-08-28 11:35:00,25.42,25.42,25.37,25.37,59608.0,19.8204,19.8204,19.7815,19.7815,59608.0
2015-08-28 11:40:00,25.38,25.39,25.32,25.33,81248.0,19.7893,19.797,19.7425,19.7503,81248.0
2015-08-28 11:45:00,25.32,25.32,25.26,25.29,99936.0,19.7425,19.7425,19.6957,19.7191,99936.0
2015-08-28 11:50:00,25.28,25.3,25.25,25.25,40576.0,19.7113,19.7269,19.6879,19.6879,40576.0
2015-08-28 11:55:00,25.25,25.25,25.22,25.22,69776.0,19.6879,19.6879,19.6645,19.6645,69776.0
2015-08-28 12:00:00,25.23,25.24,25.21,25.22,36020.0,19.6723,19.6801,19.6567,19.6645,36020.0
2015-08-28 12:05:00,25.23,25.23,25.18,25.2,167044.0,19.6723,19.6723,19.6333,19.6489,167044.0
2015-08-28 12:10:00,25.2,25.2,25.16,25.18,79528.0,19.6489,19.6489,19.6177,19.6333,79528.0
2015-08-28 12:15:00,25.17,25.2,25.17,25.19,31220.0,19.6255,19.6489,19.6255,19.6411,31220.0
2015-08-28 12:20:00,25.19,25.2,25.17,25.18,46128.0,19.6411,19.6489,19.6255,19.6333,46128.0
2015-08-28 12:25:00,25.18,25.2,25.17,25.19,45928.0,19.6333,19.6489,19.6255,19.6411,45928.0
2015-08-28 12:30:00,25.19,25.23,25.19,25.22,35552.0,19.6411,19.6723,19.6411,19.6645,35552.0
2015-08-28 12:35:00,25.23,25.23,25.21,25.21,15668.0,19.6723,19.6723,19.6567,19.6567,15668.0
2015-08-28 12:40:00,25.21,25.22,25.2,25.2,24488.0,19.6567,19.6645,19.6489,19.6489,24488.0
2015-08-28 12:45:00,25.19,25.19,25.15,25.17,41536.0,19.6411,19.6411,19.6099,19.6255,41536.0
2015-08-28 12:50:00,25.17,25.18,25.15,25.17,49772.0,19.6255,19.6333,19.6099,19.6255,49772.0
2015-08-28 12:55:00,25.17,25.21,25.17,25.19,64712.0,19.6255,19.6567,19.6255,19.6411,64712.0
2015-08-28 13:00:00,25.2,25.22,25.19,25.21,48552.0,19.6489,19.6645,19.6411,19.6567,48552.0
2015-08-28 13:05:00,25.21,25.23,25.21,25.22,93000.0,19.6567,19.6723,19.6567,19.6645,93000.0
2015-08-28 13:10:00,25.22,25.24,25.19,25.24,59908.0,19.6645,19.6801,19.6411,19.6801,59908.0
2015-08-28 13:15:00,25.24,25.26,25.24,25.25,57708.0,19.6801,19.6957,19.6801,19.6879,57708.0
2015-08-28 13:20:00,25.25,25.26,25.24,25.25,48800.0,19.6879,19.6957,19.6801,19.6879,48800.0
2015-08-28 13:25:00,25.25,25.26,25.23,25.23,195916.0,19.6879,19.6957,19.6723,19.6723,195916.0
2015-08-28 13:30:00,25.24,25.25,25.24,25.24,13680.0,19.6801,19.6879,19.6801,19.6801,13680.0
2015-08-28 13:35:00,25.24,25.25,25.23,25.24,138724.0,19.6801,19.6879,19.6723,19.6801,138724.0
2015-08-28 13:40:00,25.24,25.27,25.23,25.27,64300.0,19.6801,19.7035,19.6723,19.7035,64300.0
2015-08-28 13:45:00,25.26,25.29,25.26,25.28,29200.0,19.6957,19.7191,19.6957,19.7113,29200.0
2015-08-28 13:50:00,25.29,25.32,25.28,25.32,58652.0,19.7191,19.7425,19.7113,19.7425,58652.0
2015-08-28 13:55:00,25.33,25.34,25.31,25.32,63844.0,19.7503,19.7581,19.7347,19.7425,63844.0
2015-08-28 14:00:00,25.33,25.37,25.33,25.34,111644.0,19.7503,19.7815,19.7503,19.7581,111644.0
2015-08-28 14:05:00,25.34,25.34,25.3,25.3,156092.0,19.7581,19.7581,19.7269,19.7269,156092.0
2015-08-28 14:10:00,25.3,25.31,25.26,25.27,345148.0,19.7269,19.7347,19.6957,19.7035,345148.0
2015-08-28 14:15:00,25.27,25.27,25.24,25.24,214444.0,19.7035,19.7035,19.6801,19.6801,214444.0
2015-08-28 14:20:00,25.25,25.28,25.25,25.27,118256.0,19.6879,19.7113,19.6879,19.7035,118256.0
2015-08-28 14:25:00,25.27,25.3,25.26,25.3,43428.0,19.7035,19.7269,19.6957,19.7269,43428.0
2015-08-28 14:30:00,25.31,25.31,25.29,25.29,40832.0,19.7347,19.7347,19.7191,19.7191,40832.0
2015-08-28 14:35:00,25.29,25.29,25.25,25.28,49384.0,19.7191,19.7191,19.6879,19.7113,49384.0
2015-08-28 14:40:00,25.29,25.31,25.27,25.3,30832.0,19.7191,19.7347,19.7035,19.7269,30832.0
2015-08-28 14:45:00,25.3,25.35,25.3,25.35,57796.0,19.7269,19.7659,19.7269,19.7659,57796.0
2015-08-28 14:50:00,25.35,25.36,25.33,25.33,44144.0,19.7659,19.7737,19.7503,19.7503,44144.0
2015-08-28 14:55:00,25.34,25.36,25.33,25.35,56004.0,19.7581,19.7737,19.7503,19.7659,56004.0
2015-08-28 15:00:00,25.35,25.37,25.33,25.37,76100.0,19.7659,19.7815,19.7503,19.7815,76100.0
2015-08-28 15:05:00,25.37,25.39,25.36,25.38,106448.0,19.7815,19.797,19.7737,19.7893,106448.0
2015-08-28 15:10:00,25.38,25.39,25.37,25.38,69512.0,19.7893,19.797,19.7815,19.7893,69512.0
2015-08-28 15:15:00,25.38,25.39,25.36,25.36,95628.0,19.7893,19.797,19.7737,19.7737,95628.0
2015-08-28 15:20:00,25.35,25.36,25.31,25.32,80296.0,19.7659,19.7737,19.7347,19.7425,80296.0
2015-08-28 15:25:00,25.32,25.36,25.31,25.35,73804.0,19.7425,19.7737,19.7347,19.7659,73804.0
2015-08-28 15:30:00,25.35,25.35,25.31,25.31,79496.0,19.7659,19.7659,19.7347,19.7347,79496.0
2015-08-28 15:35:00,25.31,25.32,25.27,25.28,93856.0,19.7347,19.7425,19.7035,19.7113,93856.0
2015-08-28 15:40:00,25.28,25.31,25.25,25.3,130760.0,19.7113,19.7347,19.6879,19.7269,130760.0
2015-08-28 15:45:00,25.3,25.35,25.3,25.34,168320.0,19.7269,19.7659,19.7269,19.7581,168320.0
2015-08-28 15:50:00,25.34,25.41,25.34,25.38,211756.0,19.7581,19.8126,19.7581,19.7893,211756.0
2015-08-28 15:55:00,25.38,25.47,25.38,25.46,501940.0,19.7893,19.8594,19.7893,19.8516,501940.0
2015-08-31 09:30:00,25.34,25.37,25.11,25.13,177468.0,19.7581,19.7815,19.5787,19.5943,177468.0
2015-08-31 09:35:00,25.12,25.18,25.07,25.09,285372.0,19.5865,19.6333,19.5475,19.5631,285372.0
2015-08-31 09:40:00,25.08,25.09,24.94,25.05,343684.0,19.5553,19.5631,19.4462,19.5319,343684.0
2015-08-31 09:45:00,25.08,25.1,25.01,25.05,204420.0,19.5553,19.5709,19.5008,19.5319,204420.0
2015-08-31 09:50:00,25.04,25.06,24.94,24.94,291440.0,19.5241,19.5397,19.4462,19.4462,291440.0
2015-08-31 09:55:00,24.95,25.0,24.9,24.91,152180.0,19.454,19.493,19.415,19.4228,152180.0
2015-08-31 10:00:00,24.9,24.91,24.8,24.8,207716.0,19.415,19.4228,19.337,19.337,207716.0
2015-08-31 10:05:00,24.8,24.86,24.8,24.84,210076.0,19.337,19.3838,19.337,19.3682,210076.0
2015-08-31 10:10:00,24.84,24.85,24.74,24.75,196852.0,19.3682,19.376,19.2902,19.298,196852.0
2015-08-31 10:15:00,24.74,24.78,24.74,24.76,156728.0,19.2902,19.3214,19.2902,19.3058,156728.0
2015-08-31 10:20:00,24.75,24.75,24.71,24.71,200304.0,19.298,19.298,19.2668,19.2668,200304.0
2015-08-31 10:25:00,24.71,24.72,24.65,24.66,320676.0,19.2668,19.2746,19.2201,19.2279,320676.0
2015-08-31 10:30:00,24.65,24.67,24.63,24.65,669956.0,19.2201,19.2357,19.2045,19.2201,669956.0
2015-08-31 10:35:00,24.65,24.66,24.57,24.65,463936.0,19.2201,19.2279,19.1577,19.2201,463936.0
2015-08-31 10:40:00,24.65,24.7,24.61,24.67,269020.0,19.2201,19.259,19.1889,19.2357,269020.0
2015-08-31 10:45:00,24.68,24.7,24.63,24.63,318180.0,19.2434,19.259,19.2045,19.2045,318180.0
2015-08-31 10:50:00,24.63,24.66,24.58,24.59,161368.0,19.2045,19.2279,19.1655,19.1733,161368.0
2015-08-31 10:55:00,24.58,24.61,24.54,24.56,310512.0,19.1655,19.1889,19.1343,19.1499,310512.0
2015-08-31 11:00:00,24.55,24.56,24.52,24.52,184820.0,19.1421,19.1499,19.1187,19.1187,184820.0
2015-08-31 11:05:00,24.52,24.57,24.52,24.54,140572.0,19.1187,19.1577,19.1187,19.1343,140572.0
2015-08-31 11:10:00,24.54,24.6,24.53,24.6,230896.0,19.1343,19.1811,19.1265,19.1811,230896.0
2015-08-31 11:15:00,24.6,24.63,24.55,24.55,204740.0,19.1811,19.2045,19.1421,19.1421,204740.0
2015-08-31 11:20:00,24.55,24.55,24.5,24.53,243828.0,19.1421,19.1421,19.1031,19.1265,243828.0
2015-08-31 11:25:00,24.53,24.54,24.52,24.54,140340.0,19.1265,19.1343,19.1187,19.1343,140340.0
2015-08-31 11:30:00,24.54,24.61,24.51,24.6,524284.0,19.1343,19.1889,19.1109,19.1811,524284.0
2015-08-31 11:35:00,24.6,24.62,24.55,24.61,288460.0,19.1811,19.1967,19.1421,19.1889,288460.0
2015-08-31 11:40:00,24.61,24.74,24.61,24.66,485036.0,19.1889,19.2902,19.1889,19.2279,485036.0
2015-08-31 11:45:00,24.66,24.66,24.56,24.56,115616.0,19.2279,19.2279,19.1499,19.1499,115616.0
2015-08-31 11:50:00,24.56,24.57,24.53,24.55,106440.0,19.1499,19.1577,19.1265,19.1421,106440.0
2015-08-31 11:55:00,24.55,24.55,24.41,24.42,344256.0,19.1421,19.1421,19.0329,19.0407,344256.0
2015-08-31 12:00:00,24.41,24.49,24.41,24.49,148828.0,19.0329,19.0953,19.0329,19.0953,148828.0
2015-08-31 12:05:00,24.5,24.52,24.49,24.5,159440.0,19.1031,19.1187,19.0953,19.1031,159440.0
2015-08-31 12:10:00,24.49,24.54,24.49,24.51,99772.0,19.0953,19.1343,19.0953,19.1109,99772.0
2015-08-31 12:15:00,24.51,24.52,24.43,24.43,286992.0,19.1109,19.1187,19.0485,19.0485,286992.0
2015-08-31 12:20:00,24.44,24.49,24.43,24.48,142872.0,19.0563,19.0953,19.0485,19.0875,142872.0
2015-08-31 12:25:00,24.48,24.56,24.47,24.56,133860.0,19.0875,19.1499,19.0797,19.1499,133860.0
2015-08-31 12:30:00,24.55,24.6,24.55,24.59,95872.0,19.1421,19.1811,19.1421,19.1733,95872.0
2015-08-31 12:35:00,24.59,24.59,24.55,24.56,103500.0,19.1733,19.1733,19.1421,19.1499,103500.0
2015-08-31 12:40:00,24.57,24.57,24.52,24.55,116924.0,19.1577,19.1577,19.1187,19.1421,116924.0
2015-08-31 12:45:00,24.56,24.6,24.54,24.58,103304.0,19.1499,19.1811,19.1343,19.1655,103304.0
2015-08-31 12:50:00,24.57,24.59,24.56,24.57,106128.0,19.1577,19.1733,19.1499,19.1577,106128.0
2015-08-31 12:55:00,24.57,24.62,24.57,24.61,168216.0,19.1577,19.1967,19.1577,19.1889,168216.0
2015-08-31 13:00:00,24.6,24.63,24.59,24.61,93896.0,19.1811,19.2045,19.1733,19.1889,93896.0
2015-08-31 13:05:00,24.64,24.65,24.6,24.63,62356.0,19.2123,19.2201,19.1811,19.2045,62356.0
2015-08-31 13:10:00,24.63,24.65,24.59,24.59,104760.0,19.2045,19.2201,19.1733,19.1733,104760.0
2015-08-31 13:15:00,24.59,24.6,24.55,24.6,104932.0,19.1733,19.1811,19.1421,19.1811,104932.0
2015-08-31 13:20:00,24.6,24.6,24.58,24.59,81900.0,19.1811,19.1811,19.1655,19.1733,81900.0
2015-08-31 13:25:00,24.58,24.58,24.55,24.56,247080.0,19.1655,19.1655,19.1421,19.1499,247080.0
2015-08-31 13:30:00,24.56,24.57,24.54,24.56,83428.0,19.1499,19.1577,19.1343,19.1499,83428.0
2015-08-31 13:35:00,24.57,24.61,24.55,24.57,201100.0,19.1577,19.1889,19.1421,19.1577,201100.0
2015-08-31 13:40:00,24.56,24.58,24.56,24.58,80016.0,19.1499,19.1655,19.1499,19.1655,80016.0
2015-08-31 13:45:00,24.59,24.6,24.56,24.57,128580.0,19.1733,19.1811,19.1499,19.1577,128580.0
2015-08-31 13:50:00,24.56,24.57,24.54,24.56,108528.0,19.1499,19.1577,19.1343,19.1499,108528.0
2015-08-31 13:55:00,24.57,24.59,24.55,24.59,197148.0,19.1577,19.1733,19.1421,19.1733,197148.0
2015-08-31 14:00:00,24.59,24.65,24.58,24.64,296328.0,19.1733,19.2201,19.1655,19.2123,296328.0
2015-08-31 14:05:00,24.64,24.66,24.6,24.61,171656.0,19.2123,19.2279,19.1811,19.1889,171656.0
2015-08-31 14:10:00,24.61,24.63,24.58,24.61,232504.0,19.1889,19.2045,19.1655,19.1889,232504.0
2015-08-31 14:15:00,24.61,24.67,24.61,24.64,122224.0,19.1889,19.2357,19.1889,19.2123,122224.0
2015-08-31 14:20:00,24.64,24.65,24.61,24.64,142100.0,19.2123,19.2201,19.1889,19.2123,142100.0
2015-08-31 14:25:00,24.64,24.66,24.62,24.66,191416.0,19.2123,19.2279,19.1967,19.2279,191416.0
2015-08-31 14:30:00,24.66,24.68,24.64,24.67,170800.0,19.2279,19.2434,19.2123,19.2357,170800.0
2015-08-31 14:35:00,24.68,24.68,24.66,24.67,148952.0,19.2434,19.2434,19.2279,19.2357,148952.0
2015-08-31 14:40:00,24.68,24.68,24.64,24.66,113028.0,19.2434,19.2434,19.2123,19.2279,113028.0
2015-08-31 14:45:00,24.66,24.66,24.62,24.62,105500.0,19.2279,19.2279,19.1967,19.1967,105500.0
2015-08-31 14:50:00,24.62,24.64,24.61,24.62,136584.0,19.1967,19.2123,19.1889,19.1967,136584.0
2015-08-31 14:55:00,24.62,24.64,24.61,24.61,164812.0,19.1967,19.2123,19.1889,19.1889,164812.0
2015-08-31 15:00:00,24.62,24.63,24.6,24.6,283352.0,19.1967,19.2045,19.1811,19.1811,283352.0
2015-08-31 15:05:00,24.61,24.64,24.6,24.63,246844.0,19.1889,19.2123,19.1811,19.2045,246844.0
2015-08-31 15:10:00,24.63,24.63,24.61,24.63,208196.0,19.2045,19.2045,19.1889,19.2045,208196.0
2015-08-31 15:15:00,24.63,24.63,24.58,24.59,289760.0,19.2045,19.2045,19.1655,19.1733,289760.0
2015-08-31 15:20:00,24.59,24.6,24.55,24.58,298152.0,19.1733,19.1811,19.1421,19.1655,298152.0
2015-08-31 15:25:00,24.59,24.6,24.57,24.59,296404.0,19.1733,19.1811,19.1577,19.1733,296404.0
2015-08-31 15:30:00,24.59,24.69,24.58,24.68,329568.0,19.1733,19.2512,19.1655,19.2434,329568.0
2015-08-31 15:35:00,24.68,24.68,24.63,24.63,244840.0,19.2434,19.2434,19.2045,19.2045,244840.0
2015-08-31 15:40:00,24.63,24.68,24.63,24.67,359832.0,19.2045,19.2434,19.2045,19.2357,359832.0
2015-08-31 15:45:00,24.67,24.67,24.61,24.61,407224.0,19.2357,19.2357,19.1889,19.1889,407224.0
2015-08-31 15:50:00,24.61,24.63,24.61,24.63,343244.0,19.1889,19.2045,19.1889,19.2045,343244.0
2015-08-31 15:55:00,24.63,24.63,24.59,24.61,569940.0,19.2045,19.2045,19.1733,19.1889,569940.0
2015-09-01 09:30:00,24.33,24.35,24.01,24.15,523928.0,18.9705,18.9861,18.721,18.8302,523928.0
2015-09-01 09:35:00,24.15,24.17,24.05,24.16,300224.0,18.8302,18.8458,18.7522,18.838,300224.0
2015-09-01 09:40:00,24.16,24.2,24.1,24.2,292596.0,18.838,18.8692,18.7912,18.8692,292596.0
2015-09-01 09:45:00,24.2,24.27,24.15,24.17,253036.0,18.8692,18.9238,18.8302,18.8458,253036.0
2015-09-01 09:50:00,24.17,24.19,24.12,24.14,115508.0,18.8458,18.8614,18.8068,18.8224,115508.0
2015-09-01 09:55:00,24.15,24.24,24.15,24.2,124252.0,18.8302,18.9004,18.8302,18.8692,124252.0
2015-09-01 10:00:00,24.21,24.25,24.14,24.14,160656.0,18.877,18.9082,18.8224,18.8224,160656.0
2015-09-01 10:05:00,24.13,24.2,24.11,24.18,194740.0,18.8146,18.8692,18.799,18.8536,194740.0
2015-09-01 10:10:00,24.18,24.26,24.18,24.26,132164.0,18.8536,18.916,18.8536,18.916,132164.0
2015-09-01 10:15:00,24.26,24.32,24.22,24.29,254968.0,18.916,18.9627,18.8848,18.9394,254968.0
2015-09-01 10:20:00,24.29,24.29,24.26,24.28,240532.0,18.9394,18.9394,18.916,18.9316,240532.0
2015-09-01 10:25:00,24.28,24.35,24.26,24.35,144668.0,18.9316,18.9861,18.916,18.9861,144668.0
2015-09-01 10:30:00,24.34,24.36,24.26,24.26,151036.0,18.9783,18.9939,18.916,18.916,151036.0
2015-09-01 10:35:00,24.27,24.31,24.23,24.24,136976.0,18.9238,18.955,18.8926,18.9004,136976.0
2015-09-01 10:40:00,24.23,24.23,24.17,24.18,148832.0,18.8926,18.8926,18.8458,18.8536,148832.0
2015-09-01 10:45:00,24.18,24.2,24.15,24.15,119656.0,18.8536,18.8692,18.8302,18.8302,119656.0
2015-09-01 10:50:00,24.15,24.18,24.12,24.15,117028.0,18.8302,18.8536,18.8068,18.8302,117028.0
2015-09-01 10:55:00,24.15,24.17,24.11,24.13,83204.0,18.8302,18.8458,18.799,18.8146,83204.0
2015-09-01 11:00:00,24.13,24.19,24.13,24.13,81152.0,18.8146,18.8614,18.8146,18.8146,81152.0
2015-09-01 11:05:00,24.13,24.15,24.11,24.15,70208.0,18.8146,18.8302,18.799,18.8302,70208.0
2015-09-01 11:10:00,24.15,24.16,24.09,24.09,85036.0,18.8302,18.838,18.7834,18.7834,85036.0
2015-09-01 11:15:00,24.09,24.11,24.07,24.08,89644.0,18.7834,18.799,18.7678,18.7756,89644.0
2015-09-01 11:20:00,24.08,24.11,24.07,24.08,117560.0,18.7756,18.799,18.7678,18.7756,117560.0
2015-09-01 11:25:00,24.08,24.12,24.07,24.1,176552.0,18.7756,18.8068,18.7678,18.7912,176552.0
2015-09-01 11:30:00,24.1,24.11,24.08,24.1,163016.0,18.7912,18.799,18.7756,18.7912,163016.0
2015-09-01 11:35:00,24.1,24.13,24.07,24.11,68680.0,18.7912,18.8146,18.7678,18.799,68680.0
2015-09-01 11:40:00,24.12,24.14,24.1,24.14,72620.0,18.8068,18.8224,18.7912,18.8224,72620.0
2015-09-01 11:45:00,24.14,24.15,24.11,24.13,140240.0,18.8224,18.8302,18.799,18.8146,140240.0
2015-09-01 11:50:00,24.14,24.15,24.12,24.15,129068.0,18.8224,18.8302,18.8068,18.8302,129068.0
2015-09-01 11:55:00,24.15,24.16,24.12,24.12,62480.0,18.8302,18.838,18.8068,18.8068,62480.0
2015-09-01 12:00:00,24.13,24.15,24.07,24.07,131204.0,18.8146,18.8302,18.7678,18.7678,131204.0
2015-09-01 12:05:00,24.08,24.08,24.03,24.03,112060.0,18.7756,18.7756,18.7366,18.7366,112060.0
2015-09-01 12:10:00,24.04,24.06,24.03,24.03,77876.0,18.7444,18.76,18.7366,18.7366,77876.0
2015-09-01 12:15:00,24.03,24.05,24.03,24.03,67920.0,18.7366,18.7522,18.7366,18.7366,67920.0
2015-09-01 12:20:00,24.04,24.07,24.03,24.03,197080.0,18.7444,18.7678,18.7366,18.7366,197080.0
2015-09-01 12:25:00,24.03,24.04,24.01,24.02,70016.0,18.7366,18.7444,18.721,18.7288,70016.0
2015-09-01 12:30:00,24.02,24.03,24.0,24.01,73960.0,18.7288,18.7366,18.7132,18.721,73960.0
2015-09-01 12:35:00,24.01,24.01,23.97,23.98,176144.0,18.721,18.721,18.6898,18.6976,176144.0
2015-09-01 12:40:00,23.98,23.98,23.9,23.92,187736.0,18.6976,18.6976,18.6353,18.6509,187736.0
2015-09-01 12:45:00,23.93,23.93,23.91,23.91,153400.0,18.6587,18.6587,18.6431,18.6431,153400.0
2015-09-01 12:50:00,23.92,23.92,23.88,23.9,242712.0,18.6509,18.6509,18.6197,18.6353,242712.0
2015-09-01 12:55:00,23.91,23.93,23.89,23.89,94140.0,18.6431,18.6587,18.6275,18.6275,94140.0
2015-09-01 13:00:00,23.89,23.98,23.89,23.97,120212.0,18.6275,18.6976,18.6275,18.6898,120212.0
2015-09-01 13:05:00,23.97,23.98,23.91,23.93,212048.0,18.6898,18.6976,18.6431,18.6587,212048.0
2015-09-01 13:10:00,23.92,23.96,23.91,23.92,153028.0,18.6509,18.6821,18.6431,18.6509,153028.0
2015-09-01 13:15:00,23.92,23.97,23.92,23.93,74020.0,18.6509,18.6898,18.6509,18.6587,74020.0
2015-09-01 13:20:00,23.94,23.95,23.91,23.95,80700.0,18.6665,18.6743,18.6431,18.6743,80700.0
2015-09-01 13:25:00,23.95,24.05,23.95,24.05,108088.0,18.6743,18.7522,18.6743,18.7522,108088.0
2015-09-01 13:30:00,24.04,24.06,24.01,24.02,114480.0,18.7444,18.76,18.721,18.7288,114480.0
2015-09-01 13:35:00,24.02,24.03,23.99,24.0,139976.0,18.7288,18.7366,18.7054,18.7132,139976.0
2015-09-01 13:40:00,24.0,24.05,23.98,24.05,77940.0,18.7132,18.7522,18.6976,18.7522,77940.0
2015-09-01 13:45:00,24.05,24.06,24.01,24.01,92408.0,18.7522,18.76,18.721,18.721,92408.0
2015-09-01 13:50:00,24.02,24.03,24.0,24.03,72100.0,18.7288,18.7366,18.7132,18.7366,72100.0
2015-09-01 13:55:00,24.02,24.04,24.0,24.0,70704.0,18.7288,18.7444,18.7132,18.7132,70704.0
2015-09-01 14:00:00,24.01,24.04,23.98,24.04,93520.0,18.721,18.7444,18.6976,18.7444,93520.0
2015-09-01 14:05:00,24.03,24.05,24.02,24.04,140608.0,18.7366,18.7522,18.7288,18.7444,140608.0
2015-09-01 14:10:00,24.03,24.03,24.0,24.0,164180.0,18.7366,18.7366,18.7132,18.7132,164180.0
2015-09-01 14:15:00,23.99,24.0,23.96,23.96,87160.0,18.7054,18.7132,18.6821,18.6821,87160.0
2015-09-01 14:20:00,23.95,24.05,23.95,24.04,89156.0,18.6743,18.7522,18.6743,18.7444,89156.0
2015-09-01 14:25:00,24.04,24.06,23.99,23.99,118164.0,18.7444,18.76,18.7054,18.7054,118164.0
2015-09-01 14:30:00,23.99,24.05,23.98,24.03,191684.0,18.7054,18.7522,18.6976,18.7366,191684.0
2015-09-01 14:35:00,24.04,24.06,24.01,24.05,139516.0,18.7444,18.76,18.721,18.7522,139516.0
2015-09-01 14:40:00,24.05,24.07,24.0,24.0,128116.0,18.7522,18.7678,18.7132,18.7132,128116.0
2015-09-01 14:45:00,24.0,24.02,23.97,23.97,96140.0,18.7132,18.7288,18.6898,18.6898,96140.0
2015-09-01 14:50:00,23.97,24.0,23.94,23.94,105784.0,18.6898,18.7132,18.6665,18.6665,105784.0
2015-09-01 14:55:00,23.94,23.97,23.92,23.93,86420.0,18.6665,18.6898,18.6509,18.6587,86420.0
2015-09-01 15:00:00,23.93,23.96,23.91,23.95,107520.0,18.6587,18.6821,18.6431,18.6743,107520.0
2015-09-01 15:05:00,23.94,23.96,23.92,23.94,103292.0,18.6665,18.6821,18.6509,18.6665,103292.0
2015-09-01 15:10:00,23.93,23.97,23.9,23.96,201604.0,18.6587,18.6898,18.6353,18.6821,201604.0
2015-09-01 15:15:00,23.96,23.97,23.91,23.91,102460.0,18.6821,18.6898,18.6431,18.6431,102460.0
2015-09-01 15:20:00,23.92,23.96,23.9,23.94,134988.0,18.6509,18.6821,18.6353,18.6665,134988.0
2015-09-01 15:25:00,23.94,23.97,23.88,23.88,301444.0,18.6665,18.6898,18.6197,18.6197,301444.0
2015-09-01 15:30:00,23.88,23.88,23.85,23.86,277200.0,18.6197,18.6197,18.5963,18.6041,277200.0
2015-09-01 15:35:00,23.86,23.86,23.77,23.78,204784.0,18.6041,18.6041,18.5339,18.5417,204784.0
2015-09-01 15:40:00,23.78,23.78,23.66,23.71,367392.0,18.5417,18.5417,18.4481,18.4871,367392.0
2015-09-01 15:45:00,23.71,23.8,23.71,23.78,323016.0,18.4871,18.5573,18.4871,18.5417,323016.0
2015-09-01 15:50:00,23.79,23.84,23.77,23.82,355028.0,18.5495,18.5885,18.5339,18.5729,355028.0
2015-09-01 15:55:00,23.82,23.93,23.79,23.84,660976.0,18.5729,18.6587,18.5495,18.5885,660976.0
2015-09-02 09:30:00,23.99,24.11,23.86,23.86,226244.0,18.7054,18.799,18.6041,18.6041,226244.0
2015-09-02 09:35:00,23.9,24.06,23.9,23.97,103324.0,18.6353,18.76,18.6353,18.6898,103324.0
2015-09-02 09:40:00,23.98,24.04,23.96,24.0,103108.0,18.6976,18.7444,18.6821,18.7132,103108.0
2015-09-02 09:45:00,24.0,24.0,23.89,23.91,94304.0,18.7132,18.7132,18.6275,18.6431,94304.0
2015-09-02 09:50:00,23.91,23.97,23.9,23.92,68224.0,18.6431,18.6898,18.6353,18.6509,68224.0
2015-09-02 09:55:00,23.91,23.93,23.86,23.88,174236.0,18.6431,18.6587,18.6041,18.6197,174236.0
2015-09-02 10:00:00,23.88,23.95,23.87,23.9,89280.0,18.6197,18.6743,18.6119,18.6353,89280.0
2015-09-02 10:05:00,23.89,23.94,23.89,23.93,97468.0,18.6275,18.6665,18.6275,18.6587,97468.0
2015-09-02 10:10:00,23.93,23.93,23.83,23.86,214328.0,18.6587,18.6587,18.5807,18.6041,214328.0
2015-09-02 10:15:00,23.86,23.87,23.76,23.76,110368.0,18.6041,18.6119,18.5261,18.5261,110368.0
2015-09-02 10:20:00,23.77,23.78,23.72,23.75,104808.0,18.5339,18.5417,18.4949,18.5183,104808.0
2015-09-02 10:25:00,23.76,23.77,23.71,23.72,136588.0,18.5261,18.5339,18.4871,18.4949,136588.0
2015-09-02 10:30:00,23.72,23.83,23.71,23.82,111960.0,18.4949,18.5807,18.4871,18.5729,111960.0
2015-09-02 10:35:00,23.82,23.86,23.81,23.83,86372.0,18.5729,18.6041,18.5651,18.5807,86372.0
2015-09-02 10:40:00,23.83,23.9,23.83,23.89,94516.0,18.5807,18.6353,18.5807,18.6275,94516.0
2015-09-02 10:45:00,23.88,23.89,23.82,23.82,79616.0,18.6197,18.6275,18.5729,18.5729,79616.0
2015-09-02 10:50:00,23.83,23.86,23.82,23.85,109348.0,18.5807,18.6041,18.5729,18.5963,109348.0
2015-09-02 10:55:00,23.85,23.87,23.81,23.81,74156.0,18.5963,18.6119,18.5651,18.5651,74156.0
2015-09-02 11:00:00,23.82,23.83,23.79,23.8,66304.0,18.5729,18.5807,18.5495,18.5573,66304.0
2015-09-02 11:05:00,23.81,23.81,23.73,23.74,182048.0,18.5651,18.5651,18.5027,18.5105,182048.0
2015-09-02 11:10:00,23.74,23.74,23.7,23.7,151912.0,18.5105,18.5105,18.4793,18.4793,151912.0
2015-09-02 11:15:00,23.7,23.77,23.68,23.77,320524.0,18.4793,18.5339,18.4637,18.5339,320524.0
2015-09-02 11:20:00,23.76,23.76,23.71,23.72,128628.0,18.5261,18.5261,18.4871,18.4949,128628.0
2015-09-02 11:25:00,23.73,23.75,23.67,23.67,113612.0,18.5027,18.5183,18.4559,18.4559,113612.0
2015-09-02 11:30:00,23.68,23.74,23.68,23.72,49512.0,18.4637,18.5105,18.4637,18.4949,49512.0
2015-09-02 11:35:00,23.7,23.7,23.64,23.66,63736.0,18.4793,18.4793,18.4325,18.4481,63736.0
2015-09-02 11:40:00,23.66,23.71,23.66,23.68,46800.0,18.4481,18.4871,18.4481,18.4637,46800.0
2015-09-02 11:45:00,23.68,23.71,23.65,23.68,65312.0,18.4637,18.4871,18.4403,18.4637,65312.0
2015-09-02 11:50:00,23.67,23.69,23.64,23.65,67748.0,18.4559,18.4715,18.4325,18.4403,67748.0
2015-09-02 11:55:00,23.65,23.71,23.64,23.67,180220.0,18.4403,18.4871,18.4325,18.4559,180220.0
2015-09-02 12:00:00,23.67,23.7,23.67,23.68,75896.0,18.4559,18.4793,18.4559,18.4637,75896.0
2015-09-02 12:05:00,23.69,23.7,23.67,23.67,88672.0,18.4715,18.4793,18.4559,18.4559,88672.0
2015-09-02 12:10:00,23.68,23.68,23.66,23.67,138804.0,18.4637,18.4637,18.4481,18.4559,138804.0
2015-09-02 12:15:00,23.67,23.68,23.66,23.67,315408.0,18.4559,18.4637,18.4481,18.4559,315408.0
2015-09-02 12:20:00,23.67,23.69,23.66,23.69,135664.0,18.4559,18.4715,18.4481,18.4715,135664.0
2015-09-02 12:25:00,23.69,23.75,23.68,23.75,59328.0,18.4715,18.5183,18.4637,18.5183,59328.0
2015-09-02 12:30:00,23.74,23.76,23.71,23.72,49312.0,18.5105,18.5261,18.4871,18.4949,49312.0
2015-09-02 12:35:00,23.71,23.78,23.71,23.77,92696.0,18.4871,18.5417,18.4871,18.5339,92696.0
2015-09-02 12:40:00,23.77,23.79,23.76,23.79,55220.0,18.5339,18.5495,18.5261,18.5495,55220.0
2015-09-02 12:45:00,23.79,23.81,23.77,23.81,62848.0,18.5495,18.5651,18.5339,18.5651,62848.0
2015-09-02 12:50:00,23.8,23.81,23.75,23.75,45116.0,18.5573,18.5651,18.5183,18.5183,45116.0
2015-09-02 12:55:00,23.76,23.83,23.75,23.81,43220.0,18.5261,18.5807,18.5183,18.5651,43220.0
2015-09-02 13:00:00,23.82,23.82,23.79,23.79,35988.0,18.5729,18.5729,18.5495,18.5495,35988.0
2015-09-02 13:05:00,23.79,23.79,23.74,23.74,48172.0,18.5495,18.5495,18.5105,18.5105,48172.0
2015-09-02 13:10:00,23.75,23.75,23.72,23.73,63048.0,18.5183,18.5183,18.4949,18.5027,63048.0
2015-09-02 13:15:00,23.72,23.72,23.68,23.68,91608.0,18.4949,18.4949,18.4637,18.4637,91608.0
2015-09-02 13:20:00,23.68,23.73,23.67,23.71,99916.0,18.4637,18.5027,18.4559,18.4871,99916.0
2015-09-02 13:25:00,23.72,23.73,23.68,23.72,68152.0,18.4949,18.5027,18.4637,18.4949,68152.0
2015-09-02 13:30:00,23.72,23.72,23.7,23.71,108156.0,18.4949,18.4949,18.4793,18.4871,108156.0
2015-09-02 13:35:00,23.71,23.72,23.65,23.65,107680.0,18.4871,18.4949,18.4403,18.4403,107680.0
2015-09-02 13:40:00,23.65,23.67,23.64,23.67,76880.0,18.4403,18.4559,18.4325,18.4559,76880.0
2015-09-02 13:45:00,23.67,23.7,23.67,23.68,42116.0,18.4559,18.4793,18.4559,18.4637,42116.0
2015-09-02 13:50:00,23.67,23.68,23.66,23.67,56832.0,18.4559,18.4637,18.4481,18.4559,56832.0
2015-09-02 13:55:00,23.67,23.68,23.66,23.66,108888.0,18.4559,18.4637,18.4481,18.4481,108888.0
2015-09-02 14:00:00,23.67,23.69,23.65,23.66,89732.0,18.4559,18.4715,18.4403,18.4481,89732.0
2015-09-02 14:05:00,23.66,23.7,23.65,23.67,125640.0,18.4481,18.4793,18.4403,18.4559,125640.0
2015-09-02 14:10:00,23.67,23.7,23.66,23.67,186224.0,18.4559,18.4793,18.4481,18.4559,186224.0
2015-09-02 14:15:00,23.67,23.68,23.64,23.64,378720.0,18.4559,18.4637,18.4325,18.4325,378720.0
2015-09-02 14:20:00,23.64,23.66,23.63,23.64,130648.0,18.4325,18.4481,18.4247,18.4325,130648.0
2015-09-02 14:25:00,23.64,23.67,23.61,23.62,199444.0,18.4325,18.4559,18.4091,18.4169,199444.0
2015-09-02 14:30:00,23.62,23.63,23.6,23.63,106488.0,18.4169,18.4247,18.4014,18.4247,106488.0
2015-09-02 14:35:00,23.63,23.64,23.61,23.61,88028.0,18.4247,18.4325,18.4091,18.4091,88028.0
2015-09-02 14:40:00,23.61,23.64,23.6,23.61,167196.0,18.4091,18.4325,18.4014,18.4091,167196.0
2015-09-02 14:45:00,23.62,23.66,23.61,23.65,141356.0,18.4169,18.4481,18.4091,18.4403,141356.0
2015-09-02 14:50:00,23.65,23.67,23.63,23.66,70452.0,18.4403,18.4559,18.4247,18.4481,70452.0
2015-09-02 14:55:00,23.66,23.69,23.66,23.69,64936.0,18.4481,18.4715,18.4481,18.4715,64936.0
2015-09-02 15:00:00,23.69,23.74,23.68,23.74,171216.0,18.4715,18.5105,18.4637,18.5105,171216.0
2015-09-02 15:05:00,23.74,23.74,23.67,23.67,112480.0,18.5105,18.5105,18.4559,18.4559,112480.0
2015-09-02 15:10:00,23.67,23.67,23.61,23.61,146332.0,18.4559,18.4559,18.4091,18.4091,146332.0
2015-09-02 15:15:00,23.61,23.63,23.59,23.6,373560.0,18.4091,18.4247,18.3936,18.4014,373560.0
2015-09-02 15:20:00,23.6,23.62,23.59,23.6,109356.0,18.4014,18.4169,18.3936,18.4014,109356.0
2015-09-02 15:25:00,23.6,23.67,23.6,23.66,129016.0,18.4014,18.4559,18.4014,18.4481,129016.0
2015-09-02 15:30:00,23.66,23.68,23.65,23.66,99656.0,18.4481,18.4637,18.4403,18.4481,99656.0
2015-09-02 15:35:00,23.66,23.7,23.66,23.69,149824.0,18.4481,18.4793,18.4481,18.4715,149824.0
2015-09-02 15:40:00,23.68,23.71,23.67,23.71,119140.0,18.4637,18.4871,18.4559,18.4871,119140.0
2015-09-02 15:45:00,23.71,23.71,23.66,23.66,343700.0,18.4871,18.4871,18.4481,18.4481,343700.0
2015-09-02 15:50:00,23.66,23.68,23.66,23.66,291228.0,18.4481,18.4637,18.4481,18.4481,291228.0
2015-09-02 15:55:00,23.66,23.75,23.66,23.75,639496.0,18.4481,18.5183,18.4481,18.5183,639496.0
2015-09-03 09:30:00,23.88,23.91,23.75,23.82,370860.0,18.6197,18.6431,18.5183,18.5729,370860.0
2015-09-03 09:35:00,23.8,23.88,23.78,23.79,120960.0,18.5573,18.6197,18.5417,18.5495,120960.0
2015-09-03 09:40:00,23.8,23.86,23.78,23.82,129052.0,18.5573,18.6041,18.5417,18.5729,129052.0
2015-09-03 09:45:00,23.82,23.85,23.81,23.85,85676.0,18.5729,18.5963,18.5651,18.5963,85676.0
2015-09-03 09:50:00,23.85,23.93,23.85,23.93,68688.0,18.5963,18.6587,18.5963,18.6587,68688.0
2015-09-03 09:55:00,23.93,23.95,23.9,23.95,86752.0,18.6587,18.6743,18.6353,18.6743,86752.0
2015-09-03 10:00:00,23.96,23.97,23.91,23.95,143576.0,18.6821,18.6898,18.6431,18.6743,143576.0
2015-09-03 10:05:00,23.95,23.99,23.94,23.95,215616.0,18.6743,18.7054,18.6665,18.6743,215616.0
2015-09-03 10:10:00,23.95,23.98,23.93,23.94,119456.0,18.6743,18.6976,18.6587,18.6665,119456.0
2015-09-03 10:15:00,23.94,23.97,23.91,23.97,132444.0,18.6665,18.6898,18.6431,18.6898,132444.0
2015-09-03 10:20:00,23.98,23.98,23.93,23.96,94808.0,18.6976,18.6976,18.6587,18.6821,94808.0
2015-09-03 10:25:00,23.96,24.0,23.96,23.97,79692.0,18.6821,18.7132,18.6821,18.6898,79692.0
2015-09-03 10:30:00,23.97,23.97,23.92,23.93,80604.0,18.6898,18.6898,18.6509,18.6587,80604.0
2015-09-03 10:35:00,23.93,23.97,23.93,23.96,91264.0,18.6587,18.6898,18.6587,18.6821,91264.0
2015-09-03 10:40:00,23.96,23.96,23.93,23.95,52976.0,18.6821,18.6821,18.6587,18.6743,52976.0
2015-09-03 10:45:00,23.95,23.95,23.92,23.95,68776.0,18.6743,18.6743,18.6509,18.6743,68776.0
2015-09-03 10:50:00,23.95,24.0,23.95,23.98,69784.0,18.6743,18.7132,18.6743,18.6976,69784.0
2015-09-03 10:55:00,23.99,24.0,23.97,24.0,75936.0,18.7054,18.7132,18.6898,18.7132,75936.0
2015-09-03 11:00:00,24.0,24.0,23.95,23.96,80560.0,18.7132,18.7132,18.6743,18.6821,80560.0
2015-09-03 11:05:00,23.96,23.98,23.95,23.96,72720.0,18.6821,18.6976,18.6743,18.6821,72720.0
2015-09-03 11:10:00,23.96,23.97,23.95,23.95,56436.0,18.6821,18.6898,18.6743,18.6743,56436.0
2015-09-03 11:15:00,23.95,23.95,23.93,23.95,97924.0,18.6743,18.6743,18.6587,18.6743,97924.0
2015-09-03 11:20:00,23.95,23.95,23.88,23.89,154216.0,18.6743,18.6743,18.6197,18.6275,154216.0
2015-09-03 11:25:00,23.89,23.9,23.85,23.88,226336.0,18.6275,18.6353,18.5963,18.6197,226336.0
2015-09-03 11:30:00,23.89,23.89,23.83,23.84,141920.0,18.6275,18.6275,18.5807,18.5885,141920.0
2015-09-03 11:35:00,23.84,23.88,23.81,23.88,148836.0,18.5885,18.6197,18.5651,18.6197,148836.0
2015-09-03 11:40:00,23.88,23.89,23.87,23.89,59060.0,18.6197,18.6275,18.6119,18.6275,59060.0
2015-09-03 11:45:00,23.89,23.89,23.84,23.84,61988.0,18.6275,18.6275,18.5885,18.5885,61988.0
2015-09-03 11:50:00,23.85,23.85,23.82,23.84,57136.0,18.5963,18.5963,18.5729,18.5885,57136.0
2015-09-03 11:55:00,23.84,23.91,23.84,23.89,84108.0,18.5885,18.6431,18.5885,18.6275,84108.0
2015-09-03 12:00:00,23.89,23.89,23.85,23.86,51944.0,18.6275,18.6275,18.5963,18.6041,51944.0
2015-09-03 12:05:00,23.86,23.89,23.86,23.86,43876.0,18.6041,18.6275,18.6041,18.6041,43876.0
2015-09-03 12:10:00,23.86,23.86,23.83,23.84,31284.0,18.6041,18.6041,18.5807,18.5885,31284.0
2015-09-03 12:15:00,23.84,23.86,23.84,23.86,51500.0,18.5885,18.6041,18.5885,18.6041,51500.0
2015-09-03 12:20:00,23.86,23.86,23.84,23.85,43192.0,18.6041,18.6041,18.5885,18.5963,43192.0
2015-09-03 12:25:00,23.86,23.86,23.84,23.85,43144.0,18.6041,18.6041,18.5885,18.5963,43144.0
2015-09-03 12:30:00,23.86,23.86,23.83,23.83,49816.0,18.6041,18.6041,18.5807,18.5807,49816.0
2015-09-03 12:35:00,23.83,23.85,23.83,23.84,141244.0,18.5807,18.5963,18.5807,18.5885,141244.0
2015-09-03 12:40:00,23.83,23.83,23.8,23.82,74816.0,18.5807,18.5807,18.5573,18.5729,74816.0
2015-09-03 12:45:00,23.82,23.85,23.82,23.84,22548.0,18.5729,18.5963,18.5729,18.5885,22548.0
2015-09-03 12:50:00,23.83,23.84,23.81,23.83,64500.0,18.5807,18.5885,18.5651,18.5807,64500.0
2015-09-03 12:55:00,23.84,23.84,23.82,23.83,63760.0,18.5885,18.5885,18.5729,18.5807,63760.0
2015-09-03 13:00:00,23.83,23.85,23.8,23.85,106680.0,18.5807,18.5963,18.5573,18.5963,106680.0
2015-09-03 13:05:00,23.85,23.85,23.8,23.81,80136.0,18.5963,18.5963,18.5573,18.5651,80136.0
2015-09-03 13:10:00,23.81,23.82,23.78,23.78,39820.0,18.5651,18.5729,18.5417,18.5417,39820.0
2015-09-03 13:15:00,23.78,23.82,23.78,23.82,45432.0,18.5417,18.5729,18.5417,18.5729,45432.0
2015-09-03 13:20:00,23.82,23.84,23.82,23.84,35656.0,18.5729,18.5885,18.5729,18.5885,35656.0
2015-09-03 13:25:00,23.84,23.86,23.84,23.85,35200.0,18.5885,18.6041,18.5885,18.5963,35200.0
2015-09-03 13:30:00,23.86,23.86,23.81,23.81,67968.0,18.6041,18.6041,18.5651,18.5651,67968.0
2015-09-03 13:35:00,23.81,23.82,23.79,23.82,37684.0,18.5651,18.5729,18.5495,18.5729,37684.0
2015-09-03 13:40:00,23.83,23.83,23.8,23.8,133496.0,18.5807,18.5807,18.5573,18.5573,133496.0
2015-09-03 13:45:00,23.8,23.83,23.8,23.83,58448.0,18.5573,18.5807,18.5573,18.5807,58448.0
2015-09-03 13:50:00,23.83,23.83,23.79,23.82,92336.0,18.5807,18.5807,18.5495,18.5729,92336.0
2015-09-03 13:55:00,23.83,23.83,23.79,23.79,247196.0,18.5807,18.5807,18.5495,18.5495,247196.0
2015-09-03 14:00:00,23.79,23.8,23.77,23.79,86592.0,18.5495,18.5573,18.5339,18.5495,86592.0
2015-09-03 14:05:00,23.79,23.82,23.77,23.77,96520.0,18.5495,18.5729,18.5339,18.5339,96520.0
2015-09-03 14:10:00,23.77,23.79,23.77,23.78,70240.0,18.5339,18.5495,18.5339,18.5417,70240.0
2015-09-03 14:15:00,23.77,23.79,23.76,23.77,160432.0,18.5339,18.5495,18.5261,18.5339,160432.0
2015-09-03 14:20:00,23.77,23.78,23.75,23.75,102304.0,18.5339,18.5417,18.5183,18.5183,102304.0
2015-09-03 14:25:00,23.76,23.8,23.75,23.8,100736.0,18.5261,18.5573,18.5183,18.5573,100736.0
2015-09-03 14:30:00,23.8,23.81,23.78,23.78,84784.0,18.5573,18.5651,18.5417,18.5417,84784.0
2015-09-03 14:35:00,23.77,23.82,23.77,23.82,64776.0,18.5339,18.5729,18.5339,18.5729,64776.0
2015-09-03 14:40:00,23.81,23.81,23.78,23.81,78472.0,18.5651,18.5651,18.5417,18.5651,78472.0
2015-09-03 14:45:00,23.81,23.81,23.77,23.79,97220.0,18.5651,18.5651,18.5339,18.5495,97220.0
2015-09-03 14:50:00,23.79,23.8,23.76,23.76,84868.0,18.5495,18.5573,18.5261,18.5261,84868.0
2015-09-03 14:55:00,23.77,23.78,23.74,23.78,182608.0,18.5339,18.5417,18.5105,18.5417,182608.0
2015-09-03 15:00:00,23.78,23.78,23.75,23.77,184760.0,18.5417,18.5417,18.5183,18.5339,184760.0
2015-09-03 15:05:00,23.78,23.78,23.71,23.72,121416.0,18.5417,18.5417,18.4871,18.4949,121416.0
2015-09-03 15:10:00,23.72,23.79,23.71,23.78,117832.0,18.4949,18.5495,18.4871,18.5417,117832.0
2015-09-03 15:15:00,23.78,23.79,23.75,23.77,101528.0,18.5417,18.5495,18.5183,18.5339,101528.0
2015-09-03 15:20:00,23.77,23.8,23.76,23.78,95808.0,18.5339,18.5573,18.5261,18.5417,95808.0
2015-09-03 15:25:00,23.78,23.78,23.73,23.76,108600.0,18.5417,18.5417,18.5027,18.5261,108600.0
2015-09-03 15:30:00,23.76,23.76,23.73,23.74,117812.0,18.5261,18.5261,18.5027,18.5105,117812.0
2015-09-03 15:35:00,23.75,23.75,23.68,23.72,187220.0,18.5183,18.5183,18.4637,18.4949,187220.0
2015-09-03 15:40:00,23.72,23.75,23.7,23.74,169652.0,18.4949,18.5183,18.4793,18.5105,169652.0
2015-09-03 15:45:00,23.75,23.81,23.74,23.78,235808.0,18.5183,18.5651,18.5105,18.5417,235808.0
2015-09-03 15:50:00,23.78,23.82,23.78,23.81,249432.0,18.5417,18.5729,18.5417,18.5651,249432.0
2015-09-03 15:55:00,23.81,23.86,23.78,23.79,571688.0,18.5651,18.6041,18.5417,18.5495,571688.0
2015-09-04 09:30:00,23.55,23.63,23.51,23.57,294196.0,18.3624,18.4247,18.3312,18.378,294196.0
2015-09-04 09:35:00,23.6,23.63,23.51,23.58,174512.0,18.4014,18.4247,18.3312,18.3858,174512.0
2015-09-04 09:40:00,23.57,23.62,23.55,23.59,79760.0,18.378,18.4169,18.3624,18.3936,79760.0
2015-09-04 09:45:00,23.59,23.59,23.55,23.56,89424.0,18.3936,18.3936,18.3624,18.3702,89424.0
2015-09-04 09:50:00,23.56,23.62,23.55,23.6,339156.0,18.3702,18.4169,18.3624,18.4014,339156.0
2015-09-04 09:55:00,23.59,23.65,23.59,23.65,134312.0,18.3936,18.4403,18.3936,18.4403,134312.0
2015-09-04 10:00:00,23.65,23.67,23.63,23.66,255436.0,18.4403,18.4559,18.4247,18.4481,255436.0
2015-09-04 10:05:00,23.66,23.66,23.61,23.61,117232.0,18.4481,18.4481,18.4091,18.4091,117232.0
2015-09-04 10:10:00,23.61,23.61,23.57,23.59,127428.0,18.4091,18.4091,18.378,18.3936,127428.0
2015-09-04 10:15:00,23.59,23.6,23.58,23.59,86992.0,18.3936,18.4014,18.3858,18.3936,86992.0
2015-09-04 10:20:00,23.59,23.64,23.58,23.63,137224.0,18.3936,18.4325,18.3858,18.4247,137224.0
2015-09-04 10:25:00,23.63,23.65,23.62,23.65,148408.0,18.4247,18.4403,18.4169,18.4403,148408.0
2015-09-04 10:30:00,23.66,23.69,23.65,23.67,63352.0,18.4481,18.4715,18.4403,18.4559,63352.0
2015-09-04 10:35:00,23.68,23.68,23.62,23.63,268376.0,18.4637,18.4637,18.4169,18.4247,268376.0
2015-09-04 10:40:00,23.62,23.64,23.59,23.62,77356.0,18.4169,18.4325,18.3936,18.4169,77356.0
2015-09-04 10:45:00,23.61,23.61,23.59,23.61,83092.0,18.4091,18.4091,18.3936,18.4091,83092.0
2015-09-04 10:50:00,23.61,23.65,23.6,23.64,43980.0,18.4091,18.4403,18.4014,18.4325,43980.0
2015-09-04 10:55:00,23.64,23.64,23.59,23.61,69544.0,18.4325,18.4325,18.3936,18.4091,69544.0
2015-09-04 11:00:00,23.61,23.63,23.59,23.59,109580.0,18.4091,18.4247,18.3936,18.3936,109580.0
2015-09-04 11:05:00,23.6,23.62,23.59,23.6,58076.0,18.4014,18.4169,18.3936,18.4014,58076.0
2015-09-04 11:10:00,23.6,23.63,23.59,23.62,236052.0,18.4014,18.4247,18.3936,18.4169,236052.0
2015-09-04 11:15:00,23.62,23.64,23.61,23.63,128840.0,18.4169,18.4325,18.4091,18.4247,128840.0
2015-09-04 11:20:00,23.63,23.63,23.61,23.63,49040.0,18.4247,18.4247,18.4091,18.4247,49040.0
2015-09-04 11:25:00,23.63,23.63,23.6,23.61,78980.0,18.4247,18.4247,18.4014,18.4091,78980.0
2015-09-04 11:30:00,23.61,23.61,23.6,23.6,85120.0,18.4091,18.4091,18.4014,18.4014,85120.0
2015-09-04 11:35:00,23.61,23.61,23.59,23.6,46216.0,18.4091,18.4091,18.3936,18.4014,46216.0
2015-09-04 11:40:00,23.6,23.63,23.6,23.63,52408.0,18.4014,18.4247,18.4014,18.4247,52408.0
2015-09-04 11:45:00,23.63,23.64,23.61,23.62,54120.0,18.4247,18.4325,18.4091,18.4169,54120.0
2015-09-04 11:50:00,23.63,23.63,23.6,23.6,64684.0,18.4247,18.4247,18.4014,18.4014,64684.0
2015-09-04 11:55:00,23.6,23.61,23.59,23.59,49532.0,18.4014,18.4091,18.3936,18.3936,49532.0
2015-09-04 12:00:00,23.59,23.6,23.58,23.59,36404.0,18.3936,18.4014,18.3858,18.3936,36404.0
2015-09-04 12:05:00,23.59,23.6,23.58,23.59,37976.0,18.3936,18.4014,18.3858,18.3936,37976.0
2015-09-04 12:10:00,23.59,23.59,23.58,23.58,43960.0,18.3936,18.3936,18.3858,18.3858,43960.0
2015-09-04 12:15:00,23.58,23.61,23.58,23.61,88752.0,18.3858,18.4091,18.3858,18.4091,88752.0
2015-09-04 12:20:00,23.61,23.63,23.6,23.61,71164.0,18.4091,18.4247,18.4014,18.4091,71164.0
2015-09-04 12:25:00,23.61,23.62,23.6,23.61,59004.0,18.4091,18.4169,18.4014,18.4091,59004.0
2015-09-04 12:30:00,23.61,23.62,23.6,23.61,51552.0,18.4091,18.4169,18.4014,18.4091,51552.0
2015-09-04 12:35:00,23.62,23.64,23.62,23.63,78584.0,18.4169,18.4325,18.4169,18.4247,78584.0
2015-09-04 12:40:00,23.63,23.64,23.62,23.64,56928.0,18.4247,18.4325,18.4169,18.4325,56928.0
2015-09-04 12:45:00,23.63,23.65,23.63,23.65,97788.0,18.4247,18.4403,18.4247,18.4403,97788.0
2015-09-04 12:50:00,23.66,23.68,23.65,23.68,39800.0,18.4481,18.4637,18.4403,18.4637,39800.0
2015-09-04 12:55:00,23.68,23.68,23.62,23.63,86684.0,18.4637,18.4637,18.4169,18.4247,86684.0
2015-09-04 13:00:00,23.63,23.63,23.59,23.6,65196.0,18.4247,18.4247,18.3936,18.4014,65196.0
2015-09-04 13:05:00,23.6,23.61,23.59,23.6,59860.0,18.4014,18.4091,18.3936,18.4014,59860.0
2015-09-04 13:10:00,23.6,23.61,23.59,23.6,129232.0,18.4014,18.4091,18.3936,18.4014,129232.0
2015-09-04 13:15:00,23.59,23.61,23.58,23.6,108960.0,18.3936,18.4091,18.3858,18.4014,108960.0
2015-09-04 13:20:00,23.6,23.61,23.57,23.58,82048.0,18.4014,18.4091,18.378,18.3858,82048.0
2015-09-04 13:25:00,23.57,23.6,23.57,23.59,101768.0,18.378,18.4014,18.378,18.3936,101768.0
2015-09-04 13:30:00,23.59,23.59,23.57,23.59,96436.0,18.3936,18.3936,18.378,18.3936,96436.0
2015-09-04 13:35:00,23.6,23.62,23.59,23.61,53380.0,18.4014,18.4169,18.3936,18.4091,53380.0
2015-09-04 13:40:00,23.62,23.64,23.59,23.59,73892.0,18.4169,18.4325,18.3936,18.3936,73892.0
2015-09-04 13:45:00,23.6,23.64,23.59,23.63,57448.0,18.4014,18.4325,18.3936,18.4247,57448.0
2015-09-04 13:50:00,23.63,23.65,23.62,23.62,62144.0,18.4247,18.4403,18.4169,18.4169,62144.0
2015-09-04 13:55:00,23.62,23.62,23.59,23.61,100844.0,18.4169,18.4169,18.3936,18.4091,100844.0
2015-09-04 14:00:00,23.61,23.61,23.58,23.59,59568.0,18.4091,18.4091,18.3858,18.3936,59568.0
2015-09-04 14:05:00,23.59,23.6,23.58,23.59,97652.0,18.3936,18.4014,18.3858,18.3936,97652.0
2015-09-04 14:10:00,23.59,23.6,23.59,23.6,92684.0,18.3936,18.4014,18.3936,18.4014,92684.0
2015-09-04 14:15:00,23.61,23.63,23.6,23.62,102800.0,18.4091,18.4247,18.4014,18.4169,102800.0
2015-09-04 14:20:00,23.62,23.62,23.57,23.58,55084.0,18.4169,18.4169,18.378,18.3858,55084.0
2015-09-04 14:25:00,23.58,23.61,23.57,23.61,106192.0,18.3858,18.4091,18.378,18.4091,106192.0
2015-09-04 14:30:00,23.61,23.61,23.59,23.6,83452.0,18.4091,18.4091,18.3936,18.4014,83452.0
2015-09-04 14:35:00,23.59,23.61,23.57,23.59,83980.0,18.3936,18.4091,18.378,18.3936,83980.0
2015-09-04 14:40:00,23.59,23.61,23.59,23.61,128124.0,18.3936,18.4091,18.3936,18.4091,128124.0
2015-09-04 14:45:00,23.61,23.64,23.61,23.63,109548.0,18.4091,18.4325,18.4091,18.4247,109548.0
2015-09-04 14:50:00,23.62,23.62,23.6,23.6,93628.0,18.4169,18.4169,18.4014,18.4014,93628.0
2015-09-04 14:55:00,23.6,23.61,23.58,23.61,99824.0,18.4014,18.4091,18.3858,18.4091,99824.0
2015-09-04 15:00:00,23.61,23.63,23.6,23.63,164276.0,18.4091,18.4247,18.4014,18.4247,164276.0
2015-09-04 15:05:00,23.63,23.66,23.62,23.65,279184.0,18.4247,18.4481,18.4169,18.4403,279184.0
2015-09-04 15:10:00,23.65,23.66,23.59,23.6,182988.0,18.4403,18.4481,18.3936,18.4014,182988.0
2015-09-04 15:15:00,23.6,23.61,23.6,23.6,177888.0,18.4014,18.4091,18.4014,18.4014,177888.0
2015-09-04 15:20:00,23.6,23.61,23.59,23.61,260668.0,18.4014,18.4091,18.3936,18.4091,260668.0
2015-09-04 15:25:00,23.6,23.64,23.57,23.63,243168.0,18.4014,18.4325,18.378,18.4247,243168.0
2015-09-04 15:30:00,23.64,23.7,23.63,23.68,227252.0,18.4325,18.4793,18.4247,18.4637,227252.0
2015-09-04 15:35:00,23.67,23.73,23.67,23.68,168048.0,18.4559,18.5027,18.4559,18.4637,168048.0
2015-09-04 15:40:00,23.68,23.73,23.68,23.72,138716.0,18.4637,18.5027,18.4637,18.4949,138716.0
2015-09-04 15:45:00,23.72,23.82,23.72,23.79,272580.0,18.4949,18.5729,18.4949,18.5495,272580.0
2015-09-04 15:50:00,23.79,23.79,23.72,23.75,357216.0,18.5495,18.5495,18.4949,18.5183,357216.0
2015-09-04 15:55:00,23.75,23.76,23.66,23.66,513976.0,18.5183,18.5261,18.4481,18.4481,513976.0
2015-09-08 09:30:00,23.95,24.04,23.93,24.03,235724.0,18.6743,18.7444,18.6587,18.7366,235724.0
2015-09-08 09:35:00,24.04,24.11,24.0,24.0,139912.0,18.7444,18.799,18.7132,18.7132,139912.0
2015-09-08 09:40:00,24.01,24.09,24.0,24.08,122852.0,18.721,18.7834,18.7132,18.7756,122852.0
2015-09-08 09:45:00,24.08,24.08,24.01,24.06,100584.0,18.7756,18.7756,18.721,18.76,100584.0
2015-09-08 09:50:00,24.06,24.06,23.99,24.0,126444.0,18.76,18.76,18.7054,18.7132,126444.0
2015-09-08 09:55:00,24.0,24.03,23.97,23.98,142452.0,18.7132,18.7366,18.6898,18.6976,142452.0
2015-09-08 10:00:00,23.98,24.08,23.96,24.07,251396.0,18.6976,18.7756,18.6821,18.7678,251396.0
2015-09-08 10:05:00,24.07,24.14,24.07,24.1,85612.0,18.7678,18.8224,18.7678,18.7912,85612.0
2015-09-08 10:10:00,24.1,24.16,24.09,24.16,139356.0,18.7912,18.838,18.7834,18.838,139356.0
2015-09-08 10:15:00,24.16,24.16,24.12,24.13,159456.0,18.838,18.838,18.8068,18.8146,159456.0
2015-09-08 10:20:00,24.13,24.15,24.09,24.15,136524.0,18.8146,18.8302,18.7834,18.8302,136524.0
2015-09-08 10:25:00,24.14,24.16,24.1,24.11,114552.0,18.8224,18.838,18.7912,18.799,114552.0
2015-09-08 10:30:00,24.11,24.11,24.07,24.07,121076.0,18.799,18.799,18.7678,18.7678,121076.0
2015-09-08 10:35:00,24.07,24.1,24.07,24.08,110900.0,18.7678,18.7912,18.7678,18.7756,110900.0
2015-09-08 10:40:00,24.08,24.08,24.04,24.05,102472.0,18.7756,18.7756,18.7444,18.7522,102472.0
2015-09-08 10:45:00,24.05,24.07,24.04,24.06,74440.0,18.7522,18.7678,18.7444,18.76,74440.0
2015-09-08 10:50:00,24.06,24.08,24.05,24.06,86916.0,18.76,18.7756,18.7522,18.76,86916.0
2015-09-08 10:55:00,24.06,24.11,24.04,24.1,86448.0,18.76,18.799,18.7444,18.7912,86448.0
2015-09-08 11:00:00,24.1,24.1,24.03,24.03,88600.0,18.7912,18.7912,18.7366,18.7366,88600.0
2015-09-08 11:05:00,24.03,24.03,23.97,24.0,78720.0,18.7366,18.7366,18.6898,18.7132,78720.0
2015-09-08 11:10:00,24.0,24.03,24.0,24.03,88068.0,18.7132,18.7366,18.7132,18.7366,88068.0
2015-09-08 11:15:00,24.02,24.03,24.0,24.03,78208.0,18.7288,18.7366,18.7132,18.7366,78208.0
2015-09-08 11:20:00,24.03,24.06,24.01,24.06,61600.0,18.7366,18.76,18.721,18.76,61600.0
2015-09-08 11:25:00,24.06,24.07,24.04,24.06,71796.0,18.76,18.7678,18.7444,18.76,71796.0
2015-09-08 11:30:00,24.06,24.07,24.05,24.06,123540.0,18.76,18.7678,18.7522,18.76,123540.0
2015-09-08 11:35:00,24.06,24.08,24.05,24.07,109892.0,18.76,18.7756,18.7522,18.7678,109892.0
2015-09-08 11:40:00,24.07,24.08,24.05,24.07,95612.0,18.7678,18.7756,18.7522,18.7678,95612.0
2015-09-08 11:45:00,24.08,24.09,24.07,24.08,71152.0,18.7756,18.7834,18.7678,18.7756,71152.0
2015-09-08 11:50:00,24.08,24.1,24.08,24.08,89760.0,18.7756,18.7912,18.7756,18.7756,89760.0
2015-09-08 11:55:00,24.09,24.1,24.08,24.1,70028.0,18.7834,18.7912,18.7756,18.7912,70028.0
2015-09-08 12:00:00,24.1,24.1,24.08,24.09,67400.0,18.7912,18.7912,18.7756,18.7834,67400.0
2015-09-08 12:05:00,24.09,24.11,24.09,24.1,62260.0,18.7834,18.799,18.7834,18.7912,62260.0
2015-09-08 12:10:00,24.11,24.14,24.1,24.14,87412.0,18.799,18.8224,18.7912,18.8224,87412.0
2015-09-08 12:15:00,24.14,24.16,24.12,24.12,76712.0,18.8224,18.838,18.8068,18.8068,76712.0
2015-09-08 12:20:00,24.12,24.17,24.12,24.15,58284.0,18.8068,18.8458,18.8068,18.8302,58284.0
2015-09-08 12:25:00,24.15,24.16,24.11,24.15,57700.0,18.8302,18.838,18.799,18.8302,57700.0
2015-09-08 12:30:00,24.15,24.16,24.09,24.1,102340.0,18.8302,18.838,18.7834,18.7912,102340.0
2015-09-08 12:35:00,24.1,24.11,24.08,24.11,82980.0,18.7912,18.799,18.7756,18.799,82980.0
2015-09-08 12:40:00,24.12,24.14,24.11,24.13,67068.0,18.8068,18.8224,18.799,18.8146,67068.0
2015-09-08 12:45:00,24.13,24.15,24.12,24.14,51408.0,18.8146,18.8302,18.8068,18.8224,51408.0
2015-09-08 12:50:00,24.14,24.16,24.13,24.13,130716.0,18.8224,18.838,18.8146,18.8146,130716.0
2015-09-08 12:55:00,24.14,24.14,24.1,24.11,116128.0,18.8224,18.8224,18.7912,18.799,116128.0
2015-09-08 13:00:00,24.12,24.13,24.11,24.12,153316.0,18.8068,18.8146,18.799,18.8068,153316.0
2015-09-08 13:05:00,24.13,24.14,24.12,24.14,52400.0,18.8146,18.8224,18.8068,18.8224,52400.0
2015-09-08 13:10:00,24.14,24.15,24.13,24.14,66408.0,18.8224,18.8302,18.8146,18.8224,66408.0
2015-09-08 13:15:00,24.15,24.16,24.14,24.16,102748.0,18.8302,18.838,18.8224,18.838,102748.0
2015-09-08 13:20:00,24.16,24.17,24.13,24.13,170300.0,18.838,18.8458,18.8146,18.8146,170300.0
2015-09-08 13:25:00,24.13,24.16,24.12,24.15,80168.0,18.8146,18.838,18.8068,18.8302,80168.0
2015-09-08 13:30:00,24.15,24.16,24.14,24.16,74680.0,18.8302,18.838,18.8224,18.838,74680.0
2015-09-08 13:35:00,24.16,24.22,24.16,24.21,110552.0,18.838,18.8848,18.838,18.877,110552.0
2015-09-08 13:40:00,24.21,24.22,24.2,24.21,60676.0,18.877,18.8848,18.8692,18.877,60676.0
2015-09-08 13:45:00,24.21,24.21,24.18,24.21,63132.0,18.877,18.877,18.8536,18.877,63132.0
2015-09-08 13:50:00,24.21,24.24,24.21,24.23,81676.0,18.877,18.9004,18.877,18.8926,81676.0
2015-09-08 13:55:00,24.23,24.26,24.23,24.25,59916.0,18.8926,18.916,18.8926,18.9082,59916.0
2015-09-08 14:00:00,24.25,24.25,24.21,24.23,78324.0,18.9082,18.9082,18.877,18.8926,78324.0
2015-09-08 14:05:00,24.23,24.23,24.18,24.18,67464.0,18.8926,18.8926,18.8536,18.8536,67464.0
2015-09-08 14:10:00,24.18,24.2,24.17,24.19,82052.0,18.8536,18.8692,18.8458,18.8614,82052.0
2015-09-08 14:15:00,24.19,24.22,24.18,24.2,82708.0,18.8614,18.8848,18.8536,18.8692,82708.0
2015-09-08 14:20:00,24.2,24.21,24.18,24.18,51856.0,18.8692,18.877,18.8536,18.8536,51856.0
2015-09-08 14:25:00,24.19,24.22,24.18,24.18,117548.0,18.8614,18.8848,18.8536,18.8536,117548.0
2015-09-08 14:30:00,24.18,24.22,24.18,24.21,57000.0,18.8536,18.8848,18.8536,18.877,57000.0
2015-09-08 14:35:00,24.21,24.25,24.21,24.25,85648.0,18.877,18.9082,18.877,18.9082,85648.0
2015-09-08 14:40:00,24.26,24.26,24.24,24.26,62352.0,18.916,18.916,18.9004,18.916,62352.0
2015-09-08 14:45:00,24.27,24.28,24.25,24.25,94104.0,18.9238,18.9316,18.9082,18.9082,94104.0
2015-09-08 14:50:00,24.25,24.27,24.25,24.25,69460.0,18.9082,18.9238,18.9082,18.9082,69460.0
2015-09-08 14:55:00,24.25,24.26,24.22,24.23,81072.0,18.9082,18.916,18.8848,18.8926,81072.0
2015-09-08 15:00:00,24.23,24.25,24.21,24.25,74156.0,18.8926,18.9082,18.877,18.9082,74156.0
2015-09-08 15:05:00,24.25,24.25,24.21,24.22,125348.0,18.9082,18.9082,18.877,18.8848,125348.0
2015-09-08 15:10:00,24.22,24.26,24.22,24.24,112992.0,18.8848,18.916,18.8848,18.9004,112992.0
2015-09-08 15:15:00,24.24,24.28,24.24,24.27,135464.0,18.9004,18.9316,18.9004,18.9238,135464.0
2015-09-08 15:20:00,24.27,24.27,24.23,24.25,217784.0,18.9238,18.9238,18.8926,18.9082,217784.0
2015-09-08 15:25:00,24.25,24.26,24.24,24.26,283700.0,18.9082,18.916,18.9004,18.916,283700.0
2015-09-08 15:30:00,24.26,24.27,24.23,24.23,179656.0,18.916,18.9238,18.8926,18.8926,179656.0
2015-09-08 15:35:00,24.24,24.29,24.24,24.28,227752.0,18.9004,18.9394,18.9004,18.9316,227752.0
2015-09-08 15:40:00,24.28,24.28,24.25,24.25,172780.0,18.9316,18.9316,18.9082,18.9082,172780.0
2015-09-08 15:45:00,24.25,24.28,24.25,24.25,285956.0,18.9082,18.9316,18.9082,18.9082,285956.0
2015-09-08 15:50:00,24.26,24.29,24.24,24.28,346016.0,18.916,18.9394,18.9004,18.9316,346016.0
2015-09-08 15:55:00,24.28,24.29,24.25,24.27,602236.0,18.9316,18.9394,18.9082,18.9238,602236.0
2015-09-09 09:30:00,24.46,24.48,24.32,24.32,185048.0,19.0719,19.0875,18.9627,18.9627,185048.0
2015-09-09 09:35:00,24.33,24.33,24.19,24.19,80796.0,18.9705,18.9705,18.8614,18.8614,80796.0
2015-09-09 09:40:00,24.21,24.23,24.14,24.16,75924.0,18.877,18.8926,18.8224,18.838,75924.0
2015-09-09 09:45:00,24.16,24.18,24.13,24.16,123996.0,18.838,18.8536,18.8146,18.838,123996.0
2015-09-09 09:50:00,24.16,24.19,24.15,24.16,120876.0,18.838,18.8614,18.8302,18.838,120876.0
2015-09-09 09:55:00,24.16,24.19,24.16,24.19,112396.0,18.838,18.8614,18.838,18.8614,112396.0
2015-09-09 10:00:00,24.18,24.21,24.18,24.19,85508.0,18.8536,18.877,18.8536,18.8614,85508.0
2015-09-09 10:05:00,24.19,24.24,24.17,24.22,116464.0,18.8614,18.9004,18.8458,18.8848,116464.0
2015-09-09 10:10:00,24.22,24.24,24.17,24.24,82932.0,18.8848,18.9004,18.8458,18.9004,82932.0
2015-09-09 10:15:00,24.23,24.25,24.21,24.25,77584.0,18.8926,18.9082,18.877,18.9082,77584.0
2015-09-09 10:20:00,24.25,24.28,24.25,24.27,63468.0,18.9082,18.9316,18.9082,18.9238,63468.0
2015-09-09 10:25:00,24.27,24.3,24.25,24.28,54276.0,18.9238,18.9472,18.9082,18.9316,54276.0
2015-09-09 10:30:00,24.28,24.29,24.2,24.2,107492.0,18.9316,18.9394,18.8692,18.8692,107492.0
2015-09-09 10:35:00,24.2,24.2,24.16,24.17,76716.0,18.8692,18.8692,18.838,18.8458,76716.0
2015-09-09 10:40:00,24.17,24.22,24.17,24.22,99724.0,18.8458,18.8848,18.8458,18.8848,99724.0
2015-09-09 10:45:00,24.21,24.22,24.2,24.22,39284.0,18.877,18.8848,18.8692,18.8848,39284.0
2015-09-09 10:50:00,24.22,24.22,24.16,24.16,62080.0,18.8848,18.8848,18.838,18.838,62080.0
2015-09-09 10:55:00,24.17,24.18,24.17,24.18,46592.0,18.8458,18.8536,18.8458,18.8536,46592.0
2015-09-09 11:00:00,24.19,24.22,24.18,24.22,43728.0,18.8614,18.8848,18.8536,18.8848,43728.0
2015-09-09 11:05:00,24.21,24.24,24.2,24.24,64896.0,18.877,18.9004,18.8692,18.9004,64896.0
2015-09-09 11:10:00,24.24,24.25,24.22,24.23,57908.0,18.9004,18.9082,18.8848,18.8926,57908.0
2015-09-09 11:15:00,24.23,24.27,24.22,24.24,48752.0,18.8926,18.9238,18.8848,18.9004,48752.0
2015-09-09 11:20:00,24.23,24.24,24.2,24.2,54344.0,18.8926,18.9004,18.8692,18.8692,54344.0
2015-09-09 11:25:00,24.2,24.21,24.18,24.19,60832.0,18.8692,18.877,18.8536,18.8614,60832.0
2015-09-09 11:30:00,24.19,24.21,24.18,24.21,54776.0,18.8614,18.877,18.8536,18.877,54776.0
2015-09-09 11:35:00,24.21,24.22,24.19,24.19,47668.0,18.877,18.8848,18.8614,18.8614,47668.0
2015-09-09 11:40:00,24.18,24.19,24.16,24.17,52844.0,18.8536,18.8614,18.838,18.8458,52844.0
2015-09-09 11:45:00,24.17,24.19,24.16,24.19,25800.0,18.8458,18.8614,18.838,18.8614,25800.0
2015-09-09 11:50:00,24.18,24.18,24.15,24.17,51460.0,18.8536,18.8536,18.8302,18.8458,51460.0
2015-09-09 11:55:00,24.17,24.19,24.17,24.18,64652.0,18.8458,18.8614,18.8458,18.8536,64652.0
2015-09-09 12:00:00,24.18,24.18,24.17,24.17,52708.0,18.8536,18.8536,18.8458,18.8458,52708.0
2015-09-09 12:05:00,24.16,24.18,24.16,24.18,46124.0,18.838,18.8536,18.838,18.8536,46124.0
2015-09-09 12:10:00,24.18,24.19,24.16,24.17,68216.0,18.8536,18.8614,18.838,18.8458,68216.0
2015-09-09 12:15:00,24.17,24.17,24.15,24.17,55428.0,18.8458,18.8458,18.8302,18.8458,55428.0
2015-09-09 12:20:00,24.17,24.18,24.14,24.15,44504.0,18.8458,18.8536,18.8224,18.8302,44504.0
2015-09-09 12:25:00,24.14,24.15,24.13,24.14,47540.0,18.8224,18.8302,18.8146,18.8224,47540.0
2015-09-09 12:30:00,24.15,24.17,24.15,24.15,38400.0,18.8302,18.8458,18.8302,18.8302,38400.0
2015-09-09 12:35:00,24.15,24.16,24.13,24.15,54448.0,18.8302,18.838,18.8146,18.8302,54448.0
2015-09-09 12:40:00,24.15,24.15,24.13,24.14,135144.0,18.8302,18.8302,18.8146,18.8224,135144.0
2015-09-09 12:45:00,24.13,24.16,24.13,24.16,148320.0,18.8146,18.838,18.8146,18.838,148320.0
2015-09-09 12:50:00,24.16,24.17,24.14,24.15,35960.0,18.838,18.8458,18.8224,18.8302,35960.0
2015-09-09 12:55:00,24.15,24.17,24.15,24.15,45532.0,18.8302,18.8458,18.8302,18.8302,45532.0
2015-09-09 13:00:00,24.15,24.16,24.13,24.14,72440.0,18.8302,18.838,18.8146,18.8224,72440.0
2015-09-09 13:05:00,24.14,24.15,24.13,24.14,30088.0,18.8224,18.8302,18.8146,18.8224,30088.0
2015-09-09 13:10:00,24.14,24.15,24.13,24.15,47004.0,18.8224,18.8302,18.8146,18.8302,47004.0
2015-09-09 13:15:00,24.15,24.18,24.15,24.16,92276.0,18.8302,18.8536,18.8302,18.838,92276.0
2015-09-09 13:20:00,24.15,24.16,24.14,24.15,197036.0,18.8302,18.838,18.8224,18.8302,197036.0
2015-09-09 13:25:00,24.15,24.15,24.11,24.13,47780.0,18.8302,18.8302,18.799,18.8146,47780.0
2015-09-09 13:30:00,24.12,24.12,24.07,24.09,150676.0,18.8068,18.8068,18.7678,18.7834,150676.0
2015-09-09 13:35:00,24.09,24.1,24.07,24.08,87188.0,18.7834,18.7912,18.7678,18.7756,87188.0
2015-09-09 13:40:00,24.08,24.09,24.07,24.07,82616.0,18.7756,18.7834,18.7678,18.7678,82616.0
2015-09-09 13:45:00,24.07,24.08,24.06,24.06,83520.0,18.7678,18.7756,18.76,18.76,83520.0
2015-09-09 13:50:00,24.06,24.06,24.03,24.05,131052.0,18.76,18.76,18.7366,18.7522,131052.0
2015-09-09 13:55:00,24.05,24.05,24.04,24.04,146512.0,18.7522,18.7522,18.7444,18.7444,146512.0
2015-09-09 14:00:00,24.04,24.06,24.04,24.05,64832.0,18.7444,18.76,18.7444,18.7522,64832.0
2015-09-09 14:05:00,24.04,24.08,24.03,24.06,116600.0,18.7444,18.7756,18.7366,18.76,116600.0
2015-09-09 14:10:00,24.07,24.08,24.06,24.07,52196.0,18.7678,18.7756,18.76,18.7678,52196.0
2015-09-09 14:15:00,24.08,24.08,24.06,24.07,49892.0,18.7756,18.7756,18.76,18.7678,49892.0
2015-09-09 14:20:00,24.06,24.06,24.03,24.04,44644.0,18.76,18.76,18.7366,18.7444,44644.0
2015-09-09 14:25:00,24.04,24.05,24.02,24.03,41376.0,18.7444,18.7522,18.7288,18.7366,41376.0
2015-09-09 14:30:00,24.03,24.03,24.02,24.02,52192.0,18.7366,18.7366,18.7288,18.7288,52192.0
2015-09-09 14:35:00,24.02,24.05,24.02,24.02,71336.0,18.7288,18.7522,18.7288,18.7288,71336.0
2015-09-09 14:40:00,24.02,24.02,23.98,23.98,79932.0,18.7288,18.7288,18.6976,18.6976,79932.0
2015-09-09 14:45:00,23.98,23.99,23.97,23.97,65028.0,18.6976,18.7054,18.6898,18.6898,65028.0
2015-09-09 14:50:00,23.98,24.02,23.98,24.02,90408.0,18.6976,18.7288,18.6976,18.7288,90408.0
2015-09-09 14:55:00,24.02,24.03,24.01,24.01,81784.0,18.7288,18.7366,18.721,18.721,81784.0
2015-09-09 15:00:00,24.01,24.05,23.98,24.05,78644.0,18.721,18.7522,18.6976,18.7522,78644.0
2015-09-09 15:05:00,24.04,24.06,24.03,24.03,66924.0,18.7444,18.76,18.7366,18.7366,66924.0
2015-09-09 15:10:00,24.03,24.04,23.98,24.01,96236.0,18.7366,18.7444,18.6976,18.721,96236.0
2015-09-09 15:15:00,24.01,24.04,23.98,24.03,181260.0,18.721,18.7444,18.6976,18.7366,181260.0
2015-09-09 15:20:00,24.02,24.05,24.02,24.03,97360.0,18.7288,18.7522,18.7288,18.7366,97360.0
2015-09-09 15:25:00,24.03,24.03,23.96,23.97,115744.0,18.7366,18.7366,18.6821,18.6898,115744.0
2015-09-09 15:30:00,23.97,23.97,23.9,23.93,100608.0,18.6898,18.6898,18.6353,18.6587,100608.0
2015-09-09 15:35:00,23.93,23.93,23.89,23.89,129068.0,18.6587,18.6587,18.6275,18.6275,129068.0
2015-09-09 15:40:00,23.88,23.88,23.82,23.83,164656.0,18.6197,18.6197,18.5729,18.5807,164656.0
2015-09-09 15:45:00,23.83,23.85,23.81,23.82,224632.0,18.5807,18.5963,18.5651,18.5729,224632.0
2015-09-09 15:50:00,23.82,23.84,23.79,23.8,385528.0,18.5729,18.5885,18.5495,18.5573,385528.0
2015-09-09 15:55:00,23.8,23.84,23.79,23.83,484284.0,18.5573,18.5885,18.5495,18.5807,484284.0
2015-09-10 09:30:00,23.8,23.96,23.8,23.86,138036.0,18.5573,18.6821,18.5573,18.6041,138036.0
2015-09-10 09:35:00,23.88,23.89,23.8,23.85,46840.0,18.6197,18.6275,18.5573,18.5963,46840.0
2015-09-10 09:40:00,23.85,23.97,23.84,23.96,111268.0,18.5963,18.6898,18.5885,18.6821,111268.0
2015-09-10 09:45:00,23.96,23.99,23.94,23.94,91308.0,18.6821,18.7054,18.6665,18.6665,91308.0
2015-09-10 09:50:00,23.95,23.97,23.9,23.9,77804.0,18.6743,18.6898,18.6353,18.6353,77804.0
2015-09-10 09:55:00,23.9,23.92,23.88,23.89,73996.0,18.6353,18.6509,18.6197,18.6275,73996.0
2015-09-10 10:00:00,23.87,23.9,23.86,23.86,44244.0,18.6119,18.6353,18.6041,18.6041,44244.0
2015-09-10 10:05:00,23.88,23.92,23.87,23.89,58460.0,18.6197,18.6509,18.6119,18.6275,58460.0
2015-09-10 10:10:00,23.89,23.92,23.87,23.89,51444.0,18.6275,18.6509,18.6119,18.6275,51444.0
2015-09-10 10:15:00,23.89,23.9,23.86,23.89,74992.0,18.6275,18.6353,18.6041,18.6275,74992.0
2015-09-10 10:20:00,23.88,23.88,23.81,23.81,142708.0,18.6197,18.6197,18.5651,18.5651,142708.0
2015-09-10 10:25:00,23.81,23.85,23.81,23.85,70448.0,18.5651,18.5963,18.5651,18.5963,70448.0
2015-09-10 10:30:00,23.85,23.89,23.85,23.88,127552.0,18.5963,18.6275,18.5963,18.6197,127552.0
2015-09-10 10:35:00,23.89,23.92,23.88,23.91,66340.0,18.6275,18.6509,18.6197,18.6431,66340.0
2015-09-10 10:40:00,23.93,23.93,23.91,23.92,56544.0,18.6587,18.6587,18.6431,18.6509,56544.0
2015-09-10 10:45:00,23.92,23.94,23.9,23.91,93840.0,18.6509,18.6665,18.6353,18.6431,93840.0
2015-09-10 10:50:00,23.92,23.94,23.88,23.89,51312.0,18.6509,18.6665,18.6197,18.6275,51312.0
2015-09-10 10:55:00,23.89,23.9,23.86,23.9,67260.0,18.6275,18.6353,18.6041,18.6353,67260.0
2015-09-10 11:00:00,23.91,23.93,23.89,23.89,60060.0,18.6431,18.6587,18.6275,18.6275,60060.0
2015-09-10 11:05:00,23.88,23.92,23.88,23.89,47052.0,18.6197,18.6509,18.6197,18.6275,47052.0
2015-09-10 11:10:00,23.9,23.92,23.89,23.9,69268.0,18.6353,18.6509,18.6275,18.6353,69268.0
2015-09-10 11:15:00,23.89,23.9,23.86,23.86,64808.0,18.6275,18.6353,18.6041,18.6041,64808.0
2015-09-10 11:20:00,23.86,23.88,23.84,23.86,95124.0,18.6041,18.6197,18.5885,18.6041,95124.0
2015-09-10 11:25:00,23.86,23.87,23.83,23.86,94096.0,18.6041,18.6119,18.5807,18.6041,94096.0
2015-09-10 11:30:00,23.87,23.89,23.84,23.85,76112.0,18.6119,18.6275,18.5885,18.5963,76112.0
2015-09-10 11:35:00,23.84,23.88,23.83,23.87,96368.0,18.5885,18.6197,18.5807,18.6119,96368.0
2015-09-10 11:40:00,23.88,23.89,23.84,23.88,76516.0,18.6197,18.6275,18.5885,18.6197,76516.0
2015-09-10 11:45:00,23.88,23.9,23.87,23.88,78936.0,18.6197,18.6353,18.6119,18.6197,78936.0
2015-09-10 11:50:00,23.88,23.89,23.85,23.86,81548.0,18.6197,18.6275,18.5963,18.6041,81548.0
2015-09-10 11:55:00,23.86,23.88,23.84,23.86,57372.0,18.6041,18.6197,18.5885,18.6041,57372.0
2015-09-10 12:00:00,23.86,23.88,23.85,23.88,102088.0,18.6041,18.6197,18.5963,18.6197,102088.0
2015-09-10 12:05:00,23.88,23.91,23.87,23.91,44768.0,18.6197,18.6431,18.6119,18.6431,44768.0
2015-09-10 12:10:00,23.91,23.91,23.88,23.91,65848.0,18.6431,18.6431,18.6197,18.6431,65848.0
2015-09-10 12:15:00,23.91,23.91,23.85,23.86,127804.0,18.6431,18.6431,18.5963,18.6041,127804.0
2015-09-10 12:20:00,23.86,23.9,23.86,23.87,103416.0,18.6041,18.6353,18.6041,18.6119,103416.0
2015-09-10 12:25:00,23.87,23.89,23.86,23.87,75232.0,18.6119,18.6275,18.6041,18.6119,75232.0
2015-09-10 12:30:00,23.87,23.87,23.85,23.85,99784.0,18.6119,18.6119,18.5963,18.5963,99784.0
2015-09-10 12:35:00,23.85,23.9,23.85,23.89,86572.0,18.5963,18.6353,18.5963,18.6275,86572.0
2015-09-10 12:40:00,23.89,23.9,23.88,23.88,58484.0,18.6275,18.6353,18.6197,18.6197,58484.0
2015-09-10 12:45:00,23.88,23.92,23.86,23.91,68180.0,18.6197,18.6509,18.6041,18.6431,68180.0
2015-09-10 12:50:00,23.91,23.91,23.87,23.89,46300.0,18.6431,18.6431,18.6119,18.6275,46300.0
2015-09-10 12:55:00,23.89,23.9,23.88,23.9,116108.0,18.6275,18.6353,18.6197,18.6353,116108.0
2015-09-10 13:00:00,23.9,23.91,23.88,23.89,116996.0,18.6353,18.6431,18.6197,18.6275,116996.0
2015-09-10 13:05:00,23.89,23.93,23.89,23.92,68448.0,18.6275,18.6587,18.6275,18.6509,68448.0
2015-09-10 13:10:00,23.93,23.95,23.93,23.94,63400.0,18.6587,18.6743,18.6587,18.6665,63400.0
2015-09-10 13:15:00,23.94,23.96,23.93,23.95,81720.0,18.6665,18.6821,18.6587,18.6743,81720.0
2015-09-10 13:20:00,23.95,23.99,23.94,23.98,84320.0,18.6743,18.7054,18.6665,18.6976,84320.0
2015-09-10 13:25:00,23.97,24.0,23.96,23.99,70444.0,18.6898,18.7132,18.6821,18.7054,70444.0
2015-09-10 13:30:00,24.0,24.01,23.97,24.01,61424.0,18.7132,18.721,18.6898,18.721,61424.0
2015-09-10 13:35:00,24.01,24.04,24.01,24.03,152372.0,18.721,18.7444,18.721,18.7366,152372.0
2015-09-10 13:40:00,24.03,24.04,24.0,24.0,72456.0,18.7366,18.7444,18.7132,18.7132,72456.0
2015-09-10 13:45:00,24.0,24.01,23.96,23.96,84992.0,18.7132,18.721,18.6821,18.6821,84992.0
2015-09-10 13:50:00,23.96,23.98,23.95,23.95,36368.0,18.6821,18.6976,18.6743,18.6743,36368.0
2015-09-10 13:55:00,23.96,23.96,23.93,23.95,58884.0,18.6821,18.6821,18.6587,18.6743,58884.0
2015-09-10 14:00:00,23.95,23.98,23.95,23.97,72776.0,18.6743,18.6976,18.6743,18.6898,72776.0
2015-09-10 14:05:00,23.97,24.0,23.97,23.99,122832.0,18.6898,18.7132,18.6898,18.7054,122832.0
2015-09-10 14:10:00,24.0,24.02,23.99,24.0,92428.0,18.7132,18.7288,18.7054,18.7132,92428.0
2015-09-10 14:15:00,23.99,23.99,23.96,23.96,75412.0,18.7054,18.7054,18.6821,18.6821,75412.0
2015-09-10 14:20:00,23.96,23.98,23.93,23.97,88896.0,18.6821,18.6976,18.6587,18.6898,88896.0
2015-09-10 14:25:00,23.97,23.97,23.94,23.96,67436.0,18.6898,18.6898,18.6665,18.6821,67436.0
2015-09-10 14:30:00,23.96,24.0,23.95,23.98,96396.0,18.6821,18.7132,18.6743,18.6976,96396.0
2015-09-10 14:35:00,23.98,23.98,23.95,23.95,61536.0,18.6976,18.6976,18.6743,18.6743,61536.0
2015-09-10 14:40:00,23.95,23.97,23.94,23.96,76964.0,18.6743,18.6898,18.6665,18.6821,76964.0
2015-09-10 14:45:00,23.96,23.96,23.92,23.93,83036.0,18.6821,18.6821,18.6509,18.6587,83036.0
2015-09-10 14:50:00,23.92,23.95,23.92,23.93,150696.0,18.6509,18.6743,18.6509,18.6587,150696.0
2015-09-10 14:55:00,23.93,23.93,23.87,23.87,259772.0,18.6587,18.6587,18.6119,18.6119,259772.0
2015-09-10 15:00:00,23.87,23.88,23.85,23.86,114720.0,18.6119,18.6197,18.5963,18.6041,114720.0
2015-09-10 15:05:00,23.86,23.87,23.84,23.85,134596.0,18.6041,18.6119,18.5885,18.5963,134596.0
2015-09-10 15:10:00,23.85,23.86,23.82,23.84,191376.0,18.5963,18.6041,18.5729,18.5885,191376.0
2015-09-10 15:15:00,23.84,23.87,23.82,23.83,221312.0,18.5885,18.6119,18.5729,18.5807,221312.0
2015-09-10 15:20:00,23.83,23.86,23.81,23.83,169920.0,18.5807,18.6041,18.5651,18.5807,169920.0
2015-09-10 15:25:00,23.83,23.84,23.8,23.83,111192.0,18.5807,18.5885,18.5573,18.5807,111192.0
2015-09-10 15:30:00,23.82,23.82,23.78,23.8,143788.0,18.5729,18.5729,18.5417,18.5573,143788.0
2015-09-10 15:35:00,23.8,23.82,23.78,23.81,168484.0,18.5573,18.5729,18.5417,18.5651,168484.0
2015-09-10 15:40:00,23.81,23.81,23.75,23.78,226028.0,18.5651,18.5651,18.5183,18.5417,226028.0
2015-09-10 15:45:00,23.78,23.8,23.77,23.8,281728.0,18.5417,18.5573,18.5339,18.5573,281728.0
2015-09-10 15:50:00,23.81,23.82,23.76,23.79,306888.0,18.5651,18.5729,18.5261,18.5495,306888.0
2015-09-10 15:55:00,23.79,23.84,23.79,23.83,585228.0,18.5495,18.5885,18.5495,18.5807,585228.0
2015-09-11 09:30:00,23.45,23.65,23.43,23.64,893264.0,18.2844,18.4403,18.2688,18.4325,893264.0
2015-09-11 09:35:00,23.64,23.7,23.63,23.63,918148.0,18.4325,18.4793,18.4247,18.4247,918148.0
2015-09-11 09:40:00,23.63,23.64,23.58,23.6,514432.0,18.4247,18.4325,18.3858,18.4014,514432.0
2015-09-11 09:45:00,23.59,23.61,23.58,23.6,358784.0,18.3936,18.4091,18.3858,18.4014,358784.0
2015-09-11 09:50:00,23.6,23.66,23.59,23.66,607160.0,18.4014,18.4481,18.3936,18.4481,607160.0
2015-09-11 09:55:00,23.66,23.66,23.6,23.6,290580.0,18.4481,18.4481,18.4014,18.4014,290580.0
2015-09-11 10:00:00,23.6,23.65,23.58,23.62,254104.0,18.4014,18.4403,18.3858,18.4169,254104.0
2015-09-11 10:05:00,23.63,23.63,23.59,23.61,276268.0,18.4247,18.4247,18.3936,18.4091,276268.0
2015-09-11 10:10:00,23.61,23.69,23.61,23.69,371380.0,18.4091,18.4715,18.4091,18.4715,371380.0
2015-09-11 10:15:00,23.68,23.77,23.66,23.74,398232.0,18.4637,18.5339,18.4481,18.5105,398232.0
2015-09-11 10:20:00,23.74,23.81,23.73,23.8,381848.0,18.5105,18.5651,18.5027,18.5573,381848.0
2015-09-11 10:25:00,23.8,23.83,23.74,23.75,344932.0,18.5573,18.5807,18.5105,18.5183,344932.0
2015-09-11 10:30:00,23.75,23.78,23.73,23.77,211988.0,18.5183,18.5417,18.5027,18.5339,211988.0
2015-09-11 10:35:00,23.77,23.77,23.74,23.76,253196.0,18.5339,18.5339,18.5105,18.5261,253196.0
2015-09-11 10:40:00,23.76,23.76,23.73,23.73,144376.0,18.5261,18.5261,18.5027,18.5027,144376.0
2015-09-11 10:45:00,23.73,23.75,23.73,23.75,124100.0,18.5027,18.5183,18.5027,18.5183,124100.0
2015-09-11 10:50:00,23.75,23.75,23.68,23.69,80436.0,18.5183,18.5183,18.4637,18.4715,80436.0
2015-09-11 10:55:00,23.68,23.71,23.65,23.7,117224.0,18.4637,18.4871,18.4403,18.4793,117224.0
2015-09-11 11:00:00,23.7,23.73,23.7,23.73,111036.0,18.4793,18.5027,18.4793,18.5027,111036.0
2015-09-11 11:05:00,23.73,23.75,23.72,23.72,124496.0,18.5027,18.5183,18.4949,18.4949,124496.0
2015-09-11 11:10:00,23.72,23.72,23.7,23.72,106852.0,18.4949,18.4949,18.4793,18.4949,106852.0
2015-09-11 11:15:00,23.72,23.72,23.68,23.7,120276.0,18.4949,18.4949,18.4637,18.4793,120276.0
2015-09-11 11:20:00,23.71,23.73,23.7,23.73,116224.0,18.4871,18.5027,18.4793,18.5027,116224.0
2015-09-11 11:25:00,23.72,23.73,23.71,23.72,169388.0,18.4949,18.5027,18.4871,18.4949,169388.0
2015-09-11 11:30:00,23.73,23.73,23.7,23.7,107964.0,18.5027,18.5027,18.4793,18.4793,107964.0
2015-09-11 11:35:00,23.7,23.73,23.7,23.73,123376.0,18.4793,18.5027,18.4793,18.5027,123376.0
2015-09-11 11:40:00,23.73,23.73,23.7,23.71,94388.0,18.5027,18.5027,18.4793,18.4871,94388.0
2015-09-11 11:45:00,23.71,23.72,23.7,23.71,54000.0,18.4871,18.4949,18.4793,18.4871,54000.0
2015-09-11 11:50:00,23.71,23.74,23.7,23.72,151772.0,18.4871,18.5105,18.4793,18.4949,151772.0
2015-09-11 11:55:00,23.72,23.73,23.7,23.72,98404.0,18.4949,18.5027,18.4793,18.4949,98404.0
2015-09-11 12:00:00,23.72,23.78,23.71,23.78,179192.0,18.4949,18.5417,18.4871,18.5417,179192.0
2015-09-11 12:05:00,23.78,23.8,23.77,23.77,51016.0,18.5417,18.5573,18.5339,18.5339,51016.0
2015-09-11 12:10:00,23.77,23.78,23.75,23.76,126172.0,18.5339,18.5417,18.5183,18.5261,126172.0
2015-09-11 12:15:00,23.76,23.76,23.74,23.75,78820.0,18.5261,18.5261,18.5105,18.5183,78820.0
2015-09-11 12:20:00,23.76,23.76,23.74,23.75,59332.0,18.5261,18.5261,18.5105,18.5183,59332.0
2015-09-11 12:25:00,23.75,23.77,23.75,23.76,131792.0,18.5183,18.5339,18.5183,18.5261,131792.0
2015-09-11 12:30:00,23.77,23.77,23.76,23.77,81820.0,18.5339,18.5339,18.5261,18.5339,81820.0
2015-09-11 12:35:00,23.76,23.8,23.76,23.79,101288.0,18.5261,18.5573,18.5261,18.5495,101288.0
2015-09-11 12:40:00,23.8,23.81,23.77,23.78,139776.0,18.5573,18.5651,18.5339,18.5417,139776.0
2015-09-11 12:45:00,23.78,23.79,23.77,23.79,130728.0,18.5417,18.5495,18.5339,18.5495,130728.0
2015-09-11 12:50:00,23.79,23.8,23.78,23.79,100436.0,18.5495,18.5573,18.5417,18.5495,100436.0
2015-09-11 12:55:00,23.79,23.81,23.79,23.81,137024.0,18.5495,18.5651,18.5495,18.5651,137024.0
2015-09-11 13:00:00,23.81,23.82,23.8,23.82,94272.0,18.5651,18.5729,18.5573,18.5729,94272.0
2015-09-11 13:05:00,23.81,23.85,23.81,23.83,277248.0,18.5651,18.5963,18.5651,18.5807,277248.0
2015-09-11 13:10:00,23.83,23.84,23.81,23.84,49492.0,18.5807,18.5885,18.5651,18.5885,49492.0
2015-09-11 13:15:00,23.84,23.84,23.8,23.8,56932.0,18.5885,18.5885,18.5573,18.5573,56932.0
2015-09-11 13:20:00,23.8,23.82,23.8,23.81,81236.0,18.5573,18.5729,18.5573,18.5651,81236.0
2015-09-11 13:25:00,23.81,23.81,23.79,23.79,70580.0,18.5651,18.5651,18.5495,18.5495,70580.0
2015-09-11 13:30:00,23.79,23.8,23.78,23.78,57348.0,18.5495,18.5573,18.5417,18.5417,57348.0
2015-09-11 13:35:00,23.78,23.78,23.76,23.77,133576.0,18.5417,18.5417,18.5261,18.5339,133576.0
2015-09-11 13:40:00,23.77,23.77,23.75,23.76,60412.0,18.5339,18.5339,18.5183,18.5261,60412.0
2015-09-11 13:45:00,23.76,23.77,23.75,23.77,84984.0,18.5261,18.5339,18.5183,18.5339,84984.0
2015-09-11 13:50:00,23.77,23.79,23.76,23.78,85464.0,18.5339,18.5495,18.5261,18.5417,85464.0
2015-09-11 13:55:00,23.78,23.79,23.77,23.78,59072.0,18.5417,18.5495,18.5339,18.5417,59072.0
2015-09-11 14:00:00,23.78,23.78,23.76,23.77,70080.0,18.5417,18.5417,18.5261,18.5339,70080.0
2015-09-11 14:05:00,23.77,23.78,23.76,23.78,84508.0,18.5339,18.5417,18.5261,18.5417,84508.0
2015-09-11 14:10:00,23.78,23.79,23.78,23.79,52588.0,18.5417,18.5495,18.5417,18.5495,52588.0
2015-09-11 14:15:00,23.79,23.81,23.79,23.81,65248.0,18.5495,18.5651,18.5495,18.5651,65248.0
2015-09-11 14:20:00,23.8,23.84,23.8,23.83,59340.0,18.5573,18.5885,18.5573,18.5807,59340.0
2015-09-11 14:25:00,23.84,23.84,23.83,23.83,68712.0,18.5885,18.5885,18.5807,18.5807,68712.0
2015-09-11 14:30:00,23.83,23.86,23.83,23.85,74984.0,18.5807,18.6041,18.5807,18.5963,74984.0
2015-09-11 14:35:00,23.85,23.87,23.85,23.86,99556.0,18.5963,18.6119,18.5963,18.6041,99556.0
2015-09-11 14:40:00,23.86,23.86,23.86,23.86,88004.0,18.6041,18.6041,18.6041,18.6041,88004.0
2015-09-11 14:45:00,23.86,23.87,23.85,23.85,70348.0,18.6041,18.6119,18.5963,18.5963,70348.0
2015-09-11 14:50:00,23.85,23.85,23.82,23.82,101972.0,18.5963,18.5963,18.5729,18.5729,101972.0
2015-09-11 14:55:00,23.83,23.84,23.83,23.84,72592.0,18.5807,18.5885,18.5807,18.5885,72592.0
2015-09-11 15:00:00,23.84,23.85,23.83,23.85,121576.0,18.5885,18.5963,18.5807,18.5963,121576.0
2015-09-11 15:05:00,23.85,23.86,23.84,23.84,315584.0,18.5963,18.6041,18.5885,18.5885,315584.0
2015-09-11 15:10:00,23.84,23.86,23.83,23.86,105832.0,18.5885,18.6041,18.5807,18.6041,105832.0
2015-09-11 15:15:00,23.86,23.86,23.85,23.85,111024.0,18.6041,18.6041,18.5963,18.5963,111024.0
2015-09-11 15:20:00,23.85,23.86,23.84,23.85,114556.0,18.5963,18.6041,18.5885,18.5963,114556.0
2015-09-11 15:25:00,23.86,23.88,23.86,23.87,96796.0,18.6041,18.6197,18.6041,18.6119,96796.0
2015-09-11 15:30:00,23.87,23.87,23.86,23.87,125528.0,18.6119,18.6119,18.6041,18.6119,125528.0
2015-09-11 15:35:00,23.87,23.89,23.87,23.89,214644.0,18.6119,18.6275,18.6119,18.6275,214644.0
2015-09-11 15:40:00,23.89,23.89,23.86,23.88,140012.0,18.6275,18.6275,18.6041,18.6197,140012.0
2015-09-11 15:45:00,23.88,23.9,23.87,23.87,369376.0,18.6197,18.6353,18.6119,18.6119,369376.0
2015-09-11 15:50:00,23.87,23.91,23.87,23.91,384636.0,18.6119,18.6431,18.6119,18.6431,384636.0
2015-09-11 15:55:00,23.9,23.98,23.9,23.96,1206196.0,18.6353,18.6976,18.6353,18.6821,1206196.0
2015-09-14 09:30:00,23.97,24.02,23.96,24.0,200028.0,18.6898,18.7288,18.6821,18.7132,200028.0
2015-09-14 09:35:00,23.99,24.02,23.96,24.0,318612.0,18.7054,18.7288,18.6821,18.7132,318612.0
2015-09-14 09:40:00,23.99,24.01,23.93,23.95,295676.0,18.7054,18.721,18.6587,18.6743,295676.0
2015-09-14 09:45:00,23.95,23.96,23.9,23.94,122844.0,18.6743,18.6821,18.6353,18.6665,122844.0
2015-09-14 09:50:00,23.94,23.99,23.92,23.98,180844.0,18.6665,18.7054,18.6509,18.6976,180844.0
2015-09-14 09:55:00,23.98,23.99,23.96,23.97,110104.0,18.6976,18.7054,18.6821,18.6898,110104.0
2015-09-14 10:00:00,23.97,24.05,23.97,24.03,286716.0,18.6898,18.7522,18.6898,18.7366,286716.0
2015-09-14 10:05:00,24.03,24.08,24.02,24.07,60364.0,18.7366,18.7756,18.7288,18.7678,60364.0
2015-09-14 10:10:00,24.07,24.08,24.05,24.07,188008.0,18.7678,18.7756,18.7522,18.7678,188008.0
2015-09-14 10:15:00,24.08,24.13,24.07,24.13,106052.0,18.7756,18.8146,18.7678,18.8146,106052.0
2015-09-14 10:20:00,24.13,24.15,24.11,24.15,175864.0,18.8146,18.8302,18.799,18.8302,175864.0
2015-09-14 10:25:00,24.15,24.16,24.14,24.15,125900.0,18.8302,18.838,18.8224,18.8302,125900.0
2015-09-14 10:30:00,24.14,24.18,24.12,24.13,300512.0,18.8224,18.8536,18.8068,18.8146,300512.0
2015-09-14 10:35:00,24.13,24.18,24.13,24.18,101756.0,18.8146,18.8536,18.8146,18.8536,101756.0
2015-09-14 10:40:00,24.18,24.18,24.12,24.13,162040.0,18.8536,18.8536,18.8068,18.8146,162040.0
2015-09-14 10:45:00,24.13,24.14,24.12,24.13,99780.0,18.8146,18.8224,18.8068,18.8146,99780.0
2015-09-14 10:50:00,24.13,24.13,24.08,24.08,153956.0,18.8146,18.8146,18.7756,18.7756,153956.0
2015-09-14 10:55:00,24.08,24.1,24.07,24.09,85688.0,18.7756,18.7912,18.7678,18.7834,85688.0
2015-09-14 11:00:00,24.08,24.08,24.04,24.06,69172.0,18.7756,18.7756,18.7444,18.76,69172.0
2015-09-14 11:05:00,24.06,24.08,24.03,24.03,177856.0,18.76,18.7756,18.7366,18.7366,177856.0
2015-09-14 11:10:00,24.04,24.06,24.03,24.04,75828.0,18.7444,18.76,18.7366,18.7444,75828.0
2015-09-14 11:15:00,24.04,24.08,24.03,24.08,87728.0,18.7444,18.7756,18.7366,18.7756,87728.0
2015-09-14 11:20:00,24.09,24.1,24.08,24.08,105812.0,18.7834,18.7912,18.7756,18.7756,105812.0
2015-09-14 11:25:00,24.08,24.12,24.08,24.12,89800.0,18.7756,18.8068,18.7756,18.8068,89800.0
2015-09-14 11:30:00,24.13,24.16,24.12,24.15,56132.0,18.8146,18.838,18.8068,18.8302,56132.0
2015-09-14 11:35:00,24.16,24.16,24.11,24.11,210964.0,18.838,18.838,18.799,18.799,210964.0
2015-09-14 11:40:00,24.11,24.12,24.1,24.1,72772.0,18.799,18.8068,18.7912,18.7912,72772.0
2015-09-14 11:45:00,24.1,24.1,24.07,24.07,93728.0,18.7912,18.7912,18.7678,18.7678,93728.0
2015-09-14 11:50:00,24.06,24.07,24.04,24.07,89952.0,18.76,18.7678,18.7444,18.7678,89952.0
2015-09-14 11:55:00,24.07,24.09,24.07,24.08,55596.0,18.7678,18.7834,18.7678,18.7756,55596.0
2015-09-14 12:00:00,24.08,24.09,24.07,24.08,65044.0,18.7756,18.7834,18.7678,18.7756,65044.0
2015-09-14 12:05:00,24.08,24.08,24.07,24.07,89352.0,18.7756,18.7756,18.7678,18.7678,89352.0
2015-09-14 12:10:00,24.07,24.08,24.03,24.04,72664.0,18.7678,18.7756,18.7366,18.7444,72664.0
2015-09-14 12:15:00,24.05,24.05,24.04,24.05,67688.0,18.7522,18.7522,18.7444,18.7522,67688.0
2015-09-14 12:20:00,24.05,24.05,24.04,24.04,94172.0,18.7522,18.7522,18.7444,18.7444,94172.0
2015-09-14 12:25:00,24.05,24.06,24.03,24.04,146060.0,18.7522,18.76,18.7366,18.7444,146060.0
2015-09-14 12:30:00,24.03,24.05,24.02,24.05,95792.0,18.7366,18.7522,18.7288,18.7522,95792.0
2015-09-14 12:35:00,24.05,24.05,24.01,24.01,90512.0,18.7522,18.7522,18.721,18.721,90512.0
2015-09-14 12:40:00,24.01,24.01,23.99,23.99,86420.0,18.721,18.721,18.7054,18.7054,86420.0
2015-09-14 12:45:00,23.99,24.02,23.98,24.02,85372.0,18.7054,18.7288,18.6976,18.7288,85372.0
2015-09-14 12:50:00,24.02,24.02,23.99,23.99,74528.0,18.7288,18.7288,18.7054,18.7054,74528.0
2015-09-14 12:55:00,23.99,24.02,23.99,23.99,81916.0,18.7054,18.7288,18.7054,18.7054,81916.0
2015-09-14 13:00:00,23.99,24.01,23.98,23.98,106568.0,18.7054,18.721,18.6976,18.6976,106568.0
2015-09-14 13:05:00,23.99,24.02,23.98,24.02,77896.0,18.7054,18.7288,18.6976,18.7288,77896.0
2015-09-14 13:10:00,24.02,24.02,23.98,23.98,87520.0,18.7288,18.7288,18.6976,18.6976,87520.0
2015-09-14 13:15:00,23.98,23.99,23.97,23.97,78908.0,18.6976,18.7054,18.6898,18.6898,78908.0
2015-09-14 13:20:00,23.97,23.98,23.96,23.97,97152.0,18.6898,18.6976,18.6821,18.6898,97152.0
2015-09-14 13:25:00,23.97,23.99,23.97,23.98,76880.0,18.6898,18.7054,18.6898,18.6976,76880.0
2015-09-14 13:30:00,23.98,24.0,23.96,23.96,72620.0,18.6976,18.7132,18.6821,18.6821,72620.0
2015-09-14 13:35:00,23.96,23.98,23.95,23.98,100828.0,18.6821,18.6976,18.6743,18.6976,100828.0
2015-09-14 13:40:00,23.98,24.0,23.97,24.0,74132.0,18.6976,18.7132,18.6898,18.7132,74132.0
2015-09-14 13:45:00,23.99,24.0,23.98,23.99,125884.0,18.7054,18.7132,18.6976,18.7054,125884.0
2015-09-14 13:50:00,23.99,24.0,23.96,23.97,118520.0,18.7054,18.7132,18.6821,18.6898,118520.0
2015-09-14 13:55:00,23.96,24.0,23.96,24.0,122992.0,18.6821,18.7132,18.6821,18.7132,122992.0
2015-09-14 14:00:00,24.0,24.0,23.97,23.97,84376.0,18.7132,18.7132,18.6898,18.6898,84376.0
2015-09-14 14:05:00,23.97,23.98,23.96,23.96,75280.0,18.6898,18.6976,18.6821,18.6821,75280.0
2015-09-14 14:10:00,23.96,23.98,23.96,23.97,92964.0,18.6821,18.6976,18.6821,18.6898,92964.0
2015-09-14 14:15:00,23.97,23.99,23.96,23.97,75984.0,18.6898,18.7054,18.6821,18.6898,75984.0
2015-09-14 14:20:00,23.98,24.0,23.98,23.98,79584.0,18.6976,18.7132,18.6976,18.6976,79584.0
2015-09-14 14:25:00,23.98,23.99,23.96,23.98,81036.0,18.6976,18.7054,18.6821,18.6976,81036.0
2015-09-14 14:30:00,23.97,23.98,23.96,23.97,91688.0,18.6898,18.6976,18.6821,18.6898,91688.0
2015-09-14 14:35:00,23.97,23.98,23.96,23.96,111228.0,18.6898,18.6976,18.6821,18.6821,111228.0
2015-09-14 14:40:00,23.97,23.97,23.96,23.97,91384.0,18.6898,18.6898,18.6821,18.6898,91384.0
2015-09-14 14:45:00,23.97,23.99,23.97,23.97,96060.0,18.6898,18.7054,18.6898,18.6898,96060.0
2015-09-14 14:50:00,23.97,24.0,23.96,24.0,98592.0,18.6898,18.7132,18.6821,18.7132,98592.0
2015-09-14 14:55:00,23.99,24.02,23.99,24.0,115396.0,18.7054,18.7288,18.7054,18.7132,115396.0
2015-09-14 15:00:00,24.0,24.02,23.99,24.0,98696.0,18.7132,18.7288,18.7054,18.7132,98696.0
2015-09-14 15:05:00,24.0,24.0,23.98,23.99,86508.0,18.7132,18.7132,18.6976,18.7054,86508.0
2015-09-14 15:10:00,23.99,24.0,23.99,24.0,130032.0,18.7054,18.7132,18.7054,18.7132,130032.0
2015-09-14 15:15:00,24.0,24.05,24.0,24.04,112480.0,18.7132,18.7522,18.7132,18.7444,112480.0
2015-09-14 15:20:00,24.04,24.06,24.02,24.04,108440.0,18.7444,18.76,18.7288,18.7444,108440.0
2015-09-14 15:25:00,24.04,24.04,24.02,24.03,162696.0,18.7444,18.7444,18.7288,18.7366,162696.0
2015-09-14 15:30:00,24.03,24.06,24.03,24.04,155496.0,18.7366,18.76,18.7366,18.7444,155496.0
2015-09-14 15:35:00,24.04,24.05,24.0,24.0,205344.0,18.7444,18.7522,18.7132,18.7132,205344.0
2015-09-14 15:40:00,24.0,24.03,23.99,24.02,173748.0,18.7132,18.7366,18.7054,18.7288,173748.0
2015-09-14 15:45:00,24.02,24.03,24.0,24.03,274680.0,18.7288,18.7366,18.7132,18.7366,274680.0
2015-09-14 15:50:00,24.03,24.06,24.03,24.04,331760.0,18.7366,18.76,18.7366,18.7444,331760.0
2015-09-14 15:55:00,24.04,24.06,24.02,24.04,534692.0,18.7444,18.76,18.7288,18.7444,534692.0
2015-09-15 09:30:00,24.05,24.07,23.93,23.93,273476.0,18.7522,18.7678,18.6587,18.6587,273476.0
2015-09-15 09:35:00,23.93,24.0,23.93,23.97,195268.0,18.6587,18.7132,18.6587,18.6898,195268.0
2015-09-15 09:40:00,23.97,23.98,23.94,23.97,50248.0,18.6898,18.6976,18.6665,18.6898,50248.0
2015-09-15 09:45:00,23.96,23.98,23.96,23.97,61364.0,18.6821,18.6976,18.6821,18.6898,61364.0
2015-09-15 09:50:00,23.97,23.97,23.91,23.91,176724.0,18.6898,18.6898,18.6431,18.6431,176724.0
2015-09-15 09:55:00,23.91,23.92,23.88,23.91,60116.0,18.6431,18.6509,18.6197,18.6431,60116.0
2015-09-15 10:00:00,23.91,23.92,23.85,23.85,99556.0,18.6431,18.6509,18.5963,18.5963,99556.0
2015-09-15 10:05:00,23.86,23.87,23.84,23.85,80272.0,18.6041,18.6119,18.5885,18.5963,80272.0
2015-09-15 10:10:00,23.86,23.88,23.85,23.86,80564.0,18.6041,18.6197,18.5963,18.6041,80564.0
2015-09-15 10:15:00,23.86,23.87,23.81,23.86,178660.0,18.6041,18.6119,18.5651,18.6041,178660.0
2015-09-15 10:20:00,23.86,23.92,23.86,23.91,42200.0,18.6041,18.6509,18.6041,18.6431,42200.0
2015-09-15 10:25:00,23.92,23.94,23.91,23.94,156692.0,18.6509,18.6665,18.6431,18.6665,156692.0
2015-09-15 10:30:00,23.94,23.97,23.94,23.96,86024.0,18.6665,18.6898,18.6665,18.6821,86024.0
2015-09-15 10:35:00,23.96,24.0,23.96,23.96,96576.0,18.6821,18.7132,18.6821,18.6821,96576.0
2015-09-15 10:40:00,23.96,24.0,23.96,23.99,137660.0,18.6821,18.7132,18.6821,18.7054,137660.0
2015-09-15 10:45:00,23.99,24.02,23.99,23.99,126452.0,18.7054,18.7288,18.7054,18.7054,126452.0
2015-09-15 10:50:00,24.0,24.0,23.96,23.99,137664.0,18.7132,18.7132,18.6821,18.7054,137664.0
2015-09-15 10:55:00,23.99,24.03,23.99,24.03,107496.0,18.7054,18.7366,18.7054,18.7366,107496.0
2015-09-15 11:00:00,24.03,24.06,24.02,24.06,69124.0,18.7366,18.76,18.7288,18.76,69124.0
2015-09-15 11:05:00,24.07,24.07,24.02,24.05,320536.0,18.7678,18.7678,18.7288,18.7522,320536.0
2015-09-15 11:10:00,24.04,24.06,24.04,24.04,134432.0,18.7444,18.76,18.7444,18.7444,134432.0
2015-09-15 11:15:00,24.05,24.06,24.04,24.04,83636.0,18.7522,18.76,18.7444,18.7444,83636.0
2015-09-15 11:20:00,24.05,24.05,24.03,24.04,92900.0,18.7522,18.7522,18.7366,18.7444,92900.0
2015-09-15 11:25:00,24.04,24.05,24.03,24.03,111328.0,18.7444,18.7522,18.7366,18.7366,111328.0
2015-09-15 11:30:00,24.03,24.03,23.97,23.98,126684.0,18.7366,18.7366,18.6898,18.6976,126684.0
2015-09-15 11:35:00,23.97,24.0,23.97,23.99,190216.0,18.6898,18.7132,18.6898,18.7054,190216.0
2015-09-15 11:40:00,23.99,24.0,23.99,23.99,79944.0,18.7054,18.7132,18.7054,18.7054,79944.0
2015-09-15 11:45:00,23.99,24.0,23.98,23.99,71184.0,18.7054,18.7132,18.6976,18.7054,71184.0
2015-09-15 11:50:00,23.99,23.99,23.96,23.97,116804.0,18.7054,18.7054,18.6821,18.6898,116804.0
2015-09-15 11:55:00,23.97,23.99,23.97,23.97,61092.0,18.6898,18.7054,18.6898,18.6898,61092.0
2015-09-15 12:00:00,23.98,23.99,23.95,23.95,106112.0,18.6976,18.7054,18.6743,18.6743,106112.0
2015-09-15 12:05:00,23.95,23.96,23.95,23.96,208336.0,18.6743,18.6821,18.6743,18.6821,208336.0
2015-09-15 12:10:00,23.96,23.96,23.95,23.96,198256.0,18.6821,18.6821,18.6743,18.6821,198256.0
2015-09-15 12:15:00,23.96,23.97,23.95,23.96,224668.0,18.6821,18.6898,18.6743,18.6821,224668.0
2015-09-15 12:20:00,23.96,23.97,23.94,23.97,224364.0,18.6821,18.6898,18.6665,18.6898,224364.0
2015-09-15 12:25:00,23.97,23.99,23.96,23.97,245460.0,18.6898,18.7054,18.6821,18.6898,245460.0
2015-09-15 12:30:00,23.97,24.0,23.96,23.99,203304.0,18.6898,18.7132,18.6821,18.7054,203304.0
2015-09-15 12:35:00,24.0,24.0,23.98,23.99,135672.0,18.7132,18.7132,18.6976,18.7054,135672.0
2015-09-15 12:40:00,23.99,24.01,23.99,23.99,127972.0,18.7054,18.721,18.7054,18.7054,127972.0
2015-09-15 12:45:00,23.99,24.0,23.99,24.0,99088.0,18.7054,18.7132,18.7054,18.7132,99088.0
2015-09-15 12:50:00,24.0,24.0,23.99,24.0,84408.0,18.7132,18.7132,18.7054,18.7132,84408.0
2015-09-15 12:55:00,24.0,24.0,23.99,23.99,99480.0,18.7132,18.7132,18.7054,18.7054,99480.0
2015-09-15 13:00:00,23.99,24.0,23.99,24.0,127892.0,18.7054,18.7132,18.7054,18.7132,127892.0
2015-09-15 13:05:00,24.0,24.02,24.0,24.01,169892.0,18.7132,18.7288,18.7132,18.721,169892.0
2015-09-15 13:10:00,24.01,24.01,24.0,24.0,139492.0,18.721,18.721,18.7132,18.7132,139492.0
2015-09-15 13:15:00,24.0,24.01,24.0,24.01,118820.0,18.7132,18.721,18.7132,18.721,118820.0
2015-09-15 13:20:00,24.01,24.02,24.0,24.01,100112.0,18.721,18.7288,18.7132,18.721,100112.0
2015-09-15 13:25:00,24.01,24.03,24.01,24.02,157832.0,18.721,18.7366,18.721,18.7288,157832.0
2015-09-15 13:30:00,24.02,24.08,24.02,24.06,133908.0,18.7288,18.7756,18.7288,18.76,133908.0
2015-09-15 13:35:00,24.06,24.06,24.04,24.04,75844.0,18.76,18.76,18.7444,18.7444,75844.0
2015-09-15 13:40:00,24.04,24.08,24.04,24.08,91616.0,18.7444,18.7756,18.7444,18.7756,91616.0
2015-09-15 13:45:00,24.08,24.08,24.06,24.07,64400.0,18.7756,18.7756,18.76,18.7678,64400.0
2015-09-15 13:50:00,24.07,24.07,24.05,24.05,89316.0,18.7678,18.7678,18.7522,18.7522,89316.0
2015-09-15 13:55:00,24.05,24.06,24.03,24.04,73348.0,18.7522,18.76,18.7366,18.7444,73348.0
2015-09-15 14:00:00,24.04,24.07,24.04,24.05,101064.0,18.7444,18.7678,18.7444,18.7522,101064.0
2015-09-15 14:05:00,24.05,24.05,24.05,24.05,105464.0,18.7522,18.7522,18.7522,18.7522,105464.0
2015-09-15 14:10:00,24.05,24.06,24.04,24.04,161572.0,18.7522,18.76,18.7444,18.7444,161572.0
2015-09-15 14:15:00,24.04,24.06,24.03,24.04,144476.0,18.7444,18.76,18.7366,18.7444,144476.0
2015-09-15 14:20:00,24.04,24.05,24.03,24.04,79692.0,18.7444,18.7522,18.7366,18.7444,79692.0
2015-09-15 14:25:00,24.04,24.06,24.03,24.06,67700.0,18.7444,18.76,18.7366,18.76,67700.0
2015-09-15 14:30:00,24.06,24.08,24.06,24.06,96188.0,18.76,18.7756,18.76,18.76,96188.0
2015-09-15 14:35:00,24.07,24.07,24.05,24.06,108536.0,18.7678,18.7678,18.7522,18.76,108536.0
2015-09-15 14:40:00,24.06,24.07,24.04,24.04,264108.0,18.76,18.7678,18.7444,18.7444,264108.0
2015-09-15 14:45:00,24.04,24.07,24.04,24.06,130808.0,18.7444,18.7678,18.7444,18.76,130808.0
2015-09-15 14:50:00,24.07,24.07,24.04,24.05,111112.0,18.7678,18.7678,18.7444,18.7522,111112.0
2015-09-15 14:55:00,24.05,24.07,24.05,24.05,135868.0,18.7522,18.7678,18.7522,18.7522,135868.0
2015-09-15 15:00:00,24.05,24.08,24.05,24.06,127156.0,18.7522,18.7756,18.7522,18.76,127156.0
2015-09-15 15:05:00,24.07,24.07,24.06,24.06,145168.0,18.7678,18.7678,18.76,18.76,145168.0
2015-09-15 15:10:00,24.07,24.09,24.07,24.07,133012.0,18.7678,18.7834,18.7678,18.7678,133012.0
2015-09-15 15:15:00,24.07,24.08,24.05,24.05,132616.0,18.7678,18.7756,18.7522,18.7522,132616.0
2015-09-15 15:20:00,24.05,24.06,24.03,24.04,151940.0,18.7522,18.76,18.7366,18.7444,151940.0
2015-09-15 15:25:00,24.04,24.07,24.04,24.06,129672.0,18.7444,18.7678,18.7444,18.76,129672.0
2015-09-15 15:30:00,24.07,24.08,24.05,24.07,131244.0,18.7678,18.7756,18.7522,18.7678,131244.0
2015-09-15 15:35:00,24.07,24.08,24.06,24.06,156840.0,18.7678,18.7756,18.76,18.76,156840.0
2015-09-15 15:40:00,24.06,24.09,24.06,24.09,201208.0,18.76,18.7834,18.76,18.7834,201208.0
2015-09-15 15:45:00,24.09,24.1,24.05,24.07,235844.0,18.7834,18.7912,18.7522,18.7678,235844.0
2015-09-15 15:50:00,24.07,24.09,24.06,24.06,199928.0,18.7678,18.7834,18.76,18.76,199928.0
2015-09-15 15:55:00,24.07,24.09,24.05,24.06,354816.0,18.7678,18.7834,18.7522,18.76,354816.0
2015-09-16 09:30:00,24.08,24.14,24.08,24.11,115072.0,18.7756,18.8224,18.7756,18.799,115072.0
2015-09-16 09:35:00,24.1,24.13,24.08,24.1,51872.0,18.7912,18.8146,18.7756,18.7912,51872.0
2015-09-16 09:40:00,24.12,24.15,24.11,24.12,62396.0,18.8068,18.8302,18.799,18.8068,62396.0
2015-09-16 09:45:00,24.11,24.15,24.09,24.14,70696.0,18.799,18.8302,18.7834,18.8224,70696.0
2015-09-16 09:50:00,24.13,24.18,24.12,24.18,34560.0,18.8146,18.8536,18.8068,18.8536,34560.0
2015-09-16 09:55:00,24.18,24.18,24.15,24.16,35236.0,18.8536,18.8536,18.8302,18.838,35236.0
2015-09-16 10:00:00,24.17,24.21,24.17,24.17,96696.0,18.8458,18.877,18.8458,18.8458,96696.0
2015-09-16 10:05:00,24.18,24.22,24.18,24.18,32548.0,18.8536,18.8848,18.8536,18.8536,32548.0
2015-09-16 10:10:00,24.18,24.21,24.18,24.19,56736.0,18.8536,18.877,18.8536,18.8614,56736.0
2015-09-16 10:15:00,24.2,24.21,24.19,24.19,48236.0,18.8692,18.877,18.8614,18.8614,48236.0
2015-09-16 10:20:00,24.2,24.21,24.18,24.2,87144.0,18.8692,18.877,18.8536,18.8692,87144.0
2015-09-16 10:25:00,24.19,24.21,24.18,24.2,66848.0,18.8614,18.877,18.8536,18.8692,66848.0
2015-09-16 10:30:00,24.19,24.19,24.16,24.18,77668.0,18.8614,18.8614,18.838,18.8536,77668.0
2015-09-16 10:35:00,24.17,24.18,24.16,24.17,85500.0,18.8458,18.8536,18.838,18.8458,85500.0
2015-09-16 10:40:00,24.17,24.18,24.16,24.18,60336.0,18.8458,18.8536,18.838,18.8536,60336.0
2015-09-16 10:45:00,24.18,24.18,24.17,24.18,54324.0,18.8536,18.8536,18.8458,18.8536,54324.0
2015-09-16 10:50:00,24.18,24.18,24.17,24.17,74256.0,18.8536,18.8536,18.8458,18.8458,74256.0
2015-09-16 10:55:00,24.17,24.21,24.17,24.2,124532.0,18.8458,18.877,18.8458,18.8692,124532.0
2015-09-16 11:00:00,24.2,24.22,24.2,24.2,59736.0,18.8692,18.8848,18.8692,18.8692,59736.0
2015-09-16 11:05:00,24.2,24.25,24.2,24.25,56812.0,18.8692,18.9082,18.8692,18.9082,56812.0
2015-09-16 11:10:00,24.25,24.28,24.25,24.25,96804.0,18.9082,18.9316,18.9082,18.9082,96804.0
2015-09-16 11:15:00,24.25,24.27,24.25,24.27,148332.0,18.9082,18.9238,18.9082,18.9238,148332.0
2015-09-16 11:20:00,24.27,24.28,24.25,24.28,160548.0,18.9238,18.9316,18.9082,18.9316,160548.0
2015-09-16 11:25:00,24.28,24.33,24.28,24.32,135540.0,18.9316,18.9705,18.9316,18.9627,135540.0
2015-09-16 11:30:00,24.33,24.35,24.32,24.34,128588.0,18.9705,18.9861,18.9627,18.9783,128588.0
2015-09-16 11:35:00,24.34,24.36,24.32,24.33,90876.0,18.9783,18.9939,18.9627,18.9705,90876.0
2015-09-16 11:40:00,24.33,24.33,24.29,24.31,58500.0,18.9705,18.9705,18.9394,18.955,58500.0
2015-09-16 11:45:00,24.32,24.34,24.31,24.32,67772.0,18.9627,18.9783,18.955,18.9627,67772.0
2015-09-16 11:50:00,24.32,24.34,24.31,24.34,61692.0,18.9627,18.9783,18.955,18.9783,61692.0
2015-09-16 11:55:00,24.34,24.35,24.32,24.33,83596.0,18.9783,18.9861,18.9627,18.9705,83596.0
2015-09-16 12:00:00,24.33,24.37,24.32,24.36,81244.0,18.9705,19.0017,18.9627,18.9939,81244.0
2015-09-16 12:05:00,24.36,24.38,24.35,24.37,72392.0,18.9939,19.0095,18.9861,19.0017,72392.0
2015-09-16 12:10:00,24.37,24.4,24.37,24.38,69544.0,19.0017,19.0251,19.0017,19.0095,69544.0
2015-09-16 12:15:00,24.38,24.42,24.38,24.42,71372.0,19.0095,19.0407,19.0095,19.0407,71372.0
2015-09-16 12:20:00,24.42,24.44,24.41,24.42,75896.0,19.0407,19.0563,19.0329,19.0407,75896.0
2015-09-16 12:25:00,24.43,24.44,24.42,24.43,129796.0,19.0485,19.0563,19.0407,19.0485,129796.0
2015-09-16 12:30:00,24.43,24.43,24.4,24.42,91892.0,19.0485,19.0485,19.0251,19.0407,91892.0
2015-09-16 12:35:00,24.42,24.43,24.41,24.42,139612.0,19.0407,19.0485,19.0329,19.0407,139612.0
2015-09-16 12:40:00,24.42,24.45,24.41,24.45,70392.0,19.0407,19.0641,19.0329,19.0641,70392.0
2015-09-16 12:45:00,24.45,24.45,24.41,24.44,90528.0,19.0641,19.0641,19.0329,19.0563,90528.0
2015-09-16 12:50:00,24.44,24.44,24.42,24.42,48844.0,19.0563,19.0563,19.0407,19.0407,48844.0
2015-09-16 12:55:00,24.41,24.46,24.4,24.45,111812.0,19.0329,19.0719,19.0251,19.0641,111812.0
2015-09-16 13:00:00,24.46,24.46,24.4,24.43,86136.0,19.0719,19.0719,19.0251,19.0485,86136.0
2015-09-16 13:05:00,24.43,24.43,24.4,24.41,63168.0,19.0485,19.0485,19.0251,19.0329,63168.0
2015-09-16 13:10:00,24.41,24.41,24.39,24.41,60588.0,19.0329,19.0329,19.0173,19.0329,60588.0
2015-09-16 13:15:00,24.41,24.43,24.39,24.39,128792.0,19.0329,19.0485,19.0173,19.0173,128792.0
2015-09-16 13:20:00,24.39,24.4,24.35,24.35,69232.0,19.0173,19.0251,18.9861,18.9861,69232.0
2015-09-16 13:25:00,24.36,24.37,24.34,24.35,71136.0,18.9939,19.0017,18.9783,18.9861,71136.0
2015-09-16 13:30:00,24.35,24.37,24.34,24.34,83644.0,18.9861,19.0017,18.9783,18.9783,83644.0
2015-09-16 13:35:00,24.34,24.35,24.33,24.34,56188.0,18.9783,18.9861,18.9705,18.9783,56188.0
2015-09-16 13:40:00,24.34,24.36,24.33,24.36,52688.0,18.9783,18.9939,18.9705,18.9939,52688.0
2015-09-16 13:45:00,24.36,24.37,24.34,24.35,53396.0,18.9939,19.0017,18.9783,18.9861,53396.0
2015-09-16 13:50:00,24.35,24.4,24.35,24.38,109360.0,18.9861,19.0251,18.9861,19.0095,109360.0
2015-09-16 13:55:00,24.38,24.38,24.37,24.37,170772.0,19.0095,19.0095,19.0017,19.0017,170772.0
2015-09-16 14:00:00,24.38,24.38,24.36,24.38,104152.0,19.0095,19.0095,18.9939,19.0095,104152.0
2015-09-16 14:05:00,24.38,24.38,24.35,24.36,71412.0,19.0095,19.0095,18.9861,18.9939,71412.0
2015-09-16 14:10:00,24.36,24.37,24.33,24.35,62580.0,18.9939,19.0017,18.9705,18.9861,62580.0
2015-09-16 14:15:00,24.34,24.36,24.34,24.36,182752.0,18.9783,18.9939,18.9783,18.9939,182752.0
2015-09-16 14:20:00,24.36,24.38,24.35,24.36,145220.0,18.9939,19.0095,18.9861,18.9939,145220.0
2015-09-16 14:25:00,24.37,24.37,24.34,24.36,67664.0,19.0017,19.0017,18.9783,18.9939,67664.0
2015-09-16 14:30:00,24.36,24.38,24.35,24.38,87496.0,18.9939,19.0095,18.9861,19.0095,87496.0
2015-09-16 14:35:00,24.38,24.39,24.37,24.37,113216.0,19.0095,19.0173,19.0017,19.0017,113216.0
2015-09-16 14:40:00,24.37,24.38,24.36,24.37,95180.0,19.0017,19.0095,18.9939,19.0017,95180.0
2015-09-16 14:45:00,24.38,24.39,24.36,24.39,165584.0,19.0095,19.0173,18.9939,19.0173,165584.0
2015-09-16 14:50:00,24.39,24.39,24.36,24.37,129828.0,19.0173,19.0173,18.9939,19.0017,129828.0
2015-09-16 14:55:00,24.37,24.43,24.37,24.4,161208.0,19.0017,19.0485,19.0017,19.0251,161208.0
2015-09-16 15:00:00,24.4,24.42,24.38,24.4,181904.0,19.0251,19.0407,19.0095,19.0251,181904.0
2015-09-16 15:05:00,24.4,24.43,24.4,24.41,238216.0,19.0251,19.0485,19.0251,19.0329,238216.0
2015-09-16 15:10:00,24.41,24.43,24.41,24.41,164252.0,19.0329,19.0485,19.0329,19.0329,164252.0
2015-09-16 15:15:00,24.41,24.42,24.39,24.42,157384.0,19.0329,19.0407,19.0173,19.0407,157384.0
2015-09-16 15:20:00,24.42,24.43,24.41,24.42,152908.0,19.0407,19.0485,19.0329,19.0407,152908.0
2015-09-16 15:25:00,24.42,24.44,24.41,24.43,152116.0,19.0407,19.0563,19.0329,19.0485,152116.0
2015-09-16 15:30:00,24.43,24.46,24.43,24.43,173312.0,19.0485,19.0719,19.0485,19.0485,173312.0
2015-09-16 15:35:00,24.43,24.45,24.4,24.43,238436.0,19.0485,19.0641,19.0251,19.0485,238436.0
2015-09-16 15:40:00,24.44,24.45,24.42,24.42,266628.0,19.0563,19.0641,19.0407,19.0407,266628.0
2015-09-16 15:45:00,24.42,24.42,24.4,24.41,222204.0,19.0407,19.0407,19.0251,19.0329,222204.0
2015-09-16 15:50:00,24.41,24.41,24.38,24.39,329892.0,19.0329,19.0329,19.0095,19.0173,329892.0
2015-09-16 15:55:00,24.39,24.4,24.37,24.38,482524.0,19.0173,19.0251,19.0017,19.0095,482524.0
2015-09-17 09:30:00,24.34,24.39,24.3,24.38,88588.0,18.9783,19.0173,18.9472,19.0095,88588.0
2015-09-17 09:35:00,24.37,24.42,24.36,24.39,32420.0,19.0017,19.0407,18.9939,19.0173,32420.0
2015-09-17 09:40:00,24.39,24.45,24.38,24.45,49804.0,19.0173,19.0641,19.0095,19.0641,49804.0
2015-09-17 09:45:00,24.43,24.45,24.42,24.42,54796.0,19.0485,19.0641,19.0407,19.0407,54796.0
2015-09-17 09:50:00,24.42,24.45,24.42,24.44,38200.0,19.0407,19.0641,19.0407,19.0563,38200.0
2015-09-17 09:55:00,24.44,24.49,24.43,24.49,25808.0,19.0563,19.0953,19.0485,19.0953,25808.0
2015-09-17 10:00:00,24.49,24.5,24.46,24.5,33632.0,19.0953,19.1031,19.0719,19.1031,33632.0
2015-09-17 10:05:00,24.49,24.49,24.45,24.48,71820.0,19.0953,19.0953,19.0641,19.0875,71820.0
2015-09-17 10:10:00,24.48,24.5,24.46,24.47,167656.0,19.0875,19.1031,19.0719,19.0797,167656.0
2015-09-17 10:15:00,24.47,24.5,24.46,24.48,72556.0,19.0797,19.1031,19.0719,19.0875,72556.0
2015-09-17 10:20:00,24.49,24.49,24.48,24.48,83896.0,19.0953,19.0953,19.0875,19.0875,83896.0
2015-09-17 10:25:00,24.49,24.51,24.48,24.5,97372.0,19.0953,19.1109,19.0875,19.1031,97372.0
2015-09-17 10:30:00,24.5,24.52,24.49,24.5,69296.0,19.1031,19.1187,19.0953,19.1031,69296.0
2015-09-17 10:35:00,24.5,24.51,24.48,24.48,106916.0,19.1031,19.1109,19.0875,19.0875,106916.0
2015-09-17 10:40:00,24.48,24.54,24.47,24.53,272492.0,19.0875,19.1343,19.0797,19.1265,272492.0
2015-09-17 10:45:00,24.53,24.54,24.51,24.51,177112.0,19.1265,19.1343,19.1109,19.1109,177112.0
2015-09-17 10:50:00,24.51,24.51,24.5,24.5,58348.0,19.1109,19.1109,19.1031,19.1031,58348.0
2015-09-17 10:55:00,24.5,24.53,24.5,24.53,116460.0,19.1031,19.1265,19.1031,19.1265,116460.0
2015-09-17 11:00:00,24.53,24.54,24.52,24.53,42632.0,19.1265,19.1343,19.1187,19.1265,42632.0
2015-09-17 11:05:00,24.53,24.55,24.53,24.55,87648.0,19.1265,19.1421,19.1265,19.1421,87648.0
2015-09-17 11:10:00,24.55,24.57,24.55,24.57,152464.0,19.1421,19.1577,19.1421,19.1577,152464.0
2015-09-17 11:15:00,24.57,24.58,24.55,24.56,93764.0,19.1577,19.1655,19.1421,19.1499,93764.0
2015-09-17 11:20:00,24.56,24.61,24.56,24.61,111496.0,19.1499,19.1889,19.1499,19.1889,111496.0
2015-09-17 11:25:00,24.61,24.61,24.58,24.58,100340.0,19.1889,19.1889,19.1655,19.1655,100340.0
2015-09-17 11:30:00,24.58,24.6,24.56,24.58,235460.0,19.1655,19.1811,19.1499,19.1655,235460.0
2015-09-17 11:35:00,24.58,24.61,24.57,24.6,291920.0,19.1655,19.1889,19.1577,19.1811,291920.0
2015-09-17 11:40:00,24.6,24.61,24.58,24.61,124316.0,19.1811,19.1889,19.1655,19.1889,124316.0
2015-09-17 11:45:00,24.61,24.61,24.6,24.6,36504.0,19.1889,19.1889,19.1811,19.1811,36504.0
2015-09-17 11:50:00,24.6,24.61,24.6,24.6,73236.0,19.1811,19.1889,19.1811,19.1811,73236.0
2015-09-17 11:55:00,24.6,24.61,24.6,24.6,111792.0,19.1811,19.1889,19.1811,19.1811,111792.0
2015-09-17 12:00:00,24.6,24.6,24.55,24.56,120316.0,19.1811,19.1811,19.1421,19.1499,120316.0
2015-09-17 12:05:00,24.57,24.57,24.54,24.54,42128.0,19.1577,19.1577,19.1343,19.1343,42128.0
2015-09-17 12:10:00,24.54,24.56,24.54,24.55,60964.0,19.1343,19.1499,19.1343,19.1421,60964.0
2015-09-17 12:15:00,24.55,24.58,24.54,24.54,41132.0,19.1421,19.1655,19.1343,19.1343,41132.0
2015-09-17 12:20:00,24.54,24.54,24.53,24.54,41964.0,19.1343,19.1343,19.1265,19.1343,41964.0
2015-09-17 12:25:00,24.54,24.55,24.53,24.53,54900.0,19.1343,19.1421,19.1265,19.1265,54900.0
2015-09-17 12:30:00,24.53,24.56,24.53,24.54,39984.0,19.1265,19.1499,19.1265,19.1343,39984.0
2015-09-17 12:35:00,24.55,24.55,24.51,24.51,66208.0,19.1421,19.1421,19.1109,19.1109,66208.0
2015-09-17 12:40:00,24.51,24.52,24.49,24.52,118788.0,19.1109,19.1187,19.0953,19.1187,118788.0
2015-09-17 12:45:00,24.52,24.52,24.5,24.52,51200.0,19.1187,19.1187,19.1031,19.1187,51200.0
2015-09-17 12:50:00,24.52,24.53,24.5,24.5,40180.0,19.1187,19.1265,19.1031,19.1031,40180.0
2015-09-17 12:55:00,24.5,24.53,24.5,24.52,54156.0,19.1031,19.1265,19.1031,19.1187,54156.0
2015-09-17 13:00:00,24.52,24.54,24.51,24.53,90760.0,19.1187,19.1343,19.1109,19.1265,90760.0
2015-09-17 13:05:00,24.53,24.54,24.53,24.53,38304.0,19.1265,19.1343,19.1265,19.1265,38304.0
2015-09-17 13:10:00,24.54,24.55,24.53,24.54,30668.0,19.1343,19.1421,19.1265,19.1343,30668.0
2015-09-17 13:15:00,24.54,24.59,24.54,24.58,35224.0,19.1343,19.1733,19.1343,19.1655,35224.0
2015-09-17 13:20:00,24.59,24.61,24.59,24.61,53336.0,19.1733,19.1889,19.1733,19.1889,53336.0
2015-09-17 13:25:00,24.61,24.61,24.58,24.58,63116.0,19.1889,19.1889,19.1655,19.1655,63116.0
2015-09-17 13:30:00,24.58,24.59,24.58,24.58,40024.0,19.1655,19.1733,19.1655,19.1655,40024.0
2015-09-17 13:35:00,24.59,24.59,24.57,24.58,34072.0,19.1733,19.1733,19.1577,19.1655,34072.0
2015-09-17 13:40:00,24.58,24.59,24.56,24.56,77468.0,19.1655,19.1733,19.1499,19.1499,77468.0
2015-09-17 13:45:00,24.56,24.58,24.54,24.56,49424.0,19.1499,19.1655,19.1343,19.1499,49424.0
2015-09-17 13:50:00,24.56,24.59,24.52,24.59,64040.0,19.1499,19.1733,19.1187,19.1733,64040.0
2015-09-17 13:55:00,24.57,24.58,24.54,24.56,39736.0,19.1577,19.1655,19.1343,19.1499,39736.0
2015-09-17 14:00:00,24.57,24.73,24.48,24.56,128256.0,19.1577,19.2824,19.0875,19.1499,128256.0
2015-09-17 14:05:00,24.52,24.72,24.52,24.72,180116.0,19.1187,19.2746,19.1187,19.2746,180116.0
2015-09-17 14:10:00,24.72,24.77,24.7,24.73,110020.0,19.2746,19.3136,19.259,19.2824,110020.0
2015-09-17 14:15:00,24.73,24.84,24.73,24.79,311956.0,19.2824,19.3682,19.2824,19.3292,311956.0
2015-09-17 14:20:00,24.8,24.86,24.79,24.86,188976.0,19.337,19.3838,19.3292,19.3838,188976.0
2015-09-17 14:25:00,24.86,24.87,24.83,24.84,87476.0,19.3838,19.3916,19.3604,19.3682,87476.0
2015-09-17 14:30:00,24.85,24.9,24.84,24.9,156820.0,19.376,19.415,19.3682,19.415,156820.0
2015-09-17 14:35:00,24.89,24.91,24.86,24.87,247972.0,19.4072,19.4228,19.3838,19.3916,247972.0
2015-09-17 14:40:00,24.87,24.99,24.86,24.98,218760.0,19.3916,19.4852,19.3838,19.4774,218760.0
2015-09-17 14:45:00,24.99,25.06,24.98,24.99,368780.0,19.4852,19.5397,19.4774,19.4852,368780.0
2015-09-17 14:50:00,24.99,25.0,24.96,24.98,186236.0,19.4852,19.493,19.4618,19.4774,186236.0
2015-09-17 14:55:00,24.98,24.98,24.91,24.94,151232.0,19.4774,19.4774,19.4228,19.4462,151232.0
2015-09-17 15:00:00,24.94,24.96,24.89,24.9,205356.0,19.4462,19.4618,19.4072,19.415,205356.0
2015-09-17 15:05:00,24.9,24.91,24.84,24.86,87020.0,19.415,19.4228,19.3682,19.3838,87020.0
2015-09-17 15:10:00,24.85,24.88,24.78,24.8,149496.0,19.376,19.3994,19.3214,19.337,149496.0
2015-09-17 15:15:00,24.79,24.86,24.78,24.83,176824.0,19.3292,19.3838,19.3214,19.3604,176824.0
2015-09-17 15:20:00,24.83,24.83,24.65,24.75,204884.0,19.3604,19.3604,19.2201,19.298,204884.0
2015-09-17 15:25:00,24.75,24.77,24.73,24.75,120756.0,19.298,19.3136,19.2824,19.298,120756.0
2015-09-17 15:30:00,24.75,24.81,24.73,24.78,99932.0,19.298,19.3448,19.2824,19.3214,99932.0
2015-09-17 15:35:00,24.78,24.78,24.71,24.74,180768.0,19.3214,19.3214,19.2668,19.2902,180768.0
2015-09-17 15:40:00,24.74,24.78,24.73,24.74,177060.0,19.2902,19.3214,19.2824,19.2902,177060.0
2015-09-17 15:45:00,24.74,24.75,24.71,24.72,198144.0,19.2902,19.298,19.2668,19.2746,198144.0
2015-09-17 15:50:00,24.72,24.73,24.63,24.64,949516.0,19.2746,19.2824,19.2045,19.2123,949516.0
2015-09-17 15:55:00,24.64,24.69,24.63,24.68,496624.0,19.2123,19.2512,19.2045,19.2434,496624.0
2015-09-18 09:30:00,24.68,24.72,24.62,24.68,2459904.0,19.2434,19.2746,19.1967,19.2434,2459904.0
2015-09-18 09:35:00,24.67,24.93,24.65,24.91,449716.0,19.2357,19.4384,19.2201,19.4228,449716.0
2015-09-18 09:40:00,24.91,24.98,24.83,24.88,185212.0,19.4228,19.4774,19.3604,19.3994,185212.0
2015-09-18 09:45:00,24.88,24.88,24.74,24.75,167712.0,19.3994,19.3994,19.2902,19.298,167712.0
2015-09-18 09:50:00,24.74,24.82,24.72,24.79,134804.0,19.2902,19.3526,19.2746,19.3292,134804.0
2015-09-18 09:55:00,24.79,24.81,24.63,24.64,200192.0,19.3292,19.3448,19.2045,19.2123,200192.0
2015-09-18 10:00:00,24.65,24.69,24.6,24.61,292276.0,19.2201,19.2512,19.1811,19.1889,292276.0
2015-09-18 10:05:00,24.62,24.64,24.55,24.56,269128.0,19.1967,19.2123,19.1421,19.1499,269128.0
2015-09-18 10:10:00,24.55,24.63,24.55,24.61,153260.0,19.1421,19.2045,19.1421,19.1889,153260.0
2015-09-18 10:15:00,24.61,24.63,24.58,24.61,147808.0,19.1889,19.2045,19.1655,19.1889,147808.0
2015-09-18 10:20:00,24.6,24.63,24.58,24.63,125672.0,19.1811,19.2045,19.1655,19.2045,125672.0
2015-09-18 10:25:00,24.62,24.64,24.61,24.62,319744.0,19.1967,19.2123,19.1889,19.1967,319744.0
2015-09-18 10:30:00,24.62,24.64,24.6,24.62,219372.0,19.1967,19.2123,19.1811,19.1967,219372.0
2015-09-18 10:35:00,24.62,24.63,24.59,24.61,141416.0,19.1967,19.2045,19.1733,19.1889,141416.0
2015-09-18 10:40:00,24.61,24.61,24.57,24.57,140776.0,19.1889,19.1889,19.1577,19.1577,140776.0
2015-09-18 10:45:00,24.58,24.62,24.58,24.62,186576.0,19.1655,19.1967,19.1655,19.1967,186576.0
2015-09-18 10:50:00,24.62,24.63,24.61,24.61,121688.0,19.1967,19.2045,19.1889,19.1889,121688.0
2015-09-18 10:55:00,24.61,24.63,24.58,24.62,118380.0,19.1889,19.2045,19.1655,19.1967,118380.0
2015-09-18 11:00:00,24.62,24.63,24.61,24.61,132452.0,19.1967,19.2045,19.1889,19.1889,132452.0
2015-09-18 11:05:00,24.61,24.62,24.58,24.58,130388.0,19.1889,19.1967,19.1655,19.1655,130388.0
2015-09-18 11:10:00,24.59,24.62,24.58,24.62,69128.0,19.1733,19.1967,19.1655,19.1967,69128.0
2015-09-18 11:15:00,24.62,24.63,24.6,24.63,244200.0,19.1967,19.2045,19.1811,19.2045,244200.0
2015-09-18 11:20:00,24.63,24.64,24.6,24.63,87172.0,19.2045,19.2123,19.1811,19.2045,87172.0
2015-09-18 11:25:00,24.63,24.63,24.58,24.58,170156.0,19.2045,19.2045,19.1655,19.1655,170156.0
2015-09-18 11:30:00,24.58,24.58,24.56,24.56,65876.0,19.1655,19.1655,19.1499,19.1499,65876.0
2015-09-18 11:35:00,24.56,24.57,24.53,24.54,140760.0,19.1499,19.1577,19.1265,19.1343,140760.0
2015-09-18 11:40:00,24.54,24.54,24.52,24.53,97900.0,19.1343,19.1343,19.1187,19.1265,97900.0
2015-09-18 11:45:00,24.53,24.61,24.53,24.61,59160.0,19.1265,19.1889,19.1265,19.1889,59160.0
2015-09-18 11:50:00,24.61,24.61,24.58,24.59,45400.0,19.1889,19.1889,19.1655,19.1733,45400.0
2015-09-18 11:55:00,24.59,24.59,24.57,24.58,68708.0,19.1733,19.1733,19.1577,19.1655,68708.0
2015-09-18 12:00:00,24.57,24.58,24.52,24.53,56288.0,19.1577,19.1655,19.1187,19.1265,56288.0
2015-09-18 12:05:00,24.53,24.55,24.51,24.51,50724.0,19.1265,19.1421,19.1109,19.1109,50724.0
2015-09-18 12:10:00,24.51,24.51,24.48,24.5,64284.0,19.1109,19.1109,19.0875,19.1031,64284.0
2015-09-18 12:15:00,24.49,24.5,24.46,24.47,58104.0,19.0953,19.1031,19.0719,19.0797,58104.0
2015-09-18 12:20:00,24.46,24.46,24.41,24.42,107964.0,19.0719,19.0719,19.0329,19.0407,107964.0
2015-09-18 12:25:00,24.42,24.44,24.42,24.43,104820.0,19.0407,19.0563,19.0407,19.0485,104820.0
2015-09-18 12:30:00,24.43,24.45,24.43,24.45,108660.0,19.0485,19.0641,19.0485,19.0641,108660.0
2015-09-18 12:35:00,24.45,24.48,24.45,24.45,57012.0,19.0641,19.0875,19.0641,19.0641,57012.0
2015-09-18 12:40:00,24.45,24.45,24.41,24.42,67768.0,19.0641,19.0641,19.0329,19.0407,67768.0
2015-09-18 12:45:00,24.42,24.45,24.42,24.45,68224.0,19.0407,19.0641,19.0407,19.0641,68224.0
2015-09-18 12:50:00,24.44,24.46,24.44,24.45,109692.0,19.0563,19.0719,19.0563,19.0641,109692.0
2015-09-18 12:55:00,24.46,24.47,24.44,24.44,69496.0,19.0719,19.0797,19.0563,19.0563,69496.0
2015-09-18 13:00:00,24.44,24.5,24.43,24.49,77524.0,19.0563,19.1031,19.0485,19.0953,77524.0
2015-09-18 13:05:00,24.49,24.49,24.46,24.47,68632.0,19.0953,19.0953,19.0719,19.0797,68632.0
2015-09-18 13:10:00,24.47,24.47,24.41,24.41,159684.0,19.0797,19.0797,19.0329,19.0329,159684.0
2015-09-18 13:15:00,24.41,24.43,24.41,24.43,37040.0,19.0329,19.0485,19.0329,19.0485,37040.0
2015-09-18 13:20:00,24.44,24.44,24.37,24.38,141040.0,19.0563,19.0563,19.0017,19.0095,141040.0
2015-09-18 13:25:00,24.38,24.45,24.38,24.43,108880.0,19.0095,19.0641,19.0095,19.0485,108880.0
2015-09-18 13:30:00,24.44,24.45,24.43,24.44,60104.0,19.0563,19.0641,19.0485,19.0563,60104.0
2015-09-18 13:35:00,24.43,24.43,24.4,24.4,75700.0,19.0485,19.0485,19.0251,19.0251,75700.0
2015-09-18 13:40:00,24.4,24.45,24.4,24.43,63496.0,19.0251,19.0641,19.0251,19.0485,63496.0
2015-09-18 13:45:00,24.43,24.44,24.42,24.43,60516.0,19.0485,19.0563,19.0407,19.0485,60516.0
2015-09-18 13:50:00,24.44,24.45,24.42,24.43,63048.0,19.0563,19.0641,19.0407,19.0485,63048.0
2015-09-18 13:55:00,24.43,24.43,24.39,24.4,140656.0,19.0485,19.0485,19.0173,19.0251,140656.0
2015-09-18 14:00:00,24.4,24.43,24.38,24.43,76328.0,19.0251,19.0485,19.0095,19.0485,76328.0
2015-09-18 14:05:00,24.42,24.43,24.4,24.41,156104.0,19.0407,19.0485,19.0251,19.0329,156104.0
2015-09-18 14:10:00,24.41,24.47,24.39,24.47,203776.0,19.0329,19.0797,19.0173,19.0797,203776.0
2015-09-18 14:15:00,24.46,24.5,24.46,24.49,41128.0,19.0719,19.1031,19.0719,19.0953,41128.0
2015-09-18 14:20:00,24.49,24.53,24.48,24.53,54668.0,19.0953,19.1265,19.0875,19.1265,54668.0
2015-09-18 14:25:00,24.53,24.53,24.51,24.52,64900.0,19.1265,19.1265,19.1109,19.1187,64900.0
2015-09-18 14:30:00,24.52,24.52,24.49,24.49,66360.0,19.1187,19.1187,19.0953,19.0953,66360.0
2015-09-18 14:35:00,24.49,24.51,24.48,24.51,54124.0,19.0953,19.1109,19.0875,19.1109,54124.0
2015-09-18 14:40:00,24.51,24.54,24.5,24.5,63928.0,19.1109,19.1343,19.1031,19.1031,63928.0
2015-09-18 14:45:00,24.5,24.5,24.45,24.45,55652.0,19.1031,19.1031,19.0641,19.0641,55652.0
2015-09-18 14:50:00,24.45,24.45,24.43,24.43,63188.0,19.0641,19.0641,19.0485,19.0485,63188.0
2015-09-18 14:55:00,24.43,24.47,24.42,24.46,80360.0,19.0485,19.0797,19.0407,19.0719,80360.0
2015-09-18 15:00:00,24.45,24.47,24.41,24.42,75340.0,19.0641,19.0797,19.0329,19.0407,75340.0
2015-09-18 15:05:00,24.42,24.42,24.4,24.4,107968.0,19.0407,19.0407,19.0251,19.0251,107968.0
2015-09-18 15:10:00,24.41,24.43,24.4,24.42,71344.0,19.0329,19.0485,19.0251,19.0407,71344.0
2015-09-18 15:15:00,24.42,24.43,24.37,24.4,153036.0,19.0407,19.0485,19.0017,19.0251,153036.0
2015-09-18 15:20:00,24.41,24.41,24.38,24.4,140748.0,19.0329,19.0329,19.0095,19.0251,140748.0
2015-09-18 15:25:00,24.4,24.45,24.38,24.43,250364.0,19.0251,19.0641,19.0095,19.0485,250364.0
2015-09-18 15:30:00,24.43,24.45,24.4,24.41,221696.0,19.0485,19.0641,19.0251,19.0329,221696.0
2015-09-18 15:35:00,24.41,24.41,24.38,24.38,280252.0,19.0329,19.0329,19.0095,19.0095,280252.0
2015-09-18 15:40:00,24.38,24.38,24.35,24.35,414992.0,19.0095,19.0095,18.9861,18.9861,414992.0
2015-09-18 15:45:00,24.35,24.36,24.32,24.33,443384.0,18.9861,18.9939,18.9627,18.9705,443384.0
2015-09-18 15:50:00,24.34,24.38,24.32,24.37,400084.0,18.9783,19.0095,18.9627,19.0017,400084.0
2015-09-18 15:55:00,24.36,24.37,24.34,24.36,1097704.0,18.9939,19.0017,18.9783,18.9939,1097704.0
2015-09-21 09:30:00,24.38,24.52,24.35,24.44,168452.0,19.0095,19.1187,18.9861,19.0563,168452.0
2015-09-21 09:35:00,24.43,24.51,24.42,24.45,73248.0,19.0485,19.1109,19.0407,19.0641,73248.0
2015-09-21 09:40:00,24.47,24.5,24.44,24.45,126676.0,19.0797,19.1031,19.0563,19.0641,126676.0
2015-09-21 09:45:00,24.46,24.52,24.45,24.5,153140.0,19.0719,19.1187,19.0641,19.1031,153140.0
2015-09-21 09:50:00,24.5,24.59,24.5,24.59,90816.0,19.1031,19.1733,19.1031,19.1733,90816.0
2015-09-21 09:55:00,24.59,24.6,24.56,24.59,81096.0,19.1733,19.1811,19.1499,19.1733,81096.0
2015-09-21 10:00:00,24.59,24.59,24.55,24.56,109956.0,19.1733,19.1733,19.1421,19.1499,109956.0
2015-09-21 10:05:00,24.57,24.57,24.51,24.53,180684.0,19.1577,19.1577,19.1109,19.1265,180684.0
2015-09-21 10:10:00,24.54,24.56,24.51,24.54,103412.0,19.1343,19.1499,19.1109,19.1343,103412.0
2015-09-21 10:15:00,24.54,24.57,24.52,24.57,50052.0,19.1343,19.1577,19.1187,19.1577,50052.0
2015-09-21 10:20:00,24.57,24.59,24.55,24.59,82148.0,19.1577,19.1733,19.1421,19.1733,82148.0
2015-09-21 10:25:00,24.59,24.6,24.57,24.57,49136.0,19.1733,19.1811,19.1577,19.1577,49136.0
2015-09-21 10:30:00,24.58,24.64,24.58,24.64,49800.0,19.1655,19.2123,19.1655,19.2123,49800.0
2015-09-21 10:35:00,24.64,24.65,24.6,24.63,53668.0,19.2123,19.2201,19.1811,19.2045,53668.0
2015-09-21 10:40:00,24.63,24.64,24.59,24.59,61516.0,19.2045,19.2123,19.1733,19.1733,61516.0
2015-09-21 10:45:00,24.59,24.6,24.58,24.59,52000.0,19.1733,19.1811,19.1655,19.1733,52000.0
2015-09-21 10:50:00,24.59,24.61,24.58,24.6,41724.0,19.1733,19.1889,19.1655,19.1811,41724.0
2015-09-21 10:55:00,24.6,24.6,24.57,24.57,102444.0,19.1811,19.1811,19.1577,19.1577,102444.0
2015-09-21 11:00:00,24.57,24.57,24.51,24.52,69264.0,19.1577,19.1577,19.1109,19.1187,69264.0
2015-09-21 11:05:00,24.51,24.53,24.5,24.52,62744.0,19.1109,19.1265,19.1031,19.1187,62744.0
2015-09-21 11:10:00,24.51,24.52,24.5,24.52,23192.0,19.1109,19.1187,19.1031,19.1187,23192.0
2015-09-21 11:15:00,24.52,24.53,24.51,24.52,59028.0,19.1187,19.1265,19.1109,19.1187,59028.0
2015-09-21 11:20:00,24.52,24.53,24.49,24.5,47148.0,19.1187,19.1265,19.0953,19.1031,47148.0
2015-09-21 11:25:00,24.5,24.51,24.48,24.51,37660.0,19.1031,19.1109,19.0875,19.1109,37660.0
2015-09-21 11:30:00,24.51,24.52,24.48,24.49,66172.0,19.1109,19.1187,19.0875,19.0953,66172.0
2015-09-21 11:35:00,24.48,24.5,24.46,24.49,18528.0,19.0875,19.1031,19.0719,19.0953,18528.0
2015-09-21 11:40:00,24.5,24.51,24.49,24.5,23664.0,19.1031,19.1109,19.0953,19.1031,23664.0
2015-09-21 11:45:00,24.5,24.5,24.49,24.5,28148.0,19.1031,19.1031,19.0953,19.1031,28148.0
2015-09-21 11:50:00,24.5,24.5,24.48,24.48,53844.0,19.1031,19.1031,19.0875,19.0875,53844.0
2015-09-21 11:55:00,24.48,24.48,24.46,24.47,45616.0,19.0875,19.0875,19.0719,19.0797,45616.0
2015-09-21 12:00:00,24.47,24.47,24.41,24.42,61724.0,19.0797,19.0797,19.0329,19.0407,61724.0
2015-09-21 12:05:00,24.41,24.44,24.41,24.43,37544.0,19.0329,19.0563,19.0329,19.0485,37544.0
2015-09-21 12:10:00,24.43,24.46,24.43,24.43,32492.0,19.0485,19.0719,19.0485,19.0485,32492.0
2015-09-21 12:15:00,24.43,24.45,24.42,24.44,43100.0,19.0485,19.0641,19.0407,19.0563,43100.0
2015-09-21 12:20:00,24.44,24.47,24.44,24.46,33036.0,19.0563,19.0797,19.0563,19.0719,33036.0
2015-09-21 12:25:00,24.46,24.49,24.46,24.49,40556.0,19.0719,19.0953,19.0719,19.0953,40556.0
2015-09-21 12:30:00,24.49,24.49,24.46,24.47,35748.0,19.0953,19.0953,19.0719,19.0797,35748.0
2015-09-21 12:35:00,24.47,24.48,24.46,24.47,45456.0,19.0797,19.0875,19.0719,19.0797,45456.0
2015-09-21 12:40:00,24.46,24.48,24.45,24.47,45036.0,19.0719,19.0875,19.0641,19.0797,45036.0
2015-09-21 12:45:00,24.48,24.48,24.44,24.45,56428.0,19.0875,19.0875,19.0563,19.0641,56428.0
2015-09-21 12:50:00,24.46,24.46,24.39,24.42,104668.0,19.0719,19.0719,19.0173,19.0407,104668.0
2015-09-21 12:55:00,24.42,24.43,24.4,24.42,127912.0,19.0407,19.0485,19.0251,19.0407,127912.0
2015-09-21 13:00:00,24.43,24.45,24.42,24.45,129908.0,19.0485,19.0641,19.0407,19.0641,129908.0
2015-09-21 13:05:00,24.45,24.47,24.44,24.44,36228.0,19.0641,19.0797,19.0563,19.0563,36228.0
2015-09-21 13:10:00,24.44,24.44,24.42,24.43,38760.0,19.0563,19.0563,19.0407,19.0485,38760.0
2015-09-21 13:15:00,24.43,24.46,24.42,24.45,49616.0,19.0485,19.0719,19.0407,19.0641,49616.0
2015-09-21 13:20:00,24.45,24.45,24.43,24.43,56984.0,19.0641,19.0641,19.0485,19.0485,56984.0
2015-09-21 13:25:00,24.43,24.43,24.4,24.42,73460.0,19.0485,19.0485,19.0251,19.0407,73460.0
2015-09-21 13:30:00,24.43,24.44,24.43,24.44,25884.0,19.0485,19.0563,19.0485,19.0563,25884.0
2015-09-21 13:35:00,24.44,24.48,24.44,24.48,36916.0,19.0563,19.0875,19.0563,19.0875,36916.0
2015-09-21 13:40:00,24.49,24.5,24.48,24.5,24924.0,19.0953,19.1031,19.0875,19.1031,24924.0
2015-09-21 13:45:00,24.49,24.5,24.47,24.48,27080.0,19.0953,19.1031,19.0797,19.0875,27080.0
2015-09-21 13:50:00,24.48,24.48,24.46,24.48,41196.0,19.0875,19.0875,19.0719,19.0875,41196.0
2015-09-21 13:55:00,24.48,24.48,24.46,24.47,44664.0,19.0875,19.0875,19.0719,19.0797,44664.0
2015-09-21 14:00:00,24.47,24.49,24.47,24.48,33556.0,19.0797,19.0953,19.0797,19.0875,33556.0
2015-09-21 14:05:00,24.48,24.49,24.48,24.49,44524.0,19.0875,19.0953,19.0875,19.0953,44524.0
2015-09-21 14:10:00,24.49,24.5,24.47,24.49,49800.0,19.0953,19.1031,19.0797,19.0953,49800.0
2015-09-21 14:15:00,24.49,24.51,24.49,24.5,39508.0,19.0953,19.1109,19.0953,19.1031,39508.0
2015-09-21 14:20:00,24.5,24.52,24.5,24.5,37400.0,19.1031,19.1187,19.1031,19.1031,37400.0
2015-09-21 14:25:00,24.51,24.51,24.49,24.49,49924.0,19.1109,19.1109,19.0953,19.0953,49924.0
2015-09-21 14:30:00,24.49,24.5,24.47,24.49,41064.0,19.0953,19.1031,19.0797,19.0953,41064.0
2015-09-21 14:35:00,24.49,24.51,24.49,24.51,58932.0,19.0953,19.1109,19.0953,19.1109,58932.0
2015-09-21 14:40:00,24.52,24.52,24.49,24.49,46280.0,19.1187,19.1187,19.0953,19.0953,46280.0
2015-09-21 14:45:00,24.49,24.51,24.49,24.51,56784.0,19.0953,19.1109,19.0953,19.1109,56784.0
2015-09-21 14:50:00,24.51,24.54,24.51,24.54,81520.0,19.1109,19.1343,19.1109,19.1343,81520.0
2015-09-21 14:55:00,24.54,24.55,24.53,24.53,59464.0,19.1343,19.1421,19.1265,19.1265,59464.0
2015-09-21 15:00:00,24.53,24.54,24.52,24.53,113356.0,19.1265,19.1343,19.1187,19.1265,113356.0
2015-09-21 15:05:00,24.53,24.53,24.5,24.51,89628.0,19.1265,19.1265,19.1031,19.1109,89628.0
2015-09-21 15:10:00,24.51,24.52,24.49,24.49,69664.0,19.1109,19.1187,19.0953,19.0953,69664.0
2015-09-21 15:15:00,24.49,24.5,24.48,24.49,79940.0,19.0953,19.1031,19.0875,19.0953,79940.0
2015-09-21 15:20:00,24.49,24.5,24.47,24.48,79740.0,19.0953,19.1031,19.0797,19.0875,79740.0
2015-09-21 15:25:00,24.47,24.49,24.46,24.47,80080.0,19.0797,19.0953,19.0719,19.0797,80080.0
2015-09-21 15:30:00,24.47,24.48,24.42,24.42,92660.0,19.0797,19.0875,19.0407,19.0407,92660.0
2015-09-21 15:35:00,24.42,24.43,24.41,24.42,127364.0,19.0407,19.0485,19.0329,19.0407,127364.0
2015-09-21 15:40:00,24.42,24.45,24.41,24.45,161784.0,19.0407,19.0641,19.0329,19.0641,161784.0
2015-09-21 15:45:00,24.45,24.48,24.44,24.46,218892.0,19.0641,19.0875,19.0563,19.0719,218892.0
2015-09-21 15:50:00,24.46,24.48,24.45,24.48,338532.0,19.0719,19.0875,19.0641,19.0875,338532.0
2015-09-21 15:55:00,24.48,24.51,24.47,24.51,580776.0,19.0875,19.1109,19.0797,19.1109,580776.0
2015-09-22 09:30:00,24.32,24.39,24.29,24.36,166696.0,18.9627,19.0173,18.9394,18.9939,166696.0
2015-09-22 09:35:00,24.34,24.45,24.34,24.41,83724.0,18.9783,19.0641,18.9783,19.0329,83724.0
2015-09-22 09:40:00,24.41,24.45,24.39,24.44,126620.0,19.0329,19.0641,19.0173,19.0563,126620.0
2015-09-22 09:45:00,24.44,24.48,24.43,24.47,132736.0,19.0563,19.0875,19.0485,19.0797,132736.0
2015-09-22 09:50:00,24.46,24.47,24.41,24.42,39584.0,19.0719,19.0797,19.0329,19.0407,39584.0
2015-09-22 09:55:00,24.43,24.44,24.36,24.36,41052.0,19.0485,19.0563,18.9939,18.9939,41052.0
2015-09-22 10:00:00,24.37,24.42,24.37,24.41,136788.0,19.0017,19.0407,19.0017,19.0329,136788.0
2015-09-22 10:05:00,24.41,24.42,24.38,24.41,294244.0,19.0329,19.0407,19.0095,19.0329,294244.0
2015-09-22 10:10:00,24.4,24.41,24.37,24.4,33720.0,19.0251,19.0329,19.0017,19.0251,33720.0
2015-09-22 10:15:00,24.4,24.41,24.39,24.39,37372.0,19.0251,19.0329,19.0173,19.0173,37372.0
2015-09-22 10:20:00,24.38,24.38,24.34,24.34,344544.0,19.0095,19.0095,18.9783,18.9783,344544.0
2015-09-22 10:25:00,24.34,24.35,24.3,24.3,56232.0,18.9783,18.9861,18.9472,18.9472,56232.0
2015-09-22 10:30:00,24.29,24.32,24.29,24.31,43524.0,18.9394,18.9627,18.9394,18.955,43524.0
2015-09-22 10:35:00,24.3,24.34,24.28,24.32,117704.0,18.9472,18.9783,18.9316,18.9627,117704.0
2015-09-22 10:40:00,24.32,24.32,24.3,24.31,82512.0,18.9627,18.9627,18.9472,18.955,82512.0
2015-09-22 10:45:00,24.31,24.31,24.28,24.29,93416.0,18.955,18.955,18.9316,18.9394,93416.0
2015-09-22 10:50:00,24.29,24.31,24.29,24.31,58524.0,18.9394,18.955,18.9394,18.955,58524.0
2015-09-22 10:55:00,24.3,24.32,24.3,24.3,31396.0,18.9472,18.9627,18.9472,18.9472,31396.0
2015-09-22 11:00:00,24.31,24.31,24.28,24.31,53796.0,18.955,18.955,18.9316,18.955,53796.0
2015-09-22 11:05:00,24.31,24.34,24.31,24.33,42776.0,18.955,18.9783,18.955,18.9705,42776.0
2015-09-22 11:10:00,24.33,24.36,24.32,24.33,99944.0,18.9705,18.9939,18.9627,18.9705,99944.0
2015-09-22 11:15:00,24.33,24.38,24.33,24.38,62776.0,18.9705,19.0095,18.9705,19.0095,62776.0
2015-09-22 11:20:00,24.38,24.4,24.36,24.36,94848.0,19.0095,19.0251,18.9939,18.9939,94848.0
2015-09-22 11:25:00,24.36,24.37,24.33,24.33,100576.0,18.9939,19.0017,18.9705,18.9705,100576.0
2015-09-22 11:30:00,24.33,24.33,24.3,24.31,32640.0,18.9705,18.9705,18.9472,18.955,32640.0
2015-09-22 11:35:00,24.3,24.33,24.29,24.31,154160.0,18.9472,18.9705,18.9394,18.955,154160.0
2015-09-22 11:40:00,24.31,24.34,24.31,24.34,63032.0,18.955,18.9783,18.955,18.9783,63032.0
2015-09-22 11:45:00,24.34,24.36,24.33,24.36,15712.0,18.9783,18.9939,18.9705,18.9939,15712.0
2015-09-22 11:50:00,24.36,24.38,24.35,24.36,24880.0,18.9939,19.0095,18.9861,18.9939,24880.0
2015-09-22 11:55:00,24.35,24.37,24.35,24.37,71552.0,18.9861,19.0017,18.9861,19.0017,71552.0
2015-09-22 12:00:00,24.36,24.36,24.33,24.33,56060.0,18.9939,18.9939,18.9705,18.9705,56060.0
2015-09-22 12:05:00,24.33,24.39,24.33,24.38,57764.0,18.9705,19.0173,18.9705,19.0095,57764.0
2015-09-22 12:10:00,24.38,24.38,24.36,24.36,46008.0,19.0095,19.0095,18.9939,18.9939,46008.0
2015-09-22 12:15:00,24.36,24.38,24.36,24.38,45640.0,18.9939,19.0095,18.9939,19.0095,45640.0
2015-09-22 12:20:00,24.38,24.39,24.38,24.39,106952.0,19.0095,19.0173,19.0095,19.0173,106952.0
2015-09-22 12:25:00,24.39,24.39,24.35,24.35,106928.0,19.0173,19.0173,18.9861,18.9861,106928.0
2015-09-22 12:30:00,24.35,24.35,24.31,24.31,89844.0,18.9861,18.9861,18.955,18.955,89844.0
2015-09-22 12:35:00,24.31,24.31,24.29,24.3,91904.0,18.955,18.955,18.9394,18.9472,91904.0
2015-09-22 12:40:00,24.29,24.32,24.29,24.32,95896.0,18.9394,18.9627,18.9394,18.9627,95896.0
2015-09-22 12:45:00,24.32,24.32,24.25,24.25,64712.0,18.9627,18.9627,18.9082,18.9082,64712.0
2015-09-22 12:50:00,24.25,24.25,24.21,24.21,71120.0,18.9082,18.9082,18.877,18.877,71120.0
2015-09-22 12:55:00,24.21,24.24,24.21,24.23,63616.0,18.877,18.9004,18.877,18.8926,63616.0
2015-09-22 13:00:00,24.23,24.27,24.23,24.27,36380.0,18.8926,18.9238,18.8926,18.9238,36380.0
2015-09-22 13:05:00,24.27,24.27,24.24,24.25,29888.0,18.9238,18.9238,18.9004,18.9082,29888.0
2015-09-22 13:10:00,24.25,24.25,24.24,24.24,36232.0,18.9082,18.9082,18.9004,18.9004,36232.0
2015-09-22 13:15:00,24.24,24.25,24.23,24.25,32740.0,18.9004,18.9082,18.8926,18.9082,32740.0
2015-09-22 13:20:00,24.24,24.25,24.22,24.23,25724.0,18.9004,18.9082,18.8848,18.8926,25724.0
2015-09-22 13:25:00,24.22,24.24,24.22,24.22,36564.0,18.8848,18.9004,18.8848,18.8848,36564.0
2015-09-22 13:30:00,24.22,24.24,24.22,24.23,35348.0,18.8848,18.9004,18.8848,18.8926,35348.0
2015-09-22 13:35:00,24.23,24.23,24.21,24.22,39056.0,18.8926,18.8926,18.877,18.8848,39056.0
2015-09-22 13:40:00,24.22,24.24,24.22,24.23,58256.0,18.8848,18.9004,18.8848,18.8926,58256.0
2015-09-22 13:45:00,24.23,24.25,24.21,24.21,40900.0,18.8926,18.9082,18.877,18.877,40900.0
2015-09-22 13:50:00,24.21,24.21,24.18,24.18,51912.0,18.877,18.877,18.8536,18.8536,51912.0
2015-09-22 13:55:00,24.18,24.2,24.18,24.19,147780.0,18.8536,18.8692,18.8536,18.8614,147780.0
2015-09-22 14:00:00,24.18,24.18,24.16,24.18,123572.0,18.8536,18.8536,18.838,18.8536,123572.0
2015-09-22 14:05:00,24.18,24.19,24.16,24.17,87300.0,18.8536,18.8614,18.838,18.8458,87300.0
2015-09-22 14:10:00,24.17,24.18,24.15,24.18,56700.0,18.8458,18.8536,18.8302,18.8536,56700.0
2015-09-22 14:15:00,24.18,24.22,24.18,24.21,53840.0,18.8536,18.8848,18.8536,18.877,53840.0
2015-09-22 14:20:00,24.21,24.22,24.18,24.18,44600.0,18.877,18.8848,18.8536,18.8536,44600.0
2015-09-22 14:25:00,24.18,24.21,24.18,24.2,56956.0,18.8536,18.877,18.8536,18.8692,56956.0
2015-09-22 14:30:00,24.2,24.2,24.18,24.18,167188.0,18.8692,18.8692,18.8536,18.8536,167188.0
2015-09-22 14:35:00,24.18,24.2,24.17,24.18,155632.0,18.8536,18.8692,18.8458,18.8536,155632.0
2015-09-22 14:40:00,24.19,24.2,24.18,24.19,98888.0,18.8614,18.8692,18.8536,18.8614,98888.0
2015-09-22 14:45:00,24.18,24.22,24.16,24.17,95376.0,18.8536,18.8848,18.838,18.8458,95376.0
2015-09-22 14:50:00,24.17,24.19,24.17,24.18,63300.0,18.8458,18.8614,18.8458,18.8536,63300.0
2015-09-22 14:55:00,24.18,24.22,24.17,24.21,107296.0,18.8536,18.8848,18.8458,18.877,107296.0
2015-09-22 15:00:00,24.22,24.22,24.19,24.21,57096.0,18.8848,18.8848,18.8614,18.877,57096.0
2015-09-22 15:05:00,24.21,24.22,24.19,24.21,86336.0,18.877,18.8848,18.8614,18.877,86336.0
2015-09-22 15:10:00,24.21,24.21,24.19,24.2,92840.0,18.877,18.877,18.8614,18.8692,92840.0
2015-09-22 15:15:00,24.2,24.23,24.2,24.23,84284.0,18.8692,18.8926,18.8692,18.8926,84284.0
2015-09-22 15:20:00,24.23,24.24,24.22,24.24,202768.0,18.8926,18.9004,18.8848,18.9004,202768.0
2015-09-22 15:25:00,24.24,24.28,24.23,24.26,242016.0,18.9004,18.9316,18.8926,18.916,242016.0
2015-09-22 15:30:00,24.26,24.31,24.26,24.31,135548.0,18.916,18.955,18.916,18.955,135548.0
2015-09-22 15:35:00,24.31,24.33,24.29,24.31,172896.0,18.955,18.9705,18.9394,18.955,172896.0
2015-09-22 15:40:00,24.3,24.32,24.28,24.28,236220.0,18.9472,18.9627,18.9316,18.9316,236220.0
2015-09-22 15:45:00,24.28,24.28,24.24,24.25,315460.0,18.9316,18.9316,18.9004,18.9082,315460.0
2015-09-22 15:50:00,24.25,24.26,24.23,24.24,238928.0,18.9082,18.916,18.8926,18.9004,238928.0
2015-09-22 15:55:00,24.24,24.29,24.23,24.26,539812.0,18.9004,18.9394,18.8926,18.916,539812.0
2015-09-23 09:30:00,24.28,24.36,24.19,24.25,81500.0,18.9316,18.9939,18.8614,18.9082,81500.0
2015-09-23 09:35:00,24.23,24.31,24.23,24.28,46292.0,18.8926,18.955,18.8926,18.9316,46292.0
2015-09-23 09:40:00,24.28,24.32,24.26,24.3,45684.0,18.9316,18.9627,18.916,18.9472,45684.0
2015-09-23 09:45:00,24.28,24.28,24.2,24.2,9568.0,18.9316,18.9316,18.8692,18.8692,9568.0
2015-09-23 09:50:00,24.21,24.22,24.17,24.17,12108.0,18.877,18.8848,18.8458,18.8458,12108.0
2015-09-23 09:55:00,24.18,24.22,24.18,24.22,27000.0,18.8536,18.8848,18.8536,18.8848,27000.0
2015-09-23 10:00:00,24.21,24.25,24.21,24.23,41468.0,18.877,18.9082,18.877,18.8926,41468.0
2015-09-23 10:05:00,24.23,24.29,24.23,24.27,32140.0,18.8926,18.9394,18.8926,18.9238,32140.0
2015-09-23 10:10:00,24.27,24.28,24.25,24.26,27608.0,18.9238,18.9316,18.9082,18.916,27608.0
2015-09-23 10:15:00,24.25,24.26,24.24,24.25,26240.0,18.9082,18.916,18.9004,18.9082,26240.0
2015-09-23 10:20:00,24.25,24.27,24.24,24.26,26688.0,18.9082,18.9238,18.9004,18.916,26688.0
2015-09-23 10:25:00,24.27,24.31,24.26,24.29,38720.0,18.9238,18.955,18.916,18.9394,38720.0
2015-09-23 10:30:00,24.3,24.31,24.26,24.27,35464.0,18.9472,18.955,18.916,18.9238,35464.0
2015-09-23 10:35:00,24.27,24.3,24.24,24.24,51980.0,18.9238,18.9472,18.9004,18.9004,51980.0
2015-09-23 10:40:00,24.25,24.29,24.25,24.28,21428.0,18.9082,18.9394,18.9082,18.9316,21428.0
2015-09-23 10:45:00,24.28,24.32,24.28,24.32,30892.0,18.9316,18.9627,18.9316,18.9627,30892.0
2015-09-23 10:50:00,24.33,24.34,24.32,24.34,68112.0,18.9705,18.9783,18.9627,18.9783,68112.0
2015-09-23 10:55:00,24.34,24.35,24.31,24.31,171852.0,18.9783,18.9861,18.955,18.955,171852.0
2015-09-23 11:00:00,24.31,24.32,24.28,24.29,28628.0,18.955,18.9627,18.9316,18.9394,28628.0
2015-09-23 11:05:00,24.29,24.29,24.25,24.26,20176.0,18.9394,18.9394,18.9082,18.916,20176.0
2015-09-23 11:10:00,24.26,24.26,24.21,24.22,34776.0,18.916,18.916,18.877,18.8848,34776.0
2015-09-23 11:15:00,24.22,24.23,24.21,24.22,19560.0,18.8848,18.8926,18.877,18.8848,19560.0
2015-09-23 11:20:00,24.23,24.25,24.22,24.25,26208.0,18.8926,18.9082,18.8848,18.9082,26208.0
2015-09-23 11:25:00,24.25,24.27,24.25,24.26,26816.0,18.9082,18.9238,18.9082,18.916,26816.0
2015-09-23 11:30:00,24.26,24.26,24.23,24.23,53108.0,18.916,18.916,18.8926,18.8926,53108.0
2015-09-23 11:35:00,24.23,24.25,24.23,24.25,46844.0,18.8926,18.9082,18.8926,18.9082,46844.0
2015-09-23 11:40:00,24.25,24.25,24.21,24.21,50968.0,18.9082,18.9082,18.877,18.877,50968.0
2015-09-23 11:45:00,24.22,24.23,24.22,24.22,31020.0,18.8848,18.8926,18.8848,18.8848,31020.0
2015-09-23 11:50:00,24.22,24.23,24.21,24.23,25664.0,18.8848,18.8926,18.877,18.8926,25664.0
2015-09-23 11:55:00,24.23,24.26,24.23,24.25,35780.0,18.8926,18.916,18.8926,18.9082,35780.0
2015-09-23 12:00:00,24.25,24.26,24.24,24.25,37012.0,18.9082,18.916,18.9004,18.9082,37012.0
2015-09-23 12:05:00,24.25,24.26,24.23,24.23,50356.0,18.9082,18.916,18.8926,18.8926,50356.0
2015-09-23 12:10:00,24.24,24.25,24.22,24.24,50368.0,18.9004,18.9082,18.8848,18.9004,50368.0
2015-09-23 12:15:00,24.24,24.25,24.23,24.25,35316.0,18.9004,18.9082,18.8926,18.9082,35316.0
2015-09-23 12:20:00,24.25,24.25,24.24,24.25,82384.0,18.9082,18.9082,18.9004,18.9082,82384.0
2015-09-23 12:25:00,24.24,24.26,24.24,24.26,11416.0,18.9004,18.916,18.9004,18.916,11416.0
2015-09-23 12:30:00,24.26,24.29,24.26,24.29,14708.0,18.916,18.9394,18.916,18.9394,14708.0
2015-09-23 12:35:00,24.29,24.29,24.27,24.28,17200.0,18.9394,18.9394,18.9238,18.9316,17200.0
2015-09-23 12:40:00,24.27,24.29,24.27,24.29,27228.0,18.9238,18.9394,18.9238,18.9394,27228.0
2015-09-23 12:45:00,24.29,24.29,24.26,24.26,29320.0,18.9394,18.9394,18.916,18.916,29320.0
2015-09-23 12:50:00,24.26,24.29,24.26,24.28,32684.0,18.916,18.9394,18.916,18.9316,32684.0
2015-09-23 12:55:00,24.28,24.28,24.24,24.24,140492.0,18.9316,18.9316,18.9004,18.9004,140492.0
2015-09-23 13:00:00,24.24,24.26,24.24,24.25,46644.0,18.9004,18.916,18.9004,18.9082,46644.0
2015-09-23 13:05:00,24.25,24.26,24.25,24.25,130264.0,18.9082,18.916,18.9082,18.9082,130264.0
2015-09-23 13:10:00,24.26,24.26,24.24,24.25,62552.0,18.916,18.916,18.9004,18.9082,62552.0
2015-09-23 13:15:00,24.25,24.25,24.24,24.24,50080.0,18.9082,18.9082,18.9004,18.9004,50080.0
2015-09-23 13:20:00,24.24,24.24,24.22,24.23,57728.0,18.9004,18.9004,18.8848,18.8926,57728.0
2015-09-23 13:25:00,24.24,24.24,24.19,24.2,34408.0,18.9004,18.9004,18.8614,18.8692,34408.0
2015-09-23 13:30:00,24.19,24.25,24.18,24.25,30724.0,18.8614,18.9082,18.8536,18.9082,30724.0
2015-09-23 13:35:00,24.25,24.26,24.24,24.26,20984.0,18.9082,18.916,18.9004,18.916,20984.0
2015-09-23 13:40:00,24.26,24.27,24.25,24.25,164300.0,18.916,18.9238,18.9082,18.9082,164300.0
2015-09-23 13:45:00,24.26,24.28,24.25,24.28,78660.0,18.916,18.9316,18.9082,18.9316,78660.0
2015-09-23 13:50:00,24.28,24.28,24.27,24.27,30232.0,18.9316,18.9316,18.9238,18.9238,30232.0
2015-09-23 13:55:00,24.27,24.29,24.26,24.26,33576.0,18.9238,18.9394,18.916,18.916,33576.0
2015-09-23 14:00:00,24.26,24.28,24.25,24.28,36828.0,18.916,18.9316,18.9082,18.9316,36828.0
2015-09-23 14:05:00,24.28,24.32,24.28,24.31,77016.0,18.9316,18.9627,18.9316,18.955,77016.0
2015-09-23 14:10:00,24.31,24.31,24.3,24.3,38712.0,18.955,18.955,18.9472,18.9472,38712.0
2015-09-23 14:15:00,24.3,24.31,24.28,24.29,69600.0,18.9472,18.955,18.9316,18.9394,69600.0
2015-09-23 14:20:00,24.29,24.32,24.28,24.32,33432.0,18.9394,18.9627,18.9316,18.9627,33432.0
2015-09-23 14:25:00,24.31,24.32,24.28,24.29,30524.0,18.955,18.9627,18.9316,18.9394,30524.0
2015-09-23 14:30:00,24.28,24.31,24.27,24.31,38404.0,18.9316,18.955,18.9238,18.955,38404.0
2015-09-23 14:35:00,24.31,24.31,24.27,24.28,53464.0,18.955,18.955,18.9238,18.9316,53464.0
2015-09-23 14:40:00,24.28,24.29,24.25,24.28,28464.0,18.9316,18.9394,18.9082,18.9316,28464.0
2015-09-23 14:45:00,24.29,24.3,24.27,24.29,48900.0,18.9394,18.9472,18.9238,18.9394,48900.0
2015-09-23 14:50:00,24.29,24.29,24.25,24.25,93724.0,18.9394,18.9394,18.9082,18.9082,93724.0
2015-09-23 14:55:00,24.25,24.27,24.25,24.25,120652.0,18.9082,18.9238,18.9082,18.9082,120652.0
2015-09-23 15:00:00,24.25,24.29,24.24,24.28,60976.0,18.9082,18.9394,18.9004,18.9316,60976.0
2015-09-23 15:05:00,24.28,24.31,24.28,24.29,63520.0,18.9316,18.955,18.9316,18.9394,63520.0
2015-09-23 15:10:00,24.29,24.3,24.25,24.25,68464.0,18.9394,18.9472,18.9082,18.9082,68464.0
2015-09-23 15:15:00,24.25,24.26,24.25,24.25,103840.0,18.9082,18.916,18.9082,18.9082,103840.0
2015-09-23 15:20:00,24.25,24.26,24.24,24.24,77360.0,18.9082,18.916,18.9004,18.9004,77360.0
2015-09-23 15:25:00,24.24,24.26,24.23,24.26,47596.0,18.9004,18.916,18.8926,18.916,47596.0
2015-09-23 15:30:00,24.26,24.27,24.21,24.24,103632.0,18.916,18.9238,18.877,18.9004,103632.0
2015-09-23 15:35:00,24.24,24.24,24.21,24.23,93308.0,18.9004,18.9004,18.877,18.8926,93308.0
2015-09-23 15:40:00,24.23,24.25,24.22,24.24,105996.0,18.8926,18.9082,18.8848,18.9004,105996.0
2015-09-23 15:45:00,24.25,24.25,24.24,24.25,154816.0,18.9082,18.9082,18.9004,18.9082,154816.0
2015-09-23 15:50:00,24.25,24.26,24.23,24.23,213780.0,18.9082,18.916,18.8926,18.8926,213780.0
2015-09-23 15:55:00,24.23,24.25,24.23,24.24,444244.0,18.8926,18.9082,18.8926,18.9004,444244.0
2015-09-24 09:30:00,24.15,24.32,24.14,24.29,79516.0,18.8302,18.9627,18.8224,18.9394,79516.0
2015-09-24 09:35:00,24.29,24.31,24.25,24.29,64944.0,18.9394,18.955,18.9082,18.9394,64944.0
2015-09-24 09:40:00,24.27,24.29,24.22,24.27,69144.0,18.9238,18.9394,18.8848,18.9238,69144.0
2015-09-24 09:45:00,24.27,24.29,24.25,24.28,32996.0,18.9238,18.9394,18.9082,18.9316,32996.0
2015-09-24 09:50:00,24.28,24.28,24.22,24.27,209204.0,18.9316,18.9316,18.8848,18.9238,209204.0
2015-09-24 09:55:00,24.27,24.4,24.27,24.39,68608.0,18.9238,19.0251,18.9238,19.0173,68608.0
2015-09-24 10:00:00,24.4,24.4,24.31,24.31,61336.0,19.0251,19.0251,18.955,18.955,61336.0
2015-09-24 10:05:00,24.31,24.33,24.29,24.31,69280.0,18.955,18.9705,18.9394,18.955,69280.0
2015-09-24 10:10:00,24.31,24.33,24.28,24.29,53956.0,18.955,18.9705,18.9316,18.9394,53956.0
2015-09-24 10:15:00,24.29,24.32,24.28,24.31,51592.0,18.9394,18.9627,18.9316,18.955,51592.0
2015-09-24 10:20:00,24.31,24.31,24.25,24.28,53844.0,18.955,18.955,18.9082,18.9316,53844.0
2015-09-24 10:25:00,24.28,24.28,24.26,24.28,37736.0,18.9316,18.9316,18.916,18.9316,37736.0
2015-09-24 10:30:00,24.27,24.31,24.27,24.3,89012.0,18.9238,18.955,18.9238,18.9472,89012.0
2015-09-24 10:35:00,24.3,24.35,24.3,24.34,54964.0,18.9472,18.9861,18.9472,18.9783,54964.0
2015-09-24 10:40:00,24.34,24.34,24.3,24.34,31928.0,18.9783,18.9783,18.9472,18.9783,31928.0
2015-09-24 10:45:00,24.33,24.34,24.3,24.3,51548.0,18.9705,18.9783,18.9472,18.9472,51548.0
2015-09-24 10:50:00,24.3,24.31,24.26,24.27,38816.0,18.9472,18.955,18.916,18.9238,38816.0
2015-09-24 10:55:00,24.27,24.29,24.24,24.25,49140.0,18.9238,18.9394,18.9004,18.9082,49140.0
2015-09-24 11:00:00,24.25,24.26,24.23,24.24,37708.0,18.9082,18.916,18.8926,18.9004,37708.0
2015-09-24 11:05:00,24.24,24.26,24.24,24.25,156340.0,18.9004,18.916,18.9004,18.9082,156340.0
2015-09-24 11:10:00,24.25,24.26,24.23,24.25,79668.0,18.9082,18.916,18.8926,18.9082,79668.0
2015-09-24 11:15:00,24.25,24.29,24.24,24.29,371548.0,18.9082,18.9394,18.9004,18.9394,371548.0
2015-09-24 11:20:00,24.29,24.31,24.28,24.28,46976.0,18.9394,18.955,18.9316,18.9316,46976.0
2015-09-24 11:25:00,24.28,24.31,24.27,24.28,87128.0,18.9316,18.955,18.9238,18.9316,87128.0
2015-09-24 11:30:00,24.28,24.3,24.24,24.25,413872.0,18.9316,18.9472,18.9004,18.9082,413872.0
2015-09-24 11:35:00,24.25,24.25,24.24,24.25,110952.0,18.9082,18.9082,18.9004,18.9082,110952.0
2015-09-24 11:40:00,24.24,24.25,24.22,24.24,66148.0,18.9004,18.9082,18.8848,18.9004,66148.0
2015-09-24 11:45:00,24.24,24.24,24.18,24.18,93152.0,18.9004,18.9004,18.8536,18.8536,93152.0
2015-09-24 11:50:00,24.18,24.21,24.17,24.21,49096.0,18.8536,18.877,18.8458,18.877,49096.0
2015-09-24 11:55:00,24.21,24.25,24.21,24.23,44744.0,18.877,18.9082,18.877,18.8926,44744.0
2015-09-24 12:00:00,24.24,24.24,24.21,24.22,32192.0,18.9004,18.9004,18.877,18.8848,32192.0
2015-09-24 12:05:00,24.22,24.23,24.2,24.22,50804.0,18.8848,18.8926,18.8692,18.8848,50804.0
2015-09-24 12:10:00,24.22,24.22,24.19,24.22,146876.0,18.8848,18.8848,18.8614,18.8848,146876.0
2015-09-24 12:15:00,24.22,24.23,24.21,24.22,74360.0,18.8848,18.8926,18.877,18.8848,74360.0
2015-09-24 12:20:00,24.22,24.23,24.19,24.21,175768.0,18.8848,18.8926,18.8614,18.877,175768.0
2015-09-24 12:25:00,24.2,24.22,24.18,24.2,77388.0,18.8692,18.8848,18.8536,18.8692,77388.0
2015-09-24 12:30:00,24.2,24.23,24.19,24.21,67540.0,18.8692,18.8926,18.8614,18.877,67540.0
2015-09-24 12:35:00,24.21,24.23,24.2,24.22,76148.0,18.877,18.8926,18.8692,18.8848,76148.0
2015-09-24 12:40:00,24.22,24.23,24.18,24.19,83680.0,18.8848,18.8926,18.8536,18.8614,83680.0
2015-09-24 12:45:00,24.19,24.2,24.16,24.17,58376.0,18.8614,18.8692,18.838,18.8458,58376.0
2015-09-24 12:50:00,24.17,24.17,24.13,24.14,63836.0,18.8458,18.8458,18.8146,18.8224,63836.0
2015-09-24 12:55:00,24.14,24.15,24.12,24.14,46060.0,18.8224,18.8302,18.8068,18.8224,46060.0
2015-09-24 13:00:00,24.14,24.17,24.12,24.14,141992.0,18.8224,18.8458,18.8068,18.8224,141992.0
2015-09-24 13:05:00,24.14,24.16,24.13,24.15,91900.0,18.8224,18.838,18.8146,18.8302,91900.0
2015-09-24 13:10:00,24.15,24.18,24.14,24.17,842524.0,18.8302,18.8536,18.8224,18.8458,842524.0
2015-09-24 13:15:00,24.17,24.18,24.15,24.15,55204.0,18.8458,18.8536,18.8302,18.8302,55204.0
2015-09-24 13:20:00,24.15,24.19,24.15,24.18,72264.0,18.8302,18.8614,18.8302,18.8536,72264.0
2015-09-24 13:25:00,24.18,24.19,24.17,24.19,67012.0,18.8536,18.8614,18.8458,18.8614,67012.0
2015-09-24 13:30:00,24.19,24.19,24.17,24.17,54740.0,18.8614,18.8614,18.8458,18.8458,54740.0
2015-09-24 13:35:00,24.17,24.21,24.17,24.19,70276.0,18.8458,18.877,18.8458,18.8614,70276.0
2015-09-24 13:40:00,24.19,24.22,24.19,24.2,51796.0,18.8614,18.8848,18.8614,18.8692,51796.0
2015-09-24 13:45:00,24.2,24.2,24.18,24.18,22412.0,18.8692,18.8692,18.8536,18.8536,22412.0
2015-09-24 13:50:00,24.19,24.21,24.18,24.19,61120.0,18.8614,18.877,18.8536,18.8614,61120.0
2015-09-24 13:55:00,24.18,24.18,24.16,24.18,32880.0,18.8536,18.8536,18.838,18.8536,32880.0
2015-09-24 14:00:00,24.18,24.18,24.16,24.16,47164.0,18.8536,18.8536,18.838,18.838,47164.0
2015-09-24 14:05:00,24.16,24.19,24.16,24.18,70116.0,18.838,18.8614,18.838,18.8536,70116.0
2015-09-24 14:10:00,24.18,24.18,24.15,24.17,81364.0,18.8536,18.8536,18.8302,18.8458,81364.0
2015-09-24 14:15:00,24.17,24.19,24.17,24.17,121444.0,18.8458,18.8614,18.8458,18.8458,121444.0
2015-09-24 14:20:00,24.17,24.22,24.17,24.19,103864.0,18.8458,18.8848,18.8458,18.8614,103864.0
2015-09-24 14:25:00,24.19,24.2,24.16,24.17,65252.0,18.8614,18.8692,18.838,18.8458,65252.0
2015-09-24 14:30:00,24.17,24.18,24.16,24.18,100736.0,18.8458,18.8536,18.838,18.8536,100736.0
2015-09-24 14:35:00,24.18,24.18,24.17,24.17,106120.0,18.8536,18.8536,18.8458,18.8458,106120.0
2015-09-24 14:40:00,24.17,24.26,24.16,24.25,189376.0,18.8458,18.916,18.838,18.9082,189376.0
2015-09-24 14:45:00,24.26,24.31,24.23,24.31,63560.0,18.916,18.955,18.8926,18.955,63560.0
2015-09-24 14:50:00,24.3,24.32,24.27,24.29,102724.0,18.9472,18.9627,18.9238,18.9394,102724.0
2015-09-24 14:55:00,24.31,24.34,24.28,24.31,37132.0,18.955,18.9783,18.9316,18.955,37132.0
2015-09-24 15:00:00,24.31,24.33,24.26,24.26,45564.0,18.955,18.9705,18.916,18.916,45564.0
2015-09-24 15:05:00,24.26,24.31,24.24,24.25,84504.0,18.916,18.955,18.9004,18.9082,84504.0
2015-09-24 15:10:00,24.25,24.3,24.23,24.26,98920.0,18.9082,18.9472,18.8926,18.916,98920.0
2015-09-24 15:15:00,24.26,24.3,24.25,24.3,137288.0,18.916,18.9472,18.9082,18.9472,137288.0
2015-09-24 15:20:00,24.3,24.33,24.3,24.32,161028.0,18.9472,18.9705,18.9472,18.9627,161028.0
2015-09-24 15:25:00,24.31,24.36,24.3,24.34,108172.0,18.955,18.9939,18.9472,18.9783,108172.0
2015-09-24 15:30:00,24.34,24.36,24.33,24.36,187216.0,18.9783,18.9939,18.9705,18.9939,187216.0
2015-09-24 15:35:00,24.35,24.36,24.34,24.36,285548.0,18.9861,18.9939,18.9783,18.9939,285548.0
2015-09-24 15:40:00,24.36,24.41,24.36,24.41,134732.0,18.9939,19.0329,18.9939,19.0329,134732.0
2015-09-24 15:45:00,24.41,24.42,24.37,24.39,178048.0,19.0329,19.0407,19.0017,19.0173,178048.0
2015-09-24 15:50:00,24.39,24.39,24.33,24.35,227868.0,19.0173,19.0173,18.9705,18.9861,227868.0
2015-09-24 15:55:00,24.35,24.41,24.35,24.38,406800.0,18.9861,19.0329,18.9861,19.0095,406800.0
2015-09-25 09:30:00,24.43,24.45,24.29,24.36,162688.0,19.0485,19.0641,18.9394,18.9939,162688.0
2015-09-25 09:35:00,24.35,24.41,24.33,24.35,62528.0,18.9861,19.0329,18.9705,18.9861,62528.0
2015-09-25 09:40:00,24.34,24.42,24.33,24.38,76928.0,18.9783,19.0407,18.9705,19.0095,76928.0
2015-09-25 09:45:00,24.41,24.47,24.4,24.45,20712.0,19.0329,19.0797,19.0251,19.0641,20712.0
2015-09-25 09:50:00,24.46,24.48,24.45,24.45,44532.0,19.0719,19.0875,19.0641,19.0641,44532.0
2015-09-25 09:55:00,24.45,24.48,24.45,24.48,32784.0,19.0641,19.0875,19.0641,19.0875,32784.0
2015-09-25 10:00:00,24.47,24.54,24.47,24.53,116468.0,19.0797,19.1343,19.0797,19.1265,116468.0
2015-09-25 10:05:00,24.53,24.58,24.53,24.56,51952.0,19.1265,19.1655,19.1265,19.1499,51952.0
2015-09-25 10:10:00,24.56,24.56,24.51,24.54,58120.0,19.1499,19.1499,19.1109,19.1343,58120.0
2015-09-25 10:15:00,24.54,24.57,24.53,24.55,80064.0,19.1343,19.1577,19.1265,19.1421,80064.0
2015-09-25 10:20:00,24.55,24.58,24.55,24.57,39108.0,19.1421,19.1655,19.1421,19.1577,39108.0
2015-09-25 10:25:00,24.56,24.57,24.55,24.57,39284.0,19.1499,19.1577,19.1421,19.1577,39284.0
2015-09-25 10:30:00,24.58,24.64,24.57,24.64,135656.0,19.1655,19.2123,19.1577,19.2123,135656.0
2015-09-25 10:35:00,24.63,24.67,24.63,24.67,96816.0,19.2045,19.2357,19.2045,19.2357,96816.0
2015-09-25 10:40:00,24.67,24.68,24.63,24.64,75368.0,19.2357,19.2434,19.2045,19.2123,75368.0
2015-09-25 10:45:00,24.64,24.66,24.64,24.64,67956.0,19.2123,19.2279,19.2123,19.2123,67956.0
2015-09-25 10:50:00,24.64,24.65,24.64,24.65,72208.0,19.2123,19.2201,19.2123,19.2201,72208.0
2015-09-25 10:55:00,24.65,24.67,24.65,24.66,71588.0,19.2201,19.2357,19.2201,19.2279,71588.0
2015-09-25 11:00:00,24.66,24.67,24.66,24.67,77396.0,19.2279,19.2357,19.2279,19.2357,77396.0
2015-09-25 11:05:00,24.67,24.68,24.66,24.68,145772.0,19.2357,19.2434,19.2279,19.2434,145772.0
2015-09-25 11:10:00,24.68,24.72,24.68,24.72,97436.0,19.2434,19.2746,19.2434,19.2746,97436.0
2015-09-25 11:15:00,24.72,24.74,24.71,24.72,385952.0,19.2746,19.2902,19.2668,19.2746,385952.0
2015-09-25 11:20:00,24.72,24.72,24.67,24.67,138600.0,19.2746,19.2746,19.2357,19.2357,138600.0
2015-09-25 11:25:00,24.67,24.68,24.66,24.68,62108.0,19.2357,19.2434,19.2279,19.2434,62108.0
2015-09-25 11:30:00,24.68,24.7,24.67,24.68,83472.0,19.2434,19.259,19.2357,19.2434,83472.0
2015-09-25 11:35:00,24.68,24.71,24.68,24.71,37684.0,19.2434,19.2668,19.2434,19.2668,37684.0
2015-09-25 11:40:00,24.71,24.72,24.7,24.71,45744.0,19.2668,19.2746,19.259,19.2668,45744.0
2015-09-25 11:45:00,24.72,24.74,24.71,24.73,24188.0,19.2746,19.2902,19.2668,19.2824,24188.0
2015-09-25 11:50:00,24.73,24.77,24.73,24.75,39052.0,19.2824,19.3136,19.2824,19.298,39052.0
2015-09-25 11:55:00,24.75,24.78,24.75,24.78,55184.0,19.298,19.3214,19.298,19.3214,55184.0
2015-09-25 12:00:00,24.77,24.77,24.75,24.76,34592.0,19.3136,19.3136,19.298,19.3058,34592.0
2015-09-25 12:05:00,24.76,24.82,24.76,24.82,141024.0,19.3058,19.3526,19.3058,19.3526,141024.0
2015-09-25 12:10:00,24.82,24.84,24.81,24.81,76620.0,19.3526,19.3682,19.3448,19.3448,76620.0
2015-09-25 12:15:00,24.81,24.81,24.78,24.78,31712.0,19.3448,19.3448,19.3214,19.3214,31712.0
2015-09-25 12:20:00,24.78,24.79,24.77,24.77,73992.0,19.3214,19.3292,19.3136,19.3136,73992.0
2015-09-25 12:25:00,24.77,24.78,24.75,24.76,50712.0,19.3136,19.3214,19.298,19.3058,50712.0
2015-09-25 12:30:00,24.75,24.76,24.74,24.75,46092.0,19.298,19.3058,19.2902,19.298,46092.0
2015-09-25 12:35:00,24.74,24.75,24.73,24.74,32320.0,19.2902,19.298,19.2824,19.2902,32320.0
2015-09-25 12:40:00,24.74,24.75,24.73,24.74,53616.0,19.2902,19.298,19.2824,19.2902,53616.0
2015-09-25 12:45:00,24.74,24.77,24.74,24.75,27632.0,19.2902,19.3136,19.2902,19.298,27632.0
2015-09-25 12:50:00,24.75,24.79,24.75,24.79,45020.0,19.298,19.3292,19.298,19.3292,45020.0
2015-09-25 12:55:00,24.8,24.8,24.77,24.78,37560.0,19.337,19.337,19.3136,19.3214,37560.0
2015-09-25 13:00:00,24.78,24.82,24.78,24.81,36788.0,19.3214,19.3526,19.3214,19.3448,36788.0
2015-09-25 13:05:00,24.8,24.83,24.78,24.81,36556.0,19.337,19.3604,19.3214,19.3448,36556.0
2015-09-25 13:10:00,24.81,24.81,24.77,24.81,54292.0,19.3448,19.3448,19.3136,19.3448,54292.0
2015-09-25 13:15:00,24.8,24.81,24.8,24.8,27956.0,19.337,19.3448,19.337,19.337,27956.0
2015-09-25 13:20:00,24.8,24.82,24.8,24.8,27156.0,19.337,19.3526,19.337,19.337,27156.0
2015-09-25 13:25:00,24.8,24.81,24.79,24.8,29048.0,19.337,19.3448,19.3292,19.337,29048.0
2015-09-25 13:30:00,24.8,24.8,24.79,24.8,55844.0,19.337,19.337,19.3292,19.337,55844.0
2015-09-25 13:35:00,24.8,24.83,24.8,24.83,39772.0,19.337,19.3604,19.337,19.3604,39772.0
2015-09-25 13:40:00,24.83,24.83,24.82,24.82,23864.0,19.3604,19.3604,19.3526,19.3526,23864.0
2015-09-25 13:45:00,24.82,24.85,24.82,24.85,32980.0,19.3526,19.376,19.3526,19.376,32980.0
2015-09-25 13:50:00,24.85,24.85,24.82,24.83,19836.0,19.376,19.376,19.3526,19.3604,19836.0
2015-09-25 13:55:00,24.83,24.85,24.82,24.85,38392.0,19.3604,19.376,19.3526,19.376,38392.0
2015-09-25 14:00:00,24.85,24.9,24.85,24.89,113488.0,19.376,19.415,19.376,19.4072,113488.0
2015-09-25 14:05:00,24.89,24.89,24.88,24.89,54764.0,19.4072,19.4072,19.3994,19.4072,54764.0
2015-09-25 14:10:00,24.89,24.89,24.86,24.86,26296.0,19.4072,19.4072,19.3838,19.3838,26296.0
2015-09-25 14:15:00,24.85,24.86,24.78,24.78,41152.0,19.376,19.3838,19.3214,19.3214,41152.0
2015-09-25 14:20:00,24.77,24.78,24.74,24.75,37152.0,19.3136,19.3214,19.2902,19.298,37152.0
2015-09-25 14:25:00,24.75,24.76,24.73,24.73,45072.0,19.298,19.3058,19.2824,19.2824,45072.0
2015-09-25 14:30:00,24.74,24.76,24.72,24.74,76864.0,19.2902,19.3058,19.2746,19.2902,76864.0
2015-09-25 14:35:00,24.74,24.78,24.73,24.74,70412.0,19.2902,19.3214,19.2824,19.2902,70412.0
2015-09-25 14:40:00,24.73,24.74,24.68,24.7,54688.0,19.2824,19.2902,19.2434,19.259,54688.0
2015-09-25 14:45:00,24.7,24.74,24.69,24.69,107916.0,19.259,19.2902,19.2512,19.2512,107916.0
2015-09-25 14:50:00,24.7,24.71,24.68,24.71,87888.0,19.259,19.2668,19.2434,19.2668,87888.0
2015-09-25 14:55:00,24.71,24.71,24.67,24.67,45984.0,19.2668,19.2668,19.2357,19.2357,45984.0
2015-09-25 15:00:00,24.68,24.68,24.62,24.62,39256.0,19.2434,19.2434,19.1967,19.1967,39256.0
2015-09-25 15:05:00,24.62,24.63,24.59,24.59,77936.0,19.1967,19.2045,19.1733,19.1733,77936.0
2015-09-25 15:10:00,24.59,24.6,24.57,24.58,47012.0,19.1733,19.1811,19.1577,19.1655,47012.0
2015-09-25 15:15:00,24.58,24.63,24.58,24.61,52068.0,19.1655,19.2045,19.1655,19.1889,52068.0
2015-09-25 15:20:00,24.6,24.64,24.6,24.63,48500.0,19.1811,19.2123,19.1811,19.2045,48500.0
2015-09-25 15:25:00,24.64,24.68,24.64,24.66,114304.0,19.2123,19.2434,19.2123,19.2279,114304.0
2015-09-25 15:30:00,24.65,24.7,24.64,24.67,123520.0,19.2201,19.259,19.2123,19.2357,123520.0
2015-09-25 15:35:00,24.67,24.68,24.64,24.65,277304.0,19.2357,19.2434,19.2123,19.2201,277304.0
2015-09-25 15:40:00,24.65,24.67,24.64,24.67,211856.0,19.2201,19.2357,19.2123,19.2357,211856.0
2015-09-25 15:45:00,24.68,24.69,24.65,24.68,161980.0,19.2434,19.2512,19.2201,19.2434,161980.0
2015-09-25 15:50:00,24.68,24.68,24.66,24.67,265356.0,19.2434,19.2434,19.2279,19.2357,265356.0
2015-09-25 15:55:00,24.67,24.68,24.65,24.66,268844.0,19.2357,19.2434,19.2201,19.2279,268844.0
2015-09-28 09:30:00,24.61,24.75,24.6,24.68,116660.0,19.1889,19.298,19.1811,19.2434,116660.0
2015-09-28 09:35:00,24.69,24.69,24.6,24.66,76948.0,19.2512,19.2512,19.1811,19.2279,76948.0
2015-09-28 09:40:00,24.66,24.69,24.61,24.67,68564.0,19.2279,19.2512,19.1889,19.2357,68564.0
2015-09-28 09:45:00,24.67,24.74,24.67,24.71,48684.0,19.2357,19.2902,19.2357,19.2668,48684.0
2015-09-28 09:50:00,24.7,24.74,24.7,24.72,20148.0,19.259,19.2902,19.259,19.2746,20148.0
2015-09-28 09:55:00,24.73,24.76,24.69,24.71,73364.0,19.2824,19.3058,19.2512,19.2668,73364.0
2015-09-28 10:00:00,24.74,24.75,24.7,24.73,32676.0,19.2902,19.298,19.259,19.2824,32676.0
2015-09-28 10:05:00,24.71,24.73,24.68,24.72,66688.0,19.2668,19.2824,19.2434,19.2746,66688.0
2015-09-28 10:10:00,24.73,24.75,24.72,24.73,57824.0,19.2824,19.298,19.2746,19.2824,57824.0
2015-09-28 10:15:00,24.73,24.75,24.72,24.72,80668.0,19.2824,19.298,19.2746,19.2746,80668.0
2015-09-28 10:20:00,24.72,24.76,24.71,24.76,39748.0,19.2746,19.3058,19.2668,19.3058,39748.0
2015-09-28 10:25:00,24.76,24.76,24.71,24.73,47088.0,19.3058,19.3058,19.2668,19.2824,47088.0
2015-09-28 10:30:00,24.73,24.74,24.7,24.72,37836.0,19.2824,19.2902,19.259,19.2746,37836.0
2015-09-28 10:35:00,24.71,24.76,24.71,24.72,60160.0,19.2668,19.3058,19.2668,19.2746,60160.0
2015-09-28 10:40:00,24.73,24.74,24.7,24.7,46732.0,19.2824,19.2902,19.259,19.259,46732.0
2015-09-28 10:45:00,24.71,24.73,24.67,24.68,54232.0,19.2668,19.2824,19.2357,19.2434,54232.0
2015-09-28 10:50:00,24.68,24.68,24.64,24.68,41648.0,19.2434,19.2434,19.2123,19.2434,41648.0
2015-09-28 10:55:00,24.68,24.73,24.68,24.72,58480.0,19.2434,19.2824,19.2434,19.2746,58480.0
2015-09-28 11:00:00,24.72,24.73,24.71,24.72,44572.0,19.2746,19.2824,19.2668,19.2746,44572.0
2015-09-28 11:05:00,24.72,24.74,24.68,24.7,37064.0,19.2746,19.2902,19.2434,19.259,37064.0
2015-09-28 11:10:00,24.7,24.7,24.62,24.63,49992.0,19.259,19.259,19.1967,19.2045,49992.0
2015-09-28 11:15:00,24.63,24.64,24.58,24.62,53344.0,19.2045,19.2123,19.1655,19.1967,53344.0
2015-09-28 11:20:00,24.62,24.62,24.58,24.59,60232.0,19.1967,19.1967,19.1655,19.1733,60232.0
2015-09-28 11:25:00,24.58,24.59,24.52,24.53,30088.0,19.1655,19.1733,19.1187,19.1265,30088.0
2015-09-28 11:30:00,24.53,24.54,24.5,24.53,76876.0,19.1265,19.1343,19.1031,19.1265,76876.0
2015-09-28 11:35:00,24.53,24.54,24.52,24.53,166300.0,19.1265,19.1343,19.1187,19.1265,166300.0
2015-09-28 11:40:00,24.53,24.54,24.5,24.51,136536.0,19.1265,19.1343,19.1031,19.1109,136536.0
2015-09-28 11:45:00,24.5,24.53,24.5,24.52,117400.0,19.1031,19.1265,19.1031,19.1187,117400.0
2015-09-28 11:50:00,24.52,24.54,24.5,24.53,171580.0,19.1187,19.1343,19.1031,19.1265,171580.0
2015-09-28 11:55:00,24.54,24.55,24.52,24.54,81968.0,19.1343,19.1421,19.1187,19.1343,81968.0
2015-09-28 12:00:00,24.55,24.58,24.53,24.57,62752.0,19.1421,19.1655,19.1265,19.1577,62752.0
2015-09-28 12:05:00,24.56,24.58,24.54,24.54,41540.0,19.1499,19.1655,19.1343,19.1343,41540.0
2015-09-28 12:10:00,24.54,24.54,24.49,24.5,47016.0,19.1343,19.1343,19.0953,19.1031,47016.0
2015-09-28 12:15:00,24.5,24.5,24.49,24.49,19728.0,19.1031,19.1031,19.0953,19.0953,19728.0
2015-09-28 12:20:00,24.49,24.5,24.48,24.5,33028.0,19.0953,19.1031,19.0875,19.1031,33028.0
2015-09-28 12:25:00,24.5,24.5,24.48,24.48,30276.0,19.1031,19.1031,19.0875,19.0875,30276.0
2015-09-28 12:30:00,24.48,24.49,24.45,24.46,25356.0,19.0875,19.0953,19.0641,19.0719,25356.0
2015-09-28 12:35:00,24.45,24.5,24.45,24.48,40536.0,19.0641,19.1031,19.0641,19.0875,40536.0
2015-09-28 12:40:00,24.49,24.51,24.48,24.48,28968.0,19.0953,19.1109,19.0875,19.0875,28968.0
2015-09-28 12:45:00,24.48,24.49,24.47,24.48,23208.0,19.0875,19.0953,19.0797,19.0875,23208.0
2015-09-28 12:50:00,24.48,24.49,24.46,24.48,24080.0,19.0875,19.0953,19.0719,19.0875,24080.0
2015-09-28 12:55:00,24.48,24.5,24.47,24.48,27420.0,19.0875,19.1031,19.0797,19.0875,27420.0
2015-09-28 13:00:00,24.48,24.51,24.48,24.5,55864.0,19.0875,19.1109,19.0875,19.1031,55864.0
2015-09-28 13:05:00,24.5,24.54,24.5,24.52,37964.0,19.1031,19.1343,19.1031,19.1187,37964.0
2015-09-28 13:10:00,24.51,24.51,24.49,24.51,56428.0,19.1109,19.1109,19.0953,19.1109,56428.0
2015-09-28 13:15:00,24.51,24.51,24.48,24.5,24336.0,19.1109,19.1109,19.0875,19.1031,24336.0
2015-09-28 13:20:00,24.49,24.5,24.48,24.49,23648.0,19.0953,19.1031,19.0875,19.0953,23648.0
2015-09-28 13:25:00,24.48,24.51,24.48,24.49,52140.0,19.0875,19.1109,19.0875,19.0953,52140.0
2015-09-28 13:30:00,24.49,24.51,24.48,24.49,60300.0,19.0953,19.1109,19.0875,19.0953,60300.0
2015-09-28 13:35:00,24.5,24.5,24.48,24.5,22804.0,19.1031,19.1031,19.0875,19.1031,22804.0
2015-09-28 13:40:00,24.5,24.52,24.48,24.5,49480.0,19.1031,19.1187,19.0875,19.1031,49480.0
2015-09-28 13:45:00,24.5,24.51,24.46,24.47,55160.0,19.1031,19.1109,19.0719,19.0797,55160.0
2015-09-28 13:50:00,24.47,24.48,24.45,24.46,53876.0,19.0797,19.0875,19.0641,19.0719,53876.0
2015-09-28 13:55:00,24.46,24.47,24.44,24.44,68704.0,19.0719,19.0797,19.0563,19.0563,68704.0
2015-09-28 14:00:00,24.44,24.47,24.44,24.45,32792.0,19.0563,19.0797,19.0563,19.0641,32792.0
2015-09-28 14:05:00,24.45,24.49,24.43,24.48,41512.0,19.0641,19.0953,19.0485,19.0875,41512.0
2015-09-28 14:10:00,24.48,24.48,24.43,24.45,32268.0,19.0875,19.0875,19.0485,19.0641,32268.0
2015-09-28 14:15:00,24.44,24.45,24.41,24.41,35388.0,19.0563,19.0641,19.0329,19.0329,35388.0
2015-09-28 14:20:00,24.42,24.46,24.41,24.46,34200.0,19.0407,19.0719,19.0329,19.0719,34200.0
2015-09-28 14:25:00,24.46,24.47,24.43,24.43,48348.0,19.0719,19.0797,19.0485,19.0485,48348.0
2015-09-28 14:30:00,24.44,24.44,24.4,24.41,60324.0,19.0563,19.0563,19.0251,19.0329,60324.0
2015-09-28 14:35:00,24.41,24.45,24.41,24.45,33828.0,19.0329,19.0641,19.0329,19.0641,33828.0
2015-09-28 14:40:00,24.45,24.46,24.42,24.43,92212.0,19.0641,19.0719,19.0407,19.0485,92212.0
2015-09-28 14:45:00,24.43,24.43,24.37,24.37,116036.0,19.0485,19.0485,19.0017,19.0017,116036.0
2015-09-28 14:50:00,24.37,24.38,24.33,24.35,61628.0,19.0017,19.0095,18.9705,18.9861,61628.0
2015-09-28 14:55:00,24.35,24.37,24.35,24.37,61756.0,18.9861,19.0017,18.9861,19.0017,61756.0
2015-09-28 15:00:00,24.37,24.39,24.36,24.39,82244.0,19.0017,19.0173,18.9939,19.0173,82244.0
2015-09-28 15:05:00,24.39,24.39,24.35,24.35,107424.0,19.0173,19.0173,18.9861,18.9861,107424.0
2015-09-28 15:10:00,24.35,24.36,24.33,24.34,82212.0,18.9861,18.9939,18.9705,18.9783,82212.0
2015-09-28 15:15:00,24.34,24.37,24.33,24.37,101748.0,18.9783,19.0017,18.9705,19.0017,101748.0
2015-09-28 15:20:00,24.37,24.4,24.36,24.37,88104.0,19.0017,19.0251,18.9939,19.0017,88104.0
2015-09-28 15:25:00,24.37,24.4,24.37,24.39,93892.0,19.0017,19.0251,19.0017,19.0173,93892.0
2015-09-28 15:30:00,24.39,24.4,24.37,24.38,116684.0,19.0173,19.0251,19.0017,19.0095,116684.0
2015-09-28 15:35:00,24.38,24.43,24.38,24.39,278164.0,19.0095,19.0485,19.0095,19.0173,278164.0
2015-09-28 15:40:00,24.39,24.43,24.39,24.4,123284.0,19.0173,19.0485,19.0173,19.0251,123284.0
2015-09-28 15:45:00,24.39,24.43,24.38,24.43,200868.0,19.0173,19.0485,19.0095,19.0485,200868.0
2015-09-28 15:50:00,24.43,24.44,24.4,24.42,251564.0,19.0485,19.0563,19.0251,19.0407,251564.0
2015-09-28 15:55:00,24.41,24.42,24.36,24.39,380864.0,19.0329,19.0407,18.9939,19.0173,380864.0
2015-09-29 09:30:00,24.38,24.54,24.38,24.47,141060.0,19.0095,19.1343,19.0095,19.0797,141060.0
2015-09-29 09:35:00,24.49,24.51,24.45,24.47,91608.0,19.0953,19.1109,19.0641,19.0797,91608.0
2015-09-29 09:40:00,24.48,24.55,24.48,24.5,160076.0,19.0875,19.1421,19.0875,19.1031,160076.0
2015-09-29 09:45:00,24.49,24.52,24.47,24.5,82516.0,19.0953,19.1187,19.0797,19.1031,82516.0
2015-09-29 09:50:00,24.5,24.5,24.46,24.47,105800.0,19.1031,19.1031,19.0719,19.0797,105800.0
2015-09-29 09:55:00,24.48,24.48,24.45,24.47,211588.0,19.0875,19.0875,19.0641,19.0797,211588.0
2015-09-29 10:00:00,24.48,24.48,24.43,24.44,99136.0,19.0875,19.0875,19.0485,19.0563,99136.0
2015-09-29 10:05:00,24.44,24.48,24.43,24.47,68180.0,19.0563,19.0875,19.0485,19.0797,68180.0
2015-09-29 10:10:00,24.48,24.49,24.43,24.44,110680.0,19.0875,19.0953,19.0485,19.0563,110680.0
2015-09-29 10:15:00,24.43,24.44,24.37,24.38,77204.0,19.0485,19.0563,19.0017,19.0095,77204.0
2015-09-29 10:20:00,24.37,24.4,24.36,24.36,213208.0,19.0017,19.0251,18.9939,18.9939,213208.0
2015-09-29 10:25:00,24.37,24.41,24.35,24.41,82828.0,19.0017,19.0329,18.9861,19.0329,82828.0
2015-09-29 10:30:00,24.42,24.42,24.37,24.38,79508.0,19.0407,19.0407,19.0017,19.0095,79508.0
2015-09-29 10:35:00,24.38,24.38,24.34,24.35,82256.0,19.0095,19.0095,18.9783,18.9861,82256.0
2015-09-29 10:40:00,24.35,24.35,24.28,24.31,118896.0,18.9861,18.9861,18.9316,18.955,118896.0
2015-09-29 10:45:00,24.31,24.32,24.3,24.31,283072.0,18.955,18.9627,18.9472,18.955,283072.0
2015-09-29 10:50:00,24.31,24.35,24.3,24.35,165792.0,18.955,18.9861,18.9472,18.9861,165792.0
2015-09-29 10:55:00,24.35,24.36,24.32,24.33,115964.0,18.9861,18.9939,18.9627,18.9705,115964.0
2015-09-29 11:00:00,24.34,24.36,24.33,24.36,178240.0,18.9783,18.9939,18.9705,18.9939,178240.0
2015-09-29 11:05:00,24.35,24.36,24.27,24.28,212708.0,18.9861,18.9939,18.9238,18.9316,212708.0
2015-09-29 11:10:00,24.28,24.32,24.27,24.29,159620.0,18.9316,18.9627,18.9238,18.9394,159620.0
2015-09-29 11:15:00,24.29,24.33,24.29,24.32,104276.0,18.9394,18.9705,18.9394,18.9627,104276.0
2015-09-29 11:20:00,24.32,24.35,24.31,24.32,97956.0,18.9627,18.9861,18.955,18.9627,97956.0
2015-09-29 11:25:00,24.32,24.32,24.25,24.25,72468.0,18.9627,18.9627,18.9082,18.9082,72468.0
2015-09-29 11:30:00,24.25,24.25,24.22,24.22,80720.0,18.9082,18.9082,18.8848,18.8848,80720.0
2015-09-29 11:35:00,24.22,24.25,24.22,24.24,73504.0,18.8848,18.9082,18.8848,18.9004,73504.0
2015-09-29 11:40:00,24.24,24.27,24.22,24.24,116252.0,18.9004,18.9238,18.8848,18.9004,116252.0
2015-09-29 11:45:00,24.23,24.28,24.23,24.28,37032.0,18.8926,18.9316,18.8926,18.9316,37032.0
2015-09-29 11:50:00,24.29,24.3,24.27,24.29,47772.0,18.9394,18.9472,18.9238,18.9394,47772.0
2015-09-29 11:55:00,24.29,24.3,24.25,24.25,27440.0,18.9394,18.9472,18.9082,18.9082,27440.0
2015-09-29 12:00:00,24.27,24.27,24.22,24.23,36996.0,18.9238,18.9238,18.8848,18.8926,36996.0
2015-09-29 12:05:00,24.24,24.25,24.22,24.24,51264.0,18.9004,18.9082,18.8848,18.9004,51264.0
2015-09-29 12:10:00,24.24,24.25,24.18,24.2,166948.0,18.9004,18.9082,18.8536,18.8692,166948.0
2015-09-29 12:15:00,24.2,24.24,24.2,24.23,111288.0,18.8692,18.9004,18.8692,18.8926,111288.0
2015-09-29 12:20:00,24.23,24.24,24.2,24.22,57504.0,18.8926,18.9004,18.8692,18.8848,57504.0
2015-09-29 12:25:00,24.22,24.23,24.19,24.21,54764.0,18.8848,18.8926,18.8614,18.877,54764.0
2015-09-29 12:30:00,24.21,24.21,24.18,24.19,38032.0,18.877,18.877,18.8536,18.8614,38032.0
2015-09-29 12:35:00,24.2,24.21,24.18,24.18,109740.0,18.8692,18.877,18.8536,18.8536,109740.0
2015-09-29 12:40:00,24.18,24.21,24.17,24.21,56304.0,18.8536,18.877,18.8458,18.877,56304.0
2015-09-29 12:45:00,24.21,24.23,24.2,24.22,52444.0,18.877,18.8926,18.8692,18.8848,52444.0
2015-09-29 12:50:00,24.23,24.24,24.2,24.22,49848.0,18.8926,18.9004,18.8692,18.8848,49848.0
2015-09-29 12:55:00,24.22,24.22,24.2,24.2,124016.0,18.8848,18.8848,18.8692,18.8692,124016.0
2015-09-29 13:00:00,24.2,24.22,24.2,24.22,233424.0,18.8692,18.8848,18.8692,18.8848,233424.0
2015-09-29 13:05:00,24.22,24.27,24.22,24.27,70612.0,18.8848,18.9238,18.8848,18.9238,70612.0
2015-09-29 13:10:00,24.27,24.28,24.25,24.27,49200.0,18.9238,18.9316,18.9082,18.9238,49200.0
2015-09-29 13:15:00,24.27,24.27,24.23,24.23,137108.0,18.9238,18.9238,18.8926,18.8926,137108.0
2015-09-29 13:20:00,24.23,24.25,24.22,24.23,186728.0,18.8926,18.9082,18.8848,18.8926,186728.0
2015-09-29 13:25:00,24.23,24.24,24.22,24.24,35044.0,18.8926,18.9004,18.8848,18.9004,35044.0
2015-09-29 13:30:00,24.23,24.24,24.2,24.21,248052.0,18.8926,18.9004,18.8692,18.877,248052.0
2015-09-29 13:35:00,24.22,24.24,24.21,24.22,52756.0,18.8848,18.9004,18.877,18.8848,52756.0
2015-09-29 13:40:00,24.22,24.25,24.22,24.25,58988.0,18.8848,18.9082,18.8848,18.9082,58988.0
2015-09-29 13:45:00,24.24,24.25,24.23,24.24,49884.0,18.9004,18.9082,18.8926,18.9004,49884.0
2015-09-29 13:50:00,24.24,24.24,24.22,24.23,60832.0,18.9004,18.9004,18.8848,18.8926,60832.0
2015-09-29 13:55:00,24.23,24.26,24.23,24.26,103536.0,18.8926,18.916,18.8926,18.916,103536.0
2015-09-29 14:00:00,24.26,24.27,24.25,24.25,66108.0,18.916,18.9238,18.9082,18.9082,66108.0
2015-09-29 14:05:00,24.25,24.26,24.23,24.23,96580.0,18.9082,18.916,18.8926,18.8926,96580.0
2015-09-29 14:10:00,24.23,24.23,24.21,24.22,50064.0,18.8926,18.8926,18.877,18.8848,50064.0
2015-09-29 14:15:00,24.22,24.25,24.22,24.24,73648.0,18.8848,18.9082,18.8848,18.9004,73648.0
2015-09-29 14:20:00,24.25,24.25,24.24,24.25,79924.0,18.9082,18.9082,18.9004,18.9082,79924.0
2015-09-29 14:25:00,24.25,24.3,24.25,24.28,171884.0,18.9082,18.9472,18.9082,18.9316,171884.0
2015-09-29 14:30:00,24.28,24.29,24.27,24.28,95436.0,18.9316,18.9394,18.9238,18.9316,95436.0
2015-09-29 14:35:00,24.28,24.29,24.27,24.28,68008.0,18.9316,18.9394,18.9238,18.9316,68008.0
2015-09-29 14:40:00,24.28,24.3,24.27,24.28,91396.0,18.9316,18.9472,18.9238,18.9316,91396.0
2015-09-29 14:45:00,24.28,24.28,24.24,24.24,97404.0,18.9316,18.9316,18.9004,18.9004,97404.0
2015-09-29 14:50:00,24.24,24.25,24.24,24.25,95164.0,18.9004,18.9082,18.9004,18.9082,95164.0
2015-09-29 14:55:00,24.24,24.25,24.23,24.24,64316.0,18.9004,18.9082,18.8926,18.9004,64316.0
2015-09-29 15:00:00,24.23,24.24,24.21,24.24,117920.0,18.8926,18.9004,18.877,18.9004,117920.0
2015-09-29 15:05:00,24.24,24.25,24.23,24.24,96648.0,18.9004,18.9082,18.8926,18.9004,96648.0
2015-09-29 15:10:00,24.24,24.25,24.21,24.21,133440.0,18.9004,18.9082,18.877,18.877,133440.0
2015-09-29 15:15:00,24.22,24.23,24.18,24.18,214008.0,18.8848,18.8926,18.8536,18.8536,214008.0
2015-09-29 15:20:00,24.18,24.18,24.11,24.12,295284.0,18.8536,18.8536,18.799,18.8068,295284.0
2015-09-29 15:25:00,24.11,24.17,24.11,24.14,265540.0,18.799,18.8458,18.799,18.8224,265540.0
2015-09-29 15:30:00,24.14,24.15,24.12,24.12,471036.0,18.8224,18.8302,18.8068,18.8068,471036.0
2015-09-29 15:35:00,24.12,24.18,24.11,24.16,266804.0,18.8068,18.8536,18.799,18.838,266804.0
2015-09-29 15:40:00,24.16,24.18,24.13,24.18,200748.0,18.838,18.8536,18.8146,18.8536,200748.0
2015-09-29 15:45:00,24.17,24.23,24.17,24.21,414292.0,18.8458,18.8926,18.8458,18.877,414292.0
2015-09-29 15:50:00,24.21,24.21,24.18,24.2,612340.0,18.877,18.877,18.8536,18.8692,612340.0
2015-09-29 15:55:00,24.2,24.23,24.18,24.19,916788.0,18.8692,18.8926,18.8536,18.8614,916788.0
2015-09-30 09:30:00,24.16,24.31,24.16,24.24,139268.0,18.838,18.955,18.838,18.9004,139268.0
2015-09-30 09:35:00,24.27,24.29,24.22,24.24,120176.0,18.9238,18.9394,18.8848,18.9004,120176.0
2015-09-30 09:40:00,24.25,24.27,24.21,24.23,59244.0,18.9082,18.9238,18.877,18.8926,59244.0
2015-09-30 09:45:00,24.23,24.29,24.23,24.25,91240.0,18.8926,18.9394,18.8926,18.9082,91240.0
2015-09-30 09:50:00,24.25,24.28,24.22,24.25,114276.0,18.9082,18.9316,18.8848,18.9082,114276.0
2015-09-30 09:55:00,24.26,24.27,24.2,24.22,184544.0,18.916,18.9238,18.8692,18.8848,184544.0
2015-09-30 10:00:00,24.22,24.23,24.21,24.22,209700.0,18.8848,18.8926,18.877,18.8848,209700.0
2015-09-30 10:05:00,24.22,24.3,24.2,24.29,179356.0,18.8848,18.9472,18.8692,18.9394,179356.0
2015-09-30 10:10:00,24.29,24.29,24.25,24.26,139176.0,18.9394,18.9394,18.9082,18.916,139176.0
2015-09-30 10:15:00,24.26,24.27,24.22,24.23,131972.0,18.916,18.9238,18.8848,18.8926,131972.0
2015-09-30 10:20:00,24.22,24.25,24.2,24.22,116772.0,18.8848,18.9082,18.8692,18.8848,116772.0
2015-09-30 10:25:00,24.21,24.23,24.18,24.21,314476.0,18.877,18.8926,18.8536,18.877,314476.0
2015-09-30 10:30:00,24.2,24.24,24.2,24.24,158188.0,18.8692,18.9004,18.8692,18.9004,158188.0
2015-09-30 10:35:00,24.24,24.25,24.23,24.23,222540.0,18.9004,18.9082,18.8926,18.8926,222540.0
2015-09-30 10:40:00,24.23,24.24,24.19,24.19,177388.0,18.8926,18.9004,18.8614,18.8614,177388.0
2015-09-30 10:45:00,24.19,24.21,24.17,24.17,102044.0,18.8614,18.877,18.8458,18.8458,102044.0
2015-09-30 10:50:00,24.17,24.19,24.16,24.18,92336.0,18.8458,18.8614,18.838,18.8536,92336.0
2015-09-30 10:55:00,24.18,24.28,24.18,24.28,415844.0,18.8536,18.9316,18.8536,18.9316,415844.0
2015-09-30 11:00:00,24.27,24.29,24.26,24.29,83060.0,18.9238,18.9394,18.916,18.9394,83060.0
2015-09-30 11:05:00,24.29,24.31,24.27,24.3,108408.0,18.9394,18.955,18.9238,18.9472,108408.0
2015-09-30 11:10:00,24.3,24.36,24.29,24.35,57596.0,18.9472,18.9939,18.9394,18.9861,57596.0
2015-09-30 11:15:00,24.35,24.36,24.34,24.34,36528.0,18.9861,18.9939,18.9783,18.9783,36528.0
2015-09-30 11:20:00,24.34,24.39,24.34,24.39,214680.0,18.9783,19.0173,18.9783,19.0173,214680.0
2015-09-30 11:25:00,24.39,24.39,24.36,24.38,145140.0,19.0173,19.0173,18.9939,19.0095,145140.0
2015-09-30 11:30:00,24.37,24.41,24.33,24.41,185688.0,19.0017,19.0329,18.9705,19.0329,185688.0
2015-09-30 11:35:00,24.41,24.41,24.39,24.39,66024.0,19.0329,19.0329,19.0173,19.0173,66024.0
2015-09-30 11:40:00,24.39,24.4,24.35,24.35,49132.0,19.0173,19.0251,18.9861,18.9861,49132.0
2015-09-30 11:45:00,24.35,24.38,24.32,24.32,54424.0,18.9861,19.0095,18.9627,18.9627,54424.0
2015-09-30 11:50:00,24.32,24.34,24.29,24.31,128200.0,18.9627,18.9783,18.9394,18.955,128200.0
2015-09-30 11:55:00,24.3,24.32,24.3,24.31,96320.0,18.9472,18.9627,18.9472,18.955,96320.0
2015-09-30 12:00:00,24.32,24.33,24.31,24.32,185652.0,18.9627,18.9705,18.955,18.9627,185652.0
2015-09-30 12:05:00,24.32,24.33,24.28,24.3,54780.0,18.9627,18.9705,18.9316,18.9472,54780.0
2015-09-30 12:10:00,24.29,24.3,24.28,24.28,34020.0,18.9394,18.9472,18.9316,18.9316,34020.0
2015-09-30 12:15:00,24.29,24.3,24.28,24.29,52452.0,18.9394,18.9472,18.9316,18.9394,52452.0
2015-09-30 12:20:00,24.29,24.29,24.25,24.27,27980.0,18.9394,18.9394,18.9082,18.9238,27980.0
2015-09-30 12:25:00,24.27,24.29,24.27,24.28,33336.0,18.9238,18.9394,18.9238,18.9316,33336.0
2015-09-30 12:30:00,24.28,24.28,24.26,24.28,30432.0,18.9316,18.9316,18.916,18.9316,30432.0
2015-09-30 12:35:00,24.27,24.29,24.27,24.27,28320.0,18.9238,18.9394,18.9238,18.9238,28320.0
2015-09-30 12:40:00,24.27,24.3,24.27,24.29,41600.0,18.9238,18.9472,18.9238,18.9394,41600.0
2015-09-30 12:45:00,24.29,24.29,24.25,24.27,63740.0,18.9394,18.9394,18.9082,18.9238,63740.0
2015-09-30 12:50:00,24.27,24.28,24.27,24.27,25000.0,18.9238,18.9316,18.9238,18.9238,25000.0
2015-09-30 12:55:00,24.27,24.28,24.26,24.27,41320.0,18.9238,18.9316,18.916,18.9238,41320.0
2015-09-30 13:00:00,24.28,24.3,24.28,24.3,35600.0,18.9316,18.9472,18.9316,18.9472,35600.0
2015-09-30 13:05:00,24.3,24.3,24.29,24.3,28860.0,18.9472,18.9472,18.9394,18.9472,28860.0
2015-09-30 13:10:00,24.3,24.32,24.29,24.29,93628.0,18.9472,18.9627,18.9394,18.9394,93628.0
2015-09-30 13:15:00,24.3,24.31,24.29,24.3,50660.0,18.9472,18.955,18.9394,18.9472,50660.0
2015-09-30 13:20:00,24.3,24.3,24.29,24.3,33180.0,18.9472,18.9472,18.9394,18.9472,33180.0
2015-09-30 13:25:00,24.3,24.31,24.29,24.31,51480.0,18.9472,18.955,18.9394,18.955,51480.0
2015-09-30 13:30:00,24.31,24.32,24.3,24.3,56552.0,18.955,18.9627,18.9472,18.9472,56552.0
2015-09-30 13:35:00,24.3,24.3,24.26,24.27,57700.0,18.9472,18.9472,18.916,18.9238,57700.0
2015-09-30 13:40:00,24.27,24.29,24.27,24.28,42028.0,18.9238,18.9394,18.9238,18.9316,42028.0
2015-09-30 13:45:00,24.28,24.29,24.26,24.29,79720.0,18.9316,18.9394,18.916,18.9394,79720.0
2015-09-30 13:50:00,24.29,24.3,24.28,24.29,76620.0,18.9394,18.9472,18.9316,18.9394,76620.0
2015-09-30 13:55:00,24.29,24.3,24.29,24.29,117676.0,18.9394,18.9472,18.9394,18.9394,117676.0
2015-09-30 14:00:00,24.29,24.29,24.28,24.29,152060.0,18.9394,18.9394,18.9316,18.9394,152060.0
2015-09-30 14:05:00,24.29,24.29,24.28,24.29,40164.0,18.9394,18.9394,18.9316,18.9394,40164.0
2015-09-30 14:10:00,24.29,24.29,24.28,24.29,141288.0,18.9394,18.9394,18.9316,18.9394,141288.0
2015-09-30 14:15:00,24.29,24.29,24.28,24.29,133784.0,18.9394,18.9394,18.9316,18.9394,133784.0
2015-09-30 14:20:00,24.29,24.29,24.28,24.29,87472.0,18.9394,18.9394,18.9316,18.9394,87472.0
2015-09-30 14:25:00,24.29,24.29,24.28,24.29,123912.0,18.9394,18.9394,18.9316,18.9394,123912.0
2015-09-30 14:30:00,24.3,24.31,24.29,24.3,84152.0,18.9472,18.955,18.9394,18.9472,84152.0
2015-09-30 14:35:00,24.29,24.31,24.27,24.27,76908.0,18.9394,18.955,18.9238,18.9238,76908.0
2015-09-30 14:40:00,24.27,24.29,24.27,24.28,82868.0,18.9238,18.9394,18.9238,18.9316,82868.0
2015-09-30 14:45:00,24.28,24.3,24.27,24.29,85880.0,18.9316,18.9472,18.9238,18.9394,85880.0
2015-09-30 14:50:00,24.29,24.31,24.28,24.3,119308.0,18.9394,18.955,18.9316,18.9472,119308.0
2015-09-30 14:55:00,24.3,24.35,24.29,24.34,196956.0,18.9472,18.9861,18.9394,18.9783,196956.0
2015-09-30 15:00:00,24.34,24.36,24.32,24.33,176556.0,18.9783,18.9939,18.9627,18.9705,176556.0
2015-09-30 15:05:00,24.33,24.34,24.32,24.33,202844.0,18.9705,18.9783,18.9627,18.9705,202844.0
2015-09-30 15:10:00,24.33,24.35,24.32,24.32,179856.0,18.9705,18.9861,18.9627,18.9627,179856.0
2015-09-30 15:15:00,24.31,24.31,24.28,24.31,206284.0,18.955,18.955,18.9316,18.955,206284.0
2015-09-30 15:20:00,24.3,24.31,24.27,24.27,353872.0,18.9472,18.955,18.9238,18.9238,353872.0
2015-09-30 15:25:00,24.27,24.31,24.26,24.31,285768.0,18.9238,18.955,18.916,18.955,285768.0
2015-09-30 15:30:00,24.31,24.35,24.3,24.35,283672.0,18.955,18.9861,18.9472,18.9861,283672.0
2015-09-30 15:35:00,24.36,24.39,24.36,24.36,384524.0,18.9939,19.0173,18.9939,18.9939,384524.0
2015-09-30 15:40:00,24.36,24.39,24.34,24.39,407172.0,18.9939,19.0173,18.9783,19.0173,407172.0
2015-09-30 15:45:00,24.39,24.41,24.37,24.38,628948.0,19.0173,19.0329,19.0017,19.0095,628948.0
2015-09-30 15:50:00,24.38,24.39,24.37,24.38,524172.0,19.0095,19.0173,19.0017,19.0095,524172.0
2015-09-30 15:55:00,24.38,24.4,24.36,24.38,1195204.0,19.0095,19.0251,18.9939,19.0095,1195204.0
2015-10-01 09:30:00,24.45,24.45,24.32,24.33,178464.0,19.0641,19.0641,18.9627,18.9705,178464.0
2015-10-01 09:35:00,24.31,24.47,24.31,24.41,101152.0,18.955,19.0797,18.955,19.0329,101152.0
2015-10-01 09:40:00,24.41,24.41,24.3,24.3,78540.0,19.0329,19.0329,18.9472,18.9472,78540.0
2015-10-01 09:45:00,24.31,24.42,24.3,24.36,157768.0,18.955,19.0407,18.9472,18.9939,157768.0
2015-10-01 09:50:00,24.38,24.39,24.33,24.35,138820.0,19.0095,19.0173,18.9705,18.9861,138820.0
2015-10-01 09:55:00,24.34,24.39,24.31,24.31,105572.0,18.9783,19.0173,18.955,18.955,105572.0
2015-10-01 10:00:00,24.32,24.33,24.25,24.27,131640.0,18.9627,18.9705,18.9082,18.9238,131640.0
2015-10-01 10:05:00,24.27,24.33,24.27,24.29,142336.0,18.9238,18.9705,18.9238,18.9394,142336.0
2015-10-01 10:10:00,24.3,24.31,24.26,24.29,114212.0,18.9472,18.955,18.916,18.9394,114212.0
2015-10-01 10:15:00,24.29,24.32,24.26,24.27,79096.0,18.9394,18.9627,18.916,18.9238,79096.0
2015-10-01 10:20:00,24.27,24.29,24.24,24.26,77140.0,18.9238,18.9394,18.9004,18.916,77140.0
2015-10-01 10:25:00,24.27,24.28,24.21,24.22,87656.0,18.9238,18.9316,18.877,18.8848,87656.0
2015-10-01 10:30:00,24.22,24.27,24.22,24.25,75272.0,18.8848,18.9238,18.8848,18.9082,75272.0
2015-10-01 10:35:00,24.26,24.26,24.18,24.18,65376.0,18.916,18.916,18.8536,18.8536,65376.0
2015-10-01 10:40:00,24.18,24.18,24.14,24.18,181048.0,18.8536,18.8536,18.8224,18.8536,181048.0
2015-10-01 10:45:00,24.17,24.18,24.14,24.14,123444.0,18.8458,18.8536,18.8224,18.8224,123444.0
2015-10-01 10:50:00,24.15,24.17,24.11,24.12,90964.0,18.8302,18.8458,18.799,18.8068,90964.0
2015-10-01 10:55:00,24.11,24.14,24.1,24.11,81200.0,18.799,18.8224,18.7912,18.799,81200.0
2015-10-01 11:00:00,24.12,24.12,24.07,24.09,72332.0,18.8068,18.8068,18.7678,18.7834,72332.0
2015-10-01 11:05:00,24.08,24.13,24.08,24.11,96512.0,18.7756,18.8146,18.7756,18.799,96512.0
2015-10-01 11:10:00,24.12,24.13,24.11,24.12,121960.0,18.8068,18.8146,18.799,18.8068,121960.0
2015-10-01 11:15:00,24.12,24.12,24.08,24.09,96884.0,18.8068,18.8068,18.7756,18.7834,96884.0
2015-10-01 11:20:00,24.1,24.13,24.09,24.12,81168.0,18.7912,18.8146,18.7834,18.8068,81168.0
2015-10-01 11:25:00,24.12,24.12,24.07,24.07,51880.0,18.8068,18.8068,18.7678,18.7678,51880.0
2015-10-01 11:30:00,24.07,24.11,24.07,24.11,85496.0,18.7678,18.799,18.7678,18.799,85496.0
2015-10-01 11:35:00,24.11,24.11,24.09,24.09,54460.0,18.799,18.799,18.7834,18.7834,54460.0
2015-10-01 11:40:00,24.1,24.11,24.08,24.1,56416.0,18.7912,18.799,18.7756,18.7912,56416.0
2015-10-01 11:45:00,24.11,24.11,24.04,24.06,85436.0,18.799,18.799,18.7444,18.76,85436.0
2015-10-01 11:50:00,24.05,24.06,24.02,24.02,85676.0,18.7522,18.76,18.7288,18.7288,85676.0
2015-10-01 11:55:00,24.02,24.04,24.01,24.03,54948.0,18.7288,18.7444,18.721,18.7366,54948.0
2015-10-01 12:00:00,24.03,24.04,24.01,24.02,83548.0,18.7366,18.7444,18.721,18.7288,83548.0
2015-10-01 12:05:00,24.02,24.02,23.99,24.0,142040.0,18.7288,18.7288,18.7054,18.7132,142040.0
2015-10-01 12:10:00,24.02,24.08,24.02,24.07,116624.0,18.7288,18.7756,18.7288,18.7678,116624.0
2015-10-01 12:15:00,24.08,24.08,24.05,24.06,53120.0,18.7756,18.7756,18.7522,18.76,53120.0
2015-10-01 12:20:00,24.06,24.07,24.04,24.04,80684.0,18.76,18.7678,18.7444,18.7444,80684.0
2015-10-01 12:25:00,24.04,24.05,24.02,24.02,53640.0,18.7444,18.7522,18.7288,18.7288,53640.0
2015-10-01 12:30:00,24.03,24.05,24.02,24.03,106420.0,18.7366,18.7522,18.7288,18.7366,106420.0
2015-10-01 12:35:00,24.03,24.03,23.99,24.0,70200.0,18.7366,18.7366,18.7054,18.7132,70200.0
2015-10-01 12:40:00,24.0,24.03,24.0,24.02,67708.0,18.7132,18.7366,18.7132,18.7288,67708.0
2015-10-01 12:45:00,24.02,24.03,24.0,24.0,69584.0,18.7288,18.7366,18.7132,18.7132,69584.0
2015-10-01 12:50:00,24.01,24.05,24.0,24.05,139452.0,18.721,18.7522,18.7132,18.7522,139452.0
2015-10-01 12:55:00,24.05,24.05,24.02,24.05,156456.0,18.7522,18.7522,18.7288,18.7522,156456.0
2015-10-01 13:00:00,24.05,24.08,24.05,24.08,56632.0,18.7522,18.7756,18.7522,18.7756,56632.0
2015-10-01 13:05:00,24.08,24.08,24.05,24.05,69012.0,18.7756,18.7756,18.7522,18.7522,69012.0
2015-10-01 13:10:00,24.05,24.07,24.03,24.03,123340.0,18.7522,18.7678,18.7366,18.7366,123340.0
2015-10-01 13:15:00,24.03,24.04,24.0,24.0,77288.0,18.7366,18.7444,18.7132,18.7132,77288.0
2015-10-01 13:20:00,24.0,24.0,23.96,23.97,54316.0,18.7132,18.7132,18.6821,18.6898,54316.0
2015-10-01 13:25:00,23.98,24.02,23.98,24.0,56204.0,18.6976,18.7288,18.6976,18.7132,56204.0
2015-10-01 13:30:00,24.0,24.01,23.98,23.99,89112.0,18.7132,18.721,18.6976,18.7054,89112.0
2015-10-01 13:35:00,23.99,24.0,23.98,23.98,54372.0,18.7054,18.7132,18.6976,18.6976,54372.0
2015-10-01 13:40:00,23.98,24.0,23.98,23.98,82936.0,18.6976,18.7132,18.6976,18.6976,82936.0
2015-10-01 13:45:00,23.99,24.01,23.99,24.01,72828.0,18.7054,18.721,18.7054,18.721,72828.0
2015-10-01 13:50:00,24.01,24.02,24.0,24.01,73708.0,18.721,18.7288,18.7132,18.721,73708.0
2015-10-01 13:55:00,24.02,24.04,24.01,24.03,127028.0,18.7288,18.7444,18.721,18.7366,127028.0
2015-10-01 14:00:00,24.03,24.03,24.0,24.0,123860.0,18.7366,18.7366,18.7132,18.7132,123860.0
2015-10-01 14:05:00,24.01,24.02,24.0,24.01,316188.0,18.721,18.7288,18.7132,18.721,316188.0
2015-10-01 14:10:00,24.01,24.04,24.0,24.03,284288.0,18.721,18.7444,18.7132,18.7366,284288.0
2015-10-01 14:15:00,24.03,24.05,24.02,24.04,103904.0,18.7366,18.7522,18.7288,18.7444,103904.0
2015-10-01 14:20:00,24.04,24.06,24.04,24.05,100256.0,18.7444,18.76,18.7444,18.7522,100256.0
2015-10-01 14:25:00,24.05,24.06,24.04,24.06,121564.0,18.7522,18.76,18.7444,18.76,121564.0
2015-10-01 14:30:00,24.06,24.07,24.03,24.03,216088.0,18.76,18.7678,18.7366,18.7366,216088.0
2015-10-01 14:35:00,24.03,24.07,24.01,24.06,205036.0,18.7366,18.7678,18.721,18.76,205036.0
2015-10-01 14:40:00,24.06,24.1,24.06,24.1,71512.0,18.76,18.7912,18.76,18.7912,71512.0
2015-10-01 14:45:00,24.1,24.15,24.1,24.14,629004.0,18.7912,18.8302,18.7912,18.8224,629004.0
2015-10-01 14:50:00,24.14,24.16,24.14,24.16,105424.0,18.8224,18.838,18.8224,18.838,105424.0
2015-10-01 14:55:00,24.16,24.18,24.07,24.13,393392.0,18.838,18.8536,18.7678,18.8146,393392.0
2015-10-01 15:00:00,24.12,24.15,24.12,24.12,128824.0,18.8068,18.8302,18.8068,18.8068,128824.0
2015-10-01 15:05:00,24.13,24.13,24.09,24.09,137436.0,18.8146,18.8146,18.7834,18.7834,137436.0
2015-10-01 15:10:00,24.09,24.16,24.09,24.16,142192.0,18.7834,18.838,18.7834,18.838,142192.0
2015-10-01 15:15:00,24.16,24.16,24.14,24.14,156624.0,18.838,18.838,18.8224,18.8224,156624.0
2015-10-01 15:20:00,24.13,24.14,24.11,24.11,92956.0,18.8146,18.8224,18.799,18.799,92956.0
2015-10-01 15:25:00,24.1,24.12,24.07,24.07,91684.0,18.7912,18.8068,18.7678,18.7678,91684.0
2015-10-01 15:30:00,24.07,24.09,24.06,24.09,169032.0,18.7678,18.7834,18.76,18.7834,169032.0
2015-10-01 15:35:00,24.09,24.1,24.04,24.05,172488.0,18.7834,18.7912,18.7444,18.7522,172488.0
2015-10-01 15:40:00,24.05,24.06,24.04,24.04,165064.0,18.7522,18.76,18.7444,18.7444,165064.0
2015-10-01 15:45:00,24.04,24.09,24.04,24.09,523624.0,18.7444,18.7834,18.7444,18.7834,523624.0
2015-10-01 15:50:00,24.09,24.1,24.08,24.09,405420.0,18.7834,18.7912,18.7756,18.7834,405420.0
2015-10-01 15:55:00,24.09,24.16,24.09,24.15,817852.0,18.7834,18.838,18.7834,18.8302,817852.0
2015-10-02 09:30:00,24.28,24.41,24.15,24.3,289456.0,18.9316,19.0329,18.8302,18.9472,289456.0
2015-10-02 09:35:00,24.3,24.38,24.26,24.31,98768.0,18.9472,19.0095,18.916,18.955,98768.0
2015-10-02 09:40:00,24.32,24.47,24.32,24.45,154736.0,18.9627,19.0797,18.9627,19.0641,154736.0
2015-10-02 09:45:00,24.45,24.47,24.38,24.39,68708.0,19.0641,19.0797,19.0095,19.0173,68708.0
2015-10-02 09:50:00,24.39,24.43,24.38,24.43,75048.0,19.0173,19.0485,19.0095,19.0485,75048.0
2015-10-02 09:55:00,24.44,24.46,24.4,24.41,177624.0,19.0563,19.0719,19.0251,19.0329,177624.0
2015-10-02 10:00:00,24.4,24.41,24.29,24.29,107740.0,19.0251,19.0329,18.9394,18.9394,107740.0
2015-10-02 10:05:00,24.28,24.31,24.26,24.31,74392.0,18.9316,18.955,18.916,18.955,74392.0
2015-10-02 10:10:00,24.32,24.36,24.3,24.34,108040.0,18.9627,18.9939,18.9472,18.9783,108040.0
2015-10-02 10:15:00,24.35,24.4,24.33,24.34,130864.0,18.9861,19.0251,18.9705,18.9783,130864.0
2015-10-02 10:20:00,24.34,24.37,24.32,24.32,158292.0,18.9783,19.0017,18.9627,18.9627,158292.0
2015-10-02 10:25:00,24.33,24.33,24.26,24.27,125920.0,18.9705,18.9705,18.916,18.9238,125920.0
2015-10-02 10:30:00,24.27,24.27,24.24,24.24,95040.0,18.9238,18.9238,18.9004,18.9004,95040.0
2015-10-02 10:35:00,24.24,24.25,24.22,24.23,168992.0,18.9004,18.9082,18.8848,18.8926,168992.0
2015-10-02 10:40:00,24.23,24.25,24.22,24.23,205164.0,18.8926,18.9082,18.8848,18.8926,205164.0
2015-10-02 10:45:00,24.23,24.29,24.23,24.29,151800.0,18.8926,18.9394,18.8926,18.9394,151800.0
2015-10-02 10:50:00,24.28,24.29,24.25,24.25,99312.0,18.9316,18.9394,18.9082,18.9082,99312.0
2015-10-02 10:55:00,24.26,24.29,24.25,24.28,80208.0,18.916,18.9394,18.9082,18.9316,80208.0
2015-10-02 11:00:00,24.28,24.3,24.27,24.28,118960.0,18.9316,18.9472,18.9238,18.9316,118960.0
2015-10-02 11:05:00,24.28,24.29,24.24,24.27,76712.0,18.9316,18.9394,18.9004,18.9238,76712.0
2015-10-02 11:10:00,24.27,24.27,24.23,24.24,81828.0,18.9238,18.9238,18.8926,18.9004,81828.0
2015-10-02 11:15:00,24.24,24.24,24.22,24.23,56552.0,18.9004,18.9004,18.8848,18.8926,56552.0
2015-10-02 11:20:00,24.22,24.26,24.22,24.24,96968.0,18.8848,18.916,18.8848,18.9004,96968.0
2015-10-02 11:25:00,24.24,24.29,24.24,24.28,81932.0,18.9004,18.9394,18.9004,18.9316,81932.0
2015-10-02 11:30:00,24.29,24.32,24.28,24.32,88844.0,18.9394,18.9627,18.9316,18.9627,88844.0
2015-10-02 11:35:00,24.32,24.35,24.31,24.31,67420.0,18.9627,18.9861,18.955,18.955,67420.0
2015-10-02 11:40:00,24.31,24.32,24.28,24.28,68172.0,18.955,18.9627,18.9316,18.9316,68172.0
2015-10-02 11:45:00,24.28,24.28,24.27,24.27,47832.0,18.9316,18.9316,18.9238,18.9238,47832.0
2015-10-02 11:50:00,24.27,24.28,24.26,24.27,50412.0,18.9238,18.9316,18.916,18.9238,50412.0
2015-10-02 11:55:00,24.27,24.29,24.27,24.27,77804.0,18.9238,18.9394,18.9238,18.9238,77804.0
2015-10-02 12:00:00,24.27,24.3,24.27,24.29,37664.0,18.9238,18.9472,18.9238,18.9394,37664.0
2015-10-02 12:05:00,24.29,24.33,24.29,24.33,44464.0,18.9394,18.9705,18.9394,18.9705,44464.0
2015-10-02 12:10:00,24.34,24.35,24.32,24.32,40388.0,18.9783,18.9861,18.9627,18.9627,40388.0
2015-10-02 12:15:00,24.32,24.32,24.3,24.31,55248.0,18.9627,18.9627,18.9472,18.955,55248.0
2015-10-02 12:20:00,24.31,24.31,24.28,24.29,43020.0,18.955,18.955,18.9316,18.9394,43020.0
2015-10-02 12:25:00,24.3,24.34,24.3,24.32,34776.0,18.9472,18.9783,18.9472,18.9627,34776.0
2015-10-02 12:30:00,24.33,24.36,24.32,24.33,99840.0,18.9705,18.9939,18.9627,18.9705,99840.0
2015-10-02 12:35:00,24.32,24.33,24.31,24.32,25032.0,18.9627,18.9705,18.955,18.9627,25032.0
2015-10-02 12:40:00,24.33,24.34,24.31,24.33,35760.0,18.9705,18.9783,18.955,18.9705,35760.0
2015-10-02 12:45:00,24.34,24.36,24.34,24.36,34460.0,18.9783,18.9939,18.9783,18.9939,34460.0
2015-10-02 12:50:00,24.36,24.41,24.36,24.4,101860.0,18.9939,19.0329,18.9939,19.0251,101860.0
2015-10-02 12:55:00,24.4,24.43,24.4,24.42,35408.0,19.0251,19.0485,19.0251,19.0407,35408.0
2015-10-02 13:00:00,24.42,24.43,24.41,24.41,90132.0,19.0407,19.0485,19.0329,19.0329,90132.0
2015-10-02 13:05:00,24.41,24.43,24.41,24.42,57556.0,19.0329,19.0485,19.0329,19.0407,57556.0
2015-10-02 13:10:00,24.42,24.45,24.42,24.44,55020.0,19.0407,19.0641,19.0407,19.0563,55020.0
2015-10-02 13:15:00,24.43,24.44,24.4,24.41,59084.0,19.0485,19.0563,19.0251,19.0329,59084.0
2015-10-02 13:20:00,24.41,24.42,24.39,24.41,45220.0,19.0329,19.0407,19.0173,19.0329,45220.0
2015-10-02 13:25:00,24.41,24.41,24.39,24.4,37552.0,19.0329,19.0329,19.0173,19.0251,37552.0
2015-10-02 13:30:00,24.41,24.41,24.4,24.41,54428.0,19.0329,19.0329,19.0251,19.0329,54428.0
2015-10-02 13:35:00,24.41,24.41,24.37,24.37,69168.0,19.0329,19.0329,19.0017,19.0017,69168.0
2015-10-02 13:40:00,24.37,24.38,24.35,24.37,30896.0,19.0017,19.0095,18.9861,19.0017,30896.0
2015-10-02 13:45:00,24.38,24.41,24.38,24.39,42172.0,19.0095,19.0329,19.0095,19.0173,42172.0
2015-10-02 13:50:00,24.39,24.41,24.38,24.4,38180.0,19.0173,19.0329,19.0095,19.0251,38180.0
2015-10-02 13:55:00,24.4,24.4,24.39,24.4,84568.0,19.0251,19.0251,19.0173,19.0251,84568.0
2015-10-02 14:00:00,24.41,24.42,24.4,24.4,58636.0,19.0329,19.0407,19.0251,19.0251,58636.0
2015-10-02 14:05:00,24.4,24.43,24.4,24.43,88980.0,19.0251,19.0485,19.0251,19.0485,88980.0
2015-10-02 14:10:00,24.43,24.43,24.4,24.41,57024.0,19.0485,19.0485,19.0251,19.0329,57024.0
2015-10-02 14:15:00,24.41,24.42,24.4,24.42,59020.0,19.0329,19.0407,19.0251,19.0407,59020.0
2015-10-02 14:20:00,24.41,24.43,24.4,24.43,43696.0,19.0329,19.0485,19.0251,19.0485,43696.0
2015-10-02 14:25:00,24.42,24.45,24.42,24.44,57432.0,19.0407,19.0641,19.0407,19.0563,57432.0
2015-10-02 14:30:00,24.45,24.46,24.45,24.45,61800.0,19.0641,19.0719,19.0641,19.0641,61800.0
2015-10-02 14:35:00,24.46,24.47,24.45,24.47,65864.0,19.0719,19.0797,19.0641,19.0797,65864.0
2015-10-02 14:40:00,24.47,24.48,24.44,24.47,110996.0,19.0797,19.0875,19.0563,19.0797,110996.0
2015-10-02 14:45:00,24.47,24.49,24.46,24.48,76416.0,19.0797,19.0953,19.0719,19.0875,76416.0
2015-10-02 14:50:00,24.48,24.49,24.45,24.48,64472.0,19.0875,19.0953,19.0641,19.0875,64472.0
2015-10-02 14:55:00,24.48,24.48,24.44,24.44,69932.0,19.0875,19.0875,19.0563,19.0563,69932.0
2015-10-02 15:00:00,24.45,24.47,24.45,24.46,48128.0,19.0641,19.0797,19.0641,19.0719,48128.0
2015-10-02 15:05:00,24.46,24.49,24.45,24.49,77984.0,19.0719,19.0953,19.0641,19.0953,77984.0
2015-10-02 15:10:00,24.49,24.51,24.48,24.5,63000.0,19.0953,19.1109,19.0875,19.1031,63000.0
2015-10-02 15:15:00,24.51,24.56,24.5,24.56,103740.0,19.1109,19.1499,19.1031,19.1499,103740.0
2015-10-02 15:20:00,24.56,24.58,24.55,24.56,105516.0,19.1499,19.1655,19.1421,19.1499,105516.0
2015-10-02 15:25:00,24.56,24.58,24.55,24.57,114544.0,19.1499,19.1655,19.1421,19.1577,114544.0
2015-10-02 15:30:00,24.58,24.6,24.57,24.59,191232.0,19.1655,19.1811,19.1577,19.1733,191232.0
2015-10-02 15:35:00,24.59,24.6,24.57,24.59,219348.0,19.1733,19.1811,19.1577,19.1733,219348.0
2015-10-02 15:40:00,24.59,24.6,24.58,24.6,178940.0,19.1733,19.1811,19.1655,19.1811,178940.0
2015-10-02 15:45:00,24.6,24.62,24.59,24.61,338896.0,19.1811,19.1967,19.1733,19.1889,338896.0
2015-10-02 15:50:00,24.61,24.63,24.59,24.61,493184.0,19.1889,19.2045,19.1733,19.1889,493184.0
2015-10-02 15:55:00,24.61,24.65,24.59,24.64,756088.0,19.1889,19.2201,19.1733,19.2123,756088.0
2015-10-05 09:30:00,24.74,24.88,24.67,24.72,131756.0,19.2902,19.3994,19.2357,19.2746,131756.0
2015-10-05 09:35:00,24.71,24.76,24.64,24.7,80004.0,19.2668,19.3058,19.2123,19.259,80004.0
2015-10-05 09:40:00,24.71,24.75,24.69,24.75,69004.0,19.2668,19.298,19.2512,19.298,69004.0
2015-10-05 09:45:00,24.74,24.79,24.72,24.77,50268.0,19.2902,19.3292,19.2746,19.3136,50268.0
2015-10-05 09:50:00,24.78,24.83,24.78,24.82,44784.0,19.3214,19.3604,19.3214,19.3526,44784.0
2015-10-05 09:55:00,24.83,24.85,24.77,24.77,37492.0,19.3604,19.376,19.3136,19.3136,37492.0
2015-10-05 10:00:00,24.77,24.82,24.76,24.82,237872.0,19.3136,19.3526,19.3058,19.3526,237872.0
2015-10-05 10:05:00,24.82,24.87,24.8,24.85,120428.0,19.3526,19.3916,19.337,19.376,120428.0
2015-10-05 10:10:00,24.84,24.85,24.79,24.79,120888.0,19.3682,19.376,19.3292,19.3292,120888.0
2015-10-05 10:15:00,24.79,24.8,24.74,24.77,88856.0,19.3292,19.337,19.2902,19.3136,88856.0
2015-10-05 10:20:00,24.77,24.79,24.75,24.77,61952.0,19.3136,19.3292,19.298,19.3136,61952.0
2015-10-05 10:25:00,24.77,24.77,24.74,24.74,68776.0,19.3136,19.3136,19.2902,19.2902,68776.0
2015-10-05 10:30:00,24.74,24.74,24.68,24.68,161224.0,19.2902,19.2902,19.2434,19.2434,161224.0
2015-10-05 10:35:00,24.68,24.73,24.68,24.73,66504.0,19.2434,19.2824,19.2434,19.2824,66504.0
2015-10-05 10:40:00,24.73,24.73,24.71,24.73,120700.0,19.2824,19.2824,19.2668,19.2824,120700.0
2015-10-05 10:45:00,24.72,24.8,24.72,24.8,199228.0,19.2746,19.337,19.2746,19.337,199228.0
2015-10-05 10:50:00,24.8,24.83,24.8,24.83,63112.0,19.337,19.3604,19.337,19.3604,63112.0
2015-10-05 10:55:00,24.83,24.84,24.81,24.82,62092.0,19.3604,19.3682,19.3448,19.3526,62092.0
2015-10-05 11:00:00,24.82,24.88,24.81,24.88,79272.0,19.3526,19.3994,19.3448,19.3994,79272.0
2015-10-05 11:05:00,24.87,24.93,24.87,24.93,161008.0,19.3916,19.4384,19.3916,19.4384,161008.0
2015-10-05 11:10:00,24.93,24.96,24.93,24.95,51200.0,19.4384,19.4618,19.4384,19.454,51200.0
2015-10-05 11:15:00,24.95,24.97,24.94,24.94,90140.0,19.454,19.4696,19.4462,19.4462,90140.0
2015-10-05 11:20:00,24.93,24.98,24.93,24.96,65788.0,19.4384,19.4774,19.4384,19.4618,65788.0
2015-10-05 11:25:00,24.96,24.96,24.94,24.95,114212.0,19.4618,19.4618,19.4462,19.454,114212.0
2015-10-05 11:30:00,24.95,24.97,24.95,24.96,90760.0,19.454,19.4696,19.454,19.4618,90760.0
2015-10-05 11:35:00,24.97,25.01,24.97,25.0,60768.0,19.4696,19.5008,19.4696,19.493,60768.0
2015-10-05 11:40:00,25.0,25.02,24.99,25.02,47992.0,19.493,19.5086,19.4852,19.5086,47992.0
2015-10-05 11:45:00,25.01,25.02,24.95,24.95,49088.0,19.5008,19.5086,19.454,19.454,49088.0
2015-10-05 11:50:00,24.95,24.98,24.94,24.97,37772.0,19.454,19.4774,19.4462,19.4696,37772.0
2015-10-05 11:55:00,24.96,24.98,24.95,24.96,46680.0,19.4618,19.4774,19.454,19.4618,46680.0
2015-10-05 12:00:00,24.96,24.98,24.95,24.97,36416.0,19.4618,19.4774,19.454,19.4696,36416.0
2015-10-05 12:05:00,24.97,24.98,24.93,24.96,35836.0,19.4696,19.4774,19.4384,19.4618,35836.0
2015-10-05 12:10:00,24.96,25.0,24.94,24.99,63820.0,19.4618,19.493,19.4462,19.4852,63820.0
2015-10-05 12:15:00,24.99,24.99,24.97,24.97,39268.0,19.4852,19.4852,19.4696,19.4696,39268.0
2015-10-05 12:20:00,24.98,24.98,24.93,24.94,44880.0,19.4774,19.4774,19.4384,19.4462,44880.0
2015-10-05 12:25:00,24.94,24.98,24.93,24.98,66532.0,19.4462,19.4774,19.4384,19.4774,66532.0
2015-10-05 12:30:00,24.98,24.99,24.97,24.98,49740.0,19.4774,19.4852,19.4696,19.4774,49740.0
2015-10-05 12:35:00,24.97,24.99,24.97,24.98,59944.0,19.4696,19.4852,19.4696,19.4774,59944.0
2015-10-05 12:40:00,24.98,25.01,24.98,25.0,124676.0,19.4774,19.5008,19.4774,19.493,124676.0
2015-10-05 12:45:00,25.01,25.04,25.0,25.03,81716.0,19.5008,19.5241,19.493,19.5163,81716.0
2015-10-05 12:50:00,25.04,25.06,25.03,25.03,112168.0,19.5241,19.5397,19.5163,19.5163,112168.0
2015-10-05 12:55:00,25.03,25.07,25.02,25.06,68580.0,19.5163,19.5475,19.5086,19.5397,68580.0
2015-10-05 13:00:00,25.06,25.07,25.05,25.06,57852.0,19.5397,19.5475,19.5319,19.5397,57852.0
2015-10-05 13:05:00,25.07,25.08,25.06,25.07,135656.0,19.5475,19.5553,19.5397,19.5475,135656.0
2015-10-05 13:10:00,25.07,25.1,25.06,25.1,85540.0,19.5475,19.5709,19.5397,19.5709,85540.0
2015-10-05 13:15:00,25.09,25.1,25.08,25.08,67352.0,19.5631,19.5709,19.5553,19.5553,67352.0
2015-10-05 13:20:00,25.08,25.09,25.08,25.09,110164.0,19.5553,19.5631,19.5553,19.5631,110164.0
2015-10-05 13:25:00,25.09,25.1,25.08,25.09,34464.0,19.5631,19.5709,19.5553,19.5631,34464.0
2015-10-05 13:30:00,25.09,25.09,25.06,25.07,150784.0,19.5631,19.5631,19.5397,19.5475,150784.0
2015-10-05 13:35:00,25.07,25.07,25.05,25.05,79668.0,19.5475,19.5475,19.5319,19.5319,79668.0
2015-10-05 13:40:00,25.05,25.07,25.05,25.06,44040.0,19.5319,19.5475,19.5319,19.5397,44040.0
2015-10-05 13:45:00,25.06,25.07,25.05,25.07,62148.0,19.5397,19.5475,19.5319,19.5475,62148.0
2015-10-05 13:50:00,25.07,25.07,25.06,25.07,112168.0,19.5475,19.5475,19.5397,19.5475,112168.0
2015-10-05 13:55:00,25.07,25.07,25.03,25.03,83632.0,19.5475,19.5475,19.5163,19.5163,83632.0
2015-10-05 14:00:00,25.03,25.08,25.03,25.08,35256.0,19.5163,19.5553,19.5163,19.5553,35256.0
2015-10-05 14:05:00,25.08,25.09,25.08,25.08,94824.0,19.5553,19.5631,19.5553,19.5553,94824.0
2015-10-05 14:10:00,25.08,25.12,25.08,25.11,139180.0,19.5553,19.5865,19.5553,19.5787,139180.0
2015-10-05 14:15:00,25.11,25.14,25.11,25.14,110612.0,19.5787,19.6021,19.5787,19.6021,110612.0
2015-10-05 14:20:00,25.14,25.16,25.14,25.16,124960.0,19.6021,19.6177,19.6021,19.6177,124960.0
2015-10-05 14:25:00,25.16,25.16,25.13,25.14,201644.0,19.6177,19.6177,19.5943,19.6021,201644.0
2015-10-05 14:30:00,25.14,25.16,25.14,25.14,118936.0,19.6021,19.6177,19.6021,19.6021,118936.0
2015-10-05 14:35:00,25.15,25.16,25.11,25.11,113820.0,19.6099,19.6177,19.5787,19.5787,113820.0
2015-10-05 14:40:00,25.11,25.12,25.1,25.1,76172.0,19.5787,19.5865,19.5709,19.5709,76172.0
2015-10-05 14:45:00,25.1,25.12,25.1,25.12,87408.0,19.5709,19.5865,19.5709,19.5865,87408.0
2015-10-05 14:50:00,25.12,25.14,25.12,25.13,124600.0,19.5865,19.6021,19.5865,19.5943,124600.0
2015-10-05 14:55:00,25.13,25.13,25.11,25.12,82612.0,19.5943,19.5943,19.5787,19.5865,82612.0
2015-10-05 15:00:00,25.12,25.15,25.12,25.14,62004.0,19.5865,19.6099,19.5865,19.6021,62004.0
2015-10-05 15:05:00,25.14,25.17,25.14,25.16,108400.0,19.6021,19.6255,19.6021,19.6177,108400.0
2015-10-05 15:10:00,25.17,25.18,25.15,25.15,105680.0,19.6255,19.6333,19.6099,19.6099,105680.0
2015-10-05 15:15:00,25.15,25.17,25.15,25.15,99340.0,19.6099,19.6255,19.6099,19.6099,99340.0
2015-10-05 15:20:00,25.15,25.16,25.15,25.15,107888.0,19.6099,19.6177,19.6099,19.6099,107888.0
2015-10-05 15:25:00,25.15,25.17,25.15,25.17,156664.0,19.6099,19.6255,19.6099,19.6255,156664.0
2015-10-05 15:30:00,25.17,25.19,25.16,25.18,144836.0,19.6255,19.6411,19.6177,19.6333,144836.0
2015-10-05 15:35:00,25.18,25.19,25.16,25.17,126300.0,19.6333,19.6411,19.6177,19.6255,126300.0
2015-10-05 15:40:00,25.17,25.17,25.16,25.16,160504.0,19.6255,19.6255,19.6177,19.6177,160504.0
2015-10-05 15:45:00,25.16,25.19,25.16,25.18,354756.0,19.6177,19.6411,19.6177,19.6333,354756.0
2015-10-05 15:50:00,25.18,25.18,25.16,25.17,317156.0,19.6333,19.6333,19.6177,19.6255,317156.0
2015-10-05 15:55:00,25.17,25.19,25.16,25.17,561060.0,19.6255,19.6411,19.6177,19.6255,561060.0
2015-10-06 09:30:00,25.1,25.1,24.92,24.92,83652.0,19.5709,19.5709,19.4306,19.4306,83652.0
2015-10-06 09:35:00,24.96,24.99,24.89,24.98,106260.0,19.4618,19.4852,19.4072,19.4774,106260.0
2015-10-06 09:40:00,24.96,25.0,24.95,24.96,60080.0,19.4618,19.493,19.454,19.4618,60080.0
2015-10-06 09:45:00,24.96,24.98,24.94,24.95,156540.0,19.4618,19.4774,19.4462,19.454,156540.0
2015-10-06 09:50:00,24.96,24.98,24.94,24.98,50784.0,19.4618,19.4774,19.4462,19.4774,50784.0
2015-10-06 09:55:00,24.96,25.0,24.96,24.99,107196.0,19.4618,19.493,19.4618,19.4852,107196.0
2015-10-06 10:00:00,24.99,25.0,24.93,24.95,84544.0,19.4852,19.493,19.4384,19.454,84544.0
2015-10-06 10:05:00,24.95,24.96,24.93,24.95,68208.0,19.454,19.4618,19.4384,19.454,68208.0
2015-10-06 10:10:00,24.95,25.0,24.95,24.99,109576.0,19.454,19.493,19.454,19.4852,109576.0
2015-10-06 10:15:00,25.0,25.02,24.99,25.0,101764.0,19.493,19.5086,19.4852,19.493,101764.0
2015-10-06 10:20:00,25.0,25.08,25.0,25.05,61976.0,19.493,19.5553,19.493,19.5319,61976.0
2015-10-06 10:25:00,25.05,25.07,25.04,25.05,53740.0,19.5319,19.5475,19.5241,19.5319,53740.0
2015-10-06 10:30:00,25.05,25.06,25.01,25.02,52744.0,19.5319,19.5397,19.5008,19.5086,52744.0
2015-10-06 10:35:00,25.02,25.05,25.02,25.03,28040.0,19.5086,19.5319,19.5086,19.5163,28040.0
2015-10-06 10:40:00,25.03,25.05,25.02,25.04,61988.0,19.5163,19.5319,19.5086,19.5241,61988.0
2015-10-06 10:45:00,25.04,25.05,25.01,25.02,83060.0,19.5241,19.5319,19.5008,19.5086,83060.0
2015-10-06 10:50:00,25.01,25.01,24.98,24.98,71228.0,19.5008,19.5008,19.4774,19.4774,71228.0
2015-10-06 10:55:00,24.98,24.98,24.95,24.95,16636.0,19.4774,19.4774,19.454,19.454,16636.0
2015-10-06 11:00:00,24.95,24.95,24.93,24.93,76228.0,19.454,19.454,19.4384,19.4384,76228.0
2015-10-06 11:05:00,24.94,24.95,24.93,24.95,96904.0,19.4462,19.454,19.4384,19.454,96904.0
2015-10-06 11:10:00,24.95,24.98,24.95,24.96,32080.0,19.454,19.4774,19.454,19.4618,32080.0
2015-10-06 11:15:00,24.97,25.01,24.97,25.01,47808.0,19.4696,19.5008,19.4696,19.5008,47808.0
2015-10-06 11:20:00,25.0,25.02,25.0,25.02,100636.0,19.493,19.5086,19.493,19.5086,100636.0
2015-10-06 11:25:00,25.02,25.04,25.0,25.02,30508.0,19.5086,19.5241,19.493,19.5086,30508.0
2015-10-06 11:30:00,25.02,25.08,25.01,25.08,124084.0,19.5086,19.5553,19.5008,19.5553,124084.0
2015-10-06 11:35:00,25.08,25.08,25.05,25.06,42468.0,19.5553,19.5553,19.5319,19.5397,42468.0
2015-10-06 11:40:00,25.06,25.06,25.02,25.04,112028.0,19.5397,19.5397,19.5086,19.5241,112028.0
2015-10-06 11:45:00,25.05,25.06,25.03,25.06,83372.0,19.5319,19.5397,19.5163,19.5397,83372.0
2015-10-06 11:50:00,25.06,25.06,25.0,25.01,46364.0,19.5397,19.5397,19.493,19.5008,46364.0
2015-10-06 11:55:00,25.02,25.02,24.99,25.0,45340.0,19.5086,19.5086,19.4852,19.493,45340.0
2015-10-06 12:00:00,25.0,25.02,25.0,25.0,26892.0,19.493,19.5086,19.493,19.493,26892.0
2015-10-06 12:05:00,25.0,25.01,24.99,24.99,47268.0,19.493,19.5008,19.4852,19.4852,47268.0
2015-10-06 12:10:00,24.99,24.99,24.96,24.98,34608.0,19.4852,19.4852,19.4618,19.4774,34608.0
2015-10-06 12:15:00,24.98,25.0,24.97,25.0,36140.0,19.4774,19.493,19.4696,19.493,36140.0
2015-10-06 12:20:00,25.0,25.0,24.99,24.99,51840.0,19.493,19.493,19.4852,19.4852,51840.0
2015-10-06 12:25:00,24.98,24.99,24.97,24.97,28116.0,19.4774,19.4852,19.4696,19.4696,28116.0
2015-10-06 12:30:00,24.97,24.98,24.96,24.96,71620.0,19.4696,19.4774,19.4618,19.4618,71620.0
2015-10-06 12:35:00,24.96,24.98,24.95,24.97,50068.0,19.4618,19.4774,19.454,19.4696,50068.0
2015-10-06 12:40:00,24.97,24.97,24.96,24.97,105676.0,19.4696,19.4696,19.4618,19.4696,105676.0
2015-10-06 12:45:00,24.97,24.98,24.96,24.97,93680.0,19.4696,19.4774,19.4618,19.4696,93680.0
2015-10-06 12:50:00,24.97,24.98,24.96,24.97,83044.0,19.4696,19.4774,19.4618,19.4696,83044.0
2015-10-06 12:55:00,24.97,24.99,24.97,24.98,43600.0,19.4696,19.4852,19.4696,19.4774,43600.0
2015-10-06 13:00:00,24.98,24.98,24.96,24.96,49456.0,19.4774,19.4774,19.4618,19.4618,49456.0
2015-10-06 13:05:00,24.97,24.97,24.95,24.96,32628.0,19.4696,19.4696,19.454,19.4618,32628.0
2015-10-06 13:10:00,24.96,24.98,24.95,24.98,50496.0,19.4618,19.4774,19.454,19.4774,50496.0
2015-10-06 13:15:00,24.98,24.99,24.97,24.97,38664.0,19.4774,19.4852,19.4696,19.4696,38664.0
2015-10-06 13:20:00,24.98,25.01,24.98,25.0,46076.0,19.4774,19.5008,19.4774,19.493,46076.0
2015-10-06 13:25:00,25.0,25.0,24.99,25.0,29672.0,19.493,19.493,19.4852,19.493,29672.0
2015-10-06 13:30:00,24.99,24.99,24.98,24.99,35836.0,19.4852,19.4852,19.4774,19.4852,35836.0
2015-10-06 13:35:00,24.99,24.99,24.96,24.96,98104.0,19.4852,19.4852,19.4618,19.4618,98104.0
2015-10-06 13:40:00,24.96,24.97,24.95,24.95,49380.0,19.4618,19.4696,19.454,19.454,49380.0
2015-10-06 13:45:00,24.95,24.96,24.95,24.95,106236.0,19.454,19.4618,19.454,19.454,106236.0
2015-10-06 13:50:00,24.95,24.95,24.94,24.94,58772.0,19.454,19.454,19.4462,19.4462,58772.0
2015-10-06 13:55:00,24.94,24.95,24.93,24.93,78368.0,19.4462,19.454,19.4384,19.4384,78368.0
2015-10-06 14:00:00,24.93,24.93,24.91,24.91,95544.0,19.4384,19.4384,19.4228,19.4228,95544.0
2015-10-06 14:05:00,24.92,24.92,24.88,24.88,55096.0,19.4306,19.4306,19.3994,19.3994,55096.0
2015-10-06 14:10:00,24.89,24.91,24.89,24.91,41636.0,19.4072,19.4228,19.4072,19.4228,41636.0
2015-10-06 14:15:00,24.9,24.93,24.9,24.92,43900.0,19.415,19.4384,19.415,19.4306,43900.0
2015-10-06 14:20:00,24.92,24.92,24.9,24.91,36860.0,19.4306,19.4306,19.415,19.4228,36860.0
2015-10-06 14:25:00,24.91,24.92,24.89,24.89,50272.0,19.4228,19.4306,19.4072,19.4072,50272.0
2015-10-06 14:30:00,24.9,24.92,24.89,24.92,58532.0,19.415,19.4306,19.4072,19.4306,58532.0
2015-10-06 14:35:00,24.92,24.94,24.92,24.94,88708.0,19.4306,19.4462,19.4306,19.4462,88708.0
2015-10-06 14:40:00,24.94,24.95,24.92,24.93,68716.0,19.4462,19.454,19.4306,19.4384,68716.0
2015-10-06 14:45:00,24.93,24.96,24.91,24.95,89268.0,19.4384,19.4618,19.4228,19.454,89268.0
2015-10-06 14:50:00,24.95,24.97,24.95,24.96,50964.0,19.454,19.4696,19.454,19.4618,50964.0
2015-10-06 14:55:00,24.97,24.97,24.95,24.95,69476.0,19.4696,19.4696,19.454,19.454,69476.0
2015-10-06 15:00:00,24.95,24.99,24.94,24.98,201320.0,19.454,19.4852,19.4462,19.4774,201320.0
2015-10-06 15:05:00,24.98,25.0,24.98,24.99,76124.0,19.4774,19.493,19.4774,19.4852,76124.0
2015-10-06 15:10:00,24.99,25.0,24.98,25.0,114524.0,19.4852,19.493,19.4774,19.493,114524.0
2015-10-06 15:15:00,24.99,25.01,24.98,25.0,81212.0,19.4852,19.5008,19.4774,19.493,81212.0
2015-10-06 15:20:00,25.0,25.0,24.99,25.0,81536.0,19.493,19.493,19.4852,19.493,81536.0
2015-10-06 15:25:00,25.0,25.0,24.98,25.0,80824.0,19.493,19.493,19.4774,19.493,80824.0
2015-10-06 15:30:00,25.0,25.01,24.99,24.99,71804.0,19.493,19.5008,19.4852,19.4852,71804.0
2015-10-06 15:35:00,24.99,25.02,24.98,25.02,168916.0,19.4852,19.5086,19.4774,19.5086,168916.0
2015-10-06 15:40:00,25.02,25.02,24.97,24.98,104708.0,19.5086,19.5086,19.4696,19.4774,104708.0
2015-10-06 15:45:00,24.97,24.98,24.96,24.97,143088.0,19.4696,19.4774,19.4618,19.4696,143088.0
2015-10-06 15:50:00,24.97,24.97,24.96,24.96,108320.0,19.4696,19.4696,19.4618,19.4618,108320.0
2015-10-06 15:55:00,24.96,24.98,24.96,24.97,424392.0,19.4618,19.4774,19.4618,19.4696,424392.0
2015-10-07 09:30:00,25.01,25.1,25.0,25.05,67792.0,19.5008,19.5709,19.493,19.5319,67792.0
2015-10-07 09:35:00,25.05,25.1,25.01,25.09,115620.0,19.5319,19.5709,19.5008,19.5631,115620.0
2015-10-07 09:40:00,25.07,25.11,25.03,25.05,58036.0,19.5475,19.5787,19.5163,19.5319,58036.0
2015-10-07 09:45:00,25.06,25.09,25.04,25.05,53104.0,19.5397,19.5631,19.5241,19.5319,53104.0
2015-10-07 09:50:00,25.05,25.1,25.05,25.1,53788.0,19.5319,19.5709,19.5319,19.5709,53788.0
2015-10-07 09:55:00,25.11,25.18,25.1,25.17,56148.0,19.5787,19.6333,19.5709,19.6255,56148.0
2015-10-07 10:00:00,25.17,25.2,25.14,25.16,106316.0,19.6255,19.6489,19.6021,19.6177,106316.0
2015-10-07 10:05:00,25.17,25.22,25.14,25.14,204600.0,19.6255,19.6645,19.6021,19.6021,204600.0
2015-10-07 10:10:00,25.14,25.19,25.12,25.12,85660.0,19.6021,19.6411,19.5865,19.5865,85660.0
2015-10-07 10:15:00,25.13,25.16,25.1,25.14,135244.0,19.5943,19.6177,19.5709,19.6021,135244.0
2015-10-07 10:20:00,25.13,25.16,25.12,25.16,55788.0,19.5943,19.6177,19.5865,19.6177,55788.0
2015-10-07 10:25:00,25.15,25.15,25.12,25.13,94336.0,19.6099,19.6099,19.5865,19.5943,94336.0
2015-10-07 10:30:00,25.13,25.17,25.13,25.15,41344.0,19.5943,19.6255,19.5943,19.6099,41344.0
2015-10-07 10:35:00,25.15,25.16,25.11,25.14,30476.0,19.6099,19.6177,19.5787,19.6021,30476.0
2015-10-07 10:40:00,25.14,25.16,25.12,25.13,105368.0,19.6021,19.6177,19.5865,19.5943,105368.0
2015-10-07 10:45:00,25.13,25.15,25.12,25.12,106912.0,19.5943,19.6099,19.5865,19.5865,106912.0
2015-10-07 10:50:00,25.12,25.15,25.11,25.13,58744.0,19.5865,19.6099,19.5787,19.5943,58744.0
2015-10-07 10:55:00,25.14,25.16,25.13,25.16,77064.0,19.6021,19.6177,19.5943,19.6177,77064.0
2015-10-07 11:00:00,25.16,25.16,25.14,25.16,25264.0,19.6177,19.6177,19.6021,19.6177,25264.0
2015-10-07 11:05:00,25.16,25.18,25.15,25.16,33264.0,19.6177,19.6333,19.6099,19.6177,33264.0
2015-10-07 11:10:00,25.14,25.15,25.1,25.1,20780.0,19.6021,19.6099,19.5709,19.5709,20780.0
2015-10-07 11:15:00,25.1,25.11,25.09,25.11,33400.0,19.5709,19.5787,19.5631,19.5787,33400.0
2015-10-07 11:20:00,25.11,25.15,25.1,25.13,30164.0,19.5787,19.6099,19.5709,19.5943,30164.0
2015-10-07 11:25:00,25.12,25.13,25.1,25.1,32628.0,19.5865,19.5943,19.5709,19.5709,32628.0
2015-10-07 11:30:00,25.11,25.12,25.1,25.11,27536.0,19.5787,19.5865,19.5709,19.5787,27536.0
2015-10-07 11:35:00,25.11,25.11,25.09,25.09,30052.0,19.5787,19.5787,19.5631,19.5631,30052.0
2015-10-07 11:40:00,25.09,25.1,25.08,25.08,37788.0,19.5631,19.5709,19.5553,19.5553,37788.0
2015-10-07 11:45:00,25.08,25.1,25.06,25.1,14032.0,19.5553,19.5709,19.5397,19.5709,14032.0
2015-10-07 11:50:00,25.1,25.11,25.07,25.09,24400.0,19.5709,19.5787,19.5475,19.5631,24400.0
2015-10-07 11:55:00,25.09,25.09,25.06,25.06,34676.0,19.5631,19.5631,19.5397,19.5397,34676.0
2015-10-07 12:00:00,25.07,25.12,25.07,25.11,55844.0,19.5475,19.5865,19.5475,19.5787,55844.0
2015-10-07 12:05:00,25.11,25.13,25.11,25.12,14676.0,19.5787,19.5943,19.5787,19.5865,14676.0
2015-10-07 12:10:00,25.12,25.12,25.07,25.09,45844.0,19.5865,19.5865,19.5475,19.5631,45844.0
2015-10-07 12:15:00,25.09,25.1,25.06,25.1,24076.0,19.5631,19.5709,19.5397,19.5709,24076.0
2015-10-07 12:20:00,25.1,25.1,25.07,25.08,25400.0,19.5709,19.5709,19.5475,19.5553,25400.0
2015-10-07 12:25:00,25.07,25.08,25.03,25.05,26128.0,19.5475,19.5553,19.5163,19.5319,26128.0
2015-10-07 12:30:00,25.04,25.05,25.02,25.03,48296.0,19.5241,19.5319,19.5086,19.5163,48296.0
2015-10-07 12:35:00,25.03,25.04,25.02,25.03,17260.0,19.5163,19.5241,19.5086,19.5163,17260.0
2015-10-07 12:40:00,25.02,25.09,25.02,25.07,20736.0,19.5086,19.5631,19.5086,19.5475,20736.0
2015-10-07 12:45:00,25.09,25.1,25.08,25.08,21980.0,19.5631,19.5709,19.5553,19.5553,21980.0
2015-10-07 12:50:00,25.09,25.11,25.08,25.1,62420.0,19.5631,19.5787,19.5553,19.5709,62420.0
2015-10-07 12:55:00,25.1,25.1,25.08,25.09,69440.0,19.5709,19.5709,19.5553,19.5631,69440.0
2015-10-07 13:00:00,25.09,25.1,25.06,25.06,91608.0,19.5631,19.5709,19.5397,19.5397,91608.0
2015-10-07 13:05:00,25.07,25.11,25.06,25.11,36408.0,19.5475,19.5787,19.5397,19.5787,36408.0
2015-10-07 13:10:00,25.11,25.13,25.11,25.11,32620.0,19.5787,19.5943,19.5787,19.5787,32620.0
2015-10-07 13:15:00,25.11,25.11,25.1,25.1,40492.0,19.5787,19.5787,19.5709,19.5709,40492.0
2015-10-07 13:20:00,25.1,25.1,25.09,25.1,23560.0,19.5709,19.5709,19.5631,19.5709,23560.0
2015-10-07 13:25:00,25.1,25.11,25.07,25.08,98500.0,19.5709,19.5787,19.5475,19.5553,98500.0
2015-10-07 13:30:00,25.08,25.1,25.07,25.09,79824.0,19.5553,19.5709,19.5475,19.5631,79824.0
2015-10-07 13:35:00,25.09,25.09,25.07,25.07,41364.0,19.5631,19.5631,19.5475,19.5475,41364.0
2015-10-07 13:40:00,25.07,25.08,25.06,25.08,54080.0,19.5475,19.5553,19.5397,19.5553,54080.0
2015-10-07 13:45:00,25.07,25.07,25.05,25.06,45044.0,19.5475,19.5475,19.5319,19.5397,45044.0
2015-10-07 13:50:00,25.07,25.07,25.03,25.03,49900.0,19.5475,19.5475,19.5163,19.5163,49900.0
2015-10-07 13:55:00,25.03,25.06,25.03,25.04,44092.0,19.5163,19.5397,19.5163,19.5241,44092.0
2015-10-07 14:00:00,25.05,25.08,25.04,25.07,87504.0,19.5319,19.5553,19.5241,19.5475,87504.0
2015-10-07 14:05:00,25.07,25.07,25.06,25.07,46540.0,19.5475,19.5475,19.5397,19.5475,46540.0
2015-10-07 14:10:00,25.06,25.07,25.01,25.01,71524.0,19.5397,19.5475,19.5008,19.5008,71524.0
2015-10-07 14:15:00,25.01,25.02,25.0,25.02,37420.0,19.5008,19.5086,19.493,19.5086,37420.0
2015-10-07 14:20:00,25.01,25.04,24.99,25.03,79340.0,19.5008,19.5241,19.4852,19.5163,79340.0
2015-10-07 14:25:00,25.03,25.05,25.01,25.05,51248.0,19.5163,19.5319,19.5008,19.5319,51248.0
2015-10-07 14:30:00,25.06,25.07,25.03,25.03,45808.0,19.5397,19.5475,19.5163,19.5163,45808.0
2015-10-07 14:35:00,25.04,25.05,25.03,25.04,63440.0,19.5241,19.5319,19.5163,19.5241,63440.0
2015-10-07 14:40:00,25.03,25.06,25.03,25.04,52420.0,19.5163,19.5397,19.5163,19.5241,52420.0
2015-10-07 14:45:00,25.04,25.04,25.01,25.02,47600.0,19.5241,19.5241,19.5008,19.5086,47600.0
2015-10-07 14:50:00,25.02,25.02,25.0,25.01,35564.0,19.5086,19.5086,19.493,19.5008,35564.0
2015-10-07 14:55:00,25.01,25.02,25.0,25.0,41836.0,19.5008,19.5086,19.493,19.493,41836.0
2015-10-07 15:00:00,25.0,25.0,24.98,24.99,49268.0,19.493,19.493,19.4774,19.4852,49268.0
2015-10-07 15:05:00,24.98,24.99,24.97,24.98,83660.0,19.4774,19.4852,19.4696,19.4774,83660.0
2015-10-07 15:10:00,24.97,25.0,24.97,24.97,129324.0,19.4696,19.493,19.4696,19.4696,129324.0
2015-10-07 15:15:00,24.97,25.0,24.96,24.99,173496.0,19.4696,19.493,19.4618,19.4852,173496.0
2015-10-07 15:20:00,24.99,24.99,24.96,24.97,51784.0,19.4852,19.4852,19.4618,19.4696,51784.0
2015-10-07 15:25:00,24.97,24.98,24.94,24.95,65996.0,19.4696,19.4774,19.4462,19.454,65996.0
2015-10-07 15:30:00,24.94,24.97,24.94,24.96,49504.0,19.4462,19.4696,19.4462,19.4618,49504.0
2015-10-07 15:35:00,24.96,24.96,24.94,24.94,117800.0,19.4618,19.4618,19.4462,19.4462,117800.0
2015-10-07 15:40:00,24.94,25.0,24.94,24.98,135200.0,19.4462,19.493,19.4462,19.4774,135200.0
2015-10-07 15:45:00,24.98,24.99,24.95,24.96,197244.0,19.4774,19.4852,19.454,19.4618,197244.0
2015-10-07 15:50:00,24.96,24.97,24.95,24.96,207988.0,19.4618,19.4696,19.454,19.4618,207988.0
2015-10-07 15:55:00,24.96,24.98,24.96,24.98,394628.0,19.4618,19.4774,19.4618,19.4774,394628.0
2015-10-08 09:30:00,24.89,24.91,24.8,24.87,90100.0,19.4072,19.4228,19.337,19.3916,90100.0
2015-10-08 09:35:00,24.91,24.93,24.86,24.9,65588.0,19.4228,19.4384,19.3838,19.415,65588.0
2015-10-08 09:40:00,24.91,24.93,24.86,24.86,49168.0,19.4228,19.4384,19.3838,19.3838,49168.0
2015-10-08 09:45:00,24.85,24.93,24.85,24.92,79592.0,19.376,19.4384,19.376,19.4306,79592.0
2015-10-08 09:50:00,24.93,24.97,24.93,24.94,51196.0,19.4384,19.4696,19.4384,19.4462,51196.0
2015-10-08 09:55:00,24.93,24.95,24.92,24.93,55792.0,19.4384,19.454,19.4306,19.4384,55792.0
2015-10-08 10:00:00,24.93,24.97,24.91,24.95,44720.0,19.4384,19.4696,19.4228,19.454,44720.0
2015-10-08 10:05:00,24.96,24.99,24.95,24.99,37532.0,19.4618,19.4852,19.454,19.4852,37532.0
2015-10-08 10:10:00,25.0,25.04,25.0,25.04,47880.0,19.493,19.5241,19.493,19.5241,47880.0
2015-10-08 10:15:00,25.02,25.05,25.01,25.05,39916.0,19.5086,19.5319,19.5008,19.5319,39916.0
2015-10-08 10:20:00,25.04,25.08,25.04,25.05,98796.0,19.5241,19.5553,19.5241,19.5319,98796.0
2015-10-08 10:25:00,25.05,25.06,25.03,25.05,224056.0,19.5319,19.5397,19.5163,19.5319,224056.0
2015-10-08 10:30:00,25.05,25.06,25.02,25.05,83492.0,19.5319,19.5397,19.5086,19.5319,83492.0
2015-10-08 10:35:00,25.04,25.08,25.04,25.08,57316.0,19.5241,19.5553,19.5241,19.5553,57316.0
2015-10-08 10:40:00,25.07,25.08,25.04,25.04,32604.0,19.5475,19.5553,19.5241,19.5241,32604.0
2015-10-08 10:45:00,25.04,25.05,25.02,25.02,34872.0,19.5241,19.5319,19.5086,19.5086,34872.0
2015-10-08 10:50:00,25.02,25.03,25.02,25.03,29848.0,19.5086,19.5163,19.5086,19.5163,29848.0
2015-10-08 10:55:00,25.04,25.06,25.03,25.03,49184.0,19.5241,19.5397,19.5163,19.5163,49184.0
2015-10-08 11:00:00,25.03,25.05,25.02,25.05,27580.0,19.5163,19.5319,19.5086,19.5319,27580.0
2015-10-08 11:05:00,25.05,25.08,25.04,25.08,40732.0,19.5319,19.5553,19.5241,19.5553,40732.0
2015-10-08 11:10:00,25.09,25.13,25.09,25.11,58892.0,19.5631,19.5943,19.5631,19.5787,58892.0
2015-10-08 11:15:00,25.11,25.11,25.08,25.1,35644.0,19.5787,19.5787,19.5553,19.5709,35644.0
2015-10-08 11:20:00,25.1,25.14,25.09,25.13,30800.0,19.5709,19.6021,19.5631,19.5943,30800.0
2015-10-08 11:25:00,25.13,25.17,25.13,25.15,47184.0,19.5943,19.6255,19.5943,19.6099,47184.0
2015-10-08 11:30:00,25.15,25.16,25.11,25.11,30332.0,19.6099,19.6177,19.5787,19.5787,30332.0
2015-10-08 11:35:00,25.11,25.11,25.09,25.09,31824.0,19.5787,19.5787,19.5631,19.5631,31824.0
2015-10-08 11:40:00,25.08,25.11,25.08,25.09,34096.0,19.5553,19.5787,19.5553,19.5631,34096.0
2015-10-08 11:45:00,25.09,25.1,25.08,25.09,17600.0,19.5631,19.5709,19.5553,19.5631,17600.0
2015-10-08 11:50:00,25.08,25.09,25.03,25.04,31656.0,19.5553,19.5631,19.5163,19.5241,31656.0
2015-10-08 11:55:00,25.04,25.05,25.04,25.04,11616.0,19.5241,19.5319,19.5241,19.5241,11616.0
2015-10-08 12:00:00,25.05,25.05,25.04,25.04,15012.0,19.5319,19.5319,19.5241,19.5241,15012.0
2015-10-08 12:05:00,25.04,25.04,25.02,25.02,24116.0,19.5241,19.5241,19.5086,19.5086,24116.0
2015-10-08 12:10:00,25.03,25.05,25.02,25.05,61252.0,19.5163,19.5319,19.5086,19.5319,61252.0
2015-10-08 12:15:00,25.05,25.08,25.05,25.07,32844.0,19.5319,19.5553,19.5319,19.5475,32844.0
2015-10-08 12:20:00,25.07,25.1,25.07,25.09,30792.0,19.5475,19.5709,19.5475,19.5631,30792.0
2015-10-08 12:25:00,25.1,25.13,25.1,25.1,22740.0,19.5709,19.5943,19.5709,19.5709,22740.0
2015-10-08 12:30:00,25.1,25.1,25.07,25.07,10892.0,19.5709,19.5709,19.5475,19.5475,10892.0
2015-10-08 12:35:00,25.07,25.08,25.06,25.07,38824.0,19.5475,19.5553,19.5397,19.5475,38824.0
2015-10-08 12:40:00,25.07,25.09,25.06,25.09,35804.0,19.5475,19.5631,19.5397,19.5631,35804.0
2015-10-08 12:45:00,25.1,25.1,25.08,25.09,69436.0,19.5709,19.5709,19.5553,19.5631,69436.0
2015-10-08 12:50:00,25.09,25.09,25.04,25.05,134340.0,19.5631,19.5631,19.5241,19.5319,134340.0
2015-10-08 12:55:00,25.04,25.05,25.03,25.05,57620.0,19.5241,19.5319,19.5163,19.5319,57620.0
2015-10-08 13:00:00,25.05,25.07,25.05,25.05,19212.0,19.5319,19.5475,19.5319,19.5319,19212.0
2015-10-08 13:05:00,25.05,25.05,25.0,25.0,39496.0,19.5319,19.5319,19.493,19.493,39496.0
2015-10-08 13:10:00,25.02,25.02,25.01,25.02,27584.0,19.5086,19.5086,19.5008,19.5086,27584.0
2015-10-08 13:15:00,25.02,25.04,25.0,25.04,30536.0,19.5086,19.5241,19.493,19.5241,30536.0
2015-10-08 13:20:00,25.04,25.06,25.04,25.05,125264.0,19.5241,19.5397,19.5241,19.5319,125264.0
2015-10-08 13:25:00,25.05,25.11,25.04,25.1,80620.0,19.5319,19.5787,19.5241,19.5709,80620.0
2015-10-08 13:30:00,25.09,25.11,25.09,25.11,83176.0,19.5631,19.5787,19.5631,19.5787,83176.0
2015-10-08 13:35:00,25.1,25.11,25.09,25.11,60996.0,19.5709,19.5787,19.5631,19.5787,60996.0
2015-10-08 13:40:00,25.11,25.12,25.1,25.12,63792.0,19.5787,19.5865,19.5709,19.5865,63792.0
2015-10-08 13:45:00,25.12,25.14,25.12,25.13,174804.0,19.5865,19.6021,19.5865,19.5943,174804.0
2015-10-08 13:50:00,25.14,25.14,25.11,25.11,110728.0,19.6021,19.6021,19.5787,19.5787,110728.0
2015-10-08 13:55:00,25.12,25.13,25.08,25.08,19064.0,19.5865,19.5943,19.5553,19.5553,19064.0
2015-10-08 14:00:00,25.08,25.2,25.08,25.18,87812.0,19.5553,19.6489,19.5553,19.6333,87812.0
2015-10-08 14:05:00,25.16,25.17,25.13,25.15,54196.0,19.6177,19.6255,19.5943,19.6099,54196.0
2015-10-08 14:10:00,25.16,25.2,25.15,25.19,144632.0,19.6177,19.6489,19.6099,19.6411,144632.0
2015-10-08 14:15:00,25.18,25.19,25.16,25.17,27528.0,19.6333,19.6411,19.6177,19.6255,27528.0
2015-10-08 14:20:00,25.17,25.18,25.16,25.18,31460.0,19.6255,19.6333,19.6177,19.6333,31460.0
2015-10-08 14:25:00,25.18,25.18,25.14,25.16,25740.0,19.6333,19.6333,19.6021,19.6177,25740.0
2015-10-08 14:30:00,25.16,25.18,25.15,25.18,74420.0,19.6177,19.6333,19.6099,19.6333,74420.0
2015-10-08 14:35:00,25.18,25.18,25.15,25.16,30176.0,19.6333,19.6333,19.6099,19.6177,30176.0
2015-10-08 14:40:00,25.16,25.17,25.14,25.14,69948.0,19.6177,19.6255,19.6021,19.6021,69948.0
2015-10-08 14:45:00,25.14,25.15,25.12,25.12,90248.0,19.6021,19.6099,19.5865,19.5865,90248.0
2015-10-08 14:50:00,25.12,25.13,25.11,25.13,131708.0,19.5865,19.5943,19.5787,19.5943,131708.0
2015-10-08 14:55:00,25.14,25.17,25.12,25.13,197332.0,19.6021,19.6255,19.5865,19.5943,197332.0
2015-10-08 15:00:00,25.14,25.18,25.14,25.16,76288.0,19.6021,19.6333,19.6021,19.6177,76288.0
2015-10-08 15:05:00,25.16,25.18,25.16,25.18,39192.0,19.6177,19.6333,19.6177,19.6333,39192.0
2015-10-08 15:10:00,25.18,25.21,25.18,25.2,75972.0,19.6333,19.6567,19.6333,19.6489,75972.0
2015-10-08 15:15:00,25.21,25.25,25.21,25.24,59908.0,19.6567,19.6879,19.6567,19.6801,59908.0
2015-10-08 15:20:00,25.23,25.24,25.2,25.2,81384.0,19.6723,19.6801,19.6489,19.6489,81384.0
2015-10-08 15:25:00,25.2,25.21,25.18,25.2,55716.0,19.6489,19.6567,19.6333,19.6489,55716.0
2015-10-08 15:30:00,25.2,25.21,25.19,25.19,52012.0,19.6489,19.6567,19.6411,19.6411,52012.0
2015-10-08 15:35:00,25.18,25.18,25.16,25.17,68372.0,19.6333,19.6333,19.6177,19.6255,68372.0
2015-10-08 15:40:00,25.17,25.18,25.17,25.17,181264.0,19.6255,19.6333,19.6255,19.6255,181264.0
2015-10-08 15:45:00,25.17,25.19,25.17,25.19,235104.0,19.6255,19.6411,19.6255,19.6411,235104.0
2015-10-08 15:50:00,25.18,25.2,25.18,25.2,149104.0,19.6333,19.6489,19.6333,19.6489,149104.0
2015-10-08 15:55:00,25.2,25.22,25.2,25.21,348052.0,19.6489,19.6645,19.6489,19.6567,348052.0
2015-10-09 09:30:00,25.2,25.23,25.16,25.21,79144.0,19.6489,19.6723,19.6177,19.6567,79144.0
2015-10-09 09:35:00,25.22,25.23,25.14,25.18,92404.0,19.6645,19.6723,19.6021,19.6333,92404.0
2015-10-09 09:40:00,25.18,25.2,25.17,25.17,35940.0,19.6333,19.6489,19.6255,19.6255,35940.0
2015-10-09 09:45:00,25.15,25.19,25.13,25.17,30460.0,19.6099,19.6411,19.5943,19.6255,30460.0
2015-10-09 09:50:00,25.18,25.18,25.15,25.15,44544.0,19.6333,19.6333,19.6099,19.6099,44544.0
2015-10-09 09:55:00,25.14,25.16,25.11,25.12,58428.0,19.6021,19.6177,19.5787,19.5865,58428.0
2015-10-09 10:00:00,25.12,25.13,25.07,25.07,72320.0,19.5865,19.5943,19.5475,19.5475,72320.0
2015-10-09 10:05:00,25.06,25.17,25.06,25.16,101020.0,19.5397,19.6255,19.5397,19.6177,101020.0
2015-10-09 10:10:00,25.16,25.16,25.11,25.11,37400.0,19.6177,19.6177,19.5787,19.5787,37400.0
2015-10-09 10:15:00,25.1,25.14,25.09,25.14,162728.0,19.5709,19.6021,19.5631,19.6021,162728.0
2015-10-09 10:20:00,25.14,25.14,25.11,25.13,76704.0,19.6021,19.6021,19.5787,19.5943,76704.0
2015-10-09 10:25:00,25.14,25.2,25.12,25.19,76120.0,19.6021,19.6489,19.5865,19.6411,76120.0
2015-10-09 10:30:00,25.18,25.2,25.16,25.16,60032.0,19.6333,19.6489,19.6177,19.6177,60032.0
2015-10-09 10:35:00,25.16,25.16,25.14,25.16,18804.0,19.6177,19.6177,19.6021,19.6177,18804.0
2015-10-09 10:40:00,25.17,25.2,25.17,25.2,10552.0,19.6255,19.6489,19.6255,19.6489,10552.0
2015-10-09 10:45:00,25.19,25.22,25.19,25.2,61888.0,19.6411,19.6645,19.6411,19.6489,61888.0
2015-10-09 10:50:00,25.2,25.21,25.17,25.18,22596.0,19.6489,19.6567,19.6255,19.6333,22596.0
2015-10-09 10:55:00,25.18,25.21,25.17,25.21,40660.0,19.6333,19.6567,19.6255,19.6567,40660.0
2015-10-09 11:00:00,25.2,25.21,25.19,25.2,33904.0,19.6489,19.6567,19.6411,19.6489,33904.0
2015-10-09 11:05:00,25.2,25.2,25.16,25.17,19652.0,19.6489,19.6489,19.6177,19.6255,19652.0
2015-10-09 11:10:00,25.17,25.17,25.15,25.15,42116.0,19.6255,19.6255,19.6099,19.6099,42116.0
2015-10-09 11:15:00,25.15,25.17,25.13,25.17,94348.0,19.6099,19.6255,19.5943,19.6255,94348.0
2015-10-09 11:20:00,25.16,25.21,25.16,25.2,45832.0,19.6177,19.6567,19.6177,19.6489,45832.0
2015-10-09 11:25:00,25.21,25.24,25.19,25.24,120140.0,19.6567,19.6801,19.6411,19.6801,120140.0
2015-10-09 11:30:00,25.24,25.26,25.23,25.25,76856.0,19.6801,19.6957,19.6723,19.6879,76856.0
2015-10-09 11:35:00,25.25,25.26,25.21,25.26,164456.0,19.6879,19.6957,19.6567,19.6957,164456.0
2015-10-09 11:40:00,25.26,25.29,25.25,25.29,457640.0,19.6957,19.7191,19.6879,19.7191,457640.0
2015-10-09 11:45:00,25.29,25.3,25.27,25.28,31888.0,19.7191,19.7269,19.7035,19.7113,31888.0
2015-10-09 11:50:00,25.27,25.27,25.23,25.23,23628.0,19.7035,19.7035,19.6723,19.6723,23628.0
2015-10-09 11:55:00,25.23,25.24,25.22,25.24,13972.0,19.6723,19.6801,19.6645,19.6801,13972.0
2015-10-09 12:00:00,25.24,25.24,25.21,25.23,18232.0,19.6801,19.6801,19.6567,19.6723,18232.0
2015-10-09 12:05:00,25.23,25.24,25.21,25.21,26444.0,19.6723,19.6801,19.6567,19.6567,26444.0
2015-10-09 12:10:00,25.21,25.22,25.19,25.19,36468.0,19.6567,19.6645,19.6411,19.6411,36468.0
2015-10-09 12:15:00,25.18,25.19,25.16,25.17,17036.0,19.6333,19.6411,19.6177,19.6255,17036.0
2015-10-09 12:20:00,25.17,25.17,25.13,25.13,34892.0,19.6255,19.6255,19.5943,19.5943,34892.0
2015-10-09 12:25:00,25.13,25.13,25.1,25.12,25900.0,19.5943,19.5943,19.5709,19.5865,25900.0
2015-10-09 12:30:00,25.12,25.17,25.12,25.17,110960.0,19.5865,19.6255,19.5865,19.6255,110960.0
2015-10-09 12:35:00,25.17,25.18,25.16,25.18,40472.0,19.6255,19.6333,19.6177,19.6333,40472.0
2015-10-09 12:40:00,25.18,25.2,25.17,25.2,22452.0,19.6333,19.6489,19.6255,19.6489,22452.0
2015-10-09 12:45:00,25.19,25.2,25.15,25.16,27520.0,19.6411,19.6489,19.6099,19.6177,27520.0
2015-10-09 12:50:00,25.16,25.18,25.16,25.18,12824.0,19.6177,19.6333,19.6177,19.6333,12824.0
2015-10-09 12:55:00,25.18,25.18,25.18,25.18,22856.0,19.6333,19.6333,19.6333,19.6333,22856.0
2015-10-09 13:00:00,25.18,25.18,25.16,25.17,32544.0,19.6333,19.6333,19.6177,19.6255,32544.0
2015-10-09 13:05:00,25.17,25.19,25.16,25.18,112728.0,19.6255,19.6411,19.6177,19.6333,112728.0
2015-10-09 13:10:00,25.17,25.19,25.16,25.18,85512.0,19.6255,19.6411,19.6177,19.6333,85512.0
2015-10-09 13:15:00,25.19,25.2,25.19,25.2,44160.0,19.6411,19.6489,19.6411,19.6489,44160.0
2015-10-09 13:20:00,25.19,25.22,25.19,25.21,25780.0,19.6411,19.6645,19.6411,19.6567,25780.0
2015-10-09 13:25:00,25.21,25.21,25.2,25.21,31076.0,19.6567,19.6567,19.6489,19.6567,31076.0
2015-10-09 13:30:00,25.21,25.23,25.21,25.23,54156.0,19.6567,19.6723,19.6567,19.6723,54156.0
2015-10-09 13:35:00,25.23,25.25,25.23,25.25,74356.0,19.6723,19.6879,19.6723,19.6879,74356.0
2015-10-09 13:40:00,25.25,25.29,25.25,25.28,41164.0,19.6879,19.7191,19.6879,19.7113,41164.0
2015-10-09 13:45:00,25.28,25.29,25.27,25.27,35612.0,19.7113,19.7191,19.7035,19.7035,35612.0
2015-10-09 13:50:00,25.27,25.29,25.27,25.27,44744.0,19.7035,19.7191,19.7035,19.7035,44744.0
2015-10-09 13:55:00,25.27,25.28,25.25,25.25,35856.0,19.7035,19.7113,19.6879,19.6879,35856.0
2015-10-09 14:00:00,25.26,25.28,25.25,25.27,26748.0,19.6957,19.7113,19.6879,19.7035,26748.0
2015-10-09 14:05:00,25.27,25.27,25.25,25.26,38068.0,19.7035,19.7035,19.6879,19.6957,38068.0
2015-10-09 14:10:00,25.25,25.26,25.24,25.24,35704.0,19.6879,19.6957,19.6801,19.6801,35704.0
2015-10-09 14:15:00,25.24,25.24,25.22,25.22,25936.0,19.6801,19.6801,19.6645,19.6645,25936.0
2015-10-09 14:20:00,25.22,25.25,25.22,25.25,60688.0,19.6645,19.6879,19.6645,19.6879,60688.0
2015-10-09 14:25:00,25.25,25.25,25.22,25.23,64596.0,19.6879,19.6879,19.6645,19.6723,64596.0
2015-10-09 14:30:00,25.23,25.24,25.22,25.23,54024.0,19.6723,19.6801,19.6645,19.6723,54024.0
2015-10-09 14:35:00,25.22,25.25,25.22,25.25,42220.0,19.6645,19.6879,19.6645,19.6879,42220.0
2015-10-09 14:40:00,25.25,25.27,25.25,25.25,50696.0,19.6879,19.7035,19.6879,19.6879,50696.0
2015-10-09 14:45:00,25.26,25.26,25.24,25.25,60504.0,19.6957,19.6957,19.6801,19.6879,60504.0
2015-10-09 14:50:00,25.25,25.25,25.24,25.25,47400.0,19.6879,19.6879,19.6801,19.6879,47400.0
2015-10-09 14:55:00,25.25,25.28,25.25,25.28,106448.0,19.6879,19.7113,19.6879,19.7113,106448.0
2015-10-09 15:00:00,25.28,25.29,25.25,25.25,89764.0,19.7113,19.7191,19.6879,19.6879,89764.0
2015-10-09 15:05:00,25.26,25.26,25.23,25.24,84512.0,19.6957,19.6957,19.6723,19.6801,84512.0
2015-10-09 15:10:00,25.24,25.24,25.2,25.22,66700.0,19.6801,19.6801,19.6489,19.6645,66700.0
2015-10-09 15:15:00,25.21,25.23,25.21,25.23,117984.0,19.6567,19.6723,19.6567,19.6723,117984.0
2015-10-09 15:20:00,25.23,25.23,25.22,25.23,47328.0,19.6723,19.6723,19.6645,19.6723,47328.0
2015-10-09 15:25:00,25.23,25.24,25.22,25.23,72292.0,19.6723,19.6801,19.6645,19.6723,72292.0
2015-10-09 15:30:00,25.24,25.24,25.22,25.23,80272.0,19.6801,19.6801,19.6645,19.6723,80272.0
2015-10-09 15:35:00,25.23,25.26,25.22,25.26,76792.0,19.6723,19.6957,19.6645,19.6957,76792.0
2015-10-09 15:40:00,25.26,25.26,25.25,25.25,117500.0,19.6957,19.6957,19.6879,19.6879,117500.0
2015-10-09 15:45:00,25.26,25.28,25.26,25.27,130332.0,19.6957,19.7113,19.6957,19.7035,130332.0
2015-10-09 15:50:00,25.27,25.28,25.26,25.27,130212.0,19.7035,19.7113,19.6957,19.7035,130212.0
2015-10-09 15:55:00,25.26,25.3,25.26,25.27,363208.0,19.6957,19.7269,19.6957,19.7035,363208.0
2015-10-12 09:30:00,25.26,25.34,25.25,25.31,59680.0,19.6957,19.7581,19.6879,19.7347,59680.0
2015-10-12 09:35:00,25.35,25.39,25.31,25.33,54852.0,19.7659,19.797,19.7347,19.7503,54852.0
2015-10-12 09:40:00,25.32,25.35,25.29,25.34,73068.0,19.7425,19.7659,19.7191,19.7581,73068.0
2015-10-12 09:45:00,25.35,25.43,25.35,25.42,50120.0,19.7659,19.8282,19.7659,19.8204,50120.0
2015-10-12 09:50:00,25.41,25.44,25.41,25.42,34548.0,19.8126,19.836,19.8126,19.8204,34548.0
2015-10-12 09:55:00,25.43,25.49,25.43,25.49,31776.0,19.8282,19.875,19.8282,19.875,31776.0
2015-10-12 10:00:00,25.48,25.53,25.45,25.52,71180.0,19.8672,19.9062,19.8438,19.8984,71180.0
2015-10-12 10:05:00,25.52,25.52,25.41,25.46,50032.0,19.8984,19.8984,19.8126,19.8516,50032.0
2015-10-12 10:10:00,25.46,25.47,25.43,25.47,32964.0,19.8516,19.8594,19.8282,19.8594,32964.0
2015-10-12 10:15:00,25.47,25.52,25.47,25.51,98052.0,19.8594,19.8984,19.8594,19.8906,98052.0
2015-10-12 10:20:00,25.51,25.53,25.48,25.5,135260.0,19.8906,19.9062,19.8672,19.8828,135260.0
2015-10-12 10:25:00,25.5,25.51,25.44,25.45,44004.0,19.8828,19.8906,19.836,19.8438,44004.0
2015-10-12 10:30:00,25.44,25.46,25.43,25.45,24856.0,19.836,19.8516,19.8282,19.8438,24856.0
2015-10-12 10:35:00,25.45,25.48,25.43,25.46,80384.0,19.8438,19.8672,19.8282,19.8516,80384.0
2015-10-12 10:40:00,25.46,25.46,25.42,25.42,95208.0,19.8516,19.8516,19.8204,19.8204,95208.0
2015-10-12 10:45:00,25.43,25.47,25.43,25.44,37004.0,19.8282,19.8594,19.8282,19.836,37004.0
2015-10-12 10:50:00,25.45,25.46,25.41,25.41,84260.0,19.8438,19.8516,19.8126,19.8126,84260.0
2015-10-12 10:55:00,25.41,25.41,25.38,25.4,54620.0,19.8126,19.8126,19.7893,19.8048,54620.0
2015-10-12 11:00:00,25.4,25.4,25.36,25.39,36204.0,19.8048,19.8048,19.7737,19.797,36204.0
2015-10-12 11:05:00,25.39,25.43,25.37,25.43,72688.0,19.797,19.8282,19.7815,19.8282,72688.0
2015-10-12 11:10:00,25.42,25.45,25.42,25.45,320444.0,19.8204,19.8438,19.8204,19.8438,320444.0
2015-10-12 11:15:00,25.45,25.46,25.43,25.44,68868.0,19.8438,19.8516,19.8282,19.836,68868.0
2015-10-12 11:20:00,25.44,25.46,25.41,25.45,81040.0,19.836,19.8516,19.8126,19.8438,81040.0
2015-10-12 11:25:00,25.44,25.45,25.4,25.4,33836.0,19.836,19.8438,19.8048,19.8048,33836.0
2015-10-12 11:30:00,25.4,25.45,25.4,25.43,45220.0,19.8048,19.8438,19.8048,19.8282,45220.0
2015-10-12 11:35:00,25.43,25.44,25.41,25.42,138380.0,19.8282,19.836,19.8126,19.8204,138380.0
2015-10-12 11:40:00,25.42,25.48,25.4,25.44,140328.0,19.8204,19.8672,19.8048,19.836,140328.0
2015-10-12 11:45:00,25.45,25.45,25.43,25.43,24416.0,19.8438,19.8438,19.8282,19.8282,24416.0
2015-10-12 11:50:00,25.43,25.43,25.41,25.41,33940.0,19.8282,19.8282,19.8126,19.8126,33940.0
2015-10-12 11:55:00,25.4,25.43,25.4,25.42,94460.0,19.8048,19.8282,19.8048,19.8204,94460.0
2015-10-12 12:00:00,25.42,25.43,25.41,25.41,49132.0,19.8204,19.8282,19.8126,19.8126,49132.0
2015-10-12 12:05:00,25.42,25.43,25.4,25.42,33116.0,19.8204,19.8282,19.8048,19.8204,33116.0
2015-10-12 12:10:00,25.41,25.43,25.41,25.43,19600.0,19.8126,19.8282,19.8126,19.8282,19600.0
2015-10-12 12:15:00,25.42,25.43,25.39,25.4,81220.0,19.8204,19.8282,19.797,19.8048,81220.0
2015-10-12 12:20:00,25.39,25.43,25.39,25.43,69792.0,19.797,19.8282,19.797,19.8282,69792.0
2015-10-12 12:25:00,25.43,25.45,25.42,25.44,26840.0,19.8282,19.8438,19.8204,19.836,26840.0
2015-10-12 12:30:00,25.45,25.45,25.43,25.44,20624.0,19.8438,19.8438,19.8282,19.836,20624.0
2015-10-12 12:35:00,25.44,25.45,25.43,25.45,39776.0,19.836,19.8438,19.8282,19.8438,39776.0
2015-10-12 12:40:00,25.45,25.47,25.45,25.46,25876.0,19.8438,19.8594,19.8438,19.8516,25876.0
2015-10-12 12:45:00,25.46,25.47,25.44,25.47,102204.0,19.8516,19.8594,19.836,19.8594,102204.0
2015-10-12 12:50:00,25.47,25.47,25.44,25.44,97640.0,19.8594,19.8594,19.836,19.836,97640.0
2015-10-12 12:55:00,25.44,25.45,25.42,25.43,65612.0,19.836,19.8438,19.8204,19.8282,65612.0
2015-10-12 13:00:00,25.43,25.45,25.43,25.43,26928.0,19.8282,19.8438,19.8282,19.8282,26928.0
2015-10-12 13:05:00,25.44,25.45,25.43,25.44,24308.0,19.836,19.8438,19.8282,19.836,24308.0
2015-10-12 13:10:00,25.43,25.46,25.43,25.45,131104.0,19.8282,19.8516,19.8282,19.8438,131104.0
2015-10-12 13:15:00,25.45,25.45,25.43,25.44,37908.0,19.8438,19.8438,19.8282,19.836,37908.0
2015-10-12 13:20:00,25.43,25.44,25.41,25.42,33616.0,19.8282,19.836,19.8126,19.8204,33616.0
2015-10-12 13:25:00,25.43,25.44,25.43,25.43,23384.0,19.8282,19.836,19.8282,19.8282,23384.0
2015-10-12 13:30:00,25.43,25.44,25.41,25.43,69688.0,19.8282,19.836,19.8126,19.8282,69688.0
2015-10-12 13:35:00,25.43,25.44,25.43,25.43,65472.0,19.8282,19.836,19.8282,19.8282,65472.0
2015-10-12 13:40:00,25.43,25.44,25.43,25.43,28168.0,19.8282,19.836,19.8282,19.8282,28168.0
2015-10-12 13:45:00,25.43,25.43,25.4,25.4,25848.0,19.8282,19.8282,19.8048,19.8048,25848.0
2015-10-12 13:50:00,25.41,25.41,25.39,25.39,15820.0,19.8126,19.8126,19.797,19.797,15820.0
2015-10-12 13:55:00,25.39,25.41,25.39,25.4,45000.0,19.797,19.8126,19.797,19.8048,45000.0
2015-10-12 14:00:00,25.4,25.42,25.4,25.41,84384.0,19.8048,19.8204,19.8048,19.8126,84384.0
2015-10-12 14:05:00,25.41,25.41,25.39,25.39,44704.0,19.8126,19.8126,19.797,19.797,44704.0
2015-10-12 14:10:00,25.4,25.42,25.4,25.42,30476.0,19.8048,19.8204,19.8048,19.8204,30476.0
2015-10-12 14:15:00,25.42,25.43,25.41,25.42,130496.0,19.8204,19.8282,19.8126,19.8204,130496.0
2015-10-12 14:20:00,25.42,25.43,25.38,25.38,52092.0,19.8204,19.8282,19.7893,19.7893,52092.0
2015-10-12 14:25:00,25.38,25.39,25.36,25.38,160520.0,19.7893,19.797,19.7737,19.7893,160520.0
2015-10-12 14:30:00,25.38,25.39,25.36,25.38,48808.0,19.7893,19.797,19.7737,19.7893,48808.0
2015-10-12 14:35:00,25.38,25.38,25.35,25.35,37324.0,19.7893,19.7893,19.7659,19.7659,37324.0
2015-10-12 14:40:00,25.35,25.38,25.35,25.37,21936.0,19.7659,19.7893,19.7659,19.7815,21936.0
2015-10-12 14:45:00,25.37,25.38,25.36,25.36,82788.0,19.7815,19.7893,19.7737,19.7737,82788.0
2015-10-12 14:50:00,25.36,25.37,25.34,25.36,59248.0,19.7737,19.7815,19.7581,19.7737,59248.0
2015-10-12 14:55:00,25.35,25.38,25.35,25.36,36180.0,19.7659,19.7893,19.7659,19.7737,36180.0
2015-10-12 15:00:00,25.37,25.37,25.35,25.36,25756.0,19.7815,19.7815,19.7659,19.7737,25756.0
2015-10-12 15:05:00,25.35,25.37,25.35,25.37,83424.0,19.7659,19.7815,19.7659,19.7815,83424.0
2015-10-12 15:10:00,25.37,25.38,25.36,25.36,244580.0,19.7815,19.7893,19.7737,19.7737,244580.0
2015-10-12 15:15:00,25.36,25.38,25.36,25.36,55196.0,19.7737,19.7893,19.7737,19.7737,55196.0
2015-10-12 15:20:00,25.36,25.36,25.34,25.35,50360.0,19.7737,19.7737,19.7581,19.7659,50360.0
2015-10-12 15:25:00,25.35,25.36,25.34,25.36,40392.0,19.7659,19.7737,19.7581,19.7737,40392.0
2015-10-12 15:30:00,25.37,25.37,25.34,25.36,116204.0,19.7815,19.7815,19.7581,19.7737,116204.0
2015-10-12 15:35:00,25.36,25.36,25.34,25.35,99136.0,19.7737,19.7737,19.7581,19.7659,99136.0
2015-10-12 15:40:00,25.35,25.36,25.34,25.36,144612.0,19.7659,19.7737,19.7581,19.7737,144612.0
2015-10-12 15:45:00,25.36,25.36,25.33,25.33,164800.0,19.7737,19.7737,19.7503,19.7503,164800.0
2015-10-12 15:50:00,25.33,25.34,25.33,25.33,166108.0,19.7503,19.7581,19.7503,19.7503,166108.0
2015-10-12 15:55:00,25.33,25.36,25.33,25.36,304628.0,19.7503,19.7737,19.7503,19.7737,304628.0
2015-10-13 09:30:00,25.32,25.44,25.32,25.35,89352.0,19.7425,19.836,19.7425,19.7659,89352.0
2015-10-13 09:35:00,25.38,25.39,25.32,25.35,23000.0,19.7893,19.797,19.7425,19.7659,23000.0
2015-10-13 09:40:00,25.34,25.37,25.31,25.33,28928.0,19.7581,19.7815,19.7347,19.7503,28928.0
2015-10-13 09:45:00,25.33,25.33,25.26,25.28,172544.0,19.7503,19.7503,19.6957,19.7113,172544.0
2015-10-13 09:50:00,25.29,25.32,25.29,25.31,38352.0,19.7191,19.7425,19.7191,19.7347,38352.0
2015-10-13 09:55:00,25.31,25.35,25.3,25.34,37836.0,19.7347,19.7659,19.7269,19.7581,37836.0
2015-10-13 10:00:00,25.34,25.34,25.32,25.32,33240.0,19.7581,19.7581,19.7425,19.7425,33240.0
2015-10-13 10:05:00,25.32,25.32,25.29,25.29,25200.0,19.7425,19.7425,19.7191,19.7191,25200.0
2015-10-13 10:10:00,25.29,25.29,25.25,25.29,50304.0,19.7191,19.7191,19.6879,19.7191,50304.0
2015-10-13 10:15:00,25.29,25.3,25.27,25.28,27684.0,19.7191,19.7269,19.7035,19.7113,27684.0
2015-10-13 10:20:00,25.27,25.28,25.24,25.25,120592.0,19.7035,19.7113,19.6801,19.6879,120592.0
2015-10-13 10:25:00,25.26,25.28,25.25,25.27,49600.0,19.6957,19.7113,19.6879,19.7035,49600.0
2015-10-13 10:30:00,25.26,25.3,25.26,25.28,35648.0,19.6957,19.7269,19.6957,19.7113,35648.0
2015-10-13 10:35:00,25.28,25.28,25.26,25.28,40400.0,19.7113,19.7113,19.6957,19.7113,40400.0
2015-10-13 10:40:00,25.27,25.29,25.25,25.26,44672.0,19.7035,19.7191,19.6879,19.6957,44672.0
2015-10-13 10:45:00,25.25,25.27,25.25,25.26,17600.0,19.6879,19.7035,19.6879,19.6957,17600.0
2015-10-13 10:50:00,25.26,25.3,25.25,25.29,61976.0,19.6957,19.7269,19.6879,19.7191,61976.0
2015-10-13 10:55:00,25.3,25.33,25.3,25.33,29084.0,19.7269,19.7503,19.7269,19.7503,29084.0
2015-10-13 11:00:00,25.33,25.36,25.33,25.33,34600.0,19.7503,19.7737,19.7503,19.7503,34600.0
2015-10-13 11:05:00,25.33,25.37,25.33,25.37,22192.0,19.7503,19.7815,19.7503,19.7815,22192.0
2015-10-13 11:10:00,25.38,25.39,25.36,25.38,34088.0,19.7893,19.797,19.7737,19.7893,34088.0
2015-10-13 11:15:00,25.38,25.4,25.36,25.4,43232.0,19.7893,19.8048,19.7737,19.8048,43232.0
2015-10-13 11:20:00,25.4,25.42,25.4,25.42,17228.0,19.8048,19.8204,19.8048,19.8204,17228.0
2015-10-13 11:25:00,25.42,25.43,25.4,25.42,41052.0,19.8204,19.8282,19.8048,19.8204,41052.0
2015-10-13 11:30:00,25.41,25.44,25.41,25.44,37940.0,19.8126,19.836,19.8126,19.836,37940.0
2015-10-13 11:35:00,25.43,25.47,25.43,25.45,46284.0,19.8282,19.8594,19.8282,19.8438,46284.0
2015-10-13 11:40:00,25.45,25.46,25.43,25.44,74720.0,19.8438,19.8516,19.8282,19.836,74720.0
2015-10-13 11:45:00,25.44,25.44,25.41,25.41,27200.0,19.836,19.836,19.8126,19.8126,27200.0
2015-10-13 11:50:00,25.41,25.41,25.38,25.38,27480.0,19.8126,19.8126,19.7893,19.7893,27480.0
2015-10-13 11:55:00,25.38,25.39,25.36,25.36,59016.0,19.7893,19.797,19.7737,19.7737,59016.0
2015-10-13 12:00:00,25.36,25.38,25.36,25.38,28960.0,19.7737,19.7893,19.7737,19.7893,28960.0
2015-10-13 12:05:00,25.38,25.39,25.37,25.38,31348.0,19.7893,19.797,19.7815,19.7893,31348.0
2015-10-13 12:10:00,25.39,25.41,25.38,25.4,31044.0,19.797,19.8126,19.7893,19.8048,31044.0
2015-10-13 12:15:00,25.4,25.41,25.39,25.39,33536.0,19.8048,19.8126,19.797,19.797,33536.0
2015-10-13 12:20:00,25.39,25.41,25.38,25.41,60908.0,19.797,19.8126,19.7893,19.8126,60908.0
2015-10-13 12:25:00,25.41,25.42,25.4,25.42,27292.0,19.8126,19.8204,19.8048,19.8204,27292.0
2015-10-13 12:30:00,25.42,25.42,25.4,25.4,15180.0,19.8204,19.8204,19.8048,19.8048,15180.0
2015-10-13 12:35:00,25.41,25.41,25.38,25.38,29320.0,19.8126,19.8126,19.7893,19.7893,29320.0
2015-10-13 12:40:00,25.38,25.38,25.36,25.36,18240.0,19.7893,19.7893,19.7737,19.7737,18240.0
2015-10-13 12:45:00,25.36,25.38,25.35,25.35,37600.0,19.7737,19.7893,19.7659,19.7659,37600.0
2015-10-13 12:50:00,25.35,25.36,25.35,25.35,14816.0,19.7659,19.7737,19.7659,19.7659,14816.0
2015-10-13 12:55:00,25.35,25.37,25.35,25.36,34020.0,19.7659,19.7815,19.7659,19.7737,34020.0
2015-10-13 13:00:00,25.36,25.37,25.33,25.35,42460.0,19.7737,19.7815,19.7503,19.7659,42460.0
2015-10-13 13:05:00,25.34,25.35,25.33,25.34,19708.0,19.7581,19.7659,19.7503,19.7581,19708.0
2015-10-13 13:10:00,25.33,25.34,25.32,25.33,16000.0,19.7503,19.7581,19.7425,19.7503,16000.0
2015-10-13 13:15:00,25.33,25.34,25.32,25.33,24244.0,19.7503,19.7581,19.7425,19.7503,24244.0
2015-10-13 13:20:00,25.33,25.35,25.33,25.33,18600.0,19.7503,19.7659,19.7503,19.7503,18600.0
2015-10-13 13:25:00,25.34,25.35,25.34,25.34,20212.0,19.7581,19.7659,19.7581,19.7581,20212.0
2015-10-13 13:30:00,25.35,25.35,25.32,25.34,32820.0,19.7659,19.7659,19.7425,19.7581,32820.0
2015-10-13 13:35:00,25.34,25.35,25.32,25.35,27620.0,19.7581,19.7659,19.7425,19.7659,27620.0
2015-10-13 13:40:00,25.34,25.35,25.34,25.34,12396.0,19.7581,19.7659,19.7581,19.7581,12396.0
2015-10-13 13:45:00,25.34,25.36,25.34,25.35,35180.0,19.7581,19.7737,19.7581,19.7659,35180.0
2015-10-13 13:50:00,25.35,25.35,25.31,25.32,18220.0,19.7659,19.7659,19.7347,19.7425,18220.0
2015-10-13 13:55:00,25.32,25.33,25.3,25.31,27584.0,19.7425,19.7503,19.7269,19.7347,27584.0
2015-10-13 14:00:00,25.31,25.31,25.29,25.29,37564.0,19.7347,19.7347,19.7191,19.7191,37564.0
2015-10-13 14:05:00,25.29,25.3,25.28,25.3,48944.0,19.7191,19.7269,19.7113,19.7269,48944.0
2015-10-13 14:10:00,25.3,25.32,25.29,25.32,39348.0,19.7269,19.7425,19.7191,19.7425,39348.0
2015-10-13 14:15:00,25.31,25.34,25.31,25.31,27952.0,19.7347,19.7581,19.7347,19.7347,27952.0
2015-10-13 14:20:00,25.31,25.32,25.29,25.3,43000.0,19.7347,19.7425,19.7191,19.7269,43000.0
2015-10-13 14:25:00,25.29,25.33,25.29,25.31,26536.0,19.7191,19.7503,19.7191,19.7347,26536.0
2015-10-13 14:30:00,25.32,25.32,25.3,25.3,45732.0,19.7425,19.7425,19.7269,19.7269,45732.0
2015-10-13 14:35:00,25.3,25.32,25.29,25.31,49896.0,19.7269,19.7425,19.7191,19.7347,49896.0
2015-10-13 14:40:00,25.31,25.32,25.28,25.28,87508.0,19.7347,19.7425,19.7113,19.7113,87508.0
2015-10-13 14:45:00,25.28,25.31,25.28,25.3,58736.0,19.7113,19.7347,19.7113,19.7269,58736.0
2015-10-13 14:50:00,25.3,25.31,25.3,25.31,35104.0,19.7269,19.7347,19.7269,19.7347,35104.0
2015-10-13 14:55:00,25.31,25.32,25.3,25.3,68632.0,19.7347,19.7425,19.7269,19.7269,68632.0
2015-10-13 15:00:00,25.3,25.33,25.3,25.32,31848.0,19.7269,19.7503,19.7269,19.7425,31848.0
2015-10-13 15:05:00,25.32,25.33,25.32,25.33,32600.0,19.7425,19.7503,19.7425,19.7503,32600.0
2015-10-13 15:10:00,25.33,25.35,25.32,25.33,39196.0,19.7503,19.7659,19.7425,19.7503,39196.0
2015-10-13 15:15:00,25.34,25.34,25.3,25.31,33796.0,19.7581,19.7581,19.7269,19.7347,33796.0
2015-10-13 15:20:00,25.31,25.32,25.29,25.3,38688.0,19.7347,19.7425,19.7191,19.7269,38688.0
2015-10-13 15:25:00,25.3,25.3,25.28,25.3,41796.0,19.7269,19.7269,19.7113,19.7269,41796.0
2015-10-13 15:30:00,25.3,25.31,25.29,25.29,35156.0,19.7269,19.7347,19.7191,19.7191,35156.0
2015-10-13 15:35:00,25.29,25.29,25.27,25.27,69456.0,19.7191,19.7191,19.7035,19.7035,69456.0
2015-10-13 15:40:00,25.28,25.28,25.25,25.25,118480.0,19.7113,19.7113,19.6879,19.6879,118480.0
2015-10-13 15:45:00,25.25,25.27,25.25,25.27,60252.0,19.6879,19.7035,19.6879,19.7035,60252.0
2015-10-13 15:50:00,25.26,25.3,25.26,25.29,72088.0,19.6957,19.7269,19.6957,19.7191,72088.0
2015-10-13 15:55:00,25.29,25.32,25.29,25.31,140440.0,19.7191,19.7425,19.7191,19.7347,140440.0
2015-10-14 09:30:00,25.33,25.34,25.28,25.28,71036.0,19.7503,19.7581,19.7113,19.7113,71036.0
2015-10-14 09:35:00,25.3,25.35,25.29,25.35,22796.0,19.7269,19.7659,19.7191,19.7659,22796.0
2015-10-14 09:40:00,25.35,25.36,25.34,25.35,19648.0,19.7659,19.7737,19.7581,19.7659,19648.0
2015-10-14 09:45:00,25.34,25.35,25.31,25.33,32872.0,19.7581,19.7659,19.7347,19.7503,32872.0
2015-10-14 09:50:00,25.35,25.35,25.34,25.35,7612.0,19.7659,19.7659,19.7581,19.7659,7612.0
2015-10-14 09:55:00,25.36,25.4,25.35,25.4,42440.0,19.7737,19.8048,19.7659,19.8048,42440.0
2015-10-14 10:00:00,25.4,25.4,25.36,25.36,22312.0,19.8048,19.8048,19.7737,19.7737,22312.0
2015-10-14 10:05:00,25.37,25.37,25.32,25.33,15328.0,19.7815,19.7815,19.7425,19.7503,15328.0
2015-10-14 10:10:00,25.33,25.35,25.32,25.35,12404.0,19.7503,19.7659,19.7425,19.7659,12404.0
2015-10-14 10:15:00,25.34,25.36,25.33,25.35,43752.0,19.7581,19.7737,19.7503,19.7659,43752.0
2015-10-14 10:20:00,25.36,25.39,25.36,25.37,58624.0,19.7737,19.797,19.7737,19.7815,58624.0
2015-10-14 10:25:00,25.36,25.38,25.34,25.36,48536.0,19.7737,19.7893,19.7581,19.7737,48536.0
2015-10-14 10:30:00,25.35,25.41,25.35,25.4,70556.0,19.7659,19.8126,19.7659,19.8048,70556.0
2015-10-14 10:35:00,25.4,25.41,25.39,25.39,31872.0,19.8048,19.8126,19.797,19.797,31872.0
2015-10-14 10:40:00,25.39,25.41,25.39,25.41,35416.0,19.797,19.8126,19.797,19.8126,35416.0
2015-10-14 10:45:00,25.4,25.42,25.39,25.4,37348.0,19.8048,19.8204,19.797,19.8048,37348.0
2015-10-14 10:50:00,25.4,25.43,25.39,25.43,41524.0,19.8048,19.8282,19.797,19.8282,41524.0
2015-10-14 10:55:00,25.43,25.44,25.41,25.41,40132.0,19.8282,19.836,19.8126,19.8126,40132.0
2015-10-14 11:00:00,25.41,25.41,25.36,25.37,23820.0,19.8126,19.8126,19.7737,19.7815,23820.0
2015-10-14 11:05:00,25.36,25.38,25.34,25.35,30316.0,19.7737,19.7893,19.7581,19.7659,30316.0
2015-10-14 11:10:00,25.34,25.35,25.31,25.32,31460.0,19.7581,19.7659,19.7347,19.7425,31460.0
2015-10-14 11:15:00,25.32,25.35,25.31,25.31,25316.0,19.7425,19.7659,19.7347,19.7347,25316.0
2015-10-14 11:20:00,25.31,25.33,25.31,25.33,36796.0,19.7347,19.7503,19.7347,19.7503,36796.0
2015-10-14 11:25:00,25.32,25.32,25.29,25.3,32828.0,19.7425,19.7425,19.7191,19.7269,32828.0
2015-10-14 11:30:00,25.3,25.3,25.28,25.28,25000.0,19.7269,19.7269,19.7113,19.7113,25000.0
2015-10-14 11:35:00,25.29,25.32,25.28,25.3,26456.0,19.7191,19.7425,19.7113,19.7269,26456.0
2015-10-14 11:40:00,25.31,25.32,25.3,25.3,38748.0,19.7347,19.7425,19.7269,19.7269,38748.0
2015-10-14 11:45:00,25.3,25.35,25.3,25.33,26496.0,19.7269,19.7659,19.7269,19.7503,26496.0
2015-10-14 11:50:00,25.33,25.34,25.32,25.34,17740.0,19.7503,19.7581,19.7425,19.7581,17740.0
2015-10-14 11:55:00,25.34,25.35,25.32,25.33,47324.0,19.7581,19.7659,19.7425,19.7503,47324.0
2015-10-14 12:00:00,25.32,25.34,25.32,25.32,29724.0,19.7425,19.7581,19.7425,19.7425,29724.0
2015-10-14 12:05:00,25.32,25.32,25.26,25.26,70968.0,19.7425,19.7425,19.6957,19.6957,70968.0
2015-10-14 12:10:00,25.27,25.3,25.26,25.28,30208.0,19.7035,19.7269,19.6957,19.7113,30208.0
2015-10-14 12:15:00,25.28,25.29,25.27,25.27,78376.0,19.7113,19.7191,19.7035,19.7035,78376.0
2015-10-14 12:20:00,25.27,25.32,25.27,25.32,28616.0,19.7035,19.7425,19.7035,19.7425,28616.0
2015-10-14 12:25:00,25.32,25.33,25.28,25.29,53848.0,19.7425,19.7503,19.7113,19.7191,53848.0
2015-10-14 12:30:00,25.29,25.33,25.29,25.31,33612.0,19.7191,19.7503,19.7191,19.7347,33612.0
2015-10-14 12:35:00,25.31,25.31,25.29,25.3,13200.0,19.7347,19.7347,19.7191,19.7269,13200.0
2015-10-14 12:40:00,25.3,25.32,25.28,25.29,37600.0,19.7269,19.7425,19.7113,19.7191,37600.0
2015-10-14 12:45:00,25.29,25.3,25.28,25.28,38192.0,19.7191,19.7269,19.7113,19.7113,38192.0
2015-10-14 12:50:00,25.28,25.31,25.28,25.3,40356.0,19.7113,19.7347,19.7113,19.7269,40356.0
2015-10-14 12:55:00,25.3,25.3,25.28,25.29,16368.0,19.7269,19.7269,19.7113,19.7191,16368.0
2015-10-14 13:00:00,25.29,25.29,25.27,25.27,18588.0,19.7191,19.7191,19.7035,19.7035,18588.0
2015-10-14 13:05:00,25.28,25.3,25.28,25.3,33048.0,19.7113,19.7269,19.7113,19.7269,33048.0
2015-10-14 13:10:00,25.29,25.3,25.26,25.27,24616.0,19.7191,19.7269,19.6957,19.7035,24616.0
2015-10-14 13:15:00,25.27,25.29,25.27,25.27,31396.0,19.7035,19.7191,19.7035,19.7035,31396.0
2015-10-14 13:20:00,25.28,25.28,25.24,25.25,14600.0,19.7113,19.7113,19.6801,19.6879,14600.0
2015-10-14 13:25:00,25.25,25.27,25.24,25.25,37168.0,19.6879,19.7035,19.6801,19.6879,37168.0
2015-10-14 13:30:00,25.25,25.27,25.24,25.26,32028.0,19.6879,19.7035,19.6801,19.6957,32028.0
2015-10-14 13:35:00,25.27,25.28,25.26,25.28,62200.0,19.7035,19.7113,19.6957,19.7113,62200.0
2015-10-14 13:40:00,25.28,25.3,25.28,25.28,16780.0,19.7113,19.7269,19.7113,19.7113,16780.0
2015-10-14 13:45:00,25.29,25.3,25.29,25.29,20144.0,19.7191,19.7269,19.7191,19.7191,20144.0
2015-10-14 13:50:00,25.29,25.29,25.27,25.27,58444.0,19.7191,19.7191,19.7035,19.7035,58444.0
2015-10-14 13:55:00,25.27,25.29,25.27,25.29,50796.0,19.7035,19.7191,19.7035,19.7191,50796.0
2015-10-14 14:00:00,25.29,25.31,25.28,25.28,52852.0,19.7191,19.7347,19.7113,19.7113,52852.0
2015-10-14 14:05:00,25.27,25.28,25.25,25.25,20580.0,19.7035,19.7113,19.6879,19.6879,20580.0
2015-10-14 14:10:00,25.26,25.26,25.23,25.24,29808.0,19.6957,19.6957,19.6723,19.6801,29808.0
2015-10-14 14:15:00,25.23,25.25,25.22,25.23,26192.0,19.6723,19.6879,19.6645,19.6723,26192.0
2015-10-14 14:20:00,25.22,25.23,25.18,25.18,43416.0,19.6645,19.6723,19.6333,19.6333,43416.0
2015-10-14 14:25:00,25.19,25.2,25.18,25.18,32188.0,19.6411,19.6489,19.6333,19.6333,32188.0
2015-10-14 14:30:00,25.18,25.22,25.17,25.21,52228.0,19.6333,19.6645,19.6255,19.6567,52228.0
2015-10-14 14:35:00,25.21,25.23,25.2,25.23,20804.0,19.6567,19.6723,19.6489,19.6723,20804.0
2015-10-14 14:40:00,25.23,25.24,25.21,25.21,36104.0,19.6723,19.6801,19.6567,19.6567,36104.0
2015-10-14 14:45:00,25.21,25.22,25.19,25.21,34196.0,19.6567,19.6645,19.6411,19.6567,34196.0
2015-10-14 14:50:00,25.21,25.22,25.21,25.22,14400.0,19.6567,19.6645,19.6567,19.6645,14400.0
2015-10-14 14:55:00,25.23,25.24,25.21,25.21,38864.0,19.6723,19.6801,19.6567,19.6567,38864.0
2015-10-14 15:00:00,25.21,25.23,25.21,25.23,57856.0,19.6567,19.6723,19.6567,19.6723,57856.0
2015-10-14 15:05:00,25.23,25.24,25.22,25.23,74252.0,19.6723,19.6801,19.6645,19.6723,74252.0
2015-10-14 15:10:00,25.23,25.25,25.23,25.25,34760.0,19.6723,19.6879,19.6723,19.6879,34760.0
2015-10-14 15:15:00,25.24,25.25,25.22,25.22,67184.0,19.6801,19.6879,19.6645,19.6645,67184.0
2015-10-14 15:20:00,25.22,25.23,25.21,25.22,47504.0,19.6645,19.6723,19.6567,19.6645,47504.0
2015-10-14 15:25:00,25.22,25.24,25.21,25.24,79160.0,19.6645,19.6801,19.6567,19.6801,79160.0
2015-10-14 15:30:00,25.24,25.27,25.24,25.25,64812.0,19.6801,19.7035,19.6801,19.6879,64812.0
2015-10-14 15:35:00,25.25,25.25,25.25,25.25,134196.0,19.6879,19.6879,19.6879,19.6879,134196.0
2015-10-14 15:40:00,25.25,25.26,25.24,25.25,83412.0,19.6879,19.6957,19.6801,19.6879,83412.0
2015-10-14 15:45:00,25.25,25.25,25.24,25.24,146900.0,19.6879,19.6879,19.6801,19.6801,146900.0
2015-10-14 15:50:00,25.24,25.24,25.21,25.22,186492.0,19.6801,19.6801,19.6567,19.6645,186492.0
2015-10-14 15:55:00,25.22,25.23,25.18,25.22,467524.0,19.6645,19.6723,19.6333,19.6645,467524.0
2015-10-15 09:30:00,25.36,25.37,25.31,25.36,91384.0,19.7737,19.7815,19.7347,19.7737,91384.0
2015-10-15 09:35:00,25.36,25.46,25.36,25.4,93176.0,19.7737,19.8516,19.7737,19.8048,93176.0
2015-10-15 09:40:00,25.39,25.4,25.34,25.39,92584.0,19.797,19.8048,19.7581,19.797,92584.0
2015-10-15 09:45:00,25.38,25.39,25.33,25.38,107076.0,19.7893,19.797,19.7503,19.7893,107076.0
2015-10-15 09:50:00,25.38,25.39,25.33,25.35,93852.0,19.7893,19.797,19.7503,19.7659,93852.0
2015-10-15 09:55:00,25.33,25.41,25.33,25.41,67048.0,19.7503,19.8126,19.7503,19.8126,67048.0
2015-10-15 10:00:00,25.41,25.41,25.36,25.38,65160.0,19.8126,19.8126,19.7737,19.7893,65160.0
2015-10-15 10:05:00,25.38,25.42,25.37,25.41,94032.0,19.7893,19.8204,19.7815,19.8126,94032.0
2015-10-15 10:10:00,25.41,25.45,25.4,25.45,42632.0,19.8126,19.8438,19.8048,19.8438,42632.0
2015-10-15 10:15:00,25.44,25.46,25.43,25.43,48500.0,19.836,19.8516,19.8282,19.8282,48500.0
2015-10-15 10:20:00,25.42,25.46,25.4,25.46,56752.0,19.8204,19.8516,19.8048,19.8516,56752.0
2015-10-15 10:25:00,25.46,25.48,25.43,25.44,51744.0,19.8516,19.8672,19.8282,19.836,51744.0
2015-10-15 10:30:00,25.45,25.47,25.44,25.46,32668.0,19.8438,19.8594,19.836,19.8516,32668.0
2015-10-15 10:35:00,25.47,25.51,25.46,25.49,102044.0,19.8594,19.8906,19.8516,19.875,102044.0
2015-10-15 10:40:00,25.49,25.53,25.49,25.53,35324.0,19.875,19.9062,19.875,19.9062,35324.0
2015-10-15 10:45:00,25.53,25.55,25.52,25.52,68880.0,19.9062,19.9218,19.8984,19.8984,68880.0
2015-10-15 10:50:00,25.52,25.55,25.52,25.53,22072.0,19.8984,19.9218,19.8984,19.9062,22072.0
2015-10-15 10:55:00,25.54,25.54,25.5,25.5,25384.0,19.914,19.914,19.8828,19.8828,25384.0
2015-10-15 11:00:00,25.5,25.54,25.5,25.52,51940.0,19.8828,19.914,19.8828,19.8984,51940.0
2015-10-15 11:05:00,25.53,25.57,25.53,25.57,52244.0,19.9062,19.9374,19.9062,19.9374,52244.0
2015-10-15 11:10:00,25.57,25.57,25.52,25.54,72720.0,19.9374,19.9374,19.8984,19.914,72720.0
2015-10-15 11:15:00,25.55,25.57,25.54,25.57,23376.0,19.9218,19.9374,19.914,19.9374,23376.0
2015-10-15 11:20:00,25.57,25.58,25.56,25.56,39936.0,19.9374,19.9452,19.9296,19.9296,39936.0
2015-10-15 11:25:00,25.56,25.61,25.56,25.61,36504.0,19.9296,19.9686,19.9296,19.9686,36504.0
2015-10-15 11:30:00,25.61,25.66,25.6,25.66,59024.0,19.9686,20.0076,19.9608,20.0076,59024.0
2015-10-15 11:35:00,25.66,25.67,25.63,25.65,138204.0,20.0076,20.0154,19.9842,19.9998,138204.0
2015-10-15 11:40:00,25.64,25.66,25.61,25.63,61404.0,19.992,20.0076,19.9686,19.9842,61404.0
2015-10-15 11:45:00,25.62,25.66,25.62,25.66,59816.0,19.9764,20.0076,19.9764,20.0076,59816.0
2015-10-15 11:50:00,25.66,25.66,25.63,25.65,63868.0,20.0076,20.0076,19.9842,19.9998,63868.0
2015-10-15 11:55:00,25.64,25.65,25.63,25.65,54752.0,19.992,19.9998,19.9842,19.9998,54752.0
2015-10-15 12:00:00,25.64,25.69,25.64,25.68,134964.0,19.992,20.031,19.992,20.0232,134964.0
2015-10-15 12:05:00,25.69,25.7,25.68,25.69,36552.0,20.031,20.0388,20.0232,20.031,36552.0
2015-10-15 12:10:00,25.69,25.71,25.67,25.68,39588.0,20.031,20.0466,20.0154,20.0232,39588.0
2015-10-15 12:15:00,25.68,25.71,25.67,25.71,65496.0,20.0232,20.0466,20.0154,20.0466,65496.0
2015-10-15 12:20:00,25.71,25.73,25.7,25.71,45156.0,20.0466,20.0622,20.0388,20.0466,45156.0
2015-10-15 12:25:00,25.71,25.73,25.7,25.73,39452.0,20.0466,20.0622,20.0388,20.0622,39452.0
2015-10-15 12:30:00,25.73,25.73,25.7,25.72,49480.0,20.0622,20.0622,20.0388,20.0544,49480.0
2015-10-15 12:35:00,25.72,25.73,25.69,25.69,47776.0,20.0544,20.0622,20.031,20.031,47776.0
2015-10-15 12:40:00,25.7,25.71,25.69,25.7,47532.0,20.0388,20.0466,20.031,20.0388,47532.0
2015-10-15 12:45:00,25.7,25.7,25.68,25.69,66776.0,20.0388,20.0388,20.0232,20.031,66776.0
2015-10-15 12:50:00,25.69,25.7,25.68,25.69,49544.0,20.031,20.0388,20.0232,20.031,49544.0
2015-10-15 12:55:00,25.69,25.69,25.68,25.68,38280.0,20.031,20.031,20.0232,20.0232,38280.0
2015-10-15 13:00:00,25.69,25.7,25.68,25.7,39508.0,20.031,20.0388,20.0232,20.0388,39508.0
2015-10-15 13:05:00,25.7,25.74,25.7,25.74,38040.0,20.0388,20.0699,20.0388,20.0699,38040.0
2015-10-15 13:10:00,25.74,25.75,25.73,25.74,24788.0,20.0699,20.0777,20.0622,20.0699,24788.0
2015-10-15 13:15:00,25.74,25.76,25.73,25.75,56808.0,20.0699,20.0855,20.0622,20.0777,56808.0
2015-10-15 13:20:00,25.74,25.74,25.72,25.72,26608.0,20.0699,20.0699,20.0544,20.0544,26608.0
2015-10-15 13:25:00,25.73,25.74,25.73,25.74,43320.0,20.0622,20.0699,20.0622,20.0699,43320.0
2015-10-15 13:30:00,25.74,25.75,25.74,25.74,55800.0,20.0699,20.0777,20.0699,20.0699,55800.0
2015-10-15 13:35:00,25.74,25.74,25.72,25.73,46944.0,20.0699,20.0699,20.0544,20.0622,46944.0
2015-10-15 13:40:00,25.72,25.72,25.69,25.7,62484.0,20.0544,20.0544,20.031,20.0388,62484.0
2015-10-15 13:45:00,25.69,25.71,25.68,25.68,42064.0,20.031,20.0466,20.0232,20.0232,42064.0
2015-10-15 13:50:00,25.68,25.7,25.68,25.68,106748.0,20.0232,20.0388,20.0232,20.0232,106748.0
2015-10-15 13:55:00,25.68,25.68,25.66,25.67,95164.0,20.0232,20.0232,20.0076,20.0154,95164.0
2015-10-15 14:00:00,25.67,25.68,25.67,25.68,53916.0,20.0154,20.0232,20.0154,20.0232,53916.0
2015-10-15 14:05:00,25.68,25.69,25.67,25.69,37400.0,20.0232,20.031,20.0154,20.031,37400.0
2015-10-15 14:10:00,25.68,25.73,25.68,25.71,95528.0,20.0232,20.0622,20.0232,20.0466,95528.0
2015-10-15 14:15:00,25.71,25.72,25.71,25.72,52312.0,20.0466,20.0544,20.0466,20.0544,52312.0
2015-10-15 14:20:00,25.72,25.73,25.7,25.71,49912.0,20.0544,20.0622,20.0388,20.0466,49912.0
2015-10-15 14:25:00,25.71,25.72,25.7,25.7,32700.0,20.0466,20.0544,20.0388,20.0388,32700.0
2015-10-15 14:30:00,25.71,25.72,25.71,25.72,42860.0,20.0466,20.0544,20.0466,20.0544,42860.0
2015-10-15 14:35:00,25.72,25.75,25.72,25.75,54888.0,20.0544,20.0777,20.0544,20.0777,54888.0
2015-10-15 14:40:00,25.75,25.75,25.73,25.74,67988.0,20.0777,20.0777,20.0622,20.0699,67988.0
2015-10-15 14:45:00,25.74,25.75,25.72,25.72,65736.0,20.0699,20.0777,20.0544,20.0544,65736.0
2015-10-15 14:50:00,25.73,25.75,25.72,25.74,74320.0,20.0622,20.0777,20.0544,20.0699,74320.0
2015-10-15 14:55:00,25.74,25.76,25.73,25.75,37532.0,20.0699,20.0855,20.0622,20.0777,37532.0
2015-10-15 15:00:00,25.75,25.78,25.74,25.76,87172.0,20.0777,20.1011,20.0699,20.0855,87172.0
2015-10-15 15:05:00,25.77,25.77,25.74,25.75,95096.0,20.0933,20.0933,20.0699,20.0777,95096.0
2015-10-15 15:10:00,25.75,25.76,25.75,25.76,71488.0,20.0777,20.0855,20.0777,20.0855,71488.0
2015-10-15 15:15:00,25.76,25.78,25.76,25.77,76160.0,20.0855,20.1011,20.0855,20.0933,76160.0
2015-10-15 15:20:00,25.77,25.81,25.77,25.8,108196.0,20.0933,20.1245,20.0933,20.1167,108196.0
2015-10-15 15:25:00,25.8,25.81,25.79,25.8,97548.0,20.1167,20.1245,20.1089,20.1167,97548.0
2015-10-15 15:30:00,25.8,25.81,25.78,25.79,121724.0,20.1167,20.1245,20.1011,20.1089,121724.0
2015-10-15 15:35:00,25.79,25.81,25.78,25.81,92040.0,20.1089,20.1245,20.1011,20.1245,92040.0
2015-10-15 15:40:00,25.8,25.84,25.8,25.84,212108.0,20.1167,20.1479,20.1167,20.1479,212108.0
2015-10-15 15:45:00,25.84,25.84,25.79,25.79,159776.0,20.1479,20.1479,20.1089,20.1089,159776.0
2015-10-15 15:50:00,25.79,25.8,25.79,25.8,169332.0,20.1089,20.1167,20.1089,20.1167,169332.0
2015-10-15 15:55:00,25.8,25.81,25.79,25.81,261464.0,20.1167,20.1245,20.1089,20.1245,261464.0
2015-10-16 09:30:00,25.95,26.07,25.88,25.93,611616.0,20.2337,20.3273,20.1791,20.2181,611616.0
2015-10-16 09:35:00,25.93,25.95,25.83,25.93,78680.0,20.2181,20.2337,20.1401,20.2181,78680.0
2015-10-16 09:40:00,25.94,25.96,25.87,25.95,55332.0,20.2259,20.2415,20.1713,20.2337,55332.0
2015-10-16 09:45:00,25.96,25.98,25.91,25.92,136616.0,20.2415,20.2571,20.2025,20.2103,136616.0
2015-10-16 09:50:00,25.93,26.0,25.91,26.0,71216.0,20.2181,20.2727,20.2025,20.2727,71216.0
2015-10-16 09:55:00,26.0,26.03,25.98,26.0,75968.0,20.2727,20.2961,20.2571,20.2727,75968.0
2015-10-16 10:00:00,25.99,26.0,25.95,25.98,37636.0,20.2649,20.2727,20.2337,20.2571,37636.0
2015-10-16 10:05:00,25.99,26.03,25.99,26.0,27376.0,20.2649,20.2961,20.2649,20.2727,27376.0
2015-10-16 10:10:00,25.99,25.99,25.96,25.98,38256.0,20.2649,20.2649,20.2415,20.2571,38256.0
2015-10-16 10:15:00,25.99,26.03,25.98,25.99,119528.0,20.2649,20.2961,20.2571,20.2649,119528.0
2015-10-16 10:20:00,25.99,26.01,25.95,25.97,45004.0,20.2649,20.2805,20.2337,20.2493,45004.0
2015-10-16 10:25:00,25.96,25.98,25.91,25.91,43200.0,20.2415,20.2571,20.2025,20.2025,43200.0
2015-10-16 10:30:00,25.9,25.91,25.88,25.9,76872.0,20.1947,20.2025,20.1791,20.1947,76872.0
2015-10-16 10:35:00,25.9,25.91,25.88,25.91,52404.0,20.1947,20.2025,20.1791,20.2025,52404.0
2015-10-16 10:40:00,25.91,25.93,25.9,25.91,31012.0,20.2025,20.2181,20.1947,20.2025,31012.0
2015-10-16 10:45:00,25.92,25.95,25.91,25.95,31840.0,20.2103,20.2337,20.2025,20.2337,31840.0
2015-10-16 10:50:00,25.95,25.96,25.93,25.94,28824.0,20.2337,20.2415,20.2181,20.2259,28824.0
2015-10-16 10:55:00,25.94,25.97,25.93,25.96,26808.0,20.2259,20.2493,20.2181,20.2415,26808.0
2015-10-16 11:00:00,25.96,25.97,25.94,25.95,36208.0,20.2415,20.2493,20.2259,20.2337,36208.0
2015-10-16 11:05:00,25.96,25.99,25.94,25.99,50856.0,20.2415,20.2649,20.2259,20.2649,50856.0
2015-10-16 11:10:00,25.99,26.01,25.98,25.99,65472.0,20.2649,20.2805,20.2571,20.2649,65472.0
2015-10-16 11:15:00,25.98,26.01,25.97,25.99,47512.0,20.2571,20.2805,20.2493,20.2649,47512.0
2015-10-16 11:20:00,25.99,26.02,25.98,25.98,75920.0,20.2649,20.2883,20.2571,20.2571,75920.0
2015-10-16 11:25:00,25.99,26.0,25.97,26.0,39716.0,20.2649,20.2727,20.2493,20.2727,39716.0
2015-10-16 11:30:00,26.0,26.01,25.96,25.98,70460.0,20.2727,20.2805,20.2415,20.2571,70460.0
2015-10-16 11:35:00,25.97,25.98,25.95,25.96,26012.0,20.2493,20.2571,20.2337,20.2415,26012.0
2015-10-16 11:40:00,25.96,25.99,25.95,25.97,44716.0,20.2415,20.2649,20.2337,20.2493,44716.0
2015-10-16 11:45:00,25.97,25.98,25.95,25.95,14612.0,20.2493,20.2571,20.2337,20.2337,14612.0
2015-10-16 11:50:00,25.95,25.98,25.94,25.97,37872.0,20.2337,20.2571,20.2259,20.2493,37872.0
2015-10-16 11:55:00,25.97,25.99,25.97,25.99,37708.0,20.2493,20.2649,20.2493,20.2649,37708.0
2015-10-16 12:00:00,25.99,26.0,25.98,25.98,65152.0,20.2649,20.2727,20.2571,20.2571,65152.0
2015-10-16 12:05:00,25.99,25.99,25.97,25.97,57296.0,20.2649,20.2649,20.2493,20.2493,57296.0
2015-10-16 12:10:00,25.97,25.98,25.96,25.97,59620.0,20.2493,20.2571,20.2415,20.2493,59620.0
2015-10-16 12:15:00,25.96,25.97,25.95,25.96,33912.0,20.2415,20.2493,20.2337,20.2415,33912.0
2015-10-16 12:20:00,25.96,25.99,25.95,25.98,56760.0,20.2415,20.2649,20.2337,20.2571,56760.0
2015-10-16 12:25:00,25.98,25.99,25.97,25.98,25988.0,20.2571,20.2649,20.2493,20.2571,25988.0
2015-10-16 12:30:00,25.98,26.0,25.98,26.0,66144.0,20.2571,20.2727,20.2571,20.2727,66144.0
2015-10-16 12:35:00,26.0,26.0,25.97,25.98,37056.0,20.2727,20.2727,20.2493,20.2571,37056.0
2015-10-16 12:40:00,25.98,25.98,25.93,25.93,89980.0,20.2571,20.2571,20.2181,20.2181,89980.0
2015-10-16 12:45:00,25.94,25.96,25.93,25.94,49704.0,20.2259,20.2415,20.2181,20.2259,49704.0
2015-10-16 12:50:00,25.93,25.94,25.91,25.91,26116.0,20.2181,20.2259,20.2025,20.2025,26116.0
2015-10-16 12:55:00,25.92,25.92,25.88,25.88,37456.0,20.2103,20.2103,20.1791,20.1791,37456.0
2015-10-16 13:00:00,25.88,25.91,25.88,25.9,27880.0,20.1791,20.2025,20.1791,20.1947,27880.0
2015-10-16 13:05:00,25.9,25.9,25.86,25.86,43272.0,20.1947,20.1947,20.1635,20.1635,43272.0
2015-10-16 13:10:00,25.86,25.86,25.84,25.84,35960.0,20.1635,20.1635,20.1479,20.1479,35960.0
2015-10-16 13:15:00,25.85,25.86,25.85,25.86,36996.0,20.1557,20.1635,20.1557,20.1635,36996.0
2015-10-16 13:20:00,25.86,25.86,25.84,25.84,58684.0,20.1635,20.1635,20.1479,20.1479,58684.0
2015-10-16 13:25:00,25.85,25.86,25.85,25.85,22400.0,20.1557,20.1635,20.1557,20.1557,22400.0
2015-10-16 13:30:00,25.85,25.86,25.85,25.85,29692.0,20.1557,20.1635,20.1557,20.1557,29692.0
2015-10-16 13:35:00,25.85,25.86,25.84,25.84,29236.0,20.1557,20.1635,20.1479,20.1479,29236.0
2015-10-16 13:40:00,25.84,25.84,25.82,25.83,36924.0,20.1479,20.1479,20.1323,20.1401,36924.0
2015-10-16 13:45:00,25.83,25.84,25.81,25.83,68004.0,20.1401,20.1479,20.1245,20.1401,68004.0
2015-10-16 13:50:00,25.83,25.83,25.82,25.83,20256.0,20.1401,20.1401,20.1323,20.1401,20256.0
2015-10-16 13:55:00,25.83,25.83,25.81,25.81,26336.0,20.1401,20.1401,20.1245,20.1245,26336.0
2015-10-16 14:00:00,25.81,25.82,25.8,25.82,46048.0,20.1245,20.1323,20.1167,20.1323,46048.0
2015-10-16 14:05:00,25.82,25.82,25.78,25.79,29284.0,20.1323,20.1323,20.1011,20.1089,29284.0
2015-10-16 14:10:00,25.79,25.84,25.78,25.83,57268.0,20.1089,20.1479,20.1011,20.1401,57268.0
2015-10-16 14:15:00,25.83,25.83,25.81,25.81,67916.0,20.1401,20.1401,20.1245,20.1245,67916.0
2015-10-16 14:20:00,25.81,25.82,25.8,25.8,75540.0,20.1245,20.1323,20.1167,20.1167,75540.0
2015-10-16 14:25:00,25.81,25.83,25.81,25.82,38004.0,20.1245,20.1401,20.1245,20.1323,38004.0
2015-10-16 14:30:00,25.83,25.85,25.82,25.83,41700.0,20.1401,20.1557,20.1323,20.1401,41700.0
2015-10-16 14:35:00,25.83,25.85,25.83,25.83,54428.0,20.1401,20.1557,20.1401,20.1401,54428.0
2015-10-16 14:40:00,25.83,25.84,25.82,25.83,74480.0,20.1401,20.1479,20.1323,20.1401,74480.0
2015-10-16 14:45:00,25.83,25.86,25.83,25.86,36592.0,20.1401,20.1635,20.1401,20.1635,36592.0
2015-10-16 14:50:00,25.85,25.86,25.82,25.82,29072.0,20.1557,20.1635,20.1323,20.1323,29072.0
2015-10-16 14:55:00,25.82,25.83,25.81,25.82,19752.0,20.1323,20.1401,20.1245,20.1323,19752.0
2015-10-16 15:00:00,25.83,25.84,25.82,25.83,40852.0,20.1401,20.1479,20.1323,20.1401,40852.0
2015-10-16 15:05:00,25.83,25.84,25.82,25.82,37396.0,20.1401,20.1479,20.1323,20.1323,37396.0
2015-10-16 15:10:00,25.82,25.84,25.82,25.82,62044.0,20.1323,20.1479,20.1323,20.1323,62044.0
2015-10-16 15:15:00,25.82,25.84,25.82,25.83,65816.0,20.1323,20.1479,20.1323,20.1401,65816.0
2015-10-16 15:20:00,25.84,25.86,25.84,25.84,41116.0,20.1479,20.1635,20.1479,20.1479,41116.0
2015-10-16 15:25:00,25.84,25.86,25.83,25.85,61836.0,20.1479,20.1635,20.1401,20.1557,61836.0
2015-10-16 15:30:00,25.85,25.88,25.84,25.88,78528.0,20.1557,20.1791,20.1479,20.1791,78528.0
2015-10-16 15:35:00,25.87,25.89,25.86,25.89,93492.0,20.1713,20.1869,20.1635,20.1869,93492.0
2015-10-16 15:40:00,25.89,25.9,25.86,25.9,102992.0,20.1869,20.1947,20.1635,20.1947,102992.0
2015-10-16 15:45:00,25.9,25.9,25.87,25.87,108576.0,20.1947,20.1947,20.1713,20.1713,108576.0
2015-10-16 15:50:00,25.88,25.89,25.86,25.89,147576.0,20.1791,20.1869,20.1635,20.1869,147576.0
2015-10-16 15:55:00,25.89,25.93,25.88,25.92,493560.0,20.1869,20.2181,20.1791,20.2103,493560.0
2015-10-19 09:30:00,25.9,25.92,25.79,25.82,140336.0,20.1947,20.2103,20.1089,20.1323,140336.0
2015-10-19 09:35:00,25.85,25.92,25.84,25.86,43496.0,20.1557,20.2103,20.1479,20.1635,43496.0
2015-10-19 09:40:00,25.85,25.91,25.84,25.88,117956.0,20.1557,20.2025,20.1479,20.1791,117956.0
2015-10-19 09:45:00,25.86,25.86,25.75,25.75,44956.0,20.1635,20.1635,20.0777,20.0777,44956.0
2015-10-19 09:50:00,25.75,25.79,25.73,25.75,30968.0,20.0777,20.1089,20.0622,20.0777,30968.0
2015-10-19 09:55:00,25.75,25.79,25.74,25.75,71136.0,20.0777,20.1089,20.0699,20.0777,71136.0
2015-10-19 10:00:00,25.76,25.76,25.69,25.69,20196.0,20.0855,20.0855,20.031,20.031,20196.0
2015-10-19 10:05:00,25.69,25.73,25.68,25.72,29144.0,20.031,20.0622,20.0232,20.0544,29144.0
2015-10-19 10:10:00,25.72,25.72,25.66,25.66,26028.0,20.0544,20.0544,20.0076,20.0076,26028.0
2015-10-19 10:15:00,25.66,25.68,25.64,25.68,58784.0,20.0076,20.0232,19.992,20.0232,58784.0
2015-10-19 10:20:00,25.68,25.7,25.64,25.67,93592.0,20.0232,20.0388,19.992,20.0154,93592.0
2015-10-19 10:25:00,25.67,25.69,25.65,25.67,29840.0,20.0154,20.031,19.9998,20.0154,29840.0
2015-10-19 10:30:00,25.67,25.7,25.66,25.68,56040.0,20.0154,20.0388,20.0076,20.0232,56040.0
2015-10-19 10:35:00,25.67,25.7,25.66,25.69,71568.0,20.0154,20.0388,20.0076,20.031,71568.0
2015-10-19 10:40:00,25.69,25.71,25.67,25.68,86488.0,20.031,20.0466,20.0154,20.0232,86488.0
2015-10-19 10:45:00,25.68,25.71,25.68,25.7,98104.0,20.0232,20.0466,20.0232,20.0388,98104.0
2015-10-19 10:50:00,25.69,25.71,25.68,25.69,45376.0,20.031,20.0466,20.0232,20.031,45376.0
2015-10-19 10:55:00,25.69,25.71,25.67,25.68,92292.0,20.031,20.0466,20.0154,20.0232,92292.0
2015-10-19 11:00:00,25.68,25.72,25.68,25.68,43436.0,20.0232,20.0544,20.0232,20.0232,43436.0
2015-10-19 11:05:00,25.68,25.68,25.66,25.67,25028.0,20.0232,20.0232,20.0076,20.0154,25028.0
2015-10-19 11:10:00,25.67,25.71,25.66,25.7,51756.0,20.0154,20.0466,20.0076,20.0388,51756.0
2015-10-19 11:15:00,25.7,25.75,25.69,25.74,79216.0,20.0388,20.0777,20.031,20.0699,79216.0
2015-10-19 11:20:00,25.74,25.75,25.73,25.75,13260.0,20.0699,20.0777,20.0622,20.0777,13260.0
2015-10-19 11:25:00,25.75,25.76,25.74,25.74,30408.0,20.0777,20.0855,20.0699,20.0699,30408.0
2015-10-19 11:30:00,25.75,25.79,25.75,25.78,30356.0,20.0777,20.1089,20.0777,20.1011,30356.0
2015-10-19 11:35:00,25.77,25.78,25.76,25.78,27908.0,20.0933,20.1011,20.0855,20.1011,27908.0
2015-10-19 11:40:00,25.78,25.81,25.78,25.81,19052.0,20.1011,20.1245,20.1011,20.1245,19052.0
2015-10-19 11:45:00,25.8,25.8,25.78,25.78,25236.0,20.1167,20.1167,20.1011,20.1011,25236.0
2015-10-19 11:50:00,25.78,25.8,25.77,25.77,26788.0,20.1011,20.1167,20.0933,20.0933,26788.0
2015-10-19 11:55:00,25.77,25.77,25.75,25.75,28256.0,20.0933,20.0933,20.0777,20.0777,28256.0
2015-10-19 12:00:00,25.75,25.77,25.73,25.73,39988.0,20.0777,20.0933,20.0622,20.0622,39988.0
2015-10-19 12:05:00,25.73,25.74,25.71,25.73,30900.0,20.0622,20.0699,20.0466,20.0622,30900.0
2015-10-19 12:10:00,25.73,25.77,25.73,25.77,27356.0,20.0622,20.0933,20.0622,20.0933,27356.0
2015-10-19 12:15:00,25.77,25.79,25.76,25.79,26804.0,20.0933,20.1089,20.0855,20.1089,26804.0
2015-10-19 12:20:00,25.79,25.81,25.79,25.8,44424.0,20.1089,20.1245,20.1089,20.1167,44424.0
2015-10-19 12:25:00,25.8,25.83,25.8,25.83,51768.0,20.1167,20.1401,20.1167,20.1401,51768.0
2015-10-19 12:30:00,25.83,25.83,25.8,25.82,39520.0,20.1401,20.1401,20.1167,20.1323,39520.0
2015-10-19 12:35:00,25.82,25.84,25.81,25.83,38152.0,20.1323,20.1479,20.1245,20.1401,38152.0
2015-10-19 12:40:00,25.83,25.84,25.81,25.84,41316.0,20.1401,20.1479,20.1245,20.1479,41316.0
2015-10-19 12:45:00,25.84,25.85,25.83,25.83,19232.0,20.1479,20.1557,20.1401,20.1401,19232.0
2015-10-19 12:50:00,25.84,25.84,25.82,25.84,21172.0,20.1479,20.1479,20.1323,20.1479,21172.0
2015-10-19 12:55:00,25.85,25.85,25.82,25.82,40892.0,20.1557,20.1557,20.1323,20.1323,40892.0
2015-10-19 13:00:00,25.82,25.82,25.8,25.81,24344.0,20.1323,20.1323,20.1167,20.1245,24344.0
2015-10-19 13:05:00,25.8,25.81,25.79,25.8,23872.0,20.1167,20.1245,20.1089,20.1167,23872.0
2015-10-19 13:10:00,25.8,25.85,25.8,25.85,33884.0,20.1167,20.1557,20.1167,20.1557,33884.0
2015-10-19 13:15:00,25.86,25.86,25.83,25.83,15368.0,20.1635,20.1635,20.1401,20.1401,15368.0
2015-10-19 13:20:00,25.83,25.84,25.81,25.84,52688.0,20.1401,20.1479,20.1245,20.1479,52688.0
2015-10-19 13:25:00,25.84,25.85,25.81,25.81,30960.0,20.1479,20.1557,20.1245,20.1245,30960.0
2015-10-19 13:30:00,25.8,25.82,25.8,25.81,21844.0,20.1167,20.1323,20.1167,20.1245,21844.0
2015-10-19 13:35:00,25.82,25.83,25.81,25.83,26576.0,20.1323,20.1401,20.1245,20.1401,26576.0
2015-10-19 13:40:00,25.82,25.83,25.8,25.8,36208.0,20.1323,20.1401,20.1167,20.1167,36208.0
2015-10-19 13:45:00,25.8,25.82,25.8,25.8,28564.0,20.1167,20.1323,20.1167,20.1167,28564.0
2015-10-19 13:50:00,25.8,25.82,25.8,25.8,19908.0,20.1167,20.1323,20.1167,20.1167,19908.0
2015-10-19 13:55:00,25.8,25.81,25.79,25.8,34860.0,20.1167,20.1245,20.1089,20.1167,34860.0
2015-10-19 14:00:00,25.79,25.8,25.78,25.79,36128.0,20.1089,20.1167,20.1011,20.1089,36128.0
2015-10-19 14:05:00,25.79,25.79,25.78,25.78,27500.0,20.1089,20.1089,20.1011,20.1011,27500.0
2015-10-19 14:10:00,25.78,25.8,25.78,25.8,32588.0,20.1011,20.1167,20.1011,20.1167,32588.0
2015-10-19 14:15:00,25.8,25.81,25.79,25.81,22616.0,20.1167,20.1245,20.1089,20.1245,22616.0
2015-10-19 14:20:00,25.82,25.82,25.8,25.8,21296.0,20.1323,20.1323,20.1167,20.1167,21296.0
2015-10-19 14:25:00,25.8,25.84,25.8,25.83,66280.0,20.1167,20.1479,20.1167,20.1401,66280.0
2015-10-19 14:30:00,25.83,25.88,25.83,25.88,66620.0,20.1401,20.1791,20.1401,20.1791,66620.0
2015-10-19 14:35:00,25.88,25.9,25.87,25.9,40132.0,20.1791,20.1947,20.1713,20.1947,40132.0
2015-10-19 14:40:00,25.9,25.92,25.89,25.9,32120.0,20.1947,20.2103,20.1869,20.1947,32120.0
2015-10-19 14:45:00,25.9,25.9,25.87,25.87,37900.0,20.1947,20.1947,20.1713,20.1713,37900.0
2015-10-19 14:50:00,25.87,25.89,25.87,25.88,26884.0,20.1713,20.1869,20.1713,20.1791,26884.0
2015-10-19 14:55:00,25.88,25.91,25.88,25.9,33348.0,20.1791,20.2025,20.1791,20.1947,33348.0
2015-10-19 15:00:00,25.9,25.91,25.89,25.91,31600.0,20.1947,20.2025,20.1869,20.2025,31600.0
2015-10-19 15:05:00,25.9,25.92,25.9,25.91,81568.0,20.1947,20.2103,20.1947,20.2025,81568.0
2015-10-19 15:10:00,25.91,25.91,25.91,25.91,31612.0,20.2025,20.2025,20.2025,20.2025,31612.0
2015-10-19 15:15:00,25.91,25.93,25.9,25.91,55628.0,20.2025,20.2181,20.1947,20.2025,55628.0
2015-10-19 15:20:00,25.9,25.92,25.9,25.91,63520.0,20.1947,20.2103,20.1947,20.2025,63520.0
2015-10-19 15:25:00,25.91,25.94,25.91,25.93,60164.0,20.2025,20.2259,20.2025,20.2181,60164.0
2015-10-19 15:30:00,25.93,25.94,25.92,25.92,62564.0,20.2181,20.2259,20.2103,20.2103,62564.0
2015-10-19 15:35:00,25.93,25.94,25.92,25.93,113824.0,20.2181,20.2259,20.2103,20.2181,113824.0
2015-10-19 15:40:00,25.92,25.92,25.9,25.9,113820.0,20.2103,20.2103,20.1947,20.1947,113820.0
2015-10-19 15:45:00,25.9,25.93,25.9,25.93,92260.0,20.1947,20.2181,20.1947,20.2181,92260.0
2015-10-19 15:50:00,25.92,25.93,25.92,25.93,131068.0,20.2103,20.2181,20.2103,20.2181,131068.0
2015-10-19 15:55:00,25.93,25.96,25.93,25.95,245592.0,20.2181,20.2415,20.2181,20.2337,245592.0
2015-10-20 09:30:00,25.88,25.93,25.8,25.88,86352.0,20.1791,20.2181,20.1167,20.1791,86352.0
2015-10-20 09:35:00,25.92,25.95,25.84,25.86,57648.0,20.2103,20.2337,20.1479,20.1635,57648.0
2015-10-20 09:40:00,25.85,25.89,25.81,25.85,43964.0,20.1557,20.1869,20.1245,20.1557,43964.0
2015-10-20 09:45:00,25.82,25.87,25.81,25.87,48192.0,20.1323,20.1713,20.1245,20.1713,48192.0
2015-10-20 09:50:00,25.88,25.93,25.88,25.92,42648.0,20.1791,20.2181,20.1791,20.2103,42648.0
2015-10-20 09:55:00,25.93,25.94,25.89,25.92,28540.0,20.2181,20.2259,20.1869,20.2103,28540.0
2015-10-20 10:00:00,25.92,25.92,25.88,25.9,31412.0,20.2103,20.2103,20.1791,20.1947,31412.0
2015-10-20 10:05:00,25.9,25.92,25.84,25.84,28592.0,20.1947,20.2103,20.1479,20.1479,28592.0
2015-10-20 10:10:00,25.83,25.88,25.83,25.88,18176.0,20.1401,20.1791,20.1401,20.1791,18176.0
2015-10-20 10:15:00,25.88,25.91,25.88,25.91,38972.0,20.1791,20.2025,20.1791,20.2025,38972.0
2015-10-20 10:20:00,25.91,25.93,25.9,25.92,48596.0,20.2025,20.2181,20.1947,20.2103,48596.0
2015-10-20 10:25:00,25.92,25.96,25.91,25.95,48760.0,20.2103,20.2415,20.2025,20.2337,48760.0
2015-10-20 10:30:00,25.95,26.04,25.94,26.04,69280.0,20.2337,20.3039,20.2259,20.3039,69280.0
2015-10-20 10:35:00,26.05,26.07,26.04,26.04,77692.0,20.3117,20.3273,20.3039,20.3039,77692.0
2015-10-20 10:40:00,26.04,26.07,26.02,26.03,82428.0,20.3039,20.3273,20.2883,20.2961,82428.0
2015-10-20 10:45:00,26.03,26.05,25.99,25.99,207996.0,20.2961,20.3117,20.2649,20.2649,207996.0
2015-10-20 10:50:00,26.0,26.03,26.0,26.02,17740.0,20.2727,20.2961,20.2727,20.2883,17740.0
2015-10-20 10:55:00,26.04,26.04,26.01,26.01,31884.0,20.3039,20.3039,20.2805,20.2805,31884.0
2015-10-20 11:00:00,26.02,26.07,26.02,26.06,45496.0,20.2883,20.3273,20.2883,20.3195,45496.0
2015-10-20 11:05:00,26.07,26.07,26.04,26.06,27996.0,20.3273,20.3273,20.3039,20.3195,27996.0
2015-10-20 11:10:00,26.07,26.09,26.06,26.08,46856.0,20.3273,20.3429,20.3195,20.3351,46856.0
2015-10-20 11:15:00,26.09,26.11,26.07,26.1,30816.0,20.3429,20.3584,20.3273,20.3506,30816.0
2015-10-20 11:20:00,26.1,26.11,26.08,26.09,35008.0,20.3506,20.3584,20.3351,20.3429,35008.0
2015-10-20 11:25:00,26.09,26.11,26.08,26.11,31572.0,20.3429,20.3584,20.3351,20.3584,31572.0
2015-10-20 11:30:00,26.11,26.11,26.09,26.09,106044.0,20.3584,20.3584,20.3429,20.3429,106044.0
2015-10-20 11:35:00,26.09,26.09,26.04,26.04,34132.0,20.3429,20.3429,20.3039,20.3039,34132.0
2015-10-20 11:40:00,26.04,26.07,26.03,26.05,98628.0,20.3039,20.3273,20.2961,20.3117,98628.0
2015-10-20 11:45:00,26.05,26.07,26.04,26.06,92968.0,20.3117,20.3273,20.3039,20.3195,92968.0
2015-10-20 11:50:00,26.06,26.07,26.02,26.03,27888.0,20.3195,20.3273,20.2883,20.2961,27888.0
2015-10-20 11:55:00,26.02,26.06,26.02,26.04,36260.0,20.2883,20.3195,20.2883,20.3039,36260.0
2015-10-20 12:00:00,26.04,26.06,26.02,26.04,24104.0,20.3039,20.3195,20.2883,20.3039,24104.0
2015-10-20 12:05:00,26.05,26.07,26.05,26.06,16580.0,20.3117,20.3273,20.3117,20.3195,16580.0
2015-10-20 12:10:00,26.06,26.07,26.05,26.07,19848.0,20.3195,20.3273,20.3117,20.3273,19848.0
2015-10-20 12:15:00,26.07,26.08,26.07,26.08,19608.0,20.3273,20.3351,20.3273,20.3351,19608.0
2015-10-20 12:20:00,26.08,26.08,26.05,26.05,16848.0,20.3351,20.3351,20.3117,20.3117,16848.0
2015-10-20 12:25:00,26.05,26.07,26.04,26.05,14844.0,20.3117,20.3273,20.3039,20.3117,14844.0
2015-10-20 12:30:00,26.06,26.06,26.04,26.04,17224.0,20.3195,20.3195,20.3039,20.3039,17224.0
2015-10-20 12:35:00,26.04,26.05,26.02,26.03,37848.0,20.3039,20.3117,20.2883,20.2961,37848.0
2015-10-20 12:40:00,26.03,26.04,26.02,26.02,24924.0,20.2961,20.3039,20.2883,20.2883,24924.0
2015-10-20 12:45:00,26.02,26.04,26.0,26.03,74844.0,20.2883,20.3039,20.2727,20.2961,74844.0
2015-10-20 12:50:00,26.03,26.03,26.01,26.02,28836.0,20.2961,20.2961,20.2805,20.2883,28836.0
2015-10-20 12:55:00,26.02,26.02,25.99,26.0,24292.0,20.2883,20.2883,20.2649,20.2727,24292.0
2015-10-20 13:00:00,26.0,26.0,25.98,25.99,12508.0,20.2727,20.2727,20.2571,20.2649,12508.0
2015-10-20 13:05:00,25.99,26.01,25.99,26.0,31320.0,20.2649,20.2805,20.2649,20.2727,31320.0
2015-10-20 13:10:00,26.0,26.02,26.0,26.0,17280.0,20.2727,20.2883,20.2727,20.2727,17280.0
2015-10-20 13:15:00,26.0,26.02,25.99,26.0,27184.0,20.2727,20.2883,20.2649,20.2727,27184.0
2015-10-20 13:20:00,26.01,26.01,25.98,25.99,28412.0,20.2805,20.2805,20.2571,20.2649,28412.0
2015-10-20 13:25:00,25.99,25.99,25.97,25.98,12556.0,20.2649,20.2649,20.2493,20.2571,12556.0
2015-10-20 13:30:00,25.98,25.98,25.96,25.97,30560.0,20.2571,20.2571,20.2415,20.2493,30560.0
2015-10-20 13:35:00,25.98,25.98,25.96,25.98,25284.0,20.2571,20.2571,20.2415,20.2571,25284.0
2015-10-20 13:40:00,25.98,25.99,25.97,25.98,39124.0,20.2571,20.2649,20.2493,20.2571,39124.0
2015-10-20 13:45:00,25.98,26.0,25.98,26.0,35636.0,20.2571,20.2727,20.2571,20.2727,35636.0
2015-10-20 13:50:00,26.0,26.02,25.99,26.01,34704.0,20.2727,20.2883,20.2649,20.2805,34704.0
2015-10-20 13:55:00,26.01,26.01,25.99,26.01,23748.0,20.2805,20.2805,20.2649,20.2805,23748.0
2015-10-20 14:00:00,26.01,26.02,25.99,26.02,28908.0,20.2805,20.2883,20.2649,20.2883,28908.0
2015-10-20 14:05:00,26.01,26.02,26.0,26.01,26692.0,20.2805,20.2883,20.2727,20.2805,26692.0
2015-10-20 14:10:00,26.01,26.02,26.0,26.0,31376.0,20.2805,20.2883,20.2727,20.2727,31376.0
2015-10-20 14:15:00,26.0,26.0,25.99,26.0,20080.0,20.2727,20.2727,20.2649,20.2727,20080.0
2015-10-20 14:20:00,26.0,26.02,26.0,26.01,28524.0,20.2727,20.2883,20.2727,20.2805,28524.0
2015-10-20 14:25:00,26.01,26.01,25.98,25.99,20808.0,20.2805,20.2805,20.2571,20.2649,20808.0
2015-10-20 14:30:00,25.99,26.0,25.97,25.98,35096.0,20.2649,20.2727,20.2493,20.2571,35096.0
2015-10-20 14:35:00,25.98,25.98,25.96,25.98,22796.0,20.2571,20.2571,20.2415,20.2571,22796.0
2015-10-20 14:40:00,25.99,26.0,25.99,26.0,21144.0,20.2649,20.2727,20.2649,20.2727,21144.0
2015-10-20 14:45:00,25.99,26.0,25.97,25.98,28688.0,20.2649,20.2727,20.2493,20.2571,28688.0
2015-10-20 14:50:00,25.98,26.0,25.98,26.0,33584.0,20.2571,20.2727,20.2571,20.2727,33584.0
2015-10-20 14:55:00,26.0,26.03,26.0,26.0,29360.0,20.2727,20.2961,20.2727,20.2727,29360.0
2015-10-20 15:00:00,26.01,26.02,25.99,25.99,33928.0,20.2805,20.2883,20.2649,20.2649,33928.0
2015-10-20 15:05:00,25.99,26.0,25.98,25.99,34108.0,20.2649,20.2727,20.2571,20.2649,34108.0
2015-10-20 15:10:00,25.99,26.02,25.99,26.0,30516.0,20.2649,20.2883,20.2649,20.2727,30516.0
2015-10-20 15:15:00,26.0,26.0,25.98,25.99,32700.0,20.2727,20.2727,20.2571,20.2649,32700.0
2015-10-20 15:20:00,25.99,26.0,25.99,26.0,134144.0,20.2649,20.2727,20.2649,20.2727,134144.0
2015-10-20 15:25:00,26.0,26.0,25.99,25.99,61708.0,20.2727,20.2727,20.2649,20.2649,61708.0
2015-10-20 15:30:00,26.0,26.0,25.98,25.99,70316.0,20.2727,20.2727,20.2571,20.2649,70316.0
2015-10-20 15:35:00,26.0,26.02,26.0,26.01,55944.0,20.2727,20.2883,20.2727,20.2805,55944.0
2015-10-20 15:40:00,26.02,26.02,26.0,26.0,59244.0,20.2883,20.2883,20.2727,20.2727,59244.0
2015-10-20 15:45:00,26.0,26.0,25.97,25.98,78408.0,20.2727,20.2727,20.2493,20.2571,78408.0
2015-10-20 15:50:00,25.98,26.01,25.98,26.0,120416.0,20.2571,20.2805,20.2571,20.2727,120416.0
2015-10-20 15:55:00,26.0,26.02,25.98,25.99,543720.0,20.2727,20.2883,20.2571,20.2649,543720.0
2015-10-21 09:30:00,26.08,26.14,26.02,26.12,105856.0,20.3351,20.3818,20.2883,20.3662,105856.0
2015-10-21 09:35:00,26.1,26.1,26.0,26.06,59440.0,20.3506,20.3506,20.2727,20.3195,59440.0
2015-10-21 09:40:00,26.06,26.07,25.99,25.99,33180.0,20.3195,20.3273,20.2649,20.2649,33180.0
2015-10-21 09:45:00,25.98,26.08,25.98,26.06,56876.0,20.2571,20.3351,20.2571,20.3195,56876.0
2015-10-21 09:50:00,26.04,26.07,26.03,26.07,36080.0,20.3039,20.3273,20.2961,20.3273,36080.0
2015-10-21 09:55:00,26.08,26.11,26.05,26.11,49040.0,20.3351,20.3584,20.3117,20.3584,49040.0
2015-10-21 10:00:00,26.1,26.21,26.09,26.21,124048.0,20.3506,20.4364,20.3429,20.4364,124048.0
2015-10-21 10:05:00,26.21,26.22,26.18,26.2,48668.0,20.4364,20.4442,20.413,20.4286,48668.0
2015-10-21 10:10:00,26.19,26.22,26.17,26.19,33708.0,20.4208,20.4442,20.4052,20.4208,33708.0
2015-10-21 10:15:00,26.18,26.19,26.14,26.16,53000.0,20.413,20.4208,20.3818,20.3974,53000.0
2015-10-21 10:20:00,26.16,26.22,26.15,26.22,86836.0,20.3974,20.4442,20.3896,20.4442,86836.0
2015-10-21 10:25:00,26.21,26.22,26.18,26.21,91704.0,20.4364,20.4442,20.413,20.4364,91704.0
2015-10-21 10:30:00,26.19,26.2,26.16,26.17,39140.0,20.4208,20.4286,20.3974,20.4052,39140.0
2015-10-21 10:35:00,26.18,26.18,26.13,26.14,85200.0,20.413,20.413,20.374,20.3818,85200.0
2015-10-21 10:40:00,26.14,26.14,26.08,26.09,83456.0,20.3818,20.3818,20.3351,20.3429,83456.0
2015-10-21 10:45:00,26.08,26.09,26.06,26.08,23460.0,20.3351,20.3429,20.3195,20.3351,23460.0
2015-10-21 10:50:00,26.08,26.08,26.05,26.08,36848.0,20.3351,20.3351,20.3117,20.3351,36848.0
2015-10-21 10:55:00,26.09,26.12,26.08,26.1,147904.0,20.3429,20.3662,20.3351,20.3506,147904.0
2015-10-21 11:00:00,26.11,26.17,26.1,26.15,57796.0,20.3584,20.4052,20.3506,20.3896,57796.0
2015-10-21 11:05:00,26.15,26.16,26.13,26.15,38132.0,20.3896,20.3974,20.374,20.3896,38132.0
2015-10-21 11:10:00,26.14,26.16,26.14,26.14,35632.0,20.3818,20.3974,20.3818,20.3818,35632.0
2015-10-21 11:15:00,26.13,26.16,26.13,26.16,29344.0,20.374,20.3974,20.374,20.3974,29344.0
2015-10-21 11:20:00,26.15,26.16,26.13,26.15,38172.0,20.3896,20.3974,20.374,20.3896,38172.0
2015-10-21 11:25:00,26.15,26.16,26.13,26.13,45888.0,20.3896,20.3974,20.374,20.374,45888.0
2015-10-21 11:30:00,26.13,26.13,26.11,26.13,39268.0,20.374,20.374,20.3584,20.374,39268.0
2015-10-21 11:35:00,26.12,26.13,26.11,26.11,39752.0,20.3662,20.374,20.3584,20.3584,39752.0
2015-10-21 11:40:00,26.11,26.11,26.09,26.11,37372.0,20.3584,20.3584,20.3429,20.3584,37372.0
2015-10-21 11:45:00,26.11,26.14,26.1,26.13,48784.0,20.3584,20.3818,20.3506,20.374,48784.0
2015-10-21 11:50:00,26.13,26.16,26.13,26.15,48412.0,20.374,20.3974,20.374,20.3896,48412.0
2015-10-21 11:55:00,26.15,26.18,26.15,26.17,27456.0,20.3896,20.413,20.3896,20.4052,27456.0
2015-10-21 12:00:00,26.17,26.17,26.15,26.16,35952.0,20.4052,20.4052,20.3896,20.3974,35952.0
2015-10-21 12:05:00,26.16,26.16,26.14,26.15,23408.0,20.3974,20.3974,20.3818,20.3896,23408.0
2015-10-21 12:10:00,26.15,26.16,26.13,26.15,32368.0,20.3896,20.3974,20.374,20.3896,32368.0
2015-10-21 12:15:00,26.15,26.16,26.15,26.15,36888.0,20.3896,20.3974,20.3896,20.3896,36888.0
2015-10-21 12:20:00,26.15,26.15,26.13,26.14,29668.0,20.3896,20.3896,20.374,20.3818,29668.0
2015-10-21 12:25:00,26.14,26.15,26.13,26.14,22100.0,20.3818,20.3896,20.374,20.3818,22100.0
2015-10-21 12:30:00,26.15,26.16,26.14,26.14,46368.0,20.3896,20.3974,20.3818,20.3818,46368.0
2015-10-21 12:35:00,26.14,26.16,26.14,26.16,29892.0,20.3818,20.3974,20.3818,20.3974,29892.0
2015-10-21 12:40:00,26.16,26.16,26.14,26.16,19260.0,20.3974,20.3974,20.3818,20.3974,19260.0
2015-10-21 12:45:00,26.16,26.16,26.14,26.15,30188.0,20.3974,20.3974,20.3818,20.3896,30188.0
2015-10-21 12:50:00,26.15,26.16,26.14,26.16,23816.0,20.3896,20.3974,20.3818,20.3974,23816.0
2015-10-21 12:55:00,26.16,26.16,26.15,26.15,17400.0,20.3974,20.3974,20.3896,20.3896,17400.0
2015-10-21 13:00:00,26.15,26.16,26.14,26.15,47748.0,20.3896,20.3974,20.3818,20.3896,47748.0
2015-10-21 13:05:00,26.15,26.16,26.14,26.16,28608.0,20.3896,20.3974,20.3818,20.3974,28608.0
2015-10-21 13:10:00,26.15,26.16,26.14,26.15,28416.0,20.3896,20.3974,20.3818,20.3896,28416.0
2015-10-21 13:15:00,26.15,26.16,26.13,26.13,35428.0,20.3896,20.3974,20.374,20.374,35428.0
2015-10-21 13:20:00,26.13,26.15,26.13,26.14,18904.0,20.374,20.3896,20.374,20.3818,18904.0
2015-10-21 13:25:00,26.14,26.15,26.1,26.11,36232.0,20.3818,20.3896,20.3506,20.3584,36232.0
2015-10-21 13:30:00,26.1,26.13,26.09,26.1,40948.0,20.3506,20.374,20.3429,20.3506,40948.0
2015-10-21 13:35:00,26.1,26.11,26.09,26.1,31164.0,20.3506,20.3584,20.3429,20.3506,31164.0
2015-10-21 13:40:00,26.1,26.11,26.08,26.09,20184.0,20.3506,20.3584,20.3351,20.3429,20184.0
2015-10-21 13:45:00,26.09,26.1,26.07,26.07,29372.0,20.3429,20.3506,20.3273,20.3273,29372.0
2015-10-21 13:50:00,26.07,26.09,26.07,26.08,18516.0,20.3273,20.3429,20.3273,20.3351,18516.0
2015-10-21 13:55:00,26.08,26.08,26.05,26.06,31416.0,20.3351,20.3351,20.3117,20.3195,31416.0
2015-10-21 14:00:00,26.06,26.06,26.04,26.04,17188.0,20.3195,20.3195,20.3039,20.3039,17188.0
2015-10-21 14:05:00,26.04,26.06,26.03,26.06,19728.0,20.3039,20.3195,20.2961,20.3195,19728.0
2015-10-21 14:10:00,26.06,26.07,26.05,26.07,33012.0,20.3195,20.3273,20.3117,20.3273,33012.0
2015-10-21 14:15:00,26.07,26.08,26.06,26.07,22732.0,20.3273,20.3351,20.3195,20.3273,22732.0
2015-10-21 14:20:00,26.07,26.08,26.04,26.04,21608.0,20.3273,20.3351,20.3039,20.3039,21608.0
2015-10-21 14:25:00,26.05,26.07,26.04,26.06,33708.0,20.3117,20.3273,20.3039,20.3195,33708.0
2015-10-21 14:30:00,26.06,26.08,26.05,26.07,40604.0,20.3195,20.3351,20.3117,20.3273,40604.0
2015-10-21 14:35:00,26.06,26.11,26.06,26.1,46668.0,20.3195,20.3584,20.3195,20.3506,46668.0
2015-10-21 14:40:00,26.1,26.13,26.1,26.13,52304.0,20.3506,20.374,20.3506,20.374,52304.0
2015-10-21 14:45:00,26.13,26.13,26.11,26.13,30132.0,20.374,20.374,20.3584,20.374,30132.0
2015-10-21 14:50:00,26.12,26.13,26.1,26.11,36144.0,20.3662,20.374,20.3506,20.3584,36144.0
2015-10-21 14:55:00,26.11,26.12,26.1,26.11,21916.0,20.3584,20.3662,20.3506,20.3584,21916.0
2015-10-21 15:00:00,26.11,26.11,26.08,26.08,43932.0,20.3584,20.3584,20.3351,20.3351,43932.0
2015-10-21 15:05:00,26.09,26.1,26.08,26.1,132388.0,20.3429,20.3506,20.3351,20.3506,132388.0
2015-10-21 15:10:00,26.1,26.1,26.06,26.07,75880.0,20.3506,20.3506,20.3195,20.3273,75880.0
2015-10-21 15:15:00,26.06,26.07,26.05,26.06,41604.0,20.3195,20.3273,20.3117,20.3195,41604.0
2015-10-21 15:20:00,26.06,26.07,26.05,26.05,43948.0,20.3195,20.3273,20.3117,20.3117,43948.0
2015-10-21 15:25:00,26.05,26.08,26.05,26.08,42264.0,20.3117,20.3351,20.3117,20.3351,42264.0
2015-10-21 15:30:00,26.08,26.09,26.06,26.09,45712.0,20.3351,20.3429,20.3195,20.3429,45712.0
2015-10-21 15:35:00,26.09,26.11,26.09,26.1,87840.0,20.3429,20.3584,20.3429,20.3506,87840.0
2015-10-21 15:40:00,26.1,26.1,26.06,26.06,71620.0,20.3506,20.3506,20.3195,20.3195,71620.0
2015-10-21 15:45:00,26.06,26.09,26.06,26.07,89848.0,20.3195,20.3429,20.3195,20.3273,89848.0
2015-10-21 15:50:00,26.07,26.07,26.05,26.06,82836.0,20.3273,20.3273,20.3117,20.3195,82836.0
2015-10-21 15:55:00,26.06,26.07,26.03,26.06,152480.0,20.3195,20.3273,20.2961,20.3195,152480.0
2015-10-22 09:30:00,26.12,26.19,26.09,26.18,111392.0,20.3662,20.4208,20.3429,20.413,111392.0
2015-10-22 09:35:00,26.21,26.22,26.14,26.14,74036.0,20.4364,20.4442,20.3818,20.3818,74036.0
2015-10-22 09:40:00,26.14,26.21,26.11,26.2,68284.0,20.3818,20.4364,20.3584,20.4286,68284.0
2015-10-22 09:45:00,26.2,26.21,26.15,26.18,36232.0,20.4286,20.4364,20.3896,20.413,36232.0
2015-10-22 09:50:00,26.18,26.19,26.14,26.16,86876.0,20.413,20.4208,20.3818,20.3974,86876.0
2015-10-22 09:55:00,26.16,26.17,26.11,26.13,58784.0,20.3974,20.4052,20.3584,20.374,58784.0
2015-10-22 10:00:00,26.12,26.13,26.05,26.05,37596.0,20.3662,20.374,20.3117,20.3117,37596.0
2015-10-22 10:05:00,26.06,26.11,26.05,26.11,40852.0,20.3195,20.3584,20.3117,20.3584,40852.0
2015-10-22 10:10:00,26.09,26.17,26.09,26.17,40136.0,20.3429,20.4052,20.3429,20.4052,40136.0
2015-10-22 10:15:00,26.18,26.2,26.16,26.19,69792.0,20.413,20.4286,20.3974,20.4208,69792.0
2015-10-22 10:20:00,26.2,26.2,26.18,26.2,117140.0,20.4286,20.4286,20.413,20.4286,117140.0
2015-10-22 10:25:00,26.2,26.21,26.18,26.2,92988.0,20.4286,20.4364,20.413,20.4286,92988.0
2015-10-22 10:30:00,26.2,26.21,26.16,26.16,51108.0,20.4286,20.4364,20.3974,20.3974,51108.0
2015-10-22 10:35:00,26.15,26.21,26.14,26.18,55488.0,20.3896,20.4364,20.3818,20.413,55488.0
2015-10-22 10:40:00,26.18,26.22,26.18,26.2,23828.0,20.413,20.4442,20.413,20.4286,23828.0
2015-10-22 10:45:00,26.21,26.24,26.2,26.23,105868.0,20.4364,20.4598,20.4286,20.452,105868.0
2015-10-22 10:50:00,26.22,26.25,26.21,26.23,55688.0,20.4442,20.4676,20.4364,20.452,55688.0
2015-10-22 10:55:00,26.23,26.28,26.22,26.27,62924.0,20.452,20.491,20.4442,20.4832,62924.0
2015-10-22 11:00:00,26.28,26.28,26.25,26.27,77416.0,20.491,20.491,20.4676,20.4832,77416.0
2015-10-22 11:05:00,26.26,26.27,26.25,26.25,49208.0,20.4754,20.4832,20.4676,20.4676,49208.0
2015-10-22 11:10:00,26.25,26.27,26.23,26.24,53912.0,20.4676,20.4832,20.452,20.4598,53912.0
2015-10-22 11:15:00,26.24,26.28,26.24,26.27,46092.0,20.4598,20.491,20.4598,20.4832,46092.0
2015-10-22 11:20:00,26.27,26.28,26.24,26.24,23244.0,20.4832,20.491,20.4598,20.4598,23244.0
2015-10-22 11:25:00,26.25,26.27,26.24,26.24,32416.0,20.4676,20.4832,20.4598,20.4598,32416.0
2015-10-22 11:30:00,26.24,26.25,26.24,26.25,13204.0,20.4598,20.4676,20.4598,20.4676,13204.0
2015-10-22 11:35:00,26.25,26.27,26.25,26.25,15964.0,20.4676,20.4832,20.4676,20.4676,15964.0
2015-10-22 11:40:00,26.26,26.29,26.26,26.27,163704.0,20.4754,20.4988,20.4754,20.4832,163704.0
2015-10-22 11:45:00,26.28,26.31,26.27,26.29,33732.0,20.491,20.5144,20.4832,20.4988,33732.0
2015-10-22 11:50:00,26.3,26.31,26.29,26.3,36352.0,20.5066,20.5144,20.4988,20.5066,36352.0
2015-10-22 11:55:00,26.3,26.31,26.27,26.27,173504.0,20.5066,20.5144,20.4832,20.4832,173504.0
2015-10-22 12:00:00,26.27,26.28,26.27,26.27,72248.0,20.4832,20.491,20.4832,20.4832,72248.0
2015-10-22 12:05:00,26.28,26.29,26.27,26.28,196964.0,20.491,20.4988,20.4832,20.491,196964.0
2015-10-22 12:10:00,26.28,26.31,26.27,26.31,45948.0,20.491,20.5144,20.4832,20.5144,45948.0
2015-10-22 12:15:00,26.3,26.32,26.28,26.3,30452.0,20.5066,20.5222,20.491,20.5066,30452.0
2015-10-22 12:20:00,26.3,26.33,26.29,26.32,59660.0,20.5066,20.53,20.4988,20.5222,59660.0
2015-10-22 12:25:00,26.3,26.33,26.3,26.3,48432.0,20.5066,20.53,20.5066,20.5066,48432.0
2015-10-22 12:30:00,26.31,26.32,26.29,26.29,72320.0,20.5144,20.5222,20.4988,20.4988,72320.0
2015-10-22 12:35:00,26.3,26.3,26.29,26.29,19956.0,20.5066,20.5066,20.4988,20.4988,19956.0
2015-10-22 12:40:00,26.29,26.32,26.29,26.3,50016.0,20.4988,20.5222,20.4988,20.5066,50016.0
2015-10-22 12:45:00,26.3,26.3,26.28,26.29,23084.0,20.5066,20.5066,20.491,20.4988,23084.0
2015-10-22 12:50:00,26.28,26.33,26.28,26.33,64256.0,20.491,20.53,20.491,20.53,64256.0
2015-10-22 12:55:00,26.33,26.33,26.31,26.32,15048.0,20.53,20.53,20.5144,20.5222,15048.0
2015-10-22 13:00:00,26.32,26.36,26.31,26.35,42364.0,20.5222,20.5534,20.5144,20.5456,42364.0
2015-10-22 13:05:00,26.36,26.39,26.36,26.39,22776.0,20.5534,20.5768,20.5534,20.5768,22776.0
2015-10-22 13:10:00,26.39,26.4,26.37,26.38,50044.0,20.5768,20.5846,20.5612,20.569,50044.0
2015-10-22 13:15:00,26.38,26.4,26.38,26.39,27968.0,20.569,20.5846,20.569,20.5768,27968.0
2015-10-22 13:20:00,26.39,26.42,26.39,26.42,91208.0,20.5768,20.6002,20.5768,20.6002,91208.0
2015-10-22 13:25:00,26.42,26.43,26.42,26.43,54144.0,20.6002,20.608,20.6002,20.608,54144.0
2015-10-22 13:30:00,26.42,26.44,26.42,26.43,71784.0,20.6002,20.6158,20.6002,20.608,71784.0
2015-10-22 13:35:00,26.43,26.44,26.42,26.43,37692.0,20.608,20.6158,20.6002,20.608,37692.0
2015-10-22 13:40:00,26.44,26.46,26.42,26.45,48824.0,20.6158,20.6313,20.6002,20.6235,48824.0
2015-10-22 13:45:00,26.45,26.45,26.44,26.45,28676.0,20.6235,20.6235,20.6158,20.6235,28676.0
2015-10-22 13:50:00,26.45,26.45,26.43,26.45,38444.0,20.6235,20.6235,20.608,20.6235,38444.0
2015-10-22 13:55:00,26.46,26.46,26.43,26.46,59328.0,20.6313,20.6313,20.608,20.6313,59328.0
2015-10-22 14:00:00,26.45,26.46,26.4,26.42,134880.0,20.6235,20.6313,20.5846,20.6002,134880.0
2015-10-22 14:05:00,26.42,26.42,26.36,26.38,123448.0,20.6002,20.6002,20.5534,20.569,123448.0
2015-10-22 14:10:00,26.37,26.39,26.36,26.37,25264.0,20.5612,20.5768,20.5534,20.5612,25264.0
2015-10-22 14:15:00,26.36,26.39,26.36,26.38,62304.0,20.5534,20.5768,20.5534,20.569,62304.0
2015-10-22 14:20:00,26.38,26.39,26.36,26.37,152112.0,20.569,20.5768,20.5534,20.5612,152112.0
2015-10-22 14:25:00,26.38,26.38,26.35,26.35,36440.0,20.569,20.569,20.5456,20.5456,36440.0
2015-10-22 14:30:00,26.35,26.37,26.34,26.35,90736.0,20.5456,20.5612,20.5378,20.5456,90736.0
2015-10-22 14:35:00,26.35,26.37,26.35,26.36,82696.0,20.5456,20.5612,20.5456,20.5534,82696.0
2015-10-22 14:40:00,26.36,26.37,26.35,26.35,43448.0,20.5534,20.5612,20.5456,20.5456,43448.0
2015-10-22 14:45:00,26.35,26.35,26.31,26.31,41984.0,20.5456,20.5456,20.5144,20.5144,41984.0
2015-10-22 14:50:00,26.31,26.34,26.29,26.33,53164.0,20.5144,20.5378,20.4988,20.53,53164.0
2015-10-22 14:55:00,26.33,26.36,26.33,26.36,34912.0,20.53,20.5534,20.53,20.5534,34912.0
2015-10-22 15:00:00,26.36,26.37,26.34,26.37,58052.0,20.5534,20.5612,20.5378,20.5612,58052.0
2015-10-22 15:05:00,26.36,26.37,26.33,26.33,87060.0,20.5534,20.5612,20.53,20.53,87060.0
2015-10-22 15:10:00,26.33,26.35,26.33,26.35,26488.0,20.53,20.5456,20.53,20.5456,26488.0
2015-10-22 15:15:00,26.35,26.37,26.35,26.36,41604.0,20.5456,20.5612,20.5456,20.5534,41604.0
2015-10-22 15:20:00,26.35,26.38,26.34,26.37,220956.0,20.5456,20.569,20.5378,20.5612,220956.0
2015-10-22 15:25:00,26.38,26.42,26.37,26.4,59072.0,20.569,20.6002,20.5612,20.5846,59072.0
2015-10-22 15:30:00,26.4,26.42,26.39,26.39,84212.0,20.5846,20.6002,20.5768,20.5768,84212.0
2015-10-22 15:35:00,26.4,26.4,26.36,26.38,86876.0,20.5846,20.5846,20.5534,20.569,86876.0
2015-10-22 15:40:00,26.38,26.43,26.38,26.42,103592.0,20.569,20.608,20.569,20.6002,103592.0
2015-10-22 15:45:00,26.43,26.44,26.4,26.41,190168.0,20.608,20.6158,20.5846,20.5924,190168.0
2015-10-22 15:50:00,26.4,26.4,26.39,26.4,107912.0,20.5846,20.5846,20.5768,20.5846,107912.0
2015-10-22 15:55:00,26.4,26.43,26.4,26.43,283272.0,20.5846,20.608,20.5846,20.608,283272.0
2015-10-23 09:30:00,26.39,26.4,26.29,26.4,117180.0,20.5768,20.5846,20.4988,20.5846,117180.0
2015-10-23 09:35:00,26.43,26.46,26.34,26.35,65552.0,20.608,20.6313,20.5378,20.5456,65552.0
2015-10-23 09:40:00,26.35,26.38,26.3,26.34,42444.0,20.5456,20.569,20.5066,20.5378,42444.0
2015-10-23 09:45:00,26.32,26.33,26.27,26.3,45652.0,20.5222,20.53,20.4832,20.5066,45652.0
2015-10-23 09:50:00,26.29,26.31,26.26,26.26,50180.0,20.4988,20.5144,20.4754,20.4754,50180.0
2015-10-23 09:55:00,26.27,26.31,26.26,26.29,73520.0,20.4832,20.5144,20.4754,20.4988,73520.0
2015-10-23 10:00:00,26.29,26.32,26.29,26.31,62108.0,20.4988,20.5222,20.4988,20.5144,62108.0
2015-10-23 10:05:00,26.32,26.33,26.27,26.27,48184.0,20.5222,20.53,20.4832,20.4832,48184.0
2015-10-23 10:10:00,26.27,26.27,26.21,26.22,28856.0,20.4832,20.4832,20.4364,20.4442,28856.0
2015-10-23 10:15:00,26.21,26.21,26.18,26.18,31124.0,20.4364,20.4364,20.413,20.413,31124.0
2015-10-23 10:20:00,26.18,26.22,26.16,26.22,41072.0,20.413,20.4442,20.3974,20.4442,41072.0
2015-10-23 10:25:00,26.21,26.24,26.21,26.24,50168.0,20.4364,20.4598,20.4364,20.4598,50168.0
2015-10-23 10:30:00,26.24,26.25,26.22,26.24,35944.0,20.4598,20.4676,20.4442,20.4598,35944.0
2015-10-23 10:35:00,26.23,26.23,26.18,26.2,89652.0,20.452,20.452,20.413,20.4286,89652.0
2015-10-23 10:40:00,26.2,26.26,26.18,26.25,52688.0,20.4286,20.4754,20.413,20.4676,52688.0
2015-10-23 10:45:00,26.25,26.25,26.21,26.24,37256.0,20.4676,20.4676,20.4364,20.4598,37256.0
2015-10-23 10:50:00,26.23,26.25,26.19,26.19,43492.0,20.452,20.4676,20.4208,20.4208,43492.0
2015-10-23 10:55:00,26.2,26.21,26.15,26.15,60712.0,20.4286,20.4364,20.3896,20.3896,60712.0
2015-10-23 11:00:00,26.15,26.19,26.15,26.16,38340.0,20.3896,20.4208,20.3896,20.3974,38340.0
2015-10-23 11:05:00,26.16,26.19,26.14,26.19,46632.0,20.3974,20.4208,20.3818,20.4208,46632.0
2015-10-23 11:10:00,26.19,26.19,26.13,26.14,41604.0,20.4208,20.4208,20.374,20.3818,41604.0
2015-10-23 11:15:00,26.13,26.16,26.1,26.14,37612.0,20.374,20.3974,20.3506,20.3818,37612.0
2015-10-23 11:20:00,26.15,26.16,26.13,26.14,22988.0,20.3896,20.3974,20.374,20.3818,22988.0
2015-10-23 11:25:00,26.14,26.16,26.11,26.16,51148.0,20.3818,20.3974,20.3584,20.3974,51148.0
2015-10-23 11:30:00,26.16,26.17,26.13,26.16,37076.0,20.3974,20.4052,20.374,20.3974,37076.0
2015-10-23 11:35:00,26.15,26.16,26.14,26.15,32484.0,20.3896,20.3974,20.3818,20.3896,32484.0
2015-10-23 11:40:00,26.16,26.2,26.16,26.18,30660.0,20.3974,20.4286,20.3974,20.413,30660.0
2015-10-23 11:45:00,26.18,26.19,26.16,26.16,40680.0,20.413,20.4208,20.3974,20.3974,40680.0
2015-10-23 11:50:00,26.16,26.18,26.15,26.16,95068.0,20.3974,20.413,20.3896,20.3974,95068.0
2015-10-23 11:55:00,26.16,26.17,26.14,26.15,88404.0,20.3974,20.4052,20.3818,20.3896,88404.0
2015-10-23 12:00:00,26.15,26.18,26.14,26.18,67092.0,20.3896,20.413,20.3818,20.413,67092.0
2015-10-23 12:05:00,26.18,26.18,26.14,26.14,69788.0,20.413,20.413,20.3818,20.3818,69788.0
2015-10-23 12:10:00,26.14,26.15,26.13,26.13,94376.0,20.3818,20.3896,20.374,20.374,94376.0
2015-10-23 12:15:00,26.14,26.17,26.13,26.15,94652.0,20.3818,20.4052,20.374,20.3896,94652.0
2015-10-23 12:20:00,26.15,26.15,26.13,26.14,41504.0,20.3896,20.3896,20.374,20.3818,41504.0
2015-10-23 12:25:00,26.14,26.17,26.13,26.16,48412.0,20.3818,20.4052,20.374,20.3974,48412.0
2015-10-23 12:30:00,26.16,26.16,26.12,26.12,29056.0,20.3974,20.3974,20.3662,20.3662,29056.0
2015-10-23 12:35:00,26.13,26.14,26.09,26.14,59540.0,20.374,20.3818,20.3429,20.3818,59540.0
2015-10-23 12:40:00,26.14,26.16,26.13,26.16,32972.0,20.3818,20.3974,20.374,20.3974,32972.0
2015-10-23 12:45:00,26.15,26.15,26.13,26.14,44648.0,20.3896,20.3896,20.374,20.3818,44648.0
2015-10-23 12:50:00,26.15,26.16,26.13,26.14,63392.0,20.3896,20.3974,20.374,20.3818,63392.0
2015-10-23 12:55:00,26.14,26.14,26.13,26.13,67320.0,20.3818,20.3818,20.374,20.374,67320.0
2015-10-23 13:00:00,26.13,26.14,26.1,26.13,44396.0,20.374,20.3818,20.3506,20.374,44396.0
2015-10-23 13:05:00,26.12,26.14,26.1,26.14,160760.0,20.3662,20.3818,20.3506,20.3818,160760.0
2015-10-23 13:10:00,26.14,26.16,26.13,26.13,26540.0,20.3818,20.3974,20.374,20.374,26540.0
2015-10-23 13:15:00,26.14,26.15,26.14,26.15,31416.0,20.3818,20.3896,20.3818,20.3896,31416.0
2015-10-23 13:20:00,26.15,26.17,26.15,26.16,46124.0,20.3896,20.4052,20.3896,20.3974,46124.0
2015-10-23 13:25:00,26.16,26.17,26.13,26.13,33564.0,20.3974,20.4052,20.374,20.374,33564.0
2015-10-23 13:30:00,26.14,26.16,26.12,26.13,58804.0,20.3818,20.3974,20.3662,20.374,58804.0
2015-10-23 13:35:00,26.14,26.17,26.13,26.13,61040.0,20.3818,20.4052,20.374,20.374,61040.0
2015-10-23 13:40:00,26.13,26.15,26.13,26.14,35688.0,20.374,20.3896,20.374,20.3818,35688.0
2015-10-23 13:45:00,26.14,26.14,26.13,26.14,50048.0,20.3818,20.3818,20.374,20.3818,50048.0
2015-10-23 13:50:00,26.13,26.15,26.13,26.13,52044.0,20.374,20.3896,20.374,20.374,52044.0
2015-10-23 13:55:00,26.13,26.14,26.11,26.13,69952.0,20.374,20.3818,20.3584,20.374,69952.0
2015-10-23 14:00:00,26.13,26.16,26.13,26.16,43636.0,20.374,20.3974,20.374,20.3974,43636.0
2015-10-23 14:05:00,26.16,26.16,26.12,26.13,54964.0,20.3974,20.3974,20.3662,20.374,54964.0
2015-10-23 14:10:00,26.13,26.15,26.13,26.13,42048.0,20.374,20.3896,20.374,20.374,42048.0
2015-10-23 14:15:00,26.13,26.16,26.13,26.16,26912.0,20.374,20.3974,20.374,20.3974,26912.0
2015-10-23 14:20:00,26.16,26.17,26.15,26.17,52176.0,20.3974,20.4052,20.3896,20.4052,52176.0
2015-10-23 14:25:00,26.17,26.18,26.15,26.17,35848.0,20.4052,20.413,20.3896,20.4052,35848.0
2015-10-23 14:30:00,26.17,26.18,26.15,26.16,41660.0,20.4052,20.413,20.3896,20.3974,41660.0
2015-10-23 14:35:00,26.17,26.18,26.15,26.18,49084.0,20.4052,20.413,20.3896,20.413,49084.0
2015-10-23 14:40:00,26.18,26.2,26.17,26.18,57524.0,20.413,20.4286,20.4052,20.413,57524.0
2015-10-23 14:45:00,26.18,26.2,26.18,26.19,147500.0,20.413,20.4286,20.413,20.4208,147500.0
2015-10-23 14:50:00,26.19,26.2,26.16,26.17,52560.0,20.4208,20.4286,20.3974,20.4052,52560.0
2015-10-23 14:55:00,26.17,26.17,26.15,26.16,43348.0,20.4052,20.4052,20.3896,20.3974,43348.0
2015-10-23 15:00:00,26.15,26.16,26.15,26.16,48904.0,20.3896,20.3974,20.3896,20.3974,48904.0
2015-10-23 15:05:00,26.17,26.17,26.15,26.15,57676.0,20.4052,20.4052,20.3896,20.3896,57676.0
2015-10-23 15:10:00,26.15,26.16,26.14,26.15,47492.0,20.3896,20.3974,20.3818,20.3896,47492.0
2015-10-23 15:15:00,26.15,26.16,26.13,26.13,77756.0,20.3896,20.3974,20.374,20.374,77756.0
2015-10-23 15:20:00,26.13,26.14,26.12,26.13,150720.0,20.374,20.3818,20.3662,20.374,150720.0
2015-10-23 15:25:00,26.13,26.14,26.12,26.13,53512.0,20.374,20.3818,20.3662,20.374,53512.0
2015-10-23 15:30:00,26.13,26.14,26.12,26.14,86824.0,20.374,20.3818,20.3662,20.3818,86824.0
2015-10-23 15:35:00,26.14,26.14,26.11,26.11,85532.0,20.3818,20.3818,20.3584,20.3584,85532.0
2015-10-23 15:40:00,26.11,26.14,26.11,26.13,108488.0,20.3584,20.3818,20.3584,20.374,108488.0
2015-10-23 15:45:00,26.13,26.16,26.13,26.13,128724.0,20.374,20.3974,20.374,20.374,128724.0
2015-10-23 15:50:00,26.13,26.14,26.13,26.14,144048.0,20.374,20.3818,20.374,20.3818,144048.0
2015-10-23 15:55:00,26.14,26.14,26.11,26.14,380112.0,20.3818,20.3818,20.3584,20.3818,380112.0
2015-10-26 09:30:00,26.2,26.2,26.01,26.05,83204.0,20.4286,20.4286,20.2805,20.3117,83204.0
2015-10-26 09:35:00,26.03,26.07,25.97,26.0,85860.0,20.2961,20.3273,20.2493,20.2727,85860.0
2015-10-26 09:40:00,26.01,26.04,25.98,26.02,65492.0,20.2805,20.3039,20.2571,20.2883,65492.0
2015-10-26 09:45:00,26.02,26.02,25.96,25.97,32892.0,20.2883,20.2883,20.2415,20.2493,32892.0
2015-10-26 09:50:00,25.98,25.98,25.94,25.95,44596.0,20.2571,20.2571,20.2259,20.2337,44596.0
2015-10-26 09:55:00,25.96,25.99,25.94,25.97,30944.0,20.2415,20.2649,20.2259,20.2493,30944.0
2015-10-26 10:00:00,25.98,26.01,25.96,26.0,125332.0,20.2571,20.2805,20.2415,20.2727,125332.0
2015-10-26 10:05:00,26.0,26.08,26.0,26.06,25804.0,20.2727,20.3351,20.2727,20.3195,25804.0
2015-10-26 10:10:00,26.08,26.08,26.02,26.05,54716.0,20.3351,20.3351,20.2883,20.3117,54716.0
2015-10-26 10:15:00,26.04,26.04,25.99,26.02,59568.0,20.3039,20.3039,20.2649,20.2883,59568.0
2015-10-26 10:20:00,26.02,26.04,25.99,26.01,60204.0,20.2883,20.3039,20.2649,20.2805,60204.0
2015-10-26 10:25:00,26.01,26.01,25.98,25.98,72052.0,20.2805,20.2805,20.2571,20.2571,72052.0
2015-10-26 10:30:00,25.98,25.99,25.93,25.93,63852.0,20.2571,20.2649,20.2181,20.2181,63852.0
2015-10-26 10:35:00,25.92,25.94,25.91,25.93,66164.0,20.2103,20.2259,20.2025,20.2181,66164.0
2015-10-26 10:40:00,25.93,25.93,25.88,25.89,48344.0,20.2181,20.2181,20.1791,20.1869,48344.0
2015-10-26 10:45:00,25.89,25.89,25.85,25.87,106128.0,20.1869,20.1869,20.1557,20.1713,106128.0
2015-10-26 10:50:00,25.87,25.87,25.83,25.83,87316.0,20.1713,20.1713,20.1401,20.1401,87316.0
2015-10-26 10:55:00,25.83,25.87,25.83,25.86,101024.0,20.1401,20.1713,20.1401,20.1635,101024.0
2015-10-26 11:00:00,25.86,25.88,25.86,25.88,63952.0,20.1635,20.1791,20.1635,20.1791,63952.0
2015-10-26 11:05:00,25.89,25.91,25.88,25.91,45904.0,20.1869,20.2025,20.1791,20.2025,45904.0
2015-10-26 11:10:00,25.92,25.93,25.85,25.85,77688.0,20.2103,20.2181,20.1557,20.1557,77688.0
2015-10-26 11:15:00,25.85,25.9,25.85,25.9,81024.0,20.1557,20.1947,20.1557,20.1947,81024.0
2015-10-26 11:20:00,25.9,25.9,25.87,25.87,63140.0,20.1947,20.1947,20.1713,20.1713,63140.0
2015-10-26 11:25:00,25.88,25.88,25.84,25.85,107056.0,20.1791,20.1791,20.1479,20.1557,107056.0
2015-10-26 11:30:00,25.85,25.87,25.83,25.86,67500.0,20.1557,20.1713,20.1401,20.1635,67500.0
2015-10-26 11:35:00,25.87,25.87,25.82,25.82,66752.0,20.1713,20.1713,20.1323,20.1323,66752.0
2015-10-26 11:40:00,25.83,25.83,25.82,25.82,88160.0,20.1401,20.1401,20.1323,20.1323,88160.0
2015-10-26 11:45:00,25.82,25.86,25.82,25.83,77216.0,20.1323,20.1635,20.1323,20.1401,77216.0
2015-10-26 11:50:00,25.83,25.86,25.82,25.85,40288.0,20.1401,20.1635,20.1323,20.1557,40288.0
2015-10-26 11:55:00,25.86,25.9,25.85,25.89,47492.0,20.1635,20.1947,20.1557,20.1869,47492.0
2015-10-26 12:00:00,25.89,25.9,25.87,25.88,93088.0,20.1869,20.1947,20.1713,20.1791,93088.0
2015-10-26 12:05:00,25.88,25.89,25.86,25.87,49356.0,20.1791,20.1869,20.1635,20.1713,49356.0
2015-10-26 12:10:00,25.87,25.88,25.84,25.88,48088.0,20.1713,20.1791,20.1479,20.1791,48088.0
2015-10-26 12:15:00,25.88,25.9,25.87,25.88,39472.0,20.1791,20.1947,20.1713,20.1791,39472.0
2015-10-26 12:20:00,25.87,25.88,25.85,25.87,31060.0,20.1713,20.1791,20.1557,20.1713,31060.0
2015-10-26 12:25:00,25.88,25.88,25.84,25.86,71032.0,20.1791,20.1791,20.1479,20.1635,71032.0
2015-10-26 12:30:00,25.86,25.9,25.86,25.88,63580.0,20.1635,20.1947,20.1635,20.1791,63580.0
2015-10-26 12:35:00,25.89,25.9,25.87,25.9,82880.0,20.1869,20.1947,20.1713,20.1947,82880.0
2015-10-26 12:40:00,25.9,25.93,25.89,25.92,56144.0,20.1947,20.2181,20.1869,20.2103,56144.0
2015-10-26 12:45:00,25.92,25.96,25.9,25.96,87824.0,20.2103,20.2415,20.1947,20.2415,87824.0
2015-10-26 12:50:00,25.96,26.0,25.96,26.0,100616.0,20.2415,20.2727,20.2415,20.2727,100616.0
2015-10-26 12:55:00,26.0,26.01,25.98,25.99,158356.0,20.2727,20.2805,20.2571,20.2649,158356.0
2015-10-26 13:00:00,25.98,25.99,25.95,25.96,64752.0,20.2571,20.2649,20.2337,20.2415,64752.0
2015-10-26 13:05:00,25.96,25.98,25.93,25.95,53392.0,20.2415,20.2571,20.2181,20.2337,53392.0
2015-10-26 13:10:00,25.94,25.94,25.92,25.93,30052.0,20.2259,20.2259,20.2103,20.2181,30052.0
2015-10-26 13:15:00,25.94,25.96,25.94,25.94,19428.0,20.2259,20.2415,20.2259,20.2259,19428.0
2015-10-26 13:20:00,25.94,25.96,25.93,25.93,54892.0,20.2259,20.2415,20.2181,20.2181,54892.0
2015-10-26 13:25:00,25.93,25.97,25.93,25.96,48480.0,20.2181,20.2493,20.2181,20.2415,48480.0
2015-10-26 13:30:00,25.96,26.0,25.96,26.0,29236.0,20.2415,20.2727,20.2415,20.2727,29236.0
2015-10-26 13:35:00,25.99,26.02,25.99,26.01,47028.0,20.2649,20.2883,20.2649,20.2805,47028.0
2015-10-26 13:40:00,26.01,26.02,26.0,26.0,80976.0,20.2805,20.2883,20.2727,20.2727,80976.0
2015-10-26 13:45:00,26.01,26.03,26.0,26.0,197052.0,20.2805,20.2961,20.2727,20.2727,197052.0
2015-10-26 13:50:00,26.0,26.02,25.99,26.0,188564.0,20.2727,20.2883,20.2649,20.2727,188564.0
2015-10-26 13:55:00,26.0,26.02,25.99,26.0,124204.0,20.2727,20.2883,20.2649,20.2727,124204.0
2015-10-26 14:00:00,26.0,26.04,26.0,26.04,133392.0,20.2727,20.3039,20.2727,20.3039,133392.0
2015-10-26 14:05:00,26.03,26.04,26.02,26.03,99328.0,20.2961,20.3039,20.2883,20.2961,99328.0
2015-10-26 14:10:00,26.03,26.04,26.01,26.02,79116.0,20.2961,20.3039,20.2805,20.2883,79116.0
2015-10-26 14:15:00,26.02,26.03,26.01,26.03,82664.0,20.2883,20.2961,20.2805,20.2961,82664.0
2015-10-26 14:20:00,26.02,26.03,26.01,26.02,279260.0,20.2883,20.2961,20.2805,20.2883,279260.0
2015-10-26 14:25:00,26.02,26.02,26.0,26.02,228200.0,20.2883,20.2883,20.2727,20.2883,228200.0
2015-10-26 14:30:00,26.01,26.02,25.99,26.01,88544.0,20.2805,20.2883,20.2649,20.2805,88544.0
2015-10-26 14:35:00,26.01,26.02,25.99,25.99,137252.0,20.2805,20.2883,20.2649,20.2649,137252.0
2015-10-26 14:40:00,25.99,26.0,25.99,26.0,43896.0,20.2649,20.2727,20.2649,20.2727,43896.0
2015-10-26 14:45:00,26.0,26.02,25.99,26.01,154588.0,20.2727,20.2883,20.2649,20.2805,154588.0
2015-10-26 14:50:00,26.0,26.01,25.98,26.0,142928.0,20.2727,20.2805,20.2571,20.2727,142928.0
2015-10-26 14:55:00,26.0,26.02,26.0,26.01,71972.0,20.2727,20.2883,20.2727,20.2805,71972.0
2015-10-26 15:00:00,26.01,26.01,25.99,26.01,47524.0,20.2805,20.2805,20.2649,20.2805,47524.0
2015-10-26 15:05:00,26.01,26.02,26.0,26.01,110868.0,20.2805,20.2883,20.2727,20.2805,110868.0
2015-10-26 15:10:00,26.01,26.01,25.99,26.01,118008.0,20.2805,20.2805,20.2649,20.2805,118008.0
2015-10-26 15:15:00,26.01,26.01,25.98,25.99,77004.0,20.2805,20.2805,20.2571,20.2649,77004.0
2015-10-26 15:20:00,25.99,26.0,25.98,25.99,66608.0,20.2649,20.2727,20.2571,20.2649,66608.0
2015-10-26 15:25:00,25.99,26.01,25.98,26.0,131600.0,20.2649,20.2805,20.2571,20.2727,131600.0
2015-10-26 15:30:00,26.0,26.01,25.97,25.98,292408.0,20.2727,20.2805,20.2493,20.2571,292408.0
2015-10-26 15:35:00,25.98,25.98,25.96,25.98,113572.0,20.2571,20.2571,20.2415,20.2571,113572.0
2015-10-26 15:40:00,25.97,25.99,25.97,25.98,176772.0,20.2493,20.2649,20.2493,20.2571,176772.0
2015-10-26 15:45:00,25.98,25.99,25.97,25.98,228208.0,20.2571,20.2649,20.2493,20.2571,228208.0
2015-10-26 15:50:00,25.98,25.98,25.97,25.98,217900.0,20.2571,20.2571,20.2493,20.2571,217900.0
2015-10-26 15:55:00,25.97,25.98,25.96,25.96,598448.0,20.2493,20.2571,20.2415,20.2415,598448.0
2015-10-27 09:30:00,25.93,26.06,25.87,26.0,62532.0,20.2181,20.3195,20.1713,20.2727,62532.0
2015-10-27 09:35:00,25.95,25.99,25.89,25.93,54412.0,20.2337,20.2649,20.1869,20.2181,54412.0
2015-10-27 09:40:00,25.94,25.98,25.9,25.9,52700.0,20.2259,20.2571,20.1947,20.1947,52700.0
2015-10-27 09:45:00,25.91,25.97,25.91,25.95,51344.0,20.2025,20.2493,20.2025,20.2337,51344.0
2015-10-27 09:50:00,25.96,25.99,25.94,25.94,47724.0,20.2415,20.2649,20.2259,20.2259,47724.0
2015-10-27 09:55:00,25.93,25.99,25.93,25.98,137340.0,20.2181,20.2649,20.2181,20.2571,137340.0
2015-10-27 10:00:00,25.97,25.97,25.95,25.97,33160.0,20.2493,20.2493,20.2337,20.2493,33160.0
2015-10-27 10:05:00,25.97,26.03,25.96,25.97,74076.0,20.2493,20.2961,20.2415,20.2493,74076.0
2015-10-27 10:10:00,25.96,26.0,25.95,26.0,18600.0,20.2415,20.2727,20.2337,20.2727,18600.0
2015-10-27 10:15:00,26.0,26.04,25.99,26.03,66676.0,20.2727,20.3039,20.2649,20.2961,66676.0
2015-10-27 10:20:00,26.02,26.02,25.99,26.02,50012.0,20.2883,20.2883,20.2649,20.2883,50012.0
2015-10-27 10:25:00,26.02,26.06,26.0,26.06,34108.0,20.2883,20.3195,20.2727,20.3195,34108.0
2015-10-27 10:30:00,26.06,26.07,26.01,26.02,78128.0,20.3195,20.3273,20.2805,20.2883,78128.0
2015-10-27 10:35:00,26.01,26.01,25.97,25.98,44900.0,20.2805,20.2805,20.2493,20.2571,44900.0
2015-10-27 10:40:00,25.98,25.98,25.95,25.96,69652.0,20.2571,20.2571,20.2337,20.2415,69652.0
2015-10-27 10:45:00,25.96,25.96,25.93,25.94,36996.0,20.2415,20.2415,20.2181,20.2259,36996.0
2015-10-27 10:50:00,25.95,25.99,25.94,25.99,75688.0,20.2337,20.2649,20.2259,20.2649,75688.0
2015-10-27 10:55:00,25.99,26.04,25.99,26.04,58164.0,20.2649,20.3039,20.2649,20.3039,58164.0
2015-10-27 11:00:00,26.04,26.04,25.98,26.02,73016.0,20.3039,20.3039,20.2571,20.2883,73016.0
2015-10-27 11:05:00,26.01,26.04,25.99,26.04,64976.0,20.2805,20.3039,20.2649,20.3039,64976.0
2015-10-27 11:10:00,26.04,26.05,25.98,26.0,65756.0,20.3039,20.3117,20.2571,20.2727,65756.0
2015-10-27 11:15:00,26.01,26.03,25.99,26.0,53336.0,20.2805,20.2961,20.2649,20.2727,53336.0
2015-10-27 11:20:00,25.99,26.01,25.96,25.97,81372.0,20.2649,20.2805,20.2415,20.2493,81372.0
2015-10-27 11:25:00,25.96,25.99,25.93,25.93,77760.0,20.2415,20.2649,20.2181,20.2181,77760.0
2015-10-27 11:30:00,25.93,25.96,25.93,25.94,68624.0,20.2181,20.2415,20.2181,20.2259,68624.0
2015-10-27 11:35:00,25.95,25.98,25.93,25.93,71212.0,20.2337,20.2571,20.2181,20.2181,71212.0
2015-10-27 11:40:00,25.93,26.0,25.93,25.96,134132.0,20.2181,20.2727,20.2181,20.2415,134132.0
2015-10-27 11:45:00,25.96,25.97,25.95,25.96,106676.0,20.2415,20.2493,20.2337,20.2415,106676.0
2015-10-27 11:50:00,25.95,25.95,25.9,25.9,81164.0,20.2337,20.2337,20.1947,20.1947,81164.0
2015-10-27 11:55:00,25.91,25.93,25.9,25.91,58692.0,20.2025,20.2181,20.1947,20.2025,58692.0
2015-10-27 12:00:00,25.92,25.92,25.88,25.88,52940.0,20.2103,20.2103,20.1791,20.1791,52940.0
2015-10-27 12:05:00,25.89,25.96,25.88,25.96,227860.0,20.1869,20.2415,20.1791,20.2415,227860.0
2015-10-27 12:10:00,25.96,25.98,25.95,25.96,74408.0,20.2415,20.2571,20.2337,20.2415,74408.0
2015-10-27 12:15:00,25.97,25.99,25.96,25.97,70556.0,20.2493,20.2649,20.2415,20.2493,70556.0
2015-10-27 12:20:00,25.97,26.02,25.97,26.0,92752.0,20.2493,20.2883,20.2493,20.2727,92752.0
2015-10-27 12:25:00,26.0,26.0,25.97,25.99,101740.0,20.2727,20.2727,20.2493,20.2649,101740.0
2015-10-27 12:30:00,25.99,25.99,25.96,25.96,69388.0,20.2649,20.2649,20.2415,20.2415,69388.0
2015-10-27 12:35:00,25.96,26.03,25.96,26.03,36856.0,20.2415,20.2961,20.2415,20.2961,36856.0
2015-10-27 12:40:00,26.02,26.05,26.02,26.03,88740.0,20.2883,20.3117,20.2883,20.2961,88740.0
2015-10-27 12:45:00,26.02,26.03,26.0,26.0,64712.0,20.2883,20.2961,20.2727,20.2727,64712.0
2015-10-27 12:50:00,26.0,26.01,25.99,26.01,26084.0,20.2727,20.2805,20.2649,20.2805,26084.0
2015-10-27 12:55:00,26.01,26.01,25.98,25.98,29060.0,20.2805,20.2805,20.2571,20.2571,29060.0
2015-10-27 13:00:00,25.98,25.98,25.95,25.95,35136.0,20.2571,20.2571,20.2337,20.2337,35136.0
2015-10-27 13:05:00,25.96,25.98,25.94,25.97,47440.0,20.2415,20.2571,20.2259,20.2493,47440.0
2015-10-27 13:10:00,25.97,25.98,25.96,25.97,44164.0,20.2493,20.2571,20.2415,20.2493,44164.0
2015-10-27 13:15:00,25.97,25.97,25.96,25.96,43144.0,20.2493,20.2493,20.2415,20.2415,43144.0
2015-10-27 13:20:00,25.96,25.99,25.95,25.99,50156.0,20.2415,20.2649,20.2337,20.2649,50156.0
2015-10-27 13:25:00,25.99,26.02,25.99,26.0,94060.0,20.2649,20.2883,20.2649,20.2727,94060.0
2015-10-27 13:30:00,26.0,26.0,25.98,26.0,69992.0,20.2727,20.2727,20.2571,20.2727,69992.0
2015-10-27 13:35:00,26.0,26.0,25.99,25.99,102400.0,20.2727,20.2727,20.2649,20.2649,102400.0
2015-10-27 13:40:00,26.0,26.01,25.99,26.0,75396.0,20.2727,20.2805,20.2649,20.2727,75396.0
2015-10-27 13:45:00,26.0,26.0,25.98,25.99,89872.0,20.2727,20.2727,20.2571,20.2649,89872.0
2015-10-27 13:50:00,25.99,25.99,25.94,25.95,62172.0,20.2649,20.2649,20.2259,20.2337,62172.0
2015-10-27 13:55:00,25.95,25.96,25.94,25.95,90764.0,20.2337,20.2415,20.2259,20.2337,90764.0
2015-10-27 14:00:00,25.95,25.98,25.94,25.97,101284.0,20.2337,20.2571,20.2259,20.2493,101284.0
2015-10-27 14:05:00,25.97,25.99,25.95,25.98,340328.0,20.2493,20.2649,20.2337,20.2571,340328.0
2015-10-27 14:10:00,25.98,25.98,25.96,25.96,89260.0,20.2571,20.2571,20.2415,20.2415,89260.0
2015-10-27 14:15:00,25.96,25.98,25.95,25.95,107640.0,20.2415,20.2571,20.2337,20.2337,107640.0
2015-10-27 14:20:00,25.95,25.98,25.95,25.97,117136.0,20.2337,20.2571,20.2337,20.2493,117136.0
2015-10-27 14:25:00,25.97,25.97,25.96,25.97,126292.0,20.2493,20.2493,20.2415,20.2493,126292.0
2015-10-27 14:30:00,25.97,25.98,25.97,25.98,100252.0,20.2493,20.2571,20.2493,20.2571,100252.0
2015-10-27 14:35:00,25.97,25.98,25.97,25.97,130232.0,20.2493,20.2571,20.2493,20.2493,130232.0
2015-10-27 14:40:00,25.97,25.98,25.97,25.97,108052.0,20.2493,20.2571,20.2493,20.2493,108052.0
2015-10-27 14:45:00,25.97,25.98,25.95,25.96,88132.0,20.2493,20.2571,20.2337,20.2415,88132.0
2015-10-27 14:50:00,25.96,25.98,25.96,25.96,77268.0,20.2415,20.2571,20.2415,20.2415,77268.0
2015-10-27 14:55:00,25.97,25.98,25.95,25.97,92220.0,20.2493,20.2571,20.2337,20.2493,92220.0
2015-10-27 15:00:00,25.97,25.98,25.96,25.97,104036.0,20.2493,20.2571,20.2415,20.2493,104036.0
2015-10-27 15:05:00,25.96,25.97,25.95,25.95,89332.0,20.2415,20.2493,20.2337,20.2337,89332.0
2015-10-27 15:10:00,25.95,25.98,25.95,25.98,92940.0,20.2337,20.2571,20.2337,20.2571,92940.0
2015-10-27 15:15:00,25.97,25.98,25.97,25.98,120124.0,20.2493,20.2571,20.2493,20.2571,120124.0
2015-10-27 15:20:00,25.98,26.02,25.97,26.02,131484.0,20.2571,20.2883,20.2493,20.2883,131484.0
2015-10-27 15:25:00,26.02,26.05,26.01,26.05,98740.0,20.2883,20.3117,20.2805,20.3117,98740.0
2015-10-27 15:30:00,26.04,26.04,26.01,26.02,117396.0,20.3039,20.3039,20.2805,20.2883,117396.0
2015-10-27 15:35:00,26.02,26.02,25.99,26.0,367044.0,20.2883,20.2883,20.2649,20.2727,367044.0
2015-10-27 15:40:00,26.0,26.03,26.0,26.0,115236.0,20.2727,20.2961,20.2727,20.2727,115236.0
2015-10-27 15:45:00,26.01,26.01,26.0,26.0,122120.0,20.2805,20.2805,20.2727,20.2727,122120.0
2015-10-27 15:50:00,26.0,26.02,26.0,26.02,171584.0,20.2727,20.2883,20.2727,20.2883,171584.0
2015-10-27 15:55:00,26.03,26.04,26.0,26.02,303280.0,20.2961,20.3039,20.2727,20.2883,303280.0
2015-10-28 09:30:00,26.03,26.08,25.98,26.07,123024.0,20.2961,20.3351,20.2571,20.3273,123024.0
2015-10-28 09:35:00,26.07,26.28,26.07,26.26,210604.0,20.3273,20.491,20.3273,20.4754,210604.0
2015-10-28 09:40:00,26.26,26.29,26.22,26.28,123284.0,20.4754,20.4988,20.4442,20.491,123284.0
2015-10-28 09:45:00,26.29,26.33,26.18,26.19,157104.0,20.4988,20.53,20.413,20.4208,157104.0
2015-10-28 09:50:00,26.18,26.22,26.18,26.18,56240.0,20.413,20.4442,20.413,20.413,56240.0
2015-10-28 09:55:00,26.18,26.18,26.04,26.04,45320.0,20.413,20.413,20.3039,20.3039,45320.0
2015-10-28 10:00:00,26.04,26.14,26.03,26.13,45200.0,20.3039,20.3818,20.2961,20.374,45200.0
2015-10-28 10:05:00,26.15,26.15,26.08,26.11,103888.0,20.3896,20.3896,20.3351,20.3584,103888.0
2015-10-28 10:10:00,26.11,26.13,26.1,26.12,39108.0,20.3584,20.374,20.3506,20.3662,39108.0
2015-10-28 10:15:00,26.13,26.16,26.11,26.16,57228.0,20.374,20.3974,20.3584,20.3974,57228.0
2015-10-28 10:20:00,26.17,26.18,26.12,26.13,59556.0,20.4052,20.413,20.3662,20.374,59556.0
2015-10-28 10:25:00,26.13,26.14,26.03,26.04,56756.0,20.374,20.3818,20.2961,20.3039,56756.0
2015-10-28 10:30:00,26.05,26.05,25.99,25.99,46920.0,20.3117,20.3117,20.2649,20.2649,46920.0
2015-10-28 10:35:00,26.0,26.06,26.0,26.01,59452.0,20.2727,20.3195,20.2727,20.2805,59452.0
2015-10-28 10:40:00,26.0,26.04,25.98,26.01,69156.0,20.2727,20.3039,20.2571,20.2805,69156.0
2015-10-28 10:45:00,26.01,26.06,26.0,26.05,122324.0,20.2805,20.3195,20.2727,20.3117,122324.0
2015-10-28 10:50:00,26.04,26.05,25.97,25.98,77720.0,20.3039,20.3117,20.2493,20.2571,77720.0
2015-10-28 10:55:00,25.98,25.99,25.96,25.99,40436.0,20.2571,20.2649,20.2415,20.2649,40436.0
2015-10-28 11:00:00,26.0,26.01,25.95,25.98,43432.0,20.2727,20.2805,20.2337,20.2571,43432.0
2015-10-28 11:05:00,25.98,26.0,25.97,25.99,64320.0,20.2571,20.2727,20.2493,20.2649,64320.0
2015-10-28 11:10:00,25.99,25.99,25.96,25.96,72716.0,20.2649,20.2649,20.2415,20.2415,72716.0
2015-10-28 11:15:00,25.97,25.97,25.95,25.95,61400.0,20.2493,20.2493,20.2337,20.2337,61400.0
2015-10-28 11:20:00,25.96,25.97,25.93,25.97,70300.0,20.2415,20.2493,20.2181,20.2493,70300.0
2015-10-28 11:25:00,25.96,26.0,25.96,26.0,117960.0,20.2415,20.2727,20.2415,20.2727,117960.0
2015-10-28 11:30:00,26.0,26.05,25.97,25.98,80428.0,20.2727,20.3117,20.2493,20.2571,80428.0
2015-10-28 11:35:00,25.98,25.98,25.95,25.95,41220.0,20.2571,20.2571,20.2337,20.2337,41220.0
2015-10-28 11:40:00,25.95,25.98,25.95,25.98,41720.0,20.2337,20.2571,20.2337,20.2571,41720.0
2015-10-28 11:45:00,25.98,26.0,25.97,25.98,41784.0,20.2571,20.2727,20.2493,20.2571,41784.0
2015-10-28 11:50:00,25.98,25.98,25.95,25.95,42200.0,20.2571,20.2571,20.2337,20.2337,42200.0
2015-10-28 11:55:00,25.95,25.97,25.92,25.97,34360.0,20.2337,20.2493,20.2103,20.2493,34360.0
2015-10-28 12:00:00,25.97,25.98,25.93,25.95,40308.0,20.2493,20.2571,20.2181,20.2337,40308.0
2015-10-28 12:05:00,25.95,25.96,25.95,25.96,38908.0,20.2337,20.2415,20.2337,20.2415,38908.0
2015-10-28 12:10:00,25.96,25.96,25.94,25.95,50032.0,20.2415,20.2415,20.2259,20.2337,50032.0
2015-10-28 12:15:00,25.95,25.96,25.95,25.95,44944.0,20.2337,20.2415,20.2337,20.2337,44944.0
2015-10-28 12:20:00,25.96,25.96,25.94,25.95,60184.0,20.2415,20.2415,20.2259,20.2337,60184.0
2015-10-28 12:25:00,25.95,25.96,25.94,25.96,40432.0,20.2337,20.2415,20.2259,20.2415,40432.0
2015-10-28 12:30:00,25.95,25.96,25.91,25.92,85672.0,20.2337,20.2415,20.2025,20.2103,85672.0
2015-10-28 12:35:00,25.92,25.92,25.88,25.91,143804.0,20.2103,20.2103,20.1791,20.2025,143804.0
2015-10-28 12:40:00,25.9,25.91,25.86,25.86,66812.0,20.1947,20.2025,20.1635,20.1635,66812.0
2015-10-28 12:45:00,25.87,25.9,25.85,25.88,122324.0,20.1713,20.1947,20.1557,20.1791,122324.0
2015-10-28 12:50:00,25.88,25.88,25.84,25.87,38876.0,20.1791,20.1791,20.1479,20.1713,38876.0
2015-10-28 12:55:00,25.87,25.9,25.87,25.87,45012.0,20.1713,20.1947,20.1713,20.1713,45012.0
2015-10-28 13:00:00,25.86,25.86,25.84,25.84,21056.0,20.1635,20.1635,20.1479,20.1479,21056.0
2015-10-28 13:05:00,25.84,25.9,25.84,25.88,86092.0,20.1479,20.1947,20.1479,20.1791,86092.0
2015-10-28 13:10:00,25.86,25.88,25.85,25.85,29504.0,20.1635,20.1791,20.1557,20.1557,29504.0
2015-10-28 13:15:00,25.85,25.86,25.79,25.8,66612.0,20.1557,20.1635,20.1089,20.1167,66612.0
2015-10-28 13:20:00,25.8,25.8,25.75,25.78,202980.0,20.1167,20.1167,20.0777,20.1011,202980.0
2015-10-28 13:25:00,25.78,25.79,25.75,25.76,28452.0,20.1011,20.1089,20.0777,20.0855,28452.0
2015-10-28 13:30:00,25.77,25.78,25.76,25.77,31632.0,20.0933,20.1011,20.0855,20.0933,31632.0
2015-10-28 13:35:00,25.77,25.79,25.77,25.79,35552.0,20.0933,20.1089,20.0933,20.1089,35552.0
2015-10-28 13:40:00,25.79,25.82,25.79,25.8,56952.0,20.1089,20.1323,20.1089,20.1167,56952.0
2015-10-28 13:45:00,25.79,25.83,25.79,25.8,57368.0,20.1089,20.1401,20.1089,20.1167,57368.0
2015-10-28 13:50:00,25.8,25.83,25.8,25.82,64460.0,20.1167,20.1401,20.1167,20.1323,64460.0
2015-10-28 13:55:00,25.83,25.86,25.81,25.83,59128.0,20.1401,20.1635,20.1245,20.1401,59128.0
2015-10-28 14:00:00,25.83,25.83,25.56,25.58,73296.0,20.1401,20.1401,19.9296,19.9452,73296.0
2015-10-28 14:05:00,25.57,25.59,25.53,25.57,75696.0,19.9374,19.953,19.9062,19.9374,75696.0
2015-10-28 14:10:00,25.58,25.58,25.42,25.46,113684.0,19.9452,19.9452,19.8204,19.8516,113684.0
2015-10-28 14:15:00,25.47,25.49,25.44,25.47,59568.0,19.8594,19.875,19.836,19.8594,59568.0
2015-10-28 14:20:00,25.48,25.55,25.47,25.53,141484.0,19.8672,19.9218,19.8594,19.9062,141484.0
2015-10-28 14:25:00,25.53,25.57,25.47,25.49,44944.0,19.9062,19.9374,19.8594,19.875,44944.0
2015-10-28 14:30:00,25.5,25.5,25.45,25.45,66844.0,19.8828,19.8828,19.8438,19.8438,66844.0
2015-10-28 14:35:00,25.45,25.46,25.4,25.44,90636.0,19.8438,19.8516,19.8048,19.836,90636.0
2015-10-28 14:40:00,25.44,25.48,25.39,25.41,145472.0,19.836,19.8672,19.797,19.8126,145472.0
2015-10-28 14:45:00,25.4,25.43,25.39,25.41,90440.0,19.8048,19.8282,19.797,19.8126,90440.0
2015-10-28 14:50:00,25.41,25.46,25.38,25.45,77288.0,19.8126,19.8516,19.7893,19.8438,77288.0
2015-10-28 14:55:00,25.45,25.47,25.42,25.44,60888.0,19.8438,19.8594,19.8204,19.836,60888.0
2015-10-28 15:00:00,25.43,25.5,25.43,25.48,40944.0,19.8282,19.8828,19.8282,19.8672,40944.0
2015-10-28 15:05:00,25.48,25.5,25.46,25.48,31488.0,19.8672,19.8828,19.8516,19.8672,31488.0
2015-10-28 15:10:00,25.49,25.5,25.48,25.49,39436.0,19.875,19.8828,19.8672,19.875,39436.0
2015-10-28 15:15:00,25.49,25.54,25.49,25.53,130112.0,19.875,19.914,19.875,19.9062,130112.0
2015-10-28 15:20:00,25.53,25.53,25.51,25.53,53788.0,19.9062,19.9062,19.8906,19.9062,53788.0
2015-10-28 15:25:00,25.53,25.57,25.53,25.55,72900.0,19.9062,19.9374,19.9062,19.9218,72900.0
2015-10-28 15:30:00,25.55,25.6,25.55,25.56,63256.0,19.9218,19.9608,19.9218,19.9296,63256.0
2015-10-28 15:35:00,25.56,25.61,25.55,25.61,101516.0,19.9296,19.9686,19.9218,19.9686,101516.0
2015-10-28 15:40:00,25.6,25.63,25.57,25.63,106272.0,19.9608,19.9842,19.9374,19.9842,106272.0
2015-10-28 15:45:00,25.63,25.7,25.63,25.68,142780.0,19.9842,20.0388,19.9842,20.0232,142780.0
2015-10-28 15:50:00,25.68,25.69,25.67,25.69,163752.0,20.0232,20.031,20.0154,20.031,163752.0
2015-10-28 15:55:00,25.69,25.74,25.69,25.74,223120.0,20.031,20.0699,20.031,20.0699,223120.0
2015-10-29 09:30:00,25.66,25.66,25.55,25.6,97932.0,20.0076,20.0076,19.9218,19.9608,97932.0
2015-10-29 09:35:00,25.59,25.63,25.49,25.59,101792.0,19.953,19.9842,19.875,19.953,101792.0
2015-10-29 09:40:00,25.6,25.61,25.54,25.56,81420.0,19.9608,19.9686,19.914,19.9296,81420.0
2015-10-29 09:45:00,25.56,25.57,25.5,25.52,91132.0,19.9296,19.9374,19.8828,19.8984,91132.0
2015-10-29 09:50:00,25.5,25.5,25.44,25.46,37264.0,19.8828,19.8828,19.836,19.8516,37264.0
2015-10-29 09:55:00,25.45,25.5,25.45,25.48,51844.0,19.8438,19.8828,19.8438,19.8672,51844.0
2015-10-29 10:00:00,25.47,25.5,25.44,25.48,69488.0,19.8594,19.8828,19.836,19.8672,69488.0
2015-10-29 10:05:00,25.48,25.48,25.38,25.46,71900.0,19.8672,19.8672,19.7893,19.8516,71900.0
2015-10-29 10:10:00,25.46,25.48,25.38,25.38,62308.0,19.8516,19.8672,19.7893,19.7893,62308.0
2015-10-29 10:15:00,25.38,25.4,25.29,25.32,98080.0,19.7893,19.8048,19.7191,19.7425,98080.0
2015-10-29 10:20:00,25.32,25.35,25.29,25.29,66940.0,19.7425,19.7659,19.7191,19.7191,66940.0
2015-10-29 10:25:00,25.3,25.32,25.27,25.28,77072.0,19.7269,19.7425,19.7035,19.7113,77072.0
2015-10-29 10:30:00,25.28,25.35,25.26,25.33,59568.0,19.7113,19.7659,19.6957,19.7503,59568.0
2015-10-29 10:35:00,25.34,25.36,25.3,25.36,62248.0,19.7581,19.7737,19.7269,19.7737,62248.0
2015-10-29 10:40:00,25.35,25.36,25.27,25.29,62732.0,19.7659,19.7737,19.7035,19.7191,62732.0
2015-10-29 10:45:00,25.29,25.3,25.25,25.25,57596.0,19.7191,19.7269,19.6879,19.6879,57596.0
2015-10-29 10:50:00,25.25,25.3,25.25,25.28,87096.0,19.6879,19.7269,19.6879,19.7113,87096.0
2015-10-29 10:55:00,25.3,25.35,25.28,25.33,46428.0,19.7269,19.7659,19.7113,19.7503,46428.0
2015-10-29 11:00:00,25.33,25.38,25.3,25.37,45120.0,19.7503,19.7893,19.7269,19.7815,45120.0
2015-10-29 11:05:00,25.36,25.39,25.34,25.39,33444.0,19.7737,19.797,19.7581,19.797,33444.0
2015-10-29 11:10:00,25.39,25.41,25.34,25.34,50652.0,19.797,19.8126,19.7581,19.7581,50652.0
2015-10-29 11:15:00,25.35,25.38,25.34,25.34,38016.0,19.7659,19.7893,19.7581,19.7581,38016.0
2015-10-29 11:20:00,25.34,25.37,25.33,25.34,62936.0,19.7581,19.7815,19.7503,19.7581,62936.0
2015-10-29 11:25:00,25.34,25.39,25.34,25.38,51500.0,19.7581,19.797,19.7581,19.7893,51500.0
2015-10-29 11:30:00,25.38,25.39,25.34,25.34,60268.0,19.7893,19.797,19.7581,19.7581,60268.0
2015-10-29 11:35:00,25.34,25.37,25.33,25.33,53508.0,19.7581,19.7815,19.7503,19.7503,53508.0
2015-10-29 11:40:00,25.33,25.39,25.32,25.38,92760.0,19.7503,19.797,19.7425,19.7893,92760.0
2015-10-29 11:45:00,25.38,25.4,25.37,25.39,47864.0,19.7893,19.8048,19.7815,19.797,47864.0
2015-10-29 11:50:00,25.39,25.4,25.33,25.33,58480.0,19.797,19.8048,19.7503,19.7503,58480.0
2015-10-29 11:55:00,25.33,25.4,25.33,25.4,108028.0,19.7503,19.8048,19.7503,19.8048,108028.0
2015-10-29 12:00:00,25.41,25.41,25.36,25.39,87016.0,19.8126,19.8126,19.7737,19.797,87016.0
2015-10-29 12:05:00,25.4,25.4,25.32,25.34,57488.0,19.8048,19.8048,19.7425,19.7581,57488.0
2015-10-29 12:10:00,25.34,25.35,25.31,25.35,35224.0,19.7581,19.7659,19.7347,19.7659,35224.0
2015-10-29 12:15:00,25.35,25.35,25.32,25.34,30892.0,19.7659,19.7659,19.7425,19.7581,30892.0
2015-10-29 12:20:00,25.34,25.36,25.32,25.33,48532.0,19.7581,19.7737,19.7425,19.7503,48532.0
2015-10-29 12:25:00,25.33,25.36,25.32,25.35,54460.0,19.7503,19.7737,19.7425,19.7659,54460.0
2015-10-29 12:30:00,25.36,25.37,25.33,25.33,36636.0,19.7737,19.7815,19.7503,19.7503,36636.0
2015-10-29 12:35:00,25.33,25.33,25.32,25.32,33660.0,19.7503,19.7503,19.7425,19.7425,33660.0
2015-10-29 12:40:00,25.32,25.34,25.32,25.33,35968.0,19.7425,19.7581,19.7425,19.7503,35968.0
2015-10-29 12:45:00,25.33,25.34,25.3,25.31,43388.0,19.7503,19.7581,19.7269,19.7347,43388.0
2015-10-29 12:50:00,25.31,25.34,25.3,25.33,42612.0,19.7347,19.7581,19.7269,19.7503,42612.0
2015-10-29 12:55:00,25.32,25.32,25.3,25.3,21784.0,19.7425,19.7425,19.7269,19.7269,21784.0
2015-10-29 13:00:00,25.31,25.36,25.31,25.34,57612.0,19.7347,19.7737,19.7347,19.7581,57612.0
2015-10-29 13:05:00,25.34,25.36,25.34,25.36,25704.0,19.7581,19.7737,19.7581,19.7737,25704.0
2015-10-29 13:10:00,25.35,25.35,25.33,25.33,60276.0,19.7659,19.7659,19.7503,19.7503,60276.0
2015-10-29 13:15:00,25.33,25.34,25.32,25.33,53420.0,19.7503,19.7581,19.7425,19.7503,53420.0
2015-10-29 13:20:00,25.33,25.35,25.33,25.33,40636.0,19.7503,19.7659,19.7503,19.7503,40636.0
2015-10-29 13:25:00,25.33,25.34,25.31,25.31,81512.0,19.7503,19.7581,19.7347,19.7347,81512.0
2015-10-29 13:30:00,25.31,25.34,25.31,25.34,78448.0,19.7347,19.7581,19.7347,19.7581,78448.0
2015-10-29 13:35:00,25.34,25.34,25.3,25.33,109432.0,19.7581,19.7581,19.7269,19.7503,109432.0
2015-10-29 13:40:00,25.32,25.33,25.31,25.32,43172.0,19.7425,19.7503,19.7347,19.7425,43172.0
2015-10-29 13:45:00,25.32,25.32,25.29,25.32,47184.0,19.7425,19.7425,19.7191,19.7425,47184.0
2015-10-29 13:50:00,25.32,25.32,25.3,25.31,45712.0,19.7425,19.7425,19.7269,19.7347,45712.0
2015-10-29 13:55:00,25.3,25.32,25.3,25.31,54212.0,19.7269,19.7425,19.7269,19.7347,54212.0
2015-10-29 14:00:00,25.31,25.33,25.31,25.33,58992.0,19.7347,19.7503,19.7347,19.7503,58992.0
2015-10-29 14:05:00,25.33,25.34,25.33,25.33,38952.0,19.7503,19.7581,19.7503,19.7503,38952.0
2015-10-29 14:10:00,25.33,25.34,25.31,25.32,47908.0,19.7503,19.7581,19.7347,19.7425,47908.0
2015-10-29 14:15:00,25.33,25.33,25.32,25.33,48072.0,19.7503,19.7503,19.7425,19.7503,48072.0
2015-10-29 14:20:00,25.33,25.35,25.33,25.34,47300.0,19.7503,19.7659,19.7503,19.7581,47300.0
2015-10-29 14:25:00,25.34,25.35,25.33,25.35,40008.0,19.7581,19.7659,19.7503,19.7659,40008.0
2015-10-29 14:30:00,25.35,25.35,25.32,25.35,48352.0,19.7659,19.7659,19.7425,19.7659,48352.0
2015-10-29 14:35:00,25.35,25.35,25.32,25.33,45948.0,19.7659,19.7659,19.7425,19.7503,45948.0
2015-10-29 14:40:00,25.33,25.34,25.32,25.32,63332.0,19.7503,19.7581,19.7425,19.7425,63332.0
2015-10-29 14:45:00,25.33,25.34,25.32,25.33,59840.0,19.7503,19.7581,19.7425,19.7503,59840.0
2015-10-29 14:50:00,25.33,25.34,25.33,25.33,54148.0,19.7503,19.7581,19.7503,19.7503,54148.0
2015-10-29 14:55:00,25.33,25.36,25.33,25.36,48420.0,19.7503,19.7737,19.7503,19.7737,48420.0
2015-10-29 15:00:00,25.36,25.39,25.36,25.37,58416.0,19.7737,19.797,19.7737,19.7815,58416.0
2015-10-29 15:05:00,25.37,25.37,25.36,25.36,63096.0,19.7815,19.7815,19.7737,19.7737,63096.0
2015-10-29 15:10:00,25.36,25.39,25.35,25.36,121336.0,19.7737,19.797,19.7659,19.7737,121336.0
2015-10-29 15:15:00,25.36,25.41,25.36,25.41,85496.0,19.7737,19.8126,19.7737,19.8126,85496.0
2015-10-29 15:20:00,25.41,25.45,25.41,25.45,57984.0,19.8126,19.8438,19.8126,19.8438,57984.0
2015-10-29 15:25:00,25.45,25.48,25.44,25.46,68152.0,19.8438,19.8672,19.836,19.8516,68152.0
2015-10-29 15:30:00,25.47,25.48,25.46,25.46,64068.0,19.8594,19.8672,19.8516,19.8516,64068.0
2015-10-29 15:35:00,25.46,25.47,25.44,25.45,126792.0,19.8516,19.8594,19.836,19.8438,126792.0
2015-10-29 15:40:00,25.45,25.48,25.45,25.48,146084.0,19.8438,19.8672,19.8438,19.8672,146084.0
2015-10-29 15:45:00,25.48,25.49,25.47,25.49,154796.0,19.8672,19.875,19.8594,19.875,154796.0
2015-10-29 15:50:00,25.49,25.49,25.45,25.48,198712.0,19.875,19.875,19.8438,19.8672,198712.0
2015-10-29 15:55:00,25.48,25.48,25.45,25.45,374260.0,19.8672,19.8672,19.8438,19.8438,374260.0
2015-10-30 09:30:00,25.46,25.5,25.39,25.4,134592.0,19.8516,19.8828,19.797,19.8048,134592.0
2015-10-30 09:35:00,25.4,25.48,25.4,25.47,116016.0,19.8048,19.8672,19.8048,19.8594,116016.0
2015-10-30 09:40:00,25.48,25.49,25.42,25.43,55744.0,19.8672,19.875,19.8204,19.8282,55744.0
2015-10-30 09:45:00,25.44,25.53,25.43,25.46,98972.0,19.836,19.9062,19.8282,19.8516,98972.0
2015-10-30 09:50:00,25.46,25.49,25.43,25.45,61372.0,19.8516,19.875,19.8282,19.8438,61372.0
2015-10-30 09:55:00,25.45,25.45,25.4,25.43,64808.0,19.8438,19.8438,19.8048,19.8282,64808.0
2015-10-30 10:00:00,25.44,25.45,25.41,25.42,90708.0,19.836,19.8438,19.8126,19.8204,90708.0
2015-10-30 10:05:00,25.42,25.44,25.38,25.44,120612.0,19.8204,19.836,19.7893,19.836,120612.0
2015-10-30 10:10:00,25.44,25.45,25.4,25.45,137408.0,19.836,19.8438,19.8048,19.8438,137408.0
2015-10-30 10:15:00,25.45,25.49,25.43,25.49,86844.0,19.8438,19.875,19.8282,19.875,86844.0
2015-10-30 10:20:00,25.49,25.49,25.47,25.49,61708.0,19.875,19.875,19.8594,19.875,61708.0
2015-10-30 10:25:00,25.48,25.52,25.45,25.49,118120.0,19.8672,19.8984,19.8438,19.875,118120.0
2015-10-30 10:30:00,25.49,25.53,25.48,25.52,77024.0,19.875,19.9062,19.8672,19.8984,77024.0
2015-10-30 10:35:00,25.51,25.55,25.5,25.5,147548.0,19.8906,19.9218,19.8828,19.8828,147548.0
2015-10-30 10:40:00,25.5,25.55,25.5,25.54,114784.0,19.8828,19.9218,19.8828,19.914,114784.0
2015-10-30 10:45:00,25.54,25.55,25.52,25.54,79972.0,19.914,19.9218,19.8984,19.914,79972.0
2015-10-30 10:50:00,25.54,25.55,25.52,25.54,70148.0,19.914,19.9218,19.8984,19.914,70148.0
2015-10-30 10:55:00,25.54,25.58,25.53,25.58,87300.0,19.914,19.9452,19.9062,19.9452,87300.0
2015-10-30 11:00:00,25.58,25.6,25.57,25.58,93996.0,19.9452,19.9608,19.9374,19.9452,93996.0
2015-10-30 11:05:00,25.59,25.61,25.58,25.59,126008.0,19.953,19.9686,19.9452,19.953,126008.0
2015-10-30 11:10:00,25.59,25.62,25.59,25.61,83792.0,19.953,19.9764,19.953,19.9686,83792.0
2015-10-30 11:15:00,25.62,25.62,25.59,25.62,89028.0,19.9764,19.9764,19.953,19.9764,89028.0
2015-10-30 11:20:00,25.62,25.62,25.58,25.61,81612.0,19.9764,19.9764,19.9452,19.9686,81612.0
2015-10-30 11:25:00,25.61,25.64,25.6,25.64,107592.0,19.9686,19.992,19.9608,19.992,107592.0
2015-10-30 11:30:00,25.64,25.65,25.63,25.64,60972.0,19.992,19.9998,19.9842,19.992,60972.0
2015-10-30 11:35:00,25.64,25.64,25.62,25.63,42552.0,19.992,19.992,19.9764,19.9842,42552.0
2015-10-30 11:40:00,25.63,25.65,25.62,25.64,41704.0,19.9842,19.9998,19.9764,19.992,41704.0
2015-10-30 11:45:00,25.63,25.65,25.61,25.65,121276.0,19.9842,19.9998,19.9686,19.9998,121276.0
2015-10-30 11:50:00,25.65,25.69,25.64,25.68,74552.0,19.9998,20.031,19.992,20.0232,74552.0
2015-10-30 11:55:00,25.67,25.69,25.66,25.67,52008.0,20.0154,20.031,20.0076,20.0154,52008.0
2015-10-30 12:00:00,25.67,25.68,25.63,25.63,60332.0,20.0154,20.0232,19.9842,19.9842,60332.0
2015-10-30 12:05:00,25.63,25.64,25.61,25.61,66444.0,19.9842,19.992,19.9686,19.9686,66444.0
2015-10-30 12:10:00,25.62,25.62,25.61,25.61,33508.0,19.9764,19.9764,19.9686,19.9686,33508.0
2015-10-30 12:15:00,25.61,25.62,25.6,25.62,42876.0,19.9686,19.9764,19.9608,19.9764,42876.0
2015-10-30 12:20:00,25.61,25.64,25.6,25.62,50980.0,19.9686,19.992,19.9608,19.9764,50980.0
2015-10-30 12:25:00,25.63,25.65,25.61,25.63,42464.0,19.9842,19.9998,19.9686,19.9842,42464.0
2015-10-30 12:30:00,25.63,25.66,25.63,25.65,55220.0,19.9842,20.0076,19.9842,19.9998,55220.0
2015-10-30 12:35:00,25.65,25.68,25.65,25.68,49144.0,19.9998,20.0232,19.9998,20.0232,49144.0
2015-10-30 12:40:00,25.68,25.68,25.66,25.67,38536.0,20.0232,20.0232,20.0076,20.0154,38536.0
2015-10-30 12:45:00,25.67,25.69,25.66,25.67,29140.0,20.0154,20.031,20.0076,20.0154,29140.0
2015-10-30 12:50:00,25.67,25.68,25.67,25.68,28664.0,20.0154,20.0232,20.0154,20.0232,28664.0
2015-10-30 12:55:00,25.68,25.74,25.68,25.72,84136.0,20.0232,20.0699,20.0232,20.0544,84136.0
2015-10-30 13:00:00,25.73,25.74,25.71,25.74,47848.0,20.0622,20.0699,20.0466,20.0699,47848.0
2015-10-30 13:05:00,25.73,25.73,25.7,25.71,59056.0,20.0622,20.0622,20.0388,20.0466,59056.0
2015-10-30 13:10:00,25.71,25.74,25.71,25.74,57932.0,20.0466,20.0699,20.0466,20.0699,57932.0
2015-10-30 13:15:00,25.73,25.74,25.73,25.74,66852.0,20.0622,20.0699,20.0622,20.0699,66852.0
2015-10-30 13:20:00,25.73,25.74,25.72,25.72,69796.0,20.0622,20.0699,20.0544,20.0544,69796.0
2015-10-30 13:25:00,25.72,25.73,25.72,25.72,44800.0,20.0544,20.0622,20.0544,20.0544,44800.0
2015-10-30 13:30:00,25.73,25.73,25.71,25.72,87228.0,20.0622,20.0622,20.0466,20.0544,87228.0
2015-10-30 13:35:00,25.72,25.74,25.72,25.73,44800.0,20.0544,20.0699,20.0544,20.0622,44800.0
2015-10-30 13:40:00,25.73,25.73,25.71,25.72,82984.0,20.0622,20.0622,20.0466,20.0544,82984.0
2015-10-30 13:45:00,25.72,25.74,25.72,25.73,71712.0,20.0544,20.0699,20.0544,20.0622,71712.0
2015-10-30 13:50:00,25.73,25.74,25.71,25.72,46272.0,20.0622,20.0699,20.0466,20.0544,46272.0
2015-10-30 13:55:00,25.72,25.72,25.71,25.71,36176.0,20.0544,20.0544,20.0466,20.0466,36176.0
2015-10-30 14:00:00,25.71,25.74,25.71,25.72,49316.0,20.0466,20.0699,20.0466,20.0544,49316.0
2015-10-30 14:05:00,25.73,25.74,25.72,25.72,79576.0,20.0622,20.0699,20.0544,20.0544,79576.0
2015-10-30 14:10:00,25.73,25.75,25.73,25.75,75288.0,20.0622,20.0777,20.0622,20.0777,75288.0
2015-10-30 14:15:00,25.76,25.76,25.74,25.74,68328.0,20.0855,20.0855,20.0699,20.0699,68328.0
2015-10-30 14:20:00,25.74,25.74,25.72,25.73,39056.0,20.0699,20.0699,20.0544,20.0622,39056.0
2015-10-30 14:25:00,25.73,25.73,25.7,25.7,49908.0,20.0622,20.0622,20.0388,20.0388,49908.0
2015-10-30 14:30:00,25.7,25.73,25.7,25.71,55032.0,20.0388,20.0622,20.0388,20.0466,55032.0
2015-10-30 14:35:00,25.71,25.74,25.71,25.72,75372.0,20.0466,20.0699,20.0466,20.0544,75372.0
2015-10-30 14:40:00,25.72,25.73,25.71,25.71,48392.0,20.0544,20.0622,20.0466,20.0466,48392.0
2015-10-30 14:45:00,25.71,25.71,25.67,25.67,58340.0,20.0466,20.0466,20.0154,20.0154,58340.0
2015-10-30 14:50:00,25.67,25.69,25.67,25.68,87000.0,20.0154,20.031,20.0154,20.0232,87000.0
2015-10-30 14:55:00,25.68,25.69,25.67,25.68,50600.0,20.0232,20.031,20.0154,20.0232,50600.0
2015-10-30 15:00:00,25.67,25.67,25.65,25.67,40496.0,20.0154,20.0154,19.9998,20.0154,40496.0
2015-10-30 15:05:00,25.67,25.7,25.67,25.69,66560.0,20.0154,20.0388,20.0154,20.031,66560.0
2015-10-30 15:10:00,25.68,25.7,25.67,25.68,91772.0,20.0232,20.0388,20.0154,20.0232,91772.0
2015-10-30 15:15:00,25.68,25.69,25.67,25.68,52004.0,20.0232,20.031,20.0154,20.0232,52004.0
2015-10-30 15:20:00,25.68,25.7,25.68,25.68,100056.0,20.0232,20.0388,20.0232,20.0232,100056.0
2015-10-30 15:25:00,25.68,25.69,25.65,25.65,57432.0,20.0232,20.031,19.9998,19.9998,57432.0
2015-10-30 15:30:00,25.65,25.68,25.64,25.67,101268.0,19.9998,20.0232,19.992,20.0154,101268.0
2015-10-30 15:35:00,25.67,25.67,25.65,25.66,84880.0,20.0154,20.0154,19.9998,20.0076,84880.0
2015-10-30 15:40:00,25.65,25.68,25.65,25.66,129328.0,19.9998,20.0232,19.9998,20.0076,129328.0
2015-10-30 15:45:00,25.66,25.73,25.66,25.72,190340.0,20.0076,20.0622,20.0076,20.0544,190340.0
2015-10-30 15:50:00,25.72,25.72,25.68,25.69,219572.0,20.0544,20.0544,20.0232,20.031,219572.0
2015-10-30 15:55:00,25.69,25.71,25.66,25.66,482656.0,20.031,20.0466,20.0076,20.0076,482656.0
2015-11-02 09:30:00,25.69,25.72,25.64,25.66,72668.0,20.031,20.0544,19.992,20.0076,72668.0
2015-11-02 09:35:00,25.67,25.72,25.65,25.71,59940.0,20.0154,20.0544,19.9998,20.0466,59940.0
2015-11-02 09:40:00,25.71,25.75,25.67,25.67,39540.0,20.0466,20.0777,20.0154,20.0154,39540.0
2015-11-02 09:45:00,25.67,25.73,25.67,25.71,60188.0,20.0154,20.0622,20.0154,20.0466,60188.0
2015-11-02 09:50:00,25.72,25.73,25.67,25.67,23280.0,20.0544,20.0622,20.0154,20.0154,23280.0
2015-11-02 09:55:00,25.65,25.65,25.6,25.61,28028.0,19.9998,19.9998,19.9608,19.9686,28028.0
2015-11-02 10:00:00,25.62,25.63,25.59,25.61,38420.0,19.9764,19.9842,19.953,19.9686,38420.0
2015-11-02 10:05:00,25.61,25.61,25.52,25.52,36208.0,19.9686,19.9686,19.8984,19.8984,36208.0
2015-11-02 10:10:00,25.52,25.53,25.49,25.52,56168.0,19.8984,19.9062,19.875,19.8984,56168.0
2015-11-02 10:15:00,25.52,25.52,25.5,25.51,45508.0,19.8984,19.8984,19.8828,19.8906,45508.0
2015-11-02 10:20:00,25.52,25.55,25.52,25.53,112632.0,19.8984,19.9218,19.8984,19.9062,112632.0
2015-11-02 10:25:00,25.53,25.59,25.53,25.58,92368.0,19.9062,19.953,19.9062,19.9452,92368.0
2015-11-02 10:30:00,25.59,25.6,25.58,25.59,46812.0,19.953,19.9608,19.9452,19.953,46812.0
2015-11-02 10:35:00,25.6,25.6,25.57,25.57,77548.0,19.9608,19.9608,19.9374,19.9374,77548.0
2015-11-02 10:40:00,25.57,25.58,25.57,25.57,45380.0,19.9374,19.9452,19.9374,19.9374,45380.0
2015-11-02 10:45:00,25.57,25.58,25.56,25.57,37448.0,19.9374,19.9452,19.9296,19.9374,37448.0
2015-11-02 10:50:00,25.57,25.6,25.56,25.59,90564.0,19.9374,19.9608,19.9296,19.953,90564.0
2015-11-02 10:55:00,25.6,25.6,25.56,25.56,71332.0,19.9608,19.9608,19.9296,19.9296,71332.0
2015-11-02 11:00:00,25.56,25.56,25.51,25.52,84640.0,19.9296,19.9296,19.8906,19.8984,84640.0
2015-11-02 11:05:00,25.53,25.56,25.53,25.55,61548.0,19.9062,19.9296,19.9062,19.9218,61548.0
2015-11-02 11:10:00,25.55,25.56,25.52,25.53,22784.0,19.9218,19.9296,19.8984,19.9062,22784.0
2015-11-02 11:15:00,25.53,25.53,25.5,25.51,39444.0,19.9062,19.9062,19.8828,19.8906,39444.0
2015-11-02 11:20:00,25.51,25.55,25.51,25.55,63472.0,19.8906,19.9218,19.8906,19.9218,63472.0
2015-11-02 11:25:00,25.54,25.54,25.52,25.54,39760.0,19.914,19.914,19.8984,19.914,39760.0
2015-11-02 11:30:00,25.53,25.53,25.5,25.5,23556.0,19.9062,19.9062,19.8828,19.8828,23556.0
2015-11-02 11:35:00,25.5,25.5,25.49,25.49,35844.0,19.8828,19.8828,19.875,19.875,35844.0
2015-11-02 11:40:00,25.5,25.5,25.47,25.48,31976.0,19.8828,19.8828,19.8594,19.8672,31976.0
2015-11-02 11:45:00,25.48,25.49,25.46,25.49,92632.0,19.8672,19.875,19.8516,19.875,92632.0
2015-11-02 11:50:00,25.49,25.49,25.47,25.47,30444.0,19.875,19.875,19.8594,19.8594,30444.0
2015-11-02 11:55:00,25.47,25.48,25.45,25.46,31072.0,19.8594,19.8672,19.8438,19.8516,31072.0
2015-11-02 12:00:00,25.46,25.46,25.43,25.45,36900.0,19.8516,19.8516,19.8282,19.8438,36900.0
2015-11-02 12:05:00,25.46,25.46,25.43,25.43,21628.0,19.8516,19.8516,19.8282,19.8282,21628.0
2015-11-02 12:10:00,25.44,25.44,25.42,25.42,51552.0,19.836,19.836,19.8204,19.8204,51552.0
2015-11-02 12:15:00,25.42,25.42,25.4,25.4,41812.0,19.8204,19.8204,19.8048,19.8048,41812.0
2015-11-02 12:20:00,25.4,25.41,25.4,25.41,31484.0,19.8048,19.8126,19.8048,19.8126,31484.0
2015-11-02 12:25:00,25.41,25.42,25.38,25.39,30016.0,19.8126,19.8204,19.7893,19.797,30016.0
2015-11-02 12:30:00,25.39,25.4,25.38,25.39,27332.0,19.797,19.8048,19.7893,19.797,27332.0
2015-11-02 12:35:00,25.39,25.39,25.38,25.38,21524.0,19.797,19.797,19.7893,19.7893,21524.0
2015-11-02 12:40:00,25.38,25.4,25.38,25.39,45276.0,19.7893,19.8048,19.7893,19.797,45276.0
2015-11-02 12:45:00,25.39,25.4,25.38,25.38,41292.0,19.797,19.8048,19.7893,19.7893,41292.0
2015-11-02 12:50:00,25.38,25.43,25.38,25.43,59472.0,19.7893,19.8282,19.7893,19.8282,59472.0
2015-11-02 12:55:00,25.43,25.46,25.42,25.45,24876.0,19.8282,19.8516,19.8204,19.8438,24876.0
2015-11-02 13:00:00,25.46,25.47,25.43,25.45,43816.0,19.8516,19.8594,19.8282,19.8438,43816.0
2015-11-02 13:05:00,25.44,25.47,25.43,25.47,36612.0,19.836,19.8594,19.8282,19.8594,36612.0
2015-11-02 13:10:00,25.47,25.47,25.43,25.45,35648.0,19.8594,19.8594,19.8282,19.8438,35648.0
2015-11-02 13:15:00,25.45,25.45,25.44,25.45,18576.0,19.8438,19.8438,19.836,19.8438,18576.0
2015-11-02 13:20:00,25.45,25.46,25.45,25.45,48716.0,19.8438,19.8516,19.8438,19.8438,48716.0
2015-11-02 13:25:00,25.45,25.45,25.44,25.45,59364.0,19.8438,19.8438,19.836,19.8438,59364.0
2015-11-02 13:30:00,25.45,25.46,25.44,25.45,117544.0,19.8438,19.8516,19.836,19.8438,117544.0
2015-11-02 13:35:00,25.45,25.47,25.43,25.44,121128.0,19.8438,19.8594,19.8282,19.836,121128.0
2015-11-02 13:40:00,25.44,25.45,25.43,25.45,30804.0,19.836,19.8438,19.8282,19.8438,30804.0
2015-11-02 13:45:00,25.45,25.45,25.41,25.42,28268.0,19.8438,19.8438,19.8126,19.8204,28268.0
2015-11-02 13:50:00,25.41,25.42,25.39,25.39,47196.0,19.8126,19.8204,19.797,19.797,47196.0
2015-11-02 13:55:00,25.39,25.4,25.38,25.38,36772.0,19.797,19.8048,19.7893,19.7893,36772.0
2015-11-02 14:00:00,25.38,25.4,25.36,25.36,49700.0,19.7893,19.8048,19.7737,19.7737,49700.0
2015-11-02 14:05:00,25.36,25.38,25.35,25.36,58156.0,19.7737,19.7893,19.7659,19.7737,58156.0
2015-11-02 14:10:00,25.36,25.38,25.35,25.38,61216.0,19.7737,19.7893,19.7659,19.7893,61216.0
2015-11-02 14:15:00,25.38,25.38,25.36,25.37,43444.0,19.7893,19.7893,19.7737,19.7815,43444.0
2015-11-02 14:20:00,25.37,25.39,25.37,25.38,48208.0,19.7815,19.797,19.7815,19.7893,48208.0
2015-11-02 14:25:00,25.38,25.39,25.38,25.39,36380.0,19.7893,19.797,19.7893,19.797,36380.0
2015-11-02 14:30:00,25.39,25.4,25.38,25.4,37884.0,19.797,19.8048,19.7893,19.8048,37884.0
2015-11-02 14:35:00,25.4,25.42,25.4,25.4,31376.0,19.8048,19.8204,19.8048,19.8048,31376.0
2015-11-02 14:40:00,25.4,25.42,25.4,25.41,58724.0,19.8048,19.8204,19.8048,19.8126,58724.0
2015-11-02 14:45:00,25.41,25.43,25.41,25.42,41104.0,19.8126,19.8282,19.8126,19.8204,41104.0
2015-11-02 14:50:00,25.42,25.47,25.41,25.47,84856.0,19.8204,19.8594,19.8126,19.8594,84856.0
2015-11-02 14:55:00,25.47,25.48,25.44,25.44,106324.0,19.8594,19.8672,19.836,19.836,106324.0
2015-11-02 15:00:00,25.44,25.46,25.44,25.45,76760.0,19.836,19.8516,19.836,19.8438,76760.0
2015-11-02 15:05:00,25.45,25.49,25.44,25.48,185988.0,19.8438,19.875,19.836,19.8672,185988.0
2015-11-02 15:10:00,25.48,25.49,25.48,25.48,62640.0,19.8672,19.875,19.8672,19.8672,62640.0
2015-11-02 15:15:00,25.48,25.49,25.47,25.49,73908.0,19.8672,19.875,19.8594,19.875,73908.0
2015-11-02 15:20:00,25.49,25.5,25.47,25.48,125056.0,19.875,19.8828,19.8594,19.8672,125056.0
2015-11-02 15:25:00,25.48,25.54,25.48,25.52,84336.0,19.8672,19.914,19.8672,19.8984,84336.0
2015-11-02 15:30:00,25.52,25.54,25.5,25.5,43352.0,19.8984,19.914,19.8828,19.8828,43352.0
2015-11-02 15:35:00,25.51,25.53,25.5,25.52,101756.0,19.8906,19.9062,19.8828,19.8984,101756.0
2015-11-02 15:40:00,25.52,25.58,25.52,25.58,108528.0,19.8984,19.9452,19.8984,19.9452,108528.0
2015-11-02 15:45:00,25.58,25.59,25.57,25.57,386592.0,19.9452,19.953,19.9374,19.9374,386592.0
2015-11-02 15:50:00,25.57,25.58,25.57,25.57,344896.0,19.9374,19.9452,19.9374,19.9374,344896.0
2015-11-02 15:55:00,25.57,25.58,25.54,25.55,420812.0,19.9374,19.9452,19.914,19.9218,420812.0
2015-11-03 09:30:00,25.44,25.5,25.38,25.4,120892.0,19.836,19.8828,19.7893,19.8048,120892.0
2015-11-03 09:35:00,25.38,25.43,25.34,25.42,204624.0,19.7893,19.8282,19.7581,19.8204,204624.0
2015-11-03 09:40:00,25.43,25.43,25.36,25.39,100048.0,19.8282,19.8282,19.7737,19.797,100048.0
2015-11-03 09:45:00,25.39,25.45,25.36,25.43,65896.0,19.797,19.8438,19.7737,19.8282,65896.0
2015-11-03 09:50:00,25.43,25.53,25.43,25.53,77244.0,19.8282,19.9062,19.8282,19.9062,77244.0
2015-11-03 09:55:00,25.53,25.58,25.53,25.58,33984.0,19.9062,19.9452,19.9062,19.9452,33984.0
2015-11-03 10:00:00,25.59,25.61,25.55,25.57,87140.0,19.953,19.9686,19.9218,19.9374,87140.0
2015-11-03 10:05:00,25.57,25.62,25.56,25.59,81624.0,19.9374,19.9764,19.9296,19.953,81624.0
2015-11-03 10:10:00,25.58,25.59,25.56,25.58,25476.0,19.9452,19.953,19.9296,19.9452,25476.0
2015-11-03 10:15:00,25.58,25.58,25.54,25.54,42924.0,19.9452,19.9452,19.914,19.914,42924.0
2015-11-03 10:20:00,25.55,25.59,25.55,25.55,42904.0,19.9218,19.953,19.9218,19.9218,42904.0
2015-11-03 10:25:00,25.56,25.56,25.53,25.54,40028.0,19.9296,19.9296,19.9062,19.914,40028.0
2015-11-03 10:30:00,25.54,25.56,25.53,25.55,48844.0,19.914,19.9296,19.9062,19.9218,48844.0
2015-11-03 10:35:00,25.54,25.56,25.53,25.54,50632.0,19.914,19.9296,19.9062,19.914,50632.0
2015-11-03 10:40:00,25.55,25.58,25.54,25.58,39564.0,19.9218,19.9452,19.914,19.9452,39564.0
2015-11-03 10:45:00,25.58,25.58,25.53,25.54,26860.0,19.9452,19.9452,19.9062,19.914,26860.0
2015-11-03 10:50:00,25.53,25.54,25.52,25.53,22124.0,19.9062,19.914,19.8984,19.9062,22124.0
2015-11-03 10:55:00,25.52,25.53,25.48,25.5,40052.0,19.8984,19.9062,19.8672,19.8828,40052.0
2015-11-03 11:00:00,25.5,25.5,25.49,25.5,29760.0,19.8828,19.8828,19.875,19.8828,29760.0
2015-11-03 11:05:00,25.5,25.5,25.49,25.49,44640.0,19.8828,19.8828,19.875,19.875,44640.0
2015-11-03 11:10:00,25.49,25.5,25.48,25.49,32952.0,19.875,19.8828,19.8672,19.875,32952.0
2015-11-03 11:15:00,25.49,25.5,25.47,25.48,134404.0,19.875,19.8828,19.8594,19.8672,134404.0
2015-11-03 11:20:00,25.49,25.49,25.47,25.48,22908.0,19.875,19.875,19.8594,19.8672,22908.0
2015-11-03 11:25:00,25.48,25.5,25.47,25.49,52040.0,19.8672,19.8828,19.8594,19.875,52040.0
2015-11-03 11:30:00,25.49,25.49,25.47,25.48,27068.0,19.875,19.875,19.8594,19.8672,27068.0
2015-11-03 11:35:00,25.48,25.48,25.44,25.45,58584.0,19.8672,19.8672,19.836,19.8438,58584.0
2015-11-03 11:40:00,25.45,25.47,25.44,25.44,38280.0,19.8438,19.8594,19.836,19.836,38280.0
2015-11-03 11:45:00,25.45,25.46,25.44,25.45,29140.0,19.8438,19.8516,19.836,19.8438,29140.0
2015-11-03 11:50:00,25.45,25.47,25.45,25.47,15808.0,19.8438,19.8594,19.8438,19.8594,15808.0
2015-11-03 11:55:00,25.47,25.49,25.47,25.48,23208.0,19.8594,19.875,19.8594,19.8672,23208.0
2015-11-03 12:00:00,25.48,25.48,25.46,25.48,45388.0,19.8672,19.8672,19.8516,19.8672,45388.0
2015-11-03 12:05:00,25.48,25.48,25.46,25.46,22400.0,19.8672,19.8672,19.8516,19.8516,22400.0
2015-11-03 12:10:00,25.46,25.47,25.45,25.45,36520.0,19.8516,19.8594,19.8438,19.8438,36520.0
2015-11-03 12:15:00,25.45,25.46,25.44,25.46,29392.0,19.8438,19.8516,19.836,19.8516,29392.0
2015-11-03 12:20:00,25.46,25.46,25.44,25.45,21356.0,19.8516,19.8516,19.836,19.8438,21356.0
2015-11-03 12:25:00,25.45,25.47,25.45,25.46,42920.0,19.8438,19.8594,19.8438,19.8516,42920.0
2015-11-03 12:30:00,25.46,25.46,25.45,25.46,25928.0,19.8516,19.8516,19.8438,19.8516,25928.0
2015-11-03 12:35:00,25.46,25.47,25.43,25.43,44452.0,19.8516,19.8594,19.8282,19.8282,44452.0
2015-11-03 12:40:00,25.43,25.45,25.43,25.45,32244.0,19.8282,19.8438,19.8282,19.8438,32244.0
2015-11-03 12:45:00,25.45,25.46,25.45,25.46,5648.0,19.8438,19.8516,19.8438,19.8516,5648.0
2015-11-03 12:50:00,25.46,25.46,25.45,25.46,13880.0,19.8516,19.8516,19.8438,19.8516,13880.0
2015-11-03 12:55:00,25.46,25.5,25.46,25.5,104428.0,19.8516,19.8828,19.8516,19.8828,104428.0
2015-11-03 13:00:00,25.5,25.52,25.5,25.51,62960.0,19.8828,19.8984,19.8828,19.8906,62960.0
2015-11-03 13:05:00,25.52,25.52,25.49,25.49,43636.0,19.8984,19.8984,19.875,19.875,43636.0
2015-11-03 13:10:00,25.49,25.51,25.48,25.5,48608.0,19.875,19.8906,19.8672,19.8828,48608.0
2015-11-03 13:15:00,25.51,25.52,25.5,25.51,10208.0,19.8906,19.8984,19.8828,19.8906,10208.0
2015-11-03 13:20:00,25.51,25.51,25.5,25.51,10856.0,19.8906,19.8906,19.8828,19.8906,10856.0
2015-11-03 13:25:00,25.5,25.52,25.5,25.52,21228.0,19.8828,19.8984,19.8828,19.8984,21228.0
2015-11-03 13:30:00,25.52,25.52,25.49,25.49,19800.0,19.8984,19.8984,19.875,19.875,19800.0
2015-11-03 13:35:00,25.5,25.5,25.49,25.5,13360.0,19.8828,19.8828,19.875,19.8828,13360.0
2015-11-03 13:40:00,25.5,25.52,25.5,25.51,26832.0,19.8828,19.8984,19.8828,19.8906,26832.0
2015-11-03 13:45:00,25.52,25.54,25.51,25.51,77760.0,19.8984,19.914,19.8906,19.8906,77760.0
2015-11-03 13:50:00,25.51,25.53,25.51,25.52,19028.0,19.8906,19.9062,19.8906,19.8984,19028.0
2015-11-03 13:55:00,25.52,25.52,25.5,25.5,26720.0,19.8984,19.8984,19.8828,19.8828,26720.0
2015-11-03 14:00:00,25.5,25.52,25.5,25.52,17968.0,19.8828,19.8984,19.8828,19.8984,17968.0
2015-11-03 14:05:00,25.52,25.54,25.51,25.53,45288.0,19.8984,19.914,19.8906,19.9062,45288.0
2015-11-03 14:10:00,25.53,25.55,25.53,25.55,51792.0,19.9062,19.9218,19.9062,19.9218,51792.0
2015-11-03 14:15:00,25.55,25.56,25.53,25.53,36284.0,19.9218,19.9296,19.9062,19.9062,36284.0
2015-11-03 14:20:00,25.53,25.55,25.53,25.55,24012.0,19.9062,19.9218,19.9062,19.9218,24012.0
2015-11-03 14:25:00,25.55,25.59,25.55,25.59,42268.0,19.9218,19.953,19.9218,19.953,42268.0
2015-11-03 14:30:00,25.59,25.6,25.57,25.58,55760.0,19.953,19.9608,19.9374,19.9452,55760.0
2015-11-03 14:35:00,25.58,25.59,25.53,25.53,68692.0,19.9452,19.953,19.9062,19.9062,68692.0
2015-11-03 14:40:00,25.53,25.56,25.53,25.54,24380.0,19.9062,19.9296,19.9062,19.914,24380.0
2015-11-03 14:45:00,25.54,25.56,25.54,25.54,32728.0,19.914,19.9296,19.914,19.914,32728.0
2015-11-03 14:50:00,25.55,25.57,25.54,25.55,33052.0,19.9218,19.9374,19.914,19.9218,33052.0
2015-11-03 14:55:00,25.55,25.55,25.52,25.52,58252.0,19.9218,19.9218,19.8984,19.8984,58252.0
2015-11-03 15:00:00,25.52,25.53,25.51,25.51,42688.0,19.8984,19.9062,19.8906,19.8906,42688.0
2015-11-03 15:05:00,25.52,25.54,25.52,25.54,39968.0,19.8984,19.914,19.8984,19.914,39968.0
2015-11-03 15:10:00,25.54,25.56,25.53,25.55,26104.0,19.914,19.9296,19.9062,19.9218,26104.0
2015-11-03 15:15:00,25.55,25.55,25.53,25.55,75852.0,19.9218,19.9218,19.9062,19.9218,75852.0
2015-11-03 15:20:00,25.54,25.56,25.54,25.56,27852.0,19.914,19.9296,19.914,19.9296,27852.0
2015-11-03 15:25:00,25.56,25.58,25.55,25.57,48488.0,19.9296,19.9452,19.9218,19.9374,48488.0
2015-11-03 15:30:00,25.56,25.58,25.56,25.57,86216.0,19.9296,19.9452,19.9296,19.9374,86216.0
2015-11-03 15:35:00,25.57,25.58,25.54,25.54,69284.0,19.9374,19.9452,19.914,19.914,69284.0
2015-11-03 15:40:00,25.55,25.59,25.55,25.59,53376.0,19.9218,19.953,19.9218,19.953,53376.0
2015-11-03 15:45:00,25.58,25.59,25.56,25.59,100140.0,19.9452,19.953,19.9296,19.953,100140.0
2015-11-03 15:50:00,25.59,25.59,25.58,25.58,96096.0,19.953,19.953,19.9452,19.9452,96096.0
2015-11-03 15:55:00,25.58,25.59,25.56,25.58,289640.0,19.9452,19.953,19.9296,19.9452,289640.0
2015-11-04 09:30:00,25.58,25.7,25.53,25.65,102972.0,19.9452,20.0388,19.9062,19.9998,102972.0
2015-11-04 09:35:00,25.65,25.7,25.6,25.66,48404.0,19.9998,20.0388,19.9608,20.0076,48404.0
2015-11-04 09:40:00,25.65,25.7,25.65,25.68,36816.0,19.9998,20.0388,19.9998,20.0232,36816.0
2015-11-04 09:45:00,25.68,25.75,25.67,25.72,51864.0,20.0232,20.0777,20.0154,20.0544,51864.0
2015-11-04 09:50:00,25.72,25.75,25.72,25.74,39204.0,20.0544,20.0777,20.0544,20.0699,39204.0
2015-11-04 09:55:00,25.74,25.75,25.71,25.75,52268.0,20.0699,20.0777,20.0466,20.0777,52268.0
2015-11-04 10:00:00,25.75,25.78,25.74,25.78,199148.0,20.0777,20.1011,20.0699,20.1011,199148.0
2015-11-04 10:05:00,25.78,25.79,25.72,25.74,40360.0,20.1011,20.1089,20.0544,20.0699,40360.0
2015-11-04 10:10:00,25.75,25.77,25.73,25.75,44024.0,20.0777,20.0933,20.0622,20.0777,44024.0
2015-11-04 10:15:00,25.75,25.77,25.71,25.74,48976.0,20.0777,20.0933,20.0466,20.0699,48976.0
2015-11-04 10:20:00,25.74,25.74,25.72,25.73,27732.0,20.0699,20.0699,20.0544,20.0622,27732.0
2015-11-04 10:25:00,25.73,25.75,25.73,25.73,47208.0,20.0622,20.0777,20.0622,20.0622,47208.0
2015-11-04 10:30:00,25.73,25.82,25.73,25.8,44284.0,20.0622,20.1323,20.0622,20.1167,44284.0
2015-11-04 10:35:00,25.8,25.83,25.79,25.83,24032.0,20.1167,20.1401,20.1089,20.1401,24032.0
2015-11-04 10:40:00,25.82,25.82,25.76,25.77,33144.0,20.1323,20.1323,20.0855,20.0933,33144.0
2015-11-04 10:45:00,25.76,25.78,25.75,25.76,66120.0,20.0855,20.1011,20.0777,20.0855,66120.0
2015-11-04 10:50:00,25.76,25.76,25.73,25.73,37552.0,20.0855,20.0855,20.0622,20.0622,37552.0
2015-11-04 10:55:00,25.73,25.73,25.68,25.69,18480.0,20.0622,20.0622,20.0232,20.031,18480.0
2015-11-04 11:00:00,25.69,25.75,25.68,25.73,146624.0,20.031,20.0777,20.0232,20.0622,146624.0
2015-11-04 11:05:00,25.73,25.73,25.68,25.68,31320.0,20.0622,20.0622,20.0232,20.0232,31320.0
2015-11-04 11:10:00,25.68,25.72,25.68,25.72,24292.0,20.0232,20.0544,20.0232,20.0544,24292.0
2015-11-04 11:15:00,25.72,25.75,25.72,25.74,67096.0,20.0544,20.0777,20.0544,20.0699,67096.0
2015-11-04 11:20:00,25.75,25.75,25.71,25.72,37968.0,20.0777,20.0777,20.0466,20.0544,37968.0
2015-11-04 11:25:00,25.73,25.74,25.72,25.74,26244.0,20.0622,20.0699,20.0544,20.0699,26244.0
2015-11-04 11:30:00,25.74,25.76,25.73,25.73,73608.0,20.0699,20.0855,20.0622,20.0622,73608.0
2015-11-04 11:35:00,25.73,25.78,25.73,25.77,71004.0,20.0622,20.1011,20.0622,20.0933,71004.0
2015-11-04 11:40:00,25.78,25.8,25.77,25.78,24788.0,20.1011,20.1167,20.0933,20.1011,24788.0
2015-11-04 11:45:00,25.78,25.81,25.76,25.8,39596.0,20.1011,20.1245,20.0855,20.1167,39596.0
2015-11-04 11:50:00,25.81,25.81,25.77,25.77,21692.0,20.1245,20.1245,20.0933,20.0933,21692.0
2015-11-04 11:55:00,25.77,25.77,25.75,25.77,30240.0,20.0933,20.0933,20.0777,20.0933,30240.0
2015-11-04 12:00:00,25.77,25.78,25.76,25.77,14508.0,20.0933,20.1011,20.0855,20.0933,14508.0
2015-11-04 12:05:00,25.77,25.8,25.77,25.8,56212.0,20.0933,20.1167,20.0933,20.1167,56212.0
2015-11-04 12:10:00,25.8,25.81,25.8,25.81,37064.0,20.1167,20.1245,20.1167,20.1245,37064.0
2015-11-04 12:15:00,25.81,25.81,25.79,25.79,40644.0,20.1245,20.1245,20.1089,20.1089,40644.0
2015-11-04 12:20:00,25.79,25.8,25.79,25.8,39636.0,20.1089,20.1167,20.1089,20.1167,39636.0
2015-11-04 12:25:00,25.8,25.81,25.78,25.79,30024.0,20.1167,20.1245,20.1011,20.1089,30024.0
2015-11-04 12:30:00,25.78,25.79,25.76,25.76,43460.0,20.1011,20.1089,20.0855,20.0855,43460.0
2015-11-04 12:35:00,25.76,25.77,25.75,25.77,38176.0,20.0855,20.0933,20.0777,20.0933,38176.0
2015-11-04 12:40:00,25.77,25.77,25.75,25.77,57580.0,20.0933,20.0933,20.0777,20.0933,57580.0
2015-11-04 12:45:00,25.76,25.81,25.76,25.81,115304.0,20.0855,20.1245,20.0855,20.1245,115304.0
2015-11-04 12:50:00,25.8,25.81,25.79,25.79,43480.0,20.1167,20.1245,20.1089,20.1089,43480.0
2015-11-04 12:55:00,25.79,25.79,25.76,25.77,34832.0,20.1089,20.1089,20.0855,20.0933,34832.0
2015-11-04 13:00:00,25.77,25.78,25.75,25.75,125292.0,20.0933,20.1011,20.0777,20.0777,125292.0
2015-11-04 13:05:00,25.75,25.75,25.73,25.74,40800.0,20.0777,20.0777,20.0622,20.0699,40800.0
2015-11-04 13:10:00,25.74,25.75,25.73,25.75,51824.0,20.0699,20.0777,20.0622,20.0777,51824.0
2015-11-04 13:15:00,25.75,25.75,25.73,25.73,24692.0,20.0777,20.0777,20.0622,20.0622,24692.0
2015-11-04 13:20:00,25.73,25.75,25.73,25.75,21576.0,20.0622,20.0777,20.0622,20.0777,21576.0
2015-11-04 13:25:00,25.75,25.76,25.74,25.76,19016.0,20.0777,20.0855,20.0699,20.0855,19016.0
2015-11-04 13:30:00,25.77,25.77,25.74,25.75,25712.0,20.0933,20.0933,20.0699,20.0777,25712.0
2015-11-04 13:35:00,25.75,25.75,25.74,25.75,23984.0,20.0777,20.0777,20.0699,20.0777,23984.0
2015-11-04 13:40:00,25.74,25.76,25.74,25.76,14036.0,20.0699,20.0855,20.0699,20.0855,14036.0
2015-11-04 13:45:00,25.76,25.76,25.72,25.72,15936.0,20.0855,20.0855,20.0544,20.0544,15936.0
2015-11-04 13:50:00,25.73,25.75,25.73,25.75,30884.0,20.0622,20.0777,20.0622,20.0777,30884.0
2015-11-04 13:55:00,25.75,25.75,25.74,25.75,20248.0,20.0777,20.0777,20.0699,20.0777,20248.0
2015-11-04 14:00:00,25.75,25.77,25.75,25.76,84720.0,20.0777,20.0933,20.0777,20.0855,84720.0
2015-11-04 14:05:00,25.77,25.8,25.77,25.79,20096.0,20.0933,20.1167,20.0933,20.1089,20096.0
2015-11-04 14:10:00,25.79,25.8,25.78,25.79,25848.0,20.1089,20.1167,20.1011,20.1089,25848.0
2015-11-04 14:15:00,25.79,25.8,25.78,25.79,26184.0,20.1089,20.1167,20.1011,20.1089,26184.0
2015-11-04 14:20:00,25.78,25.78,25.77,25.78,20984.0,20.1011,20.1011,20.0933,20.1011,20984.0
2015-11-04 14:25:00,25.78,25.79,25.77,25.78,23484.0,20.1011,20.1089,20.0933,20.1011,23484.0
2015-11-04 14:30:00,25.78,25.8,25.78,25.8,36088.0,20.1011,20.1167,20.1011,20.1167,36088.0
2015-11-04 14:35:00,25.8,25.81,25.8,25.8,21468.0,20.1167,20.1245,20.1167,20.1167,21468.0
2015-11-04 14:40:00,25.79,25.8,25.77,25.77,24640.0,20.1089,20.1167,20.0933,20.0933,24640.0
2015-11-04 14:45:00,25.78,25.8,25.77,25.79,29632.0,20.1011,20.1167,20.0933,20.1089,29632.0
2015-11-04 14:50:00,25.79,25.8,25.78,25.8,38928.0,20.1089,20.1167,20.1011,20.1167,38928.0
2015-11-04 14:55:00,25.8,25.82,25.79,25.82,19776.0,20.1167,20.1323,20.1089,20.1323,19776.0
2015-11-04 15:00:00,25.82,25.83,25.79,25.8,60524.0,20.1323,20.1401,20.1089,20.1167,60524.0
2015-11-04 15:05:00,25.79,25.81,25.79,25.8,33364.0,20.1089,20.1245,20.1089,20.1167,33364.0
2015-11-04 15:10:00,25.8,25.8,25.78,25.78,56888.0,20.1167,20.1167,20.1011,20.1011,56888.0
2015-11-04 15:15:00,25.78,25.8,25.78,25.78,36228.0,20.1011,20.1167,20.1011,20.1011,36228.0
2015-11-04 15:20:00,25.79,25.8,25.79,25.79,41192.0,20.1089,20.1167,20.1089,20.1089,41192.0
2015-11-04 15:25:00,25.79,25.83,25.79,25.82,54152.0,20.1089,20.1401,20.1089,20.1323,54152.0
2015-11-04 15:30:00,25.82,25.83,25.8,25.8,56356.0,20.1323,20.1401,20.1167,20.1167,56356.0
2015-11-04 15:35:00,25.8,25.81,25.79,25.8,57816.0,20.1167,20.1245,20.1089,20.1167,57816.0
2015-11-04 15:40:00,25.8,25.8,25.75,25.75,103816.0,20.1167,20.1167,20.0777,20.0777,103816.0
2015-11-04 15:45:00,25.75,25.78,25.75,25.78,257032.0,20.0777,20.1011,20.0777,20.1011,257032.0
2015-11-04 15:50:00,25.78,25.79,25.77,25.78,336824.0,20.1011,20.1089,20.0933,20.1011,336824.0
2015-11-04 15:55:00,25.78,25.81,25.77,25.81,205404.0,20.1011,20.1245,20.0933,20.1245,205404.0
2015-11-05 09:30:00,25.76,25.88,25.75,25.75,133996.0,20.0855,20.1791,20.0777,20.0777,133996.0
2015-11-05 09:35:00,25.75,25.77,25.69,25.72,91160.0,20.0777,20.0933,20.031,20.0544,91160.0
2015-11-05 09:40:00,25.72,25.74,25.67,25.7,40616.0,20.0544,20.0699,20.0154,20.0388,40616.0
2015-11-05 09:45:00,25.7,25.7,25.64,25.66,111024.0,20.0388,20.0388,19.992,20.0076,111024.0
2015-11-05 09:50:00,25.67,25.7,25.67,25.67,81120.0,20.0154,20.0388,20.0154,20.0154,81120.0
2015-11-05 09:55:00,25.68,25.75,25.66,25.75,59048.0,20.0232,20.0777,20.0076,20.0777,59048.0
2015-11-05 10:00:00,25.75,25.8,25.75,25.75,56956.0,20.0777,20.1167,20.0777,20.0777,56956.0
2015-11-05 10:05:00,25.75,25.81,25.74,25.8,125452.0,20.0777,20.1245,20.0699,20.1167,125452.0
2015-11-05 10:10:00,25.8,25.87,25.8,25.85,71500.0,20.1167,20.1713,20.1167,20.1557,71500.0
2015-11-05 10:15:00,25.85,25.85,25.82,25.84,23372.0,20.1557,20.1557,20.1323,20.1479,23372.0
2015-11-05 10:20:00,25.82,25.85,25.81,25.85,33244.0,20.1323,20.1557,20.1245,20.1557,33244.0
2015-11-05 10:25:00,25.85,25.85,25.8,25.8,81492.0,20.1557,20.1557,20.1167,20.1167,81492.0
2015-11-05 10:30:00,25.8,25.8,25.77,25.78,72396.0,20.1167,20.1167,20.0933,20.1011,72396.0
2015-11-05 10:35:00,25.78,25.79,25.75,25.79,38232.0,20.1011,20.1089,20.0777,20.1089,38232.0
2015-11-05 10:40:00,25.79,25.79,25.75,25.78,62204.0,20.1089,20.1089,20.0777,20.1011,62204.0
2015-11-05 10:45:00,25.78,25.8,25.75,25.76,56592.0,20.1011,20.1167,20.0777,20.0855,56592.0
2015-11-05 10:50:00,25.76,25.8,25.75,25.77,56960.0,20.0855,20.1167,20.0777,20.0933,56960.0
2015-11-05 10:55:00,25.77,25.77,25.74,25.74,37108.0,20.0933,20.0933,20.0699,20.0699,37108.0
2015-11-05 11:00:00,25.74,25.75,25.73,25.74,62980.0,20.0699,20.0777,20.0622,20.0699,62980.0
2015-11-05 11:05:00,25.73,25.74,25.69,25.7,29420.0,20.0622,20.0699,20.031,20.0388,29420.0
2015-11-05 11:10:00,25.69,25.7,25.68,25.68,34888.0,20.031,20.0388,20.0232,20.0232,34888.0
2015-11-05 11:15:00,25.68,25.72,25.68,25.7,30932.0,20.0232,20.0544,20.0232,20.0388,30932.0
2015-11-05 11:20:00,25.7,25.72,25.7,25.7,16808.0,20.0388,20.0544,20.0388,20.0388,16808.0
2015-11-05 11:25:00,25.7,25.72,25.7,25.72,29084.0,20.0388,20.0544,20.0388,20.0544,29084.0
2015-11-05 11:30:00,25.72,25.72,25.66,25.66,35220.0,20.0544,20.0544,20.0076,20.0076,35220.0
2015-11-05 11:35:00,25.67,25.67,25.62,25.63,50892.0,20.0154,20.0154,19.9764,19.9842,50892.0
2015-11-05 11:40:00,25.63,25.64,25.61,25.63,31244.0,19.9842,19.992,19.9686,19.9842,31244.0
2015-11-05 11:45:00,25.63,25.66,25.62,25.63,51060.0,19.9842,20.0076,19.9764,19.9842,51060.0
2015-11-05 11:50:00,25.63,25.66,25.63,25.66,16000.0,19.9842,20.0076,19.9842,20.0076,16000.0
2015-11-05 11:55:00,25.66,25.67,25.65,25.65,24556.0,20.0076,20.0154,19.9998,19.9998,24556.0
2015-11-05 12:00:00,25.64,25.66,25.63,25.65,68392.0,19.992,20.0076,19.9842,19.9998,68392.0
2015-11-05 12:05:00,25.65,25.66,25.64,25.64,52140.0,19.9998,20.0076,19.992,19.992,52140.0
2015-11-05 12:10:00,25.64,25.65,25.63,25.64,41736.0,19.992,19.9998,19.9842,19.992,41736.0
2015-11-05 12:15:00,25.64,25.65,25.64,25.65,27376.0,19.992,19.9998,19.992,19.9998,27376.0
2015-11-05 12:20:00,25.65,25.67,25.65,25.65,23420.0,19.9998,20.0154,19.9998,19.9998,23420.0
2015-11-05 12:25:00,25.64,25.66,25.64,25.66,15608.0,19.992,20.0076,19.992,20.0076,15608.0
2015-11-05 12:30:00,25.66,25.68,25.65,25.66,26196.0,20.0076,20.0232,19.9998,20.0076,26196.0
2015-11-05 12:35:00,25.66,25.67,25.64,25.65,13828.0,20.0076,20.0154,19.992,19.9998,13828.0
2015-11-05 12:40:00,25.65,25.66,25.65,25.65,15700.0,19.9998,20.0076,19.9998,19.9998,15700.0
2015-11-05 12:45:00,25.65,25.66,25.64,25.65,26752.0,19.9998,20.0076,19.992,19.9998,26752.0
2015-11-05 12:50:00,25.65,25.66,25.64,25.65,17256.0,19.9998,20.0076,19.992,19.9998,17256.0
2015-11-05 12:55:00,25.65,25.66,25.63,25.64,16552.0,19.9998,20.0076,19.9842,19.992,16552.0
2015-11-05 13:00:00,25.64,25.64,25.63,25.64,22112.0,19.992,19.992,19.9842,19.992,22112.0
2015-11-05 13:05:00,25.64,25.65,25.64,25.64,68568.0,19.992,19.9998,19.992,19.992,68568.0
2015-11-05 13:10:00,25.64,25.64,25.63,25.63,18936.0,19.992,19.992,19.9842,19.9842,18936.0
2015-11-05 13:15:00,25.63,25.64,25.6,25.61,36308.0,19.9842,19.992,19.9608,19.9686,36308.0
2015-11-05 13:20:00,25.61,25.61,25.59,25.6,29300.0,19.9686,19.9686,19.953,19.9608,29300.0
2015-11-05 13:25:00,25.61,25.61,25.59,25.59,24944.0,19.9686,19.9686,19.953,19.953,24944.0
2015-11-05 13:30:00,25.59,25.59,25.57,25.58,23288.0,19.953,19.953,19.9374,19.9452,23288.0
2015-11-05 13:35:00,25.58,25.58,25.55,25.56,33340.0,19.9452,19.9452,19.9218,19.9296,33340.0
2015-11-05 13:40:00,25.56,25.58,25.55,25.58,28244.0,19.9296,19.9452,19.9218,19.9452,28244.0
2015-11-05 13:45:00,25.58,25.58,25.56,25.57,102972.0,19.9452,19.9452,19.9296,19.9374,102972.0
2015-11-05 13:50:00,25.57,25.58,25.56,25.57,11632.0,19.9374,19.9452,19.9296,19.9374,11632.0
2015-11-05 13:55:00,25.58,25.58,25.57,25.58,10248.0,19.9452,19.9452,19.9374,19.9452,10248.0
2015-11-05 14:00:00,25.58,25.59,25.57,25.58,38004.0,19.9452,19.953,19.9374,19.9452,38004.0
2015-11-05 14:05:00,25.58,25.59,25.55,25.55,34468.0,19.9452,19.953,19.9218,19.9218,34468.0
2015-11-05 14:10:00,25.56,25.56,25.54,25.55,41956.0,19.9296,19.9296,19.914,19.9218,41956.0
2015-11-05 14:15:00,25.55,25.55,25.52,25.52,30664.0,19.9218,19.9218,19.8984,19.8984,30664.0
2015-11-05 14:20:00,25.52,25.55,25.52,25.55,115504.0,19.8984,19.9218,19.8984,19.9218,115504.0
2015-11-05 14:25:00,25.55,25.56,25.55,25.56,42708.0,19.9218,19.9296,19.9218,19.9296,42708.0
2015-11-05 14:30:00,25.56,25.58,25.55,25.58,33132.0,19.9296,19.9452,19.9218,19.9452,33132.0
2015-11-05 14:35:00,25.58,25.58,25.55,25.55,39752.0,19.9452,19.9452,19.9218,19.9218,39752.0
2015-11-05 14:40:00,25.55,25.56,25.55,25.56,49464.0,19.9218,19.9296,19.9218,19.9296,49464.0
2015-11-05 14:45:00,25.56,25.56,25.55,25.55,42212.0,19.9296,19.9296,19.9218,19.9218,42212.0
2015-11-05 14:50:00,25.55,25.56,25.54,25.54,55592.0,19.9218,19.9296,19.914,19.914,55592.0
2015-11-05 14:55:00,25.54,25.55,25.54,25.54,27012.0,19.914,19.9218,19.914,19.914,27012.0
2015-11-05 15:00:00,25.55,25.55,25.53,25.54,36432.0,19.9218,19.9218,19.9062,19.914,36432.0
2015-11-05 15:05:00,25.54,25.54,25.53,25.54,30784.0,19.914,19.914,19.9062,19.914,30784.0
2015-11-05 15:10:00,25.54,25.54,25.51,25.51,55952.0,19.914,19.914,19.8906,19.8906,55952.0
2015-11-05 15:15:00,25.51,25.54,25.51,25.52,103716.0,19.8906,19.914,19.8906,19.8984,103716.0
2015-11-05 15:20:00,25.52,25.55,25.52,25.55,56020.0,19.8984,19.9218,19.8984,19.9218,56020.0
2015-11-05 15:25:00,25.55,25.57,25.55,25.57,96920.0,19.9218,19.9374,19.9218,19.9374,96920.0
2015-11-05 15:30:00,25.57,25.58,25.56,25.56,57160.0,19.9374,19.9452,19.9296,19.9296,57160.0
2015-11-05 15:35:00,25.56,25.57,25.55,25.57,158480.0,19.9296,19.9374,19.9218,19.9374,158480.0
2015-11-05 15:40:00,25.57,25.58,25.57,25.58,184776.0,19.9374,19.9452,19.9374,19.9452,184776.0
2015-11-05 15:45:00,25.58,25.58,25.53,25.54,241940.0,19.9452,19.9452,19.9062,19.914,241940.0
2015-11-05 15:50:00,25.54,25.55,25.53,25.55,287032.0,19.914,19.9218,19.9062,19.9218,287032.0
2015-11-05 15:55:00,25.55,25.55,25.53,25.53,493632.0,19.9218,19.9218,19.9062,19.9062,493632.0
2015-11-06 09:30:00,25.16,25.27,25.0,25.07,198684.0,19.6177,19.7035,19.493,19.5475,198684.0
2015-11-06 09:35:00,25.03,25.07,24.99,25.02,175496.0,19.5163,19.5475,19.4852,19.5086,175496.0
2015-11-06 09:40:00,25.02,25.03,24.89,24.89,147240.0,19.5086,19.5163,19.4072,19.4072,147240.0
2015-11-06 09:45:00,24.91,24.93,24.74,24.75,197588.0,19.4228,19.4384,19.2902,19.298,197588.0
2015-11-06 09:50:00,24.76,24.8,24.73,24.74,450476.0,19.3058,19.337,19.2824,19.2902,450476.0
2015-11-06 09:55:00,24.75,24.78,24.73,24.74,131200.0,19.298,19.3214,19.2824,19.2902,131200.0
2015-11-06 10:00:00,24.74,24.77,24.71,24.72,137496.0,19.2902,19.3136,19.2668,19.2746,137496.0
2015-11-06 10:05:00,24.71,24.71,24.63,24.66,114904.0,19.2668,19.2668,19.2045,19.2279,114904.0
2015-11-06 10:10:00,24.65,24.68,24.64,24.67,97664.0,19.2201,19.2434,19.2123,19.2357,97664.0
2015-11-06 10:15:00,24.67,24.67,24.64,24.65,136484.0,19.2357,19.2357,19.2123,19.2201,136484.0
2015-11-06 10:20:00,24.65,24.65,24.55,24.56,168316.0,19.2201,19.2201,19.1421,19.1499,168316.0
2015-11-06 10:25:00,24.55,24.56,24.52,24.56,102072.0,19.1421,19.1499,19.1187,19.1499,102072.0
2015-11-06 10:30:00,24.55,24.6,24.52,24.59,140912.0,19.1421,19.1811,19.1187,19.1733,140912.0
2015-11-06 10:35:00,24.59,24.61,24.58,24.59,77768.0,19.1733,19.1889,19.1655,19.1733,77768.0
2015-11-06 10:40:00,24.59,24.63,24.58,24.59,124612.0,19.1733,19.2045,19.1655,19.1733,124612.0
2015-11-06 10:45:00,24.59,24.61,24.58,24.59,185228.0,19.1733,19.1889,19.1655,19.1733,185228.0
2015-11-06 10:50:00,24.59,24.61,24.59,24.6,189652.0,19.1733,19.1889,19.1733,19.1811,189652.0
2015-11-06 10:55:00,24.6,24.6,24.49,24.5,244768.0,19.1811,19.1811,19.0953,19.1031,244768.0
2015-11-06 11:00:00,24.51,24.54,24.46,24.48,145144.0,19.1109,19.1343,19.0719,19.0875,145144.0
2015-11-06 11:05:00,24.49,24.51,24.47,24.49,96548.0,19.0953,19.1109,19.0797,19.0953,96548.0
2015-11-06 11:10:00,24.49,24.5,24.45,24.46,105816.0,19.0953,19.1031,19.0641,19.0719,105816.0
2015-11-06 11:15:00,24.45,24.46,24.36,24.36,148352.0,19.0641,19.0719,18.9939,18.9939,148352.0
2015-11-06 11:20:00,24.38,24.39,24.36,24.37,55332.0,19.0095,19.0173,18.9939,19.0017,55332.0
2015-11-06 11:25:00,24.38,24.43,24.37,24.42,122972.0,19.0095,19.0485,19.0017,19.0407,122972.0
2015-11-06 11:30:00,24.42,24.49,24.42,24.47,143844.0,19.0407,19.0953,19.0407,19.0797,143844.0
2015-11-06 11:35:00,24.47,24.49,24.46,24.48,120848.0,19.0797,19.0953,19.0719,19.0875,120848.0
2015-11-06 11:40:00,24.48,24.48,24.44,24.47,75940.0,19.0875,19.0875,19.0563,19.0797,75940.0
2015-11-06 11:45:00,24.48,24.52,24.46,24.51,224820.0,19.0875,19.1187,19.0719,19.1109,224820.0
2015-11-06 11:50:00,24.51,24.55,24.5,24.54,153344.0,19.1109,19.1421,19.1031,19.1343,153344.0
2015-11-06 11:55:00,24.54,24.54,24.51,24.51,49396.0,19.1343,19.1343,19.1109,19.1109,49396.0
2015-11-06 12:00:00,24.52,24.55,24.51,24.55,73348.0,19.1187,19.1421,19.1109,19.1421,73348.0
2015-11-06 12:05:00,24.55,24.56,24.53,24.54,44252.0,19.1421,19.1499,19.1265,19.1343,44252.0
2015-11-06 12:10:00,24.54,24.55,24.53,24.53,33860.0,19.1343,19.1421,19.1265,19.1265,33860.0
2015-11-06 12:15:00,24.53,24.59,24.53,24.57,131628.0,19.1265,19.1733,19.1265,19.1577,131628.0
2015-11-06 12:20:00,24.56,24.57,24.54,24.57,29412.0,19.1499,19.1577,19.1343,19.1577,29412.0
2015-11-06 12:25:00,24.58,24.58,24.55,24.56,57236.0,19.1655,19.1655,19.1421,19.1499,57236.0
2015-11-06 12:30:00,24.56,24.58,24.55,24.55,242472.0,19.1499,19.1655,19.1421,19.1421,242472.0
2015-11-06 12:35:00,24.55,24.56,24.53,24.55,73252.0,19.1421,19.1499,19.1265,19.1421,73252.0
2015-11-06 12:40:00,24.55,24.56,24.54,24.55,40760.0,19.1421,19.1499,19.1343,19.1421,40760.0
2015-11-06 12:45:00,24.55,24.6,24.55,24.6,70204.0,19.1421,19.1811,19.1421,19.1811,70204.0
2015-11-06 12:50:00,24.6,24.61,24.59,24.61,57252.0,19.1811,19.1889,19.1733,19.1889,57252.0
2015-11-06 12:55:00,24.61,24.63,24.6,24.62,70196.0,19.1889,19.2045,19.1811,19.1967,70196.0
2015-11-06 13:00:00,24.62,24.63,24.59,24.6,99328.0,19.1967,19.2045,19.1733,19.1811,99328.0
2015-11-06 13:05:00,24.6,24.6,24.58,24.59,48320.0,19.1811,19.1811,19.1655,19.1733,48320.0
2015-11-06 13:10:00,24.6,24.6,24.58,24.59,36484.0,19.1811,19.1811,19.1655,19.1733,36484.0
2015-11-06 13:15:00,24.59,24.59,24.58,24.59,41212.0,19.1733,19.1733,19.1655,19.1733,41212.0
2015-11-06 13:20:00,24.59,24.6,24.57,24.57,66412.0,19.1733,19.1811,19.1577,19.1577,66412.0
2015-11-06 13:25:00,24.58,24.6,24.58,24.6,42136.0,19.1655,19.1811,19.1655,19.1811,42136.0
2015-11-06 13:30:00,24.6,24.6,24.58,24.59,47892.0,19.1811,19.1811,19.1655,19.1733,47892.0
2015-11-06 13:35:00,24.59,24.6,24.55,24.55,52188.0,19.1733,19.1811,19.1421,19.1421,52188.0
2015-11-06 13:40:00,24.56,24.57,24.55,24.57,49056.0,19.1499,19.1577,19.1421,19.1577,49056.0
2015-11-06 13:45:00,24.57,24.57,24.55,24.57,88012.0,19.1577,19.1577,19.1421,19.1577,88012.0
2015-11-06 13:50:00,24.56,24.58,24.56,24.57,96492.0,19.1499,19.1655,19.1499,19.1577,96492.0
2015-11-06 13:55:00,24.57,24.58,24.55,24.58,57680.0,19.1577,19.1655,19.1421,19.1655,57680.0
2015-11-06 14:00:00,24.58,24.67,24.57,24.65,176536.0,19.1655,19.2357,19.1577,19.2201,176536.0
2015-11-06 14:05:00,24.65,24.65,24.63,24.63,66672.0,19.2201,19.2201,19.2045,19.2045,66672.0
2015-11-06 14:10:00,24.63,24.64,24.61,24.63,40828.0,19.2045,19.2123,19.1889,19.2045,40828.0
2015-11-06 14:15:00,24.63,24.65,24.63,24.63,42596.0,19.2045,19.2201,19.2045,19.2045,42596.0
2015-11-06 14:20:00,24.63,24.63,24.61,24.63,109188.0,19.2045,19.2045,19.1889,19.2045,109188.0
2015-11-06 14:25:00,24.62,24.64,24.61,24.64,104024.0,19.1967,19.2123,19.1889,19.2123,104024.0
2015-11-06 14:30:00,24.64,24.64,24.59,24.59,69368.0,19.2123,19.2123,19.1733,19.1733,69368.0
2015-11-06 14:35:00,24.58,24.6,24.55,24.55,48844.0,19.1655,19.1811,19.1421,19.1421,48844.0
2015-11-06 14:40:00,24.54,24.56,24.53,24.54,45096.0,19.1343,19.1499,19.1265,19.1343,45096.0
2015-11-06 14:45:00,24.53,24.56,24.53,24.55,92808.0,19.1265,19.1499,19.1265,19.1421,92808.0
2015-11-06 14:50:00,24.55,24.59,24.55,24.56,167764.0,19.1421,19.1733,19.1421,19.1499,167764.0
2015-11-06 14:55:00,24.56,24.58,24.56,24.57,72452.0,19.1499,19.1655,19.1499,19.1577,72452.0
2015-11-06 15:00:00,24.57,24.59,24.57,24.57,104760.0,19.1577,19.1733,19.1577,19.1577,104760.0
2015-11-06 15:05:00,24.57,24.6,24.57,24.6,90448.0,19.1577,19.1811,19.1577,19.1811,90448.0
2015-11-06 15:10:00,24.59,24.6,24.58,24.6,44380.0,19.1733,19.1811,19.1655,19.1811,44380.0
2015-11-06 15:15:00,24.59,24.61,24.59,24.59,70784.0,19.1733,19.1889,19.1733,19.1733,70784.0
2015-11-06 15:20:00,24.59,24.62,24.58,24.62,71624.0,19.1733,19.1967,19.1655,19.1967,71624.0
2015-11-06 15:25:00,24.62,24.63,24.61,24.62,74816.0,19.1967,19.2045,19.1889,19.1967,74816.0
2015-11-06 15:30:00,24.62,24.66,24.62,24.66,192696.0,19.1967,19.2279,19.1967,19.2279,192696.0
2015-11-06 15:35:00,24.65,24.67,24.63,24.63,129536.0,19.2201,19.2357,19.2045,19.2045,129536.0
2015-11-06 15:40:00,24.63,24.63,24.61,24.62,130084.0,19.2045,19.2045,19.1889,19.1967,130084.0
2015-11-06 15:45:00,24.62,24.64,24.61,24.63,182768.0,19.1967,19.2123,19.1889,19.2045,182768.0
2015-11-06 15:50:00,24.63,24.66,24.63,24.66,370828.0,19.2045,19.2279,19.2045,19.2279,370828.0
2015-11-06 15:55:00,24.66,24.71,24.65,24.71,721280.0,19.2279,19.2668,19.2201,19.2668,721280.0
2015-11-09 09:30:00,24.66,24.78,24.64,24.68,119852.0,19.2279,19.3214,19.2123,19.2434,119852.0
2015-11-09 09:35:00,24.68,24.68,24.57,24.6,44660.0,19.2434,19.2434,19.1577,19.1811,44660.0
2015-11-09 09:40:00,24.61,24.63,24.57,24.57,81056.0,19.1889,19.2045,19.1577,19.1577,81056.0
2015-11-09 09:45:00,24.57,24.65,24.57,24.61,64048.0,19.1577,19.2201,19.1577,19.1889,64048.0
2015-11-09 09:50:00,24.64,24.69,24.64,24.69,56948.0,19.2123,19.2512,19.2123,19.2512,56948.0
2015-11-09 09:55:00,24.7,24.7,24.66,24.69,67896.0,19.259,19.259,19.2279,19.2512,67896.0
2015-11-09 10:00:00,24.69,24.73,24.69,24.71,71276.0,19.2512,19.2824,19.2512,19.2668,71276.0
2015-11-09 10:05:00,24.7,24.78,24.7,24.78,118324.0,19.259,19.3214,19.259,19.3214,118324.0
2015-11-09 10:10:00,24.77,24.77,24.73,24.73,149292.0,19.3136,19.3136,19.2824,19.2824,149292.0
2015-11-09 10:15:00,24.73,24.75,24.72,24.75,52804.0,19.2824,19.298,19.2746,19.298,52804.0
2015-11-09 10:20:00,24.75,24.77,24.72,24.72,113732.0,19.298,19.3136,19.2746,19.2746,113732.0
2015-11-09 10:25:00,24.73,24.74,24.71,24.71,190500.0,19.2824,19.2902,19.2668,19.2668,190500.0
2015-11-09 10:30:00,24.72,24.77,24.71,24.77,162076.0,19.2746,19.3136,19.2668,19.3136,162076.0
2015-11-09 10:35:00,24.77,24.8,24.76,24.77,107844.0,19.3136,19.337,19.3058,19.3136,107844.0
2015-11-09 10:40:00,24.77,24.8,24.77,24.78,245008.0,19.3136,19.337,19.3136,19.3214,245008.0
2015-11-09 10:45:00,24.78,24.82,24.75,24.82,478632.0,19.3214,19.3526,19.298,19.3526,478632.0
2015-11-09 10:50:00,24.82,24.82,24.74,24.74,337016.0,19.3526,19.3526,19.2902,19.2902,337016.0
2015-11-09 10:55:00,24.74,24.77,24.71,24.71,408480.0,19.2902,19.3136,19.2668,19.2668,408480.0
2015-11-09 11:00:00,24.71,24.72,24.65,24.68,77032.0,19.2668,19.2746,19.2201,19.2434,77032.0
2015-11-09 11:05:00,24.68,24.68,24.63,24.65,123344.0,19.2434,19.2434,19.2045,19.2201,123344.0
2015-11-09 11:10:00,24.65,24.67,24.64,24.67,53816.0,19.2201,19.2357,19.2123,19.2357,53816.0
2015-11-09 11:15:00,24.67,24.67,24.63,24.64,52164.0,19.2357,19.2357,19.2045,19.2123,52164.0
2015-11-09 11:20:00,24.63,24.64,24.61,24.63,44464.0,19.2045,19.2123,19.1889,19.2045,44464.0
2015-11-09 11:25:00,24.63,24.68,24.63,24.63,54900.0,19.2045,19.2434,19.2045,19.2045,54900.0
2015-11-09 11:30:00,24.63,24.68,24.63,24.68,61996.0,19.2045,19.2434,19.2045,19.2434,61996.0
2015-11-09 11:35:00,24.68,24.72,24.68,24.7,52104.0,19.2434,19.2746,19.2434,19.259,52104.0
2015-11-09 11:40:00,24.71,24.72,24.68,24.68,30220.0,19.2668,19.2746,19.2434,19.2434,30220.0
2015-11-09 11:45:00,24.68,24.69,24.66,24.68,23628.0,19.2434,19.2512,19.2279,19.2434,23628.0
2015-11-09 11:50:00,24.68,24.68,24.64,24.66,28020.0,19.2434,19.2434,19.2123,19.2279,28020.0
2015-11-09 11:55:00,24.66,24.66,24.64,24.66,14612.0,19.2279,19.2279,19.2123,19.2279,14612.0
2015-11-09 12:00:00,24.66,24.68,24.64,24.68,37380.0,19.2279,19.2434,19.2123,19.2434,37380.0
2015-11-09 12:05:00,24.68,24.7,24.68,24.7,28528.0,19.2434,19.259,19.2434,19.259,28528.0
2015-11-09 12:10:00,24.7,24.71,24.68,24.68,24164.0,19.259,19.2668,19.2434,19.2434,24164.0
2015-11-09 12:15:00,24.69,24.71,24.68,24.7,35480.0,19.2512,19.2668,19.2434,19.259,35480.0
2015-11-09 12:20:00,24.69,24.71,24.69,24.7,19076.0,19.2512,19.2668,19.2512,19.259,19076.0
2015-11-09 12:25:00,24.69,24.7,24.69,24.69,13632.0,19.2512,19.259,19.2512,19.2512,13632.0
2015-11-09 12:30:00,24.69,24.7,24.68,24.68,16616.0,19.2512,19.259,19.2434,19.2434,16616.0
2015-11-09 12:35:00,24.68,24.74,24.68,24.72,37388.0,19.2434,19.2902,19.2434,19.2746,37388.0
2015-11-09 12:40:00,24.72,24.74,24.72,24.73,22412.0,19.2746,19.2902,19.2746,19.2824,22412.0
2015-11-09 12:45:00,24.74,24.75,24.7,24.71,25360.0,19.2902,19.298,19.259,19.2668,25360.0
2015-11-09 12:50:00,24.71,24.72,24.7,24.71,17692.0,19.2668,19.2746,19.259,19.2668,17692.0
2015-11-09 12:55:00,24.72,24.73,24.71,24.71,17772.0,19.2746,19.2824,19.2668,19.2668,17772.0
2015-11-09 13:00:00,24.71,24.72,24.67,24.67,35244.0,19.2668,19.2746,19.2357,19.2357,35244.0
2015-11-09 13:05:00,24.68,24.69,24.65,24.66,28548.0,19.2434,19.2512,19.2201,19.2279,28548.0
2015-11-09 13:10:00,24.66,24.67,24.64,24.64,25320.0,19.2279,19.2357,19.2123,19.2123,25320.0
2015-11-09 13:15:00,24.65,24.65,24.62,24.63,22532.0,19.2201,19.2201,19.1967,19.2045,22532.0
2015-11-09 13:20:00,24.64,24.64,24.62,24.63,26048.0,19.2123,19.2123,19.1967,19.2045,26048.0
2015-11-09 13:25:00,24.63,24.66,24.63,24.66,34672.0,19.2045,19.2279,19.2045,19.2279,34672.0
2015-11-09 13:30:00,24.66,24.67,24.66,24.67,14688.0,19.2279,19.2357,19.2279,19.2357,14688.0
2015-11-09 13:35:00,24.67,24.71,24.66,24.71,43172.0,19.2357,19.2668,19.2279,19.2668,43172.0
2015-11-09 13:40:00,24.71,24.71,24.7,24.71,36328.0,19.2668,19.2668,19.259,19.2668,36328.0
2015-11-09 13:45:00,24.71,24.71,24.68,24.68,24440.0,19.2668,19.2668,19.2434,19.2434,24440.0
2015-11-09 13:50:00,24.69,24.7,24.66,24.7,40200.0,19.2512,19.259,19.2279,19.259,40200.0
2015-11-09 13:55:00,24.7,24.71,24.68,24.68,34948.0,19.259,19.2668,19.2434,19.2434,34948.0
2015-11-09 14:00:00,24.69,24.71,24.68,24.71,21088.0,19.2512,19.2668,19.2434,19.2668,21088.0
2015-11-09 14:05:00,24.72,24.73,24.71,24.73,27536.0,19.2746,19.2824,19.2668,19.2824,27536.0
2015-11-09 14:10:00,24.73,24.73,24.7,24.7,30588.0,19.2824,19.2824,19.259,19.259,30588.0
2015-11-09 14:15:00,24.69,24.71,24.68,24.69,34160.0,19.2512,19.2668,19.2434,19.2512,34160.0
2015-11-09 14:20:00,24.69,24.7,24.68,24.7,30288.0,19.2512,19.259,19.2434,19.259,30288.0
2015-11-09 14:25:00,24.7,24.73,24.7,24.71,49372.0,19.259,19.2824,19.259,19.2668,49372.0
2015-11-09 14:30:00,24.71,24.72,24.7,24.7,32492.0,19.2668,19.2746,19.259,19.259,32492.0
2015-11-09 14:35:00,24.7,24.7,24.67,24.67,63180.0,19.259,19.259,19.2357,19.2357,63180.0
2015-11-09 14:40:00,24.67,24.68,24.66,24.67,37492.0,19.2357,19.2434,19.2279,19.2357,37492.0
2015-11-09 14:45:00,24.66,24.67,24.64,24.67,62160.0,19.2279,19.2357,19.2123,19.2357,62160.0
2015-11-09 14:50:00,24.66,24.68,24.66,24.67,44492.0,19.2279,19.2434,19.2279,19.2357,44492.0
2015-11-09 14:55:00,24.67,24.68,24.66,24.66,25288.0,19.2357,19.2434,19.2279,19.2279,25288.0
2015-11-09 15:00:00,24.66,24.66,24.64,24.65,39456.0,19.2279,19.2279,19.2123,19.2201,39456.0
2015-11-09 15:05:00,24.65,24.65,24.62,24.62,43692.0,19.2201,19.2201,19.1967,19.1967,43692.0
2015-11-09 15:10:00,24.62,24.64,24.61,24.63,52992.0,19.1967,19.2123,19.1889,19.2045,52992.0
2015-11-09 15:15:00,24.63,24.64,24.61,24.64,72652.0,19.2045,19.2123,19.1889,19.2123,72652.0
2015-11-09 15:20:00,24.64,24.66,24.63,24.66,156776.0,19.2123,19.2279,19.2045,19.2279,156776.0
2015-11-09 15:25:00,24.67,24.71,24.66,24.71,119024.0,19.2357,19.2668,19.2279,19.2668,119024.0
2015-11-09 15:30:00,24.7,24.74,24.7,24.74,104448.0,19.259,19.2902,19.259,19.2902,104448.0
2015-11-09 15:35:00,24.74,24.76,24.73,24.76,113332.0,19.2902,19.3058,19.2824,19.3058,113332.0
2015-11-09 15:40:00,24.76,24.76,24.75,24.75,261480.0,19.3058,19.3058,19.298,19.298,261480.0
2015-11-09 15:45:00,24.75,24.77,24.75,24.76,285004.0,19.298,19.3136,19.298,19.3058,285004.0
2015-11-09 15:50:00,24.77,24.77,24.74,24.75,340268.0,19.3136,19.3136,19.2902,19.298,340268.0
2015-11-09 15:55:00,24.75,24.75,24.73,24.73,370792.0,19.298,19.298,19.2824,19.2824,370792.0
2015-11-10 09:30:00,24.72,24.81,24.72,24.77,223508.0,19.2746,19.3448,19.2746,19.3136,223508.0
2015-11-10 09:35:00,24.75,24.79,24.72,24.78,176612.0,19.298,19.3292,19.2746,19.3214,176612.0
2015-11-10 09:40:00,24.79,24.83,24.78,24.82,266068.0,19.3292,19.3604,19.3214,19.3526,266068.0
2015-11-10 09:45:00,24.81,24.81,24.75,24.8,114740.0,19.3448,19.3448,19.298,19.337,114740.0
2015-11-10 09:50:00,24.79,24.79,24.75,24.79,41376.0,19.3292,19.3292,19.298,19.3292,41376.0
2015-11-10 09:55:00,24.8,24.84,24.78,24.82,120472.0,19.337,19.3682,19.3214,19.3526,120472.0
2015-11-10 10:00:00,24.84,24.84,24.79,24.83,84856.0,19.3682,19.3682,19.3292,19.3604,84856.0
2015-11-10 10:05:00,24.83,24.86,24.81,24.86,53600.0,19.3604,19.3838,19.3448,19.3838,53600.0
2015-11-10 10:10:00,24.86,24.88,24.86,24.87,38192.0,19.3838,19.3994,19.3838,19.3916,38192.0
2015-11-10 10:15:00,24.87,24.88,24.78,24.78,57244.0,19.3916,19.3994,19.3214,19.3214,57244.0
2015-11-10 10:20:00,24.77,24.8,24.76,24.8,32488.0,19.3136,19.337,19.3058,19.337,32488.0
2015-11-10 10:25:00,24.8,24.83,24.79,24.82,48652.0,19.337,19.3604,19.3292,19.3526,48652.0
2015-11-10 10:30:00,24.82,24.82,24.79,24.79,48696.0,19.3526,19.3526,19.3292,19.3292,48696.0
2015-11-10 10:35:00,24.79,24.81,24.77,24.8,61004.0,19.3292,19.3448,19.3136,19.337,61004.0
2015-11-10 10:40:00,24.8,24.81,24.78,24.8,81876.0,19.337,19.3448,19.3214,19.337,81876.0
2015-11-10 10:45:00,24.79,24.8,24.74,24.75,265408.0,19.3292,19.337,19.2902,19.298,265408.0
2015-11-10 10:50:00,24.75,24.76,24.73,24.74,50220.0,19.298,19.3058,19.2824,19.2902,50220.0
2015-11-10 10:55:00,24.74,24.74,24.71,24.72,41232.0,19.2902,19.2902,19.2668,19.2746,41232.0
2015-11-10 11:00:00,24.72,24.75,24.72,24.74,50536.0,19.2746,19.298,19.2746,19.2902,50536.0
2015-11-10 11:05:00,24.74,24.75,24.74,24.74,39492.0,19.2902,19.298,19.2902,19.2902,39492.0
2015-11-10 11:10:00,24.75,24.75,24.72,24.72,27120.0,19.298,19.298,19.2746,19.2746,27120.0
2015-11-10 11:15:00,24.72,24.72,24.7,24.7,85208.0,19.2746,19.2746,19.259,19.259,85208.0
2015-11-10 11:20:00,24.7,24.7,24.67,24.7,122024.0,19.259,19.259,19.2357,19.259,122024.0
2015-11-10 11:25:00,24.7,24.71,24.67,24.7,45756.0,19.259,19.2668,19.2357,19.259,45756.0
2015-11-10 11:30:00,24.71,24.73,24.7,24.72,33700.0,19.2668,19.2824,19.259,19.2746,33700.0
2015-11-10 11:35:00,24.72,24.75,24.71,24.74,117560.0,19.2746,19.298,19.2668,19.2902,117560.0
2015-11-10 11:40:00,24.75,24.76,24.74,24.75,117408.0,19.298,19.3058,19.2902,19.298,117408.0
2015-11-10 11:45:00,24.75,24.75,24.73,24.73,39628.0,19.298,19.298,19.2824,19.2824,39628.0
2015-11-10 11:50:00,24.73,24.74,24.72,24.72,38704.0,19.2824,19.2902,19.2746,19.2746,38704.0
2015-11-10 11:55:00,24.72,24.73,24.7,24.73,53996.0,19.2746,19.2824,19.259,19.2824,53996.0
2015-11-10 12:00:00,24.73,24.74,24.73,24.74,40172.0,19.2824,19.2902,19.2824,19.2902,40172.0
2015-11-10 12:05:00,24.74,24.75,24.74,24.75,81512.0,19.2902,19.298,19.2902,19.298,81512.0
2015-11-10 12:10:00,24.75,24.75,24.74,24.75,113380.0,19.298,19.298,19.2902,19.298,113380.0
2015-11-10 12:15:00,24.75,24.75,24.74,24.75,161476.0,19.298,19.298,19.2902,19.298,161476.0
2015-11-10 12:20:00,24.75,24.75,24.74,24.75,44508.0,19.298,19.298,19.2902,19.298,44508.0
2015-11-10 12:25:00,24.75,24.75,24.74,24.75,12716.0,19.298,19.298,19.2902,19.298,12716.0
2015-11-10 12:30:00,24.74,24.75,24.74,24.74,47652.0,19.2902,19.298,19.2902,19.2902,47652.0
2015-11-10 12:35:00,24.75,24.75,24.74,24.75,185324.0,19.298,19.298,19.2902,19.298,185324.0
2015-11-10 12:40:00,24.75,24.75,24.74,24.75,17264.0,19.298,19.298,19.2902,19.298,17264.0
2015-11-10 12:45:00,24.75,24.75,24.74,24.75,19660.0,19.298,19.298,19.2902,19.298,19660.0
2015-11-10 12:50:00,24.75,24.75,24.73,24.73,30752.0,19.298,19.298,19.2824,19.2824,30752.0
2015-11-10 12:55:00,24.74,24.74,24.71,24.72,28400.0,19.2902,19.2902,19.2668,19.2746,28400.0
2015-11-10 13:00:00,24.72,24.73,24.71,24.73,25896.0,19.2746,19.2824,19.2668,19.2824,25896.0
2015-11-10 13:05:00,24.73,24.74,24.7,24.71,29212.0,19.2824,19.2902,19.259,19.2668,29212.0
2015-11-10 13:10:00,24.71,24.73,24.71,24.73,20568.0,19.2668,19.2824,19.2668,19.2824,20568.0
2015-11-10 13:15:00,24.72,24.73,24.7,24.71,15060.0,19.2746,19.2824,19.259,19.2668,15060.0
2015-11-10 13:20:00,24.7,24.7,24.69,24.69,23060.0,19.259,19.259,19.2512,19.2512,23060.0
2015-11-10 13:25:00,24.69,24.71,24.69,24.71,28100.0,19.2512,19.2668,19.2512,19.2668,28100.0
2015-11-10 13:30:00,24.71,24.72,24.69,24.69,44060.0,19.2668,19.2746,19.2512,19.2512,44060.0
2015-11-10 13:35:00,24.69,24.72,24.69,24.71,34188.0,19.2512,19.2746,19.2512,19.2668,34188.0
2015-11-10 13:40:00,24.71,24.71,24.7,24.7,24340.0,19.2668,19.2668,19.259,19.259,24340.0
2015-11-10 13:45:00,24.71,24.71,24.69,24.7,58196.0,19.2668,19.2668,19.2512,19.259,58196.0
2015-11-10 13:50:00,24.7,24.71,24.69,24.7,36196.0,19.259,19.2668,19.2512,19.259,36196.0
2015-11-10 13:55:00,24.7,24.7,24.68,24.68,32208.0,19.259,19.259,19.2434,19.2434,32208.0
2015-11-10 14:00:00,24.68,24.69,24.66,24.68,53344.0,19.2434,19.2512,19.2279,19.2434,53344.0
2015-11-10 14:05:00,24.67,24.68,24.66,24.67,38132.0,19.2357,19.2434,19.2279,19.2357,38132.0
2015-11-10 14:10:00,24.67,24.69,24.67,24.69,57960.0,19.2357,19.2512,19.2357,19.2512,57960.0
2015-11-10 14:15:00,24.69,24.7,24.69,24.7,58132.0,19.2512,19.259,19.2512,19.259,58132.0
2015-11-10 14:20:00,24.7,24.71,24.69,24.69,17268.0,19.259,19.2668,19.2512,19.2512,17268.0
2015-11-10 14:25:00,24.69,24.7,24.67,24.68,48280.0,19.2512,19.259,19.2357,19.2434,48280.0
2015-11-10 14:30:00,24.68,24.68,24.68,24.68,25024.0,19.2434,19.2434,19.2434,19.2434,25024.0
2015-11-10 14:35:00,24.68,24.71,24.68,24.7,63504.0,19.2434,19.2668,19.2434,19.259,63504.0
2015-11-10 14:40:00,24.71,24.73,24.7,24.72,24020.0,19.2668,19.2824,19.259,19.2746,24020.0
2015-11-10 14:45:00,24.73,24.74,24.72,24.73,36584.0,19.2824,19.2902,19.2746,19.2824,36584.0
2015-11-10 14:50:00,24.73,24.75,24.72,24.72,41200.0,19.2824,19.298,19.2746,19.2746,41200.0
2015-11-10 14:55:00,24.72,24.73,24.71,24.73,77688.0,19.2746,19.2824,19.2668,19.2824,77688.0
2015-11-10 15:00:00,24.73,24.74,24.72,24.73,74180.0,19.2824,19.2902,19.2746,19.2824,74180.0
2015-11-10 15:05:00,24.73,24.75,24.73,24.75,41936.0,19.2824,19.298,19.2824,19.298,41936.0
2015-11-10 15:10:00,24.74,24.75,24.74,24.75,87220.0,19.2902,19.298,19.2902,19.298,87220.0
2015-11-10 15:15:00,24.75,24.75,24.73,24.73,65940.0,19.298,19.298,19.2824,19.2824,65940.0
2015-11-10 15:20:00,24.73,24.74,24.73,24.73,55000.0,19.2824,19.2902,19.2824,19.2824,55000.0
2015-11-10 15:25:00,24.73,24.74,24.72,24.74,51712.0,19.2824,19.2902,19.2746,19.2902,51712.0
2015-11-10 15:30:00,24.74,24.75,24.73,24.73,101868.0,19.2902,19.298,19.2824,19.2824,101868.0
2015-11-10 15:35:00,24.72,24.73,24.71,24.71,91196.0,19.2746,19.2824,19.2668,19.2668,91196.0
2015-11-10 15:40:00,24.71,24.75,24.71,24.73,95400.0,19.2668,19.298,19.2668,19.2824,95400.0
2015-11-10 15:45:00,24.73,24.74,24.72,24.74,152948.0,19.2824,19.2902,19.2746,19.2902,152948.0
2015-11-10 15:50:00,24.73,24.74,24.72,24.72,120148.0,19.2824,19.2902,19.2746,19.2746,120148.0
2015-11-10 15:55:00,24.72,24.75,24.72,24.75,269116.0,19.2746,19.298,19.2746,19.298,269116.0
2015-11-11 09:30:00,24.77,24.78,24.69,24.75,109840.0,19.3136,19.3214,19.2512,19.298,109840.0
2015-11-11 09:35:00,24.75,24.79,24.73,24.78,111608.0,19.298,19.3292,19.2824,19.3214,111608.0
2015-11-11 09:40:00,24.79,24.85,24.79,24.84,54076.0,19.3292,19.376,19.3292,19.3682,54076.0
2015-11-11 09:45:00,24.85,24.85,24.8,24.81,43620.0,19.376,19.376,19.337,19.3448,43620.0
2015-11-11 09:50:00,24.8,24.85,24.79,24.79,51804.0,19.337,19.376,19.3292,19.3292,51804.0
2015-11-11 09:55:00,24.78,24.8,24.75,24.75,51244.0,19.3214,19.337,19.298,19.298,51244.0
2015-11-11 10:00:00,24.76,24.8,24.76,24.79,66868.0,19.3058,19.337,19.3058,19.3292,66868.0
2015-11-11 10:05:00,24.79,24.84,24.79,24.84,25480.0,19.3292,19.3682,19.3292,19.3682,25480.0
2015-11-11 10:10:00,24.84,24.86,24.82,24.83,53260.0,19.3682,19.3838,19.3526,19.3604,53260.0
2015-11-11 10:15:00,24.82,24.85,24.81,24.84,207184.0,19.3526,19.376,19.3448,19.3682,207184.0
2015-11-11 10:20:00,24.84,24.86,24.83,24.86,126364.0,19.3682,19.3838,19.3604,19.3838,126364.0
2015-11-11 10:25:00,24.86,24.9,24.86,24.89,199376.0,19.3838,19.415,19.3838,19.4072,199376.0
2015-11-11 10:30:00,24.89,24.92,24.88,24.89,117260.0,19.4072,19.4306,19.3994,19.4072,117260.0
2015-11-11 10:35:00,24.87,24.87,24.81,24.84,33388.0,19.3916,19.3916,19.3448,19.3682,33388.0
2015-11-11 10:40:00,24.84,24.84,24.8,24.83,23512.0,19.3682,19.3682,19.337,19.3604,23512.0
2015-11-11 10:45:00,24.83,24.84,24.81,24.81,46124.0,19.3604,19.3682,19.3448,19.3448,46124.0
2015-11-11 10:50:00,24.81,24.82,24.81,24.81,53440.0,19.3448,19.3526,19.3448,19.3448,53440.0
2015-11-11 10:55:00,24.82,24.83,24.78,24.8,80612.0,19.3526,19.3604,19.3214,19.337,80612.0
2015-11-11 11:00:00,24.79,24.79,24.77,24.77,49796.0,19.3292,19.3292,19.3136,19.3136,49796.0
2015-11-11 11:05:00,24.77,24.79,24.77,24.78,73208.0,19.3136,19.3292,19.3136,19.3214,73208.0
2015-11-11 11:10:00,24.78,24.81,24.78,24.81,33776.0,19.3214,19.3448,19.3214,19.3448,33776.0
2015-11-11 11:15:00,24.81,24.81,24.78,24.78,28396.0,19.3448,19.3448,19.3214,19.3214,28396.0
2015-11-11 11:20:00,24.78,24.78,24.75,24.75,71104.0,19.3214,19.3214,19.298,19.298,71104.0
2015-11-11 11:25:00,24.75,24.78,24.75,24.76,84152.0,19.298,19.3214,19.298,19.3058,84152.0
2015-11-11 11:30:00,24.76,24.77,24.74,24.74,61528.0,19.3058,19.3136,19.2902,19.2902,61528.0
2015-11-11 11:35:00,24.74,24.75,24.73,24.75,73836.0,19.2902,19.298,19.2824,19.298,73836.0
2015-11-11 11:40:00,24.75,24.76,24.75,24.76,56172.0,19.298,19.3058,19.298,19.3058,56172.0
2015-11-11 11:45:00,24.76,24.77,24.75,24.77,32664.0,19.3058,19.3136,19.298,19.3136,32664.0
2015-11-11 11:50:00,24.77,24.77,24.74,24.75,40352.0,19.3136,19.3136,19.2902,19.298,40352.0
2015-11-11 11:55:00,24.75,24.75,24.74,24.75,62968.0,19.298,19.298,19.2902,19.298,62968.0
2015-11-11 12:00:00,24.75,24.77,24.75,24.77,89156.0,19.298,19.3136,19.298,19.3136,89156.0
2015-11-11 12:05:00,24.77,24.77,24.75,24.75,52812.0,19.3136,19.3136,19.298,19.298,52812.0
2015-11-11 12:10:00,24.75,24.76,24.75,24.75,35028.0,19.298,19.3058,19.298,19.298,35028.0
2015-11-11 12:15:00,24.75,24.78,24.75,24.77,30872.0,19.298,19.3214,19.298,19.3136,30872.0
2015-11-11 12:20:00,24.77,24.79,24.77,24.77,27820.0,19.3136,19.3292,19.3136,19.3136,27820.0
2015-11-11 12:25:00,24.77,24.81,24.77,24.78,22932.0,19.3136,19.3448,19.3136,19.3214,22932.0
2015-11-11 12:30:00,24.78,24.79,24.77,24.78,23504.0,19.3214,19.3292,19.3136,19.3214,23504.0
2015-11-11 12:35:00,24.78,24.82,24.78,24.81,52724.0,19.3214,19.3526,19.3214,19.3448,52724.0
2015-11-11 12:40:00,24.82,24.84,24.82,24.84,32356.0,19.3526,19.3682,19.3526,19.3682,32356.0
2015-11-11 12:45:00,24.84,24.84,24.82,24.82,28048.0,19.3682,19.3682,19.3526,19.3526,28048.0
2015-11-11 12:50:00,24.82,24.83,24.81,24.83,27992.0,19.3526,19.3604,19.3448,19.3604,27992.0
2015-11-11 12:55:00,24.83,24.86,24.82,24.86,38756.0,19.3604,19.3838,19.3526,19.3838,38756.0
2015-11-11 13:00:00,24.85,24.86,24.84,24.86,28368.0,19.376,19.3838,19.3682,19.3838,28368.0
2015-11-11 13:05:00,24.86,24.86,24.83,24.83,29104.0,19.3838,19.3838,19.3604,19.3604,29104.0
2015-11-11 13:10:00,24.83,24.84,24.81,24.81,25616.0,19.3604,19.3682,19.3448,19.3448,25616.0
2015-11-11 13:15:00,24.81,24.82,24.81,24.82,26604.0,19.3448,19.3526,19.3448,19.3526,26604.0
2015-11-11 13:20:00,24.82,24.83,24.81,24.83,41792.0,19.3526,19.3604,19.3448,19.3604,41792.0
2015-11-11 13:25:00,24.83,24.83,24.8,24.81,15772.0,19.3604,19.3604,19.337,19.3448,15772.0
2015-11-11 13:30:00,24.81,24.81,24.8,24.81,35416.0,19.3448,19.3448,19.337,19.3448,35416.0
2015-11-11 13:35:00,24.82,24.84,24.82,24.84,17652.0,19.3526,19.3682,19.3526,19.3682,17652.0
2015-11-11 13:40:00,24.84,24.87,24.84,24.86,21312.0,19.3682,19.3916,19.3682,19.3838,21312.0
2015-11-11 13:45:00,24.86,24.86,24.84,24.86,18836.0,19.3838,19.3838,19.3682,19.3838,18836.0
2015-11-11 13:50:00,24.86,24.86,24.84,24.85,32268.0,19.3838,19.3838,19.3682,19.376,32268.0
2015-11-11 13:55:00,24.85,24.85,24.83,24.84,37484.0,19.376,19.376,19.3604,19.3682,37484.0
2015-11-11 14:00:00,24.84,24.85,24.84,24.85,66988.0,19.3682,19.376,19.3682,19.376,66988.0
2015-11-11 14:05:00,24.85,24.86,24.84,24.86,54828.0,19.376,19.3838,19.3682,19.3838,54828.0
2015-11-11 14:10:00,24.86,24.89,24.86,24.89,31528.0,19.3838,19.4072,19.3838,19.4072,31528.0
2015-11-11 14:15:00,24.88,24.89,24.87,24.89,72204.0,19.3994,19.4072,19.3916,19.4072,72204.0
2015-11-11 14:20:00,24.89,24.9,24.87,24.88,310956.0,19.4072,19.415,19.3916,19.3994,310956.0
2015-11-11 14:25:00,24.88,24.91,24.88,24.9,85676.0,19.3994,19.4228,19.3994,19.415,85676.0
2015-11-11 14:30:00,24.9,24.93,24.9,24.92,30076.0,19.415,19.4384,19.415,19.4306,30076.0
2015-11-11 14:35:00,24.92,24.92,24.9,24.91,31608.0,19.4306,19.4306,19.415,19.4228,31608.0
2015-11-11 14:40:00,24.91,24.91,24.88,24.9,43024.0,19.4228,19.4228,19.3994,19.415,43024.0
2015-11-11 14:45:00,24.9,24.91,24.88,24.89,82584.0,19.415,19.4228,19.3994,19.4072,82584.0
2015-11-11 14:50:00,24.89,24.93,24.89,24.92,45968.0,19.4072,19.4384,19.4072,19.4306,45968.0
2015-11-11 14:55:00,24.92,24.92,24.89,24.89,49156.0,19.4306,19.4306,19.4072,19.4072,49156.0
2015-11-11 15:00:00,24.89,24.91,24.89,24.91,75556.0,19.4072,19.4228,19.4072,19.4228,75556.0
2015-11-11 15:05:00,24.92,24.92,24.89,24.89,39664.0,19.4306,19.4306,19.4072,19.4072,39664.0
2015-11-11 15:10:00,24.89,24.91,24.89,24.91,74040.0,19.4072,19.4228,19.4072,19.4228,74040.0
2015-11-11 15:15:00,24.91,24.91,24.89,24.9,61420.0,19.4228,19.4228,19.4072,19.415,61420.0
2015-11-11 15:20:00,24.9,24.91,24.89,24.9,96424.0,19.415,19.4228,19.4072,19.415,96424.0
2015-11-11 15:25:00,24.9,24.93,24.9,24.93,76172.0,19.415,19.4384,19.415,19.4384,76172.0
2015-11-11 15:30:00,24.93,24.93,24.91,24.91,72488.0,19.4384,19.4384,19.4228,19.4228,72488.0
2015-11-11 15:35:00,24.91,24.94,24.9,24.93,164040.0,19.4228,19.4462,19.415,19.4384,164040.0
2015-11-11 15:40:00,24.93,24.96,24.93,24.95,78944.0,19.4384,19.4618,19.4384,19.454,78944.0
2015-11-11 15:45:00,24.95,24.96,24.92,24.93,110696.0,19.454,19.4618,19.4306,19.4384,110696.0
2015-11-11 15:50:00,24.93,24.94,24.92,24.94,246740.0,19.4384,19.4462,19.4306,19.4462,246740.0
2015-11-11 15:55:00,24.93,24.95,24.93,24.93,340668.0,19.4384,19.454,19.4384,19.4384,340668.0
2015-11-12 09:30:00,24.93,25.18,24.86,25.13,150848.0,19.4384,19.6333,19.3838,19.5943,150848.0
2015-11-12 09:35:00,25.11,25.2,25.07,25.18,88476.0,19.5787,19.6489,19.5475,19.6333,88476.0
2015-11-12 09:40:00,25.2,25.29,25.18,25.24,268292.0,19.6489,19.7191,19.6333,19.6801,268292.0
2015-11-12 09:45:00,25.23,25.24,25.19,25.21,143328.0,19.6723,19.6801,19.6411,19.6567,143328.0
2015-11-12 09:50:00,25.2,25.23,25.18,25.19,110868.0,19.6489,19.6723,19.6333,19.6411,110868.0
2015-11-12 09:55:00,25.19,25.2,25.17,25.19,163376.0,19.6411,19.6489,19.6255,19.6411,163376.0
2015-11-12 10:00:00,25.2,25.21,25.17,25.18,186784.0,19.6489,19.6567,19.6255,19.6333,186784.0
2015-11-12 10:05:00,25.18,25.2,25.17,25.2,87604.0,19.6333,19.6489,19.6255,19.6489,87604.0
2015-11-12 10:10:00,25.2,25.2,25.18,25.19,144016.0,19.6489,19.6489,19.6333,19.6411,144016.0
2015-11-12 10:15:00,25.19,25.2,25.18,25.2,127972.0,19.6411,19.6489,19.6333,19.6489,127972.0
2015-11-12 10:20:00,25.2,25.26,25.18,25.25,260144.0,19.6489,19.6957,19.6333,19.6879,260144.0
2015-11-12 10:25:00,25.25,25.27,25.24,25.26,68968.0,19.6879,19.7035,19.6801,19.6957,68968.0
2015-11-12 10:30:00,25.26,25.33,25.25,25.33,288744.0,19.6957,19.7503,19.6879,19.7503,288744.0
2015-11-12 10:35:00,25.32,25.33,25.31,25.32,114388.0,19.7425,19.7503,19.7347,19.7425,114388.0
2015-11-12 10:40:00,25.32,25.33,25.31,25.33,181248.0,19.7425,19.7503,19.7347,19.7503,181248.0
2015-11-12 10:45:00,25.33,25.34,25.3,25.31,147828.0,19.7503,19.7581,19.7269,19.7347,147828.0
2015-11-12 10:50:00,25.31,25.38,25.31,25.37,113712.0,19.7347,19.7893,19.7347,19.7815,113712.0
2015-11-12 10:55:00,25.38,25.38,25.32,25.32,159320.0,19.7893,19.7893,19.7425,19.7425,159320.0
2015-11-12 11:00:00,25.32,25.36,25.31,25.34,113724.0,19.7425,19.7737,19.7347,19.7581,113724.0
2015-11-12 11:05:00,25.34,25.36,25.34,25.36,135192.0,19.7581,19.7737,19.7581,19.7737,135192.0
2015-11-12 11:10:00,25.36,25.38,25.35,25.38,130028.0,19.7737,19.7893,19.7659,19.7893,130028.0
2015-11-12 11:15:00,25.38,25.39,25.36,25.36,130124.0,19.7893,19.797,19.7737,19.7737,130124.0
2015-11-12 11:20:00,25.36,25.36,25.35,25.36,120120.0,19.7737,19.7737,19.7659,19.7737,120120.0
2015-11-12 11:25:00,25.36,25.39,25.36,25.37,161096.0,19.7737,19.797,19.7737,19.7815,161096.0
2015-11-12 11:30:00,25.37,25.38,25.36,25.37,132024.0,19.7815,19.7893,19.7737,19.7815,132024.0
2015-11-12 11:35:00,25.37,25.39,25.37,25.39,94720.0,19.7815,19.797,19.7815,19.797,94720.0
2015-11-12 11:40:00,25.39,25.4,25.37,25.38,64996.0,19.797,19.8048,19.7815,19.7893,64996.0
2015-11-12 11:45:00,25.38,25.4,25.36,25.37,140892.0,19.7893,19.8048,19.7737,19.7815,140892.0
2015-11-12 11:50:00,25.38,25.38,25.34,25.35,98800.0,19.7893,19.7893,19.7581,19.7659,98800.0
2015-11-12 11:55:00,25.35,25.37,25.34,25.37,62396.0,19.7659,19.7815,19.7581,19.7815,62396.0
2015-11-12 12:00:00,25.37,25.39,25.36,25.38,328124.0,19.7815,19.797,19.7737,19.7893,328124.0
2015-11-12 12:05:00,25.38,25.38,25.37,25.38,160264.0,19.7893,19.7893,19.7815,19.7893,160264.0
2015-11-12 12:10:00,25.38,25.39,25.33,25.33,172444.0,19.7893,19.797,19.7503,19.7503,172444.0
2015-11-12 12:15:00,25.34,25.35,25.33,25.34,119520.0,19.7581,19.7659,19.7503,19.7581,119520.0
2015-11-12 12:20:00,25.35,25.35,25.33,25.34,189512.0,19.7659,19.7659,19.7503,19.7581,189512.0
2015-11-12 12:25:00,25.34,25.36,25.34,25.35,100732.0,19.7581,19.7737,19.7581,19.7659,100732.0
2015-11-12 12:30:00,25.35,25.36,25.33,25.34,154052.0,19.7659,19.7737,19.7503,19.7581,154052.0
2015-11-12 12:35:00,25.34,25.35,25.32,25.33,104644.0,19.7581,19.7659,19.7425,19.7503,104644.0
2015-11-12 12:40:00,25.33,25.36,25.33,25.36,63240.0,19.7503,19.7737,19.7503,19.7737,63240.0
2015-11-12 12:45:00,25.36,25.37,25.35,25.37,39688.0,19.7737,19.7815,19.7659,19.7815,39688.0
2015-11-12 12:50:00,25.36,25.4,25.36,25.37,106724.0,19.7737,19.8048,19.7737,19.7815,106724.0
2015-11-12 12:55:00,25.37,25.37,25.34,25.35,25940.0,19.7815,19.7815,19.7581,19.7659,25940.0
2015-11-12 13:00:00,25.35,25.35,25.33,25.34,97876.0,19.7659,19.7659,19.7503,19.7581,97876.0
2015-11-12 13:05:00,25.33,25.33,25.28,25.28,59352.0,19.7503,19.7503,19.7113,19.7113,59352.0
2015-11-12 13:10:00,25.28,25.31,25.28,25.31,67652.0,19.7113,19.7347,19.7113,19.7347,67652.0
2015-11-12 13:15:00,25.3,25.34,25.3,25.33,101556.0,19.7269,19.7581,19.7269,19.7503,101556.0
2015-11-12 13:20:00,25.33,25.33,25.27,25.28,101364.0,19.7503,19.7503,19.7035,19.7113,101364.0
2015-11-12 13:25:00,25.28,25.32,25.28,25.31,70696.0,19.7113,19.7425,19.7113,19.7347,70696.0
2015-11-12 13:30:00,25.32,25.33,25.31,25.32,72672.0,19.7425,19.7503,19.7347,19.7425,72672.0
2015-11-12 13:35:00,25.32,25.33,25.31,25.32,158664.0,19.7425,19.7503,19.7347,19.7425,158664.0
2015-11-12 13:40:00,25.32,25.33,25.3,25.33,234356.0,19.7425,19.7503,19.7269,19.7503,234356.0
2015-11-12 13:45:00,25.33,25.35,25.31,25.35,79440.0,19.7503,19.7659,19.7347,19.7659,79440.0
2015-11-12 13:50:00,25.35,25.36,25.33,25.35,189220.0,19.7659,19.7737,19.7503,19.7659,189220.0
2015-11-12 13:55:00,25.35,25.38,25.35,25.36,60692.0,19.7659,19.7893,19.7659,19.7737,60692.0
2015-11-12 14:00:00,25.36,25.38,25.33,25.35,102436.0,19.7737,19.7893,19.7503,19.7659,102436.0
2015-11-12 14:05:00,25.35,25.35,25.3,25.33,111328.0,19.7659,19.7659,19.7269,19.7503,111328.0
2015-11-12 14:10:00,25.33,25.33,25.28,25.3,116812.0,19.7503,19.7503,19.7113,19.7269,116812.0
2015-11-12 14:15:00,25.3,25.3,25.27,25.28,62540.0,19.7269,19.7269,19.7035,19.7113,62540.0
2015-11-12 14:20:00,25.28,25.28,25.27,25.28,80516.0,19.7113,19.7113,19.7035,19.7113,80516.0
2015-11-12 14:25:00,25.28,25.32,25.28,25.32,220836.0,19.7113,19.7425,19.7113,19.7425,220836.0
2015-11-12 14:30:00,25.32,25.32,25.3,25.3,102652.0,19.7425,19.7425,19.7269,19.7269,102652.0
2015-11-12 14:35:00,25.3,25.31,25.3,25.31,72660.0,19.7269,19.7347,19.7269,19.7347,72660.0
2015-11-12 14:40:00,25.3,25.31,25.28,25.3,76424.0,19.7269,19.7347,19.7113,19.7269,76424.0
2015-11-12 14:45:00,25.3,25.3,25.28,25.29,74124.0,19.7269,19.7269,19.7113,19.7191,74124.0
2015-11-12 14:50:00,25.29,25.31,25.27,25.29,335584.0,19.7191,19.7347,19.7035,19.7191,335584.0
2015-11-12 14:55:00,25.29,25.32,25.27,25.32,100452.0,19.7191,19.7425,19.7035,19.7425,100452.0
2015-11-12 15:00:00,25.31,25.33,25.3,25.3,122052.0,19.7347,19.7503,19.7269,19.7269,122052.0
2015-11-12 15:05:00,25.3,25.31,25.29,25.3,93172.0,19.7269,19.7347,19.7191,19.7269,93172.0
2015-11-12 15:10:00,25.31,25.31,25.27,25.29,145852.0,19.7347,19.7347,19.7035,19.7191,145852.0
2015-11-12 15:15:00,25.29,25.3,25.27,25.29,114100.0,19.7191,19.7269,19.7035,19.7191,114100.0
2015-11-12 15:20:00,25.29,25.3,25.27,25.3,177620.0,19.7191,19.7269,19.7035,19.7269,177620.0
2015-11-12 15:25:00,25.3,25.3,25.29,25.29,118028.0,19.7269,19.7269,19.7191,19.7191,118028.0
2015-11-12 15:30:00,25.29,25.3,25.25,25.25,149920.0,19.7191,19.7269,19.6879,19.6879,149920.0
2015-11-12 15:35:00,25.25,25.27,25.24,25.24,136780.0,19.6879,19.7035,19.6801,19.6801,136780.0
2015-11-12 15:40:00,25.24,25.24,25.2,25.21,171632.0,19.6801,19.6801,19.6489,19.6567,171632.0
2015-11-12 15:45:00,25.21,25.23,25.19,25.21,375952.0,19.6567,19.6723,19.6411,19.6567,375952.0
2015-11-12 15:50:00,25.2,25.21,25.17,25.18,223780.0,19.6489,19.6567,19.6255,19.6333,223780.0
2015-11-12 15:55:00,25.18,25.21,25.17,25.18,561512.0,19.6333,19.6567,19.6255,19.6333,561512.0
2015-11-13 09:30:00,25.2,25.33,25.18,25.31,96580.0,19.6489,19.7503,19.6333,19.7347,96580.0
2015-11-13 09:35:00,25.3,25.34,25.24,25.27,111492.0,19.7269,19.7581,19.6801,19.7035,111492.0
2015-11-13 09:40:00,25.28,25.39,25.27,25.35,163368.0,19.7113,19.797,19.7035,19.7659,163368.0
2015-11-13 09:45:00,25.34,25.39,25.34,25.36,132000.0,19.7581,19.797,19.7581,19.7737,132000.0
2015-11-13 09:50:00,25.35,25.42,25.35,25.4,140584.0,19.7659,19.8204,19.7659,19.8048,140584.0
2015-11-13 09:55:00,25.39,25.4,25.34,25.34,39208.0,19.797,19.8048,19.7581,19.7581,39208.0
2015-11-13 10:00:00,25.34,25.37,25.27,25.29,97632.0,19.7581,19.7815,19.7035,19.7191,97632.0
2015-11-13 10:05:00,25.28,25.29,25.24,25.25,64280.0,19.7113,19.7191,19.6801,19.6879,64280.0
2015-11-13 10:10:00,25.25,25.26,25.23,25.25,77872.0,19.6879,19.6957,19.6723,19.6879,77872.0
2015-11-13 10:15:00,25.25,25.25,25.21,25.25,124996.0,19.6879,19.6879,19.6567,19.6879,124996.0
2015-11-13 10:20:00,25.25,25.3,25.25,25.29,72196.0,19.6879,19.7269,19.6879,19.7191,72196.0
2015-11-13 10:25:00,25.29,25.29,25.24,25.24,96504.0,19.7191,19.7191,19.6801,19.6801,96504.0
2015-11-13 10:30:00,25.24,25.3,25.24,25.26,201964.0,19.6801,19.7269,19.6801,19.6957,201964.0
2015-11-13 10:35:00,25.26,25.34,25.25,25.32,111924.0,19.6957,19.7581,19.6879,19.7425,111924.0
2015-11-13 10:40:00,25.32,25.33,25.29,25.3,84772.0,19.7425,19.7503,19.7191,19.7269,84772.0
2015-11-13 10:45:00,25.3,25.3,25.25,25.28,50288.0,19.7269,19.7269,19.6879,19.7113,50288.0
2015-11-13 10:50:00,25.28,25.28,25.25,25.28,46924.0,19.7113,19.7113,19.6879,19.7113,46924.0
2015-11-13 10:55:00,25.28,25.29,25.25,25.27,90760.0,19.7113,19.7191,19.6879,19.7035,90760.0
2015-11-13 11:00:00,25.27,25.32,25.27,25.32,46068.0,19.7035,19.7425,19.7035,19.7425,46068.0
2015-11-13 11:05:00,25.32,25.34,25.31,25.33,76212.0,19.7425,19.7581,19.7347,19.7503,76212.0
2015-11-13 11:10:00,25.33,25.34,25.29,25.29,74524.0,19.7503,19.7581,19.7191,19.7191,74524.0
2015-11-13 11:15:00,25.29,25.3,25.27,25.28,83284.0,19.7191,19.7269,19.7035,19.7113,83284.0
2015-11-13 11:20:00,25.29,25.31,25.28,25.29,77312.0,19.7191,19.7347,19.7113,19.7191,77312.0
2015-11-13 11:25:00,25.29,25.29,25.25,25.27,87632.0,19.7191,19.7191,19.6879,19.7035,87632.0
2015-11-13 11:30:00,25.26,25.29,25.25,25.28,56728.0,19.6957,19.7191,19.6879,19.7113,56728.0
2015-11-13 11:35:00,25.28,25.29,25.25,25.25,71220.0,19.7113,19.7191,19.6879,19.6879,71220.0
2015-11-13 11:40:00,25.25,25.27,25.25,25.27,44880.0,19.6879,19.7035,19.6879,19.7035,44880.0
2015-11-13 11:45:00,25.27,25.27,25.24,25.25,42260.0,19.7035,19.7035,19.6801,19.6879,42260.0
2015-11-13 11:50:00,25.24,25.25,25.23,25.24,118764.0,19.6801,19.6879,19.6723,19.6801,118764.0
2015-11-13 11:55:00,25.24,25.25,25.24,25.24,55796.0,19.6801,19.6879,19.6801,19.6801,55796.0
2015-11-13 12:00:00,25.24,25.24,25.21,25.22,55800.0,19.6801,19.6801,19.6567,19.6645,55800.0
2015-11-13 12:05:00,25.22,25.22,25.19,25.2,67168.0,19.6645,19.6645,19.6411,19.6489,67168.0
2015-11-13 12:10:00,25.2,25.25,25.2,25.25,66564.0,19.6489,19.6879,19.6489,19.6879,66564.0
2015-11-13 12:15:00,25.25,25.25,25.23,25.24,38072.0,19.6879,19.6879,19.6723,19.6801,38072.0
2015-11-13 12:20:00,25.24,25.25,25.22,25.23,54844.0,19.6801,19.6879,19.6645,19.6723,54844.0
2015-11-13 12:25:00,25.22,25.23,25.2,25.2,50300.0,19.6645,19.6723,19.6489,19.6489,50300.0
2015-11-13 12:30:00,25.2,25.22,25.2,25.22,41944.0,19.6489,19.6645,19.6489,19.6645,41944.0
2015-11-13 12:35:00,25.22,25.22,25.18,25.19,64576.0,19.6645,19.6645,19.6333,19.6411,64576.0
2015-11-13 12:40:00,25.19,25.2,25.17,25.17,42892.0,19.6411,19.6489,19.6255,19.6255,42892.0
2015-11-13 12:45:00,25.17,25.17,25.16,25.17,62708.0,19.6255,19.6255,19.6177,19.6255,62708.0
2015-11-13 12:50:00,25.16,25.18,25.16,25.17,45436.0,19.6177,19.6333,19.6177,19.6255,45436.0
2015-11-13 12:55:00,25.17,25.18,25.17,25.17,55140.0,19.6255,19.6333,19.6255,19.6255,55140.0
2015-11-13 13:00:00,25.17,25.21,25.17,25.21,108940.0,19.6255,19.6567,19.6255,19.6567,108940.0
2015-11-13 13:05:00,25.21,25.21,25.19,25.2,54772.0,19.6567,19.6567,19.6411,19.6489,54772.0
2015-11-13 13:10:00,25.2,25.23,25.2,25.22,55832.0,19.6489,19.6723,19.6489,19.6645,55832.0
2015-11-13 13:15:00,25.22,25.25,25.22,25.25,43968.0,19.6645,19.6879,19.6645,19.6879,43968.0
2015-11-13 13:20:00,25.25,25.25,25.23,25.25,42804.0,19.6879,19.6879,19.6723,19.6879,42804.0
2015-11-13 13:25:00,25.25,25.25,25.24,25.24,44284.0,19.6879,19.6879,19.6801,19.6801,44284.0
2015-11-13 13:30:00,25.24,25.25,25.22,25.23,31652.0,19.6801,19.6879,19.6645,19.6723,31652.0
2015-11-13 13:35:00,25.23,25.23,25.2,25.21,43396.0,19.6723,19.6723,19.6489,19.6567,43396.0
2015-11-13 13:40:00,25.22,25.25,25.22,25.24,35940.0,19.6645,19.6879,19.6645,19.6801,35940.0
2015-11-13 13:45:00,25.23,25.24,25.21,25.21,32984.0,19.6723,19.6801,19.6567,19.6567,32984.0
2015-11-13 13:50:00,25.21,25.24,25.21,25.23,35596.0,19.6567,19.6801,19.6567,19.6723,35596.0
2015-11-13 13:55:00,25.23,25.24,25.2,25.22,45804.0,19.6723,19.6801,19.6489,19.6645,45804.0
2015-11-13 14:00:00,25.21,25.23,25.21,25.23,66896.0,19.6567,19.6723,19.6567,19.6723,66896.0
2015-11-13 14:05:00,25.23,25.24,25.21,25.22,83952.0,19.6723,19.6801,19.6567,19.6645,83952.0
2015-11-13 14:10:00,25.21,25.24,25.21,25.23,121516.0,19.6567,19.6801,19.6567,19.6723,121516.0
2015-11-13 14:15:00,25.23,25.24,25.22,25.23,81356.0,19.6723,19.6801,19.6645,19.6723,81356.0
2015-11-13 14:20:00,25.24,25.24,25.22,25.24,105588.0,19.6801,19.6801,19.6645,19.6801,105588.0
2015-11-13 14:25:00,25.23,25.24,25.22,25.23,103888.0,19.6723,19.6801,19.6645,19.6723,103888.0
2015-11-13 14:30:00,25.24,25.24,25.22,25.22,117348.0,19.6801,19.6801,19.6645,19.6645,117348.0
2015-11-13 14:35:00,25.22,25.23,25.2,25.21,144320.0,19.6645,19.6723,19.6489,19.6567,144320.0
2015-11-13 14:40:00,25.21,25.21,25.18,25.2,89324.0,19.6567,19.6567,19.6333,19.6489,89324.0
2015-11-13 14:45:00,25.2,25.2,25.18,25.19,173324.0,19.6489,19.6489,19.6333,19.6411,173324.0
2015-11-13 14:50:00,25.19,25.19,25.16,25.17,129316.0,19.6411,19.6411,19.6177,19.6255,129316.0
2015-11-13 14:55:00,25.17,25.17,25.16,25.16,119356.0,19.6255,19.6255,19.6177,19.6177,119356.0
2015-11-13 15:00:00,25.16,25.17,25.15,25.17,138508.0,19.6177,19.6255,19.6099,19.6255,138508.0
2015-11-13 15:05:00,25.17,25.17,25.13,25.13,70856.0,19.6255,19.6255,19.5943,19.5943,70856.0
2015-11-13 15:10:00,25.13,25.13,25.12,25.12,101148.0,19.5943,19.5943,19.5865,19.5865,101148.0
2015-11-13 15:15:00,25.13,25.13,25.07,25.07,93440.0,19.5943,19.5943,19.5475,19.5475,93440.0
2015-11-13 15:20:00,25.07,25.11,25.07,25.07,110528.0,19.5475,19.5787,19.5475,19.5475,110528.0
2015-11-13 15:25:00,25.07,25.08,25.06,25.06,92268.0,19.5475,19.5553,19.5397,19.5397,92268.0
2015-11-13 15:30:00,25.06,25.1,25.06,25.09,126648.0,19.5397,19.5709,19.5397,19.5631,126648.0
2015-11-13 15:35:00,25.08,25.14,25.08,25.14,150780.0,19.5553,19.6021,19.5553,19.6021,150780.0
2015-11-13 15:40:00,25.14,25.16,25.1,25.1,191716.0,19.6021,19.6177,19.5709,19.5709,191716.0
2015-11-13 15:45:00,25.1,25.11,25.08,25.1,202216.0,19.5709,19.5787,19.5553,19.5709,202216.0
2015-11-13 15:50:00,25.1,25.11,25.09,25.11,199196.0,19.5709,19.5787,19.5631,19.5787,199196.0
2015-11-13 15:55:00,25.11,25.13,25.11,25.11,319428.0,19.5787,19.5943,19.5787,19.5787,319428.0
2015-11-16 09:30:00,25.13,25.14,25.04,25.1,55368.0,19.5943,19.6021,19.5241,19.5709,55368.0
2015-11-16 09:35:00,25.11,25.23,25.1,25.2,79772.0,19.5787,19.6723,19.5709,19.6489,79772.0
2015-11-16 09:40:00,25.2,25.24,25.16,25.18,77364.0,19.6489,19.6801,19.6177,19.6333,77364.0
2015-11-16 09:45:00,25.17,25.21,25.16,25.21,62416.0,19.6255,19.6567,19.6177,19.6567,62416.0
2015-11-16 09:50:00,25.21,25.24,25.19,25.23,68476.0,19.6567,19.6801,19.6411,19.6723,68476.0
2015-11-16 09:55:00,25.24,25.27,25.23,25.27,47260.0,19.6801,19.7035,19.6723,19.7035,47260.0
2015-11-16 10:00:00,25.27,25.28,25.25,25.27,23640.0,19.7035,19.7113,19.6879,19.7035,23640.0
2015-11-16 10:05:00,25.27,25.29,25.24,25.24,71992.0,19.7035,19.7191,19.6801,19.6801,71992.0
2015-11-16 10:10:00,25.24,25.25,25.23,25.23,26960.0,19.6801,19.6879,19.6723,19.6723,26960.0
2015-11-16 10:15:00,25.23,25.23,25.17,25.18,40796.0,19.6723,19.6723,19.6255,19.6333,40796.0
2015-11-16 10:20:00,25.17,25.21,25.16,25.21,40076.0,19.6255,19.6567,19.6177,19.6567,40076.0
2015-11-16 10:25:00,25.2,25.2,25.18,25.2,21112.0,19.6489,19.6489,19.6333,19.6489,21112.0
2015-11-16 10:30:00,25.2,25.23,25.2,25.23,38400.0,19.6489,19.6723,19.6489,19.6723,38400.0
2015-11-16 10:35:00,25.23,25.27,25.23,25.27,39748.0,19.6723,19.7035,19.6723,19.7035,39748.0
2015-11-16 10:40:00,25.28,25.29,25.26,25.27,16484.0,19.7113,19.7191,19.6957,19.7035,16484.0
2015-11-16 10:45:00,25.27,25.27,25.25,25.27,27516.0,19.7035,19.7035,19.6879,19.7035,27516.0
2015-11-16 10:50:00,25.26,25.27,25.23,25.23,36592.0,19.6957,19.7035,19.6723,19.6723,36592.0
2015-11-16 10:55:00,25.23,25.25,25.22,25.24,67976.0,19.6723,19.6879,19.6645,19.6801,67976.0
2015-11-16 11:00:00,25.24,25.29,25.24,25.26,68392.0,19.6801,19.7191,19.6801,19.6957,68392.0
2015-11-16 11:05:00,25.26,25.26,25.24,25.24,63188.0,19.6957,19.6957,19.6801,19.6801,63188.0
2015-11-16 11:10:00,25.24,25.28,25.24,25.25,56656.0,19.6801,19.7113,19.6801,19.6879,56656.0
2015-11-16 11:15:00,25.26,25.3,25.26,25.3,34016.0,19.6957,19.7269,19.6957,19.7269,34016.0
2015-11-16 11:20:00,25.3,25.3,25.25,25.28,62564.0,19.7269,19.7269,19.6879,19.7113,62564.0
2015-11-16 11:25:00,25.28,25.28,25.25,25.25,52060.0,19.7113,19.7113,19.6879,19.6879,52060.0
2015-11-16 11:30:00,25.25,25.32,25.25,25.3,30672.0,19.6879,19.7425,19.6879,19.7269,30672.0
2015-11-16 11:35:00,25.3,25.34,25.29,25.33,50948.0,19.7269,19.7581,19.7191,19.7503,50948.0
2015-11-16 11:40:00,25.33,25.34,25.29,25.3,22624.0,19.7503,19.7581,19.7191,19.7269,22624.0
2015-11-16 11:45:00,25.3,25.33,25.3,25.32,33504.0,19.7269,19.7503,19.7269,19.7425,33504.0
2015-11-16 11:50:00,25.31,25.32,25.3,25.3,20796.0,19.7347,19.7425,19.7269,19.7269,20796.0
2015-11-16 11:55:00,25.3,25.31,25.29,25.31,33332.0,19.7269,19.7347,19.7191,19.7347,33332.0
2015-11-16 12:00:00,25.31,25.32,25.3,25.32,40832.0,19.7347,19.7425,19.7269,19.7425,40832.0
2015-11-16 12:05:00,25.31,25.31,25.3,25.31,36448.0,19.7347,19.7347,19.7269,19.7347,36448.0
2015-11-16 12:10:00,25.31,25.32,25.28,25.28,262416.0,19.7347,19.7425,19.7113,19.7113,262416.0
2015-11-16 12:15:00,25.29,25.3,25.29,25.29,222000.0,19.7191,19.7269,19.7191,19.7191,222000.0
2015-11-16 12:20:00,25.29,25.31,25.29,25.3,85920.0,19.7191,19.7347,19.7191,19.7269,85920.0
2015-11-16 12:25:00,25.29,25.33,25.29,25.33,47780.0,19.7191,19.7503,19.7191,19.7503,47780.0
2015-11-16 12:30:00,25.33,25.36,25.33,25.35,18644.0,19.7503,19.7737,19.7503,19.7659,18644.0
2015-11-16 12:35:00,25.34,25.35,25.33,25.33,20232.0,19.7581,19.7659,19.7503,19.7503,20232.0
2015-11-16 12:40:00,25.33,25.33,25.32,25.33,22508.0,19.7503,19.7503,19.7425,19.7503,22508.0
2015-11-16 12:45:00,25.32,25.32,25.3,25.31,21200.0,19.7425,19.7425,19.7269,19.7347,21200.0
2015-11-16 12:50:00,25.31,25.32,25.3,25.3,23096.0,19.7347,19.7425,19.7269,19.7269,23096.0
2015-11-16 12:55:00,25.3,25.31,25.29,25.31,22724.0,19.7269,19.7347,19.7191,19.7347,22724.0
2015-11-16 13:00:00,25.31,25.32,25.31,25.32,8992.0,19.7347,19.7425,19.7347,19.7425,8992.0
2015-11-16 13:05:00,25.33,25.33,25.32,25.33,12000.0,19.7503,19.7503,19.7425,19.7503,12000.0
2015-11-16 13:10:00,25.32,25.33,25.32,25.32,21228.0,19.7425,19.7503,19.7425,19.7425,21228.0
2015-11-16 13:15:00,25.32,25.39,25.31,25.38,127488.0,19.7425,19.797,19.7347,19.7893,127488.0
2015-11-16 13:20:00,25.38,25.38,25.37,25.38,29912.0,19.7893,19.7893,19.7815,19.7893,29912.0
2015-11-16 13:25:00,25.38,25.39,25.37,25.37,16180.0,19.7893,19.797,19.7815,19.7815,16180.0
2015-11-16 13:30:00,25.37,25.39,25.37,25.37,30484.0,19.7815,19.797,19.7815,19.7815,30484.0
2015-11-16 13:35:00,25.37,25.38,25.35,25.35,13104.0,19.7815,19.7893,19.7659,19.7659,13104.0
2015-11-16 13:40:00,25.35,25.35,25.33,25.34,18480.0,19.7659,19.7659,19.7503,19.7581,18480.0
2015-11-16 13:45:00,25.33,25.36,25.33,25.36,14600.0,19.7503,19.7737,19.7503,19.7737,14600.0
2015-11-16 13:50:00,25.36,25.36,25.35,25.36,27464.0,19.7737,19.7737,19.7659,19.7737,27464.0
2015-11-16 13:55:00,25.36,25.37,25.35,25.36,18916.0,19.7737,19.7815,19.7659,19.7737,18916.0
2015-11-16 14:00:00,25.37,25.38,25.34,25.35,37952.0,19.7815,19.7893,19.7581,19.7659,37952.0
2015-11-16 14:05:00,25.35,25.35,25.33,25.33,16240.0,19.7659,19.7659,19.7503,19.7503,16240.0
2015-11-16 14:10:00,25.34,25.39,25.33,25.38,43212.0,19.7581,19.797,19.7503,19.7893,43212.0
2015-11-16 14:15:00,25.39,25.41,25.38,25.4,46908.0,19.797,19.8126,19.7893,19.8048,46908.0
2015-11-16 14:20:00,25.4,25.41,25.38,25.38,80268.0,19.8048,19.8126,19.7893,19.7893,80268.0
2015-11-16 14:25:00,25.38,25.4,25.38,25.39,103228.0,19.7893,19.8048,19.7893,19.797,103228.0
2015-11-16 14:30:00,25.39,25.42,25.39,25.42,69080.0,19.797,19.8204,19.797,19.8204,69080.0
2015-11-16 14:35:00,25.41,25.43,25.41,25.43,149888.0,19.8126,19.8282,19.8126,19.8282,149888.0
2015-11-16 14:40:00,25.43,25.43,25.43,25.43,38636.0,19.8282,19.8282,19.8282,19.8282,38636.0
2015-11-16 14:45:00,25.43,25.43,25.41,25.43,146996.0,19.8282,19.8282,19.8126,19.8282,146996.0
2015-11-16 14:50:00,25.43,25.43,25.41,25.43,100372.0,19.8282,19.8282,19.8126,19.8282,100372.0
2015-11-16 14:55:00,25.42,25.42,25.4,25.42,68280.0,19.8204,19.8204,19.8048,19.8204,68280.0
2015-11-16 15:00:00,25.42,25.43,25.4,25.42,77420.0,19.8204,19.8282,19.8048,19.8204,77420.0
2015-11-16 15:05:00,25.42,25.42,25.4,25.42,77468.0,19.8204,19.8204,19.8048,19.8204,77468.0
2015-11-16 15:10:00,25.42,25.44,25.41,25.42,65428.0,19.8204,19.836,19.8126,19.8204,65428.0
2015-11-16 15:15:00,25.42,25.43,25.41,25.42,57772.0,19.8204,19.8282,19.8126,19.8204,57772.0
2015-11-16 15:20:00,25.41,25.46,25.41,25.45,83560.0,19.8126,19.8516,19.8126,19.8438,83560.0
2015-11-16 15:25:00,25.45,25.47,25.44,25.47,74732.0,19.8438,19.8594,19.836,19.8594,74732.0
2015-11-16 15:30:00,25.47,25.48,25.45,25.46,66288.0,19.8594,19.8672,19.8438,19.8516,66288.0
2015-11-16 15:35:00,25.45,25.5,25.45,25.47,104604.0,19.8438,19.8828,19.8438,19.8594,104604.0
2015-11-16 15:40:00,25.47,25.48,25.43,25.45,127368.0,19.8594,19.8672,19.8282,19.8438,127368.0
2015-11-16 15:45:00,25.44,25.46,25.41,25.42,127060.0,19.836,19.8516,19.8126,19.8204,127060.0
2015-11-16 15:50:00,25.42,25.46,25.42,25.45,176960.0,19.8204,19.8516,19.8204,19.8438,176960.0
2015-11-16 15:55:00,25.45,25.54,25.45,25.53,350332.0,19.8438,19.914,19.8438,19.9062,350332.0
2015-11-17 09:30:00,25.51,25.51,25.36,25.49,166164.0,19.8906,19.8906,19.7737,19.875,166164.0
2015-11-17 09:35:00,25.49,25.6,25.48,25.6,219376.0,19.875,19.9608,19.8672,19.9608,219376.0
2015-11-17 09:40:00,25.59,25.77,25.59,25.69,233852.0,19.953,20.0933,19.953,20.031,233852.0
2015-11-17 09:45:00,25.67,25.68,25.6,25.65,87036.0,20.0154,20.0232,19.9608,19.9998,87036.0
2015-11-17 09:50:00,25.65,25.7,25.61,25.69,174128.0,19.9998,20.0388,19.9686,20.031,174128.0
2015-11-17 09:55:00,25.69,25.7,25.65,25.69,457092.0,20.031,20.0388,19.9998,20.031,457092.0
2015-11-17 10:00:00,25.68,25.69,25.56,25.61,100516.0,20.0232,20.031,19.9296,19.9686,100516.0
2015-11-17 10:05:00,25.62,25.66,25.58,25.62,55524.0,19.9764,20.0076,19.9452,19.9764,55524.0
2015-11-17 10:10:00,25.61,25.64,25.61,25.63,78388.0,19.9686,19.992,19.9686,19.9842,78388.0
2015-11-17 10:15:00,25.62,25.64,25.61,25.64,82660.0,19.9764,19.992,19.9686,19.992,82660.0
2015-11-17 10:20:00,25.64,25.65,25.6,25.65,147248.0,19.992,19.9998,19.9608,19.9998,147248.0
2015-11-17 10:25:00,25.65,25.66,25.6,25.64,100284.0,19.9998,20.0076,19.9608,19.992,100284.0
2015-11-17 10:30:00,25.64,25.68,25.61,25.68,72968.0,19.992,20.0232,19.9686,20.0232,72968.0
2015-11-17 10:35:00,25.68,25.71,25.66,25.67,187624.0,20.0232,20.0466,20.0076,20.0154,187624.0
2015-11-17 10:40:00,25.67,25.67,25.59,25.61,243060.0,20.0154,20.0154,19.953,19.9686,243060.0
2015-11-17 10:45:00,25.6,25.64,25.58,25.58,112448.0,19.9608,19.992,19.9452,19.9452,112448.0
2015-11-17 10:50:00,25.58,25.58,25.55,25.57,136144.0,19.9452,19.9452,19.9218,19.9374,136144.0
2015-11-17 10:55:00,25.57,25.58,25.54,25.56,151256.0,19.9374,19.9452,19.914,19.9296,151256.0
2015-11-17 11:00:00,25.56,25.56,25.53,25.55,77756.0,19.9296,19.9296,19.9062,19.9218,77756.0
2015-11-17 11:05:00,25.55,25.57,25.54,25.54,86360.0,19.9218,19.9374,19.914,19.914,86360.0
2015-11-17 11:10:00,25.54,25.56,25.54,25.54,84556.0,19.914,19.9296,19.914,19.914,84556.0
2015-11-17 11:15:00,25.54,25.54,25.5,25.52,94276.0,19.914,19.914,19.8828,19.8984,94276.0
2015-11-17 11:20:00,25.53,25.54,25.53,25.53,81836.0,19.9062,19.914,19.9062,19.9062,81836.0
2015-11-17 11:25:00,25.54,25.54,25.5,25.51,118880.0,19.914,19.914,19.8828,19.8906,118880.0
2015-11-17 11:30:00,25.51,25.52,25.49,25.49,236432.0,19.8906,19.8984,19.875,19.875,236432.0
2015-11-17 11:35:00,25.49,25.5,25.47,25.47,65088.0,19.875,19.8828,19.8594,19.8594,65088.0
2015-11-17 11:40:00,25.47,25.47,25.43,25.45,66088.0,19.8594,19.8594,19.8282,19.8438,66088.0
2015-11-17 11:45:00,25.45,25.46,25.43,25.44,70328.0,19.8438,19.8516,19.8282,19.836,70328.0
2015-11-17 11:50:00,25.44,25.46,25.43,25.44,102980.0,19.836,19.8516,19.8282,19.836,102980.0
2015-11-17 11:55:00,25.43,25.45,25.42,25.43,57060.0,19.8282,19.8438,19.8204,19.8282,57060.0
2015-11-17 12:00:00,25.43,25.49,25.43,25.48,108836.0,19.8282,19.875,19.8282,19.8672,108836.0
2015-11-17 12:05:00,25.49,25.52,25.49,25.5,221784.0,19.875,19.8984,19.875,19.8828,221784.0
2015-11-17 12:10:00,25.5,25.5,25.46,25.46,63408.0,19.8828,19.8828,19.8516,19.8516,63408.0
2015-11-17 12:15:00,25.45,25.48,25.45,25.48,58332.0,19.8438,19.8672,19.8438,19.8672,58332.0
2015-11-17 12:20:00,25.48,25.48,25.46,25.46,139736.0,19.8672,19.8672,19.8516,19.8516,139736.0
2015-11-17 12:25:00,25.46,25.47,25.44,25.44,33512.0,19.8516,19.8594,19.836,19.836,33512.0
2015-11-17 12:30:00,25.44,25.47,25.42,25.46,94240.0,19.836,19.8594,19.8204,19.8516,94240.0
2015-11-17 12:35:00,25.45,25.46,25.43,25.45,83680.0,19.8438,19.8516,19.8282,19.8438,83680.0
2015-11-17 12:40:00,25.45,25.45,25.4,25.41,98272.0,19.8438,19.8438,19.8048,19.8126,98272.0
2015-11-17 12:45:00,25.41,25.42,25.4,25.41,68520.0,19.8126,19.8204,19.8048,19.8126,68520.0
2015-11-17 12:50:00,25.41,25.42,25.39,25.39,42408.0,19.8126,19.8204,19.797,19.797,42408.0
2015-11-17 12:55:00,25.39,25.43,25.39,25.4,43632.0,19.797,19.8282,19.797,19.8048,43632.0
2015-11-17 13:00:00,25.4,25.44,25.4,25.44,55724.0,19.8048,19.836,19.8048,19.836,55724.0
2015-11-17 13:05:00,25.44,25.44,25.42,25.43,67804.0,19.836,19.836,19.8204,19.8282,67804.0
2015-11-17 13:10:00,25.43,25.47,25.43,25.47,39872.0,19.8282,19.8594,19.8282,19.8594,39872.0
2015-11-17 13:15:00,25.47,25.47,25.39,25.39,44588.0,19.8594,19.8594,19.797,19.797,44588.0
2015-11-17 13:20:00,25.4,25.43,25.4,25.41,46824.0,19.8048,19.8282,19.8048,19.8126,46824.0
2015-11-17 13:25:00,25.4,25.42,25.39,25.4,36184.0,19.8048,19.8204,19.797,19.8048,36184.0
2015-11-17 13:30:00,25.4,25.44,25.4,25.44,67628.0,19.8048,19.836,19.8048,19.836,67628.0
2015-11-17 13:35:00,25.44,25.44,25.4,25.42,47016.0,19.836,19.836,19.8048,19.8204,47016.0
2015-11-17 13:40:00,25.42,25.42,25.4,25.41,32060.0,19.8204,19.8204,19.8048,19.8126,32060.0
2015-11-17 13:45:00,25.42,25.47,25.42,25.45,27912.0,19.8204,19.8594,19.8204,19.8438,27912.0
2015-11-17 13:50:00,25.45,25.47,25.43,25.47,23600.0,19.8438,19.8594,19.8282,19.8594,23600.0
2015-11-17 13:55:00,25.47,25.49,25.46,25.46,26316.0,19.8594,19.875,19.8516,19.8516,26316.0
2015-11-17 14:00:00,25.46,25.47,25.39,25.39,96296.0,19.8516,19.8594,19.797,19.797,96296.0
2015-11-17 14:05:00,25.39,25.39,25.36,25.37,56780.0,19.797,19.797,19.7737,19.7815,56780.0
2015-11-17 14:10:00,25.36,25.36,25.35,25.35,55216.0,19.7737,19.7737,19.7659,19.7659,55216.0
2015-11-17 14:15:00,25.35,25.36,25.34,25.35,86368.0,19.7659,19.7737,19.7581,19.7659,86368.0
2015-11-17 14:20:00,25.35,25.35,25.29,25.29,90708.0,19.7659,19.7659,19.7191,19.7191,90708.0
2015-11-17 14:25:00,25.29,25.3,25.25,25.25,132328.0,19.7191,19.7269,19.6879,19.6879,132328.0
2015-11-17 14:30:00,25.26,25.26,25.24,25.25,77052.0,19.6957,19.6957,19.6801,19.6879,77052.0
2015-11-17 14:35:00,25.25,25.27,25.23,25.27,58720.0,19.6879,19.7035,19.6723,19.7035,58720.0
2015-11-17 14:40:00,25.27,25.28,25.21,25.22,49576.0,19.7035,19.7113,19.6567,19.6645,49576.0
2015-11-17 14:45:00,25.22,25.24,25.21,25.23,52832.0,19.6645,19.6801,19.6567,19.6723,52832.0
2015-11-17 14:50:00,25.24,25.25,25.2,25.21,56952.0,19.6801,19.6879,19.6489,19.6567,56952.0
2015-11-17 14:55:00,25.2,25.22,25.18,25.19,78504.0,19.6489,19.6645,19.6333,19.6411,78504.0
2015-11-17 15:00:00,25.19,25.2,25.17,25.17,109212.0,19.6411,19.6489,19.6255,19.6255,109212.0
2015-11-17 15:05:00,25.17,25.18,25.16,25.16,54452.0,19.6255,19.6333,19.6177,19.6177,54452.0
2015-11-17 15:10:00,25.16,25.17,25.13,25.14,65812.0,19.6177,19.6255,19.5943,19.6021,65812.0
2015-11-17 15:15:00,25.14,25.17,25.13,25.14,133524.0,19.6021,19.6255,19.5943,19.6021,133524.0
2015-11-17 15:20:00,25.14,25.18,25.13,25.15,174280.0,19.6021,19.6333,19.5943,19.6099,174280.0
2015-11-17 15:25:00,25.15,25.17,25.13,25.16,85884.0,19.6099,19.6255,19.5943,19.6177,85884.0
2015-11-17 15:30:00,25.15,25.17,25.13,25.16,156736.0,19.6099,19.6255,19.5943,19.6177,156736.0
2015-11-17 15:35:00,25.16,25.19,25.16,25.19,126496.0,19.6177,19.6411,19.6177,19.6411,126496.0
2015-11-17 15:40:00,25.19,25.23,25.19,25.2,122920.0,19.6411,19.6723,19.6411,19.6489,122920.0
2015-11-17 15:45:00,25.2,25.2,25.15,25.17,227992.0,19.6489,19.6489,19.6099,19.6255,227992.0
2015-11-17 15:50:00,25.17,25.22,25.16,25.21,236700.0,19.6255,19.6645,19.6177,19.6567,236700.0
2015-11-17 15:55:00,25.21,25.21,25.18,25.18,221952.0,19.6567,19.6567,19.6333,19.6333,221952.0
2015-11-18 09:30:00,25.19,25.32,25.14,25.18,148796.0,19.6411,19.7425,19.6021,19.6333,148796.0
2015-11-18 09:35:00,25.19,25.19,25.0,25.04,72584.0,19.6411,19.6411,19.493,19.5241,72584.0
2015-11-18 09:40:00,25.05,25.1,24.99,25.0,142756.0,19.5319,19.5709,19.4852,19.493,142756.0
2015-11-18 09:45:00,25.0,25.1,24.99,25.06,168116.0,19.493,19.5709,19.4852,19.5397,168116.0
2015-11-18 09:50:00,25.06,25.11,25.06,25.08,93564.0,19.5397,19.5787,19.5397,19.5553,93564.0
2015-11-18 09:55:00,25.09,25.11,25.08,25.08,90852.0,19.5631,19.5787,19.5553,19.5553,90852.0
2015-11-18 10:00:00,25.08,25.14,25.07,25.13,104216.0,19.5553,19.6021,19.5475,19.5943,104216.0
2015-11-18 10:05:00,25.14,25.15,25.12,25.14,86896.0,19.6021,19.6099,19.5865,19.6021,86896.0
2015-11-18 10:10:00,25.14,25.15,25.0,25.01,150236.0,19.6021,19.6099,19.493,19.5008,150236.0
2015-11-18 10:15:00,25.0,25.04,24.99,25.03,97368.0,19.493,19.5241,19.4852,19.5163,97368.0
2015-11-18 10:20:00,25.04,25.09,25.03,25.06,80392.0,19.5241,19.5631,19.5163,19.5397,80392.0
2015-11-18 10:25:00,25.06,25.08,25.01,25.04,107212.0,19.5397,19.5553,19.5008,19.5241,107212.0
2015-11-18 10:30:00,25.04,25.04,25.0,25.01,153160.0,19.5241,19.5241,19.493,19.5008,153160.0
2015-11-18 10:35:00,25.01,25.01,24.92,24.92,270500.0,19.5008,19.5008,19.4306,19.4306,270500.0
2015-11-18 10:40:00,24.93,24.93,24.92,24.93,108732.0,19.4384,19.4384,19.4306,19.4384,108732.0
2015-11-18 10:45:00,24.92,24.93,24.84,24.85,211616.0,19.4306,19.4384,19.3682,19.376,211616.0
2015-11-18 10:50:00,24.84,24.89,24.81,24.87,178092.0,19.3682,19.4072,19.3448,19.3916,178092.0
2015-11-18 10:55:00,24.87,24.87,24.76,24.76,151568.0,19.3916,19.3916,19.3058,19.3058,151568.0
2015-11-18 11:00:00,24.76,24.77,24.67,24.71,231656.0,19.3058,19.3136,19.2357,19.2668,231656.0
2015-11-18 11:05:00,24.71,24.75,24.71,24.73,128240.0,19.2668,19.298,19.2668,19.2824,128240.0
2015-11-18 11:10:00,24.72,24.79,24.72,24.75,143268.0,19.2746,19.3292,19.2746,19.298,143268.0
2015-11-18 11:15:00,24.76,24.78,24.72,24.73,142008.0,19.3058,19.3214,19.2746,19.2824,142008.0
2015-11-18 11:20:00,24.73,24.74,24.71,24.73,91612.0,19.2824,19.2902,19.2668,19.2824,91612.0
2015-11-18 11:25:00,24.72,24.74,24.68,24.72,91348.0,19.2746,19.2902,19.2434,19.2746,91348.0
2015-11-18 11:30:00,24.72,24.77,24.72,24.74,82552.0,19.2746,19.3136,19.2746,19.2902,82552.0
2015-11-18 11:35:00,24.74,24.78,24.74,24.77,115424.0,19.2902,19.3214,19.2902,19.3136,115424.0
2015-11-18 11:40:00,24.76,24.77,24.75,24.75,91496.0,19.3058,19.3136,19.298,19.298,91496.0
2015-11-18 11:45:00,24.75,24.78,24.75,24.77,105716.0,19.298,19.3214,19.298,19.3136,105716.0
2015-11-18 11:50:00,24.77,24.79,24.75,24.78,116228.0,19.3136,19.3292,19.298,19.3214,116228.0
2015-11-18 11:55:00,24.78,24.79,24.75,24.75,83532.0,19.3214,19.3292,19.298,19.298,83532.0
2015-11-18 12:00:00,24.75,24.76,24.74,24.75,57240.0,19.298,19.3058,19.2902,19.298,57240.0
2015-11-18 12:05:00,24.75,24.75,24.72,24.72,90048.0,19.298,19.298,19.2746,19.2746,90048.0
2015-11-18 12:10:00,24.72,24.72,24.69,24.69,96284.0,19.2746,19.2746,19.2512,19.2512,96284.0
2015-11-18 12:15:00,24.69,24.73,24.69,24.72,119720.0,19.2512,19.2824,19.2512,19.2746,119720.0
2015-11-18 12:20:00,24.72,24.74,24.69,24.7,827204.0,19.2746,19.2902,19.2512,19.259,827204.0
2015-11-18 12:25:00,24.7,24.71,24.68,24.69,85304.0,19.259,19.2668,19.2434,19.2512,85304.0
2015-11-18 12:30:00,24.69,24.69,24.65,24.68,69360.0,19.2512,19.2512,19.2201,19.2434,69360.0
2015-11-18 12:35:00,24.67,24.67,24.65,24.66,58680.0,19.2357,19.2357,19.2201,19.2279,58680.0
2015-11-18 12:40:00,24.66,24.68,24.65,24.66,71304.0,19.2279,19.2434,19.2201,19.2279,71304.0
2015-11-18 12:45:00,24.66,24.67,24.64,24.65,74312.0,19.2279,19.2357,19.2123,19.2201,74312.0
2015-11-18 12:50:00,24.65,24.68,24.65,24.68,390904.0,19.2201,19.2434,19.2201,19.2434,390904.0
2015-11-18 12:55:00,24.68,24.71,24.68,24.68,64744.0,19.2434,19.2668,19.2434,19.2434,64744.0
2015-11-18 13:00:00,24.68,24.7,24.68,24.7,79500.0,19.2434,19.259,19.2434,19.259,79500.0
2015-11-18 13:05:00,24.7,24.7,24.68,24.69,104248.0,19.259,19.259,19.2434,19.2512,104248.0
2015-11-18 13:10:00,24.69,24.7,24.68,24.68,84868.0,19.2512,19.259,19.2434,19.2434,84868.0
2015-11-18 13:15:00,24.68,24.7,24.66,24.7,96332.0,19.2434,19.259,19.2279,19.259,96332.0
2015-11-18 13:20:00,24.69,24.69,24.68,24.68,82092.0,19.2512,19.2512,19.2434,19.2434,82092.0
2015-11-18 13:25:00,24.68,24.71,24.68,24.68,95192.0,19.2434,19.2668,19.2434,19.2434,95192.0
2015-11-18 13:30:00,24.69,24.73,24.68,24.71,74724.0,19.2512,19.2824,19.2434,19.2668,74724.0
2015-11-18 13:35:00,24.71,24.77,24.71,24.76,93232.0,19.2668,19.3136,19.2668,19.3058,93232.0
2015-11-18 13:40:00,24.76,24.8,24.75,24.8,98568.0,19.3058,19.337,19.298,19.337,98568.0
2015-11-18 13:45:00,24.8,24.8,24.72,24.72,357656.0,19.337,19.337,19.2746,19.2746,357656.0
2015-11-18 13:50:00,24.72,24.73,24.68,24.69,192924.0,19.2746,19.2824,19.2434,19.2512,192924.0
2015-11-18 13:55:00,24.68,24.7,24.67,24.69,184328.0,19.2434,19.259,19.2357,19.2512,184328.0
2015-11-18 14:00:00,24.69,24.72,24.66,24.71,216476.0,19.2512,19.2746,19.2279,19.2668,216476.0
2015-11-18 14:05:00,24.72,24.77,24.72,24.74,314296.0,19.2746,19.3136,19.2746,19.2902,314296.0
2015-11-18 14:10:00,24.74,24.77,24.72,24.74,803516.0,19.2902,19.3136,19.2746,19.2902,803516.0
2015-11-18 14:15:00,24.74,24.74,24.71,24.72,291208.0,19.2902,19.2902,19.2668,19.2746,291208.0
2015-11-18 14:20:00,24.72,24.74,24.71,24.73,174216.0,19.2746,19.2902,19.2668,19.2824,174216.0
2015-11-18 14:25:00,24.73,24.74,24.71,24.73,171628.0,19.2824,19.2902,19.2668,19.2824,171628.0
2015-11-18 14:30:00,24.73,24.73,24.71,24.72,160076.0,19.2824,19.2824,19.2668,19.2746,160076.0
2015-11-18 14:35:00,24.72,24.73,24.7,24.71,201424.0,19.2746,19.2824,19.259,19.2668,201424.0
2015-11-18 14:40:00,24.71,24.74,24.71,24.74,475688.0,19.2668,19.2902,19.2668,19.2902,475688.0
2015-11-18 14:45:00,24.74,24.82,24.73,24.82,377412.0,19.2902,19.3526,19.2824,19.3526,377412.0
2015-11-18 14:50:00,24.82,24.87,24.78,24.78,435292.0,19.3526,19.3916,19.3214,19.3214,435292.0
2015-11-18 14:55:00,24.78,24.8,24.74,24.74,643160.0,19.3214,19.337,19.2902,19.2902,643160.0
2015-11-18 15:00:00,24.74,24.75,24.73,24.74,315468.0,19.2902,19.298,19.2824,19.2902,315468.0
2015-11-18 15:05:00,24.74,24.79,24.74,24.77,772172.0,19.2902,19.3292,19.2902,19.3136,772172.0
2015-11-18 15:10:00,24.76,24.87,24.75,24.86,311444.0,19.3058,19.3916,19.298,19.3838,311444.0
2015-11-18 15:15:00,24.87,24.93,24.86,24.93,270972.0,19.3916,19.4384,19.3838,19.4384,270972.0
2015-11-18 15:20:00,24.93,24.94,24.87,24.89,106436.0,19.4384,19.4462,19.3916,19.4072,106436.0
2015-11-18 15:25:00,24.89,24.89,24.86,24.86,216844.0,19.4072,19.4072,19.3838,19.3838,216844.0
2015-11-18 15:30:00,24.86,24.88,24.85,24.86,444756.0,19.3838,19.3994,19.376,19.3838,444756.0
2015-11-18 15:35:00,24.86,24.88,24.86,24.87,252568.0,19.3838,19.3994,19.3838,19.3916,252568.0
2015-11-18 15:40:00,24.87,24.87,24.84,24.87,523980.0,19.3916,19.3916,19.3682,19.3916,523980.0
2015-11-18 15:45:00,24.87,24.96,24.87,24.94,381412.0,19.3916,19.4618,19.3916,19.4462,381412.0
2015-11-18 15:50:00,24.95,24.95,24.93,24.93,372976.0,19.454,19.454,19.4384,19.4384,372976.0
2015-11-18 15:55:00,24.94,24.94,24.89,24.92,443068.0,19.4462,19.4462,19.4072,19.4306,443068.0
2015-11-19 09:30:00,24.96,25.2,24.92,25.08,168640.0,19.4618,19.6489,19.4306,19.5553,168640.0
2015-11-19 09:35:00,25.08,25.09,24.91,24.96,59636.0,19.5553,19.5631,19.4228,19.4618,59636.0
2015-11-19 09:40:00,24.96,25.06,24.96,25.0,255884.0,19.4618,19.5397,19.4618,19.493,255884.0
2015-11-19 09:45:00,25.0,25.04,24.95,25.03,379992.0,19.493,19.5241,19.454,19.5163,379992.0
2015-11-19 09:50:00,25.03,25.04,25.0,25.04,77496.0,19.5163,19.5241,19.493,19.5241,77496.0
2015-11-19 09:55:00,25.04,25.11,25.04,25.11,50148.0,19.5241,19.5787,19.5241,19.5787,50148.0
2015-11-19 10:00:00,25.1,25.21,25.1,25.19,145648.0,19.5709,19.6567,19.5709,19.6411,145648.0
2015-11-19 10:05:00,25.19,25.19,25.1,25.13,97364.0,19.6411,19.6411,19.5709,19.5943,97364.0
2015-11-19 10:10:00,25.13,25.15,25.11,25.11,69708.0,19.5943,19.6099,19.5787,19.5787,69708.0
2015-11-19 10:15:00,25.11,25.11,25.08,25.09,182652.0,19.5787,19.5787,19.5553,19.5631,182652.0
2015-11-19 10:20:00,25.09,25.1,25.07,25.08,80908.0,19.5631,19.5709,19.5475,19.5553,80908.0
2015-11-19 10:25:00,25.08,25.08,25.06,25.07,92984.0,19.5553,19.5553,19.5397,19.5475,92984.0
2015-11-19 10:30:00,25.07,25.12,25.06,25.11,176780.0,19.5475,19.5865,19.5397,19.5787,176780.0
2015-11-19 10:35:00,25.11,25.13,25.09,25.13,88428.0,19.5787,19.5943,19.5631,19.5943,88428.0
2015-11-19 10:40:00,25.11,25.12,25.05,25.05,87856.0,19.5787,19.5865,19.5319,19.5319,87856.0
2015-11-19 10:45:00,25.05,25.08,25.04,25.07,91080.0,19.5319,19.5553,19.5241,19.5475,91080.0
2015-11-19 10:50:00,25.07,25.08,25.03,25.03,98432.0,19.5475,19.5553,19.5163,19.5163,98432.0
2015-11-19 10:55:00,25.03,25.09,25.02,25.09,117620.0,19.5163,19.5631,19.5086,19.5631,117620.0
2015-11-19 11:00:00,25.1,25.1,25.05,25.07,82580.0,19.5709,19.5709,19.5319,19.5475,82580.0
2015-11-19 11:05:00,25.07,25.08,25.06,25.07,57780.0,19.5475,19.5553,19.5397,19.5475,57780.0
2015-11-19 11:10:00,25.07,25.07,25.03,25.03,74536.0,19.5475,19.5475,19.5163,19.5163,74536.0
2015-11-19 11:15:00,25.03,25.08,25.03,25.08,66588.0,19.5163,19.5553,19.5163,19.5553,66588.0
2015-11-19 11:20:00,25.07,25.1,25.06,25.06,84168.0,19.5475,19.5709,19.5397,19.5397,84168.0
2015-11-19 11:25:00,25.07,25.08,25.06,25.06,78692.0,19.5475,19.5553,19.5397,19.5397,78692.0
2015-11-19 11:30:00,25.06,25.1,25.06,25.07,88888.0,19.5397,19.5709,19.5397,19.5475,88888.0
2015-11-19 11:35:00,25.08,25.09,25.06,25.07,79720.0,19.5553,19.5631,19.5397,19.5475,79720.0
2015-11-19 11:40:00,25.07,25.1,25.07,25.09,71384.0,19.5475,19.5709,19.5475,19.5631,71384.0
2015-11-19 11:45:00,25.09,25.1,25.07,25.07,58368.0,19.5631,19.5709,19.5475,19.5475,58368.0
2015-11-19 11:50:00,25.08,25.09,25.05,25.05,57544.0,19.5553,19.5631,19.5319,19.5319,57544.0
2015-11-19 11:55:00,25.05,25.07,25.04,25.06,42172.0,19.5319,19.5475,19.5241,19.5397,42172.0
2015-11-19 12:00:00,25.06,25.07,25.05,25.06,73668.0,19.5397,19.5475,19.5319,19.5397,73668.0
2015-11-19 12:05:00,25.06,25.07,25.05,25.05,44232.0,19.5397,19.5475,19.5319,19.5319,44232.0
2015-11-19 12:10:00,25.05,25.07,25.05,25.06,77152.0,19.5319,19.5475,19.5319,19.5397,77152.0
2015-11-19 12:15:00,25.07,25.08,25.06,25.07,93332.0,19.5475,19.5553,19.5397,19.5475,93332.0
2015-11-19 12:20:00,25.07,25.08,25.06,25.06,97780.0,19.5475,19.5553,19.5397,19.5397,97780.0
2015-11-19 12:25:00,25.06,25.08,25.06,25.07,69128.0,19.5397,19.5553,19.5397,19.5475,69128.0
2015-11-19 12:30:00,25.07,25.07,25.05,25.07,74052.0,19.5475,19.5475,19.5319,19.5475,74052.0
2015-11-19 12:35:00,25.07,25.08,25.07,25.07,47456.0,19.5475,19.5553,19.5475,19.5475,47456.0
2015-11-19 12:40:00,25.07,25.11,25.07,25.1,66040.0,19.5475,19.5787,19.5475,19.5709,66040.0
2015-11-19 12:45:00,25.11,25.12,25.11,25.11,41824.0,19.5787,19.5865,19.5787,19.5787,41824.0
2015-11-19 12:50:00,25.11,25.12,25.09,25.09,68064.0,19.5787,19.5865,19.5631,19.5631,68064.0
2015-11-19 12:55:00,25.09,25.12,25.09,25.12,65068.0,19.5631,19.5865,19.5631,19.5865,65068.0
2015-11-19 13:00:00,25.12,25.12,25.08,25.09,134860.0,19.5865,19.5865,19.5553,19.5631,134860.0
2015-11-19 13:05:00,25.08,25.14,25.08,25.14,125248.0,19.5553,19.6021,19.5553,19.6021,125248.0
2015-11-19 13:10:00,25.14,25.17,25.13,25.13,94016.0,19.6021,19.6255,19.5943,19.5943,94016.0
2015-11-19 13:15:00,25.13,25.18,25.13,25.18,53748.0,19.5943,19.6333,19.5943,19.6333,53748.0
2015-11-19 13:20:00,25.18,25.22,25.18,25.22,72732.0,19.6333,19.6645,19.6333,19.6645,72732.0
2015-11-19 13:25:00,25.22,25.22,25.17,25.17,96404.0,19.6645,19.6645,19.6255,19.6255,96404.0
2015-11-19 13:30:00,25.17,25.17,25.15,25.15,44092.0,19.6255,19.6255,19.6099,19.6099,44092.0
2015-11-19 13:35:00,25.15,25.18,25.14,25.18,31756.0,19.6099,19.6333,19.6021,19.6333,31756.0
2015-11-19 13:40:00,25.18,25.21,25.17,25.19,57792.0,19.6333,19.6567,19.6255,19.6411,57792.0
2015-11-19 13:45:00,25.19,25.2,25.18,25.19,72480.0,19.6411,19.6489,19.6333,19.6411,72480.0
2015-11-19 13:50:00,25.19,25.2,25.18,25.2,61916.0,19.6411,19.6489,19.6333,19.6489,61916.0
2015-11-19 13:55:00,25.2,25.22,25.2,25.21,79564.0,19.6489,19.6645,19.6489,19.6567,79564.0
2015-11-19 14:00:00,25.21,25.24,25.21,25.23,117708.0,19.6567,19.6801,19.6567,19.6723,117708.0
2015-11-19 14:05:00,25.23,25.26,25.23,25.25,103944.0,19.6723,19.6957,19.6723,19.6879,103944.0
2015-11-19 14:10:00,25.25,25.26,25.25,25.25,76808.0,19.6879,19.6957,19.6879,19.6879,76808.0
2015-11-19 14:15:00,25.25,25.26,25.25,25.25,91700.0,19.6879,19.6957,19.6879,19.6879,91700.0
2015-11-19 14:20:00,25.25,25.26,25.25,25.25,76136.0,19.6879,19.6957,19.6879,19.6879,76136.0
2015-11-19 14:25:00,25.25,25.28,25.25,25.27,66564.0,19.6879,19.7113,19.6879,19.7035,66564.0
2015-11-19 14:30:00,25.27,25.28,25.25,25.25,88124.0,19.7035,19.7113,19.6879,19.6879,88124.0
2015-11-19 14:35:00,25.25,25.26,25.24,25.25,135992.0,19.6879,19.6957,19.6801,19.6879,135992.0
2015-11-19 14:40:00,25.25,25.27,25.25,25.27,74948.0,19.6879,19.7035,19.6879,19.7035,74948.0
2015-11-19 14:45:00,25.26,25.28,25.25,25.28,70812.0,19.6957,19.7113,19.6879,19.7113,70812.0
2015-11-19 14:50:00,25.28,25.31,25.28,25.3,67484.0,19.7113,19.7347,19.7113,19.7269,67484.0
2015-11-19 14:55:00,25.3,25.31,25.3,25.31,80816.0,19.7269,19.7347,19.7269,19.7347,80816.0
2015-11-19 15:00:00,25.3,25.31,25.28,25.28,77996.0,19.7269,19.7347,19.7113,19.7113,77996.0
2015-11-19 15:05:00,25.28,25.29,25.26,25.27,80120.0,19.7113,19.7191,19.6957,19.7035,80120.0
2015-11-19 15:10:00,25.27,25.29,25.26,25.27,69064.0,19.7035,19.7191,19.6957,19.7035,69064.0
2015-11-19 15:15:00,25.28,25.3,25.27,25.27,114824.0,19.7113,19.7269,19.7035,19.7035,114824.0
2015-11-19 15:20:00,25.27,25.3,25.27,25.29,114256.0,19.7035,19.7269,19.7035,19.7191,114256.0
2015-11-19 15:25:00,25.29,25.29,25.27,25.28,87680.0,19.7191,19.7191,19.7035,19.7113,87680.0
2015-11-19 15:30:00,25.28,25.29,25.26,25.27,145024.0,19.7113,19.7191,19.6957,19.7035,145024.0
2015-11-19 15:35:00,25.27,25.27,25.23,25.25,191628.0,19.7035,19.7035,19.6723,19.6879,191628.0
2015-11-19 15:40:00,25.25,25.27,25.25,25.25,177744.0,19.6879,19.7035,19.6879,19.6879,177744.0
2015-11-19 15:45:00,25.25,25.26,25.23,25.23,127308.0,19.6879,19.6957,19.6723,19.6723,127308.0
2015-11-19 15:50:00,25.23,25.26,25.23,25.26,146872.0,19.6723,19.6957,19.6723,19.6957,146872.0
2015-11-19 15:55:00,25.26,25.27,25.25,25.25,289888.0,19.6957,19.7035,19.6879,19.6879,289888.0
2015-11-20 09:30:00,25.24,25.35,25.24,25.27,635276.0,19.6801,19.7659,19.6801,19.7035,635276.0
2015-11-20 09:35:00,25.32,25.32,25.22,25.24,154528.0,19.7425,19.7425,19.6645,19.6801,154528.0
2015-11-20 09:40:00,25.24,25.28,25.18,25.27,133184.0,19.6801,19.7113,19.6333,19.7035,133184.0
2015-11-20 09:45:00,25.27,25.33,25.23,25.31,187836.0,19.7035,19.7503,19.6723,19.7347,187836.0
2015-11-20 09:50:00,25.3,25.4,25.3,25.38,51232.0,19.7269,19.8048,19.7269,19.7893,51232.0
2015-11-20 09:55:00,25.38,25.46,25.38,25.44,57452.0,19.7893,19.8516,19.7893,19.836,57452.0
2015-11-20 10:00:00,25.45,25.45,25.39,25.39,40660.0,19.8438,19.8438,19.797,19.797,40660.0
2015-11-20 10:05:00,25.4,25.45,25.4,25.44,35056.0,19.8048,19.8438,19.8048,19.836,35056.0
2015-11-20 10:10:00,25.44,25.47,25.4,25.41,55788.0,19.836,19.8594,19.8048,19.8126,55788.0
2015-11-20 10:15:00,25.4,25.4,25.34,25.35,45704.0,19.8048,19.8048,19.7581,19.7659,45704.0
2015-11-20 10:20:00,25.35,25.36,25.32,25.34,41696.0,19.7659,19.7737,19.7425,19.7581,41696.0
2015-11-20 10:25:00,25.34,25.37,25.34,25.34,32452.0,19.7581,19.7815,19.7581,19.7581,32452.0
2015-11-20 10:30:00,25.34,25.36,25.32,25.34,78780.0,19.7581,19.7737,19.7425,19.7581,78780.0
2015-11-20 10:35:00,25.34,25.35,25.3,25.31,143068.0,19.7581,19.7659,19.7269,19.7347,143068.0
2015-11-20 10:40:00,25.31,25.31,25.22,25.22,99196.0,19.7347,19.7347,19.6645,19.6645,99196.0
2015-11-20 10:45:00,25.23,25.3,25.23,25.3,33024.0,19.6723,19.7269,19.6723,19.7269,33024.0
2015-11-20 10:50:00,25.29,25.33,25.29,25.3,55212.0,19.7191,19.7503,19.7191,19.7269,55212.0
2015-11-20 10:55:00,25.3,25.32,25.27,25.29,66460.0,19.7269,19.7425,19.7035,19.7191,66460.0
2015-11-20 11:00:00,25.29,25.32,25.29,25.29,22140.0,19.7191,19.7425,19.7191,19.7191,22140.0
2015-11-20 11:05:00,25.29,25.3,25.28,25.3,24964.0,19.7191,19.7269,19.7113,19.7269,24964.0
2015-11-20 11:10:00,25.3,25.3,25.28,25.28,41596.0,19.7269,19.7269,19.7113,19.7113,41596.0
2015-11-20 11:15:00,25.28,25.33,25.28,25.33,42612.0,19.7113,19.7503,19.7113,19.7503,42612.0
2015-11-20 11:20:00,25.33,25.34,25.32,25.33,36856.0,19.7503,19.7581,19.7425,19.7503,36856.0
2015-11-20 11:25:00,25.32,25.34,25.31,25.32,40260.0,19.7425,19.7581,19.7347,19.7425,40260.0
2015-11-20 11:30:00,25.31,25.32,25.3,25.32,24716.0,19.7347,19.7425,19.7269,19.7425,24716.0
2015-11-20 11:35:00,25.32,25.36,25.32,25.35,34920.0,19.7425,19.7737,19.7425,19.7659,34920.0
2015-11-20 11:40:00,25.34,25.35,25.32,25.33,53120.0,19.7581,19.7659,19.7425,19.7503,53120.0
2015-11-20 11:45:00,25.34,25.36,25.34,25.35,40672.0,19.7581,19.7737,19.7581,19.7659,40672.0
2015-11-20 11:50:00,25.35,25.36,25.33,25.33,36460.0,19.7659,19.7737,19.7503,19.7503,36460.0
2015-11-20 11:55:00,25.33,25.34,25.3,25.33,53964.0,19.7503,19.7581,19.7269,19.7503,53964.0
2015-11-20 12:00:00,25.34,25.36,25.32,25.35,53796.0,19.7581,19.7737,19.7425,19.7659,53796.0
2015-11-20 12:05:00,25.35,25.36,25.33,25.36,32116.0,19.7659,19.7737,19.7503,19.7737,32116.0
2015-11-20 12:10:00,25.36,25.36,25.31,25.33,37472.0,19.7737,19.7737,19.7347,19.7503,37472.0
2015-11-20 12:15:00,25.32,25.36,25.32,25.35,46848.0,19.7425,19.7737,19.7425,19.7659,46848.0
2015-11-20 12:20:00,25.35,25.35,25.3,25.31,69468.0,19.7659,19.7659,19.7269,19.7347,69468.0
2015-11-20 12:25:00,25.3,25.31,25.29,25.3,18768.0,19.7269,19.7347,19.7191,19.7269,18768.0
2015-11-20 12:30:00,25.29,25.31,25.28,25.3,47884.0,19.7191,19.7347,19.7113,19.7269,47884.0
2015-11-20 12:35:00,25.3,25.31,25.28,25.28,26516.0,19.7269,19.7347,19.7113,19.7113,26516.0
2015-11-20 12:40:00,25.27,25.29,25.25,25.29,28608.0,19.7035,19.7191,19.6879,19.7191,28608.0
2015-11-20 12:45:00,25.28,25.29,25.27,25.27,33628.0,19.7113,19.7191,19.7035,19.7035,33628.0
2015-11-20 12:50:00,25.27,25.29,25.27,25.29,24576.0,19.7035,19.7191,19.7035,19.7191,24576.0
2015-11-20 12:55:00,25.28,25.29,25.27,25.28,68288.0,19.7113,19.7191,19.7035,19.7113,68288.0
2015-11-20 13:00:00,25.28,25.3,25.28,25.3,42180.0,19.7113,19.7269,19.7113,19.7269,42180.0
2015-11-20 13:05:00,25.29,25.29,25.26,25.27,47492.0,19.7191,19.7191,19.6957,19.7035,47492.0
2015-11-20 13:10:00,25.27,25.28,25.2,25.21,103428.0,19.7035,19.7113,19.6489,19.6567,103428.0
2015-11-20 13:15:00,25.21,25.23,25.2,25.22,52028.0,19.6567,19.6723,19.6489,19.6645,52028.0
2015-11-20 13:20:00,25.22,25.22,25.18,25.19,63320.0,19.6645,19.6645,19.6333,19.6411,63320.0
2015-11-20 13:25:00,25.2,25.2,25.17,25.17,42160.0,19.6489,19.6489,19.6255,19.6255,42160.0
2015-11-20 13:30:00,25.17,25.19,25.17,25.18,46324.0,19.6255,19.6411,19.6255,19.6333,46324.0
2015-11-20 13:35:00,25.19,25.21,25.16,25.19,73160.0,19.6411,19.6567,19.6177,19.6411,73160.0
2015-11-20 13:40:00,25.19,25.2,25.15,25.15,242616.0,19.6411,19.6489,19.6099,19.6099,242616.0
2015-11-20 13:45:00,25.16,25.17,25.16,25.16,21292.0,19.6177,19.6255,19.6177,19.6177,21292.0
2015-11-20 13:50:00,25.16,25.18,25.14,25.17,50592.0,19.6177,19.6333,19.6021,19.6255,50592.0
2015-11-20 13:55:00,25.17,25.19,25.16,25.19,37936.0,19.6255,19.6411,19.6177,19.6411,37936.0
2015-11-20 14:00:00,25.19,25.2,25.18,25.18,20604.0,19.6411,19.6489,19.6333,19.6333,20604.0
2015-11-20 14:05:00,25.19,25.21,25.18,25.2,27968.0,19.6411,19.6567,19.6333,19.6489,27968.0
2015-11-20 14:10:00,25.21,25.22,25.19,25.2,37072.0,19.6567,19.6645,19.6411,19.6489,37072.0
2015-11-20 14:15:00,25.19,25.21,25.18,25.19,43852.0,19.6411,19.6567,19.6333,19.6411,43852.0
2015-11-20 14:20:00,25.19,25.2,25.17,25.18,40568.0,19.6411,19.6489,19.6255,19.6333,40568.0
2015-11-20 14:25:00,25.18,25.2,25.18,25.18,34864.0,19.6333,19.6489,19.6333,19.6333,34864.0
2015-11-20 14:30:00,25.18,25.2,25.17,25.19,33676.0,19.6333,19.6489,19.6255,19.6411,33676.0
2015-11-20 14:35:00,25.19,25.21,25.19,25.2,73016.0,19.6411,19.6567,19.6411,19.6489,73016.0
2015-11-20 14:40:00,25.2,25.2,25.18,25.19,57572.0,19.6489,19.6489,19.6333,19.6411,57572.0
2015-11-20 14:45:00,25.19,25.19,25.17,25.17,60744.0,19.6411,19.6411,19.6255,19.6255,60744.0
2015-11-20 14:50:00,25.17,25.18,25.16,25.18,60016.0,19.6255,19.6333,19.6177,19.6333,60016.0
2015-11-20 14:55:00,25.18,25.18,25.17,25.18,39612.0,19.6333,19.6333,19.6255,19.6333,39612.0
2015-11-20 15:00:00,25.18,25.18,25.16,25.17,38840.0,19.6333,19.6333,19.6177,19.6255,38840.0
2015-11-20 15:05:00,25.17,25.18,25.15,25.18,61120.0,19.6255,19.6333,19.6099,19.6333,61120.0
2015-11-20 15:10:00,25.18,25.18,25.16,25.18,34280.0,19.6333,19.6333,19.6177,19.6333,34280.0
2015-11-20 15:15:00,25.17,25.17,25.15,25.15,43668.0,19.6255,19.6255,19.6099,19.6099,43668.0
2015-11-20 15:20:00,25.15,25.16,25.15,25.15,44772.0,19.6099,19.6177,19.6099,19.6099,44772.0
2015-11-20 15:25:00,25.16,25.18,25.15,25.18,40484.0,19.6177,19.6333,19.6099,19.6333,40484.0
2015-11-20 15:30:00,25.17,25.21,25.16,25.21,75828.0,19.6255,19.6567,19.6177,19.6567,75828.0
2015-11-20 15:35:00,25.21,25.25,25.2,25.24,98456.0,19.6567,19.6879,19.6489,19.6801,98456.0
2015-11-20 15:40:00,25.24,25.27,25.23,25.27,149172.0,19.6801,19.7035,19.6723,19.7035,149172.0
2015-11-20 15:45:00,25.27,25.27,25.23,25.25,204328.0,19.7035,19.7035,19.6723,19.6879,204328.0
2015-11-20 15:50:00,25.25,25.27,25.23,25.23,239852.0,19.6879,19.7035,19.6723,19.6723,239852.0
2015-11-20 15:55:00,25.23,25.25,25.22,25.25,348452.0,19.6723,19.6879,19.6645,19.6879,348452.0
2015-11-23 09:30:00,25.25,25.34,25.19,25.25,68092.0,19.6879,19.7581,19.6411,19.6879,68092.0
2015-11-23 09:35:00,25.22,25.27,25.21,25.24,36828.0,19.6645,19.7035,19.6567,19.6801,36828.0
2015-11-23 09:40:00,25.24,25.24,25.18,25.23,73084.0,19.6801,19.6801,19.6333,19.6723,73084.0
2015-11-23 09:45:00,25.24,25.24,25.19,25.21,67848.0,19.6801,19.6801,19.6411,19.6567,67848.0
2015-11-23 09:50:00,25.23,25.24,25.19,25.21,76960.0,19.6723,19.6801,19.6411,19.6567,76960.0
2015-11-23 09:55:00,25.21,25.25,25.19,25.2,70696.0,19.6567,19.6879,19.6411,19.6489,70696.0
2015-11-23 10:00:00,25.2,25.24,25.17,25.17,219588.0,19.6489,19.6801,19.6255,19.6255,219588.0
2015-11-23 10:05:00,25.17,25.21,25.15,25.17,61648.0,19.6255,19.6567,19.6099,19.6255,61648.0
2015-11-23 10:10:00,25.17,25.21,25.17,25.2,36552.0,19.6255,19.6567,19.6255,19.6489,36552.0
2015-11-23 10:15:00,25.21,25.21,25.17,25.2,53992.0,19.6567,19.6567,19.6255,19.6489,53992.0
2015-11-23 10:20:00,25.2,25.2,25.16,25.16,58328.0,19.6489,19.6489,19.6177,19.6177,58328.0
2015-11-23 10:25:00,25.16,25.16,25.13,25.13,60136.0,19.6177,19.6177,19.5943,19.5943,60136.0
2015-11-23 10:30:00,25.13,25.17,25.12,25.13,71788.0,19.5943,19.6255,19.5865,19.5943,71788.0
2015-11-23 10:35:00,25.13,25.16,25.11,25.13,47092.0,19.5943,19.6177,19.5787,19.5943,47092.0
2015-11-23 10:40:00,25.13,25.15,25.11,25.12,54424.0,19.5943,19.6099,19.5787,19.5865,54424.0
2015-11-23 10:45:00,25.12,25.15,25.11,25.13,58684.0,19.5865,19.6099,19.5787,19.5943,58684.0
2015-11-23 10:50:00,25.13,25.15,25.11,25.15,41952.0,19.5943,19.6099,19.5787,19.6099,41952.0
2015-11-23 10:55:00,25.15,25.2,25.15,25.19,43724.0,19.6099,19.6489,19.6099,19.6411,43724.0
2015-11-23 11:00:00,25.18,25.21,25.18,25.18,58072.0,19.6333,19.6567,19.6333,19.6333,58072.0
2015-11-23 11:05:00,25.19,25.21,25.18,25.19,35240.0,19.6411,19.6567,19.6333,19.6411,35240.0
2015-11-23 11:10:00,25.2,25.22,25.2,25.22,34460.0,19.6489,19.6645,19.6489,19.6645,34460.0
2015-11-23 11:15:00,25.22,25.24,25.21,25.21,39444.0,19.6645,19.6801,19.6567,19.6567,39444.0
2015-11-23 11:20:00,25.21,25.22,25.19,25.2,51664.0,19.6567,19.6645,19.6411,19.6489,51664.0
2015-11-23 11:25:00,25.19,25.23,25.19,25.21,46804.0,19.6411,19.6723,19.6411,19.6567,46804.0
2015-11-23 11:30:00,25.21,25.24,25.21,25.22,51988.0,19.6567,19.6801,19.6567,19.6645,51988.0
2015-11-23 11:35:00,25.22,25.22,25.18,25.19,56976.0,19.6645,19.6645,19.6333,19.6411,56976.0
2015-11-23 11:40:00,25.19,25.23,25.19,25.23,39976.0,19.6411,19.6723,19.6411,19.6723,39976.0
2015-11-23 11:45:00,25.22,25.24,25.22,25.23,38348.0,19.6645,19.6801,19.6645,19.6723,38348.0
2015-11-23 11:50:00,25.23,25.25,25.22,25.24,36800.0,19.6723,19.6879,19.6645,19.6801,36800.0
2015-11-23 11:55:00,25.24,25.25,25.22,25.23,34000.0,19.6801,19.6879,19.6645,19.6723,34000.0
2015-11-23 12:00:00,25.23,25.25,25.23,25.24,42880.0,19.6723,19.6879,19.6723,19.6801,42880.0
2015-11-23 12:05:00,25.24,25.27,25.24,25.26,44680.0,19.6801,19.7035,19.6801,19.6957,44680.0
2015-11-23 12:10:00,25.26,25.27,25.24,25.25,41476.0,19.6957,19.7035,19.6801,19.6879,41476.0
2015-11-23 12:15:00,25.25,25.25,25.22,25.24,40460.0,19.6879,19.6879,19.6645,19.6801,40460.0
2015-11-23 12:20:00,25.24,25.24,25.21,25.21,30604.0,19.6801,19.6801,19.6567,19.6567,30604.0
2015-11-23 12:25:00,25.22,25.22,25.19,25.21,29936.0,19.6645,19.6645,19.6411,19.6567,29936.0
2015-11-23 12:30:00,25.2,25.21,25.19,25.19,21868.0,19.6489,19.6567,19.6411,19.6411,21868.0
2015-11-23 12:35:00,25.2,25.2,25.17,25.17,20436.0,19.6489,19.6489,19.6255,19.6255,20436.0
2015-11-23 12:40:00,25.17,25.18,25.16,25.17,28720.0,19.6255,19.6333,19.6177,19.6255,28720.0
2015-11-23 12:45:00,25.18,25.23,25.18,25.23,26952.0,19.6333,19.6723,19.6333,19.6723,26952.0
2015-11-23 12:50:00,25.23,25.23,25.2,25.21,15068.0,19.6723,19.6723,19.6489,19.6567,15068.0
2015-11-23 12:55:00,25.21,25.22,25.2,25.2,42432.0,19.6567,19.6645,19.6489,19.6489,42432.0
2015-11-23 13:00:00,25.2,25.21,25.19,25.19,25204.0,19.6489,19.6567,19.6411,19.6411,25204.0
2015-11-23 13:05:00,25.19,25.2,25.18,25.18,28168.0,19.6411,19.6489,19.6333,19.6333,28168.0
2015-11-23 13:10:00,25.18,25.19,25.17,25.18,25544.0,19.6333,19.6411,19.6255,19.6333,25544.0
2015-11-23 13:15:00,25.18,25.19,25.15,25.15,19700.0,19.6333,19.6411,19.6099,19.6099,19700.0
2015-11-23 13:20:00,25.15,25.16,25.14,25.14,31904.0,19.6099,19.6177,19.6021,19.6021,31904.0
2015-11-23 13:25:00,25.15,25.17,25.15,25.15,19416.0,19.6099,19.6255,19.6099,19.6099,19416.0
2015-11-23 13:30:00,25.16,25.17,25.13,25.16,28008.0,19.6177,19.6255,19.5943,19.6177,28008.0
2015-11-23 13:35:00,25.16,25.18,25.16,25.17,29516.0,19.6177,19.6333,19.6177,19.6255,29516.0
2015-11-23 13:40:00,25.17,25.18,25.16,25.17,37956.0,19.6255,19.6333,19.6177,19.6255,37956.0
2015-11-23 13:45:00,25.17,25.17,25.16,25.17,30056.0,19.6255,19.6255,19.6177,19.6255,30056.0
2015-11-23 13:50:00,25.17,25.2,25.17,25.2,26712.0,19.6255,19.6489,19.6255,19.6489,26712.0
2015-11-23 13:55:00,25.2,25.2,25.15,25.16,41068.0,19.6489,19.6489,19.6099,19.6177,41068.0
2015-11-23 14:00:00,25.16,25.17,25.13,25.14,50392.0,19.6177,19.6255,19.5943,19.6021,50392.0
2015-11-23 14:05:00,25.15,25.15,25.11,25.11,63528.0,19.6099,19.6099,19.5787,19.5787,63528.0
2015-11-23 14:10:00,25.11,25.13,25.1,25.1,34584.0,19.5787,19.5943,19.5709,19.5709,34584.0
2015-11-23 14:15:00,25.11,25.12,25.09,25.11,43424.0,19.5787,19.5865,19.5631,19.5787,43424.0
2015-11-23 14:20:00,25.11,25.12,25.1,25.1,37324.0,19.5787,19.5865,19.5709,19.5709,37324.0
2015-11-23 14:25:00,25.1,25.13,25.1,25.12,27208.0,19.5709,19.5943,19.5709,19.5865,27208.0
2015-11-23 14:30:00,25.12,25.13,25.11,25.11,37144.0,19.5865,19.5943,19.5787,19.5787,37144.0
2015-11-23 14:35:00,25.11,25.13,25.09,25.11,50336.0,19.5787,19.5943,19.5631,19.5787,50336.0
2015-11-23 14:40:00,25.11,25.12,25.1,25.11,31780.0,19.5787,19.5865,19.5709,19.5787,31780.0
2015-11-23 14:45:00,25.11,25.11,25.09,25.09,32236.0,19.5787,19.5787,19.5631,19.5631,32236.0
2015-11-23 14:50:00,25.09,25.11,25.09,25.1,41132.0,19.5631,19.5787,19.5631,19.5709,41132.0
2015-11-23 14:55:00,25.1,25.11,25.08,25.08,51524.0,19.5709,19.5787,19.5553,19.5553,51524.0
2015-11-23 15:00:00,25.08,25.09,25.08,25.08,35868.0,19.5553,19.5631,19.5553,19.5553,35868.0
2015-11-23 15:05:00,25.08,25.09,25.07,25.07,45760.0,19.5553,19.5631,19.5475,19.5475,45760.0
2015-11-23 15:10:00,25.07,25.09,25.07,25.08,54048.0,19.5475,19.5631,19.5475,19.5553,54048.0
2015-11-23 15:15:00,25.08,25.09,25.07,25.09,137524.0,19.5553,19.5631,19.5475,19.5631,137524.0
2015-11-23 15:20:00,25.09,25.09,25.08,25.08,57504.0,19.5631,19.5631,19.5553,19.5553,57504.0
2015-11-23 15:25:00,25.08,25.08,25.06,25.08,56132.0,19.5553,19.5553,19.5397,19.5553,56132.0
2015-11-23 15:30:00,25.08,25.09,25.07,25.08,99856.0,19.5553,19.5631,19.5475,19.5553,99856.0
2015-11-23 15:35:00,25.08,25.09,25.07,25.08,88868.0,19.5553,19.5631,19.5475,19.5553,88868.0
2015-11-23 15:40:00,25.08,25.09,25.08,25.08,92524.0,19.5553,19.5631,19.5553,19.5553,92524.0
2015-11-23 15:45:00,25.08,25.11,25.07,25.1,138752.0,19.5553,19.5787,19.5475,19.5709,138752.0
2015-11-23 15:50:00,25.1,25.11,25.1,25.11,155720.0,19.5709,19.5787,19.5709,19.5787,155720.0
2015-11-23 15:55:00,25.11,25.13,25.1,25.12,539004.0,19.5787,19.5943,19.5709,19.5865,539004.0
2015-11-24 09:30:00,24.83,24.98,24.76,24.78,108080.0,19.5104,19.6282,19.4554,19.4711,108080.0
2015-11-24 09:35:00,24.8,24.8,24.7,24.72,88416.0,19.4868,19.4868,19.4082,19.4239,88416.0
2015-11-24 09:40:00,24.71,24.82,24.66,24.81,81312.0,19.4161,19.5025,19.3768,19.4947,81312.0
2015-11-24 09:45:00,24.81,24.85,24.79,24.83,75228.0,19.4947,19.5261,19.4789,19.5104,75228.0
2015-11-24 09:50:00,24.83,24.86,24.79,24.79,94636.0,19.5104,19.5339,19.4789,19.4789,94636.0
2015-11-24 09:55:00,24.78,24.81,24.74,24.8,67388.0,19.4711,19.4947,19.4396,19.4868,67388.0
2015-11-24 10:00:00,24.8,24.8,24.74,24.74,43592.0,19.4868,19.4868,19.4396,19.4396,43592.0
2015-11-24 10:05:00,24.75,24.76,24.71,24.71,73428.0,19.4475,19.4554,19.4161,19.4161,73428.0
2015-11-24 10:10:00,24.73,24.77,24.72,24.75,94864.0,19.4318,19.4632,19.4239,19.4475,94864.0
2015-11-24 10:15:00,24.75,24.76,24.74,24.75,45756.0,19.4475,19.4554,19.4396,19.4475,45756.0
2015-11-24 10:20:00,24.75,24.77,24.74,24.74,47008.0,19.4475,19.4632,19.4396,19.4396,47008.0
2015-11-24 10:25:00,24.74,24.76,24.73,24.75,58804.0,19.4396,19.4554,19.4318,19.4475,58804.0
2015-11-24 10:30:00,24.75,24.75,24.73,24.75,81384.0,19.4475,19.4475,19.4318,19.4475,81384.0
2015-11-24 10:35:00,24.74,24.75,24.71,24.72,53108.0,19.4396,19.4475,19.4161,19.4239,53108.0
2015-11-24 10:40:00,24.73,24.74,24.7,24.71,35312.0,19.4318,19.4396,19.4082,19.4161,35312.0
2015-11-24 10:45:00,24.72,24.74,24.71,24.74,52756.0,19.4239,19.4396,19.4161,19.4396,52756.0
2015-11-24 10:50:00,24.74,24.74,24.72,24.74,40784.0,19.4396,19.4396,19.4239,19.4396,40784.0
2015-11-24 10:55:00,24.74,24.74,24.69,24.7,75140.0,19.4396,19.4396,19.4004,19.4082,75140.0
2015-11-24 11:00:00,24.7,24.73,24.7,24.71,41884.0,19.4082,19.4318,19.4082,19.4161,41884.0
2015-11-24 11:05:00,24.72,24.73,24.71,24.73,53740.0,19.4239,19.4318,19.4161,19.4318,53740.0
2015-11-24 11:10:00,24.74,24.75,24.72,24.73,63764.0,19.4396,19.4475,19.4239,19.4318,63764.0
2015-11-24 11:15:00,24.73,24.75,24.71,24.72,53508.0,19.4318,19.4475,19.4161,19.4239,53508.0
2015-11-24 11:20:00,24.72,24.76,24.71,24.76,52772.0,19.4239,19.4554,19.4161,19.4554,52772.0
2015-11-24 11:25:00,24.77,24.78,24.76,24.78,55744.0,19.4632,19.4711,19.4554,19.4711,55744.0
2015-11-24 11:30:00,24.78,24.8,24.76,24.77,74024.0,19.4711,19.4868,19.4554,19.4632,74024.0
2015-11-24 11:35:00,24.76,24.77,24.73,24.76,104256.0,19.4554,19.4632,19.4318,19.4554,104256.0
2015-11-24 11:40:00,24.76,24.76,24.72,24.73,85588.0,19.4554,19.4554,19.4239,19.4318,85588.0
2015-11-24 11:45:00,24.73,24.75,24.73,24.74,50324.0,19.4318,19.4475,19.4318,19.4396,50324.0
2015-11-24 11:50:00,24.74,24.75,24.72,24.72,43348.0,19.4396,19.4475,19.4239,19.4239,43348.0
2015-11-24 11:55:00,24.73,24.76,24.72,24.73,48916.0,19.4318,19.4554,19.4239,19.4318,48916.0
2015-11-24 12:00:00,24.73,24.74,24.72,24.74,67376.0,19.4318,19.4396,19.4239,19.4396,67376.0
2015-11-24 12:05:00,24.74,24.75,24.73,24.73,49360.0,19.4396,19.4475,19.4318,19.4318,49360.0
2015-11-24 12:10:00,24.73,24.78,24.73,24.77,36508.0,19.4318,19.4711,19.4318,19.4632,36508.0
2015-11-24 12:15:00,24.78,24.79,24.77,24.78,17800.0,19.4711,19.4789,19.4632,19.4711,17800.0
2015-11-24 12:20:00,24.78,24.79,24.74,24.75,22624.0,19.4711,19.4789,19.4396,19.4475,22624.0
2015-11-24 12:25:00,24.75,24.76,24.73,24.74,38048.0,19.4475,19.4554,19.4318,19.4396,38048.0
2015-11-24 12:30:00,24.73,24.74,24.72,24.73,62812.0,19.4318,19.4396,19.4239,19.4318,62812.0
2015-11-24 12:35:00,24.72,24.73,24.71,24.71,49512.0,19.4239,19.4318,19.4161,19.4161,49512.0
2015-11-24 12:40:00,24.72,24.72,24.7,24.72,34608.0,19.4239,19.4239,19.4082,19.4239,34608.0
2015-11-24 12:45:00,24.72,24.73,24.71,24.73,32716.0,19.4239,19.4318,19.4161,19.4318,32716.0
2015-11-24 12:50:00,24.72,24.73,24.71,24.71,37284.0,19.4239,19.4318,19.4161,19.4161,37284.0
2015-11-24 12:55:00,24.72,24.73,24.72,24.73,24412.0,19.4239,19.4318,19.4239,19.4318,24412.0
2015-11-24 13:00:00,24.73,24.76,24.72,24.75,56004.0,19.4318,19.4554,19.4239,19.4475,56004.0
2015-11-24 13:05:00,24.75,24.77,24.75,24.76,30520.0,19.4475,19.4632,19.4475,19.4554,30520.0
2015-11-24 13:10:00,24.76,24.77,24.74,24.76,27484.0,19.4554,19.4632,19.4396,19.4554,27484.0
2015-11-24 13:15:00,24.76,24.77,24.74,24.75,28008.0,19.4554,19.4632,19.4396,19.4475,28008.0
2015-11-24 13:20:00,24.75,24.8,24.75,24.77,44768.0,19.4475,19.4868,19.4475,19.4632,44768.0
2015-11-24 13:25:00,24.78,24.8,24.78,24.79,30880.0,19.4711,19.4868,19.4711,19.4789,30880.0
2015-11-24 13:30:00,24.79,24.8,24.77,24.77,34308.0,19.4789,19.4868,19.4632,19.4632,34308.0
2015-11-24 13:35:00,24.77,24.77,24.75,24.75,55016.0,19.4632,19.4632,19.4475,19.4475,55016.0
2015-11-24 13:40:00,24.75,24.78,24.75,24.75,29448.0,19.4475,19.4711,19.4475,19.4475,29448.0
2015-11-24 13:45:00,24.75,24.77,24.75,24.77,38788.0,19.4475,19.4632,19.4475,19.4632,38788.0
2015-11-24 13:50:00,24.77,24.78,24.75,24.78,31476.0,19.4632,19.4711,19.4475,19.4711,31476.0
2015-11-24 13:55:00,24.77,24.79,24.76,24.77,36152.0,19.4632,19.4789,19.4554,19.4632,36152.0
2015-11-24 14:00:00,24.77,24.78,24.77,24.77,47556.0,19.4632,19.4711,19.4632,19.4632,47556.0
2015-11-24 14:05:00,24.77,24.83,24.77,24.8,54012.0,19.4632,19.5104,19.4632,19.4868,54012.0
2015-11-24 14:10:00,24.8,24.82,24.79,24.8,48552.0,19.4868,19.5025,19.4789,19.4868,48552.0
2015-11-24 14:15:00,24.81,24.82,24.79,24.82,48040.0,19.4947,19.5025,19.4789,19.5025,48040.0
2015-11-24 14:20:00,24.81,24.84,24.81,24.82,45860.0,19.4947,19.5182,19.4947,19.5025,45860.0
2015-11-24 14:25:00,24.82,24.83,24.81,24.82,33424.0,19.5025,19.5104,19.4947,19.5025,33424.0
2015-11-24 14:30:00,24.82,24.83,24.81,24.83,31168.0,19.5025,19.5104,19.4947,19.5104,31168.0
2015-11-24 14:35:00,24.83,24.85,24.83,24.84,35708.0,19.5104,19.5261,19.5104,19.5182,35708.0
2015-11-24 14:40:00,24.84,24.84,24.83,24.83,33636.0,19.5182,19.5182,19.5104,19.5104,33636.0
2015-11-24 14:45:00,24.83,24.85,24.83,24.85,29716.0,19.5104,19.5261,19.5104,19.5261,29716.0
2015-11-24 14:50:00,24.85,24.87,24.85,24.86,36924.0,19.5261,19.5418,19.5261,19.5339,36924.0
2015-11-24 14:55:00,24.87,24.87,24.86,24.86,19936.0,19.5418,19.5418,19.5339,19.5339,19936.0
2015-11-24 15:00:00,24.86,24.87,24.86,24.87,39832.0,19.5339,19.5418,19.5339,19.5418,39832.0
2015-11-24 15:05:00,24.87,24.89,24.87,24.88,39196.0,19.5418,19.5575,19.5418,19.5497,39196.0
2015-11-24 15:10:00,24.88,24.89,24.87,24.89,65428.0,19.5497,19.5575,19.5418,19.5575,65428.0
2015-11-24 15:15:00,24.89,24.92,24.88,24.89,67728.0,19.5575,19.5811,19.5497,19.5575,67728.0
2015-11-24 15:20:00,24.9,24.91,24.89,24.89,49512.0,19.5654,19.5732,19.5575,19.5575,49512.0
2015-11-24 15:25:00,24.89,24.9,24.89,24.9,48192.0,19.5575,19.5654,19.5575,19.5654,48192.0
2015-11-24 15:30:00,24.9,24.91,24.89,24.89,83560.0,19.5654,19.5732,19.5575,19.5575,83560.0
2015-11-24 15:35:00,24.89,24.89,24.86,24.87,79648.0,19.5575,19.5575,19.5339,19.5418,79648.0
2015-11-24 15:40:00,24.87,24.88,24.85,24.86,102396.0,19.5418,19.5497,19.5261,19.5339,102396.0
2015-11-24 15:45:00,24.86,24.87,24.85,24.86,118944.0,19.5339,19.5418,19.5261,19.5339,118944.0
2015-11-24 15:50:00,24.86,24.87,24.85,24.86,127196.0,19.5339,19.5418,19.5261,19.5339,127196.0
2015-11-24 15:55:00,24.86,24.88,24.84,24.85,598948.0,19.5339,19.5497,19.5182,19.5261,598948.0
2015-11-25 09:30:00,24.8,24.82,24.7,24.75,97432.0,19.4868,19.5025,19.4082,19.4475,97432.0
2015-11-25 09:35:00,24.75,24.82,24.75,24.8,25352.0,19.4475,19.5025,19.4475,19.4868,25352.0
2015-11-25 09:40:00,24.8,24.81,24.77,24.79,18980.0,19.4868,19.4947,19.4632,19.4789,18980.0
2015-11-25 09:45:00,24.77,24.81,24.77,24.81,23988.0,19.4632,19.4947,19.4632,19.4947,23988.0
2015-11-25 09:50:00,24.81,24.81,24.77,24.79,39340.0,19.4947,19.4947,19.4632,19.4789,39340.0
2015-11-25 09:55:00,24.8,24.8,24.74,24.77,64988.0,19.4868,19.4868,19.4396,19.4632,64988.0
2015-11-25 10:00:00,24.77,24.78,24.72,24.75,43688.0,19.4632,19.4711,19.4239,19.4475,43688.0
2015-11-25 10:05:00,24.74,24.75,24.7,24.7,54564.0,19.4396,19.4475,19.4082,19.4082,54564.0
2015-11-25 10:10:00,24.7,24.72,24.65,24.68,79588.0,19.4082,19.4239,19.3689,19.3925,79588.0
2015-11-25 10:15:00,24.68,24.69,24.67,24.68,32496.0,19.3925,19.4004,19.3846,19.3925,32496.0
2015-11-25 10:20:00,24.68,24.71,24.67,24.68,47904.0,19.3925,19.4161,19.3846,19.3925,47904.0
2015-11-25 10:25:00,24.68,24.69,24.66,24.68,63492.0,19.3925,19.4004,19.3768,19.3925,63492.0
2015-11-25 10:30:00,24.68,24.72,24.67,24.71,44080.0,19.3925,19.4239,19.3846,19.4161,44080.0
2015-11-25 10:35:00,24.7,24.71,24.68,24.7,71072.0,19.4082,19.4161,19.3925,19.4082,71072.0
2015-11-25 10:40:00,24.7,24.7,24.68,24.7,35232.0,19.4082,19.4082,19.3925,19.4082,35232.0
2015-11-25 10:45:00,24.7,24.72,24.7,24.7,38680.0,19.4082,19.4239,19.4082,19.4082,38680.0
2015-11-25 10:50:00,24.71,24.72,24.7,24.72,28088.0,19.4161,19.4239,19.4082,19.4239,28088.0
2015-11-25 10:55:00,24.72,24.74,24.69,24.69,33292.0,19.4239,19.4396,19.4004,19.4004,33292.0
2015-11-25 11:00:00,24.69,24.7,24.67,24.67,24676.0,19.4004,19.4082,19.3846,19.3846,24676.0
2015-11-25 11:05:00,24.67,24.67,24.66,24.66,40048.0,19.3846,19.3846,19.3768,19.3768,40048.0
2015-11-25 11:10:00,24.66,24.67,24.65,24.67,34360.0,19.3768,19.3846,19.3689,19.3846,34360.0
2015-11-25 11:15:00,24.67,24.7,24.67,24.7,74188.0,19.3846,19.4082,19.3846,19.4082,74188.0
2015-11-25 11:20:00,24.69,24.7,24.68,24.69,23696.0,19.4004,19.4082,19.3925,19.4004,23696.0
2015-11-25 11:25:00,24.69,24.7,24.67,24.67,37724.0,19.4004,19.4082,19.3846,19.3846,37724.0
2015-11-25 11:30:00,24.67,24.68,24.66,24.67,55264.0,19.3846,19.3925,19.3768,19.3846,55264.0
2015-11-25 11:35:00,24.67,24.67,24.65,24.66,40976.0,19.3846,19.3846,19.3689,19.3768,40976.0
2015-11-25 11:40:00,24.66,24.67,24.65,24.67,25404.0,19.3768,19.3846,19.3689,19.3846,25404.0
2015-11-25 11:45:00,24.67,24.67,24.65,24.66,26968.0,19.3846,19.3846,19.3689,19.3768,26968.0
2015-11-25 11:50:00,24.66,24.66,24.64,24.65,38952.0,19.3768,19.3768,19.3611,19.3689,38952.0
2015-11-25 11:55:00,24.65,24.65,24.63,24.64,22452.0,19.3689,19.3689,19.3532,19.3611,22452.0
2015-11-25 12:00:00,24.64,24.66,24.63,24.66,26436.0,19.3611,19.3768,19.3532,19.3768,26436.0
2015-11-25 12:05:00,24.66,24.7,24.66,24.69,44552.0,19.3768,19.4082,19.3768,19.4004,44552.0
2015-11-25 12:10:00,24.69,24.7,24.68,24.69,24604.0,19.4004,19.4082,19.3925,19.4004,24604.0
2015-11-25 12:15:00,24.69,24.7,24.68,24.7,29428.0,19.4004,19.4082,19.3925,19.4082,29428.0
2015-11-25 12:20:00,24.7,24.72,24.7,24.71,19992.0,19.4082,19.4239,19.4082,19.4161,19992.0
2015-11-25 12:25:00,24.71,24.71,24.69,24.7,24020.0,19.4161,19.4161,19.4004,19.4082,24020.0
2015-11-25 12:30:00,24.7,24.71,24.69,24.7,38728.0,19.4082,19.4161,19.4004,19.4082,38728.0
2015-11-25 12:35:00,24.7,24.71,24.69,24.69,26248.0,19.4082,19.4161,19.4004,19.4004,26248.0
2015-11-25 12:40:00,24.68,24.71,24.68,24.71,27100.0,19.3925,19.4161,19.3925,19.4161,27100.0
2015-11-25 12:45:00,24.71,24.72,24.7,24.72,21536.0,19.4161,19.4239,19.4082,19.4239,21536.0
2015-11-25 12:50:00,24.72,24.74,24.71,24.74,18112.0,19.4239,19.4396,19.4161,19.4396,18112.0
2015-11-25 12:55:00,24.73,24.74,24.72,24.73,18784.0,19.4318,19.4396,19.4239,19.4318,18784.0
2015-11-25 13:00:00,24.73,24.73,24.7,24.7,28564.0,19.4318,19.4318,19.4082,19.4082,28564.0
2015-11-25 13:05:00,24.7,24.73,24.69,24.71,21968.0,19.4082,19.4318,19.4004,19.4161,21968.0
2015-11-25 13:10:00,24.72,24.73,24.71,24.72,17896.0,19.4239,19.4318,19.4161,19.4239,17896.0
2015-11-25 13:15:00,24.71,24.72,24.71,24.71,19216.0,19.4161,19.4239,19.4161,19.4161,19216.0
2015-11-25 13:20:00,24.71,24.73,24.71,24.71,28432.0,19.4161,19.4318,19.4161,19.4161,28432.0
2015-11-25 13:25:00,24.71,24.71,24.68,24.69,23220.0,19.4161,19.4161,19.3925,19.4004,23220.0
2015-11-25 13:30:00,24.68,24.72,24.68,24.72,38240.0,19.3925,19.4239,19.3925,19.4239,38240.0
2015-11-25 13:35:00,24.72,24.72,24.69,24.69,15724.0,19.4239,19.4239,19.4004,19.4004,15724.0
2015-11-25 13:40:00,24.7,24.7,24.68,24.7,23196.0,19.4082,19.4082,19.3925,19.4082,23196.0
2015-11-25 13:45:00,24.7,24.7,24.68,24.69,26668.0,19.4082,19.4082,19.3925,19.4004,26668.0
2015-11-25 13:50:00,24.69,24.7,24.68,24.69,37608.0,19.4004,19.4082,19.3925,19.4004,37608.0
2015-11-25 13:55:00,24.69,24.71,24.69,24.71,15552.0,19.4004,19.4161,19.4004,19.4161,15552.0
2015-11-25 14:00:00,24.71,24.72,24.71,24.72,87260.0,19.4161,19.4239,19.4161,19.4239,87260.0
2015-11-25 14:05:00,24.73,24.73,24.71,24.73,34100.0,19.4318,19.4318,19.4161,19.4318,34100.0
2015-11-25 14:10:00,24.73,24.73,24.71,24.71,25632.0,19.4318,19.4318,19.4161,19.4161,25632.0
2015-11-25 14:15:00,24.7,24.72,24.69,24.71,36012.0,19.4082,19.4239,19.4004,19.4161,36012.0
2015-11-25 14:20:00,24.71,24.71,24.7,24.7,27288.0,19.4161,19.4161,19.4082,19.4082,27288.0
2015-11-25 14:25:00,24.69,24.71,24.69,24.71,39068.0,19.4004,19.4161,19.4004,19.4161,39068.0
2015-11-25 14:30:00,24.71,24.71,24.69,24.7,22048.0,19.4161,19.4161,19.4004,19.4082,22048.0
2015-11-25 14:35:00,24.71,24.71,24.7,24.7,35652.0,19.4161,19.4161,19.4082,19.4082,35652.0
2015-11-25 14:40:00,24.71,24.71,24.7,24.7,27052.0,19.4161,19.4161,19.4082,19.4082,27052.0
2015-11-25 14:45:00,24.7,24.72,24.69,24.72,32272.0,19.4082,19.4239,19.4004,19.4239,32272.0
2015-11-25 14:50:00,24.73,24.75,24.72,24.75,33136.0,19.4318,19.4475,19.4239,19.4475,33136.0
2015-11-25 14:55:00,24.75,24.76,24.74,24.76,41532.0,19.4475,19.4554,19.4396,19.4554,41532.0
2015-11-25 15:00:00,24.77,24.78,24.75,24.77,27712.0,19.4632,19.4711,19.4475,19.4632,27712.0
2015-11-25 15:05:00,24.77,24.78,24.76,24.77,38552.0,19.4632,19.4711,19.4554,19.4632,38552.0
2015-11-25 15:10:00,24.77,24.78,24.77,24.77,56160.0,19.4632,19.4711,19.4632,19.4632,56160.0
2015-11-25 15:15:00,24.77,24.77,24.75,24.76,49696.0,19.4632,19.4632,19.4475,19.4554,49696.0
2015-11-25 15:20:00,24.76,24.77,24.76,24.77,35840.0,19.4554,19.4632,19.4554,19.4632,35840.0
2015-11-25 15:25:00,24.77,24.78,24.76,24.78,44588.0,19.4632,19.4711,19.4554,19.4711,44588.0
2015-11-25 15:30:00,24.78,24.79,24.77,24.78,64308.0,19.4711,19.4789,19.4632,19.4711,64308.0
2015-11-25 15:35:00,24.78,24.79,24.77,24.77,62840.0,19.4711,19.4789,19.4632,19.4632,62840.0
2015-11-25 15:40:00,24.77,24.77,24.75,24.75,100956.0,19.4632,19.4632,19.4475,19.4475,100956.0
2015-11-25 15:45:00,24.75,24.75,24.74,24.75,79364.0,19.4475,19.4475,19.4396,19.4475,79364.0
2015-11-25 15:50:00,24.75,24.75,24.73,24.73,84412.0,19.4475,19.4475,19.4318,19.4318,84412.0
2015-11-25 15:55:00,24.73,24.74,24.72,24.72,212056.0,19.4318,19.4396,19.4239,19.4239,212056.0
2015-11-27 09:30:00,24.78,24.89,24.75,24.77,71380.0,19.4711,19.5575,19.4475,19.4632,71380.0
2015-11-27 09:35:00,24.77,24.87,24.77,24.81,40080.0,19.4632,19.5418,19.4632,19.4947,40080.0
2015-11-27 09:40:00,24.8,24.85,24.79,24.85,29472.0,19.4868,19.5261,19.4789,19.5261,29472.0
2015-11-27 09:45:00,24.86,24.86,24.82,24.83,36532.0,19.5339,19.5339,19.5025,19.5104,36532.0
2015-11-27 09:50:00,24.83,24.86,24.82,24.84,28804.0,19.5104,19.5339,19.5025,19.5182,28804.0
2015-11-27 09:55:00,24.84,24.87,24.81,24.83,69244.0,19.5182,19.5418,19.4947,19.5104,69244.0
2015-11-27 10:00:00,24.82,24.83,24.78,24.8,44528.0,19.5025,19.5104,19.4711,19.4868,44528.0
2015-11-27 10:05:00,24.8,24.84,24.77,24.84,53160.0,19.4868,19.5182,19.4632,19.5182,53160.0
2015-11-27 10:10:00,24.83,24.84,24.8,24.81,28856.0,19.5104,19.5182,19.4868,19.4947,28856.0
2015-11-27 10:15:00,24.82,24.86,24.79,24.86,38104.0,19.5025,19.5339,19.4789,19.5339,38104.0
2015-11-27 10:20:00,24.86,24.91,24.86,24.86,35880.0,19.5339,19.5732,19.5339,19.5339,35880.0
2015-11-27 10:25:00,24.86,24.88,24.84,24.84,51264.0,19.5339,19.5497,19.5182,19.5182,51264.0
2015-11-27 10:30:00,24.84,24.86,24.84,24.84,59948.0,19.5182,19.5339,19.5182,19.5182,59948.0
2015-11-27 10:35:00,24.84,24.85,24.8,24.8,46948.0,19.5182,19.5261,19.4868,19.4868,46948.0
2015-11-27 10:40:00,24.8,24.81,24.79,24.8,26920.0,19.4868,19.4947,19.4789,19.4868,26920.0
2015-11-27 10:45:00,24.8,24.81,24.78,24.78,37492.0,19.4868,19.4947,19.4711,19.4711,37492.0
2015-11-27 10:50:00,24.78,24.82,24.77,24.82,57216.0,19.4711,19.5025,19.4632,19.5025,57216.0
2015-11-27 10:55:00,24.83,24.83,24.8,24.81,20740.0,19.5104,19.5104,19.4868,19.4947,20740.0
2015-11-27 11:00:00,24.81,24.84,24.81,24.84,36532.0,19.4947,19.5182,19.4947,19.5182,36532.0
2015-11-27 11:05:00,24.84,24.88,24.83,24.87,141184.0,19.5182,19.5497,19.5104,19.5418,141184.0
2015-11-27 11:10:00,24.87,24.88,24.86,24.86,203888.0,19.5418,19.5497,19.5339,19.5339,203888.0
2015-11-27 11:15:00,24.86,24.88,24.84,24.88,34520.0,19.5339,19.5497,19.5182,19.5497,34520.0
2015-11-27 11:20:00,24.87,24.87,24.84,24.85,21244.0,19.5418,19.5418,19.5182,19.5261,21244.0
2015-11-27 11:25:00,24.84,24.87,24.83,24.86,20780.0,19.5182,19.5418,19.5104,19.5339,20780.0
2015-11-27 11:30:00,24.85,24.87,24.85,24.86,19876.0,19.5261,19.5418,19.5261,19.5339,19876.0
2015-11-27 11:35:00,24.86,24.86,24.84,24.85,19672.0,19.5339,19.5339,19.5182,19.5261,19672.0
2015-11-27 11:40:00,24.85,24.88,24.85,24.88,38088.0,19.5261,19.5497,19.5261,19.5497,38088.0
2015-11-27 11:45:00,24.89,24.9,24.88,24.9,25916.0,19.5575,19.5654,19.5497,19.5654,25916.0
2015-11-27 11:50:00,24.9,24.91,24.88,24.91,63512.0,19.5654,19.5732,19.5497,19.5732,63512.0
2015-11-27 11:55:00,24.91,24.92,24.9,24.92,34972.0,19.5732,19.5811,19.5654,19.5811,34972.0
2015-11-27 12:00:00,24.92,24.92,24.9,24.92,54956.0,19.5811,19.5811,19.5654,19.5811,54956.0
2015-11-27 12:05:00,24.92,24.93,24.9,24.92,37464.0,19.5811,19.5889,19.5654,19.5811,37464.0
2015-11-27 12:10:00,24.91,24.92,24.88,24.88,30440.0,19.5732,19.5811,19.5497,19.5497,30440.0
2015-11-27 12:15:00,24.89,24.9,24.89,24.89,23744.0,19.5575,19.5654,19.5575,19.5575,23744.0
2015-11-27 12:20:00,24.89,24.9,24.88,24.89,41288.0,19.5575,19.5654,19.5497,19.5575,41288.0
2015-11-27 12:25:00,24.89,24.89,24.86,24.86,51208.0,19.5575,19.5575,19.5339,19.5339,51208.0
2015-11-27 12:30:00,24.86,24.88,24.86,24.87,44548.0,19.5339,19.5497,19.5339,19.5418,44548.0
2015-11-27 12:35:00,24.87,24.87,24.85,24.85,51220.0,19.5418,19.5418,19.5261,19.5261,51220.0
2015-11-27 12:40:00,24.85,24.86,24.85,24.85,97900.0,19.5261,19.5339,19.5261,19.5261,97900.0
2015-11-27 12:45:00,24.85,24.86,24.85,24.86,113160.0,19.5261,19.5339,19.5261,19.5339,113160.0
2015-11-27 12:50:00,24.86,24.88,24.85,24.86,123556.0,19.5339,19.5497,19.5261,19.5339,123556.0
2015-11-27 12:55:00,24.86,24.88,24.84,24.84,161872.0,19.5339,19.5497,19.5182,19.5182,161872.0
2015-11-30 09:30:00,24.82,24.96,24.82,24.91,113864.0,19.5025,19.6125,19.5025,19.5732,113864.0
2015-11-30 09:35:00,24.92,24.93,24.87,24.91,80804.0,19.5811,19.5889,19.5418,19.5732,80804.0
2015-11-30 09:40:00,24.91,24.94,24.89,24.93,49720.0,19.5732,19.5968,19.5575,19.5889,49720.0
2015-11-30 09:45:00,24.94,24.99,24.86,24.88,106956.0,19.5968,19.6361,19.5339,19.5497,106956.0
2015-11-30 09:50:00,24.87,24.95,24.85,24.95,60288.0,19.5418,19.6047,19.5261,19.6047,60288.0
2015-11-30 09:55:00,24.94,25.0,24.93,25.0,46716.0,19.5968,19.6439,19.5889,19.6439,46716.0
2015-11-30 10:00:00,24.99,25.0,24.9,24.91,113424.0,19.6361,19.6439,19.5654,19.5732,113424.0
2015-11-30 10:05:00,24.91,24.96,24.91,24.94,57716.0,19.5732,19.6125,19.5732,19.5968,57716.0
2015-11-30 10:10:00,24.94,24.98,24.93,24.95,55484.0,19.5968,19.6282,19.5889,19.6047,55484.0
2015-11-30 10:15:00,24.95,24.96,24.9,24.92,81100.0,19.6047,19.6125,19.5654,19.5811,81100.0
2015-11-30 10:20:00,24.92,24.95,24.92,24.93,63264.0,19.5811,19.6047,19.5811,19.5889,63264.0
2015-11-30 10:25:00,24.93,25.01,24.92,25.0,239480.0,19.5889,19.6518,19.5811,19.6439,239480.0
2015-11-30 10:30:00,25.0,25.05,24.99,25.04,75880.0,19.6439,19.6832,19.6361,19.6754,75880.0
2015-11-30 10:35:00,25.04,25.04,25.01,25.01,72492.0,19.6754,19.6754,19.6518,19.6518,72492.0
2015-11-30 10:40:00,25.0,25.03,25.0,25.03,67440.0,19.6439,19.6675,19.6439,19.6675,67440.0
2015-11-30 10:45:00,25.03,25.03,25.01,25.02,42768.0,19.6675,19.6675,19.6518,19.6597,42768.0
2015-11-30 10:50:00,25.03,25.03,24.99,24.99,70776.0,19.6675,19.6675,19.6361,19.6361,70776.0
2015-11-30 10:55:00,24.99,25.03,24.98,24.98,93452.0,19.6361,19.6675,19.6282,19.6282,93452.0
2015-11-30 11:00:00,24.99,25.01,24.98,25.01,50364.0,19.6361,19.6518,19.6282,19.6518,50364.0
2015-11-30 11:05:00,25.01,25.04,24.99,25.0,72592.0,19.6518,19.6754,19.6361,19.6439,72592.0
2015-11-30 11:10:00,25.0,25.05,25.0,25.05,45492.0,19.6439,19.6832,19.6439,19.6832,45492.0
2015-11-30 11:15:00,25.05,25.06,25.05,25.05,71128.0,19.6832,19.6911,19.6832,19.6832,71128.0
2015-11-30 11:20:00,25.06,25.06,25.0,25.0,109836.0,19.6911,19.6911,19.6439,19.6439,109836.0
2015-11-30 11:25:00,25.0,25.01,24.96,24.97,78440.0,19.6439,19.6518,19.6125,19.6204,78440.0
2015-11-30 11:30:00,24.97,25.0,24.97,25.0,97248.0,19.6204,19.6439,19.6204,19.6439,97248.0
2015-11-30 11:35:00,25.0,25.01,24.99,25.0,67120.0,19.6439,19.6518,19.6361,19.6439,67120.0
2015-11-30 11:40:00,24.99,25.01,24.98,25.01,52176.0,19.6361,19.6518,19.6282,19.6518,52176.0
2015-11-30 11:45:00,25.01,25.02,24.98,24.99,47288.0,19.6518,19.6597,19.6282,19.6361,47288.0
2015-11-30 11:50:00,24.99,25.0,24.97,25.0,72504.0,19.6361,19.6439,19.6204,19.6439,72504.0
2015-11-30 11:55:00,25.01,25.02,24.98,24.99,46276.0,19.6518,19.6597,19.6282,19.6361,46276.0
2015-11-30 12:00:00,24.99,25.0,24.97,25.0,27816.0,19.6361,19.6439,19.6204,19.6439,27816.0
2015-11-30 12:05:00,25.0,25.03,24.99,25.03,34376.0,19.6439,19.6675,19.6361,19.6675,34376.0
2015-11-30 12:10:00,25.03,25.04,25.01,25.04,33472.0,19.6675,19.6754,19.6518,19.6754,33472.0
2015-11-30 12:15:00,25.04,25.04,25.01,25.04,29452.0,19.6754,19.6754,19.6518,19.6754,29452.0
2015-11-30 12:20:00,25.04,25.06,25.04,25.06,29724.0,19.6754,19.6911,19.6754,19.6911,29724.0
2015-11-30 12:25:00,25.06,25.08,25.05,25.08,35548.0,19.6911,19.7068,19.6832,19.7068,35548.0
2015-11-30 12:30:00,25.08,25.08,25.06,25.08,31328.0,19.7068,19.7068,19.6911,19.7068,31328.0
2015-11-30 12:35:00,25.08,25.09,25.07,25.09,56900.0,19.7068,19.7147,19.6989,19.7147,56900.0
2015-11-30 12:40:00,25.09,25.1,25.07,25.09,43792.0,19.7147,19.7225,19.6989,19.7147,43792.0
2015-11-30 12:45:00,25.09,25.12,25.09,25.11,56788.0,19.7147,19.7382,19.7147,19.7304,56788.0
2015-11-30 12:50:00,25.11,25.13,25.1,25.11,97336.0,19.7304,19.7461,19.7225,19.7304,97336.0
2015-11-30 12:55:00,25.11,25.12,25.07,25.08,52024.0,19.7304,19.7382,19.6989,19.7068,52024.0
2015-11-30 13:00:00,25.08,25.09,25.05,25.08,54204.0,19.7068,19.7147,19.6832,19.7068,54204.0
2015-11-30 13:05:00,25.07,25.1,25.07,25.09,59084.0,19.6989,19.7225,19.6989,19.7147,59084.0
2015-11-30 13:10:00,25.1,25.11,25.09,25.11,39016.0,19.7225,19.7304,19.7147,19.7304,39016.0
2015-11-30 13:15:00,25.11,25.12,25.09,25.1,44692.0,19.7304,19.7382,19.7147,19.7225,44692.0
2015-11-30 13:20:00,25.11,25.11,25.06,25.06,35916.0,19.7304,19.7304,19.6911,19.6911,35916.0
2015-11-30 13:25:00,25.06,25.09,25.05,25.07,33908.0,19.6911,19.7147,19.6832,19.6989,33908.0
2015-11-30 13:30:00,25.07,25.08,25.06,25.06,34316.0,19.6989,19.7068,19.6911,19.6911,34316.0
2015-11-30 13:35:00,25.06,25.07,25.05,25.07,24404.0,19.6911,19.6989,19.6832,19.6989,24404.0
2015-11-30 13:40:00,25.07,25.08,25.06,25.08,30852.0,19.6989,19.7068,19.6911,19.7068,30852.0
2015-11-30 13:45:00,25.09,25.1,25.08,25.09,24204.0,19.7147,19.7225,19.7068,19.7147,24204.0
2015-11-30 13:50:00,25.1,25.1,25.08,25.08,37112.0,19.7225,19.7225,19.7068,19.7068,37112.0
2015-11-30 13:55:00,25.08,25.1,25.07,25.09,33272.0,19.7068,19.7225,19.6989,19.7147,33272.0
2015-11-30 14:00:00,25.09,25.09,25.07,25.07,50952.0,19.7147,19.7147,19.6989,19.6989,50952.0
2015-11-30 14:05:00,25.07,25.08,25.05,25.07,42884.0,19.6989,19.7068,19.6832,19.6989,42884.0
2015-11-30 14:10:00,25.08,25.08,25.06,25.06,44296.0,19.7068,19.7068,19.6911,19.6911,44296.0
2015-11-30 14:15:00,25.06,25.07,25.05,25.05,75216.0,19.6911,19.6989,19.6832,19.6832,75216.0
2015-11-30 14:20:00,25.05,25.07,25.04,25.04,46364.0,19.6832,19.6989,19.6754,19.6754,46364.0
2015-11-30 14:25:00,25.04,25.05,25.03,25.05,35244.0,19.6754,19.6832,19.6675,19.6832,35244.0
2015-11-30 14:30:00,25.05,25.06,25.03,25.05,52272.0,19.6832,19.6911,19.6675,19.6832,52272.0
2015-11-30 14:35:00,25.06,25.06,25.03,25.05,47336.0,19.6911,19.6911,19.6675,19.6832,47336.0
2015-11-30 14:40:00,25.04,25.06,25.04,25.06,46980.0,19.6754,19.6911,19.6754,19.6911,46980.0
2015-11-30 14:45:00,25.06,25.06,25.03,25.06,49616.0,19.6911,19.6911,19.6675,19.6911,49616.0
2015-11-30 14:50:00,25.06,25.06,25.04,25.04,58276.0,19.6911,19.6911,19.6754,19.6754,58276.0
2015-11-30 14:55:00,25.04,25.05,25.0,25.01,58904.0,19.6754,19.6832,19.6439,19.6518,58904.0
2015-11-30 15:00:00,25.0,25.04,25.0,25.04,79484.0,19.6439,19.6754,19.6439,19.6754,79484.0
2015-11-30 15:05:00,25.04,25.04,25.01,25.04,64912.0,19.6754,19.6754,19.6518,19.6754,64912.0
2015-11-30 15:10:00,25.04,25.04,25.01,25.01,71372.0,19.6754,19.6754,19.6518,19.6518,71372.0
2015-11-30 15:15:00,25.01,25.03,25.01,25.01,74048.0,19.6518,19.6675,19.6518,19.6518,74048.0
2015-11-30 15:20:00,25.01,25.03,25.0,25.0,109672.0,19.6518,19.6675,19.6439,19.6439,109672.0
2015-11-30 15:25:00,25.0,25.02,25.0,25.0,75752.0,19.6439,19.6597,19.6439,19.6439,75752.0
2015-11-30 15:30:00,25.0,25.04,24.99,25.03,125136.0,19.6439,19.6754,19.6361,19.6675,125136.0
2015-11-30 15:35:00,25.03,25.05,25.03,25.03,124124.0,19.6675,19.6832,19.6675,19.6675,124124.0
2015-11-30 15:40:00,25.03,25.04,25.0,25.0,156744.0,19.6675,19.6754,19.6439,19.6439,156744.0
2015-11-30 15:45:00,25.0,25.02,24.98,25.02,252516.0,19.6439,19.6597,19.6282,19.6597,252516.0
2015-11-30 15:50:00,25.02,25.03,25.0,25.0,223460.0,19.6597,19.6675,19.6439,19.6439,223460.0
2015-11-30 15:55:00,25.0,25.0,24.96,24.97,587796.0,19.6439,19.6439,19.6125,19.6204,587796.0
2015-12-01 09:30:00,25.01,25.12,24.99,25.01,111780.0,19.6518,19.7382,19.6361,19.6518,111780.0
2015-12-01 09:35:00,24.99,25.13,24.98,25.13,76404.0,19.6361,19.7461,19.6282,19.7461,76404.0
2015-12-01 09:40:00,25.13,25.14,25.08,25.11,44304.0,19.7461,19.754,19.7068,19.7304,44304.0
2015-12-01 09:45:00,25.13,25.19,25.11,25.16,59020.0,19.7461,19.7932,19.7304,19.7697,59020.0
2015-12-01 09:50:00,25.17,25.21,25.16,25.21,101364.0,19.7775,19.809,19.7697,19.809,101364.0
2015-12-01 09:55:00,25.22,25.24,25.18,25.23,112116.0,19.8168,19.8325,19.7854,19.8247,112116.0
2015-12-01 10:00:00,25.22,25.24,25.17,25.18,102252.0,19.8168,19.8325,19.7775,19.7854,102252.0
2015-12-01 10:05:00,25.18,25.19,25.16,25.16,70984.0,19.7854,19.7932,19.7697,19.7697,70984.0
2015-12-01 10:10:00,25.15,25.16,25.13,25.14,38948.0,19.7618,19.7697,19.7461,19.754,38948.0
2015-12-01 10:15:00,25.13,25.15,25.1,25.13,82512.0,19.7461,19.7618,19.7225,19.7461,82512.0
2015-12-01 10:20:00,25.13,25.14,25.11,25.11,61276.0,19.7461,19.754,19.7304,19.7304,61276.0
2015-12-01 10:25:00,25.11,25.15,25.11,25.15,27696.0,19.7304,19.7618,19.7304,19.7618,27696.0
2015-12-01 10:30:00,25.15,25.15,25.11,25.11,40376.0,19.7618,19.7618,19.7304,19.7304,40376.0
2015-12-01 10:35:00,25.11,25.11,25.08,25.08,67776.0,19.7304,19.7304,19.7068,19.7068,67776.0
2015-12-01 10:40:00,25.09,25.09,25.05,25.05,25652.0,19.7147,19.7147,19.6832,19.6832,25652.0
2015-12-01 10:45:00,25.05,25.08,25.04,25.06,51216.0,19.6832,19.7068,19.6754,19.6911,51216.0
2015-12-01 10:50:00,25.06,25.08,25.05,25.08,88396.0,19.6911,19.7068,19.6832,19.7068,88396.0
2015-12-01 10:55:00,25.08,25.1,25.06,25.1,76504.0,19.7068,19.7225,19.6911,19.7225,76504.0
2015-12-01 11:00:00,25.1,25.12,25.09,25.12,89180.0,19.7225,19.7382,19.7147,19.7382,89180.0
2015-12-01 11:05:00,25.11,25.11,25.09,25.09,31512.0,19.7304,19.7304,19.7147,19.7147,31512.0
2015-12-01 11:10:00,25.08,25.09,25.06,25.07,31852.0,19.7068,19.7147,19.6911,19.6989,31852.0
2015-12-01 11:15:00,25.07,25.08,25.06,25.07,54004.0,19.6989,19.7068,19.6911,19.6989,54004.0
2015-12-01 11:20:00,25.07,25.1,25.07,25.09,42788.0,19.6989,19.7225,19.6989,19.7147,42788.0
2015-12-01 11:25:00,25.08,25.09,25.03,25.04,61216.0,19.7068,19.7147,19.6675,19.6754,61216.0
2015-12-01 11:30:00,25.03,25.04,25.01,25.02,48344.0,19.6675,19.6754,19.6518,19.6597,48344.0
2015-12-01 11:35:00,25.02,25.02,24.98,24.99,27140.0,19.6597,19.6597,19.6282,19.6361,27140.0
2015-12-01 11:40:00,24.98,24.99,24.96,24.98,117016.0,19.6282,19.6361,19.6125,19.6282,117016.0
2015-12-01 11:45:00,24.98,25.02,24.97,25.0,60360.0,19.6282,19.6597,19.6204,19.6439,60360.0
2015-12-01 11:50:00,25.0,25.01,24.99,25.0,50776.0,19.6439,19.6518,19.6361,19.6439,50776.0
2015-12-01 11:55:00,25.0,25.01,24.99,25.01,106424.0,19.6439,19.6518,19.6361,19.6518,106424.0
2015-12-01 12:00:00,25.0,25.01,24.99,25.0,26100.0,19.6439,19.6518,19.6361,19.6439,26100.0
2015-12-01 12:05:00,24.99,25.02,24.98,25.0,50896.0,19.6361,19.6597,19.6282,19.6439,50896.0
2015-12-01 12:10:00,25.0,25.0,24.99,25.0,66304.0,19.6439,19.6439,19.6361,19.6439,66304.0
2015-12-01 12:15:00,25.0,25.03,24.99,25.0,27636.0,19.6439,19.6675,19.6361,19.6439,27636.0
2015-12-01 12:20:00,25.0,25.03,25.0,25.03,20404.0,19.6439,19.6675,19.6439,19.6675,20404.0
2015-12-01 12:25:00,25.02,25.02,25.0,25.0,14568.0,19.6597,19.6597,19.6439,19.6439,14568.0
2015-12-01 12:30:00,25.0,25.02,25.0,25.0,25276.0,19.6439,19.6597,19.6439,19.6439,25276.0
2015-12-01 12:35:00,25.0,25.02,24.99,25.02,61160.0,19.6439,19.6597,19.6361,19.6597,61160.0
2015-12-01 12:40:00,25.01,25.02,25.01,25.02,20140.0,19.6518,19.6597,19.6518,19.6597,20140.0
2015-12-01 12:45:00,25.02,25.02,25.01,25.02,31440.0,19.6597,19.6597,19.6518,19.6597,31440.0
2015-12-01 12:50:00,25.02,25.02,25.0,25.01,33516.0,19.6597,19.6597,19.6439,19.6518,33516.0
2015-12-01 12:55:00,25.01,25.03,25.01,25.03,43300.0,19.6518,19.6675,19.6518,19.6675,43300.0
2015-12-01 13:00:00,25.02,25.02,25.0,25.0,29488.0,19.6597,19.6597,19.6439,19.6439,29488.0
2015-12-01 13:05:00,25.0,25.01,25.0,25.0,22584.0,19.6439,19.6518,19.6439,19.6439,22584.0
2015-12-01 13:10:00,25.0,25.01,24.99,25.01,44424.0,19.6439,19.6518,19.6361,19.6518,44424.0
2015-12-01 13:15:00,25.0,25.02,25.0,25.0,28964.0,19.6439,19.6597,19.6439,19.6439,28964.0
2015-12-01 13:20:00,25.0,25.0,24.98,24.98,41276.0,19.6439,19.6439,19.6282,19.6282,41276.0
2015-12-01 13:25:00,24.99,24.99,24.96,24.96,47280.0,19.6361,19.6361,19.6125,19.6125,47280.0
2015-12-01 13:30:00,24.96,24.97,24.94,24.96,70952.0,19.6125,19.6204,19.5968,19.6125,70952.0
2015-12-01 13:35:00,24.96,24.98,24.95,24.95,31636.0,19.6125,19.6282,19.6047,19.6047,31636.0
2015-12-01 13:40:00,24.95,24.96,24.94,24.95,18540.0,19.6047,19.6125,19.5968,19.6047,18540.0
2015-12-01 13:45:00,24.95,24.95,24.93,24.94,26884.0,19.6047,19.6047,19.5889,19.5968,26884.0
2015-12-01 13:50:00,24.94,24.97,24.93,24.93,132068.0,19.5968,19.6204,19.5889,19.5889,132068.0
2015-12-01 13:55:00,24.93,24.94,24.93,24.93,19820.0,19.5889,19.5968,19.5889,19.5889,19820.0
2015-12-01 14:00:00,24.93,24.94,24.93,24.93,29848.0,19.5889,19.5968,19.5889,19.5889,29848.0
2015-12-01 14:05:00,24.93,24.93,24.91,24.91,23072.0,19.5889,19.5889,19.5732,19.5732,23072.0
2015-12-01 14:10:00,24.92,24.93,24.91,24.92,22524.0,19.5811,19.5889,19.5732,19.5811,22524.0
2015-12-01 14:15:00,24.92,24.95,24.92,24.93,44016.0,19.5811,19.6047,19.5811,19.5889,44016.0
2015-12-01 14:20:00,24.93,24.95,24.93,24.95,26084.0,19.5889,19.6047,19.5889,19.6047,26084.0
2015-12-01 14:25:00,24.95,24.96,24.94,24.95,28852.0,19.6047,19.6125,19.5968,19.6047,28852.0
2015-12-01 14:30:00,24.95,24.96,24.94,24.94,63972.0,19.6047,19.6125,19.5968,19.5968,63972.0
2015-12-01 14:35:00,24.94,24.95,24.94,24.94,37012.0,19.5968,19.6047,19.5968,19.5968,37012.0
2015-12-01 14:40:00,24.94,24.99,24.94,24.99,180040.0,19.5968,19.6361,19.5968,19.6361,180040.0
2015-12-01 14:45:00,24.99,25.0,24.98,25.0,37988.0,19.6361,19.6439,19.6282,19.6439,37988.0
2015-12-01 14:50:00,25.0,25.0,24.97,24.98,40216.0,19.6439,19.6439,19.6204,19.6282,40216.0
2015-12-01 14:55:00,24.98,24.98,24.96,24.96,39864.0,19.6282,19.6282,19.6125,19.6125,39864.0
2015-12-01 15:00:00,24.96,24.97,24.95,24.95,64560.0,19.6125,19.6204,19.6047,19.6047,64560.0
2015-12-01 15:05:00,24.95,24.98,24.95,24.97,57504.0,19.6047,19.6282,19.6047,19.6204,57504.0
2015-12-01 15:10:00,24.97,24.99,24.97,24.99,53260.0,19.6204,19.6361,19.6204,19.6361,53260.0
2015-12-01 15:15:00,24.98,25.02,24.98,25.02,61908.0,19.6282,19.6597,19.6282,19.6597,61908.0
2015-12-01 15:20:00,25.01,25.02,25.0,25.02,65984.0,19.6518,19.6597,19.6439,19.6597,65984.0
2015-12-01 15:25:00,25.02,25.04,25.0,25.03,56940.0,19.6597,19.6754,19.6439,19.6675,56940.0
2015-12-01 15:30:00,25.04,25.08,25.03,25.08,52156.0,19.6754,19.7068,19.6675,19.7068,52156.0
2015-12-01 15:35:00,25.08,25.08,25.07,25.08,60628.0,19.7068,19.7068,19.6989,19.7068,60628.0
2015-12-01 15:40:00,25.08,25.11,25.08,25.11,108208.0,19.7068,19.7304,19.7068,19.7304,108208.0
2015-12-01 15:45:00,25.11,25.13,25.11,25.12,271512.0,19.7304,19.7461,19.7304,19.7382,271512.0
2015-12-01 15:50:00,25.12,25.13,25.11,25.11,230924.0,19.7382,19.7461,19.7304,19.7304,230924.0
2015-12-01 15:55:00,25.11,25.18,25.11,25.14,671224.0,19.7304,19.7854,19.7304,19.754,671224.0
2015-12-02 09:30:00,25.06,25.11,25.04,25.08,48760.0,19.6911,19.7304,19.6754,19.7068,48760.0
2015-12-02 09:35:00,25.05,25.09,25.02,25.09,67032.0,19.6832,19.7147,19.6597,19.7147,67032.0
2015-12-02 09:40:00,25.09,25.1,25.06,25.06,30088.0,19.7147,19.7225,19.6911,19.6911,30088.0
2015-12-02 09:45:00,25.04,25.06,25.02,25.03,57152.0,19.6754,19.6911,19.6597,19.6675,57152.0
2015-12-02 09:50:00,25.05,25.05,25.0,25.0,19596.0,19.6832,19.6832,19.6439,19.6439,19596.0
2015-12-02 09:55:00,25.0,25.03,25.0,25.02,18992.0,19.6439,19.6675,19.6439,19.6597,18992.0
2015-12-02 10:00:00,25.03,25.04,24.97,24.97,37984.0,19.6675,19.6754,19.6204,19.6204,37984.0
2015-12-02 10:05:00,24.97,24.98,24.93,24.93,36748.0,19.6204,19.6282,19.5889,19.5889,36748.0
2015-12-02 10:10:00,24.93,24.94,24.91,24.91,38216.0,19.5889,19.5968,19.5732,19.5732,38216.0
2015-12-02 10:15:00,24.9,24.92,24.89,24.9,32456.0,19.5654,19.5811,19.5575,19.5654,32456.0
2015-12-02 10:20:00,24.9,24.9,24.86,24.86,40904.0,19.5654,19.5654,19.5339,19.5339,40904.0
2015-12-02 10:25:00,24.86,24.86,24.83,24.83,75532.0,19.5339,19.5339,19.5104,19.5104,75532.0
2015-12-02 10:30:00,24.83,24.86,24.83,24.86,56376.0,19.5104,19.5339,19.5104,19.5339,56376.0
2015-12-02 10:35:00,24.86,24.87,24.84,24.86,30744.0,19.5339,19.5418,19.5182,19.5339,30744.0
2015-12-02 10:40:00,24.86,24.87,24.84,24.86,72936.0,19.5339,19.5418,19.5182,19.5339,72936.0
2015-12-02 10:45:00,24.86,24.86,24.83,24.83,86668.0,19.5339,19.5339,19.5104,19.5104,86668.0
2015-12-02 10:50:00,24.83,24.84,24.8,24.8,77092.0,19.5104,19.5182,19.4868,19.4868,77092.0
2015-12-02 10:55:00,24.8,24.86,24.79,24.85,168740.0,19.4868,19.5339,19.4789,19.5261,168740.0
2015-12-02 11:00:00,24.85,24.86,24.83,24.85,86236.0,19.5261,19.5339,19.5104,19.5261,86236.0
2015-12-02 11:05:00,24.85,24.85,24.84,24.85,37228.0,19.5261,19.5261,19.5182,19.5261,37228.0
2015-12-02 11:10:00,24.85,24.86,24.85,24.86,29612.0,19.5261,19.5339,19.5261,19.5339,29612.0
2015-12-02 11:15:00,24.86,24.87,24.86,24.86,44956.0,19.5339,19.5418,19.5339,19.5339,44956.0
2015-12-02 11:20:00,24.86,24.86,24.82,24.82,48576.0,19.5339,19.5339,19.5025,19.5025,48576.0
2015-12-02 11:25:00,24.82,24.82,24.8,24.81,68824.0,19.5025,19.5025,19.4868,19.4947,68824.0
2015-12-02 11:30:00,24.81,24.84,24.8,24.83,56768.0,19.4947,19.5182,19.4868,19.5104,56768.0
2015-12-02 11:35:00,24.83,24.84,24.82,24.83,37752.0,19.5104,19.5182,19.5025,19.5104,37752.0
2015-12-02 11:40:00,24.83,24.83,24.81,24.81,32036.0,19.5104,19.5104,19.4947,19.4947,32036.0
2015-12-02 11:45:00,24.81,24.85,24.81,24.85,87876.0,19.4947,19.5261,19.4947,19.5261,87876.0
2015-12-02 11:50:00,24.85,24.86,24.84,24.84,47224.0,19.5261,19.5339,19.5182,19.5182,47224.0
2015-12-02 11:55:00,24.83,24.83,24.81,24.81,40752.0,19.5104,19.5104,19.4947,19.4947,40752.0
2015-12-02 12:00:00,24.8,24.8,24.78,24.79,66076.0,19.4868,19.4868,19.4711,19.4789,66076.0
2015-12-02 12:05:00,24.79,24.8,24.78,24.78,77836.0,19.4789,19.4868,19.4711,19.4711,77836.0
2015-12-02 12:10:00,24.78,24.78,24.75,24.75,51204.0,19.4711,19.4711,19.4475,19.4475,51204.0
2015-12-02 12:15:00,24.75,24.75,24.72,24.72,79896.0,19.4475,19.4475,19.4239,19.4239,79896.0
2015-12-02 12:20:00,24.72,24.75,24.72,24.75,52180.0,19.4239,19.4475,19.4239,19.4475,52180.0
2015-12-02 12:25:00,24.75,24.79,24.74,24.79,41740.0,19.4475,19.4789,19.4396,19.4789,41740.0
2015-12-02 12:30:00,24.78,24.8,24.78,24.8,43056.0,19.4711,19.4868,19.4711,19.4868,43056.0
2015-12-02 12:35:00,24.8,24.82,24.8,24.81,38468.0,19.4868,19.5025,19.4868,19.4947,38468.0
2015-12-02 12:40:00,24.81,24.81,24.8,24.8,52604.0,19.4947,19.4947,19.4868,19.4868,52604.0
2015-12-02 12:45:00,24.79,24.79,24.78,24.79,28836.0,19.4789,19.4789,19.4711,19.4789,28836.0
2015-12-02 12:50:00,24.79,24.79,24.75,24.76,34264.0,19.4789,19.4789,19.4475,19.4554,34264.0
2015-12-02 12:55:00,24.76,24.77,24.73,24.73,54776.0,19.4554,19.4632,19.4318,19.4318,54776.0
2015-12-02 13:00:00,24.73,24.74,24.7,24.7,53408.0,19.4318,19.4396,19.4082,19.4082,53408.0
2015-12-02 13:05:00,24.7,24.72,24.7,24.71,44784.0,19.4082,19.4239,19.4082,19.4161,44784.0
2015-12-02 13:10:00,24.71,24.72,24.7,24.71,38304.0,19.4161,19.4239,19.4082,19.4161,38304.0
2015-12-02 13:15:00,24.71,24.71,24.69,24.69,48104.0,19.4161,19.4161,19.4004,19.4004,48104.0
2015-12-02 13:20:00,24.69,24.69,24.66,24.67,86448.0,19.4004,19.4004,19.3768,19.3846,86448.0
2015-12-02 13:25:00,24.67,24.7,24.67,24.7,44484.0,19.3846,19.4082,19.3846,19.4082,44484.0
2015-12-02 13:30:00,24.71,24.73,24.7,24.7,28180.0,19.4161,19.4318,19.4082,19.4082,28180.0
2015-12-02 13:35:00,24.7,24.71,24.68,24.69,200860.0,19.4082,19.4161,19.3925,19.4004,200860.0
2015-12-02 13:40:00,24.7,24.7,24.66,24.66,38932.0,19.4082,19.4082,19.3768,19.3768,38932.0
2015-12-02 13:45:00,24.66,24.69,24.66,24.69,39528.0,19.3768,19.4004,19.3768,19.4004,39528.0
2015-12-02 13:50:00,24.69,24.7,24.67,24.69,98240.0,19.4004,19.4082,19.3846,19.4004,98240.0
2015-12-02 13:55:00,24.7,24.7,24.68,24.68,83440.0,19.4082,19.4082,19.3925,19.3925,83440.0
2015-12-02 14:00:00,24.68,24.68,24.65,24.65,59068.0,19.3925,19.3925,19.3689,19.3689,59068.0
2015-12-02 14:05:00,24.66,24.67,24.64,24.64,56736.0,19.3768,19.3846,19.3611,19.3611,56736.0
2015-12-02 14:10:00,24.64,24.64,24.61,24.63,92992.0,19.3611,19.3611,19.3375,19.3532,92992.0
2015-12-02 14:15:00,24.63,24.63,24.61,24.62,38712.0,19.3532,19.3532,19.3375,19.3454,38712.0
2015-12-02 14:20:00,24.62,24.64,24.61,24.63,59332.0,19.3454,19.3611,19.3375,19.3532,59332.0
2015-12-02 14:25:00,24.63,24.63,24.59,24.59,75460.0,19.3532,19.3532,19.3218,19.3218,75460.0
2015-12-02 14:30:00,24.58,24.6,24.57,24.59,57040.0,19.3139,19.3296,19.3061,19.3218,57040.0
2015-12-02 14:35:00,24.59,24.59,24.58,24.58,54648.0,19.3218,19.3218,19.3139,19.3139,54648.0
2015-12-02 14:40:00,24.58,24.58,24.54,24.55,208992.0,19.3139,19.3139,19.2825,19.2904,208992.0
2015-12-02 14:45:00,24.55,24.56,24.53,24.56,591200.0,19.2904,19.2982,19.2746,19.2982,591200.0
2015-12-02 14:50:00,24.55,24.57,24.54,24.55,304480.0,19.2904,19.3061,19.2825,19.2904,304480.0
2015-12-02 14:55:00,24.55,24.56,24.54,24.55,218204.0,19.2904,19.2982,19.2825,19.2904,218204.0
2015-12-02 15:00:00,24.55,24.56,24.55,24.55,167256.0,19.2904,19.2982,19.2904,19.2904,167256.0
2015-12-02 15:05:00,24.55,24.56,24.5,24.5,289104.0,19.2904,19.2982,19.2511,19.2511,289104.0
2015-12-02 15:10:00,24.5,24.51,24.5,24.51,231808.0,19.2511,19.2589,19.2511,19.2589,231808.0
2015-12-02 15:15:00,24.51,24.55,24.51,24.55,180140.0,19.2589,19.2904,19.2589,19.2904,180140.0
2015-12-02 15:20:00,24.55,24.55,24.51,24.53,267456.0,19.2904,19.2904,19.2589,19.2746,267456.0
2015-12-02 15:25:00,24.53,24.54,24.51,24.51,204776.0,19.2746,19.2825,19.2589,19.2589,204776.0
2015-12-02 15:30:00,24.51,24.55,24.51,24.55,198940.0,19.2589,19.2904,19.2589,19.2904,198940.0
2015-12-02 15:35:00,24.55,24.56,24.53,24.55,382788.0,19.2904,19.2982,19.2746,19.2904,382788.0
2015-12-02 15:40:00,24.55,24.58,24.54,24.55,212692.0,19.2904,19.3139,19.2825,19.2904,212692.0
2015-12-02 15:45:00,24.55,24.56,24.5,24.51,393672.0,19.2904,19.2982,19.2511,19.2589,393672.0
2015-12-02 15:50:00,24.51,24.53,24.49,24.5,257692.0,19.2589,19.2746,19.2432,19.2511,257692.0
2015-12-02 15:55:00,24.51,24.53,24.48,24.5,599936.0,19.2589,19.2746,19.2354,19.2511,599936.0
2015-12-03 09:30:00,24.37,24.5,24.25,24.27,191036.0,19.1489,19.2511,19.0546,19.0703,191036.0
2015-12-03 09:35:00,24.28,24.32,24.19,24.28,126812.0,19.0782,19.1096,19.0075,19.0782,126812.0
2015-12-03 09:40:00,24.27,24.39,24.27,24.31,57088.0,19.0703,19.1646,19.0703,19.1018,57088.0
2015-12-03 09:45:00,24.31,24.35,24.28,24.35,52384.0,19.1018,19.1332,19.0782,19.1332,52384.0
2015-12-03 09:50:00,24.34,24.36,24.31,24.34,53608.0,19.1253,19.1411,19.1018,19.1253,53608.0
2015-12-03 09:55:00,24.34,24.35,24.28,24.28,39572.0,19.1253,19.1332,19.0782,19.0782,39572.0
2015-12-03 10:00:00,24.28,24.3,24.25,24.28,57200.0,19.0782,19.0939,19.0546,19.0782,57200.0
2015-12-03 10:05:00,24.28,24.32,24.28,24.3,67956.0,19.0782,19.1096,19.0782,19.0939,67956.0
2015-12-03 10:10:00,24.31,24.31,24.27,24.29,105180.0,19.1018,19.1018,19.0703,19.0861,105180.0
2015-12-03 10:15:00,24.28,24.29,24.19,24.2,201484.0,19.0782,19.0861,19.0075,19.0153,201484.0
2015-12-03 10:20:00,24.2,24.2,24.12,24.16,208532.0,19.0153,19.0153,18.9525,18.9839,208532.0
2015-12-03 10:25:00,24.16,24.18,24.14,24.14,112000.0,18.9839,18.9996,18.9682,18.9682,112000.0
2015-12-03 10:30:00,24.14,24.14,24.1,24.1,185920.0,18.9682,18.9682,18.9368,18.9368,185920.0
2015-12-03 10:35:00,24.1,24.12,24.06,24.1,212764.0,18.9368,18.9525,18.9053,18.9368,212764.0
2015-12-03 10:40:00,24.1,24.19,24.1,24.18,55564.0,18.9368,19.0075,18.9368,18.9996,55564.0
2015-12-03 10:45:00,24.18,24.21,24.16,24.19,66872.0,18.9996,19.0232,18.9839,19.0075,66872.0
2015-12-03 10:50:00,24.19,24.22,24.17,24.2,58340.0,19.0075,19.0311,18.9918,19.0153,58340.0
2015-12-03 10:55:00,24.2,24.28,24.2,24.26,284148.0,19.0153,19.0782,19.0153,19.0625,284148.0
2015-12-03 11:00:00,24.25,24.27,24.23,24.24,97424.0,19.0546,19.0703,19.0389,19.0468,97424.0
2015-12-03 11:05:00,24.23,24.23,24.21,24.22,62564.0,19.0389,19.0389,19.0232,19.0311,62564.0
2015-12-03 11:10:00,24.22,24.24,24.21,24.22,119484.0,19.0311,19.0468,19.0232,19.0311,119484.0
2015-12-03 11:15:00,24.22,24.23,24.2,24.21,36704.0,19.0311,19.0389,19.0153,19.0232,36704.0
2015-12-03 11:20:00,24.21,24.23,24.2,24.21,70016.0,19.0232,19.0389,19.0153,19.0232,70016.0
2015-12-03 11:25:00,24.2,24.21,24.18,24.2,52484.0,19.0153,19.0232,18.9996,19.0153,52484.0
2015-12-03 11:30:00,24.2,24.2,24.17,24.17,91940.0,19.0153,19.0153,18.9918,18.9918,91940.0
2015-12-03 11:35:00,24.17,24.18,24.14,24.16,169948.0,18.9918,18.9996,18.9682,18.9839,169948.0
2015-12-03 11:40:00,24.17,24.19,24.16,24.16,85156.0,18.9918,19.0075,18.9839,18.9839,85156.0
2015-12-03 11:45:00,24.16,24.17,24.11,24.11,101232.0,18.9839,18.9918,18.9446,18.9446,101232.0
2015-12-03 11:50:00,24.11,24.14,24.11,24.13,65404.0,18.9446,18.9682,18.9446,18.9603,65404.0
2015-12-03 11:55:00,24.13,24.14,24.12,24.13,74264.0,18.9603,18.9682,18.9525,18.9603,74264.0
2015-12-03 12:00:00,24.13,24.15,24.12,24.13,121756.0,18.9603,18.9761,18.9525,18.9603,121756.0
2015-12-03 12:05:00,24.13,24.13,24.11,24.11,68612.0,18.9603,18.9603,18.9446,18.9446,68612.0
2015-12-03 12:10:00,24.11,24.12,24.08,24.08,66968.0,18.9446,18.9525,18.921,18.921,66968.0
2015-12-03 12:15:00,24.08,24.08,24.06,24.07,94192.0,18.921,18.921,18.9053,18.9132,94192.0
2015-12-03 12:20:00,24.07,24.08,24.05,24.06,108964.0,18.9132,18.921,18.8975,18.9053,108964.0
2015-12-03 12:25:00,24.07,24.08,24.05,24.08,173332.0,18.9132,18.921,18.8975,18.921,173332.0
2015-12-03 12:30:00,24.08,24.08,24.05,24.06,65172.0,18.921,18.921,18.8975,18.9053,65172.0
2015-12-03 12:35:00,24.06,24.08,24.06,24.07,85504.0,18.9053,18.921,18.9053,18.9132,85504.0
2015-12-03 12:40:00,24.07,24.08,24.05,24.08,59616.0,18.9132,18.921,18.8975,18.921,59616.0
2015-12-03 12:45:00,24.08,24.09,24.08,24.09,81336.0,18.921,18.9289,18.921,18.9289,81336.0
2015-12-03 12:50:00,24.1,24.11,24.09,24.11,109748.0,18.9368,18.9446,18.9289,18.9446,109748.0
2015-12-03 12:55:00,24.11,24.11,24.09,24.11,74104.0,18.9446,18.9446,18.9289,18.9446,74104.0
2015-12-03 13:00:00,24.1,24.12,24.09,24.12,74192.0,18.9368,18.9525,18.9289,18.9525,74192.0
2015-12-03 13:05:00,24.12,24.13,24.1,24.12,81828.0,18.9525,18.9603,18.9368,18.9525,81828.0
2015-12-03 13:10:00,24.12,24.12,24.09,24.09,76948.0,18.9525,18.9525,18.9289,18.9289,76948.0
2015-12-03 13:15:00,24.1,24.11,24.09,24.1,57888.0,18.9368,18.9446,18.9289,18.9368,57888.0
2015-12-03 13:20:00,24.1,24.16,24.1,24.16,75040.0,18.9368,18.9839,18.9368,18.9839,75040.0
2015-12-03 13:25:00,24.16,24.2,24.15,24.2,55260.0,18.9839,19.0153,18.9761,19.0153,55260.0
2015-12-03 13:30:00,24.2,24.22,24.18,24.22,145884.0,19.0153,19.0311,18.9996,19.0311,145884.0
2015-12-03 13:35:00,24.22,24.22,24.2,24.21,35520.0,19.0311,19.0311,19.0153,19.0232,35520.0
2015-12-03 13:40:00,24.21,24.24,24.2,24.23,43576.0,19.0232,19.0468,19.0153,19.0389,43576.0
2015-12-03 13:45:00,24.23,24.23,24.17,24.18,63032.0,19.0389,19.0389,18.9918,18.9996,63032.0
2015-12-03 13:50:00,24.18,24.19,24.13,24.14,38776.0,18.9996,19.0075,18.9603,18.9682,38776.0
2015-12-03 13:55:00,24.15,24.17,24.13,24.16,58924.0,18.9761,18.9918,18.9603,18.9839,58924.0
2015-12-03 14:00:00,24.17,24.17,24.13,24.15,96992.0,18.9918,18.9918,18.9603,18.9761,96992.0
2015-12-03 14:05:00,24.15,24.19,24.14,24.18,132692.0,18.9761,19.0075,18.9682,18.9996,132692.0
2015-12-03 14:10:00,24.18,24.2,24.18,24.18,129360.0,18.9996,19.0153,18.9996,18.9996,129360.0
2015-12-03 14:15:00,24.18,24.2,24.17,24.17,61456.0,18.9996,19.0153,18.9918,18.9918,61456.0
2015-12-03 14:20:00,24.17,24.17,24.15,24.15,78216.0,18.9918,18.9918,18.9761,18.9761,78216.0
2015-12-03 14:25:00,24.15,24.17,24.13,24.14,110064.0,18.9761,18.9918,18.9603,18.9682,110064.0
2015-12-03 14:30:00,24.14,24.15,24.11,24.12,101636.0,18.9682,18.9761,18.9446,18.9525,101636.0
2015-12-03 14:35:00,24.12,24.16,24.12,24.15,71488.0,18.9525,18.9839,18.9525,18.9761,71488.0
2015-12-03 14:40:00,24.15,24.15,24.11,24.14,74316.0,18.9761,18.9761,18.9446,18.9682,74316.0
2015-12-03 14:45:00,24.13,24.15,24.11,24.14,111136.0,18.9603,18.9761,18.9446,18.9682,111136.0
2015-12-03 14:50:00,24.15,24.16,24.11,24.12,85272.0,18.9761,18.9839,18.9446,18.9525,85272.0
2015-12-03 14:55:00,24.11,24.13,24.11,24.13,51760.0,18.9446,18.9603,18.9446,18.9603,51760.0
2015-12-03 15:00:00,24.13,24.15,24.12,24.15,132580.0,18.9603,18.9761,18.9525,18.9761,132580.0
2015-12-03 15:05:00,24.15,24.15,24.11,24.11,107868.0,18.9761,18.9761,18.9446,18.9446,107868.0
2015-12-03 15:10:00,24.11,24.11,24.09,24.09,218836.0,18.9446,18.9446,18.9289,18.9289,218836.0
2015-12-03 15:15:00,24.09,24.11,24.08,24.1,104132.0,18.9289,18.9446,18.921,18.9368,104132.0
2015-12-03 15:20:00,24.09,24.15,24.09,24.15,73248.0,18.9289,18.9761,18.9289,18.9761,73248.0
2015-12-03 15:25:00,24.14,24.14,24.1,24.1,92128.0,18.9682,18.9682,18.9368,18.9368,92128.0
2015-12-03 15:30:00,24.1,24.11,24.07,24.09,99596.0,18.9368,18.9446,18.9132,18.9289,99596.0
2015-12-03 15:35:00,24.09,24.11,24.08,24.09,197488.0,18.9289,18.9446,18.921,18.9289,197488.0
2015-12-03 15:40:00,24.09,24.1,24.07,24.09,160084.0,18.9289,18.9368,18.9132,18.9289,160084.0
2015-12-03 15:45:00,24.09,24.1,24.07,24.1,188248.0,18.9289,18.9368,18.9132,18.9368,188248.0
2015-12-03 15:50:00,24.1,24.13,24.08,24.12,223420.0,18.9368,18.9603,18.921,18.9525,223420.0
2015-12-03 15:55:00,24.12,24.12,24.09,24.11,650436.0,18.9525,18.9525,18.9289,18.9446,650436.0
2015-12-04 09:30:00,24.24,24.45,24.1,24.29,130020.0,19.0468,19.2118,18.9368,19.0861,130020.0
2015-12-04 09:35:00,24.3,24.39,24.29,24.39,83636.0,19.0939,19.1646,19.0861,19.1646,83636.0
2015-12-04 09:40:00,24.39,24.48,24.36,24.44,122348.0,19.1646,19.2354,19.1411,19.2039,122348.0
2015-12-04 09:45:00,24.44,24.5,24.4,24.47,254600.0,19.2039,19.2511,19.1725,19.2275,254600.0
2015-12-04 09:50:00,24.47,24.49,24.45,24.46,105368.0,19.2275,19.2432,19.2118,19.2196,105368.0
2015-12-04 09:55:00,24.46,24.49,24.45,24.47,47068.0,19.2196,19.2432,19.2118,19.2275,47068.0
2015-12-04 10:00:00,24.47,24.48,24.44,24.45,78684.0,19.2275,19.2354,19.2039,19.2118,78684.0
2015-12-04 10:05:00,24.44,24.45,24.42,24.44,100620.0,19.2039,19.2118,19.1882,19.2039,100620.0
2015-12-04 10:10:00,24.44,24.5,24.44,24.49,171400.0,19.2039,19.2511,19.2039,19.2432,171400.0
2015-12-04 10:15:00,24.49,24.52,24.48,24.5,62128.0,19.2432,19.2668,19.2354,19.2511,62128.0
2015-12-04 10:20:00,24.5,24.53,24.5,24.53,56760.0,19.2511,19.2746,19.2511,19.2746,56760.0
2015-12-04 10:25:00,24.53,24.55,24.52,24.53,66960.0,19.2746,19.2904,19.2668,19.2746,66960.0
2015-12-04 10:30:00,24.52,24.56,24.52,24.56,128388.0,19.2668,19.2982,19.2668,19.2982,128388.0
2015-12-04 10:35:00,24.56,24.56,24.53,24.54,152960.0,19.2982,19.2982,19.2746,19.2825,152960.0
2015-12-04 10:40:00,24.54,24.55,24.5,24.5,128784.0,19.2825,19.2904,19.2511,19.2511,128784.0
2015-12-04 10:45:00,24.51,24.55,24.5,24.55,44404.0,19.2589,19.2904,19.2511,19.2904,44404.0
2015-12-04 10:50:00,24.55,24.56,24.54,24.55,48720.0,19.2904,19.2982,19.2825,19.2904,48720.0
2015-12-04 10:55:00,24.55,24.58,24.54,24.57,121240.0,19.2904,19.3139,19.2825,19.3061,121240.0
2015-12-04 11:00:00,24.57,24.58,24.55,24.56,82088.0,19.3061,19.3139,19.2904,19.2982,82088.0
2015-12-04 11:05:00,24.56,24.57,24.5,24.5,101404.0,19.2982,19.3061,19.2511,19.2511,101404.0
2015-12-04 11:10:00,24.5,24.53,24.48,24.5,102648.0,19.2511,19.2746,19.2354,19.2511,102648.0
2015-12-04 11:15:00,24.51,24.52,24.5,24.51,257744.0,19.2589,19.2668,19.2511,19.2589,257744.0
2015-12-04 11:20:00,24.51,24.51,24.47,24.47,37076.0,19.2589,19.2589,19.2275,19.2275,37076.0
2015-12-04 11:25:00,24.46,24.47,24.41,24.42,58128.0,19.2196,19.2275,19.1803,19.1882,58128.0
2015-12-04 11:30:00,24.42,24.46,24.42,24.46,60204.0,19.1882,19.2196,19.1882,19.2196,60204.0
2015-12-04 11:35:00,24.46,24.49,24.45,24.47,121852.0,19.2196,19.2432,19.2118,19.2275,121852.0
2015-12-04 11:40:00,24.47,24.48,24.46,24.48,54968.0,19.2275,19.2354,19.2196,19.2354,54968.0
2015-12-04 11:45:00,24.47,24.47,24.43,24.43,114308.0,19.2275,19.2275,19.1961,19.1961,114308.0
2015-12-04 11:50:00,24.43,24.45,24.43,24.43,61904.0,19.1961,19.2118,19.1961,19.1961,61904.0
2015-12-04 11:55:00,24.43,24.45,24.42,24.42,67012.0,19.1961,19.2118,19.1882,19.1882,67012.0
2015-12-04 12:00:00,24.42,24.42,24.39,24.39,66828.0,19.1882,19.1882,19.1646,19.1646,66828.0
2015-12-04 12:05:00,24.39,24.43,24.39,24.41,55700.0,19.1646,19.1961,19.1646,19.1803,55700.0
2015-12-04 12:10:00,24.41,24.42,24.4,24.41,73152.0,19.1803,19.1882,19.1725,19.1803,73152.0
2015-12-04 12:15:00,24.41,24.41,24.37,24.39,108184.0,19.1803,19.1803,19.1489,19.1646,108184.0
2015-12-04 12:20:00,24.39,24.39,24.38,24.39,65956.0,19.1646,19.1646,19.1568,19.1646,65956.0
2015-12-04 12:25:00,24.39,24.41,24.38,24.38,94584.0,19.1646,19.1803,19.1568,19.1568,94584.0
2015-12-04 12:30:00,24.38,24.41,24.38,24.41,71780.0,19.1568,19.1803,19.1568,19.1803,71780.0
2015-12-04 12:35:00,24.42,24.43,24.4,24.41,139804.0,19.1882,19.1961,19.1725,19.1803,139804.0
2015-12-04 12:40:00,24.41,24.43,24.41,24.42,143264.0,19.1803,19.1961,19.1803,19.1882,143264.0
2015-12-04 12:45:00,24.42,24.46,24.42,24.45,147828.0,19.1882,19.2196,19.1882,19.2118,147828.0
2015-12-04 12:50:00,24.45,24.47,24.43,24.45,205644.0,19.2118,19.2275,19.1961,19.2118,205644.0
2015-12-04 12:55:00,24.44,24.48,24.44,24.47,96192.0,19.2039,19.2354,19.2039,19.2275,96192.0
2015-12-04 13:00:00,24.47,24.49,24.47,24.47,84712.0,19.2275,19.2432,19.2275,19.2275,84712.0
2015-12-04 13:05:00,24.47,24.49,24.46,24.49,100484.0,19.2275,19.2432,19.2196,19.2432,100484.0
2015-12-04 13:10:00,24.48,24.51,24.48,24.5,81384.0,19.2354,19.2589,19.2354,19.2511,81384.0
2015-12-04 13:15:00,24.5,24.52,24.5,24.52,76908.0,19.2511,19.2668,19.2511,19.2668,76908.0
2015-12-04 13:20:00,24.52,24.53,24.5,24.5,87404.0,19.2668,19.2746,19.2511,19.2511,87404.0
2015-12-04 13:25:00,24.51,24.54,24.5,24.54,65504.0,19.2589,19.2825,19.2511,19.2825,65504.0
2015-12-04 13:30:00,24.54,24.55,24.52,24.55,97856.0,19.2825,19.2904,19.2668,19.2904,97856.0
2015-12-04 13:35:00,24.55,24.56,24.54,24.55,136304.0,19.2904,19.2982,19.2825,19.2904,136304.0
2015-12-04 13:40:00,24.54,24.56,24.54,24.55,69492.0,19.2825,19.2982,19.2825,19.2904,69492.0
2015-12-04 13:45:00,24.55,24.55,24.53,24.53,101480.0,19.2904,19.2904,19.2746,19.2746,101480.0
2015-12-04 13:50:00,24.54,24.54,24.52,24.53,62856.0,19.2825,19.2825,19.2668,19.2746,62856.0
2015-12-04 13:55:00,24.53,24.54,24.51,24.51,46028.0,19.2746,19.2825,19.2589,19.2589,46028.0
2015-12-04 14:00:00,24.52,24.53,24.5,24.52,126136.0,19.2668,19.2746,19.2511,19.2668,126136.0
2015-12-04 14:05:00,24.52,24.53,24.5,24.53,68996.0,19.2668,19.2746,19.2511,19.2746,68996.0
2015-12-04 14:10:00,24.52,24.52,24.5,24.51,80180.0,19.2668,19.2668,19.2511,19.2589,80180.0
2015-12-04 14:15:00,24.51,24.51,24.5,24.5,107188.0,19.2589,19.2589,19.2511,19.2511,107188.0
2015-12-04 14:20:00,24.5,24.51,24.5,24.5,125456.0,19.2511,19.2589,19.2511,19.2511,125456.0
2015-12-04 14:25:00,24.5,24.52,24.5,24.51,184040.0,19.2511,19.2668,19.2511,19.2589,184040.0
2015-12-04 14:30:00,24.51,24.52,24.5,24.5,102164.0,19.2589,19.2668,19.2511,19.2511,102164.0
2015-12-04 14:35:00,24.5,24.52,24.5,24.51,66024.0,19.2511,19.2668,19.2511,19.2589,66024.0
2015-12-04 14:40:00,24.52,24.52,24.49,24.5,70868.0,19.2668,19.2668,19.2432,19.2511,70868.0
2015-12-04 14:45:00,24.5,24.51,24.49,24.51,148228.0,19.2511,19.2589,19.2432,19.2589,148228.0
2015-12-04 14:50:00,24.51,24.51,24.5,24.5,93596.0,19.2589,19.2589,19.2511,19.2511,93596.0
2015-12-04 14:55:00,24.5,24.5,24.5,24.5,91224.0,19.2511,19.2511,19.2511,19.2511,91224.0
2015-12-04 15:00:00,24.5,24.52,24.5,24.52,171380.0,19.2511,19.2668,19.2511,19.2668,171380.0
2015-12-04 15:05:00,24.52,24.56,24.51,24.55,294096.0,19.2668,19.2982,19.2589,19.2904,294096.0
2015-12-04 15:10:00,24.55,24.56,24.55,24.55,171440.0,19.2904,19.2982,19.2904,19.2904,171440.0
2015-12-04 15:15:00,24.55,24.55,24.51,24.53,330560.0,19.2904,19.2904,19.2589,19.2746,330560.0
2015-12-04 15:20:00,24.52,24.52,24.5,24.52,154256.0,19.2668,19.2668,19.2511,19.2668,154256.0
2015-12-04 15:25:00,24.52,24.53,24.51,24.51,168216.0,19.2668,19.2746,19.2589,19.2589,168216.0
2015-12-04 15:30:00,24.51,24.52,24.49,24.5,179848.0,19.2589,19.2668,19.2432,19.2511,179848.0
2015-12-04 15:35:00,24.5,24.52,24.48,24.51,147964.0,19.2511,19.2668,19.2354,19.2589,147964.0
2015-12-04 15:40:00,24.51,24.53,24.5,24.52,397128.0,19.2589,19.2746,19.2511,19.2668,397128.0
2015-12-04 15:45:00,24.53,24.55,24.53,24.54,304052.0,19.2746,19.2904,19.2746,19.2825,304052.0
2015-12-04 15:50:00,24.54,24.55,24.52,24.53,643064.0,19.2825,19.2904,19.2668,19.2746,643064.0
2015-12-04 15:55:00,24.52,24.54,24.51,24.53,992044.0,19.2668,19.2825,19.2589,19.2746,992044.0
2015-12-07 09:30:00,24.5,24.61,24.5,24.6,130228.0,19.2511,19.3375,19.2511,19.3296,130228.0
2015-12-07 09:35:00,24.61,24.61,24.54,24.6,65772.0,19.3375,19.3375,19.2825,19.3296,65772.0
2015-12-07 09:40:00,24.6,24.61,24.57,24.61,75808.0,19.3296,19.3375,19.3061,19.3375,75808.0
2015-12-07 09:45:00,24.61,24.68,24.61,24.62,58836.0,19.3375,19.3925,19.3375,19.3454,58836.0
2015-12-07 09:50:00,24.62,24.63,24.53,24.53,78844.0,19.3454,19.3532,19.2746,19.2746,78844.0
2015-12-07 09:55:00,24.53,24.58,24.53,24.56,43444.0,19.2746,19.3139,19.2746,19.2982,43444.0
2015-12-07 10:00:00,24.56,24.58,24.53,24.54,98992.0,19.2982,19.3139,19.2746,19.2825,98992.0
2015-12-07 10:05:00,24.54,24.55,24.5,24.52,98756.0,19.2825,19.2904,19.2511,19.2668,98756.0
2015-12-07 10:10:00,24.52,24.53,24.49,24.49,83884.0,19.2668,19.2746,19.2432,19.2432,83884.0
2015-12-07 10:15:00,24.49,24.51,24.47,24.5,40716.0,19.2432,19.2589,19.2275,19.2511,40716.0
2015-12-07 10:20:00,24.5,24.5,24.47,24.48,44140.0,19.2511,19.2511,19.2275,19.2354,44140.0
2015-12-07 10:25:00,24.49,24.52,24.48,24.51,45780.0,19.2432,19.2668,19.2354,19.2589,45780.0
2015-12-07 10:30:00,24.52,24.52,24.49,24.49,60896.0,19.2668,19.2668,19.2432,19.2432,60896.0
2015-12-07 10:35:00,24.49,24.5,24.47,24.47,45960.0,19.2432,19.2511,19.2275,19.2275,45960.0
2015-12-07 10:40:00,24.47,24.48,24.44,24.44,55276.0,19.2275,19.2354,19.2039,19.2039,55276.0
2015-12-07 10:45:00,24.45,24.45,24.43,24.45,83444.0,19.2118,19.2118,19.1961,19.2118,83444.0
2015-12-07 10:50:00,24.45,24.48,24.45,24.46,43984.0,19.2118,19.2354,19.2118,19.2196,43984.0
2015-12-07 10:55:00,24.46,24.5,24.46,24.47,104812.0,19.2196,19.2511,19.2196,19.2275,104812.0
2015-12-07 11:00:00,24.47,24.49,24.45,24.48,97744.0,19.2275,19.2432,19.2118,19.2354,97744.0
2015-12-07 11:05:00,24.48,24.51,24.48,24.5,69268.0,19.2354,19.2589,19.2354,19.2511,69268.0
2015-12-07 11:10:00,24.5,24.5,24.45,24.45,79368.0,19.2511,19.2511,19.2118,19.2118,79368.0
2015-12-07 11:15:00,24.45,24.47,24.44,24.44,273288.0,19.2118,19.2275,19.2039,19.2039,273288.0
2015-12-07 11:20:00,24.43,24.48,24.43,24.47,46040.0,19.1961,19.2354,19.1961,19.2275,46040.0
2015-12-07 11:25:00,24.48,24.49,24.46,24.48,75584.0,19.2354,19.2432,19.2196,19.2354,75584.0
2015-12-07 11:30:00,24.48,24.5,24.47,24.48,45388.0,19.2354,19.2511,19.2275,19.2354,45388.0
2015-12-07 11:35:00,24.48,24.48,24.45,24.47,51988.0,19.2354,19.2354,19.2118,19.2275,51988.0
2015-12-07 11:40:00,24.47,24.5,24.47,24.5,55660.0,19.2275,19.2511,19.2275,19.2511,55660.0
2015-12-07 11:45:00,24.49,24.52,24.49,24.52,22424.0,19.2432,19.2668,19.2432,19.2668,22424.0
2015-12-07 11:50:00,24.52,24.56,24.52,24.55,28132.0,19.2668,19.2982,19.2668,19.2904,28132.0
2015-12-07 11:55:00,24.55,24.56,24.54,24.55,38860.0,19.2904,19.2982,19.2825,19.2904,38860.0
2015-12-07 12:00:00,24.54,24.55,24.53,24.54,37868.0,19.2825,19.2904,19.2746,19.2825,37868.0
2015-12-07 12:05:00,24.54,24.54,24.5,24.51,57676.0,19.2825,19.2825,19.2511,19.2589,57676.0
2015-12-07 12:10:00,24.51,24.54,24.51,24.52,72220.0,19.2589,19.2825,19.2589,19.2668,72220.0
2015-12-07 12:15:00,24.52,24.53,24.51,24.52,80256.0,19.2668,19.2746,19.2589,19.2668,80256.0
2015-12-07 12:20:00,24.52,24.53,24.51,24.53,104240.0,19.2668,19.2746,19.2589,19.2746,104240.0
2015-12-07 12:25:00,24.52,24.53,24.51,24.53,69392.0,19.2668,19.2746,19.2589,19.2746,69392.0
2015-12-07 12:30:00,24.52,24.52,24.5,24.5,76672.0,19.2668,19.2668,19.2511,19.2511,76672.0
2015-12-07 12:35:00,24.5,24.51,24.49,24.5,66440.0,19.2511,19.2589,19.2432,19.2511,66440.0
2015-12-07 12:40:00,24.5,24.52,24.5,24.51,161412.0,19.2511,19.2668,19.2511,19.2589,161412.0
2015-12-07 12:45:00,24.51,24.54,24.5,24.52,195648.0,19.2589,19.2825,19.2511,19.2668,195648.0
2015-12-07 12:50:00,24.52,24.52,24.5,24.5,67804.0,19.2668,19.2668,19.2511,19.2511,67804.0
2015-12-07 12:55:00,24.5,24.53,24.49,24.53,77984.0,19.2511,19.2746,19.2432,19.2746,77984.0
2015-12-07 13:00:00,24.53,24.53,24.51,24.51,149984.0,19.2746,19.2746,19.2589,19.2589,149984.0
2015-12-07 13:05:00,24.52,24.53,24.51,24.52,204636.0,19.2668,19.2746,19.2589,19.2668,204636.0
2015-12-07 13:10:00,24.52,24.54,24.49,24.5,89348.0,19.2668,19.2825,19.2432,19.2511,89348.0
2015-12-07 13:15:00,24.5,24.54,24.5,24.52,59600.0,19.2511,19.2825,19.2511,19.2668,59600.0
2015-12-07 13:20:00,24.52,24.53,24.51,24.52,68564.0,19.2668,19.2746,19.2589,19.2668,68564.0
2015-12-07 13:25:00,24.52,24.54,24.51,24.53,46644.0,19.2668,19.2825,19.2589,19.2746,46644.0
2015-12-07 13:30:00,24.53,24.55,24.51,24.52,103356.0,19.2746,19.2904,19.2589,19.2668,103356.0
2015-12-07 13:35:00,24.52,24.54,24.52,24.53,70232.0,19.2668,19.2825,19.2668,19.2746,70232.0
2015-12-07 13:40:00,24.53,24.53,24.5,24.51,58096.0,19.2746,19.2746,19.2511,19.2589,58096.0
2015-12-07 13:45:00,24.51,24.53,24.5,24.52,48392.0,19.2589,19.2746,19.2511,19.2668,48392.0
2015-12-07 13:50:00,24.52,24.53,24.51,24.51,88704.0,19.2668,19.2746,19.2589,19.2589,88704.0
2015-12-07 13:55:00,24.51,24.53,24.5,24.53,69604.0,19.2589,19.2746,19.2511,19.2746,69604.0
2015-12-07 14:00:00,24.52,24.53,24.5,24.52,157684.0,19.2668,19.2746,19.2511,19.2668,157684.0
2015-12-07 14:05:00,24.52,24.57,24.51,24.56,132748.0,19.2668,19.3061,19.2589,19.2982,132748.0
2015-12-07 14:10:00,24.56,24.57,24.56,24.57,65844.0,19.2982,19.3061,19.2982,19.3061,65844.0
2015-12-07 14:15:00,24.57,24.59,24.57,24.57,56944.0,19.3061,19.3218,19.3061,19.3061,56944.0
2015-12-07 14:20:00,24.57,24.58,24.54,24.54,80860.0,19.3061,19.3139,19.2825,19.2825,80860.0
2015-12-07 14:25:00,24.54,24.58,24.53,24.57,89828.0,19.2825,19.3139,19.2746,19.3061,89828.0
2015-12-07 14:30:00,24.57,24.58,24.54,24.54,98384.0,19.3061,19.3139,19.2825,19.2825,98384.0
2015-12-07 14:35:00,24.54,24.57,24.54,24.56,69468.0,19.2825,19.3061,19.2825,19.2982,69468.0
2015-12-07 14:40:00,24.57,24.57,24.53,24.54,85356.0,19.3061,19.3061,19.2746,19.2825,85356.0
2015-12-07 14:45:00,24.54,24.58,24.54,24.57,80184.0,19.2825,19.3139,19.2825,19.3061,80184.0
2015-12-07 14:50:00,24.57,24.59,24.57,24.57,77124.0,19.3061,19.3218,19.3061,19.3061,77124.0
2015-12-07 14:55:00,24.57,24.58,24.56,24.57,75396.0,19.3061,19.3139,19.2982,19.3061,75396.0
2015-12-07 15:00:00,24.58,24.58,24.55,24.55,97824.0,19.3139,19.3139,19.2904,19.2904,97824.0
2015-12-07 15:05:00,24.55,24.56,24.54,24.55,98672.0,19.2904,19.2982,19.2825,19.2904,98672.0
2015-12-07 15:10:00,24.55,24.57,24.53,24.55,126872.0,19.2904,19.3061,19.2746,19.2904,126872.0
2015-12-07 15:15:00,24.55,24.59,24.54,24.59,120308.0,19.2904,19.3218,19.2825,19.3218,120308.0
2015-12-07 15:20:00,24.59,24.61,24.57,24.6,147548.0,19.3218,19.3375,19.3061,19.3296,147548.0
2015-12-07 15:25:00,24.6,24.61,24.57,24.59,122020.0,19.3296,19.3375,19.3061,19.3218,122020.0
2015-12-07 15:30:00,24.59,24.6,24.58,24.59,165424.0,19.3218,19.3296,19.3139,19.3218,165424.0
2015-12-07 15:35:00,24.59,24.59,24.57,24.59,166040.0,19.3218,19.3218,19.3061,19.3218,166040.0
2015-12-07 15:40:00,24.59,24.62,24.59,24.62,251940.0,19.3218,19.3454,19.3218,19.3454,251940.0
2015-12-07 15:45:00,24.62,24.65,24.61,24.65,248776.0,19.3454,19.3689,19.3375,19.3689,248776.0
2015-12-07 15:50:00,24.65,24.66,24.63,24.65,271396.0,19.3689,19.3768,19.3532,19.3689,271396.0
2015-12-07 15:55:00,24.66,24.66,24.63,24.65,544688.0,19.3768,19.3768,19.3532,19.3689,544688.0
2015-12-08 09:30:00,24.59,24.67,24.53,24.55,84628.0,19.3218,19.3846,19.2746,19.2904,84628.0
2015-12-08 09:35:00,24.53,24.67,24.53,24.65,79388.0,19.2746,19.3846,19.2746,19.3689,79388.0
2015-12-08 09:40:00,24.65,24.65,24.55,24.59,55612.0,19.3689,19.3689,19.2904,19.3218,55612.0
2015-12-08 09:45:00,24.6,24.65,24.59,24.64,119768.0,19.3296,19.3689,19.3218,19.3611,119768.0
2015-12-08 09:50:00,24.63,24.66,24.6,24.65,142664.0,19.3532,19.3768,19.3296,19.3689,142664.0
2015-12-08 09:55:00,24.65,24.67,24.64,24.66,128280.0,19.3689,19.3846,19.3611,19.3768,128280.0
2015-12-08 10:00:00,24.66,24.7,24.65,24.67,125588.0,19.3768,19.4082,19.3689,19.3846,125588.0
2015-12-08 10:05:00,24.67,24.67,24.6,24.61,123904.0,19.3846,19.3846,19.3296,19.3375,123904.0
2015-12-08 10:10:00,24.61,24.62,24.59,24.61,54960.0,19.3375,19.3454,19.3218,19.3375,54960.0
2015-12-08 10:15:00,24.61,24.63,24.58,24.58,44492.0,19.3375,19.3532,19.3139,19.3139,44492.0
2015-12-08 10:20:00,24.58,24.58,24.53,24.53,35572.0,19.3139,19.3139,19.2746,19.2746,35572.0
2015-12-08 10:25:00,24.53,24.55,24.52,24.54,80420.0,19.2746,19.2904,19.2668,19.2825,80420.0
2015-12-08 10:30:00,24.54,24.56,24.52,24.54,42832.0,19.2825,19.2982,19.2668,19.2825,42832.0
2015-12-08 10:35:00,24.54,24.57,24.54,24.56,50444.0,19.2825,19.3061,19.2825,19.2982,50444.0
2015-12-08 10:40:00,24.56,24.63,24.56,24.62,41596.0,19.2982,19.3532,19.2982,19.3454,41596.0
2015-12-08 10:45:00,24.64,24.65,24.63,24.64,121272.0,19.3611,19.3689,19.3532,19.3611,121272.0
2015-12-08 10:50:00,24.64,24.67,24.62,24.66,239704.0,19.3611,19.3846,19.3454,19.3768,239704.0
2015-12-08 10:55:00,24.67,24.72,24.66,24.72,61428.0,19.3846,19.4239,19.3768,19.4239,61428.0
2015-12-08 11:00:00,24.72,24.81,24.72,24.8,127012.0,19.4239,19.4947,19.4239,19.4868,127012.0
2015-12-08 11:05:00,24.8,24.81,24.76,24.77,55820.0,19.4868,19.4947,19.4554,19.4632,55820.0
2015-12-08 11:10:00,24.77,24.78,24.75,24.76,64728.0,19.4632,19.4711,19.4475,19.4554,64728.0
2015-12-08 11:15:00,24.75,24.78,24.73,24.78,165128.0,19.4475,19.4711,19.4318,19.4711,165128.0
2015-12-08 11:20:00,24.79,24.82,24.78,24.8,43276.0,19.4789,19.5025,19.4711,19.4868,43276.0
2015-12-08 11:25:00,24.79,24.8,24.77,24.77,51432.0,19.4789,19.4868,19.4632,19.4632,51432.0
2015-12-08 11:30:00,24.77,24.78,24.72,24.73,49948.0,19.4632,19.4711,19.4239,19.4318,49948.0
2015-12-08 11:35:00,24.73,24.76,24.72,24.72,38344.0,19.4318,19.4554,19.4239,19.4239,38344.0
2015-12-08 11:40:00,24.72,24.73,24.7,24.7,30548.0,19.4239,19.4318,19.4082,19.4082,30548.0
2015-12-08 11:45:00,24.7,24.71,24.68,24.71,69036.0,19.4082,19.4161,19.3925,19.4161,69036.0
2015-12-08 11:50:00,24.71,24.74,24.68,24.73,136904.0,19.4161,19.4396,19.3925,19.4318,136904.0
2015-12-08 11:55:00,24.74,24.78,24.74,24.77,82692.0,19.4396,19.4711,19.4396,19.4632,82692.0
2015-12-08 12:00:00,24.76,24.78,24.74,24.74,78668.0,19.4554,19.4711,19.4396,19.4396,78668.0
2015-12-08 12:05:00,24.74,24.75,24.71,24.74,76116.0,19.4396,19.4475,19.4161,19.4396,76116.0
2015-12-08 12:10:00,24.74,24.74,24.71,24.72,78388.0,19.4396,19.4396,19.4161,19.4239,78388.0
2015-12-08 12:15:00,24.71,24.72,24.69,24.72,118584.0,19.4161,19.4239,19.4004,19.4239,118584.0
2015-12-08 12:20:00,24.72,24.72,24.7,24.71,81104.0,19.4239,19.4239,19.4082,19.4161,81104.0
2015-12-08 12:25:00,24.71,24.71,24.68,24.69,114568.0,19.4161,19.4161,19.3925,19.4004,114568.0
2015-12-08 12:30:00,24.69,24.7,24.67,24.7,120192.0,19.4004,19.4082,19.3846,19.4082,120192.0
2015-12-08 12:35:00,24.7,24.7,24.68,24.69,86880.0,19.4082,19.4082,19.3925,19.4004,86880.0
2015-12-08 12:40:00,24.69,24.73,24.68,24.73,123904.0,19.4004,19.4318,19.3925,19.4318,123904.0
2015-12-08 12:45:00,24.73,24.74,24.71,24.72,54176.0,19.4318,19.4396,19.4161,19.4239,54176.0
2015-12-08 12:50:00,24.72,24.72,24.69,24.69,72576.0,19.4239,19.4239,19.4004,19.4004,72576.0
2015-12-08 12:55:00,24.69,24.7,24.68,24.7,113768.0,19.4004,19.4082,19.3925,19.4082,113768.0
2015-12-08 13:00:00,24.7,24.71,24.69,24.69,57368.0,19.4082,19.4161,19.4004,19.4004,57368.0
2015-12-08 13:05:00,24.69,24.7,24.68,24.69,94276.0,19.4004,19.4082,19.3925,19.4004,94276.0
2015-12-08 13:10:00,24.69,24.74,24.68,24.73,115860.0,19.4004,19.4396,19.3925,19.4318,115860.0
2015-12-08 13:15:00,24.73,24.74,24.72,24.72,98900.0,19.4318,19.4396,19.4239,19.4239,98900.0
2015-12-08 13:20:00,24.72,24.72,24.7,24.71,74640.0,19.4239,19.4239,19.4082,19.4161,74640.0
2015-12-08 13:25:00,24.71,24.71,24.7,24.7,102496.0,19.4161,19.4161,19.4082,19.4082,102496.0
2015-12-08 13:30:00,24.7,24.73,24.7,24.72,144704.0,19.4082,19.4318,19.4082,19.4239,144704.0
2015-12-08 13:35:00,24.73,24.74,24.71,24.72,130280.0,19.4318,19.4396,19.4161,19.4239,130280.0
2015-12-08 13:40:00,24.72,24.74,24.71,24.73,94404.0,19.4239,19.4396,19.4161,19.4318,94404.0
2015-12-08 13:45:00,24.73,24.74,24.72,24.73,80124.0,19.4318,19.4396,19.4239,19.4318,80124.0
2015-12-08 13:50:00,24.73,24.74,24.71,24.73,93344.0,19.4318,19.4396,19.4161,19.4318,93344.0
2015-12-08 13:55:00,24.73,24.74,24.73,24.74,78116.0,19.4318,19.4396,19.4318,19.4396,78116.0
2015-12-08 14:00:00,24.74,24.83,24.74,24.82,123972.0,19.4396,19.5104,19.4396,19.5025,123972.0
2015-12-08 14:05:00,24.82,24.83,24.82,24.83,79940.0,19.5025,19.5104,19.5025,19.5104,79940.0
2015-12-08 14:10:00,24.83,24.83,24.82,24.83,102476.0,19.5104,19.5104,19.5025,19.5104,102476.0
2015-12-08 14:15:00,24.83,24.84,24.81,24.82,126256.0,19.5104,19.5182,19.4947,19.5025,126256.0
2015-12-08 14:20:00,24.81,24.83,24.81,24.82,104272.0,19.4947,19.5104,19.4947,19.5025,104272.0
2015-12-08 14:25:00,24.82,24.82,24.8,24.81,115328.0,19.5025,19.5025,19.4868,19.4947,115328.0
2015-12-08 14:30:00,24.81,24.82,24.8,24.81,125392.0,19.4947,19.5025,19.4868,19.4947,125392.0
2015-12-08 14:35:00,24.81,24.85,24.81,24.84,121224.0,19.4947,19.5261,19.4947,19.5182,121224.0
2015-12-08 14:40:00,24.84,24.84,24.82,24.83,93676.0,19.5182,19.5182,19.5025,19.5104,93676.0
2015-12-08 14:45:00,24.83,24.84,24.82,24.82,157772.0,19.5104,19.5182,19.5025,19.5025,157772.0
2015-12-08 14:50:00,24.82,24.84,24.82,24.84,149572.0,19.5025,19.5182,19.5025,19.5182,149572.0
2015-12-08 14:55:00,24.84,24.85,24.8,24.8,173296.0,19.5182,19.5261,19.4868,19.4868,173296.0
2015-12-08 15:00:00,24.8,24.8,24.76,24.78,132360.0,19.4868,19.4868,19.4554,19.4711,132360.0
2015-12-08 15:05:00,24.78,24.81,24.77,24.81,116968.0,19.4711,19.4947,19.4632,19.4947,116968.0
2015-12-08 15:10:00,24.81,24.82,24.77,24.78,133556.0,19.4947,19.5025,19.4632,19.4711,133556.0
2015-12-08 15:15:00,24.77,24.78,24.75,24.75,114140.0,19.4632,19.4711,19.4475,19.4475,114140.0
2015-12-08 15:20:00,24.75,24.79,24.74,24.79,145704.0,19.4475,19.4789,19.4396,19.4789,145704.0
2015-12-08 15:25:00,24.79,24.79,24.78,24.79,121268.0,19.4789,19.4789,19.4711,19.4789,121268.0
2015-12-08 15:30:00,24.79,24.85,24.78,24.84,253456.0,19.4789,19.5261,19.4711,19.5182,253456.0
2015-12-08 15:35:00,24.85,24.85,24.8,24.82,188264.0,19.5261,19.5261,19.4868,19.5025,188264.0
2015-12-08 15:40:00,24.82,24.82,24.8,24.82,230592.0,19.5025,19.5025,19.4868,19.5025,230592.0
2015-12-08 15:45:00,24.82,24.86,24.81,24.86,276168.0,19.5025,19.5339,19.4947,19.5339,276168.0
2015-12-08 15:50:00,24.86,24.87,24.85,24.86,325696.0,19.5339,19.5418,19.5261,19.5339,325696.0
2015-12-08 15:55:00,24.87,24.87,24.82,24.83,457924.0,19.5418,19.5418,19.5025,19.5104,457924.0
2015-12-09 09:30:00,24.7,24.78,24.57,24.64,149048.0,19.4082,19.4711,19.3061,19.3611,149048.0
2015-12-09 09:35:00,24.65,24.77,24.65,24.73,53392.0,19.3689,19.4632,19.3689,19.4318,53392.0
2015-12-09 09:40:00,24.75,24.78,24.74,24.76,94336.0,19.4475,19.4711,19.4396,19.4554,94336.0
2015-12-09 09:45:00,24.75,24.76,24.68,24.69,107160.0,19.4475,19.4554,19.3925,19.4004,107160.0
2015-12-09 09:50:00,24.7,24.74,24.69,24.74,76736.0,19.4082,19.4396,19.4004,19.4396,76736.0
2015-12-09 09:55:00,24.75,24.77,24.7,24.7,105260.0,19.4475,19.4632,19.4082,19.4082,105260.0
2015-12-09 10:00:00,24.71,24.74,24.7,24.71,80488.0,19.4161,19.4396,19.4082,19.4161,80488.0
2015-12-09 10:05:00,24.72,24.76,24.72,24.75,120836.0,19.4239,19.4554,19.4239,19.4475,120836.0
2015-12-09 10:10:00,24.75,24.78,24.75,24.78,252932.0,19.4475,19.4711,19.4475,19.4711,252932.0
2015-12-09 10:15:00,24.78,24.83,24.77,24.81,74644.0,19.4711,19.5104,19.4632,19.4947,74644.0
2015-12-09 10:20:00,24.81,24.83,24.79,24.79,52416.0,19.4947,19.5104,19.4789,19.4789,52416.0
2015-12-09 10:25:00,24.79,24.82,24.78,24.81,177152.0,19.4789,19.5025,19.4711,19.4947,177152.0
2015-12-09 10:30:00,24.81,24.87,24.81,24.87,97288.0,19.4947,19.5418,19.4947,19.5418,97288.0
2015-12-09 10:35:00,24.86,24.91,24.85,24.91,66220.0,19.5339,19.5732,19.5261,19.5732,66220.0
2015-12-09 10:40:00,24.92,24.95,24.9,24.95,70652.0,19.5811,19.6047,19.5654,19.6047,70652.0
2015-12-09 10:45:00,24.95,24.95,24.9,24.9,65596.0,19.6047,19.6047,19.5654,19.5654,65596.0
2015-12-09 10:50:00,24.91,24.92,24.88,24.91,72360.0,19.5732,19.5811,19.5497,19.5732,72360.0
2015-12-09 10:55:00,24.91,24.93,24.91,24.93,53060.0,19.5732,19.5889,19.5732,19.5889,53060.0
2015-12-09 11:00:00,24.93,24.93,24.9,24.92,58396.0,19.5889,19.5889,19.5654,19.5811,58396.0
2015-12-09 11:05:00,24.92,24.94,24.91,24.92,41044.0,19.5811,19.5968,19.5732,19.5811,41044.0
2015-12-09 11:10:00,24.92,24.94,24.92,24.93,55292.0,19.5811,19.5968,19.5811,19.5889,55292.0
2015-12-09 11:15:00,24.93,24.93,24.87,24.88,81908.0,19.5889,19.5889,19.5418,19.5497,81908.0
2015-12-09 11:20:00,24.87,24.88,24.84,24.84,46720.0,19.5418,19.5497,19.5182,19.5182,46720.0
2015-12-09 11:25:00,24.84,24.86,24.83,24.84,59860.0,19.5182,19.5339,19.5104,19.5182,59860.0
2015-12-09 11:30:00,24.85,24.87,24.84,24.84,52028.0,19.5261,19.5418,19.5182,19.5182,52028.0
2015-12-09 11:35:00,24.85,24.89,24.85,24.87,48788.0,19.5261,19.5575,19.5261,19.5418,48788.0
2015-12-09 11:40:00,24.87,24.89,24.81,24.81,47388.0,19.5418,19.5575,19.4947,19.4947,47388.0
2015-12-09 11:45:00,24.81,24.81,24.77,24.78,53616.0,19.4947,19.4947,19.4632,19.4711,53616.0
2015-12-09 11:50:00,24.78,24.79,24.76,24.76,30460.0,19.4711,19.4789,19.4554,19.4554,30460.0
2015-12-09 11:55:00,24.76,24.77,24.73,24.75,46700.0,19.4554,19.4632,19.4318,19.4475,46700.0
2015-12-09 12:00:00,24.75,24.79,24.75,24.78,53864.0,19.4475,19.4789,19.4475,19.4711,53864.0
2015-12-09 12:05:00,24.78,24.81,24.75,24.8,62676.0,19.4711,19.4947,19.4475,19.4868,62676.0
2015-12-09 12:10:00,24.79,24.82,24.78,24.79,35488.0,19.4789,19.5025,19.4711,19.4789,35488.0
2015-12-09 12:15:00,24.79,24.82,24.77,24.78,47304.0,19.4789,19.5025,19.4632,19.4711,47304.0
2015-12-09 12:20:00,24.78,24.78,24.71,24.73,42460.0,19.4711,19.4711,19.4161,19.4318,42460.0
2015-12-09 12:25:00,24.72,24.72,24.66,24.68,54112.0,19.4239,19.4239,19.3768,19.3925,54112.0
2015-12-09 12:30:00,24.67,24.68,24.64,24.64,50692.0,19.3846,19.3925,19.3611,19.3611,50692.0
2015-12-09 12:35:00,24.64,24.65,24.6,24.6,77636.0,19.3611,19.3689,19.3296,19.3296,77636.0
2015-12-09 12:40:00,24.61,24.61,24.55,24.6,82544.0,19.3375,19.3375,19.2904,19.3296,82544.0
2015-12-09 12:45:00,24.59,24.61,24.56,24.6,37240.0,19.3218,19.3375,19.2982,19.3296,37240.0
2015-12-09 12:50:00,24.6,24.6,24.57,24.57,32200.0,19.3296,19.3296,19.3061,19.3061,32200.0
2015-12-09 12:55:00,24.58,24.59,24.55,24.58,46552.0,19.3139,19.3218,19.2904,19.3139,46552.0
2015-12-09 13:00:00,24.58,24.61,24.56,24.58,133712.0,19.3139,19.3375,19.2982,19.3139,133712.0
2015-12-09 13:05:00,24.57,24.59,24.5,24.59,129780.0,19.3061,19.3218,19.2511,19.3218,129780.0
2015-12-09 13:10:00,24.58,24.64,24.57,24.64,125876.0,19.3139,19.3611,19.3061,19.3611,125876.0
2015-12-09 13:15:00,24.64,24.68,24.62,24.66,155916.0,19.3611,19.3925,19.3454,19.3768,155916.0
2015-12-09 13:20:00,24.66,24.7,24.64,24.69,140632.0,19.3768,19.4082,19.3611,19.4004,140632.0
2015-12-09 13:25:00,24.7,24.7,24.63,24.65,130648.0,19.4082,19.4082,19.3532,19.3689,130648.0
2015-12-09 13:30:00,24.66,24.68,24.63,24.67,148644.0,19.3768,19.3925,19.3532,19.3846,148644.0
2015-12-09 13:35:00,24.67,24.68,24.64,24.67,120008.0,19.3846,19.3925,19.3611,19.3846,120008.0
2015-12-09 13:40:00,24.67,24.69,24.63,24.64,118300.0,19.3846,19.4004,19.3532,19.3611,118300.0
2015-12-09 13:45:00,24.64,24.66,24.62,24.66,111032.0,19.3611,19.3768,19.3454,19.3768,111032.0
2015-12-09 13:50:00,24.66,24.67,24.64,24.65,136920.0,19.3768,19.3846,19.3611,19.3689,136920.0
2015-12-09 13:55:00,24.65,24.67,24.63,24.63,125560.0,19.3689,19.3846,19.3532,19.3532,125560.0
2015-12-09 14:00:00,24.63,24.65,24.57,24.58,119528.0,19.3532,19.3689,19.3061,19.3139,119528.0
2015-12-09 14:05:00,24.58,24.6,24.57,24.59,86876.0,19.3139,19.3296,19.3061,19.3218,86876.0
2015-12-09 14:10:00,24.59,24.69,24.59,24.68,173176.0,19.3218,19.4004,19.3218,19.3925,173176.0
2015-12-09 14:15:00,24.69,24.7,24.67,24.67,135676.0,19.4004,19.4082,19.3846,19.3846,135676.0
2015-12-09 14:20:00,24.67,24.67,24.64,24.66,121912.0,19.3846,19.3846,19.3611,19.3768,121912.0
2015-12-09 14:25:00,24.66,24.66,24.62,24.64,148696.0,19.3768,19.3768,19.3454,19.3611,148696.0
2015-12-09 14:30:00,24.65,24.7,24.64,24.69,122392.0,19.3689,19.4082,19.3611,19.4004,122392.0
2015-12-09 14:35:00,24.69,24.72,24.68,24.72,141148.0,19.4004,19.4239,19.3925,19.4239,141148.0
2015-12-09 14:40:00,24.72,24.72,24.69,24.71,137560.0,19.4239,19.4239,19.4004,19.4161,137560.0
2015-12-09 14:45:00,24.71,24.71,24.68,24.7,117580.0,19.4161,19.4161,19.3925,19.4082,117580.0
2015-12-09 14:50:00,24.71,24.71,24.68,24.7,134840.0,19.4161,19.4161,19.3925,19.4082,134840.0
2015-12-09 14:55:00,24.7,24.7,24.67,24.67,128284.0,19.4082,19.4082,19.3846,19.3846,128284.0
2015-12-09 15:00:00,24.67,24.71,24.66,24.7,148960.0,19.3846,19.4161,19.3768,19.4082,148960.0
2015-12-09 15:05:00,24.7,24.71,24.66,24.69,141396.0,19.4082,19.4161,19.3768,19.4004,141396.0
2015-12-09 15:10:00,24.7,24.71,24.68,24.71,149840.0,19.4082,19.4161,19.3925,19.4161,149840.0
2015-12-09 15:15:00,24.71,24.72,24.68,24.68,149636.0,19.4161,19.4239,19.3925,19.3925,149636.0
2015-12-09 15:20:00,24.68,24.74,24.68,24.73,155060.0,19.3925,19.4396,19.3925,19.4318,155060.0
2015-12-09 15:25:00,24.73,24.75,24.72,24.73,126628.0,19.4318,19.4475,19.4239,19.4318,126628.0
2015-12-09 15:30:00,24.73,24.78,24.73,24.76,162896.0,19.4318,19.4711,19.4318,19.4554,162896.0
2015-12-09 15:35:00,24.76,24.79,24.75,24.75,145008.0,19.4554,19.4789,19.4475,19.4475,145008.0
2015-12-09 15:40:00,24.75,24.77,24.73,24.74,183032.0,19.4475,19.4632,19.4318,19.4396,183032.0
2015-12-09 15:45:00,24.73,24.74,24.68,24.68,269200.0,19.4318,19.4396,19.3925,19.3925,269200.0
2015-12-09 15:50:00,24.69,24.7,24.68,24.69,200272.0,19.4004,19.4082,19.3925,19.4004,200272.0
2015-12-09 15:55:00,24.69,24.7,24.67,24.69,318768.0,19.4004,19.4082,19.3846,19.4004,318768.0
2015-12-10 09:30:00,24.75,24.75,24.62,24.64,94484.0,19.4475,19.4475,19.3454,19.3611,94484.0
2015-12-10 09:35:00,24.59,24.68,24.59,24.63,101372.0,19.3218,19.3925,19.3218,19.3532,101372.0
2015-12-10 09:40:00,24.65,24.68,24.6,24.62,56928.0,19.3689,19.3925,19.3296,19.3454,56928.0
2015-12-10 09:45:00,24.62,24.64,24.6,24.61,44256.0,19.3454,19.3611,19.3296,19.3375,44256.0
2015-12-10 09:50:00,24.61,24.63,24.57,24.58,47412.0,19.3375,19.3532,19.3061,19.3139,47412.0
2015-12-10 09:55:00,24.58,24.58,24.49,24.5,93716.0,19.3139,19.3139,19.2432,19.2511,93716.0
2015-12-10 10:00:00,24.5,24.54,24.49,24.51,73156.0,19.2511,19.2825,19.2432,19.2589,73156.0
2015-12-10 10:05:00,24.51,24.51,24.49,24.5,45096.0,19.2589,19.2589,19.2432,19.2511,45096.0
2015-12-10 10:10:00,24.51,24.54,24.51,24.53,40284.0,19.2589,19.2825,19.2589,19.2746,40284.0
2015-12-10 10:15:00,24.53,24.58,24.52,24.57,71496.0,19.2746,19.3139,19.2668,19.3061,71496.0
2015-12-10 10:20:00,24.57,24.57,24.55,24.57,90604.0,19.3061,19.3061,19.2904,19.3061,90604.0
2015-12-10 10:25:00,24.56,24.59,24.56,24.59,66176.0,19.2982,19.3218,19.2982,19.3218,66176.0
2015-12-10 10:30:00,24.59,24.62,24.59,24.6,32892.0,19.3218,19.3454,19.3218,19.3296,32892.0
2015-12-10 10:35:00,24.61,24.66,24.61,24.66,65012.0,19.3375,19.3768,19.3375,19.3768,65012.0
2015-12-10 10:40:00,24.66,24.69,24.65,24.68,38388.0,19.3768,19.4004,19.3689,19.3925,38388.0
2015-12-10 10:45:00,24.68,24.68,24.62,24.63,57544.0,19.3925,19.3925,19.3454,19.3532,57544.0
2015-12-10 10:50:00,24.62,24.62,24.58,24.58,29184.0,19.3454,19.3454,19.3139,19.3139,29184.0
2015-12-10 10:55:00,24.58,24.59,24.55,24.57,30132.0,19.3139,19.3218,19.2904,19.3061,30132.0
2015-12-10 11:00:00,24.57,24.58,24.56,24.56,42432.0,19.3061,19.3139,19.2982,19.2982,42432.0
2015-12-10 11:05:00,24.57,24.58,24.52,24.52,47504.0,19.3061,19.3139,19.2668,19.2668,47504.0
2015-12-10 11:10:00,24.52,24.53,24.51,24.51,72748.0,19.2668,19.2746,19.2589,19.2589,72748.0
2015-12-10 11:15:00,24.51,24.53,24.5,24.5,66460.0,19.2589,19.2746,19.2511,19.2511,66460.0
2015-12-10 11:20:00,24.5,24.51,24.47,24.49,35000.0,19.2511,19.2589,19.2275,19.2432,35000.0
2015-12-10 11:25:00,24.49,24.51,24.48,24.49,24288.0,19.2432,19.2589,19.2354,19.2432,24288.0
2015-12-10 11:30:00,24.48,24.5,24.48,24.5,25276.0,19.2354,19.2511,19.2354,19.2511,25276.0
2015-12-10 11:35:00,24.5,24.52,24.49,24.5,65772.0,19.2511,19.2668,19.2432,19.2511,65772.0
2015-12-10 11:40:00,24.5,24.51,24.48,24.49,32032.0,19.2511,19.2589,19.2354,19.2432,32032.0
2015-12-10 11:45:00,24.49,24.53,24.49,24.5,60628.0,19.2432,19.2746,19.2432,19.2511,60628.0
2015-12-10 11:50:00,24.5,24.52,24.5,24.5,46100.0,19.2511,19.2668,19.2511,19.2511,46100.0
2015-12-10 11:55:00,24.5,24.51,24.5,24.5,52456.0,19.2511,19.2589,19.2511,19.2511,52456.0
2015-12-10 12:00:00,24.51,24.52,24.5,24.52,60072.0,19.2589,19.2668,19.2511,19.2668,60072.0
2015-12-10 12:05:00,24.52,24.53,24.51,24.51,58804.0,19.2668,19.2746,19.2589,19.2589,58804.0
2015-12-10 12:10:00,24.51,24.51,24.49,24.49,30188.0,19.2589,19.2589,19.2432,19.2432,30188.0
2015-12-10 12:15:00,24.49,24.49,24.47,24.47,48048.0,19.2432,19.2432,19.2275,19.2275,48048.0
2015-12-10 12:20:00,24.47,24.5,24.47,24.49,53112.0,19.2275,19.2511,19.2275,19.2432,53112.0
2015-12-10 12:25:00,24.48,24.49,24.46,24.46,25164.0,19.2354,19.2432,19.2196,19.2196,25164.0
2015-12-10 12:30:00,24.47,24.47,24.46,24.47,45952.0,19.2275,19.2275,19.2196,19.2275,45952.0
2015-12-10 12:35:00,24.47,24.5,24.47,24.48,34052.0,19.2275,19.2511,19.2275,19.2354,34052.0
2015-12-10 12:40:00,24.48,24.49,24.47,24.49,31020.0,19.2354,19.2432,19.2275,19.2432,31020.0
2015-12-10 12:45:00,24.49,24.5,24.47,24.5,39628.0,19.2432,19.2511,19.2275,19.2511,39628.0
2015-12-10 12:50:00,24.5,24.5,24.49,24.5,50824.0,19.2511,19.2511,19.2432,19.2511,50824.0
2015-12-10 12:55:00,24.51,24.53,24.5,24.52,89496.0,19.2589,19.2746,19.2511,19.2668,89496.0
2015-12-10 13:00:00,24.53,24.55,24.52,24.54,34468.0,19.2746,19.2904,19.2668,19.2825,34468.0
2015-12-10 13:05:00,24.54,24.54,24.5,24.53,49052.0,19.2825,19.2825,19.2511,19.2746,49052.0
2015-12-10 13:10:00,24.53,24.53,24.5,24.5,63188.0,19.2746,19.2746,19.2511,19.2511,63188.0
2015-12-10 13:15:00,24.5,24.51,24.49,24.51,39684.0,19.2511,19.2589,19.2432,19.2589,39684.0
2015-12-10 13:20:00,24.51,24.52,24.5,24.52,40304.0,19.2589,19.2668,19.2511,19.2668,40304.0
2015-12-10 13:25:00,24.5,24.51,24.48,24.49,52484.0,19.2511,19.2589,19.2354,19.2432,52484.0
2015-12-10 13:30:00,24.49,24.5,24.48,24.48,78704.0,19.2432,19.2511,19.2354,19.2354,78704.0
2015-12-10 13:35:00,24.49,24.51,24.49,24.5,72856.0,19.2432,19.2589,19.2432,19.2511,72856.0
2015-12-10 13:40:00,24.51,24.51,24.49,24.49,67296.0,19.2589,19.2589,19.2432,19.2432,67296.0
2015-12-10 13:45:00,24.5,24.5,24.48,24.5,67468.0,19.2511,19.2511,19.2354,19.2511,67468.0
2015-12-10 13:50:00,24.5,24.51,24.5,24.51,35456.0,19.2511,19.2589,19.2511,19.2589,35456.0
2015-12-10 13:55:00,24.51,24.52,24.5,24.5,47840.0,19.2589,19.2668,19.2511,19.2511,47840.0
2015-12-10 14:00:00,24.5,24.51,24.5,24.51,111512.0,19.2511,19.2589,19.2511,19.2589,111512.0
2015-12-10 14:05:00,24.52,24.55,24.51,24.55,109436.0,19.2668,19.2904,19.2589,19.2904,109436.0
2015-12-10 14:10:00,24.55,24.56,24.53,24.53,72964.0,19.2904,19.2982,19.2746,19.2746,72964.0
2015-12-10 14:15:00,24.54,24.54,24.53,24.53,61120.0,19.2825,19.2825,19.2746,19.2746,61120.0
2015-12-10 14:20:00,24.54,24.54,24.53,24.54,70620.0,19.2825,19.2825,19.2746,19.2825,70620.0
2015-12-10 14:25:00,24.54,24.57,24.54,24.56,146288.0,19.2825,19.3061,19.2825,19.2982,146288.0
2015-12-10 14:30:00,24.57,24.58,24.56,24.56,53664.0,19.3061,19.3139,19.2982,19.2982,53664.0
2015-12-10 14:35:00,24.57,24.57,24.54,24.56,54012.0,19.3061,19.3061,19.2825,19.2982,54012.0
2015-12-10 14:40:00,24.56,24.59,24.56,24.58,68180.0,19.2982,19.3218,19.2982,19.3139,68180.0
2015-12-10 14:45:00,24.58,24.58,24.56,24.56,85620.0,19.3139,19.3139,19.2982,19.2982,85620.0
2015-12-10 14:50:00,24.56,24.56,24.54,24.55,80780.0,19.2982,19.2982,19.2825,19.2904,80780.0
2015-12-10 14:55:00,24.55,24.55,24.54,24.55,47432.0,19.2904,19.2904,19.2825,19.2904,47432.0
2015-12-10 15:00:00,24.55,24.56,24.52,24.53,92588.0,19.2904,19.2982,19.2668,19.2746,92588.0
2015-12-10 15:05:00,24.53,24.53,24.5,24.51,43128.0,19.2746,19.2746,19.2511,19.2589,43128.0
2015-12-10 15:10:00,24.51,24.51,24.47,24.47,71660.0,19.2589,19.2589,19.2275,19.2275,71660.0
2015-12-10 15:15:00,24.48,24.48,24.43,24.43,96288.0,19.2354,19.2354,19.1961,19.1961,96288.0
2015-12-10 15:20:00,24.44,24.44,24.42,24.42,38104.0,19.2039,19.2039,19.1882,19.1882,38104.0
2015-12-10 15:25:00,24.42,24.44,24.39,24.44,51704.0,19.1882,19.2039,19.1646,19.2039,51704.0
2015-12-10 15:30:00,24.43,24.44,24.4,24.43,72644.0,19.1961,19.2039,19.1725,19.1961,72644.0
2015-12-10 15:35:00,24.42,24.42,24.4,24.41,121848.0,19.1882,19.1882,19.1725,19.1803,121848.0
2015-12-10 15:40:00,24.41,24.43,24.41,24.42,130348.0,19.1803,19.1961,19.1803,19.1882,130348.0
2015-12-10 15:45:00,24.41,24.43,24.41,24.41,175024.0,19.1803,19.1961,19.1803,19.1803,175024.0
2015-12-10 15:50:00,24.41,24.41,24.38,24.39,208240.0,19.1803,19.1803,19.1568,19.1646,208240.0
2015-12-10 15:55:00,24.38,24.41,24.37,24.4,288800.0,19.1568,19.1803,19.1489,19.1725,288800.0
2015-12-11 09:30:00,24.22,24.24,24.13,24.16,112320.0,19.0311,19.0468,18.9603,18.9839,112320.0
2015-12-11 09:35:00,24.14,24.17,24.08,24.08,131860.0,18.9682,18.9918,18.921,18.921,131860.0
2015-12-11 09:40:00,24.1,24.16,24.08,24.16,193184.0,18.9368,18.9839,18.921,18.9839,193184.0
2015-12-11 09:45:00,24.16,24.22,24.14,24.21,103176.0,18.9839,19.0311,18.9682,19.0232,103176.0
2015-12-11 09:50:00,24.2,24.25,24.19,24.25,116440.0,19.0153,19.0546,19.0075,19.0546,116440.0
2015-12-11 09:55:00,24.26,24.31,24.25,24.31,32596.0,19.0625,19.1018,19.0546,19.1018,32596.0
2015-12-11 10:00:00,24.31,24.38,24.3,24.36,105868.0,19.1018,19.1568,19.0939,19.1411,105868.0
2015-12-11 10:05:00,24.36,24.39,24.31,24.33,120068.0,19.1411,19.1646,19.1018,19.1175,120068.0
2015-12-11 10:10:00,24.34,24.37,24.32,24.35,64312.0,19.1253,19.1489,19.1096,19.1332,64312.0
2015-12-11 10:15:00,24.35,24.36,24.33,24.35,40932.0,19.1332,19.1411,19.1175,19.1332,40932.0
2015-12-11 10:20:00,24.36,24.36,24.32,24.35,44572.0,19.1411,19.1411,19.1096,19.1332,44572.0
2015-12-11 10:25:00,24.36,24.41,24.36,24.41,57440.0,19.1411,19.1803,19.1411,19.1803,57440.0
2015-12-11 10:30:00,24.4,24.43,24.37,24.38,60420.0,19.1725,19.1961,19.1489,19.1568,60420.0
2015-12-11 10:35:00,24.37,24.39,24.34,24.35,44276.0,19.1489,19.1646,19.1253,19.1332,44276.0
2015-12-11 10:40:00,24.35,24.38,24.35,24.35,24676.0,19.1332,19.1568,19.1332,19.1332,24676.0
2015-12-11 10:45:00,24.34,24.35,24.31,24.34,31760.0,19.1253,19.1332,19.1018,19.1253,31760.0
2015-12-11 10:50:00,24.33,24.34,24.29,24.32,30924.0,19.1175,19.1253,19.0861,19.1096,30924.0
2015-12-11 10:55:00,24.31,24.31,24.25,24.25,29352.0,19.1018,19.1018,19.0546,19.0546,29352.0
2015-12-11 11:00:00,24.25,24.28,24.24,24.25,62488.0,19.0546,19.0782,19.0468,19.0546,62488.0
2015-12-11 11:05:00,24.25,24.33,24.25,24.29,42884.0,19.0546,19.1175,19.0546,19.0861,42884.0
2015-12-11 11:10:00,24.28,24.29,24.25,24.29,16424.0,19.0782,19.0861,19.0546,19.0861,16424.0
2015-12-11 11:15:00,24.28,24.31,24.26,24.31,47816.0,19.0782,19.1018,19.0625,19.1018,47816.0
2015-12-11 11:20:00,24.3,24.31,24.28,24.28,58640.0,19.0939,19.1018,19.0782,19.0782,58640.0
2015-12-11 11:25:00,24.27,24.28,24.26,24.27,34080.0,19.0703,19.0782,19.0625,19.0703,34080.0
2015-12-11 11:30:00,24.27,24.27,24.22,24.24,39160.0,19.0703,19.0703,19.0311,19.0468,39160.0
2015-12-11 11:35:00,24.23,24.29,24.22,24.27,38824.0,19.0389,19.0861,19.0311,19.0703,38824.0
2015-12-11 11:40:00,24.28,24.32,24.28,24.31,148524.0,19.0782,19.1096,19.0782,19.1018,148524.0
2015-12-11 11:45:00,24.3,24.31,24.28,24.29,32792.0,19.0939,19.1018,19.0782,19.0861,32792.0
2015-12-11 11:50:00,24.3,24.31,24.27,24.3,37692.0,19.0939,19.1018,19.0703,19.0939,37692.0
2015-12-11 11:55:00,24.3,24.3,24.28,24.29,40412.0,19.0939,19.0939,19.0782,19.0861,40412.0
2015-12-11 12:00:00,24.29,24.3,24.27,24.28,47892.0,19.0861,19.0939,19.0703,19.0782,47892.0
2015-12-11 12:05:00,24.29,24.3,24.24,24.25,253768.0,19.0861,19.0939,19.0468,19.0546,253768.0
2015-12-11 12:10:00,24.23,24.29,24.21,24.29,69580.0,19.0389,19.0861,19.0232,19.0861,69580.0
2015-12-11 12:15:00,24.29,24.29,24.22,24.23,88248.0,19.0861,19.0861,19.0311,19.0389,88248.0
2015-12-11 12:20:00,24.23,24.26,24.21,24.22,29884.0,19.0389,19.0625,19.0232,19.0311,29884.0
2015-12-11 12:25:00,24.22,24.24,24.2,24.24,29080.0,19.0311,19.0468,19.0153,19.0468,29080.0
2015-12-11 12:30:00,24.24,24.26,24.22,24.26,34288.0,19.0468,19.0625,19.0311,19.0625,34288.0
2015-12-11 12:35:00,24.26,24.29,24.25,24.27,44768.0,19.0625,19.0861,19.0546,19.0703,44768.0
2015-12-11 12:40:00,24.27,24.3,24.25,24.3,45708.0,19.0703,19.0939,19.0546,19.0939,45708.0
2015-12-11 12:45:00,24.3,24.31,24.27,24.28,41564.0,19.0939,19.1018,19.0703,19.0782,41564.0
2015-12-11 12:50:00,24.28,24.29,24.25,24.29,23184.0,19.0782,19.0861,19.0546,19.0861,23184.0
2015-12-11 12:55:00,24.29,24.34,24.29,24.34,26536.0,19.0861,19.1253,19.0861,19.1253,26536.0
2015-12-11 13:00:00,24.34,24.35,24.33,24.33,38024.0,19.1253,19.1332,19.1175,19.1175,38024.0
2015-12-11 13:05:00,24.33,24.34,24.31,24.32,40064.0,19.1175,19.1253,19.1018,19.1096,40064.0
2015-12-11 13:10:00,24.33,24.34,24.32,24.33,27632.0,19.1175,19.1253,19.1096,19.1175,27632.0
2015-12-11 13:15:00,24.32,24.34,24.3,24.34,16620.0,19.1096,19.1253,19.0939,19.1253,16620.0
2015-12-11 13:20:00,24.33,24.33,24.28,24.28,32544.0,19.1175,19.1175,19.0782,19.0782,32544.0
2015-12-11 13:25:00,24.28,24.3,24.27,24.27,28008.0,19.0782,19.0939,19.0703,19.0703,28008.0
2015-12-11 13:30:00,24.27,24.3,24.27,24.29,51424.0,19.0703,19.0939,19.0703,19.0861,51424.0
2015-12-11 13:35:00,24.28,24.32,24.28,24.31,85140.0,19.0782,19.1096,19.0782,19.1018,85140.0
2015-12-11 13:40:00,24.31,24.34,24.3,24.33,72432.0,19.1018,19.1253,19.0939,19.1175,72432.0
2015-12-11 13:45:00,24.33,24.34,24.31,24.32,36784.0,19.1175,19.1253,19.1018,19.1096,36784.0
2015-12-11 13:50:00,24.32,24.36,24.32,24.34,64724.0,19.1096,19.1411,19.1096,19.1253,64724.0
2015-12-11 13:55:00,24.33,24.35,24.32,24.35,66388.0,19.1175,19.1332,19.1096,19.1332,66388.0
2015-12-11 14:00:00,24.34,24.38,24.34,24.37,67416.0,19.1253,19.1568,19.1253,19.1489,67416.0
2015-12-11 14:05:00,24.38,24.39,24.37,24.38,60776.0,19.1568,19.1646,19.1489,19.1568,60776.0
2015-12-11 14:10:00,24.38,24.4,24.37,24.38,59128.0,19.1568,19.1725,19.1489,19.1568,59128.0
2015-12-11 14:15:00,24.38,24.4,24.38,24.38,61852.0,19.1568,19.1725,19.1568,19.1568,61852.0
2015-12-11 14:20:00,24.38,24.38,24.34,24.35,96868.0,19.1568,19.1568,19.1253,19.1332,96868.0
2015-12-11 14:25:00,24.34,24.38,24.34,24.38,63684.0,19.1253,19.1568,19.1253,19.1568,63684.0
2015-12-11 14:30:00,24.37,24.38,24.36,24.36,69492.0,19.1489,19.1568,19.1411,19.1411,69492.0
2015-12-11 14:35:00,24.37,24.39,24.36,24.38,49852.0,19.1489,19.1646,19.1411,19.1568,49852.0
2015-12-11 14:40:00,24.38,24.39,24.35,24.39,41144.0,19.1568,19.1646,19.1332,19.1646,41144.0
2015-12-11 14:45:00,24.39,24.41,24.38,24.41,156160.0,19.1646,19.1803,19.1568,19.1803,156160.0
2015-12-11 14:50:00,24.41,24.42,24.4,24.41,73912.0,19.1803,19.1882,19.1725,19.1803,73912.0
2015-12-11 14:55:00,24.4,24.41,24.4,24.4,58196.0,19.1725,19.1803,19.1725,19.1725,58196.0
2015-12-11 15:00:00,24.4,24.42,24.4,24.4,71988.0,19.1725,19.1882,19.1725,19.1725,71988.0
2015-12-11 15:05:00,24.4,24.41,24.38,24.4,258040.0,19.1725,19.1803,19.1568,19.1725,258040.0
2015-12-11 15:10:00,24.4,24.42,24.39,24.4,176764.0,19.1725,19.1882,19.1646,19.1725,176764.0
2015-12-11 15:15:00,24.39,24.4,24.37,24.38,213872.0,19.1646,19.1725,19.1489,19.1568,213872.0
2015-12-11 15:20:00,24.39,24.39,24.37,24.38,165752.0,19.1646,19.1646,19.1489,19.1568,165752.0
2015-12-11 15:25:00,24.38,24.41,24.38,24.41,104640.0,19.1568,19.1803,19.1568,19.1803,104640.0
2015-12-11 15:30:00,24.41,24.41,24.38,24.4,135224.0,19.1803,19.1803,19.1568,19.1725,135224.0
2015-12-11 15:35:00,24.4,24.41,24.36,24.37,128092.0,19.1725,19.1803,19.1411,19.1489,128092.0
2015-12-11 15:40:00,24.37,24.4,24.35,24.35,139552.0,19.1489,19.1725,19.1332,19.1332,139552.0
2015-12-11 15:45:00,24.35,24.38,24.35,24.36,133016.0,19.1332,19.1568,19.1332,19.1411,133016.0
2015-12-11 15:50:00,24.36,24.38,24.34,24.35,133252.0,19.1411,19.1568,19.1253,19.1332,133252.0
2015-12-11 15:55:00,24.34,24.36,24.33,24.36,258816.0,19.1253,19.1411,19.1175,19.1411,258816.0
2015-12-14 09:30:00,24.37,24.5,24.35,24.48,110812.0,19.1489,19.2511,19.1332,19.2354,110812.0
2015-12-14 09:35:00,24.5,24.6,24.47,24.53,114280.0,19.2511,19.3296,19.2275,19.2746,114280.0
2015-12-14 09:40:00,24.54,24.55,24.46,24.51,107292.0,19.2825,19.2904,19.2196,19.2589,107292.0
2015-12-14 09:45:00,24.51,24.55,24.48,24.5,97304.0,19.2589,19.2904,19.2354,19.2511,97304.0
2015-12-14 09:50:00,24.5,24.52,24.43,24.44,90264.0,19.2511,19.2668,19.1961,19.2039,90264.0
2015-12-14 09:55:00,24.45,24.47,24.41,24.43,24708.0,19.2118,19.2275,19.1803,19.1961,24708.0
2015-12-14 10:00:00,24.43,24.45,24.42,24.42,67768.0,19.1961,19.2118,19.1882,19.1882,67768.0
2015-12-14 10:05:00,24.43,24.48,24.43,24.45,71284.0,19.1961,19.2354,19.1961,19.2118,71284.0
2015-12-14 10:10:00,24.45,24.47,24.38,24.43,75804.0,19.2118,19.2275,19.1568,19.1961,75804.0
2015-12-14 10:15:00,24.43,24.54,24.43,24.46,260052.0,19.1961,19.2825,19.1961,19.2196,260052.0
2015-12-14 10:20:00,24.46,24.49,24.44,24.49,90508.0,19.2196,19.2432,19.2039,19.2432,90508.0
2015-12-14 10:25:00,24.48,24.48,24.42,24.43,85500.0,19.2354,19.2354,19.1882,19.1961,85500.0
2015-12-14 10:30:00,24.43,24.45,24.41,24.44,58684.0,19.1961,19.2118,19.1803,19.2039,58684.0
2015-12-14 10:35:00,24.43,24.47,24.43,24.47,55852.0,19.1961,19.2275,19.1961,19.2275,55852.0
2015-12-14 10:40:00,24.46,24.47,24.41,24.42,70472.0,19.2196,19.2275,19.1803,19.1882,70472.0
2015-12-14 10:45:00,24.42,24.43,24.39,24.39,57868.0,19.1882,19.1961,19.1646,19.1646,57868.0
2015-12-14 10:50:00,24.39,24.42,24.38,24.41,55764.0,19.1646,19.1882,19.1568,19.1803,55764.0
2015-12-14 10:55:00,24.41,24.43,24.4,24.42,164060.0,19.1803,19.1961,19.1725,19.1882,164060.0
2015-12-14 11:00:00,24.42,24.43,24.39,24.4,71388.0,19.1882,19.1961,19.1646,19.1725,71388.0
2015-12-14 11:05:00,24.4,24.42,24.39,24.4,72188.0,19.1725,19.1882,19.1646,19.1725,72188.0
2015-12-14 11:10:00,24.4,24.42,24.38,24.41,102612.0,19.1725,19.1882,19.1568,19.1803,102612.0
2015-12-14 11:15:00,24.4,24.41,24.34,24.36,108668.0,19.1725,19.1803,19.1253,19.1411,108668.0
2015-12-14 11:20:00,24.38,24.39,24.36,24.36,78820.0,19.1568,19.1646,19.1411,19.1411,78820.0
2015-12-14 11:25:00,24.36,24.36,24.34,24.35,77148.0,19.1411,19.1411,19.1253,19.1332,77148.0
2015-12-14 11:30:00,24.35,24.35,24.31,24.33,70072.0,19.1332,19.1332,19.1018,19.1175,70072.0
2015-12-14 11:35:00,24.33,24.34,24.31,24.34,76472.0,19.1175,19.1253,19.1018,19.1253,76472.0
2015-12-14 11:40:00,24.34,24.35,24.3,24.34,74356.0,19.1253,19.1332,19.0939,19.1253,74356.0
2015-12-14 11:45:00,24.33,24.34,24.29,24.31,39800.0,19.1175,19.1253,19.0861,19.1018,39800.0
2015-12-14 11:50:00,24.31,24.34,24.3,24.34,41104.0,19.1018,19.1253,19.0939,19.1253,41104.0
2015-12-14 11:55:00,24.34,24.35,24.31,24.31,67800.0,19.1253,19.1332,19.1018,19.1018,67800.0
2015-12-14 12:00:00,24.32,24.33,24.29,24.29,46864.0,19.1096,19.1175,19.0861,19.0861,46864.0
2015-12-14 12:05:00,24.29,24.32,24.27,24.32,46556.0,19.0861,19.1096,19.0703,19.1096,46556.0
2015-12-14 12:10:00,24.32,24.34,24.3,24.31,74020.0,19.1096,19.1253,19.0939,19.1018,74020.0
2015-12-14 12:15:00,24.31,24.35,24.3,24.34,179996.0,19.1018,19.1332,19.0939,19.1253,179996.0
2015-12-14 12:20:00,24.34,24.37,24.33,24.37,93376.0,19.1253,19.1489,19.1175,19.1489,93376.0
2015-12-14 12:25:00,24.38,24.43,24.38,24.43,212760.0,19.1568,19.1961,19.1568,19.1961,212760.0
2015-12-14 12:30:00,24.43,24.45,24.42,24.44,186592.0,19.1961,19.2118,19.1882,19.2039,186592.0
2015-12-14 12:35:00,24.43,24.47,24.43,24.47,90120.0,19.1961,19.2275,19.1961,19.2275,90120.0
2015-12-14 12:40:00,24.47,24.47,24.45,24.45,127920.0,19.2275,19.2275,19.2118,19.2118,127920.0
2015-12-14 12:45:00,24.44,24.46,24.43,24.43,83124.0,19.2039,19.2196,19.1961,19.1961,83124.0
2015-12-14 12:50:00,24.43,24.47,24.43,24.46,131812.0,19.1961,19.2275,19.1961,19.2196,131812.0
2015-12-14 12:55:00,24.47,24.52,24.47,24.5,168060.0,19.2275,19.2668,19.2275,19.2511,168060.0
2015-12-14 13:00:00,24.5,24.52,24.48,24.49,98124.0,19.2511,19.2668,19.2354,19.2432,98124.0
2015-12-14 13:05:00,24.5,24.52,24.48,24.5,95768.0,19.2511,19.2668,19.2354,19.2511,95768.0
2015-12-14 13:10:00,24.5,24.52,24.46,24.46,97628.0,19.2511,19.2668,19.2196,19.2196,97628.0
2015-12-14 13:15:00,24.46,24.48,24.46,24.47,72896.0,19.2196,19.2354,19.2196,19.2275,72896.0
2015-12-14 13:20:00,24.47,24.48,24.42,24.42,234656.0,19.2275,19.2354,19.1882,19.1882,234656.0
2015-12-14 13:25:00,24.42,24.5,24.42,24.5,138848.0,19.1882,19.2511,19.1882,19.2511,138848.0
2015-12-14 13:30:00,24.49,24.51,24.48,24.5,77716.0,19.2432,19.2589,19.2354,19.2511,77716.0
2015-12-14 13:35:00,24.49,24.5,24.46,24.46,73028.0,19.2432,19.2511,19.2196,19.2196,73028.0
2015-12-14 13:40:00,24.46,24.46,24.43,24.44,54884.0,19.2196,19.2196,19.1961,19.2039,54884.0
2015-12-14 13:45:00,24.43,24.48,24.43,24.47,86124.0,19.1961,19.2354,19.1961,19.2275,86124.0
2015-12-14 13:50:00,24.49,24.49,24.46,24.47,77976.0,19.2432,19.2432,19.2196,19.2275,77976.0
2015-12-14 13:55:00,24.47,24.48,24.45,24.46,80616.0,19.2275,19.2354,19.2118,19.2196,80616.0
2015-12-14 14:00:00,24.46,24.46,24.43,24.45,91392.0,19.2196,19.2196,19.1961,19.2118,91392.0
2015-12-14 14:05:00,24.45,24.48,24.44,24.46,93172.0,19.2118,19.2354,19.2039,19.2196,93172.0
2015-12-14 14:10:00,24.46,24.48,24.45,24.45,126084.0,19.2196,19.2354,19.2118,19.2118,126084.0
2015-12-14 14:15:00,24.45,24.47,24.44,24.47,81192.0,19.2118,19.2275,19.2039,19.2275,81192.0
2015-12-14 14:20:00,24.47,24.47,24.43,24.44,80400.0,19.2275,19.2275,19.1961,19.2039,80400.0
2015-12-14 14:25:00,24.44,24.45,24.42,24.44,73320.0,19.2039,19.2118,19.1882,19.2039,73320.0
2015-12-14 14:30:00,24.45,24.47,24.44,24.47,78572.0,19.2118,19.2275,19.2039,19.2275,78572.0
2015-12-14 14:35:00,24.47,24.48,24.46,24.47,105932.0,19.2275,19.2354,19.2196,19.2275,105932.0
2015-12-14 14:40:00,24.47,24.49,24.46,24.46,103760.0,19.2275,19.2432,19.2196,19.2196,103760.0
2015-12-14 14:45:00,24.46,24.46,24.45,24.45,98496.0,19.2196,19.2196,19.2118,19.2118,98496.0
2015-12-14 14:50:00,24.46,24.48,24.45,24.47,146404.0,19.2196,19.2354,19.2118,19.2275,146404.0
2015-12-14 14:55:00,24.47,24.48,24.45,24.47,151000.0,19.2275,19.2354,19.2118,19.2275,151000.0
2015-12-14 15:00:00,24.46,24.46,24.44,24.45,97812.0,19.2196,19.2196,19.2039,19.2118,97812.0
2015-12-14 15:05:00,24.45,24.46,24.41,24.43,122384.0,19.2118,19.2196,19.1803,19.1961,122384.0
2015-12-14 15:10:00,24.42,24.43,24.42,24.43,75352.0,19.1882,19.1961,19.1882,19.1961,75352.0
2015-12-14 15:15:00,24.43,24.43,24.42,24.42,115772.0,19.1961,19.1961,19.1882,19.1882,115772.0
2015-12-14 15:20:00,24.42,24.45,24.41,24.43,204124.0,19.1882,19.2118,19.1803,19.1961,204124.0
2015-12-14 15:25:00,24.43,24.45,24.42,24.43,230232.0,19.1961,19.2118,19.1882,19.1961,230232.0
2015-12-14 15:30:00,24.43,24.46,24.43,24.44,162132.0,19.1961,19.2196,19.1961,19.2039,162132.0
2015-12-14 15:35:00,24.44,24.5,24.43,24.48,260684.0,19.2039,19.2511,19.1961,19.2354,260684.0
2015-12-14 15:40:00,24.48,24.48,24.43,24.44,356476.0,19.2354,19.2354,19.1961,19.2039,356476.0
2015-12-14 15:45:00,24.44,24.51,24.44,24.5,459060.0,19.2039,19.2589,19.2039,19.2511,459060.0
2015-12-14 15:50:00,24.5,24.52,24.48,24.5,791004.0,19.2511,19.2668,19.2354,19.2511,791004.0
2015-12-14 15:55:00,24.51,24.51,24.47,24.5,669352.0,19.2589,19.2589,19.2275,19.2511,669352.0
2015-12-15 09:30:00,24.62,24.66,24.51,24.56,303188.0,19.3454,19.3768,19.2589,19.2982,303188.0
2015-12-15 09:35:00,24.55,24.63,24.52,24.61,178656.0,19.2904,19.3532,19.2668,19.3375,178656.0
2015-12-15 09:40:00,24.62,24.63,24.55,24.59,194728.0,19.3454,19.3532,19.2904,19.3218,194728.0
2015-12-15 09:45:00,24.59,24.63,24.56,24.61,214964.0,19.3218,19.3532,19.2982,19.3375,214964.0
2015-12-15 09:50:00,24.63,24.66,24.63,24.64,49740.0,19.3532,19.3768,19.3532,19.3611,49740.0
2015-12-15 09:55:00,24.64,24.69,24.62,24.65,99424.0,19.3611,19.4004,19.3454,19.3689,99424.0
2015-12-15 10:00:00,24.66,24.67,24.61,24.62,63852.0,19.3768,19.3846,19.3375,19.3454,63852.0
2015-12-15 10:05:00,24.62,24.65,24.62,24.64,82512.0,19.3454,19.3689,19.3454,19.3611,82512.0
2015-12-15 10:10:00,24.64,24.67,24.63,24.66,102120.0,19.3611,19.3846,19.3532,19.3768,102120.0
2015-12-15 10:15:00,24.66,24.67,24.64,24.65,125728.0,19.3768,19.3846,19.3611,19.3689,125728.0
2015-12-15 10:20:00,24.65,24.68,24.65,24.68,202956.0,19.3689,19.3925,19.3689,19.3925,202956.0
2015-12-15 10:25:00,24.68,24.69,24.65,24.66,97708.0,19.3925,19.4004,19.3689,19.3768,97708.0
2015-12-15 10:30:00,24.66,24.66,24.64,24.64,27504.0,19.3768,19.3768,19.3611,19.3611,27504.0
2015-12-15 10:35:00,24.64,24.64,24.63,24.64,80672.0,19.3611,19.3611,19.3532,19.3611,80672.0
2015-12-15 10:40:00,24.64,24.65,24.63,24.64,133616.0,19.3611,19.3689,19.3532,19.3611,133616.0
2015-12-15 10:45:00,24.64,24.65,24.63,24.65,41984.0,19.3611,19.3689,19.3532,19.3689,41984.0
2015-12-15 10:50:00,24.65,24.66,24.62,24.62,110448.0,19.3689,19.3768,19.3454,19.3454,110448.0
2015-12-15 10:55:00,24.62,24.63,24.61,24.63,33692.0,19.3454,19.3532,19.3375,19.3532,33692.0
2015-12-15 11:00:00,24.63,24.68,24.63,24.68,168884.0,19.3532,19.3925,19.3532,19.3925,168884.0
2015-12-15 11:05:00,24.68,24.73,24.68,24.71,87948.0,19.3925,19.4318,19.3925,19.4161,87948.0
2015-12-15 11:10:00,24.72,24.75,24.72,24.74,55352.0,19.4239,19.4475,19.4239,19.4396,55352.0
2015-12-15 11:15:00,24.74,24.75,24.71,24.72,109720.0,19.4396,19.4475,19.4161,19.4239,109720.0
2015-12-15 11:20:00,24.72,24.73,24.71,24.71,77316.0,19.4239,19.4318,19.4161,19.4161,77316.0
2015-12-15 11:25:00,24.7,24.7,24.66,24.66,73596.0,19.4082,19.4082,19.3768,19.3768,73596.0
2015-12-15 11:30:00,24.65,24.68,24.65,24.67,63432.0,19.3689,19.3925,19.3689,19.3846,63432.0
2015-12-15 11:35:00,24.67,24.68,24.65,24.67,89288.0,19.3846,19.3925,19.3689,19.3846,89288.0
2015-12-15 11:40:00,24.67,24.68,24.65,24.65,91284.0,19.3846,19.3925,19.3689,19.3689,91284.0
2015-12-15 11:45:00,24.65,24.68,24.65,24.68,67820.0,19.3689,19.3925,19.3689,19.3925,67820.0
2015-12-15 11:50:00,24.68,24.69,24.67,24.69,94896.0,19.3925,19.4004,19.3846,19.4004,94896.0
2015-12-15 11:55:00,24.69,24.72,24.69,24.71,104828.0,19.4004,19.4239,19.4004,19.4161,104828.0
2015-12-15 12:00:00,24.7,24.72,24.68,24.71,74496.0,19.4082,19.4239,19.3925,19.4161,74496.0
2015-12-15 12:05:00,24.71,24.72,24.7,24.71,44840.0,19.4161,19.4239,19.4082,19.4161,44840.0
2015-12-15 12:10:00,24.71,24.71,24.68,24.68,42660.0,19.4161,19.4161,19.3925,19.3925,42660.0
2015-12-15 12:15:00,24.68,24.7,24.68,24.69,31800.0,19.3925,19.4082,19.3925,19.4004,31800.0
2015-12-15 12:20:00,24.69,24.73,24.69,24.72,85756.0,19.4004,19.4318,19.4004,19.4239,85756.0
2015-12-15 12:25:00,24.72,24.73,24.7,24.72,80036.0,19.4239,19.4318,19.4082,19.4239,80036.0
2015-12-15 12:30:00,24.72,24.75,24.71,24.74,148496.0,19.4239,19.4475,19.4161,19.4396,148496.0
2015-12-15 12:35:00,24.74,24.75,24.73,24.73,232760.0,19.4396,19.4475,19.4318,19.4318,232760.0
2015-12-15 12:40:00,24.73,24.74,24.72,24.73,123008.0,19.4318,19.4396,19.4239,19.4318,123008.0
2015-12-15 12:45:00,24.73,24.73,24.72,24.72,45240.0,19.4318,19.4318,19.4239,19.4239,45240.0
2015-12-15 12:50:00,24.73,24.73,24.7,24.71,59904.0,19.4318,19.4318,19.4082,19.4161,59904.0
2015-12-15 12:55:00,24.71,24.72,24.71,24.72,27676.0,19.4161,19.4239,19.4161,19.4239,27676.0
2015-12-15 13:00:00,24.72,24.73,24.72,24.73,51052.0,19.4239,19.4318,19.4239,19.4318,51052.0
2015-12-15 13:05:00,24.73,24.74,24.72,24.73,82136.0,19.4318,19.4396,19.4239,19.4318,82136.0
2015-12-15 13:10:00,24.73,24.73,24.71,24.72,93988.0,19.4318,19.4318,19.4161,19.4239,93988.0
2015-12-15 13:15:00,24.72,24.72,24.69,24.69,73008.0,19.4239,19.4239,19.4004,19.4004,73008.0
2015-12-15 13:20:00,24.69,24.73,24.69,24.72,161608.0,19.4004,19.4318,19.4004,19.4239,161608.0
2015-12-15 13:25:00,24.72,24.73,24.7,24.72,114168.0,19.4239,19.4318,19.4082,19.4239,114168.0
2015-12-15 13:30:00,24.72,24.73,24.71,24.72,68276.0,19.4239,19.4318,19.4161,19.4239,68276.0
2015-12-15 13:35:00,24.71,24.73,24.71,24.72,28720.0,19.4161,19.4318,19.4161,19.4239,28720.0
2015-12-15 13:40:00,24.72,24.73,24.71,24.72,150356.0,19.4239,19.4318,19.4161,19.4239,150356.0
2015-12-15 13:45:00,24.72,24.73,24.7,24.72,61752.0,19.4239,19.4318,19.4082,19.4239,61752.0
2015-12-15 13:50:00,24.73,24.73,24.72,24.73,42864.0,19.4318,19.4318,19.4239,19.4318,42864.0
2015-12-15 13:55:00,24.73,24.73,24.72,24.72,129364.0,19.4318,19.4318,19.4239,19.4239,129364.0
2015-12-15 14:00:00,24.72,24.77,24.71,24.75,132256.0,19.4239,19.4632,19.4161,19.4475,132256.0
2015-12-15 14:05:00,24.75,24.77,24.75,24.75,45600.0,19.4475,19.4632,19.4475,19.4475,45600.0
2015-12-15 14:10:00,24.76,24.76,24.75,24.75,76316.0,19.4554,19.4554,19.4475,19.4475,76316.0
2015-12-15 14:15:00,24.75,24.8,24.75,24.8,65444.0,19.4475,19.4868,19.4475,19.4868,65444.0
2015-12-15 14:20:00,24.79,24.8,24.79,24.79,75524.0,19.4789,19.4868,19.4789,19.4789,75524.0
2015-12-15 14:25:00,24.79,24.8,24.78,24.78,48192.0,19.4789,19.4868,19.4711,19.4711,48192.0
2015-12-15 14:30:00,24.79,24.8,24.78,24.79,42628.0,19.4789,19.4868,19.4711,19.4789,42628.0
2015-12-15 14:35:00,24.79,24.82,24.79,24.8,96460.0,19.4789,19.5025,19.4789,19.4868,96460.0
2015-12-15 14:40:00,24.8,24.81,24.8,24.8,53664.0,19.4868,19.4947,19.4868,19.4868,53664.0
2015-12-15 14:45:00,24.8,24.81,24.8,24.81,73092.0,19.4868,19.4947,19.4868,19.4947,73092.0
2015-12-15 14:50:00,24.81,24.82,24.8,24.82,62876.0,19.4947,19.5025,19.4868,19.5025,62876.0
2015-12-15 14:55:00,24.81,24.82,24.8,24.81,49500.0,19.4947,19.5025,19.4868,19.4947,49500.0
2015-12-15 15:00:00,24.81,24.82,24.8,24.8,59528.0,19.4947,19.5025,19.4868,19.4868,59528.0
2015-12-15 15:05:00,24.79,24.79,24.75,24.75,49888.0,19.4789,19.4789,19.4475,19.4475,49888.0
2015-12-15 15:10:00,24.76,24.76,24.74,24.74,74320.0,19.4554,19.4554,19.4396,19.4396,74320.0
2015-12-15 15:15:00,24.74,24.74,24.71,24.72,33992.0,19.4396,19.4396,19.4161,19.4239,33992.0
2015-12-15 15:20:00,24.72,24.72,24.69,24.69,36628.0,19.4239,19.4239,19.4004,19.4004,36628.0
2015-12-15 15:25:00,24.69,24.7,24.68,24.69,61116.0,19.4004,19.4082,19.3925,19.4004,61116.0
2015-12-15 15:30:00,24.69,24.71,24.68,24.7,70240.0,19.4004,19.4161,19.3925,19.4082,70240.0
2015-12-15 15:35:00,24.7,24.71,24.69,24.7,54616.0,19.4082,19.4161,19.4004,19.4082,54616.0
2015-12-15 15:40:00,24.7,24.71,24.68,24.69,155156.0,19.4082,19.4161,19.3925,19.4004,155156.0
2015-12-15 15:45:00,24.68,24.72,24.68,24.71,138728.0,19.3925,19.4239,19.3925,19.4161,138728.0
2015-12-15 15:50:00,24.71,24.72,24.68,24.69,149572.0,19.4161,19.4239,19.3925,19.4004,149572.0
2015-12-15 15:55:00,24.7,24.71,24.67,24.68,548396.0,19.4082,19.4161,19.3846,19.3925,548396.0
2015-12-16 09:30:00,24.85,25.2,24.85,25.11,307208.0,19.5261,19.8011,19.5261,19.7304,307208.0
2015-12-16 09:35:00,25.11,25.25,25.09,25.17,424692.0,19.7304,19.8404,19.7147,19.7775,424692.0
2015-12-16 09:40:00,25.18,25.3,25.18,25.27,378600.0,19.7854,19.8797,19.7854,19.8561,378600.0
2015-12-16 09:45:00,25.29,25.38,25.27,25.3,276480.0,19.8718,19.9425,19.8561,19.8797,276480.0
2015-12-16 09:50:00,25.29,25.37,25.29,25.35,117792.0,19.8718,19.9347,19.8718,19.919,117792.0
2015-12-16 09:55:00,25.35,25.38,25.31,25.34,91804.0,19.919,19.9425,19.8875,19.9111,91804.0
2015-12-16 10:00:00,25.35,25.38,25.33,25.37,254404.0,19.919,19.9425,19.9032,19.9347,254404.0
2015-12-16 10:05:00,25.38,25.41,25.36,25.4,197288.0,19.9425,19.9661,19.9268,19.9582,197288.0
2015-12-16 10:10:00,25.4,25.42,25.38,25.41,93752.0,19.9582,19.974,19.9425,19.9661,93752.0
2015-12-16 10:15:00,25.41,25.45,25.41,25.44,223188.0,19.9661,19.9975,19.9661,19.9897,223188.0
2015-12-16 10:20:00,25.44,25.46,25.43,25.46,129124.0,19.9897,20.0054,19.9818,20.0054,129124.0
2015-12-16 10:25:00,25.45,25.45,25.41,25.44,82636.0,19.9975,19.9975,19.9661,19.9897,82636.0
2015-12-16 10:30:00,25.43,25.47,25.42,25.45,127884.0,19.9818,20.0133,19.974,19.9975,127884.0
2015-12-16 10:35:00,25.44,25.47,25.44,25.46,186020.0,19.9897,20.0133,19.9897,20.0054,186020.0
2015-12-16 10:40:00,25.46,25.48,25.45,25.46,193996.0,20.0054,20.0211,19.9975,20.0054,193996.0
2015-12-16 10:45:00,25.46,25.49,25.44,25.48,331016.0,20.0054,20.029,19.9897,20.0211,331016.0
2015-12-16 10:50:00,25.48,25.52,25.48,25.51,154804.0,20.0211,20.0525,20.0211,20.0447,154804.0
2015-12-16 10:55:00,25.51,25.53,25.5,25.52,114140.0,20.0447,20.0604,20.0368,20.0525,114140.0
2015-12-16 11:00:00,25.52,25.52,25.49,25.5,208976.0,20.0525,20.0525,20.029,20.0368,208976.0
2015-12-16 11:05:00,25.5,25.56,25.5,25.55,121568.0,20.0368,20.084,20.0368,20.0761,121568.0
2015-12-16 11:10:00,25.54,25.56,25.54,25.56,65016.0,20.0683,20.084,20.0683,20.084,65016.0
2015-12-16 11:15:00,25.56,25.6,25.56,25.6,126496.0,20.084,20.1154,20.084,20.1154,126496.0
2015-12-16 11:20:00,25.6,25.6,25.57,25.6,103848.0,20.1154,20.1154,20.0918,20.1154,103848.0
2015-12-16 11:25:00,25.59,25.63,25.59,25.61,272652.0,20.1075,20.139,20.1075,20.1233,272652.0
2015-12-16 11:30:00,25.61,25.61,25.59,25.59,179004.0,20.1233,20.1233,20.1075,20.1075,179004.0
2015-12-16 11:35:00,25.59,25.65,25.59,25.63,266812.0,20.1075,20.1547,20.1075,20.139,266812.0
2015-12-16 11:40:00,25.63,25.64,25.6,25.6,190920.0,20.139,20.1468,20.1154,20.1154,190920.0
2015-12-16 11:45:00,25.61,25.64,25.6,25.63,160964.0,20.1233,20.1468,20.1154,20.139,160964.0
2015-12-16 11:50:00,25.64,25.67,25.62,25.66,82328.0,20.1468,20.1704,20.1311,20.1625,82328.0
2015-12-16 11:55:00,25.66,25.68,25.66,25.68,106992.0,20.1625,20.1783,20.1625,20.1783,106992.0
2015-12-16 12:00:00,25.68,25.68,25.67,25.68,91268.0,20.1783,20.1783,20.1704,20.1783,91268.0
2015-12-16 12:05:00,25.68,25.69,25.67,25.69,97988.0,20.1783,20.1861,20.1704,20.1861,97988.0
2015-12-16 12:10:00,25.69,25.69,25.63,25.64,84760.0,20.1861,20.1861,20.139,20.1468,84760.0
2015-12-16 12:15:00,25.64,25.69,25.63,25.69,118848.0,20.1468,20.1861,20.139,20.1861,118848.0
2015-12-16 12:20:00,25.69,25.69,25.67,25.69,96284.0,20.1861,20.1861,20.1704,20.1861,96284.0
2015-12-16 12:25:00,25.68,25.68,25.66,25.67,72288.0,20.1783,20.1783,20.1625,20.1704,72288.0
2015-12-16 12:30:00,25.66,25.68,25.66,25.68,69084.0,20.1625,20.1783,20.1625,20.1783,69084.0
2015-12-16 12:35:00,25.68,25.7,25.68,25.7,86396.0,20.1783,20.194,20.1783,20.194,86396.0
2015-12-16 12:40:00,25.7,25.71,25.69,25.7,90356.0,20.194,20.2018,20.1861,20.194,90356.0
2015-12-16 12:45:00,25.7,25.8,25.7,25.75,317864.0,20.194,20.2726,20.194,20.2333,317864.0
2015-12-16 12:50:00,25.75,25.75,25.71,25.72,200980.0,20.2333,20.2333,20.2018,20.2097,200980.0
2015-12-16 12:55:00,25.72,25.72,25.7,25.71,91296.0,20.2097,20.2097,20.194,20.2018,91296.0
2015-12-16 13:00:00,25.71,25.75,25.71,25.74,151312.0,20.2018,20.2333,20.2018,20.2254,151312.0
2015-12-16 13:05:00,25.74,25.77,25.74,25.76,69748.0,20.2254,20.249,20.2254,20.2411,69748.0
2015-12-16 13:10:00,25.76,25.78,25.75,25.77,227764.0,20.2411,20.2568,20.2333,20.249,227764.0
2015-12-16 13:15:00,25.77,25.79,25.76,25.76,136372.0,20.249,20.2647,20.2411,20.2411,136372.0
2015-12-16 13:20:00,25.76,25.77,25.71,25.72,122944.0,20.2411,20.249,20.2018,20.2097,122944.0
2015-12-16 13:25:00,25.72,25.72,25.7,25.71,256780.0,20.2097,20.2097,20.194,20.2018,256780.0
2015-12-16 13:30:00,25.71,25.72,25.69,25.7,115340.0,20.2018,20.2097,20.1861,20.194,115340.0
2015-12-16 13:35:00,25.7,25.71,25.69,25.7,84808.0,20.194,20.2018,20.1861,20.194,84808.0
2015-12-16 13:40:00,25.69,25.7,25.64,25.65,100444.0,20.1861,20.194,20.1468,20.1547,100444.0
2015-12-16 13:45:00,25.64,25.65,25.62,25.64,184012.0,20.1468,20.1547,20.1311,20.1468,184012.0
2015-12-16 13:50:00,25.64,25.7,25.64,25.7,141452.0,20.1468,20.194,20.1468,20.194,141452.0
2015-12-16 13:55:00,25.71,25.74,25.7,25.72,142460.0,20.2018,20.2254,20.194,20.2097,142460.0
2015-12-16 14:00:00,25.71,25.72,25.59,25.69,202656.0,20.2018,20.2097,20.1075,20.1861,202656.0
2015-12-16 14:05:00,25.7,25.74,25.67,25.74,137620.0,20.194,20.2254,20.1704,20.2254,137620.0
2015-12-16 14:10:00,25.74,25.74,25.67,25.73,125508.0,20.2254,20.2254,20.1704,20.2175,125508.0
2015-12-16 14:15:00,25.74,25.8,25.73,25.75,200696.0,20.2254,20.2726,20.2175,20.2333,200696.0
2015-12-16 14:20:00,25.75,25.8,25.74,25.79,86916.0,20.2333,20.2726,20.2254,20.2647,86916.0
2015-12-16 14:25:00,25.8,25.81,25.77,25.8,74188.0,20.2726,20.2804,20.249,20.2726,74188.0
2015-12-16 14:30:00,25.8,25.88,25.77,25.87,121512.0,20.2726,20.3354,20.249,20.3276,121512.0
2015-12-16 14:35:00,25.86,25.92,25.86,25.86,173236.0,20.3197,20.3668,20.3197,20.3197,173236.0
2015-12-16 14:40:00,25.86,25.89,25.84,25.87,109312.0,20.3197,20.3433,20.304,20.3276,109312.0
2015-12-16 14:45:00,25.87,25.9,25.85,25.89,154244.0,20.3276,20.3511,20.3118,20.3433,154244.0
2015-12-16 14:50:00,25.89,25.92,25.88,25.91,98136.0,20.3433,20.3668,20.3354,20.359,98136.0
2015-12-16 14:55:00,25.91,25.98,25.91,25.96,184252.0,20.359,20.414,20.359,20.3983,184252.0
2015-12-16 15:00:00,25.95,25.96,25.91,25.92,336956.0,20.3904,20.3983,20.359,20.3668,336956.0
2015-12-16 15:05:00,25.93,25.93,25.89,25.89,179236.0,20.3747,20.3747,20.3433,20.3433,179236.0
2015-12-16 15:10:00,25.88,25.91,25.87,25.87,185276.0,20.3354,20.359,20.3276,20.3276,185276.0
2015-12-16 15:15:00,25.87,25.88,25.86,25.87,177436.0,20.3276,20.3354,20.3197,20.3276,177436.0
2015-12-16 15:20:00,25.87,25.88,25.83,25.84,197704.0,20.3276,20.3354,20.2961,20.304,197704.0
2015-12-16 15:25:00,25.84,25.87,25.83,25.87,143936.0,20.304,20.3276,20.2961,20.3276,143936.0
2015-12-16 15:30:00,25.87,25.9,25.87,25.9,157948.0,20.3276,20.3511,20.3276,20.3511,157948.0
2015-12-16 15:35:00,25.9,25.96,25.89,25.95,221824.0,20.3511,20.3983,20.3433,20.3904,221824.0
2015-12-16 15:40:00,25.94,25.95,25.91,25.92,288636.0,20.3826,20.3904,20.359,20.3668,288636.0
2015-12-16 15:45:00,25.92,25.94,25.9,25.94,345864.0,20.3668,20.3826,20.3511,20.3826,345864.0
2015-12-16 15:50:00,25.93,25.96,25.93,25.96,293308.0,20.3747,20.3983,20.3747,20.3983,293308.0
2015-12-16 15:55:00,25.96,25.96,25.91,25.92,486212.0,20.3983,20.3983,20.359,20.3668,486212.0
2015-12-17 09:30:00,25.91,25.96,25.89,25.94,123536.0,20.359,20.3983,20.3433,20.3826,123536.0
2015-12-17 09:35:00,25.93,25.94,25.88,25.91,101056.0,20.3747,20.3826,20.3354,20.359,101056.0
2015-12-17 09:40:00,25.92,25.93,25.9,25.9,100388.0,20.3668,20.3747,20.3511,20.3511,100388.0
2015-12-17 09:45:00,25.9,25.93,25.88,25.88,98204.0,20.3511,20.3747,20.3354,20.3354,98204.0
2015-12-17 09:50:00,25.88,25.89,25.85,25.87,50712.0,20.3354,20.3433,20.3118,20.3276,50712.0
2015-12-17 09:55:00,25.87,25.89,25.86,25.86,31420.0,20.3276,20.3433,20.3197,20.3197,31420.0
2015-12-17 10:00:00,25.85,25.88,25.83,25.87,31588.0,20.3118,20.3354,20.2961,20.3276,31588.0
2015-12-17 10:05:00,25.87,25.88,25.83,25.84,29704.0,20.3276,20.3354,20.2961,20.304,29704.0
2015-12-17 10:10:00,25.85,25.85,25.78,25.82,60208.0,20.3118,20.3118,20.2568,20.2883,60208.0
2015-12-17 10:15:00,25.82,25.82,25.75,25.76,106024.0,20.2883,20.2883,20.2333,20.2411,106024.0
2015-12-17 10:20:00,25.77,25.79,25.76,25.77,126140.0,20.249,20.2647,20.2411,20.249,126140.0
2015-12-17 10:25:00,25.77,25.79,25.76,25.77,95856.0,20.249,20.2647,20.2411,20.249,95856.0
2015-12-17 10:30:00,25.78,25.84,25.78,25.84,69432.0,20.2568,20.304,20.2568,20.304,69432.0
2015-12-17 10:35:00,25.84,25.84,25.81,25.81,43040.0,20.304,20.304,20.2804,20.2804,43040.0
2015-12-17 10:40:00,25.81,25.81,25.79,25.81,33484.0,20.2804,20.2804,20.2647,20.2804,33484.0
2015-12-17 10:45:00,25.81,25.86,25.8,25.83,56616.0,20.2804,20.3197,20.2726,20.2961,56616.0
2015-12-17 10:50:00,25.83,25.84,25.8,25.83,57560.0,20.2961,20.304,20.2726,20.2961,57560.0
2015-12-17 10:55:00,25.84,25.87,25.82,25.86,49820.0,20.304,20.3276,20.2883,20.3197,49820.0
2015-12-17 11:00:00,25.86,25.88,25.85,25.87,80720.0,20.3197,20.3354,20.3118,20.3276,80720.0
2015-12-17 11:05:00,25.86,25.87,25.83,25.86,115568.0,20.3197,20.3276,20.2961,20.3197,115568.0
2015-12-17 11:10:00,25.86,25.88,25.85,25.86,103060.0,20.3197,20.3354,20.3118,20.3197,103060.0
2015-12-17 11:15:00,25.86,25.88,25.86,25.87,151112.0,20.3197,20.3354,20.3197,20.3276,151112.0
2015-12-17 11:20:00,25.87,25.9,25.86,25.9,137252.0,20.3276,20.3511,20.3197,20.3511,137252.0
2015-12-17 11:25:00,25.9,25.91,25.88,25.89,64480.0,20.3511,20.359,20.3354,20.3433,64480.0
2015-12-17 11:30:00,25.89,25.9,25.88,25.89,61676.0,20.3433,20.3511,20.3354,20.3433,61676.0
2015-12-17 11:35:00,25.89,25.93,25.89,25.9,161508.0,20.3433,20.3747,20.3433,20.3511,161508.0
2015-12-17 11:40:00,25.9,25.9,25.87,25.9,66216.0,20.3511,20.3511,20.3276,20.3511,66216.0
2015-12-17 11:45:00,25.9,25.91,25.89,25.9,101360.0,20.3511,20.359,20.3433,20.3511,101360.0
2015-12-17 11:50:00,25.9,25.91,25.88,25.9,51956.0,20.3511,20.359,20.3354,20.3511,51956.0
2015-12-17 11:55:00,25.9,25.92,25.9,25.91,111692.0,20.3511,20.3668,20.3511,20.359,111692.0
2015-12-17 12:00:00,25.91,25.91,25.89,25.9,50720.0,20.359,20.359,20.3433,20.3511,50720.0
2015-12-17 12:05:00,25.9,25.95,25.9,25.95,34908.0,20.3511,20.3904,20.3511,20.3904,34908.0
2015-12-17 12:10:00,25.94,25.98,25.94,25.98,39084.0,20.3826,20.414,20.3826,20.414,39084.0
2015-12-17 12:15:00,25.97,26.0,25.97,25.98,56240.0,20.4061,20.4297,20.4061,20.414,56240.0
2015-12-17 12:20:00,25.98,26.0,25.97,25.97,91580.0,20.414,20.4297,20.4061,20.4061,91580.0
2015-12-17 12:25:00,25.97,26.0,25.95,26.0,59744.0,20.4061,20.4297,20.3904,20.4297,59744.0
2015-12-17 12:30:00,26.0,26.0,25.99,25.99,131860.0,20.4297,20.4297,20.4218,20.4218,131860.0
2015-12-17 12:35:00,25.99,26.0,25.97,25.99,51580.0,20.4218,20.4297,20.4061,20.4218,51580.0
2015-12-17 12:40:00,25.99,25.99,25.95,25.97,45900.0,20.4218,20.4218,20.3904,20.4061,45900.0
2015-12-17 12:45:00,25.97,25.99,25.95,25.97,68880.0,20.4061,20.4218,20.3904,20.4061,68880.0
2015-12-17 12:50:00,25.97,25.98,25.96,25.98,51152.0,20.4061,20.414,20.3983,20.414,51152.0
2015-12-17 12:55:00,25.98,25.99,25.95,25.99,65052.0,20.414,20.4218,20.3904,20.4218,65052.0
2015-12-17 13:00:00,26.0,26.0,25.98,26.0,45680.0,20.4297,20.4297,20.414,20.4297,45680.0
2015-12-17 13:05:00,26.0,26.0,25.98,25.99,70700.0,20.4297,20.4297,20.414,20.4218,70700.0
2015-12-17 13:10:00,25.99,26.0,25.99,26.0,86840.0,20.4218,20.4297,20.4218,20.4297,86840.0
2015-12-17 13:15:00,26.0,26.01,25.99,26.01,41176.0,20.4297,20.4376,20.4218,20.4376,41176.0
2015-12-17 13:20:00,26.01,26.05,25.99,26.05,59288.0,20.4376,20.469,20.4218,20.469,59288.0
2015-12-17 13:25:00,26.05,26.05,26.03,26.05,123504.0,20.469,20.469,20.4533,20.469,123504.0
2015-12-17 13:30:00,26.05,26.09,26.05,26.08,81148.0,20.469,20.5004,20.469,20.4926,81148.0
2015-12-17 13:35:00,26.08,26.09,26.07,26.09,34604.0,20.4926,20.5004,20.4847,20.5004,34604.0
2015-12-17 13:40:00,26.08,26.11,26.07,26.1,36244.0,20.4926,20.5161,20.4847,20.5083,36244.0
2015-12-17 13:45:00,26.1,26.1,26.08,26.09,29124.0,20.5083,20.5083,20.4926,20.5004,29124.0
2015-12-17 13:50:00,26.09,26.1,26.08,26.1,47152.0,20.5004,20.5083,20.4926,20.5083,47152.0
2015-12-17 13:55:00,26.1,26.11,26.08,26.08,64744.0,20.5083,20.5161,20.4926,20.4926,64744.0
2015-12-17 14:00:00,26.08,26.1,26.07,26.09,27396.0,20.4926,20.5083,20.4847,20.5004,27396.0
2015-12-17 14:05:00,26.09,26.1,26.07,26.1,44512.0,20.5004,20.5083,20.4847,20.5083,44512.0
2015-12-17 14:10:00,26.1,26.1,26.07,26.09,47988.0,20.5083,20.5083,20.4847,20.5004,47988.0
2015-12-17 14:15:00,26.09,26.11,26.09,26.11,74708.0,20.5004,20.5161,20.5004,20.5161,74708.0
2015-12-17 14:20:00,26.1,26.11,26.09,26.1,40032.0,20.5083,20.5161,20.5004,20.5083,40032.0
2015-12-17 14:25:00,26.1,26.11,26.09,26.09,38512.0,20.5083,20.5161,20.5004,20.5004,38512.0
2015-12-17 14:30:00,26.09,26.11,26.09,26.1,79980.0,20.5004,20.5161,20.5004,20.5083,79980.0
2015-12-17 14:35:00,26.1,26.11,26.09,26.1,99264.0,20.5083,20.5161,20.5004,20.5083,99264.0
2015-12-17 14:40:00,26.09,26.1,26.07,26.09,102524.0,20.5004,20.5083,20.4847,20.5004,102524.0
2015-12-17 14:45:00,26.09,26.11,26.07,26.08,53484.0,20.5004,20.5161,20.4847,20.4926,53484.0
2015-12-17 14:50:00,26.09,26.1,26.07,26.1,38180.0,20.5004,20.5083,20.4847,20.5083,38180.0
2015-12-17 14:55:00,26.1,26.1,26.08,26.09,59568.0,20.5083,20.5083,20.4926,20.5004,59568.0
2015-12-17 15:00:00,26.09,26.1,26.07,26.08,62140.0,20.5004,20.5083,20.4847,20.4926,62140.0
2015-12-17 15:05:00,26.08,26.09,26.06,26.07,104784.0,20.4926,20.5004,20.4768,20.4847,104784.0
2015-12-17 15:10:00,26.07,26.08,26.06,26.07,106496.0,20.4847,20.4926,20.4768,20.4847,106496.0
2015-12-17 15:15:00,26.07,26.1,26.07,26.08,66064.0,20.4847,20.5083,20.4847,20.4926,66064.0
2015-12-17 15:20:00,26.08,26.08,26.05,26.07,110120.0,20.4926,20.4926,20.469,20.4847,110120.0
2015-12-17 15:25:00,26.07,26.08,26.05,26.05,130376.0,20.4847,20.4926,20.469,20.469,130376.0
2015-12-17 15:30:00,26.05,26.06,25.99,26.03,358636.0,20.469,20.4768,20.4218,20.4533,358636.0
2015-12-17 15:35:00,26.03,26.06,26.03,26.03,113764.0,20.4533,20.4768,20.4533,20.4533,113764.0
2015-12-17 15:40:00,26.03,26.03,25.96,25.99,314912.0,20.4533,20.4533,20.3983,20.4218,314912.0
2015-12-17 15:45:00,25.99,25.99,25.88,25.93,375080.0,20.4218,20.4218,20.3354,20.3747,375080.0
2015-12-17 15:50:00,25.94,25.97,25.88,25.91,418284.0,20.3826,20.4061,20.3354,20.359,418284.0
2015-12-17 15:55:00,25.91,25.92,25.83,25.85,886004.0,20.359,20.3668,20.2961,20.3118,886004.0
2015-12-18 09:30:00,25.84,25.85,25.68,25.81,1073972.0,20.304,20.3118,20.1783,20.2804,1073972.0
2015-12-18 09:35:00,25.8,25.81,25.61,25.64,97088.0,20.2726,20.2804,20.1233,20.1468,97088.0
2015-12-18 09:40:00,25.64,25.66,25.55,25.55,82884.0,20.1468,20.1625,20.0761,20.0761,82884.0
2015-12-18 09:45:00,25.57,25.6,25.54,25.55,91268.0,20.0918,20.1154,20.0683,20.0761,91268.0
2015-12-18 09:50:00,25.56,25.57,25.46,25.46,99604.0,20.084,20.0918,20.0054,20.0054,99604.0
2015-12-18 09:55:00,25.48,25.48,25.42,25.43,95588.0,20.0211,20.0211,19.974,19.9818,95588.0
2015-12-18 10:00:00,25.44,25.46,25.42,25.42,153992.0,19.9897,20.0054,19.974,19.974,153992.0
2015-12-18 10:05:00,25.41,25.43,25.38,25.39,158812.0,19.9661,19.9818,19.9425,19.9504,158812.0
2015-12-18 10:10:00,25.38,25.39,25.36,25.37,96940.0,19.9425,19.9504,19.9268,19.9347,96940.0
2015-12-18 10:15:00,25.37,25.39,25.35,25.36,148864.0,19.9347,19.9504,19.919,19.9268,148864.0
2015-12-18 10:20:00,25.36,25.37,25.33,25.33,67304.0,19.9268,19.9347,19.9032,19.9032,67304.0
2015-12-18 10:25:00,25.33,25.34,25.3,25.31,134080.0,19.9032,19.9111,19.8797,19.8875,134080.0
2015-12-18 10:30:00,25.31,25.33,25.26,25.26,96752.0,19.8875,19.9032,19.8482,19.8482,96752.0
2015-12-18 10:35:00,25.28,25.28,25.21,25.21,126132.0,19.864,19.864,19.809,19.809,126132.0
2015-12-18 10:40:00,25.21,25.21,25.18,25.2,72456.0,19.809,19.809,19.7854,19.8011,72456.0
2015-12-18 10:45:00,25.21,25.24,25.2,25.21,110728.0,19.809,19.8325,19.8011,19.809,110728.0
2015-12-18 10:50:00,25.21,25.23,25.18,25.2,293680.0,19.809,19.8247,19.7854,19.8011,293680.0
2015-12-18 10:55:00,25.2,25.22,25.19,25.22,215440.0,19.8011,19.8168,19.7932,19.8168,215440.0
2015-12-18 11:00:00,25.21,25.31,25.2,25.31,189564.0,19.809,19.8875,19.8011,19.8875,189564.0
2015-12-18 11:05:00,25.31,25.32,25.28,25.29,97108.0,19.8875,19.8954,19.864,19.8718,97108.0
2015-12-18 11:10:00,25.29,25.31,25.29,25.3,59984.0,19.8718,19.8875,19.8718,19.8797,59984.0
2015-12-18 11:15:00,25.3,25.31,25.28,25.29,157708.0,19.8797,19.8875,19.864,19.8718,157708.0
2015-12-18 11:20:00,25.3,25.31,25.3,25.31,209928.0,19.8797,19.8875,19.8797,19.8875,209928.0
2015-12-18 11:25:00,25.31,25.34,25.29,25.29,239812.0,19.8875,19.9111,19.8718,19.8718,239812.0
2015-12-18 11:30:00,25.29,25.31,25.28,25.3,63312.0,19.8718,19.8875,19.864,19.8797,63312.0
2015-12-18 11:35:00,25.31,25.32,25.3,25.31,57732.0,19.8875,19.8954,19.8797,19.8875,57732.0
2015-12-18 11:40:00,25.31,25.32,25.29,25.29,61564.0,19.8875,19.8954,19.8718,19.8718,61564.0
2015-12-18 11:45:00,25.29,25.33,25.29,25.32,74908.0,19.8718,19.9032,19.8718,19.8954,74908.0
2015-12-18 11:50:00,25.32,25.34,25.31,25.34,52608.0,19.8954,19.9111,19.8875,19.9111,52608.0
2015-12-18 11:55:00,25.34,25.38,25.34,25.37,129260.0,19.9111,19.9425,19.9111,19.9347,129260.0
2015-12-18 12:00:00,25.37,25.38,25.36,25.38,77616.0,19.9347,19.9425,19.9268,19.9425,77616.0
2015-12-18 12:05:00,25.38,25.4,25.36,25.39,69304.0,19.9425,19.9582,19.9268,19.9504,69304.0
2015-12-18 12:10:00,25.39,25.41,25.38,25.39,126632.0,19.9504,19.9661,19.9425,19.9504,126632.0
2015-12-18 12:15:00,25.39,25.42,25.36,25.38,125392.0,19.9504,19.974,19.9268,19.9425,125392.0
2015-12-18 12:20:00,25.37,25.42,25.37,25.4,53704.0,19.9347,19.974,19.9347,19.9582,53704.0
2015-12-18 12:25:00,25.41,25.44,25.39,25.44,77820.0,19.9661,19.9897,19.9504,19.9897,77820.0
2015-12-18 12:30:00,25.43,25.49,25.43,25.48,136552.0,19.9818,20.029,19.9818,20.0211,136552.0
2015-12-18 12:35:00,25.48,25.48,25.45,25.46,55760.0,20.0211,20.0211,19.9975,20.0054,55760.0
2015-12-18 12:40:00,25.48,25.52,25.47,25.52,72392.0,20.0211,20.0525,20.0133,20.0525,72392.0
2015-12-18 12:45:00,25.52,25.55,25.51,25.55,67556.0,20.0525,20.0761,20.0447,20.0761,67556.0
2015-12-18 12:50:00,25.55,25.56,25.53,25.55,49652.0,20.0761,20.084,20.0604,20.0761,49652.0
2015-12-18 12:55:00,25.56,25.57,25.55,25.55,41172.0,20.084,20.0918,20.0761,20.0761,41172.0
2015-12-18 13:00:00,25.56,25.6,25.56,25.58,64636.0,20.084,20.1154,20.084,20.0997,64636.0
2015-12-18 13:05:00,25.58,25.63,25.57,25.61,80784.0,20.0997,20.139,20.0918,20.1233,80784.0
2015-12-18 13:10:00,25.61,25.63,25.61,25.62,37448.0,20.1233,20.139,20.1233,20.1311,37448.0
2015-12-18 13:15:00,25.61,25.63,25.6,25.63,71384.0,20.1233,20.139,20.1154,20.139,71384.0
2015-12-18 13:20:00,25.63,25.68,25.62,25.65,243040.0,20.139,20.1783,20.1311,20.1547,243040.0
2015-12-18 13:25:00,25.65,25.66,25.63,25.64,36424.0,20.1547,20.1625,20.139,20.1468,36424.0
2015-12-18 13:30:00,25.64,25.66,25.63,25.65,49732.0,20.1468,20.1625,20.139,20.1547,49732.0
2015-12-18 13:35:00,25.65,25.66,25.63,25.63,25080.0,20.1547,20.1625,20.139,20.139,25080.0
2015-12-18 13:40:00,25.63,25.66,25.63,25.65,43468.0,20.139,20.1625,20.139,20.1547,43468.0
2015-12-18 13:45:00,25.65,25.67,25.65,25.66,82584.0,20.1547,20.1704,20.1547,20.1625,82584.0
2015-12-18 13:50:00,25.65,25.7,25.65,25.7,81004.0,20.1547,20.194,20.1547,20.194,81004.0
2015-12-18 13:55:00,25.7,25.7,25.67,25.67,39248.0,20.194,20.194,20.1704,20.1704,39248.0
2015-12-18 14:00:00,25.68,25.71,25.68,25.7,42840.0,20.1783,20.2018,20.1783,20.194,42840.0
2015-12-18 14:05:00,25.7,25.75,25.7,25.74,60332.0,20.194,20.2333,20.194,20.2254,60332.0
2015-12-18 14:10:00,25.74,25.75,25.7,25.71,54700.0,20.2254,20.2333,20.194,20.2018,54700.0
2015-12-18 14:15:00,25.71,25.73,25.68,25.72,60020.0,20.2018,20.2175,20.1783,20.2097,60020.0
2015-12-18 14:20:00,25.72,25.73,25.7,25.73,95388.0,20.2097,20.2175,20.194,20.2175,95388.0
2015-12-18 14:25:00,25.73,25.75,25.73,25.75,43060.0,20.2175,20.2333,20.2175,20.2333,43060.0
2015-12-18 14:30:00,25.74,25.77,25.74,25.77,67912.0,20.2254,20.249,20.2254,20.249,67912.0
2015-12-18 14:35:00,25.77,25.79,25.76,25.79,84212.0,20.249,20.2647,20.2411,20.2647,84212.0
2015-12-18 14:40:00,25.79,25.79,25.74,25.74,57492.0,20.2647,20.2647,20.2254,20.2254,57492.0
2015-12-18 14:45:00,25.74,25.75,25.73,25.75,100480.0,20.2254,20.2333,20.2175,20.2333,100480.0
2015-12-18 14:50:00,25.75,25.8,25.74,25.79,135408.0,20.2333,20.2726,20.2254,20.2647,135408.0
2015-12-18 14:55:00,25.8,25.82,25.78,25.78,135104.0,20.2726,20.2883,20.2568,20.2568,135104.0
2015-12-18 15:00:00,25.78,25.8,25.77,25.78,70796.0,20.2568,20.2726,20.249,20.2568,70796.0
2015-12-18 15:05:00,25.78,25.81,25.77,25.8,72124.0,20.2568,20.2804,20.249,20.2726,72124.0
2015-12-18 15:10:00,25.8,25.8,25.75,25.75,89760.0,20.2726,20.2726,20.2333,20.2333,89760.0
2015-12-18 15:15:00,25.75,25.75,25.69,25.71,91972.0,20.2333,20.2333,20.1861,20.2018,91972.0
2015-12-18 15:20:00,25.72,25.73,25.71,25.73,87788.0,20.2097,20.2175,20.2018,20.2175,87788.0
2015-12-18 15:25:00,25.73,25.76,25.73,25.75,132224.0,20.2175,20.2411,20.2175,20.2333,132224.0
2015-12-18 15:30:00,25.75,25.75,25.7,25.72,148676.0,20.2333,20.2333,20.194,20.2097,148676.0
2015-12-18 15:35:00,25.72,25.73,25.7,25.71,150200.0,20.2097,20.2175,20.194,20.2018,150200.0
2015-12-18 15:40:00,25.7,25.7,25.67,25.67,158924.0,20.194,20.194,20.1704,20.1704,158924.0
2015-12-18 15:45:00,25.67,25.67,25.61,25.62,319040.0,20.1704,20.1704,20.1233,20.1311,319040.0
2015-12-18 15:50:00,25.61,25.63,25.61,25.62,241940.0,20.1233,20.139,20.1233,20.1311,241940.0
2015-12-18 15:55:00,25.61,25.61,25.53,25.54,1246152.0,20.1233,20.1233,20.0604,20.0683,1246152.0
2015-12-21 09:30:00,25.7,25.7,25.57,25.59,87332.0,20.194,20.194,20.0918,20.1075,87332.0
2015-12-21 09:35:00,25.59,25.7,25.59,25.68,57552.0,20.1075,20.194,20.1075,20.1783,57552.0
2015-12-21 09:40:00,25.67,25.7,25.65,25.7,88016.0,20.1704,20.194,20.1547,20.194,88016.0
2015-12-21 09:45:00,25.71,25.74,25.66,25.73,298644.0,20.2018,20.2254,20.1625,20.2175,298644.0
2015-12-21 09:50:00,25.71,25.73,25.66,25.66,184176.0,20.2018,20.2175,20.1625,20.1625,184176.0
2015-12-21 09:55:00,25.66,25.68,25.63,25.67,153144.0,20.1625,20.1783,20.139,20.1704,153144.0
2015-12-21 10:00:00,25.66,25.68,25.64,25.65,99864.0,20.1625,20.1783,20.1468,20.1547,99864.0
2015-12-21 10:05:00,25.65,25.67,25.63,25.66,38272.0,20.1547,20.1704,20.139,20.1625,38272.0
2015-12-21 10:10:00,25.68,25.68,25.63,25.65,44796.0,20.1783,20.1783,20.139,20.1547,44796.0
2015-12-21 10:15:00,25.65,25.66,25.57,25.57,28540.0,20.1547,20.1625,20.0918,20.0918,28540.0
2015-12-21 10:20:00,25.57,25.59,25.56,25.59,28608.0,20.0918,20.1075,20.084,20.1075,28608.0
2015-12-21 10:25:00,25.59,25.61,25.58,25.61,51948.0,20.1075,20.1233,20.0997,20.1233,51948.0
2015-12-21 10:30:00,25.6,25.63,25.57,25.6,189716.0,20.1154,20.139,20.0918,20.1154,189716.0
2015-12-21 10:35:00,25.59,25.61,25.58,25.6,36560.0,20.1075,20.1233,20.0997,20.1154,36560.0
2015-12-21 10:40:00,25.61,25.64,25.61,25.63,69200.0,20.1233,20.1468,20.1233,20.139,69200.0
2015-12-21 10:45:00,25.63,25.67,25.63,25.63,56464.0,20.139,20.1704,20.139,20.139,56464.0
2015-12-21 10:50:00,25.64,25.66,25.63,25.65,52440.0,20.1468,20.1625,20.139,20.1547,52440.0
2015-12-21 10:55:00,25.65,25.65,25.59,25.61,127048.0,20.1547,20.1547,20.1075,20.1233,127048.0
2015-12-21 11:00:00,25.61,25.62,25.6,25.61,53596.0,20.1233,20.1311,20.1154,20.1233,53596.0
2015-12-21 11:05:00,25.61,25.66,25.59,25.59,243456.0,20.1233,20.1625,20.1075,20.1075,243456.0
2015-12-21 11:10:00,25.6,25.63,25.6,25.62,42468.0,20.1154,20.139,20.1154,20.1311,42468.0
2015-12-21 11:15:00,25.63,25.64,25.61,25.63,46356.0,20.139,20.1468,20.1233,20.139,46356.0
2015-12-21 11:20:00,25.62,25.63,25.58,25.58,61312.0,20.1311,20.139,20.0997,20.0997,61312.0
2015-12-21 11:25:00,25.57,25.58,25.55,25.57,59472.0,20.0918,20.0997,20.0761,20.0918,59472.0
2015-12-21 11:30:00,25.57,25.58,25.5,25.51,52216.0,20.0918,20.0997,20.0368,20.0447,52216.0
2015-12-21 11:35:00,25.51,25.52,25.49,25.49,50936.0,20.0447,20.0525,20.029,20.029,50936.0
2015-12-21 11:40:00,25.49,25.5,25.47,25.47,46704.0,20.029,20.0368,20.0133,20.0133,46704.0
2015-12-21 11:45:00,25.47,25.48,25.44,25.46,39440.0,20.0133,20.0211,19.9897,20.0054,39440.0
2015-12-21 11:50:00,25.46,25.48,25.46,25.48,59684.0,20.0054,20.0211,20.0054,20.0211,59684.0
2015-12-21 11:55:00,25.47,25.5,25.47,25.49,62840.0,20.0133,20.0368,20.0133,20.029,62840.0
2015-12-21 12:00:00,25.49,25.5,25.46,25.46,66352.0,20.029,20.0368,20.0054,20.0054,66352.0
2015-12-21 12:05:00,25.47,25.47,25.45,25.45,70076.0,20.0133,20.0133,19.9975,19.9975,70076.0
2015-12-21 12:10:00,25.45,25.46,25.45,25.45,77060.0,19.9975,20.0054,19.9975,19.9975,77060.0
2015-12-21 12:15:00,25.45,25.45,25.4,25.4,56832.0,19.9975,19.9975,19.9582,19.9582,56832.0
2015-12-21 12:20:00,25.4,25.41,25.4,25.41,100244.0,19.9582,19.9661,19.9582,19.9661,100244.0
2015-12-21 12:25:00,25.4,25.4,25.38,25.38,65308.0,19.9582,19.9582,19.9425,19.9425,65308.0
2015-12-21 12:30:00,25.39,25.41,25.39,25.4,53652.0,19.9504,19.9661,19.9504,19.9582,53652.0
2015-12-21 12:35:00,25.4,25.42,25.39,25.4,62848.0,19.9582,19.974,19.9504,19.9582,62848.0
2015-12-21 12:40:00,25.4,25.41,25.39,25.41,49524.0,19.9582,19.9661,19.9504,19.9661,49524.0
2015-12-21 12:45:00,25.4,25.44,25.4,25.44,65224.0,19.9582,19.9897,19.9582,19.9897,65224.0
2015-12-21 12:50:00,25.45,25.47,25.44,25.46,32972.0,19.9975,20.0133,19.9897,20.0054,32972.0
2015-12-21 12:55:00,25.47,25.49,25.46,25.49,23148.0,20.0133,20.029,20.0054,20.029,23148.0
2015-12-21 13:00:00,25.49,25.49,25.47,25.49,51688.0,20.029,20.029,20.0133,20.029,51688.0
2015-12-21 13:05:00,25.49,25.5,25.48,25.49,216356.0,20.029,20.0368,20.0211,20.029,216356.0
2015-12-21 13:10:00,25.49,25.5,25.48,25.49,51776.0,20.029,20.0368,20.0211,20.029,51776.0
2015-12-21 13:15:00,25.49,25.5,25.48,25.5,28840.0,20.029,20.0368,20.0211,20.0368,28840.0
2015-12-21 13:20:00,25.5,25.53,25.5,25.51,35532.0,20.0368,20.0604,20.0368,20.0447,35532.0
2015-12-21 13:25:00,25.51,25.52,25.5,25.52,45304.0,20.0447,20.0525,20.0368,20.0525,45304.0
2015-12-21 13:30:00,25.52,25.53,25.51,25.53,39800.0,20.0525,20.0604,20.0447,20.0604,39800.0
2015-12-21 13:35:00,25.53,25.54,25.52,25.53,56888.0,20.0604,20.0683,20.0525,20.0604,56888.0
2015-12-21 13:40:00,25.53,25.56,25.53,25.54,48380.0,20.0604,20.084,20.0604,20.0683,48380.0
2015-12-21 13:45:00,25.54,25.54,25.53,25.53,74488.0,20.0683,20.0683,20.0604,20.0604,74488.0
2015-12-21 13:50:00,25.53,25.54,25.51,25.52,67036.0,20.0604,20.0683,20.0447,20.0525,67036.0
2015-12-21 13:55:00,25.52,25.53,25.52,25.52,34892.0,20.0525,20.0604,20.0525,20.0525,34892.0
2015-12-21 14:00:00,25.52,25.55,25.52,25.54,78100.0,20.0525,20.0761,20.0525,20.0683,78100.0
2015-12-21 14:05:00,25.54,25.55,25.53,25.54,37028.0,20.0683,20.0761,20.0604,20.0683,37028.0
2015-12-21 14:10:00,25.54,25.56,25.53,25.54,203716.0,20.0683,20.084,20.0604,20.0683,203716.0
2015-12-21 14:15:00,25.54,25.54,25.52,25.54,42992.0,20.0683,20.0683,20.0525,20.0683,42992.0
2015-12-21 14:20:00,25.54,25.55,25.53,25.55,69588.0,20.0683,20.0761,20.0604,20.0761,69588.0
2015-12-21 14:25:00,25.55,25.55,25.52,25.53,53572.0,20.0761,20.0761,20.0525,20.0604,53572.0
2015-12-21 14:30:00,25.53,25.53,25.51,25.52,47804.0,20.0604,20.0604,20.0447,20.0525,47804.0
2015-12-21 14:35:00,25.52,25.54,25.51,25.52,43268.0,20.0525,20.0683,20.0447,20.0525,43268.0
2015-12-21 14:40:00,25.52,25.52,25.49,25.5,47944.0,20.0525,20.0525,20.029,20.0368,47944.0
2015-12-21 14:45:00,25.5,25.5,25.48,25.5,43228.0,20.0368,20.0368,20.0211,20.0368,43228.0
2015-12-21 14:50:00,25.5,25.5,25.49,25.49,55312.0,20.0368,20.0368,20.029,20.029,55312.0
2015-12-21 14:55:00,25.49,25.49,25.46,25.48,47172.0,20.029,20.029,20.0054,20.0211,47172.0
2015-12-21 15:00:00,25.48,25.52,25.48,25.52,98064.0,20.0211,20.0525,20.0211,20.0525,98064.0
2015-12-21 15:05:00,25.52,25.55,25.5,25.51,286836.0,20.0525,20.0761,20.0368,20.0447,286836.0
2015-12-21 15:10:00,25.51,25.52,25.5,25.5,76640.0,20.0447,20.0525,20.0368,20.0368,76640.0
2015-12-21 15:15:00,25.5,25.5,25.45,25.46,260804.0,20.0368,20.0368,19.9975,20.0054,260804.0
2015-12-21 15:20:00,25.46,25.49,25.46,25.46,183644.0,20.0054,20.029,20.0054,20.0054,183644.0
2015-12-21 15:25:00,25.46,25.47,25.45,25.47,138592.0,20.0054,20.0133,19.9975,20.0133,138592.0
2015-12-21 15:30:00,25.46,25.48,25.45,25.45,95160.0,20.0054,20.0211,19.9975,19.9975,95160.0
2015-12-21 15:35:00,25.45,25.49,25.45,25.49,145716.0,19.9975,20.029,19.9975,20.029,145716.0
2015-12-21 15:40:00,25.48,25.52,25.48,25.52,100468.0,20.0211,20.0525,20.0211,20.0525,100468.0
2015-12-21 15:45:00,25.52,25.54,25.51,25.52,218724.0,20.0525,20.0683,20.0447,20.0525,218724.0
2015-12-21 15:50:00,25.52,25.54,25.52,25.54,314048.0,20.0525,20.0683,20.0525,20.0683,314048.0
2015-12-21 15:55:00,25.54,25.58,25.54,25.57,871480.0,20.0683,20.0997,20.0683,20.0918,871480.0
2015-12-22 09:30:00,25.66,25.82,25.64,25.68,110324.0,20.1625,20.2883,20.1468,20.1783,110324.0
2015-12-22 09:35:00,25.66,25.7,25.61,25.61,54520.0,20.1625,20.194,20.1233,20.1233,54520.0
2015-12-22 09:40:00,25.63,25.64,25.57,25.6,42668.0,20.139,20.1468,20.0918,20.1154,42668.0
2015-12-22 09:45:00,25.6,25.61,25.54,25.58,47836.0,20.1154,20.1233,20.0683,20.0997,47836.0
2015-12-22 09:50:00,25.57,25.57,25.54,25.56,28092.0,20.0918,20.0918,20.0683,20.084,28092.0
2015-12-22 09:55:00,25.56,25.56,25.51,25.53,39052.0,20.084,20.084,20.0447,20.0604,39052.0
2015-12-22 10:00:00,25.54,25.56,25.46,25.47,67940.0,20.0683,20.084,20.0054,20.0133,67940.0
2015-12-22 10:05:00,25.47,25.5,25.47,25.49,28792.0,20.0133,20.0368,20.0133,20.029,28792.0
2015-12-22 10:10:00,25.49,25.49,25.41,25.41,98440.0,20.029,20.029,19.9661,19.9661,98440.0
2015-12-22 10:15:00,25.4,25.41,25.39,25.41,45508.0,19.9582,19.9661,19.9504,19.9661,45508.0
2015-12-22 10:20:00,25.41,25.42,25.4,25.41,28224.0,19.9661,19.974,19.9582,19.9661,28224.0
2015-12-22 10:25:00,25.4,25.42,25.38,25.41,42444.0,19.9582,19.974,19.9425,19.9661,42444.0
2015-12-22 10:30:00,25.42,25.44,25.41,25.43,92176.0,19.974,19.9897,19.9661,19.9818,92176.0
2015-12-22 10:35:00,25.44,25.5,25.43,25.5,26316.0,19.9897,20.0368,19.9818,20.0368,26316.0
2015-12-22 10:40:00,25.51,25.53,25.48,25.5,53560.0,20.0447,20.0604,20.0211,20.0368,53560.0
2015-12-22 10:45:00,25.51,25.52,25.5,25.52,54180.0,20.0447,20.0525,20.0368,20.0525,54180.0
2015-12-22 10:50:00,25.53,25.58,25.52,25.56,64080.0,20.0604,20.0997,20.0525,20.084,64080.0
2015-12-22 10:55:00,25.57,25.59,25.57,25.59,40996.0,20.0918,20.1075,20.0918,20.1075,40996.0
2015-12-22 11:00:00,25.59,25.59,25.54,25.55,50968.0,20.1075,20.1075,20.0683,20.0761,50968.0
2015-12-22 11:05:00,25.56,25.59,25.55,25.58,31692.0,20.084,20.1075,20.0761,20.0997,31692.0
2015-12-22 11:10:00,25.57,25.59,25.57,25.57,39312.0,20.0918,20.1075,20.0918,20.0918,39312.0
2015-12-22 11:15:00,25.57,25.57,25.54,25.55,45132.0,20.0918,20.0918,20.0683,20.0761,45132.0
2015-12-22 11:20:00,25.55,25.55,25.5,25.51,62992.0,20.0761,20.0761,20.0368,20.0447,62992.0
2015-12-22 11:25:00,25.51,25.51,25.49,25.5,124824.0,20.0447,20.0447,20.029,20.0368,124824.0
2015-12-22 11:30:00,25.5,25.54,25.5,25.51,134080.0,20.0368,20.0683,20.0368,20.0447,134080.0
2015-12-22 11:35:00,25.51,25.59,25.5,25.56,180544.0,20.0447,20.1075,20.0368,20.084,180544.0
2015-12-22 11:40:00,25.55,25.59,25.54,25.59,110672.0,20.0761,20.1075,20.0683,20.1075,110672.0
2015-12-22 11:45:00,25.6,25.6,25.55,25.55,25432.0,20.1154,20.1154,20.0761,20.0761,25432.0
2015-12-22 11:50:00,25.56,25.57,25.55,25.56,19268.0,20.084,20.0918,20.0761,20.084,19268.0
2015-12-22 11:55:00,25.56,25.57,25.56,25.57,25348.0,20.084,20.0918,20.084,20.0918,25348.0
2015-12-22 12:00:00,25.57,25.58,25.54,25.56,28404.0,20.0918,20.0997,20.0683,20.084,28404.0
2015-12-22 12:05:00,25.56,25.59,25.55,25.57,31560.0,20.084,20.1075,20.0761,20.0918,31560.0
2015-12-22 12:10:00,25.57,25.58,25.55,25.56,63400.0,20.0918,20.0997,20.0761,20.084,63400.0
2015-12-22 12:15:00,25.56,25.59,25.56,25.57,24876.0,20.084,20.1075,20.084,20.0918,24876.0
2015-12-22 12:20:00,25.56,25.57,25.53,25.55,32032.0,20.084,20.0918,20.0604,20.0761,32032.0
2015-12-22 12:25:00,25.56,25.57,25.55,25.57,17172.0,20.084,20.0918,20.0761,20.0918,17172.0
2015-12-22 12:30:00,25.57,25.58,25.55,25.58,34468.0,20.0918,20.0997,20.0761,20.0997,34468.0
2015-12-22 12:35:00,25.58,25.6,25.57,25.59,39428.0,20.0997,20.1154,20.0918,20.1075,39428.0
2015-12-22 12:40:00,25.6,25.63,25.6,25.63,56708.0,20.1154,20.139,20.1154,20.139,56708.0
2015-12-22 12:45:00,25.63,25.64,25.63,25.63,30396.0,20.139,20.1468,20.139,20.139,30396.0
2015-12-22 12:50:00,25.63,25.65,25.62,25.64,44740.0,20.139,20.1547,20.1311,20.1468,44740.0
2015-12-22 12:55:00,25.64,25.64,25.62,25.62,10384.0,20.1468,20.1468,20.1311,20.1311,10384.0
2015-12-22 13:00:00,25.62,25.62,25.6,25.61,28052.0,20.1311,20.1311,20.1154,20.1233,28052.0
2015-12-22 13:05:00,25.61,25.63,25.61,25.61,13640.0,20.1233,20.139,20.1233,20.1233,13640.0
2015-12-22 13:10:00,25.61,25.63,25.59,25.62,28520.0,20.1233,20.139,20.1075,20.1311,28520.0
2015-12-22 13:15:00,25.62,25.63,25.61,25.61,29516.0,20.1311,20.139,20.1233,20.1233,29516.0
2015-12-22 13:20:00,25.61,25.62,25.57,25.57,36576.0,20.1233,20.1311,20.0918,20.0918,36576.0
2015-12-22 13:25:00,25.58,25.6,25.56,25.56,30216.0,20.0997,20.1154,20.084,20.084,30216.0
2015-12-22 13:30:00,25.56,25.57,25.53,25.53,35180.0,20.084,20.0918,20.0604,20.0604,35180.0
2015-12-22 13:35:00,25.53,25.53,25.52,25.53,21956.0,20.0604,20.0604,20.0525,20.0604,21956.0
2015-12-22 13:40:00,25.52,25.53,25.52,25.52,40088.0,20.0525,20.0604,20.0525,20.0525,40088.0
2015-12-22 13:45:00,25.52,25.57,25.52,25.57,56556.0,20.0525,20.0918,20.0525,20.0918,56556.0
2015-12-22 13:50:00,25.56,25.59,25.56,25.59,40708.0,20.084,20.1075,20.084,20.1075,40708.0
2015-12-22 13:55:00,25.59,25.6,25.58,25.6,32624.0,20.1075,20.1154,20.0997,20.1154,32624.0
2015-12-22 14:00:00,25.6,25.6,25.57,25.58,31764.0,20.1154,20.1154,20.0918,20.0997,31764.0
2015-12-22 14:05:00,25.57,25.59,25.57,25.58,48888.0,20.0918,20.1075,20.0918,20.0997,48888.0
2015-12-22 14:10:00,25.59,25.61,25.58,25.61,61244.0,20.1075,20.1233,20.0997,20.1233,61244.0
2015-12-22 14:15:00,25.6,25.62,25.6,25.6,52776.0,20.1154,20.1311,20.1154,20.1154,52776.0
2015-12-22 14:20:00,25.61,25.64,25.6,25.62,57512.0,20.1233,20.1468,20.1154,20.1311,57512.0
2015-12-22 14:25:00,25.63,25.64,25.62,25.63,31896.0,20.139,20.1468,20.1311,20.139,31896.0
2015-12-22 14:30:00,25.63,25.64,25.59,25.6,76960.0,20.139,20.1468,20.1075,20.1154,76960.0
2015-12-22 14:35:00,25.59,25.61,25.59,25.61,125392.0,20.1075,20.1233,20.1075,20.1233,125392.0
2015-12-22 14:40:00,25.61,25.61,25.6,25.6,131656.0,20.1233,20.1233,20.1154,20.1154,131656.0
2015-12-22 14:45:00,25.6,25.61,25.6,25.61,124112.0,20.1154,20.1233,20.1154,20.1233,124112.0
2015-12-22 14:50:00,25.61,25.66,25.61,25.65,92772.0,20.1233,20.1625,20.1233,20.1547,92772.0
2015-12-22 14:55:00,25.64,25.66,25.63,25.66,52296.0,20.1468,20.1625,20.139,20.1625,52296.0
2015-12-22 15:00:00,25.66,25.69,25.66,25.68,55760.0,20.1625,20.1861,20.1625,20.1783,55760.0
2015-12-22 15:05:00,25.69,25.71,25.69,25.69,70452.0,20.1861,20.2018,20.1861,20.1861,70452.0
2015-12-22 15:10:00,25.69,25.7,25.67,25.69,134616.0,20.1861,20.194,20.1704,20.1861,134616.0
2015-12-22 15:15:00,25.68,25.73,25.68,25.72,70596.0,20.1783,20.2175,20.1783,20.2097,70596.0
2015-12-22 15:20:00,25.72,25.76,25.72,25.75,77288.0,20.2097,20.2411,20.2097,20.2333,77288.0
2015-12-22 15:25:00,25.75,25.77,25.75,25.75,77316.0,20.2333,20.249,20.2333,20.2333,77316.0
2015-12-22 15:30:00,25.75,25.79,25.74,25.78,82556.0,20.2333,20.2647,20.2254,20.2568,82556.0
2015-12-22 15:35:00,25.79,25.79,25.74,25.75,99424.0,20.2647,20.2647,20.2254,20.2333,99424.0
2015-12-22 15:40:00,25.75,25.75,25.69,25.7,112572.0,20.2333,20.2333,20.1861,20.194,112572.0
2015-12-22 15:45:00,25.7,25.74,25.69,25.74,186176.0,20.194,20.2254,20.1861,20.2254,186176.0
2015-12-22 15:50:00,25.73,25.74,25.7,25.73,202748.0,20.2175,20.2254,20.194,20.2175,202748.0
2015-12-22 15:55:00,25.73,25.73,25.7,25.73,262904.0,20.2175,20.2175,20.194,20.2175,262904.0
2015-12-23 09:30:00,25.77,25.88,25.75,25.82,151092.0,20.249,20.3354,20.2333,20.2883,151092.0
2015-12-23 09:35:00,25.82,25.9,25.81,25.88,110588.0,20.2883,20.3511,20.2804,20.3354,110588.0
2015-12-23 09:40:00,25.9,25.93,25.88,25.91,31584.0,20.3511,20.3747,20.3354,20.359,31584.0
2015-12-23 09:45:00,25.9,25.95,25.9,25.95,44624.0,20.3511,20.3904,20.3511,20.3904,44624.0
2015-12-23 09:50:00,25.95,25.97,25.94,25.96,42332.0,20.3904,20.4061,20.3826,20.3983,42332.0
2015-12-23 09:55:00,25.96,26.01,25.96,26.0,58372.0,20.3983,20.4376,20.3983,20.4297,58372.0
2015-12-23 10:00:00,26.0,26.03,25.98,26.03,39748.0,20.4297,20.4533,20.414,20.4533,39748.0
2015-12-23 10:05:00,26.03,26.03,26.01,26.03,101712.0,20.4533,20.4533,20.4376,20.4533,101712.0
2015-12-23 10:10:00,26.03,26.04,26.0,26.0,68016.0,20.4533,20.4611,20.4297,20.4297,68016.0
2015-12-23 10:15:00,26.0,26.03,25.99,26.01,87344.0,20.4297,20.4533,20.4218,20.4376,87344.0
2015-12-23 10:20:00,26.0,26.0,25.95,25.95,80500.0,20.4297,20.4297,20.3904,20.3904,80500.0
2015-12-23 10:25:00,25.95,25.98,25.94,25.96,84168.0,20.3904,20.414,20.3826,20.3983,84168.0
2015-12-23 10:30:00,25.96,25.98,25.95,25.96,52672.0,20.3983,20.414,20.3904,20.3983,52672.0
2015-12-23 10:35:00,25.96,25.96,25.93,25.95,40984.0,20.3983,20.3983,20.3747,20.3904,40984.0
2015-12-23 10:40:00,25.95,25.99,25.95,25.97,71884.0,20.3904,20.4218,20.3904,20.4061,71884.0
2015-12-23 10:45:00,25.97,25.99,25.96,25.98,55800.0,20.4061,20.4218,20.3983,20.414,55800.0
2015-12-23 10:50:00,25.99,26.0,25.96,25.98,93708.0,20.4218,20.4297,20.3983,20.414,93708.0
2015-12-23 10:55:00,25.97,25.98,25.95,25.97,53316.0,20.4061,20.414,20.3904,20.4061,53316.0
2015-12-23 11:00:00,25.97,25.99,25.96,25.99,33312.0,20.4061,20.4218,20.3983,20.4218,33312.0
2015-12-23 11:05:00,25.99,25.99,25.96,25.97,58272.0,20.4218,20.4218,20.3983,20.4061,58272.0
2015-12-23 11:10:00,25.97,25.99,25.96,25.99,32960.0,20.4061,20.4218,20.3983,20.4218,32960.0
2015-12-23 11:15:00,25.99,26.0,25.98,25.99,30096.0,20.4218,20.4297,20.414,20.4218,30096.0
2015-12-23 11:20:00,25.99,26.0,25.98,25.99,51180.0,20.4218,20.4297,20.414,20.4218,51180.0
2015-12-23 11:25:00,25.99,26.02,25.99,26.0,32060.0,20.4218,20.4454,20.4218,20.4297,32060.0
2015-12-23 11:30:00,26.01,26.02,26.0,26.0,36296.0,20.4376,20.4454,20.4297,20.4297,36296.0
2015-12-23 11:35:00,26.0,26.0,25.98,25.98,32344.0,20.4297,20.4297,20.414,20.414,32344.0
2015-12-23 11:40:00,25.98,25.99,25.98,25.99,27532.0,20.414,20.4218,20.414,20.4218,27532.0
2015-12-23 11:45:00,25.98,25.98,25.95,25.95,96216.0,20.414,20.414,20.3904,20.3904,96216.0
2015-12-23 11:50:00,25.95,25.98,25.94,25.97,30540.0,20.3904,20.414,20.3826,20.4061,30540.0
2015-12-23 11:55:00,25.96,25.98,25.96,25.97,20660.0,20.3983,20.414,20.3983,20.4061,20660.0
2015-12-23 12:00:00,25.97,25.98,25.96,25.97,36776.0,20.4061,20.414,20.3983,20.4061,36776.0
2015-12-23 12:05:00,25.97,25.98,25.95,25.95,102308.0,20.4061,20.414,20.3904,20.3904,102308.0
2015-12-23 12:10:00,25.95,25.99,25.95,25.99,44552.0,20.3904,20.4218,20.3904,20.4218,44552.0
2015-12-23 12:15:00,25.98,26.01,25.98,26.0,22756.0,20.414,20.4376,20.414,20.4297,22756.0
2015-12-23 12:20:00,26.0,26.04,26.0,26.04,64116.0,20.4297,20.4611,20.4297,20.4611,64116.0
2015-12-23 12:25:00,26.04,26.04,26.0,26.01,51024.0,20.4611,20.4611,20.4297,20.4376,51024.0
2015-12-23 12:30:00,26.01,26.02,26.0,26.02,44200.0,20.4376,20.4454,20.4297,20.4454,44200.0
2015-12-23 12:35:00,26.02,26.04,26.02,26.03,34104.0,20.4454,20.4611,20.4454,20.4533,34104.0
2015-12-23 12:40:00,26.03,26.03,26.02,26.02,32876.0,20.4533,20.4533,20.4454,20.4454,32876.0
2015-12-23 12:45:00,26.02,26.05,26.0,26.04,75512.0,20.4454,20.469,20.4297,20.4611,75512.0
2015-12-23 12:50:00,26.05,26.06,26.04,26.04,44776.0,20.469,20.4768,20.4611,20.4611,44776.0
2015-12-23 12:55:00,26.04,26.05,26.03,26.03,75300.0,20.4611,20.469,20.4533,20.4533,75300.0
2015-12-23 13:00:00,26.04,26.04,26.0,26.01,24228.0,20.4611,20.4611,20.4297,20.4376,24228.0
2015-12-23 13:05:00,26.01,26.01,25.99,25.99,51388.0,20.4376,20.4376,20.4218,20.4218,51388.0
2015-12-23 13:10:00,25.99,26.01,25.98,25.99,45408.0,20.4218,20.4376,20.414,20.4218,45408.0
2015-12-23 13:15:00,25.99,26.0,25.98,25.98,42404.0,20.4218,20.4297,20.414,20.414,42404.0
2015-12-23 13:20:00,25.98,25.99,25.98,25.98,60812.0,20.414,20.4218,20.414,20.414,60812.0
2015-12-23 13:25:00,25.98,25.99,25.97,25.98,41692.0,20.414,20.4218,20.4061,20.414,41692.0
2015-12-23 13:30:00,25.98,25.99,25.98,25.98,43976.0,20.414,20.4218,20.414,20.414,43976.0
2015-12-23 13:35:00,25.99,26.0,25.97,25.97,41560.0,20.4218,20.4297,20.4061,20.4061,41560.0
2015-12-23 13:40:00,25.98,26.0,25.98,25.99,43232.0,20.414,20.4297,20.414,20.4218,43232.0
2015-12-23 13:45:00,25.99,26.01,25.99,25.99,80132.0,20.4218,20.4376,20.4218,20.4218,80132.0
2015-12-23 13:50:00,25.99,26.03,25.99,26.03,38000.0,20.4218,20.4533,20.4218,20.4533,38000.0
2015-12-23 13:55:00,26.03,26.04,26.02,26.04,37248.0,20.4533,20.4611,20.4454,20.4611,37248.0
2015-12-23 14:00:00,26.03,26.04,26.01,26.02,49316.0,20.4533,20.4611,20.4376,20.4454,49316.0
2015-12-23 14:05:00,26.02,26.03,26.0,26.02,69296.0,20.4454,20.4533,20.4297,20.4454,69296.0
2015-12-23 14:10:00,26.02,26.04,26.0,26.03,67744.0,20.4454,20.4611,20.4297,20.4533,67744.0
2015-12-23 14:15:00,26.03,26.05,26.03,26.03,36304.0,20.4533,20.469,20.4533,20.4533,36304.0
2015-12-23 14:20:00,26.03,26.04,26.01,26.03,51772.0,20.4533,20.4611,20.4376,20.4533,51772.0
2015-12-23 14:25:00,26.03,26.04,26.03,26.03,47992.0,20.4533,20.4611,20.4533,20.4533,47992.0
2015-12-23 14:30:00,26.03,26.05,26.03,26.05,37552.0,20.4533,20.469,20.4533,20.469,37552.0
2015-12-23 14:35:00,26.05,26.06,26.05,26.05,95288.0,20.469,20.4768,20.469,20.469,95288.0
2015-12-23 14:40:00,26.05,26.06,26.03,26.03,60284.0,20.469,20.4768,20.4533,20.4533,60284.0
2015-12-23 14:45:00,26.03,26.05,26.02,26.05,95948.0,20.4533,20.469,20.4454,20.469,95948.0
2015-12-23 14:50:00,26.05,26.06,26.05,26.06,51592.0,20.469,20.4768,20.469,20.4768,51592.0
2015-12-23 14:55:00,26.06,26.08,26.05,26.06,78600.0,20.4768,20.4926,20.469,20.4768,78600.0
2015-12-23 15:00:00,26.06,26.06,26.04,26.04,45792.0,20.4768,20.4768,20.4611,20.4611,45792.0
2015-12-23 15:05:00,26.04,26.05,26.04,26.04,51796.0,20.4611,20.469,20.4611,20.4611,51796.0
2015-12-23 15:10:00,26.04,26.04,26.0,26.0,56368.0,20.4611,20.4611,20.4297,20.4297,56368.0
2015-12-23 15:15:00,26.01,26.01,25.99,25.99,50624.0,20.4376,20.4376,20.4218,20.4218,50624.0
2015-12-23 15:20:00,25.99,26.01,25.98,26.0,76064.0,20.4218,20.4376,20.414,20.4297,76064.0
2015-12-23 15:25:00,26.0,26.01,25.99,25.99,53264.0,20.4297,20.4376,20.4218,20.4218,53264.0
2015-12-23 15:30:00,25.99,26.0,25.98,25.99,78352.0,20.4218,20.4297,20.414,20.4218,78352.0
2015-12-23 15:35:00,25.99,25.99,25.97,25.99,76008.0,20.4218,20.4218,20.4061,20.4218,76008.0
2015-12-23 15:40:00,26.0,26.0,25.98,25.99,90996.0,20.4297,20.4297,20.414,20.4218,90996.0
2015-12-23 15:45:00,25.99,26.0,25.98,25.99,166808.0,20.4218,20.4297,20.414,20.4218,166808.0
2015-12-23 15:50:00,26.0,26.01,25.99,26.01,165032.0,20.4297,20.4376,20.4218,20.4376,165032.0
2015-12-23 15:55:00,26.01,26.01,25.99,26.0,278272.0,20.4376,20.4376,20.4218,20.4297,278272.0
2015-12-24 09:30:00,25.96,26.02,25.9,25.94,55312.0,20.3983,20.4454,20.3511,20.3826,55312.0
2015-12-24 09:35:00,25.93,25.99,25.93,25.98,37948.0,20.3747,20.4218,20.3747,20.414,37948.0
2015-12-24 09:40:00,25.99,25.99,25.94,25.94,38444.0,20.4218,20.4218,20.3826,20.3826,38444.0
2015-12-24 09:45:00,25.95,25.96,25.91,25.93,55512.0,20.3904,20.3983,20.359,20.3747,55512.0
2015-12-24 09:50:00,25.93,25.94,25.91,25.91,34736.0,20.3747,20.3826,20.359,20.359,34736.0
2015-12-24 09:55:00,25.91,25.91,25.88,25.89,29480.0,20.359,20.359,20.3354,20.3433,29480.0
2015-12-24 10:00:00,25.89,25.92,25.89,25.9,36424.0,20.3433,20.3668,20.3433,20.3511,36424.0
2015-12-24 10:05:00,25.9,25.91,25.88,25.9,58820.0,20.3511,20.359,20.3354,20.3511,58820.0
2015-12-24 10:10:00,25.9,25.91,25.9,25.9,30000.0,20.3511,20.359,20.3511,20.3511,30000.0
2015-12-24 10:15:00,25.9,25.9,25.89,25.89,56112.0,20.3511,20.3511,20.3433,20.3433,56112.0
2015-12-24 10:20:00,25.89,25.9,25.88,25.9,61672.0,20.3433,20.3511,20.3354,20.3511,61672.0
2015-12-24 10:25:00,25.9,25.9,25.88,25.9,38420.0,20.3511,20.3511,20.3354,20.3511,38420.0
2015-12-24 10:30:00,25.9,25.91,25.88,25.91,34832.0,20.3511,20.359,20.3354,20.359,34832.0
2015-12-24 10:35:00,25.91,25.91,25.89,25.89,71236.0,20.359,20.359,20.3433,20.3433,71236.0
2015-12-24 10:40:00,25.9,25.92,25.89,25.92,33976.0,20.3511,20.3668,20.3433,20.3668,33976.0
2015-12-24 10:45:00,25.92,25.94,25.92,25.93,18476.0,20.3668,20.3826,20.3668,20.3747,18476.0
2015-12-24 10:50:00,25.94,25.97,25.94,25.96,26340.0,20.3826,20.4061,20.3826,20.3983,26340.0
2015-12-24 10:55:00,25.95,25.96,25.94,25.95,26120.0,20.3904,20.3983,20.3826,20.3904,26120.0
2015-12-24 11:00:00,25.94,25.94,25.92,25.92,21796.0,20.3826,20.3826,20.3668,20.3668,21796.0
2015-12-24 11:05:00,25.93,25.94,25.93,25.94,45212.0,20.3747,20.3826,20.3747,20.3826,45212.0
2015-12-24 11:10:00,25.93,25.93,25.92,25.93,20844.0,20.3747,20.3747,20.3668,20.3747,20844.0
2015-12-24 11:15:00,25.93,25.94,25.91,25.92,32024.0,20.3747,20.3826,20.359,20.3668,32024.0
2015-12-24 11:20:00,25.93,25.94,25.93,25.94,19476.0,20.3747,20.3826,20.3747,20.3826,19476.0
2015-12-24 11:25:00,25.95,25.96,25.93,25.93,21528.0,20.3904,20.3983,20.3747,20.3747,21528.0
2015-12-24 11:30:00,25.94,25.95,25.94,25.94,12312.0,20.3826,20.3904,20.3826,20.3826,12312.0
2015-12-24 11:35:00,25.94,25.94,25.93,25.94,34184.0,20.3826,20.3826,20.3747,20.3826,34184.0
2015-12-24 11:40:00,25.94,25.96,25.94,25.95,19492.0,20.3826,20.3983,20.3826,20.3904,19492.0
2015-12-24 11:45:00,25.96,25.98,25.96,25.97,11600.0,20.3983,20.414,20.3983,20.4061,11600.0
2015-12-24 11:50:00,25.97,25.97,25.95,25.96,23832.0,20.4061,20.4061,20.3904,20.3983,23832.0
2015-12-24 11:55:00,25.96,25.98,25.96,25.97,20784.0,20.3983,20.414,20.3983,20.4061,20784.0
2015-12-24 12:00:00,25.97,26.0,25.97,25.99,23852.0,20.4061,20.4297,20.4061,20.4218,23852.0
2015-12-24 12:05:00,25.98,25.98,25.97,25.97,12000.0,20.414,20.414,20.4061,20.4061,12000.0
2015-12-24 12:10:00,25.97,25.98,25.96,25.97,31644.0,20.4061,20.414,20.3983,20.4061,31644.0
2015-12-24 12:15:00,25.96,25.98,25.96,25.98,20296.0,20.3983,20.414,20.3983,20.414,20296.0
2015-12-24 12:20:00,25.98,25.99,25.98,25.98,16472.0,20.414,20.4218,20.414,20.414,16472.0
2015-12-24 12:25:00,25.98,25.99,25.98,25.99,19552.0,20.414,20.4218,20.414,20.4218,19552.0
2015-12-24 12:30:00,26.0,26.02,26.0,26.02,27388.0,20.4297,20.4454,20.4297,20.4454,27388.0
2015-12-24 12:35:00,26.02,26.04,26.01,26.04,63104.0,20.4454,20.4611,20.4376,20.4611,63104.0
2015-12-24 12:40:00,26.03,26.04,26.02,26.03,22284.0,20.4533,20.4611,20.4454,20.4533,22284.0
2015-12-24 12:45:00,26.03,26.04,26.0,26.0,34228.0,20.4533,20.4611,20.4297,20.4297,34228.0
2015-12-24 12:50:00,26.0,26.0,25.98,25.98,41540.0,20.4297,20.4297,20.414,20.414,41540.0
2015-12-24 12:55:00,25.99,26.0,25.97,25.98,163932.0,20.4218,20.4297,20.4061,20.414,163932.0
2015-12-28 09:30:00,25.92,25.98,25.87,25.88,62268.0,20.3668,20.414,20.3276,20.3354,62268.0
2015-12-28 09:35:00,25.93,25.98,25.9,25.91,22032.0,20.3747,20.414,20.3511,20.359,22032.0
2015-12-28 09:40:00,25.9,25.93,25.89,25.92,38000.0,20.3511,20.3747,20.3433,20.3668,38000.0
2015-12-28 09:45:00,25.92,25.92,25.84,25.86,56144.0,20.3668,20.3668,20.304,20.3197,56144.0
2015-12-28 09:50:00,25.86,25.88,25.84,25.85,56932.0,20.3197,20.3354,20.304,20.3118,56932.0
2015-12-28 09:55:00,25.86,25.89,25.86,25.86,29984.0,20.3197,20.3433,20.3197,20.3197,29984.0
2015-12-28 10:00:00,25.88,25.88,25.85,25.86,41636.0,20.3354,20.3354,20.3118,20.3197,41636.0
2015-12-28 10:05:00,25.86,25.89,25.86,25.86,48752.0,20.3197,20.3433,20.3197,20.3197,48752.0
2015-12-28 10:10:00,25.85,25.86,25.83,25.83,45040.0,20.3118,20.3197,20.2961,20.2961,45040.0
2015-12-28 10:15:00,25.85,25.86,25.83,25.83,18680.0,20.3118,20.3197,20.2961,20.2961,18680.0
2015-12-28 10:20:00,25.84,25.86,25.83,25.85,30884.0,20.304,20.3197,20.2961,20.3118,30884.0
2015-12-28 10:25:00,25.85,25.88,25.85,25.88,29172.0,20.3118,20.3354,20.3118,20.3354,29172.0
2015-12-28 10:30:00,25.88,25.89,25.87,25.88,23608.0,20.3354,20.3433,20.3276,20.3354,23608.0
2015-12-28 10:35:00,25.89,25.89,25.86,25.88,34400.0,20.3433,20.3433,20.3197,20.3354,34400.0
2015-12-28 10:40:00,25.88,25.9,25.86,25.9,31744.0,20.3354,20.3511,20.3197,20.3511,31744.0
2015-12-28 10:45:00,25.9,25.91,25.89,25.9,34224.0,20.3511,20.359,20.3433,20.3511,34224.0
2015-12-28 10:50:00,25.9,25.92,25.88,25.92,22228.0,20.3511,20.3668,20.3354,20.3668,22228.0
2015-12-28 10:55:00,25.91,25.94,25.91,25.93,30516.0,20.359,20.3826,20.359,20.3747,30516.0
2015-12-28 11:00:00,25.93,25.97,25.93,25.96,29784.0,20.3747,20.4061,20.3747,20.3983,29784.0
2015-12-28 11:05:00,25.96,25.98,25.95,25.96,107736.0,20.3983,20.414,20.3904,20.3983,107736.0
2015-12-28 11:10:00,25.96,25.98,25.96,25.97,42528.0,20.3983,20.414,20.3983,20.4061,42528.0
2015-12-28 11:15:00,25.98,25.98,25.96,25.97,29868.0,20.414,20.414,20.3983,20.4061,29868.0
2015-12-28 11:20:00,25.97,25.97,25.94,25.94,29684.0,20.4061,20.4061,20.3826,20.3826,29684.0
2015-12-28 11:25:00,25.94,25.94,25.9,25.91,17468.0,20.3826,20.3826,20.3511,20.359,17468.0
2015-12-28 11:30:00,25.9,25.91,25.89,25.89,17748.0,20.3511,20.359,20.3433,20.3433,17748.0
2015-12-28 11:35:00,25.89,25.9,25.86,25.87,64508.0,20.3433,20.3511,20.3197,20.3276,64508.0
2015-12-28 11:40:00,25.86,25.87,25.85,25.86,63468.0,20.3197,20.3276,20.3118,20.3197,63468.0
2015-12-28 11:45:00,25.87,25.89,25.86,25.87,72568.0,20.3276,20.3433,20.3197,20.3276,72568.0
2015-12-28 11:50:00,25.87,25.92,25.87,25.91,80716.0,20.3276,20.3668,20.3276,20.359,80716.0
2015-12-28 11:55:00,25.91,25.92,25.9,25.91,78428.0,20.359,20.3668,20.3511,20.359,78428.0
2015-12-28 12:00:00,25.92,25.96,25.91,25.96,23760.0,20.3668,20.3983,20.359,20.3983,23760.0
2015-12-28 12:05:00,25.96,25.97,25.95,25.96,67980.0,20.3983,20.4061,20.3904,20.3983,67980.0
2015-12-28 12:10:00,25.97,25.97,25.95,25.95,77384.0,20.4061,20.4061,20.3904,20.3904,77384.0
2015-12-28 12:15:00,25.95,25.98,25.95,25.96,89848.0,20.3904,20.414,20.3904,20.3983,89848.0
2015-12-28 12:20:00,25.96,25.97,25.93,25.94,84188.0,20.3983,20.4061,20.3747,20.3826,84188.0
2015-12-28 12:25:00,25.95,25.97,25.94,25.95,68952.0,20.3904,20.4061,20.3826,20.3904,68952.0
2015-12-28 12:30:00,25.95,25.96,25.94,25.95,8160.0,20.3904,20.3983,20.3826,20.3904,8160.0
2015-12-28 12:35:00,25.95,25.95,25.93,25.95,24056.0,20.3904,20.3904,20.3747,20.3904,24056.0
2015-12-28 12:40:00,25.93,25.95,25.93,25.93,18116.0,20.3747,20.3904,20.3747,20.3747,18116.0
2015-12-28 12:45:00,25.93,25.95,25.93,25.94,23548.0,20.3747,20.3904,20.3747,20.3826,23548.0
2015-12-28 12:50:00,25.94,25.94,25.92,25.92,32232.0,20.3826,20.3826,20.3668,20.3668,32232.0
2015-12-28 12:55:00,25.92,25.92,25.91,25.91,19644.0,20.3668,20.3668,20.359,20.359,19644.0
2015-12-28 13:00:00,25.92,25.92,25.9,25.9,89548.0,20.3668,20.3668,20.3511,20.3511,89548.0
2015-12-28 13:05:00,25.91,25.93,25.9,25.93,38644.0,20.359,20.3747,20.3511,20.3747,38644.0
2015-12-28 13:10:00,25.93,25.95,25.92,25.94,41232.0,20.3747,20.3904,20.3668,20.3826,41232.0
2015-12-28 13:15:00,25.94,25.95,25.93,25.95,32248.0,20.3826,20.3904,20.3747,20.3904,32248.0
2015-12-28 13:20:00,25.95,25.95,25.93,25.93,17368.0,20.3904,20.3904,20.3747,20.3747,17368.0
2015-12-28 13:25:00,25.93,25.94,25.93,25.93,26444.0,20.3747,20.3826,20.3747,20.3747,26444.0
2015-12-28 13:30:00,25.93,25.96,25.93,25.95,51544.0,20.3747,20.3983,20.3747,20.3904,51544.0
2015-12-28 13:35:00,25.95,25.96,25.92,25.92,54804.0,20.3904,20.3983,20.3668,20.3668,54804.0
2015-12-28 13:40:00,25.93,25.94,25.92,25.92,25696.0,20.3747,20.3826,20.3668,20.3668,25696.0
2015-12-28 13:45:00,25.92,25.93,25.92,25.93,36916.0,20.3668,20.3747,20.3668,20.3747,36916.0
2015-12-28 13:50:00,25.93,25.95,25.92,25.93,21200.0,20.3747,20.3904,20.3668,20.3747,21200.0
2015-12-28 13:55:00,25.93,25.93,25.92,25.92,22204.0,20.3747,20.3747,20.3668,20.3668,22204.0
2015-12-28 14:00:00,25.92,25.95,25.92,25.93,34316.0,20.3668,20.3904,20.3668,20.3747,34316.0
2015-12-28 14:05:00,25.93,25.93,25.92,25.92,24428.0,20.3747,20.3747,20.3668,20.3668,24428.0
2015-12-28 14:10:00,25.92,25.93,25.91,25.92,31336.0,20.3668,20.3747,20.359,20.3668,31336.0
2015-12-28 14:15:00,25.93,25.94,25.92,25.94,32252.0,20.3747,20.3826,20.3668,20.3826,32252.0
2015-12-28 14:20:00,25.94,25.95,25.93,25.93,42952.0,20.3826,20.3904,20.3747,20.3747,42952.0
2015-12-28 14:25:00,25.93,25.95,25.93,25.94,32560.0,20.3747,20.3904,20.3747,20.3826,32560.0
2015-12-28 14:30:00,25.93,25.94,25.93,25.93,50124.0,20.3747,20.3826,20.3747,20.3747,50124.0
2015-12-28 14:35:00,25.94,25.95,25.91,25.92,663160.0,20.3826,20.3904,20.359,20.3668,663160.0
2015-12-28 14:40:00,25.92,25.96,25.92,25.95,685636.0,20.3668,20.3983,20.3668,20.3904,685636.0
2015-12-28 14:45:00,25.96,25.96,25.93,25.95,489620.0,20.3983,20.3983,20.3747,20.3904,489620.0
2015-12-28 14:50:00,25.95,26.02,25.95,26.02,98600.0,20.3904,20.4454,20.3904,20.4454,98600.0
2015-12-28 14:55:00,26.01,26.01,25.99,25.99,51696.0,20.4376,20.4376,20.4218,20.4218,51696.0
2015-12-28 15:00:00,25.99,26.0,25.98,25.98,53408.0,20.4218,20.4297,20.414,20.414,53408.0
2015-12-28 15:05:00,25.97,25.97,25.95,25.97,55784.0,20.4061,20.4061,20.3904,20.4061,55784.0
2015-12-28 15:10:00,25.97,26.0,25.97,25.99,59292.0,20.4061,20.4297,20.4061,20.4218,59292.0
2015-12-28 15:15:00,26.0,26.0,25.98,25.98,62916.0,20.4297,20.4297,20.414,20.414,62916.0
2015-12-28 15:20:00,25.98,26.0,25.98,26.0,49856.0,20.414,20.4297,20.414,20.4297,49856.0
2015-12-28 15:25:00,26.0,26.02,25.99,26.02,58300.0,20.4297,20.4454,20.4218,20.4454,58300.0
2015-12-28 15:30:00,26.02,26.02,26.0,26.0,44016.0,20.4454,20.4454,20.4297,20.4297,44016.0
2015-12-28 15:35:00,26.0,26.01,26.0,26.0,61840.0,20.4297,20.4376,20.4297,20.4297,61840.0
2015-12-28 15:40:00,26.0,26.0,26.0,26.0,66964.0,20.4297,20.4297,20.4297,20.4297,66964.0
2015-12-28 15:45:00,26.0,26.0,25.97,25.98,84524.0,20.4297,20.4297,20.4061,20.414,84524.0
2015-12-28 15:50:00,25.98,25.99,25.97,25.97,189488.0,20.414,20.4218,20.4061,20.4061,189488.0
2015-12-28 15:55:00,25.97,26.0,25.97,26.0,208588.0,20.4061,20.4297,20.4061,20.4297,208588.0
2015-12-29 09:30:00,26.16,26.2,26.13,26.14,116612.0,20.5554,20.5869,20.5319,20.5397,116612.0
2015-12-29 09:35:00,26.14,26.19,26.14,26.17,21800.0,20.5397,20.579,20.5397,20.5633,21800.0
2015-12-29 09:40:00,26.18,26.21,26.18,26.19,49372.0,20.5711,20.5947,20.5711,20.579,49372.0
2015-12-29 09:45:00,26.2,26.22,26.18,26.2,76400.0,20.5869,20.6026,20.5711,20.5869,76400.0
2015-12-29 09:50:00,26.19,26.19,26.13,26.14,60048.0,20.579,20.579,20.5319,20.5397,60048.0
2015-12-29 09:55:00,26.15,26.16,26.12,26.12,25892.0,20.5476,20.5554,20.524,20.524,25892.0
2015-12-29 10:00:00,26.13,26.18,26.12,26.18,28688.0,20.5319,20.5711,20.524,20.5711,28688.0
2015-12-29 10:05:00,26.17,26.2,26.16,26.18,22540.0,20.5633,20.5869,20.5554,20.5711,22540.0
2015-12-29 10:10:00,26.19,26.21,26.18,26.21,43588.0,20.579,20.5947,20.5711,20.5947,43588.0
2015-12-29 10:15:00,26.21,26.23,26.2,26.22,30240.0,20.5947,20.6104,20.5869,20.6026,30240.0
2015-12-29 10:20:00,26.2,26.24,26.2,26.24,18388.0,20.5869,20.6183,20.5869,20.6183,18388.0
2015-12-29 10:25:00,26.24,26.24,26.22,26.23,45408.0,20.6183,20.6183,20.6026,20.6104,45408.0
2015-12-29 10:30:00,26.23,26.23,26.2,26.2,44344.0,20.6104,20.6104,20.5869,20.5869,44344.0
2015-12-29 10:35:00,26.2,26.21,26.19,26.21,35652.0,20.5869,20.5947,20.579,20.5947,35652.0
2015-12-29 10:40:00,26.21,26.21,26.2,26.2,16792.0,20.5947,20.5947,20.5869,20.5869,16792.0
2015-12-29 10:45:00,26.21,26.23,26.2,26.22,21888.0,20.5947,20.6104,20.5869,20.6026,21888.0
2015-12-29 10:50:00,26.23,26.23,26.21,26.22,29944.0,20.6104,20.6104,20.5947,20.6026,29944.0
2015-12-29 10:55:00,26.23,26.24,26.22,26.23,17228.0,20.6104,20.6183,20.6026,20.6104,17228.0
2015-12-29 11:00:00,26.23,26.24,26.23,26.24,21032.0,20.6104,20.6183,20.6104,20.6183,21032.0
2015-12-29 11:05:00,26.24,26.25,26.24,26.24,150700.0,20.6183,20.6261,20.6183,20.6183,150700.0
2015-12-29 11:10:00,26.24,26.26,26.24,26.26,39432.0,20.6183,20.634,20.6183,20.634,39432.0
2015-12-29 11:15:00,26.26,26.28,26.24,26.27,18220.0,20.634,20.6497,20.6183,20.6419,18220.0
2015-12-29 11:20:00,26.28,26.29,26.27,26.28,21384.0,20.6497,20.6576,20.6419,20.6497,21384.0
2015-12-29 11:25:00,26.29,26.31,26.28,26.3,24312.0,20.6576,20.6733,20.6497,20.6654,24312.0
2015-12-29 11:30:00,26.31,26.32,26.29,26.3,41868.0,20.6733,20.6811,20.6576,20.6654,41868.0
2015-12-29 11:35:00,26.31,26.33,26.31,26.31,60612.0,20.6733,20.689,20.6733,20.6733,60612.0
2015-12-29 11:40:00,26.31,26.32,26.27,26.27,48804.0,20.6733,20.6811,20.6419,20.6419,48804.0
2015-12-29 11:45:00,26.27,26.27,26.23,26.25,84436.0,20.6419,20.6419,20.6104,20.6261,84436.0
2015-12-29 11:50:00,26.24,26.25,26.23,26.23,107816.0,20.6183,20.6261,20.6104,20.6104,107816.0
2015-12-29 11:55:00,26.23,26.23,26.22,26.22,13484.0,20.6104,20.6104,20.6026,20.6026,13484.0
2015-12-29 12:00:00,26.22,26.22,26.18,26.19,91576.0,20.6026,20.6026,20.5711,20.579,91576.0
2015-12-29 12:05:00,26.2,26.21,26.19,26.2,30408.0,20.5869,20.5947,20.579,20.5869,30408.0
2015-12-29 12:10:00,26.2,26.21,26.19,26.2,17280.0,20.5869,20.5947,20.579,20.5869,17280.0
2015-12-29 12:15:00,26.2,26.21,26.18,26.18,11636.0,20.5869,20.5947,20.5711,20.5711,11636.0
2015-12-29 12:20:00,26.18,26.18,26.13,26.16,91712.0,20.5711,20.5711,20.5319,20.5554,91712.0
2015-12-29 12:25:00,26.16,26.2,26.16,26.2,24584.0,20.5554,20.5869,20.5554,20.5869,24584.0
2015-12-29 12:30:00,26.2,26.23,26.19,26.23,18252.0,20.5869,20.6104,20.579,20.6104,18252.0
2015-12-29 12:35:00,26.23,26.24,26.21,26.21,11764.0,20.6104,20.6183,20.5947,20.5947,11764.0
2015-12-29 12:40:00,26.21,26.23,26.21,26.22,19784.0,20.5947,20.6104,20.5947,20.6026,19784.0
2015-12-29 12:45:00,26.22,26.22,26.19,26.2,27408.0,20.6026,20.6026,20.579,20.5869,27408.0
2015-12-29 12:50:00,26.2,26.21,26.19,26.2,14564.0,20.5869,20.5947,20.579,20.5869,14564.0
2015-12-29 12:55:00,26.2,26.2,26.18,26.18,10700.0,20.5869,20.5869,20.5711,20.5711,10700.0
2015-12-29 13:00:00,26.18,26.2,26.18,26.18,11904.0,20.5711,20.5869,20.5711,20.5711,11904.0
2015-12-29 13:05:00,26.18,26.18,26.18,26.18,22108.0,20.5711,20.5711,20.5711,20.5711,22108.0
2015-12-29 13:10:00,26.19,26.2,26.18,26.19,18800.0,20.579,20.5869,20.5711,20.579,18800.0
2015-12-29 13:15:00,26.2,26.2,26.19,26.2,12996.0,20.5869,20.5869,20.579,20.5869,12996.0
2015-12-29 13:20:00,26.19,26.21,26.19,26.2,9412.0,20.579,20.5947,20.579,20.5869,9412.0
2015-12-29 13:25:00,26.21,26.22,26.2,26.21,19276.0,20.5947,20.6026,20.5869,20.5947,19276.0
2015-12-29 13:30:00,26.21,26.22,26.2,26.21,30788.0,20.5947,20.6026,20.5869,20.5947,30788.0
2015-12-29 13:35:00,26.21,26.22,26.21,26.22,16472.0,20.5947,20.6026,20.5947,20.6026,16472.0
2015-12-29 13:40:00,26.22,26.22,26.21,26.21,33536.0,20.6026,20.6026,20.5947,20.5947,33536.0
2015-12-29 13:45:00,26.21,26.22,26.21,26.21,29156.0,20.5947,20.6026,20.5947,20.5947,29156.0
2015-12-29 13:50:00,26.22,26.22,26.2,26.21,28380.0,20.6026,20.6026,20.5869,20.5947,28380.0
2015-12-29 13:55:00,26.21,26.22,26.2,26.2,18604.0,20.5947,20.6026,20.5869,20.5869,18604.0
2015-12-29 14:00:00,26.2,26.2,26.18,26.19,17840.0,20.5869,20.5869,20.5711,20.579,17840.0
2015-12-29 14:05:00,26.18,26.2,26.18,26.19,36512.0,20.5711,20.5869,20.5711,20.579,36512.0
2015-12-29 14:10:00,26.19,26.2,26.17,26.18,34860.0,20.579,20.5869,20.5633,20.5711,34860.0
2015-12-29 14:15:00,26.18,26.18,26.17,26.18,13820.0,20.5711,20.5711,20.5633,20.5711,13820.0
2015-12-29 14:20:00,26.17,26.18,26.16,26.18,25728.0,20.5633,20.5711,20.5554,20.5711,25728.0
2015-12-29 14:25:00,26.17,26.18,26.16,26.18,41072.0,20.5633,20.5711,20.5554,20.5711,41072.0
2015-12-29 14:30:00,26.17,26.19,26.17,26.19,13136.0,20.5633,20.579,20.5633,20.579,13136.0
2015-12-29 14:35:00,26.19,26.19,26.18,26.18,26472.0,20.579,20.579,20.5711,20.5711,26472.0
2015-12-29 14:40:00,26.18,26.19,26.18,26.18,14200.0,20.5711,20.579,20.5711,20.5711,14200.0
2015-12-29 14:45:00,26.18,26.18,26.17,26.18,23024.0,20.5711,20.5711,20.5633,20.5711,23024.0
2015-12-29 14:50:00,26.18,26.18,26.18,26.18,36032.0,20.5711,20.5711,20.5711,20.5711,36032.0
2015-12-29 14:55:00,26.18,26.18,26.17,26.18,53412.0,20.5711,20.5711,20.5633,20.5711,53412.0
2015-12-29 15:00:00,26.18,26.2,26.18,26.2,19952.0,20.5711,20.5869,20.5711,20.5869,19952.0
2015-12-29 15:05:00,26.2,26.21,26.19,26.21,19948.0,20.5869,20.5947,20.579,20.5947,19948.0
2015-12-29 15:10:00,26.21,26.21,26.2,26.2,51948.0,20.5947,20.5947,20.5869,20.5869,51948.0
2015-12-29 15:15:00,26.2,26.22,26.2,26.2,34088.0,20.5869,20.6026,20.5869,20.5869,34088.0
2015-12-29 15:20:00,26.2,26.2,26.18,26.18,36572.0,20.5869,20.5869,20.5711,20.5711,36572.0
2015-12-29 15:25:00,26.18,26.18,26.16,26.17,49800.0,20.5711,20.5711,20.5554,20.5633,49800.0
2015-12-29 15:30:00,26.17,26.17,26.14,26.15,61556.0,20.5633,20.5633,20.5397,20.5476,61556.0
2015-12-29 15:35:00,26.15,26.16,26.14,26.14,65840.0,20.5476,20.5554,20.5397,20.5397,65840.0
2015-12-29 15:40:00,26.14,26.15,26.13,26.15,90120.0,20.5397,20.5476,20.5319,20.5476,90120.0
2015-12-29 15:45:00,26.15,26.17,26.15,26.17,110272.0,20.5476,20.5633,20.5476,20.5633,110272.0
2015-12-29 15:50:00,26.17,26.18,26.16,26.17,74264.0,20.5633,20.5711,20.5554,20.5633,74264.0
2015-12-29 15:55:00,26.17,26.19,26.15,26.16,300752.0,20.5633,20.579,20.5476,20.5554,300752.0
2015-12-30 09:30:00,26.16,26.22,26.14,26.18,61352.0,20.5554,20.6026,20.5397,20.5711,61352.0
2015-12-30 09:35:00,26.18,26.23,26.17,26.17,37096.0,20.5711,20.6104,20.5633,20.5633,37096.0
2015-12-30 09:40:00,26.17,26.19,26.16,26.18,45952.0,20.5633,20.579,20.5554,20.5711,45952.0
2015-12-30 09:45:00,26.18,26.21,26.15,26.15,54268.0,20.5711,20.5947,20.5476,20.5476,54268.0
2015-12-30 09:50:00,26.15,26.2,26.15,26.18,36232.0,20.5476,20.5869,20.5476,20.5711,36232.0
2015-12-30 09:55:00,26.18,26.19,26.16,26.18,47544.0,20.5711,20.579,20.5554,20.5711,47544.0
2015-12-30 10:00:00,26.18,26.2,26.16,26.19,48336.0,20.5711,20.5869,20.5554,20.579,48336.0
2015-12-30 10:05:00,26.2,26.25,26.2,26.24,23780.0,20.5869,20.6261,20.5869,20.6183,23780.0
2015-12-30 10:10:00,26.25,26.27,26.22,26.23,36384.0,20.6261,20.6419,20.6026,20.6104,36384.0
2015-12-30 10:15:00,26.23,26.25,26.21,26.25,31112.0,20.6104,20.6261,20.5947,20.6261,31112.0
2015-12-30 10:20:00,26.24,26.24,26.22,26.24,31768.0,20.6183,20.6183,20.6026,20.6183,31768.0
2015-12-30 10:25:00,26.24,26.26,26.24,26.25,17548.0,20.6183,20.634,20.6183,20.6261,17548.0
2015-12-30 10:30:00,26.25,26.27,26.24,26.26,52744.0,20.6261,20.6419,20.6183,20.634,52744.0
2015-12-30 10:35:00,26.26,26.26,26.24,26.25,18224.0,20.634,20.634,20.6183,20.6261,18224.0
2015-12-30 10:40:00,26.25,26.25,26.23,26.23,43396.0,20.6261,20.6261,20.6104,20.6104,43396.0
2015-12-30 10:45:00,26.23,26.23,26.2,26.2,13972.0,20.6104,20.6104,20.5869,20.5869,13972.0
2015-12-30 10:50:00,26.2,26.2,26.18,26.19,34628.0,20.5869,20.5869,20.5711,20.579,34628.0
2015-12-30 10:55:00,26.18,26.19,26.16,26.18,35748.0,20.5711,20.579,20.5554,20.5711,35748.0
2015-12-30 11:00:00,26.17,26.2,26.17,26.2,36364.0,20.5633,20.5869,20.5633,20.5869,36364.0
2015-12-30 11:05:00,26.2,26.2,26.18,26.2,38028.0,20.5869,20.5869,20.5711,20.5869,38028.0
2015-12-30 11:10:00,26.2,26.21,26.19,26.2,41372.0,20.5869,20.5947,20.579,20.5869,41372.0
2015-12-30 11:15:00,26.2,26.21,26.18,26.19,30460.0,20.5869,20.5947,20.5711,20.579,30460.0
2015-12-30 11:20:00,26.19,26.2,26.18,26.19,43544.0,20.579,20.5869,20.5711,20.579,43544.0
2015-12-30 11:25:00,26.19,26.19,26.16,26.16,49284.0,20.579,20.579,20.5554,20.5554,49284.0
2015-12-30 11:30:00,26.17,26.18,26.14,26.15,53732.0,20.5633,20.5711,20.5397,20.5476,53732.0
2015-12-30 11:35:00,26.14,26.17,26.14,26.15,35404.0,20.5397,20.5633,20.5397,20.5476,35404.0
2015-12-30 11:40:00,26.15,26.17,26.15,26.15,40936.0,20.5476,20.5633,20.5476,20.5476,40936.0
2015-12-30 11:45:00,26.15,26.15,26.13,26.13,61352.0,20.5476,20.5476,20.5319,20.5319,61352.0
2015-12-30 11:50:00,26.13,26.15,26.11,26.14,128308.0,20.5319,20.5476,20.5161,20.5397,128308.0
2015-12-30 11:55:00,26.14,26.15,26.14,26.15,19532.0,20.5397,20.5476,20.5397,20.5476,19532.0
2015-12-30 12:00:00,26.15,26.2,26.15,26.19,28056.0,20.5476,20.5869,20.5476,20.579,28056.0
2015-12-30 12:05:00,26.19,26.2,26.18,26.18,33436.0,20.579,20.5869,20.5711,20.5711,33436.0
2015-12-30 12:10:00,26.19,26.19,26.17,26.19,45808.0,20.579,20.579,20.5633,20.579,45808.0
2015-12-30 12:15:00,26.18,26.2,26.18,26.19,42368.0,20.5711,20.5869,20.5711,20.579,42368.0
2015-12-30 12:20:00,26.19,26.2,26.18,26.18,51080.0,20.579,20.5869,20.5711,20.5711,51080.0
2015-12-30 12:25:00,26.18,26.18,26.17,26.18,71816.0,20.5711,20.5711,20.5633,20.5711,71816.0
2015-12-30 12:30:00,26.18,26.19,26.18,26.19,34284.0,20.5711,20.579,20.5711,20.579,34284.0
2015-12-30 12:35:00,26.19,26.19,26.18,26.18,44228.0,20.579,20.579,20.5711,20.5711,44228.0
2015-12-30 12:40:00,26.19,26.19,26.17,26.17,82524.0,20.579,20.579,20.5633,20.5633,82524.0
2015-12-30 12:45:00,26.17,26.18,26.16,26.17,156956.0,20.5633,20.5711,20.5554,20.5633,156956.0
2015-12-30 12:50:00,26.17,26.19,26.17,26.19,97076.0,20.5633,20.579,20.5633,20.579,97076.0
2015-12-30 12:55:00,26.2,26.24,26.2,26.23,69360.0,20.5869,20.6183,20.5869,20.6104,69360.0
2015-12-30 13:00:00,26.24,26.27,26.23,26.26,47564.0,20.6183,20.6419,20.6104,20.634,47564.0
2015-12-30 13:05:00,26.26,26.27,26.25,26.26,48508.0,20.634,20.6419,20.6261,20.634,48508.0
2015-12-30 13:10:00,26.26,26.27,26.25,26.26,57780.0,20.634,20.6419,20.6261,20.634,57780.0
2015-12-30 13:15:00,26.26,26.27,26.24,26.26,90828.0,20.634,20.6419,20.6183,20.634,90828.0
2015-12-30 13:20:00,26.26,26.26,26.24,26.25,30352.0,20.634,20.634,20.6183,20.6261,30352.0
2015-12-30 13:25:00,26.26,26.27,26.25,26.27,57012.0,20.634,20.6419,20.6261,20.6419,57012.0
2015-12-30 13:30:00,26.27,26.27,26.25,26.25,53740.0,20.6419,20.6419,20.6261,20.6261,53740.0
2015-12-30 13:35:00,26.26,26.28,26.25,26.27,55768.0,20.634,20.6497,20.6261,20.6419,55768.0
2015-12-30 13:40:00,26.27,26.27,26.25,26.25,73520.0,20.6419,20.6419,20.6261,20.6261,73520.0
2015-12-30 13:45:00,26.25,26.26,26.24,26.25,39948.0,20.6261,20.634,20.6183,20.6261,39948.0
2015-12-30 13:50:00,26.25,26.27,26.25,26.26,40244.0,20.6261,20.6419,20.6261,20.634,40244.0
2015-12-30 13:55:00,26.27,26.28,26.26,26.26,37692.0,20.6419,20.6497,20.634,20.634,37692.0
2015-12-30 14:00:00,26.26,26.28,26.26,26.27,40116.0,20.634,20.6497,20.634,20.6419,40116.0
2015-12-30 14:05:00,26.27,26.29,26.27,26.29,45828.0,20.6419,20.6576,20.6419,20.6576,45828.0
2015-12-30 14:10:00,26.29,26.31,26.29,26.31,35000.0,20.6576,20.6733,20.6576,20.6733,35000.0
2015-12-30 14:15:00,26.31,26.32,26.29,26.29,63244.0,20.6733,20.6811,20.6576,20.6576,63244.0
2015-12-30 14:20:00,26.29,26.3,26.28,26.29,32932.0,20.6576,20.6654,20.6497,20.6576,32932.0
2015-12-30 14:25:00,26.29,26.3,26.29,26.3,30560.0,20.6576,20.6654,20.6576,20.6654,30560.0
2015-12-30 14:30:00,26.3,26.3,26.27,26.28,89856.0,20.6654,20.6654,20.6419,20.6497,89856.0
2015-12-30 14:35:00,26.28,26.29,26.27,26.28,67172.0,20.6497,20.6576,20.6419,20.6497,67172.0
2015-12-30 14:40:00,26.28,26.3,26.28,26.29,49696.0,20.6497,20.6654,20.6497,20.6576,49696.0
2015-12-30 14:45:00,26.28,26.29,26.28,26.28,35712.0,20.6497,20.6576,20.6497,20.6497,35712.0
2015-12-30 14:50:00,26.28,26.29,26.26,26.27,52624.0,20.6497,20.6576,20.634,20.6419,52624.0
2015-12-30 14:55:00,26.27,26.28,26.26,26.28,28584.0,20.6419,20.6497,20.634,20.6497,28584.0
2015-12-30 15:00:00,26.27,26.28,26.26,26.27,38904.0,20.6419,20.6497,20.634,20.6419,38904.0
2015-12-30 15:05:00,26.27,26.27,26.26,26.26,40484.0,20.6419,20.6419,20.634,20.634,40484.0
2015-12-30 15:10:00,26.25,26.28,26.25,26.28,49396.0,20.6261,20.6497,20.6261,20.6497,49396.0
2015-12-30 15:15:00,26.27,26.29,26.27,26.29,87916.0,20.6419,20.6576,20.6419,20.6576,87916.0
2015-12-30 15:20:00,26.29,26.32,26.29,26.31,66688.0,20.6576,20.6811,20.6576,20.6733,66688.0
2015-12-30 15:25:00,26.32,26.32,26.3,26.31,45924.0,20.6811,20.6811,20.6654,20.6733,45924.0
2015-12-30 15:30:00,26.31,26.31,26.23,26.25,142920.0,20.6733,20.6733,20.6104,20.6261,142920.0
2015-12-30 15:35:00,26.25,26.25,26.2,26.25,73508.0,20.6261,20.6261,20.5869,20.6261,73508.0
2015-12-30 15:40:00,26.24,26.25,26.23,26.24,69892.0,20.6183,20.6261,20.6104,20.6183,69892.0
2015-12-30 15:45:00,26.24,26.25,26.23,26.25,84604.0,20.6183,20.6261,20.6104,20.6261,84604.0
2015-12-30 15:50:00,26.25,26.25,26.22,26.23,112956.0,20.6261,20.6261,20.6026,20.6104,112956.0
2015-12-30 15:55:00,26.23,26.25,26.22,26.22,242208.0,20.6104,20.6261,20.6026,20.6026,242208.0
2015-12-31 09:30:00,26.23,26.23,26.13,26.2,54700.0,20.6104,20.6104,20.5319,20.5869,54700.0
2015-12-31 09:35:00,26.18,26.21,26.11,26.16,36212.0,20.5711,20.5947,20.5161,20.5554,36212.0
2015-12-31 09:40:00,26.17,26.19,26.06,26.09,61404.0,20.5633,20.579,20.4768,20.5004,61404.0
2015-12-31 09:45:00,26.09,26.1,26.07,26.08,20372.0,20.5004,20.5083,20.4847,20.4926,20372.0
2015-12-31 09:50:00,26.08,26.09,26.05,26.06,23420.0,20.4926,20.5004,20.469,20.4768,23420.0
2015-12-31 09:55:00,26.06,26.09,26.06,26.09,31332.0,20.4768,20.5004,20.4768,20.5004,31332.0
2015-12-31 10:00:00,26.09,26.12,26.08,26.11,41572.0,20.5004,20.524,20.4926,20.5161,41572.0
2015-12-31 10:05:00,26.1,26.11,26.09,26.11,25980.0,20.5083,20.5161,20.5004,20.5161,25980.0
2015-12-31 10:10:00,26.11,26.13,26.1,26.12,19092.0,20.5161,20.5319,20.5083,20.524,19092.0
2015-12-31 10:15:00,26.13,26.13,26.08,26.08,25552.0,20.5319,20.5319,20.4926,20.4926,25552.0
2015-12-31 10:20:00,26.09,26.09,26.07,26.08,19016.0,20.5004,20.5004,20.4847,20.4926,19016.0
2015-12-31 10:25:00,26.09,26.09,26.02,26.03,39264.0,20.5004,20.5004,20.4454,20.4533,39264.0
2015-12-31 10:30:00,26.02,26.02,25.97,25.97,37624.0,20.4454,20.4454,20.4061,20.4061,37624.0
2015-12-31 10:35:00,25.98,25.98,25.95,25.97,27792.0,20.414,20.414,20.3904,20.4061,27792.0
2015-12-31 10:40:00,25.96,25.97,25.96,25.96,37056.0,20.3983,20.4061,20.3983,20.3983,37056.0
2015-12-31 10:45:00,25.96,25.97,25.94,25.96,35600.0,20.3983,20.4061,20.3826,20.3983,35600.0
2015-12-31 10:50:00,25.95,25.96,25.92,25.92,26744.0,20.3904,20.3983,20.3668,20.3668,26744.0
2015-12-31 10:55:00,25.92,25.92,25.88,25.9,51056.0,20.3668,20.3668,20.3354,20.3511,51056.0
2015-12-31 11:00:00,25.9,25.91,25.83,25.83,169940.0,20.3511,20.359,20.2961,20.2961,169940.0
2015-12-31 11:05:00,25.84,25.84,25.8,25.8,91132.0,20.304,20.304,20.2726,20.2726,91132.0
2015-12-31 11:10:00,25.8,25.82,25.79,25.8,103740.0,20.2726,20.2883,20.2647,20.2726,103740.0
2015-12-31 11:15:00,25.8,25.81,25.77,25.8,55336.0,20.2726,20.2804,20.249,20.2726,55336.0
2015-12-31 11:20:00,25.81,25.83,25.81,25.82,24824.0,20.2804,20.2961,20.2804,20.2883,24824.0
2015-12-31 11:25:00,25.83,25.83,25.78,25.78,37028.0,20.2961,20.2961,20.2568,20.2568,37028.0
2015-12-31 11:30:00,25.77,25.79,25.76,25.79,22356.0,20.249,20.2647,20.2411,20.2647,22356.0
2015-12-31 11:35:00,25.8,25.82,25.8,25.8,19164.0,20.2726,20.2883,20.2726,20.2726,19164.0
2015-12-31 11:40:00,25.81,25.83,25.81,25.82,27228.0,20.2804,20.2961,20.2804,20.2883,27228.0
2015-12-31 11:45:00,25.82,25.9,25.82,25.9,58544.0,20.2883,20.3511,20.2883,20.3511,58544.0
2015-12-31 11:50:00,25.9,25.91,25.88,25.9,15228.0,20.3511,20.359,20.3354,20.3511,15228.0
2015-12-31 11:55:00,25.9,25.95,25.89,25.93,31072.0,20.3511,20.3904,20.3433,20.3747,31072.0
2015-12-31 12:00:00,25.94,25.97,25.93,25.97,62480.0,20.3826,20.4061,20.3747,20.4061,62480.0
2015-12-31 12:05:00,25.97,26.01,25.97,26.0,61732.0,20.4061,20.4376,20.4061,20.4297,61732.0
2015-12-31 12:10:00,26.0,26.0,25.99,25.99,21296.0,20.4297,20.4297,20.4218,20.4218,21296.0
2015-12-31 12:15:00,25.98,26.0,25.97,26.0,23624.0,20.414,20.4297,20.4061,20.4297,23624.0
2015-12-31 12:20:00,26.0,26.0,25.99,26.0,32900.0,20.4297,20.4297,20.4218,20.4297,32900.0
2015-12-31 12:25:00,26.0,26.02,25.98,26.01,77692.0,20.4297,20.4454,20.414,20.4376,77692.0
2015-12-31 12:30:00,26.01,26.03,26.0,26.01,28404.0,20.4376,20.4533,20.4297,20.4376,28404.0
2015-12-31 12:35:00,26.02,26.05,26.02,26.04,32120.0,20.4454,20.469,20.4454,20.4611,32120.0
2015-12-31 12:40:00,26.04,26.07,26.04,26.07,24712.0,20.4611,20.4847,20.4611,20.4847,24712.0
2015-12-31 12:45:00,26.08,26.08,26.05,26.06,30760.0,20.4926,20.4926,20.469,20.4768,30760.0
2015-12-31 12:50:00,26.07,26.09,26.07,26.09,11768.0,20.4847,20.5004,20.4847,20.5004,11768.0
2015-12-31 12:55:00,26.09,26.11,26.09,26.1,23524.0,20.5004,20.5161,20.5004,20.5083,23524.0
2015-12-31 13:00:00,26.09,26.1,26.08,26.09,54508.0,20.5004,20.5083,20.4926,20.5004,54508.0
2015-12-31 13:05:00,26.09,26.09,26.06,26.07,24828.0,20.5004,20.5004,20.4768,20.4847,24828.0
2015-12-31 13:10:00,26.07,26.09,26.06,26.09,26544.0,20.4847,20.5004,20.4768,20.5004,26544.0
2015-12-31 13:15:00,26.08,26.1,26.08,26.09,19208.0,20.4926,20.5083,20.4926,20.5004,19208.0
2015-12-31 13:20:00,26.1,26.14,26.09,26.14,21620.0,20.5083,20.5397,20.5004,20.5397,21620.0
2015-12-31 13:25:00,26.13,26.15,26.12,26.14,28140.0,20.5319,20.5476,20.524,20.5397,28140.0
2015-12-31 13:30:00,26.14,26.15,26.13,26.13,24864.0,20.5397,20.5476,20.5319,20.5319,24864.0
2015-12-31 13:35:00,26.13,26.14,26.11,26.12,21376.0,20.5319,20.5397,20.5161,20.524,21376.0
2015-12-31 13:40:00,26.12,26.14,26.12,26.14,13856.0,20.524,20.5397,20.524,20.5397,13856.0
2015-12-31 13:45:00,26.14,26.14,26.12,26.13,25148.0,20.5397,20.5397,20.524,20.5319,25148.0
2015-12-31 13:50:00,26.13,26.15,26.12,26.15,18388.0,20.5319,20.5476,20.524,20.5476,18388.0
2015-12-31 13:55:00,26.14,26.16,26.14,26.16,21984.0,20.5397,20.5554,20.5397,20.5554,21984.0
2015-12-31 14:00:00,26.16,26.18,26.16,26.16,34056.0,20.5554,20.5711,20.5554,20.5554,34056.0
2015-12-31 14:05:00,26.16,26.17,26.13,26.14,21968.0,20.5554,20.5633,20.5319,20.5397,21968.0
2015-12-31 14:10:00,26.14,26.15,26.12,26.14,21392.0,20.5397,20.5476,20.524,20.5397,21392.0
2015-12-31 14:15:00,26.14,26.14,26.13,26.14,36920.0,20.5397,20.5397,20.5319,20.5397,36920.0
2015-12-31 14:20:00,26.14,26.14,26.09,26.09,33800.0,20.5397,20.5397,20.5004,20.5004,33800.0
2015-12-31 14:25:00,26.1,26.11,26.09,26.11,31956.0,20.5083,20.5161,20.5004,20.5161,31956.0
2015-12-31 14:30:00,26.1,26.1,26.05,26.05,137732.0,20.5083,20.5083,20.469,20.469,137732.0
2015-12-31 14:35:00,26.05,26.06,26.03,26.04,30124.0,20.469,20.4768,20.4533,20.4611,30124.0
2015-12-31 14:40:00,26.04,26.04,26.03,26.03,32156.0,20.4611,20.4611,20.4533,20.4533,32156.0
2015-12-31 14:45:00,26.04,26.06,26.04,26.04,35368.0,20.4611,20.4768,20.4611,20.4611,35368.0
2015-12-31 14:50:00,26.04,26.04,26.02,26.02,18256.0,20.4611,20.4611,20.4454,20.4454,18256.0
2015-12-31 14:55:00,26.03,26.03,26.0,26.02,31980.0,20.4533,20.4533,20.4297,20.4454,31980.0
2015-12-31 15:00:00,26.01,26.04,26.0,26.03,35408.0,20.4376,20.4611,20.4297,20.4533,35408.0
2015-12-31 15:05:00,26.03,26.03,26.0,26.0,30176.0,20.4533,20.4533,20.4297,20.4297,30176.0
2015-12-31 15:10:00,26.0,26.0,25.98,26.0,40144.0,20.4297,20.4297,20.414,20.4297,40144.0
2015-12-31 15:15:00,25.99,26.03,25.99,26.01,34396.0,20.4218,20.4533,20.4218,20.4376,34396.0
2015-12-31 15:20:00,26.01,26.03,26.01,26.02,103092.0,20.4376,20.4533,20.4376,20.4454,103092.0
2015-12-31 15:25:00,26.01,26.01,25.98,25.98,33064.0,20.4376,20.4376,20.414,20.414,33064.0
2015-12-31 15:30:00,25.98,26.01,25.98,26.0,53476.0,20.414,20.4376,20.414,20.4297,53476.0
2015-12-31 15:35:00,26.01,26.01,25.99,26.0,36748.0,20.4376,20.4376,20.4218,20.4297,36748.0
2015-12-31 15:40:00,26.0,26.01,25.97,25.99,41640.0,20.4297,20.4376,20.4061,20.4218,41640.0
2015-12-31 15:45:00,25.99,26.02,25.97,26.01,85640.0,20.4218,20.4454,20.4061,20.4376,85640.0
2015-12-31 15:50:00,26.01,26.02,25.99,26.01,67268.0,20.4376,20.4454,20.4218,20.4376,67268.0
2015-12-31 15:55:00,26.01,26.03,25.97,25.97,389536.0,20.4376,20.4533,20.4061,20.4061,389536.0
2016-01-04 09:30:00,25.72,25.89,25.71,25.81,124440.0,20.2097,20.3433,20.2018,20.2804,124440.0
2016-01-04 09:35:00,25.81,25.82,25.7,25.72,65772.0,20.2804,20.2883,20.194,20.2097,65772.0
2016-01-04 09:40:00,25.72,25.72,25.62,25.65,81560.0,20.2097,20.2097,20.1311,20.1547,81560.0
2016-01-04 09:45:00,25.64,25.66,25.63,25.65,90440.0,20.1468,20.1625,20.139,20.1547,90440.0
2016-01-04 09:50:00,25.7,25.75,25.7,25.71,51488.0,20.194,20.2333,20.194,20.2018,51488.0
2016-01-04 09:55:00,25.72,25.74,25.7,25.73,33068.0,20.2097,20.2254,20.194,20.2175,33068.0
2016-01-04 10:00:00,25.72,25.73,25.63,25.64,81268.0,20.2097,20.2175,20.139,20.1468,81268.0
2016-01-04 10:05:00,25.64,25.71,25.62,25.7,87576.0,20.1468,20.2018,20.1311,20.194,87576.0
2016-01-04 10:10:00,25.69,25.75,25.68,25.73,104588.0,20.1861,20.2333,20.1783,20.2175,104588.0
2016-01-04 10:15:00,25.74,25.75,25.7,25.71,57632.0,20.2254,20.2333,20.194,20.2018,57632.0
2016-01-04 10:20:00,25.71,25.71,25.67,25.68,122944.0,20.2018,20.2018,20.1704,20.1783,122944.0
2016-01-04 10:25:00,25.67,25.72,25.67,25.72,147896.0,20.1704,20.2097,20.1704,20.2097,147896.0
2016-01-04 10:30:00,25.72,25.74,25.71,25.74,91980.0,20.2097,20.2254,20.2018,20.2254,91980.0
2016-01-04 10:35:00,25.73,25.76,25.72,25.73,45736.0,20.2175,20.2411,20.2097,20.2175,45736.0
2016-01-04 10:40:00,25.73,25.75,25.71,25.75,59084.0,20.2175,20.2333,20.2018,20.2333,59084.0
2016-01-04 10:45:00,25.75,25.76,25.71,25.72,60108.0,20.2333,20.2411,20.2018,20.2097,60108.0
2016-01-04 10:50:00,25.72,25.73,25.67,25.68,68668.0,20.2097,20.2175,20.1704,20.1783,68668.0
2016-01-04 10:55:00,25.67,25.68,25.61,25.63,58396.0,20.1704,20.1783,20.1233,20.139,58396.0
2016-01-04 11:00:00,25.64,25.66,25.59,25.65,78008.0,20.1468,20.1625,20.1075,20.1547,78008.0
2016-01-04 11:05:00,25.64,25.64,25.59,25.61,66780.0,20.1468,20.1468,20.1075,20.1233,66780.0
2016-01-04 11:10:00,25.61,25.65,25.59,25.63,51328.0,20.1233,20.1547,20.1075,20.139,51328.0
2016-01-04 11:15:00,25.64,25.65,25.61,25.64,45636.0,20.1468,20.1547,20.1233,20.1468,45636.0
2016-01-04 11:20:00,25.63,25.71,25.63,25.7,134028.0,20.139,20.2018,20.139,20.194,134028.0
2016-01-04 11:25:00,25.7,25.72,25.69,25.72,65036.0,20.194,20.2097,20.1861,20.2097,65036.0
2016-01-04 11:30:00,25.71,25.75,25.7,25.75,55868.0,20.2018,20.2333,20.194,20.2333,55868.0
2016-01-04 11:35:00,25.75,25.76,25.73,25.75,53472.0,20.2333,20.2411,20.2175,20.2333,53472.0
2016-01-04 11:40:00,25.75,25.77,25.73,25.73,67040.0,20.2333,20.249,20.2175,20.2175,67040.0
2016-01-04 11:45:00,25.74,25.76,25.72,25.75,48980.0,20.2254,20.2411,20.2097,20.2333,48980.0
2016-01-04 11:50:00,25.75,25.77,25.73,25.74,48420.0,20.2333,20.249,20.2175,20.2254,48420.0
2016-01-04 11:55:00,25.74,25.74,25.68,25.7,35760.0,20.2254,20.2254,20.1783,20.194,35760.0
2016-01-04 12:00:00,25.7,25.7,25.68,25.68,26612.0,20.194,20.194,20.1783,20.1783,26612.0
2016-01-04 12:05:00,25.68,25.7,25.66,25.68,54708.0,20.1783,20.194,20.1625,20.1783,54708.0
2016-01-04 12:10:00,25.69,25.71,25.68,25.68,35744.0,20.1861,20.2018,20.1783,20.1783,35744.0
2016-01-04 12:15:00,25.68,25.73,25.68,25.73,34604.0,20.1783,20.2175,20.1783,20.2175,34604.0
2016-01-04 12:20:00,25.73,25.75,25.7,25.74,52896.0,20.2175,20.2333,20.194,20.2254,52896.0
2016-01-04 12:25:00,25.75,25.78,25.73,25.76,31204.0,20.2333,20.2568,20.2175,20.2411,31204.0
2016-01-04 12:30:00,25.75,25.77,25.72,25.77,52208.0,20.2333,20.249,20.2097,20.249,52208.0
2016-01-04 12:35:00,25.76,25.81,25.76,25.79,38172.0,20.2411,20.2804,20.2411,20.2647,38172.0
2016-01-04 12:40:00,25.79,25.81,25.76,25.8,114280.0,20.2647,20.2804,20.2411,20.2726,114280.0
2016-01-04 12:45:00,25.8,25.81,25.77,25.78,70500.0,20.2726,20.2804,20.249,20.2568,70500.0
2016-01-04 12:50:00,25.78,25.79,25.77,25.79,19564.0,20.2568,20.2647,20.249,20.2647,19564.0
2016-01-04 12:55:00,25.79,25.79,25.75,25.75,33816.0,20.2647,20.2647,20.2333,20.2333,33816.0
2016-01-04 13:00:00,25.76,25.77,25.75,25.77,20508.0,20.2411,20.249,20.2333,20.249,20508.0
2016-01-04 13:05:00,25.76,25.77,25.75,25.75,35232.0,20.2411,20.249,20.2333,20.2333,35232.0
2016-01-04 13:10:00,25.76,25.78,25.74,25.74,46892.0,20.2411,20.2568,20.2254,20.2254,46892.0
2016-01-04 13:15:00,25.75,25.78,25.75,25.75,36080.0,20.2333,20.2568,20.2333,20.2333,36080.0
2016-01-04 13:20:00,25.75,25.75,25.73,25.73,38776.0,20.2333,20.2333,20.2175,20.2175,38776.0
2016-01-04 13:25:00,25.72,25.76,25.72,25.75,23780.0,20.2097,20.2411,20.2097,20.2333,23780.0
2016-01-04 13:30:00,25.75,25.76,25.74,25.75,37948.0,20.2333,20.2411,20.2254,20.2333,37948.0
2016-01-04 13:35:00,25.76,25.77,25.75,25.76,28852.0,20.2411,20.249,20.2333,20.2411,28852.0
2016-01-04 13:40:00,25.76,25.76,25.71,25.71,40708.0,20.2411,20.2411,20.2018,20.2018,40708.0
2016-01-04 13:45:00,25.7,25.73,25.7,25.72,27412.0,20.194,20.2175,20.194,20.2097,27412.0
2016-01-04 13:50:00,25.72,25.73,25.71,25.72,26708.0,20.2097,20.2175,20.2018,20.2097,26708.0
2016-01-04 13:55:00,25.72,25.72,25.68,25.7,70392.0,20.2097,20.2097,20.1783,20.194,70392.0
2016-01-04 14:00:00,25.69,25.7,25.67,25.68,63172.0,20.1861,20.194,20.1704,20.1783,63172.0
2016-01-04 14:05:00,25.67,25.7,25.65,25.7,40116.0,20.1704,20.194,20.1547,20.194,40116.0
2016-01-04 14:10:00,25.7,25.71,25.68,25.71,35156.0,20.194,20.2018,20.1783,20.2018,35156.0
2016-01-04 14:15:00,25.71,25.71,25.68,25.69,45924.0,20.2018,20.2018,20.1783,20.1861,45924.0
2016-01-04 14:20:00,25.69,25.71,25.68,25.7,25336.0,20.1861,20.2018,20.1783,20.194,25336.0
2016-01-04 14:25:00,25.7,25.71,25.68,25.68,47008.0,20.194,20.2018,20.1783,20.1783,47008.0
2016-01-04 14:30:00,25.69,25.7,25.66,25.66,48756.0,20.1861,20.194,20.1625,20.1625,48756.0
2016-01-04 14:35:00,25.67,25.68,25.65,25.68,36680.0,20.1704,20.1783,20.1547,20.1783,36680.0
2016-01-04 14:40:00,25.67,25.7,25.67,25.69,34888.0,20.1704,20.194,20.1704,20.1861,34888.0
2016-01-04 14:45:00,25.7,25.71,25.67,25.7,37500.0,20.194,20.2018,20.1704,20.194,37500.0
2016-01-04 14:50:00,25.7,25.72,25.68,25.7,43760.0,20.194,20.2097,20.1783,20.194,43760.0
2016-01-04 14:55:00,25.7,25.72,25.7,25.72,31140.0,20.194,20.2097,20.194,20.2097,31140.0
2016-01-04 15:00:00,25.72,25.72,25.67,25.68,43172.0,20.2097,20.2097,20.1704,20.1783,43172.0
2016-01-04 15:05:00,25.68,25.69,25.67,25.69,38940.0,20.1783,20.1861,20.1704,20.1861,38940.0
2016-01-04 15:10:00,25.68,25.69,25.65,25.66,61552.0,20.1783,20.1861,20.1547,20.1625,61552.0
2016-01-04 15:15:00,25.67,25.68,25.65,25.66,47132.0,20.1704,20.1783,20.1547,20.1625,47132.0
2016-01-04 15:20:00,25.66,25.67,25.63,25.63,51860.0,20.1625,20.1704,20.139,20.139,51860.0
2016-01-04 15:25:00,25.63,25.65,25.63,25.65,43552.0,20.139,20.1547,20.139,20.1547,43552.0
2016-01-04 15:30:00,25.65,25.7,25.65,25.68,60344.0,20.1547,20.194,20.1547,20.1783,60344.0
2016-01-04 15:35:00,25.68,25.72,25.68,25.72,77012.0,20.1783,20.2097,20.1783,20.2097,77012.0
2016-01-04 15:40:00,25.72,25.74,25.7,25.74,107956.0,20.2097,20.2254,20.194,20.2254,107956.0
2016-01-04 15:45:00,25.74,25.85,25.74,25.84,214984.0,20.2254,20.3118,20.2254,20.304,214984.0
2016-01-04 15:50:00,25.83,25.86,25.81,25.85,224400.0,20.2961,20.3197,20.2804,20.3118,224400.0
2016-01-04 15:55:00,25.85,25.91,25.85,25.91,673828.0,20.3118,20.359,20.3118,20.359,673828.0
2016-01-05 09:30:00,25.92,25.93,25.82,25.84,181668.0,20.3668,20.3747,20.2883,20.304,181668.0
2016-01-05 09:35:00,25.83,25.89,25.69,25.69,226736.0,20.2961,20.3433,20.1861,20.1861,226736.0
2016-01-05 09:40:00,25.68,25.73,25.62,25.67,146868.0,20.1783,20.2175,20.1311,20.1704,146868.0
2016-01-05 09:45:00,25.67,25.67,25.58,25.6,68816.0,20.1704,20.1704,20.0997,20.1154,68816.0
2016-01-05 09:50:00,25.62,25.62,25.58,25.59,36412.0,20.1311,20.1311,20.0997,20.1075,36412.0
2016-01-05 09:55:00,25.59,25.62,25.58,25.6,38032.0,20.1075,20.1311,20.0997,20.1154,38032.0
2016-01-05 10:00:00,25.6,25.61,25.57,25.59,68680.0,20.1154,20.1233,20.0918,20.1075,68680.0
2016-01-05 10:05:00,25.6,25.6,25.55,25.55,65900.0,20.1154,20.1154,20.0761,20.0761,65900.0
2016-01-05 10:10:00,25.56,25.6,25.56,25.6,55696.0,20.084,20.1154,20.084,20.1154,55696.0
2016-01-05 10:15:00,25.61,25.61,25.58,25.59,49400.0,20.1233,20.1233,20.0997,20.1075,49400.0
2016-01-05 10:20:00,25.59,25.61,25.57,25.6,66708.0,20.1075,20.1233,20.0918,20.1154,66708.0
2016-01-05 10:25:00,25.59,25.65,25.58,25.65,104412.0,20.1075,20.1547,20.0997,20.1547,104412.0
2016-01-05 10:30:00,25.65,25.68,25.64,25.65,214840.0,20.1547,20.1783,20.1468,20.1547,214840.0
2016-01-05 10:35:00,25.65,25.67,25.65,25.65,191692.0,20.1547,20.1704,20.1547,20.1547,191692.0
2016-01-05 10:40:00,25.65,25.75,25.65,25.75,261340.0,20.1547,20.2333,20.1547,20.2333,261340.0
2016-01-05 10:45:00,25.74,25.84,25.74,25.83,50452.0,20.2254,20.304,20.2254,20.2961,50452.0
2016-01-05 10:50:00,25.83,25.86,25.8,25.85,41296.0,20.2961,20.3197,20.2726,20.3118,41296.0
2016-01-05 10:55:00,25.86,25.89,25.85,25.88,41768.0,20.3197,20.3433,20.3118,20.3354,41768.0
2016-01-05 11:00:00,25.88,25.92,25.87,25.9,51728.0,20.3354,20.3668,20.3276,20.3511,51728.0
2016-01-05 11:05:00,25.91,25.93,25.9,25.9,83776.0,20.359,20.3747,20.3511,20.3511,83776.0
2016-01-05 11:10:00,25.9,25.9,25.86,25.86,41964.0,20.3511,20.3511,20.3197,20.3197,41964.0
2016-01-05 11:15:00,25.86,25.89,25.86,25.87,49040.0,20.3197,20.3433,20.3197,20.3276,49040.0
2016-01-05 11:20:00,25.86,25.89,25.85,25.85,59480.0,20.3197,20.3433,20.3118,20.3118,59480.0
2016-01-05 11:25:00,25.85,25.88,25.84,25.88,34620.0,20.3118,20.3354,20.304,20.3354,34620.0
2016-01-05 11:30:00,25.87,25.94,25.87,25.94,31232.0,20.3276,20.3826,20.3276,20.3826,31232.0
2016-01-05 11:35:00,25.94,25.94,25.9,25.91,45968.0,20.3826,20.3826,20.3511,20.359,45968.0
2016-01-05 11:40:00,25.9,25.93,25.9,25.93,37112.0,20.3511,20.3747,20.3511,20.3747,37112.0
2016-01-05 11:45:00,25.92,25.95,25.91,25.95,36708.0,20.3668,20.3904,20.359,20.3904,36708.0
2016-01-05 11:50:00,25.95,25.96,25.93,25.95,81272.0,20.3904,20.3983,20.3747,20.3904,81272.0
2016-01-05 11:55:00,25.94,25.98,25.93,25.98,91308.0,20.3826,20.414,20.3747,20.414,91308.0
2016-01-05 12:00:00,25.98,25.98,25.95,25.97,134440.0,20.414,20.414,20.3904,20.4061,134440.0
2016-01-05 12:05:00,25.97,26.03,25.97,26.03,284848.0,20.4061,20.4533,20.4061,20.4533,284848.0
2016-01-05 12:10:00,26.03,26.05,25.97,25.97,181508.0,20.4533,20.469,20.4061,20.4061,181508.0
2016-01-05 12:15:00,25.97,26.04,25.96,26.03,56036.0,20.4061,20.4611,20.3983,20.4533,56036.0
2016-01-05 12:20:00,26.02,26.05,26.02,26.03,56548.0,20.4454,20.469,20.4454,20.4533,56548.0
2016-01-05 12:25:00,26.04,26.05,26.02,26.04,47344.0,20.4611,20.469,20.4454,20.4611,47344.0
2016-01-05 12:30:00,26.02,26.05,26.02,26.03,55036.0,20.4454,20.469,20.4454,20.4533,55036.0
2016-01-05 12:35:00,26.04,26.08,26.02,26.08,63948.0,20.4611,20.4926,20.4454,20.4926,63948.0
2016-01-05 12:40:00,26.07,26.08,26.04,26.04,54408.0,20.4847,20.4926,20.4611,20.4611,54408.0
2016-01-05 12:45:00,26.05,26.1,26.04,26.1,96680.0,20.469,20.5083,20.4611,20.5083,96680.0
2016-01-05 12:50:00,26.09,26.11,26.08,26.09,161672.0,20.5004,20.5161,20.4926,20.5004,161672.0
2016-01-05 12:55:00,26.1,26.1,26.08,26.09,43132.0,20.5083,20.5083,20.4926,20.5004,43132.0
2016-01-05 13:00:00,26.09,26.1,26.06,26.08,92688.0,20.5004,20.5083,20.4768,20.4926,92688.0
2016-01-05 13:05:00,26.08,26.08,26.05,26.06,46396.0,20.4926,20.4926,20.469,20.4768,46396.0
2016-01-05 13:10:00,26.06,26.08,26.06,26.07,66692.0,20.4768,20.4926,20.4768,20.4847,66692.0
2016-01-05 13:15:00,26.07,26.08,26.06,26.07,67520.0,20.4847,20.4926,20.4768,20.4847,67520.0
2016-01-05 13:20:00,26.06,26.08,26.05,26.08,50240.0,20.4768,20.4926,20.469,20.4926,50240.0
2016-01-05 13:25:00,26.08,26.1,26.07,26.08,47812.0,20.4926,20.5083,20.4847,20.4926,47812.0
2016-01-05 13:30:00,26.09,26.1,26.07,26.08,55592.0,20.5004,20.5083,20.4847,20.4926,55592.0
2016-01-05 13:35:00,26.08,26.09,26.06,26.08,52408.0,20.4926,20.5004,20.4768,20.4926,52408.0
2016-01-05 13:40:00,26.07,26.12,26.07,26.12,133112.0,20.4847,20.524,20.4847,20.524,133112.0
2016-01-05 13:45:00,26.12,26.13,26.11,26.13,32188.0,20.524,20.5319,20.5161,20.5319,32188.0
2016-01-05 13:50:00,26.13,26.13,26.11,26.13,55436.0,20.5319,20.5319,20.5161,20.5319,55436.0
2016-01-05 13:55:00,26.13,26.15,26.13,26.14,61864.0,20.5319,20.5476,20.5319,20.5397,61864.0
2016-01-05 14:00:00,26.15,26.15,26.12,26.13,94040.0,20.5476,20.5476,20.524,20.5319,94040.0
2016-01-05 14:05:00,26.12,26.13,26.11,26.13,63932.0,20.524,20.5319,20.5161,20.5319,63932.0
2016-01-05 14:10:00,26.12,26.13,26.1,26.11,44540.0,20.524,20.5319,20.5083,20.5161,44540.0
2016-01-05 14:15:00,26.11,26.12,26.09,26.11,37400.0,20.5161,20.524,20.5004,20.5161,37400.0
2016-01-05 14:20:00,26.11,26.15,26.11,26.15,62872.0,20.5161,20.5476,20.5161,20.5476,62872.0
2016-01-05 14:25:00,26.15,26.15,26.1,26.1,74468.0,20.5476,20.5476,20.5083,20.5083,74468.0
2016-01-05 14:30:00,26.1,26.14,26.1,26.14,37516.0,20.5083,20.5397,20.5083,20.5397,37516.0
2016-01-05 14:35:00,26.15,26.17,26.14,26.17,53108.0,20.5476,20.5633,20.5397,20.5633,53108.0
2016-01-05 14:40:00,26.17,26.18,26.15,26.15,58768.0,20.5633,20.5711,20.5476,20.5476,58768.0
2016-01-05 14:45:00,26.15,26.15,26.11,26.14,58680.0,20.5476,20.5476,20.5161,20.5397,58680.0
2016-01-05 14:50:00,26.14,26.17,26.14,26.17,46380.0,20.5397,20.5633,20.5397,20.5633,46380.0
2016-01-05 14:55:00,26.17,26.18,26.13,26.14,55220.0,20.5633,20.5711,20.5319,20.5397,55220.0
2016-01-05 15:00:00,26.14,26.14,26.12,26.13,56156.0,20.5397,20.5397,20.524,20.5319,56156.0
2016-01-05 15:05:00,26.13,26.14,26.11,26.12,72084.0,20.5319,20.5397,20.5161,20.524,72084.0
2016-01-05 15:10:00,26.13,26.18,26.13,26.18,70744.0,20.5319,20.5711,20.5319,20.5711,70744.0
2016-01-05 15:15:00,26.18,26.19,26.16,26.16,92484.0,20.5711,20.579,20.5554,20.5554,92484.0
2016-01-05 15:20:00,26.16,26.17,26.13,26.15,112020.0,20.5554,20.5633,20.5319,20.5476,112020.0
2016-01-05 15:25:00,26.15,26.2,26.14,26.18,121732.0,20.5476,20.5869,20.5397,20.5711,121732.0
2016-01-05 15:30:00,26.18,26.2,26.15,26.18,120448.0,20.5711,20.5869,20.5476,20.5711,120448.0
2016-01-05 15:35:00,26.18,26.2,26.15,26.19,125332.0,20.5711,20.5869,20.5476,20.579,125332.0
2016-01-05 15:40:00,26.19,26.24,26.16,26.2,156252.0,20.579,20.6183,20.5554,20.5869,156252.0
2016-01-05 15:45:00,26.2,26.2,26.15,26.17,227636.0,20.5869,20.5869,20.5476,20.5633,227636.0
2016-01-05 15:50:00,26.18,26.18,26.15,26.15,200500.0,20.5711,20.5711,20.5476,20.5476,200500.0
2016-01-05 15:55:00,26.15,26.17,26.13,26.15,337952.0,20.5476,20.5633,20.5319,20.5476,337952.0
2016-01-06 09:30:00,25.97,26.03,25.93,25.98,125544.0,20.4061,20.4533,20.3747,20.414,125544.0
2016-01-06 09:35:00,25.93,25.96,25.88,25.96,64348.0,20.3747,20.3983,20.3354,20.3983,64348.0
2016-01-06 09:40:00,25.96,25.97,25.92,25.92,37636.0,20.3983,20.4061,20.3668,20.3668,37636.0
2016-01-06 09:45:00,25.93,25.97,25.9,25.97,48244.0,20.3747,20.4061,20.3511,20.4061,48244.0
2016-01-06 09:50:00,25.98,26.0,25.97,26.0,45408.0,20.414,20.4297,20.4061,20.4297,45408.0
2016-01-06 09:55:00,26.01,26.04,25.99,26.03,53660.0,20.4376,20.4611,20.4218,20.4533,53660.0
2016-01-06 10:00:00,26.03,26.03,25.98,26.03,63280.0,20.4533,20.4533,20.414,20.4533,63280.0
2016-01-06 10:05:00,26.02,26.11,26.02,26.11,39016.0,20.4454,20.5161,20.4454,20.5161,39016.0
2016-01-06 10:10:00,26.11,26.12,26.04,26.05,82040.0,20.5161,20.524,20.4611,20.469,82040.0
2016-01-06 10:15:00,26.05,26.06,26.02,26.04,38152.0,20.469,20.4768,20.4454,20.4611,38152.0
2016-01-06 10:20:00,26.04,26.05,26.04,26.04,79816.0,20.4611,20.469,20.4611,20.4611,79816.0
2016-01-06 10:25:00,26.04,26.04,26.02,26.02,55668.0,20.4611,20.4611,20.4454,20.4454,55668.0
2016-01-06 10:30:00,26.02,26.02,25.98,25.98,42320.0,20.4454,20.4454,20.414,20.414,42320.0
2016-01-06 10:35:00,25.98,25.98,25.95,25.95,38092.0,20.414,20.414,20.3904,20.3904,38092.0
2016-01-06 10:40:00,25.95,25.97,25.94,25.96,69076.0,20.3904,20.4061,20.3826,20.3983,69076.0
2016-01-06 10:45:00,25.96,25.96,25.95,25.96,43376.0,20.3983,20.3983,20.3904,20.3983,43376.0
2016-01-06 10:50:00,25.96,25.96,25.94,25.96,38540.0,20.3983,20.3983,20.3826,20.3983,38540.0
2016-01-06 10:55:00,25.96,25.96,25.94,25.94,101152.0,20.3983,20.3983,20.3826,20.3826,101152.0
2016-01-06 11:00:00,25.94,26.01,25.93,26.01,155988.0,20.3826,20.4376,20.3747,20.4376,155988.0
2016-01-06 11:05:00,26.01,26.02,26.0,26.02,84708.0,20.4376,20.4454,20.4297,20.4454,84708.0
2016-01-06 11:10:00,26.02,26.04,26.02,26.04,69280.0,20.4454,20.4611,20.4454,20.4611,69280.0
2016-01-06 11:15:00,26.04,26.06,26.03,26.06,91336.0,20.4611,20.4768,20.4533,20.4768,91336.0
2016-01-06 11:20:00,26.06,26.09,26.06,26.06,89804.0,20.4768,20.5004,20.4768,20.4768,89804.0
2016-01-06 11:25:00,26.06,26.06,26.04,26.04,49572.0,20.4768,20.4768,20.4611,20.4611,49572.0
2016-01-06 11:30:00,26.04,26.04,26.03,26.04,55944.0,20.4611,20.4611,20.4533,20.4611,55944.0
2016-01-06 11:35:00,26.04,26.04,26.01,26.04,50376.0,20.4611,20.4611,20.4376,20.4611,50376.0
2016-01-06 11:40:00,26.04,26.05,26.01,26.02,49440.0,20.4611,20.469,20.4376,20.4454,49440.0
2016-01-06 11:45:00,26.02,26.06,26.02,26.06,48396.0,20.4454,20.4768,20.4454,20.4768,48396.0
2016-01-06 11:50:00,26.06,26.06,26.04,26.04,22476.0,20.4768,20.4768,20.4611,20.4611,22476.0
2016-01-06 11:55:00,26.05,26.05,26.0,26.02,40500.0,20.469,20.469,20.4297,20.4454,40500.0
2016-01-06 12:00:00,26.03,26.03,26.0,26.02,35432.0,20.4533,20.4533,20.4297,20.4454,35432.0
2016-01-06 12:05:00,26.02,26.03,26.01,26.03,58732.0,20.4454,20.4533,20.4376,20.4533,58732.0
2016-01-06 12:10:00,26.04,26.06,26.03,26.05,35052.0,20.4611,20.4768,20.4533,20.469,35052.0
2016-01-06 12:15:00,26.05,26.06,26.05,26.05,31288.0,20.469,20.4768,20.469,20.469,31288.0
2016-01-06 12:20:00,26.06,26.06,26.03,26.05,43488.0,20.4768,20.4768,20.4533,20.469,43488.0
2016-01-06 12:25:00,26.06,26.08,26.04,26.08,39792.0,20.4768,20.4926,20.4611,20.4926,39792.0
2016-01-06 12:30:00,26.07,26.08,26.06,26.08,47144.0,20.4847,20.4926,20.4768,20.4926,47144.0
2016-01-06 12:35:00,26.08,26.1,26.07,26.09,73288.0,20.4926,20.5083,20.4847,20.5004,73288.0
2016-01-06 12:40:00,26.09,26.1,26.09,26.1,18888.0,20.5004,20.5083,20.5004,20.5083,18888.0
2016-01-06 12:45:00,26.1,26.1,26.08,26.08,34128.0,20.5083,20.5083,20.4926,20.4926,34128.0
2016-01-06 12:50:00,26.09,26.1,26.08,26.1,30812.0,20.5004,20.5083,20.4926,20.5083,30812.0
2016-01-06 12:55:00,26.1,26.11,26.1,26.11,24504.0,20.5083,20.5161,20.5083,20.5161,24504.0
2016-01-06 13:00:00,26.1,26.11,26.09,26.1,50008.0,20.5083,20.5161,20.5004,20.5083,50008.0
2016-01-06 13:05:00,26.1,26.11,26.09,26.11,34968.0,20.5083,20.5161,20.5004,20.5161,34968.0
2016-01-06 13:10:00,26.11,26.11,26.09,26.09,39152.0,20.5161,20.5161,20.5004,20.5004,39152.0
2016-01-06 13:15:00,26.09,26.11,26.09,26.1,40724.0,20.5004,20.5161,20.5004,20.5083,40724.0
2016-01-06 13:20:00,26.1,26.1,26.07,26.09,26632.0,20.5083,20.5083,20.4847,20.5004,26632.0
2016-01-06 13:25:00,26.09,26.11,26.09,26.1,37112.0,20.5004,20.5161,20.5004,20.5083,37112.0
2016-01-06 13:30:00,26.1,26.11,26.08,26.1,25180.0,20.5083,20.5161,20.4926,20.5083,25180.0
2016-01-06 13:35:00,26.1,26.12,26.09,26.12,34876.0,20.5083,20.524,20.5004,20.524,34876.0
2016-01-06 13:40:00,26.12,26.13,26.11,26.11,32520.0,20.524,20.5319,20.5161,20.5161,32520.0
2016-01-06 13:45:00,26.1,26.12,26.1,26.11,20232.0,20.5083,20.524,20.5083,20.5161,20232.0
2016-01-06 13:50:00,26.1,26.11,26.09,26.11,79864.0,20.5083,20.5161,20.5004,20.5161,79864.0
2016-01-06 13:55:00,26.11,26.11,26.09,26.09,93568.0,20.5161,20.5161,20.5004,20.5004,93568.0
2016-01-06 14:00:00,26.09,26.12,26.07,26.11,156984.0,20.5004,20.524,20.4847,20.5161,156984.0
2016-01-06 14:05:00,26.12,26.15,26.09,26.15,69516.0,20.524,20.5476,20.5004,20.5476,69516.0
2016-01-06 14:10:00,26.14,26.16,26.1,26.13,60536.0,20.5397,20.5554,20.5083,20.5319,60536.0
2016-01-06 14:15:00,26.13,26.15,26.11,26.11,48700.0,20.5319,20.5476,20.5161,20.5161,48700.0
2016-01-06 14:20:00,26.1,26.12,26.09,26.11,36048.0,20.5083,20.524,20.5004,20.5161,36048.0
2016-01-06 14:25:00,26.11,26.13,26.11,26.12,61472.0,20.5161,20.5319,20.5161,20.524,61472.0
2016-01-06 14:30:00,26.12,26.17,26.11,26.15,186872.0,20.524,20.5633,20.5161,20.5476,186872.0
2016-01-06 14:35:00,26.16,26.17,26.13,26.14,29012.0,20.5554,20.5633,20.5319,20.5397,29012.0
2016-01-06 14:40:00,26.15,26.15,26.06,26.09,66336.0,20.5476,20.5476,20.4768,20.5004,66336.0
2016-01-06 14:45:00,26.08,26.09,26.03,26.03,36344.0,20.4926,20.5004,20.4533,20.4533,36344.0
2016-01-06 14:50:00,26.03,26.05,26.02,26.04,26204.0,20.4533,20.469,20.4454,20.4611,26204.0
2016-01-06 14:55:00,26.04,26.04,25.99,26.0,55072.0,20.4611,20.4611,20.4218,20.4297,55072.0
2016-01-06 15:00:00,25.99,26.01,25.99,26.0,57156.0,20.4218,20.4376,20.4218,20.4297,57156.0
2016-01-06 15:05:00,26.0,26.0,25.98,26.0,119744.0,20.4297,20.4297,20.414,20.4297,119744.0
2016-01-06 15:10:00,26.0,26.01,25.99,26.01,81724.0,20.4297,20.4376,20.4218,20.4376,81724.0
2016-01-06 15:15:00,26.01,26.02,25.99,26.01,75140.0,20.4376,20.4454,20.4218,20.4376,75140.0
2016-01-06 15:20:00,26.02,26.03,26.01,26.02,78388.0,20.4454,20.4533,20.4376,20.4454,78388.0
2016-01-06 15:25:00,26.02,26.03,26.0,26.0,90656.0,20.4454,20.4533,20.4297,20.4297,90656.0
2016-01-06 15:30:00,26.0,26.04,26.0,26.03,126228.0,20.4297,20.4611,20.4297,20.4533,126228.0
2016-01-06 15:35:00,26.03,26.04,26.02,26.04,201096.0,20.4533,20.4611,20.4454,20.4611,201096.0
2016-01-06 15:40:00,26.03,26.04,26.02,26.03,141132.0,20.4533,20.4611,20.4454,20.4533,141132.0
2016-01-06 15:45:00,26.03,26.04,26.0,26.04,174828.0,20.4533,20.4611,20.4297,20.4611,174828.0
2016-01-06 15:50:00,26.05,26.05,26.01,26.04,183848.0,20.469,20.469,20.4376,20.4611,183848.0
2016-01-06 15:55:00,26.04,26.08,26.03,26.07,294840.0,20.4611,20.4926,20.4533,20.4847,294840.0
2016-01-07 09:30:00,25.8,26.07,25.76,26.07,122976.0,20.2726,20.4847,20.2411,20.4847,122976.0
2016-01-07 09:35:00,26.05,26.08,25.98,26.03,130972.0,20.469,20.4926,20.414,20.4533,130972.0
2016-01-07 09:40:00,26.04,26.08,26.04,26.06,98284.0,20.4611,20.4926,20.4611,20.4768,98284.0
2016-01-07 09:45:00,26.05,26.09,26.03,26.09,34220.0,20.469,20.5004,20.4533,20.5004,34220.0
2016-01-07 09:50:00,26.08,26.11,26.05,26.09,92276.0,20.4926,20.5161,20.469,20.5004,92276.0
2016-01-07 09:55:00,26.09,26.16,26.09,26.13,128772.0,20.5004,20.5554,20.5004,20.5319,128772.0
2016-01-07 10:00:00,26.13,26.13,26.06,26.09,128484.0,20.5319,20.5319,20.4768,20.5004,128484.0
2016-01-07 10:05:00,26.09,26.11,26.07,26.08,118960.0,20.5004,20.5161,20.4847,20.4926,118960.0
2016-01-07 10:10:00,26.08,26.1,26.06,26.1,134904.0,20.4926,20.5083,20.4768,20.5083,134904.0
2016-01-07 10:15:00,26.1,26.14,26.09,26.12,118656.0,20.5083,20.5397,20.5004,20.524,118656.0
2016-01-07 10:20:00,26.13,26.14,26.1,26.12,458308.0,20.5319,20.5397,20.5083,20.524,458308.0
2016-01-07 10:25:00,26.12,26.14,26.11,26.12,221300.0,20.524,20.5397,20.5161,20.524,221300.0
2016-01-07 10:30:00,26.13,26.16,26.11,26.13,158964.0,20.5319,20.5554,20.5161,20.5319,158964.0
2016-01-07 10:35:00,26.12,26.15,26.11,26.14,52756.0,20.524,20.5476,20.5161,20.5397,52756.0
2016-01-07 10:40:00,26.14,26.2,26.14,26.2,70308.0,20.5397,20.5869,20.5397,20.5869,70308.0
2016-01-07 10:45:00,26.19,26.24,26.19,26.23,66764.0,20.579,20.6183,20.579,20.6104,66764.0
2016-01-07 10:50:00,26.22,26.25,26.21,26.25,64844.0,20.6026,20.6261,20.5947,20.6261,64844.0
2016-01-07 10:55:00,26.25,26.27,26.18,26.18,210660.0,20.6261,20.6419,20.5711,20.5711,210660.0
2016-01-07 11:00:00,26.18,26.2,26.17,26.17,63464.0,20.5711,20.5869,20.5633,20.5633,63464.0
2016-01-07 11:05:00,26.17,26.21,26.16,26.21,173664.0,20.5633,20.5947,20.5554,20.5947,173664.0
2016-01-07 11:10:00,26.21,26.23,26.2,26.2,62908.0,20.5947,20.6104,20.5869,20.5869,62908.0
2016-01-07 11:15:00,26.2,26.23,26.17,26.17,73996.0,20.5869,20.6104,20.5633,20.5633,73996.0
2016-01-07 11:20:00,26.17,26.18,26.14,26.14,69756.0,20.5633,20.5711,20.5397,20.5397,69756.0
2016-01-07 11:25:00,26.14,26.15,26.1,26.1,65484.0,20.5397,20.5476,20.5083,20.5083,65484.0
2016-01-07 11:30:00,26.1,26.14,26.09,26.12,44684.0,20.5083,20.5397,20.5004,20.524,44684.0
2016-01-07 11:35:00,26.12,26.15,26.11,26.14,44904.0,20.524,20.5476,20.5161,20.5397,44904.0
2016-01-07 11:40:00,26.14,26.15,26.09,26.09,249320.0,20.5397,20.5476,20.5004,20.5004,249320.0
2016-01-07 11:45:00,26.09,26.1,26.03,26.04,83256.0,20.5004,20.5083,20.4533,20.4611,83256.0
2016-01-07 11:50:00,26.04,26.08,26.04,26.08,163764.0,20.4611,20.4926,20.4611,20.4926,163764.0
2016-01-07 11:55:00,26.08,26.1,26.07,26.07,64660.0,20.4926,20.5083,20.4847,20.4847,64660.0
2016-01-07 12:00:00,26.07,26.1,26.07,26.08,88332.0,20.4847,20.5083,20.4847,20.4926,88332.0
2016-01-07 12:05:00,26.08,26.11,26.08,26.09,123496.0,20.4926,20.5161,20.4926,20.5004,123496.0
2016-01-07 12:10:00,26.09,26.1,26.05,26.07,147428.0,20.5004,20.5083,20.469,20.4847,147428.0
2016-01-07 12:15:00,26.07,26.12,26.06,26.11,90880.0,20.4847,20.524,20.4768,20.5161,90880.0
2016-01-07 12:20:00,26.11,26.11,26.09,26.09,55740.0,20.5161,20.5161,20.5004,20.5004,55740.0
2016-01-07 12:25:00,26.09,26.11,26.08,26.11,40948.0,20.5004,20.5161,20.4926,20.5161,40948.0
2016-01-07 12:30:00,26.11,26.14,26.1,26.13,86208.0,20.5161,20.5397,20.5083,20.5319,86208.0
2016-01-07 12:35:00,26.13,26.13,26.1,26.11,62040.0,20.5319,20.5319,20.5083,20.5161,62040.0
2016-01-07 12:40:00,26.11,26.15,26.11,26.14,84840.0,20.5161,20.5476,20.5161,20.5397,84840.0
2016-01-07 12:45:00,26.14,26.19,26.14,26.18,164484.0,20.5397,20.579,20.5397,20.5711,164484.0
2016-01-07 12:50:00,26.18,26.19,26.17,26.18,76932.0,20.5711,20.579,20.5633,20.5711,76932.0
2016-01-07 12:55:00,26.18,26.2,26.16,26.17,91284.0,20.5711,20.5869,20.5554,20.5633,91284.0
2016-01-07 13:00:00,26.18,26.18,26.15,26.16,61556.0,20.5711,20.5711,20.5476,20.5554,61556.0
2016-01-07 13:05:00,26.17,26.17,26.13,26.14,100932.0,20.5633,20.5633,20.5319,20.5397,100932.0
2016-01-07 13:10:00,26.14,26.15,26.11,26.13,174760.0,20.5397,20.5476,20.5161,20.5319,174760.0
2016-01-07 13:15:00,26.13,26.13,26.06,26.06,55436.0,20.5319,20.5319,20.4768,20.4768,55436.0
2016-01-07 13:20:00,26.06,26.07,26.02,26.06,81664.0,20.4768,20.4847,20.4454,20.4768,81664.0
2016-01-07 13:25:00,26.06,26.1,26.06,26.09,94736.0,20.4768,20.5083,20.4768,20.5004,94736.0
2016-01-07 13:30:00,26.09,26.09,26.05,26.08,95052.0,20.5004,20.5004,20.469,20.4926,95052.0
2016-01-07 13:35:00,26.08,26.09,26.05,26.07,192268.0,20.4926,20.5004,20.469,20.4847,192268.0
2016-01-07 13:40:00,26.08,26.12,26.06,26.1,81748.0,20.4926,20.524,20.4768,20.5083,81748.0
2016-01-07 13:45:00,26.11,26.11,26.08,26.1,64880.0,20.5161,20.5161,20.4926,20.5083,64880.0
2016-01-07 13:50:00,26.09,26.11,26.09,26.11,39592.0,20.5004,20.5161,20.5004,20.5161,39592.0
2016-01-07 13:55:00,26.1,26.13,26.08,26.08,86284.0,20.5083,20.5319,20.4926,20.4926,86284.0
2016-01-07 14:00:00,26.08,26.1,26.06,26.07,75836.0,20.4926,20.5083,20.4768,20.4847,75836.0
2016-01-07 14:05:00,26.07,26.09,26.05,26.07,73404.0,20.4847,20.5004,20.469,20.4847,73404.0
2016-01-07 14:10:00,26.07,26.12,26.06,26.08,77680.0,20.4847,20.524,20.4768,20.4926,77680.0
2016-01-07 14:15:00,26.08,26.12,26.07,26.1,75940.0,20.4926,20.524,20.4847,20.5083,75940.0
2016-01-07 14:20:00,26.11,26.11,26.09,26.1,71888.0,20.5161,20.5161,20.5004,20.5083,71888.0
2016-01-07 14:25:00,26.1,26.14,26.1,26.11,117100.0,20.5083,20.5397,20.5083,20.5161,117100.0
2016-01-07 14:30:00,26.11,26.13,26.06,26.09,159432.0,20.5161,20.5319,20.4768,20.5004,159432.0
2016-01-07 14:35:00,26.09,26.13,26.08,26.1,92460.0,20.5004,20.5319,20.4926,20.5083,92460.0
2016-01-07 14:40:00,26.1,26.12,26.07,26.11,130832.0,20.5083,20.524,20.4847,20.5161,130832.0
2016-01-07 14:45:00,26.11,26.13,26.1,26.13,98748.0,20.5161,20.5319,20.5083,20.5319,98748.0
2016-01-07 14:50:00,26.13,26.14,26.08,26.08,80292.0,20.5319,20.5397,20.4926,20.4926,80292.0
2016-01-07 14:55:00,26.09,26.1,26.06,26.06,106076.0,20.5004,20.5083,20.4768,20.4768,106076.0
2016-01-07 15:00:00,26.06,26.08,26.02,26.03,130764.0,20.4768,20.4926,20.4454,20.4533,130764.0
2016-01-07 15:05:00,26.03,26.07,26.02,26.06,89416.0,20.4533,20.4847,20.4454,20.4768,89416.0
2016-01-07 15:10:00,26.06,26.08,26.04,26.05,96832.0,20.4768,20.4926,20.4611,20.469,96832.0
2016-01-07 15:15:00,26.04,26.07,26.04,26.06,118196.0,20.4611,20.4847,20.4611,20.4768,118196.0
2016-01-07 15:20:00,26.06,26.06,26.02,26.03,101972.0,20.4768,20.4768,20.4454,20.4533,101972.0
2016-01-07 15:25:00,26.03,26.03,25.99,26.0,115304.0,20.4533,20.4533,20.4218,20.4297,115304.0
2016-01-07 15:30:00,25.99,26.03,25.99,26.01,173120.0,20.4218,20.4533,20.4218,20.4376,173120.0
2016-01-07 15:35:00,26.01,26.06,25.99,26.04,178660.0,20.4376,20.4768,20.4218,20.4611,178660.0
2016-01-07 15:40:00,26.04,26.07,26.03,26.06,164532.0,20.4611,20.4847,20.4533,20.4768,164532.0
2016-01-07 15:45:00,26.05,26.14,26.03,26.12,217704.0,20.469,20.5397,20.4533,20.524,217704.0
2016-01-07 15:50:00,26.12,26.17,26.11,26.17,491960.0,20.524,20.5633,20.5161,20.5633,491960.0
2016-01-07 15:55:00,26.17,26.18,26.16,26.18,1423660.0,20.5633,20.5711,20.5554,20.5711,1423660.0
2016-01-08 09:30:00,26.22,26.44,26.19,26.43,346280.0,20.6026,20.7754,20.579,20.7676,346280.0
2016-01-08 09:35:00,26.41,26.48,26.29,26.3,119160.0,20.7519,20.8069,20.6576,20.6654,119160.0
2016-01-08 09:40:00,26.3,26.36,26.27,26.27,243400.0,20.6654,20.7126,20.6419,20.6419,243400.0
2016-01-08 09:45:00,26.26,26.32,26.25,26.31,125624.0,20.634,20.6811,20.6261,20.6733,125624.0
2016-01-08 09:50:00,26.32,26.41,26.29,26.39,187040.0,20.6811,20.7519,20.6576,20.7361,187040.0
2016-01-08 09:55:00,26.39,26.45,26.39,26.43,59028.0,20.7361,20.7833,20.7361,20.7676,59028.0
2016-01-08 10:00:00,26.42,26.43,26.31,26.33,166320.0,20.7597,20.7676,20.6733,20.689,166320.0
2016-01-08 10:05:00,26.33,26.33,26.26,26.28,101592.0,20.689,20.689,20.634,20.6497,101592.0
2016-01-08 10:10:00,26.27,26.29,26.25,26.27,128920.0,20.6419,20.6576,20.6261,20.6419,128920.0
2016-01-08 10:15:00,26.25,26.28,26.25,26.25,71984.0,20.6261,20.6497,20.6261,20.6261,71984.0
2016-01-08 10:20:00,26.25,26.28,26.23,26.28,69128.0,20.6261,20.6497,20.6104,20.6497,69128.0
2016-01-08 10:25:00,26.27,26.31,26.27,26.28,96636.0,20.6419,20.6733,20.6419,20.6497,96636.0
2016-01-08 10:30:00,26.28,26.3,26.26,26.28,1085856.0,20.6497,20.6654,20.634,20.6497,1085856.0
2016-01-08 10:35:00,26.27,26.28,26.2,26.21,84224.0,20.6419,20.6497,20.5869,20.5947,84224.0
2016-01-08 10:40:00,26.2,26.27,26.2,26.27,61064.0,20.5869,20.6419,20.5869,20.6419,61064.0
2016-01-08 10:45:00,26.27,26.33,26.26,26.3,449436.0,20.6419,20.689,20.634,20.6654,449436.0
2016-01-08 10:50:00,26.29,26.3,26.23,26.23,54556.0,20.6576,20.6654,20.6104,20.6104,54556.0
2016-01-08 10:55:00,26.23,26.28,26.22,26.25,60072.0,20.6104,20.6497,20.6026,20.6261,60072.0
2016-01-08 11:00:00,26.25,26.28,26.25,26.25,79256.0,20.6261,20.6497,20.6261,20.6261,79256.0
2016-01-08 11:05:00,26.25,26.29,26.25,26.29,162928.0,20.6261,20.6576,20.6261,20.6576,162928.0
2016-01-08 11:10:00,26.28,26.29,26.26,26.29,82024.0,20.6497,20.6576,20.634,20.6576,82024.0
2016-01-08 11:15:00,26.29,26.31,26.28,26.28,58300.0,20.6576,20.6733,20.6497,20.6497,58300.0
2016-01-08 11:20:00,26.28,26.32,26.27,26.3,76764.0,20.6497,20.6811,20.6419,20.6654,76764.0
2016-01-08 11:25:00,26.31,26.32,26.29,26.31,70540.0,20.6733,20.6811,20.6576,20.6733,70540.0
2016-01-08 11:30:00,26.31,26.32,26.26,26.27,87372.0,20.6733,20.6811,20.634,20.6419,87372.0
2016-01-08 11:35:00,26.27,26.27,26.22,26.25,109252.0,20.6419,20.6419,20.6026,20.6261,109252.0
2016-01-08 11:40:00,26.25,26.27,26.24,26.27,102012.0,20.6261,20.6419,20.6183,20.6419,102012.0
2016-01-08 11:45:00,26.27,26.29,26.26,26.28,158528.0,20.6419,20.6576,20.634,20.6497,158528.0
2016-01-08 11:50:00,26.28,26.34,26.27,26.34,53672.0,20.6497,20.6969,20.6419,20.6969,53672.0
2016-01-08 11:55:00,26.32,26.35,26.32,26.33,59552.0,20.6811,20.7047,20.6811,20.689,59552.0
2016-01-08 12:00:00,26.33,26.34,26.3,26.31,65232.0,20.689,20.6969,20.6654,20.6733,65232.0
2016-01-08 12:05:00,26.32,26.36,26.32,26.35,45020.0,20.6811,20.7126,20.6811,20.7047,45020.0
2016-01-08 12:10:00,26.35,26.36,26.33,26.35,32000.0,20.7047,20.7126,20.689,20.7047,32000.0
2016-01-08 12:15:00,26.35,26.38,26.35,26.37,59584.0,20.7047,20.7283,20.7047,20.7204,59584.0
2016-01-08 12:20:00,26.36,26.41,26.36,26.39,117080.0,20.7126,20.7519,20.7126,20.7361,117080.0
2016-01-08 12:25:00,26.39,26.4,26.37,26.38,48516.0,20.7361,20.744,20.7204,20.7283,48516.0
2016-01-08 12:30:00,26.38,26.39,26.35,26.38,50592.0,20.7283,20.7361,20.7047,20.7283,50592.0
2016-01-08 12:35:00,26.38,26.39,26.35,26.35,67080.0,20.7283,20.7361,20.7047,20.7047,67080.0
2016-01-08 12:40:00,26.36,26.39,26.36,26.39,55084.0,20.7126,20.7361,20.7126,20.7361,55084.0
2016-01-08 12:45:00,26.39,26.42,26.38,26.4,69500.0,20.7361,20.7597,20.7283,20.744,69500.0
2016-01-08 12:50:00,26.4,26.41,26.38,26.4,83636.0,20.744,20.7519,20.7283,20.744,83636.0
2016-01-08 12:55:00,26.4,26.4,26.37,26.38,34176.0,20.744,20.744,20.7204,20.7283,34176.0
2016-01-08 13:00:00,26.38,26.41,26.38,26.39,75276.0,20.7283,20.7519,20.7283,20.7361,75276.0
2016-01-08 13:05:00,26.39,26.4,26.37,26.4,71672.0,20.7361,20.744,20.7204,20.744,71672.0
2016-01-08 13:10:00,26.4,26.4,26.37,26.39,42864.0,20.744,20.744,20.7204,20.7361,42864.0
2016-01-08 13:15:00,26.38,26.41,26.35,26.41,44860.0,20.7283,20.7519,20.7047,20.7519,44860.0
2016-01-08 13:20:00,26.4,26.41,26.35,26.35,194036.0,20.744,20.7519,20.7047,20.7047,194036.0
2016-01-08 13:25:00,26.35,26.39,26.34,26.37,56504.0,20.7047,20.7361,20.6969,20.7204,56504.0
2016-01-08 13:30:00,26.38,26.39,26.36,26.38,52236.0,20.7283,20.7361,20.7126,20.7283,52236.0
2016-01-08 13:35:00,26.38,26.4,26.38,26.4,57564.0,20.7283,20.744,20.7283,20.744,57564.0
2016-01-08 13:40:00,26.4,26.4,26.35,26.37,97904.0,20.744,20.744,20.7047,20.7204,97904.0
2016-01-08 13:45:00,26.38,26.38,26.32,26.34,61004.0,20.7283,20.7283,20.6811,20.6969,61004.0
2016-01-08 13:50:00,26.34,26.36,26.33,26.36,81444.0,20.6969,20.7126,20.689,20.7126,81444.0
2016-01-08 13:55:00,26.36,26.37,26.32,26.32,64176.0,20.7126,20.7204,20.6811,20.6811,64176.0
2016-01-08 14:00:00,26.32,26.37,26.32,26.36,57172.0,20.6811,20.7204,20.6811,20.7126,57172.0
2016-01-08 14:05:00,26.36,26.38,26.35,26.37,70276.0,20.7126,20.7283,20.7047,20.7204,70276.0
2016-01-08 14:10:00,26.37,26.37,26.33,26.34,59296.0,20.7204,20.7204,20.689,20.6969,59296.0
2016-01-08 14:15:00,26.34,26.37,26.31,26.35,109048.0,20.6969,20.7204,20.6733,20.7047,109048.0
2016-01-08 14:20:00,26.35,26.35,26.29,26.3,49908.0,20.7047,20.7047,20.6576,20.6654,49908.0
2016-01-08 14:25:00,26.29,26.3,26.27,26.29,61000.0,20.6576,20.6654,20.6419,20.6576,61000.0
2016-01-08 14:30:00,26.28,26.31,26.27,26.31,72992.0,20.6497,20.6733,20.6419,20.6733,72992.0
2016-01-08 14:35:00,26.31,26.34,26.3,26.33,171180.0,20.6733,20.6969,20.6654,20.689,171180.0
2016-01-08 14:40:00,26.32,26.36,26.32,26.36,130020.0,20.6811,20.7126,20.6811,20.7126,130020.0
2016-01-08 14:45:00,26.35,26.36,26.34,26.35,71436.0,20.7047,20.7126,20.6969,20.7047,71436.0
2016-01-08 14:50:00,26.35,26.35,26.32,26.35,189920.0,20.7047,20.7047,20.6811,20.7047,189920.0
2016-01-08 14:55:00,26.35,26.36,26.31,26.33,166668.0,20.7047,20.7126,20.6733,20.689,166668.0
2016-01-08 15:00:00,26.33,26.33,26.29,26.3,142580.0,20.689,20.689,20.6576,20.6654,142580.0
2016-01-08 15:05:00,26.3,26.31,26.29,26.3,149512.0,20.6654,20.6733,20.6576,20.6654,149512.0
2016-01-08 15:10:00,26.3,26.32,26.29,26.31,170180.0,20.6654,20.6811,20.6576,20.6733,170180.0
2016-01-08 15:15:00,26.3,26.32,26.29,26.31,190344.0,20.6654,20.6811,20.6576,20.6733,190344.0
2016-01-08 15:20:00,26.31,26.32,26.28,26.29,171228.0,20.6733,20.6811,20.6497,20.6576,171228.0
2016-01-08 15:25:00,26.29,26.32,26.29,26.3,230396.0,20.6576,20.6811,20.6576,20.6654,230396.0
2016-01-08 15:30:00,26.3,26.32,26.29,26.3,318476.0,20.6654,20.6811,20.6576,20.6654,318476.0
2016-01-08 15:35:00,26.29,26.3,26.28,26.3,282704.0,20.6576,20.6654,20.6497,20.6654,282704.0
2016-01-08 15:40:00,26.3,26.31,26.28,26.3,522404.0,20.6654,20.6733,20.6497,20.6654,522404.0
2016-01-08 15:45:00,26.3,26.31,26.25,26.25,460664.0,20.6654,20.6733,20.6261,20.6261,460664.0
2016-01-08 15:50:00,26.25,26.28,26.25,26.27,689900.0,20.6261,20.6497,20.6261,20.6419,689900.0
2016-01-08 15:55:00,26.27,26.31,26.25,26.29,1065308.0,20.6419,20.6733,20.6261,20.6576,1065308.0
2016-01-11 09:30:00,26.33,26.52,26.33,26.49,203584.0,20.689,20.8383,20.689,20.8147,203584.0
2016-01-11 09:35:00,26.48,26.52,26.41,26.45,107628.0,20.8069,20.8383,20.7519,20.7833,107628.0
2016-01-11 09:40:00,26.44,26.48,26.4,26.48,93668.0,20.7754,20.8069,20.744,20.8069,93668.0
2016-01-11 09:45:00,26.48,26.51,26.47,26.48,101372.0,20.8069,20.8304,20.799,20.8069,101372.0
2016-01-11 09:50:00,26.47,26.51,26.45,26.49,113776.0,20.799,20.8304,20.7833,20.8147,113776.0
2016-01-11 09:55:00,26.5,26.5,26.46,26.48,69148.0,20.8226,20.8226,20.7912,20.8069,69148.0
2016-01-11 10:00:00,26.48,26.51,26.48,26.49,116620.0,20.8069,20.8304,20.8069,20.8147,116620.0
2016-01-11 10:05:00,26.49,26.56,26.49,26.55,163244.0,20.8147,20.8697,20.8147,20.8619,163244.0
2016-01-11 10:10:00,26.55,26.61,26.53,26.53,308960.0,20.8619,20.909,20.8462,20.8462,308960.0
2016-01-11 10:15:00,26.53,26.53,26.45,26.46,110628.0,20.8462,20.8462,20.7833,20.7912,110628.0
2016-01-11 10:20:00,26.46,26.52,26.46,26.52,101248.0,20.7912,20.8383,20.7912,20.8383,101248.0
2016-01-11 10:25:00,26.52,26.58,26.52,26.57,50544.0,20.8383,20.8854,20.8383,20.8776,50544.0
2016-01-11 10:30:00,26.57,26.58,26.55,26.56,63096.0,20.8776,20.8854,20.8619,20.8697,63096.0
2016-01-11 10:35:00,26.56,26.58,26.53,26.53,202536.0,20.8697,20.8854,20.8462,20.8462,202536.0
2016-01-11 10:40:00,26.53,26.56,26.5,26.55,67144.0,20.8462,20.8697,20.8226,20.8619,67144.0
2016-01-11 10:45:00,26.55,26.55,26.48,26.5,85200.0,20.8619,20.8619,20.8069,20.8226,85200.0
2016-01-11 10:50:00,26.5,26.5,26.46,26.48,89596.0,20.8226,20.8226,20.7912,20.8069,89596.0
2016-01-11 10:55:00,26.47,26.48,26.44,26.46,89196.0,20.799,20.8069,20.7754,20.7912,89196.0
2016-01-11 11:00:00,26.46,26.47,26.43,26.45,105368.0,20.7912,20.799,20.7676,20.7833,105368.0
2016-01-11 11:05:00,26.45,26.49,26.43,26.49,131032.0,20.7833,20.8147,20.7676,20.8147,131032.0
2016-01-11 11:10:00,26.5,26.55,26.5,26.54,104088.0,20.8226,20.8619,20.8226,20.854,104088.0
2016-01-11 11:15:00,26.54,26.57,26.54,26.57,133332.0,20.854,20.8776,20.854,20.8776,133332.0
2016-01-11 11:20:00,26.57,26.58,26.56,26.56,83280.0,20.8776,20.8854,20.8697,20.8697,83280.0
2016-01-11 11:25:00,26.56,26.6,26.55,26.59,64444.0,20.8697,20.9012,20.8619,20.8933,64444.0
2016-01-11 11:30:00,26.59,26.6,26.53,26.53,86520.0,20.8933,20.9012,20.8462,20.8462,86520.0
2016-01-11 11:35:00,26.54,26.56,26.51,26.52,98220.0,20.854,20.8697,20.8304,20.8383,98220.0
2016-01-11 11:40:00,26.52,26.56,26.51,26.53,87832.0,20.8383,20.8697,20.8304,20.8462,87832.0
2016-01-11 11:45:00,26.52,26.57,26.52,26.57,65080.0,20.8383,20.8776,20.8383,20.8776,65080.0
2016-01-11 11:50:00,26.57,26.63,26.56,26.62,86700.0,20.8776,20.9247,20.8697,20.9169,86700.0
2016-01-11 11:55:00,26.63,26.64,26.61,26.64,109800.0,20.9247,20.9326,20.909,20.9326,109800.0
2016-01-11 12:00:00,26.65,26.65,26.61,26.61,89900.0,20.9404,20.9404,20.909,20.909,89900.0
2016-01-11 12:05:00,26.61,26.61,26.57,26.57,72848.0,20.909,20.909,20.8776,20.8776,72848.0
2016-01-11 12:10:00,26.57,26.57,26.55,26.55,79412.0,20.8776,20.8776,20.8619,20.8619,79412.0
2016-01-11 12:15:00,26.55,26.55,26.54,26.55,106684.0,20.8619,20.8619,20.854,20.8619,106684.0
2016-01-11 12:20:00,26.55,26.55,26.51,26.51,79928.0,20.8619,20.8619,20.8304,20.8304,79928.0
2016-01-11 12:25:00,26.51,26.52,26.49,26.52,141748.0,20.8304,20.8383,20.8147,20.8383,141748.0
2016-01-11 12:30:00,26.52,26.56,26.51,26.55,100548.0,20.8383,20.8697,20.8304,20.8619,100548.0
2016-01-11 12:35:00,26.55,26.56,26.53,26.53,61472.0,20.8619,20.8697,20.8462,20.8462,61472.0
2016-01-11 12:40:00,26.53,26.54,26.52,26.53,49656.0,20.8462,20.854,20.8383,20.8462,49656.0
2016-01-11 12:45:00,26.53,26.54,26.53,26.53,51404.0,20.8462,20.854,20.8462,20.8462,51404.0
2016-01-11 12:50:00,26.53,26.56,26.53,26.54,71968.0,20.8462,20.8697,20.8462,20.854,71968.0
2016-01-11 12:55:00,26.53,26.55,26.51,26.53,71092.0,20.8462,20.8619,20.8304,20.8462,71092.0
2016-01-11 13:00:00,26.53,26.56,26.52,26.56,71736.0,20.8462,20.8697,20.8383,20.8697,71736.0
2016-01-11 13:05:00,26.56,26.58,26.55,26.56,89544.0,20.8697,20.8854,20.8619,20.8697,89544.0
2016-01-11 13:10:00,26.56,26.57,26.51,26.52,88704.0,20.8697,20.8776,20.8304,20.8383,88704.0
2016-01-11 13:15:00,26.52,26.55,26.52,26.53,76492.0,20.8383,20.8619,20.8383,20.8462,76492.0
2016-01-11 13:20:00,26.53,26.53,26.49,26.49,91464.0,20.8462,20.8462,20.8147,20.8147,91464.0
2016-01-11 13:25:00,26.49,26.5,26.46,26.47,133704.0,20.8147,20.8226,20.7912,20.799,133704.0
2016-01-11 13:30:00,26.48,26.53,26.48,26.53,271480.0,20.8069,20.8462,20.8069,20.8462,271480.0
2016-01-11 13:35:00,26.53,26.53,26.49,26.5,82540.0,20.8462,20.8462,20.8147,20.8226,82540.0
2016-01-11 13:40:00,26.5,26.52,26.5,26.51,134464.0,20.8226,20.8383,20.8226,20.8304,134464.0
2016-01-11 13:45:00,26.51,26.51,26.43,26.43,148948.0,20.8304,20.8304,20.7676,20.7676,148948.0
2016-01-11 13:50:00,26.44,26.44,26.41,26.41,248416.0,20.7754,20.7754,20.7519,20.7519,248416.0
2016-01-11 13:55:00,26.42,26.45,26.41,26.45,87920.0,20.7597,20.7833,20.7519,20.7833,87920.0
2016-01-11 14:00:00,26.45,26.5,26.45,26.49,153164.0,20.7833,20.8226,20.7833,20.8147,153164.0
2016-01-11 14:05:00,26.49,26.5,26.46,26.46,188656.0,20.8147,20.8226,20.7912,20.7912,188656.0
2016-01-11 14:10:00,26.46,26.5,26.44,26.45,138036.0,20.7912,20.8226,20.7754,20.7833,138036.0
2016-01-11 14:15:00,26.45,26.47,26.43,26.44,1007116.0,20.7833,20.799,20.7676,20.7754,1007116.0
2016-01-11 14:20:00,26.44,26.44,26.41,26.42,79252.0,20.7754,20.7754,20.7519,20.7597,79252.0
2016-01-11 14:25:00,26.42,26.46,26.41,26.42,290376.0,20.7597,20.7912,20.7519,20.7597,290376.0
2016-01-11 14:30:00,26.43,26.43,26.37,26.39,139624.0,20.7676,20.7676,20.7204,20.7361,139624.0
2016-01-11 14:35:00,26.39,26.41,26.37,26.41,126912.0,20.7361,20.7519,20.7204,20.7519,126912.0
2016-01-11 14:40:00,26.41,26.42,26.35,26.36,89488.0,20.7519,20.7597,20.7047,20.7126,89488.0
2016-01-11 14:45:00,26.36,26.38,26.35,26.36,84308.0,20.7126,20.7283,20.7047,20.7126,84308.0
2016-01-11 14:50:00,26.36,26.4,26.35,26.36,111940.0,20.7126,20.744,20.7047,20.7126,111940.0
2016-01-11 14:55:00,26.37,26.38,26.36,26.37,69448.0,20.7204,20.7283,20.7126,20.7204,69448.0
2016-01-11 15:00:00,26.37,26.4,26.37,26.37,122128.0,20.7204,20.744,20.7204,20.7204,122128.0
2016-01-11 15:05:00,26.38,26.38,26.33,26.34,194284.0,20.7283,20.7283,20.689,20.6969,194284.0
2016-01-11 15:10:00,26.34,26.34,26.31,26.33,130844.0,20.6969,20.6969,20.6733,20.689,130844.0
2016-01-11 15:15:00,26.33,26.33,26.28,26.32,174588.0,20.689,20.689,20.6497,20.6811,174588.0
2016-01-11 15:20:00,26.32,26.4,26.32,26.39,113924.0,20.6811,20.744,20.6811,20.7361,113924.0
2016-01-11 15:25:00,26.39,26.43,26.39,26.4,175480.0,20.7361,20.7676,20.7361,20.744,175480.0
2016-01-11 15:30:00,26.41,26.43,26.4,26.42,205460.0,20.7519,20.7676,20.744,20.7597,205460.0
2016-01-11 15:35:00,26.43,26.44,26.39,26.4,309644.0,20.7676,20.7754,20.7361,20.744,309644.0
2016-01-11 15:40:00,26.4,26.44,26.38,26.43,263316.0,20.744,20.7754,20.7283,20.7676,263316.0
2016-01-11 15:45:00,26.43,26.43,26.35,26.38,325796.0,20.7676,20.7676,20.7047,20.7283,325796.0
2016-01-11 15:50:00,26.38,26.42,26.38,26.42,300336.0,20.7283,20.7597,20.7283,20.7597,300336.0
2016-01-11 15:55:00,26.42,26.42,26.38,26.38,643548.0,20.7597,20.7597,20.7283,20.7283,643548.0
2016-01-12 09:30:00,26.44,26.51,26.43,26.51,204576.0,20.7754,20.8304,20.7676,20.8304,204576.0
2016-01-12 09:35:00,26.51,26.52,26.43,26.43,101216.0,20.8304,20.8383,20.7676,20.7676,101216.0
2016-01-12 09:40:00,26.43,26.43,26.31,26.31,106996.0,20.7676,20.7676,20.6733,20.6733,106996.0
2016-01-12 09:45:00,26.31,26.33,26.19,26.21,75724.0,20.6733,20.689,20.579,20.5947,75724.0
2016-01-12 09:50:00,26.21,26.21,26.14,26.15,100524.0,20.5947,20.5947,20.5397,20.5476,100524.0
2016-01-12 09:55:00,26.15,26.17,26.13,26.13,85060.0,20.5476,20.5633,20.5319,20.5319,85060.0
2016-01-12 10:00:00,26.12,26.14,26.09,26.11,70312.0,20.524,20.5397,20.5004,20.5161,70312.0
2016-01-12 10:05:00,26.11,26.14,26.1,26.13,85972.0,20.5161,20.5397,20.5083,20.5319,85972.0
2016-01-12 10:10:00,26.14,26.16,26.11,26.11,80120.0,20.5397,20.5554,20.5161,20.5161,80120.0
2016-01-12 10:15:00,26.11,26.14,26.1,26.12,64788.0,20.5161,20.5397,20.5083,20.524,64788.0
2016-01-12 10:20:00,26.11,26.16,26.1,26.15,73996.0,20.5161,20.5554,20.5083,20.5476,73996.0
2016-01-12 10:25:00,26.15,26.17,26.14,26.17,48512.0,20.5476,20.5633,20.5397,20.5633,48512.0
2016-01-12 10:30:00,26.17,26.23,26.16,26.22,53796.0,20.5633,20.6104,20.5554,20.6026,53796.0
2016-01-12 10:35:00,26.22,26.22,26.17,26.19,62496.0,20.6026,20.6026,20.5633,20.579,62496.0
2016-01-12 10:40:00,26.19,26.23,26.18,26.22,53336.0,20.579,20.6104,20.5711,20.6026,53336.0
2016-01-12 10:45:00,26.22,26.22,26.19,26.2,35776.0,20.6026,20.6026,20.579,20.5869,35776.0
2016-01-12 10:50:00,26.2,26.28,26.2,26.28,36792.0,20.5869,20.6497,20.5869,20.6497,36792.0
2016-01-12 10:55:00,26.27,26.31,26.27,26.31,44112.0,20.6419,20.6733,20.6419,20.6733,44112.0
2016-01-12 11:00:00,26.3,26.31,26.28,26.3,330808.0,20.6654,20.6733,20.6497,20.6654,330808.0
2016-01-12 11:05:00,26.3,26.32,26.29,26.32,116436.0,20.6654,20.6811,20.6576,20.6811,116436.0
2016-01-12 11:10:00,26.31,26.32,26.3,26.31,95832.0,20.6733,20.6811,20.6654,20.6733,95832.0
2016-01-12 11:15:00,26.31,26.37,26.3,26.34,54136.0,20.6733,20.7204,20.6654,20.6969,54136.0
2016-01-12 11:20:00,26.34,26.37,26.34,26.34,92084.0,20.6969,20.7204,20.6969,20.6969,92084.0
2016-01-12 11:25:00,26.34,26.39,26.33,26.39,100996.0,20.6969,20.7361,20.689,20.7361,100996.0
2016-01-12 11:30:00,26.38,26.38,26.35,26.36,174212.0,20.7283,20.7283,20.7047,20.7126,174212.0
2016-01-12 11:35:00,26.36,26.36,26.3,26.3,63836.0,20.7126,20.7126,20.6654,20.6654,63836.0
2016-01-12 11:40:00,26.3,26.34,26.3,26.32,220208.0,20.6654,20.6969,20.6654,20.6811,220208.0
2016-01-12 11:45:00,26.32,26.36,26.31,26.36,48996.0,20.6811,20.7126,20.6733,20.7126,48996.0
2016-01-12 11:50:00,26.36,26.37,26.33,26.33,55460.0,20.7126,20.7204,20.689,20.689,55460.0
2016-01-12 11:55:00,26.34,26.35,26.33,26.34,72344.0,20.6969,20.7047,20.689,20.6969,72344.0
2016-01-12 12:00:00,26.34,26.35,26.31,26.31,66728.0,20.6969,20.7047,20.6733,20.6733,66728.0
2016-01-12 12:05:00,26.31,26.32,26.29,26.3,27880.0,20.6733,20.6811,20.6576,20.6654,27880.0
2016-01-12 12:10:00,26.3,26.31,26.29,26.31,27968.0,20.6654,20.6733,20.6576,20.6733,27968.0
2016-01-12 12:15:00,26.3,26.32,26.29,26.3,34040.0,20.6654,20.6811,20.6576,20.6654,34040.0
2016-01-12 12:20:00,26.3,26.31,26.29,26.29,26704.0,20.6654,20.6733,20.6576,20.6576,26704.0
2016-01-12 12:25:00,26.29,26.3,26.28,26.3,111424.0,20.6576,20.6654,20.6497,20.6654,111424.0
2016-01-12 12:30:00,26.3,26.31,26.27,26.28,42880.0,20.6654,20.6733,20.6419,20.6497,42880.0
2016-01-12 12:35:00,26.27,26.28,26.25,26.25,34784.0,20.6419,20.6497,20.6261,20.6261,34784.0
2016-01-12 12:40:00,26.25,26.26,26.24,26.25,50424.0,20.6261,20.634,20.6183,20.6261,50424.0
2016-01-12 12:45:00,26.25,26.3,26.24,26.3,37180.0,20.6261,20.6654,20.6183,20.6654,37180.0
2016-01-12 12:50:00,26.3,26.3,26.25,26.26,38348.0,20.6654,20.6654,20.6261,20.634,38348.0
2016-01-12 12:55:00,26.27,26.27,26.24,26.25,35180.0,20.6419,20.6419,20.6183,20.6261,35180.0
2016-01-12 13:00:00,26.25,26.3,26.25,26.27,36892.0,20.6261,20.6654,20.6261,20.6419,36892.0
2016-01-12 13:05:00,26.27,26.29,26.27,26.28,39964.0,20.6419,20.6576,20.6419,20.6497,39964.0
2016-01-12 13:10:00,26.28,26.31,26.28,26.3,73228.0,20.6497,20.6733,20.6497,20.6654,73228.0
2016-01-12 13:15:00,26.3,26.3,26.28,26.28,62700.0,20.6654,20.6654,20.6497,20.6497,62700.0
2016-01-12 13:20:00,26.28,26.28,26.24,26.24,100676.0,20.6497,20.6497,20.6183,20.6183,100676.0
2016-01-12 13:25:00,26.24,26.25,26.23,26.23,47232.0,20.6183,20.6261,20.6104,20.6104,47232.0
2016-01-12 13:30:00,26.23,26.25,26.22,26.25,123628.0,20.6104,20.6261,20.6026,20.6261,123628.0
2016-01-12 13:35:00,26.25,26.27,26.24,26.26,73784.0,20.6261,20.6419,20.6183,20.634,73784.0
2016-01-12 13:40:00,26.26,26.27,26.25,26.27,76968.0,20.634,20.6419,20.6261,20.6419,76968.0
2016-01-12 13:45:00,26.26,26.26,26.23,26.23,67228.0,20.634,20.634,20.6104,20.6104,67228.0
2016-01-12 13:50:00,26.24,26.26,26.24,26.25,72944.0,20.6183,20.634,20.6183,20.6261,72944.0
2016-01-12 13:55:00,26.25,26.26,26.24,26.25,58712.0,20.6261,20.634,20.6183,20.6261,58712.0
2016-01-12 14:00:00,26.25,26.25,26.21,26.22,92628.0,20.6261,20.6261,20.5947,20.6026,92628.0
2016-01-12 14:05:00,26.22,26.24,26.21,26.22,75680.0,20.6026,20.6183,20.5947,20.6026,75680.0
2016-01-12 14:10:00,26.22,26.24,26.21,26.22,62188.0,20.6026,20.6183,20.5947,20.6026,62188.0
2016-01-12 14:15:00,26.22,26.23,26.2,26.21,69212.0,20.6026,20.6104,20.5869,20.5947,69212.0
2016-01-12 14:20:00,26.21,26.25,26.2,26.24,84860.0,20.5947,20.6261,20.5869,20.6183,84860.0
2016-01-12 14:25:00,26.25,26.25,26.22,26.23,65840.0,20.6261,20.6261,20.6026,20.6104,65840.0
2016-01-12 14:30:00,26.22,26.26,26.21,26.26,105080.0,20.6026,20.634,20.5947,20.634,105080.0
2016-01-12 14:35:00,26.25,26.27,26.25,26.26,110528.0,20.6261,20.6419,20.6261,20.634,110528.0
2016-01-12 14:40:00,26.26,26.28,26.24,26.25,104580.0,20.634,20.6497,20.6183,20.6261,104580.0
2016-01-12 14:45:00,26.25,26.26,26.24,26.25,43232.0,20.6261,20.634,20.6183,20.6261,43232.0
2016-01-12 14:50:00,26.25,26.28,26.24,26.27,79916.0,20.6261,20.6497,20.6183,20.6419,79916.0
2016-01-12 14:55:00,26.27,26.27,26.24,26.24,59360.0,20.6419,20.6419,20.6183,20.6183,59360.0
2016-01-12 15:00:00,26.24,26.24,26.21,26.23,59960.0,20.6183,20.6183,20.5947,20.6104,59960.0
2016-01-12 15:05:00,26.23,26.24,26.19,26.19,104072.0,20.6104,20.6183,20.579,20.579,104072.0
2016-01-12 15:10:00,26.2,26.23,26.2,26.22,86584.0,20.5869,20.6104,20.5869,20.6026,86584.0
2016-01-12 15:15:00,26.22,26.28,26.22,26.28,132268.0,20.6026,20.6497,20.6026,20.6497,132268.0
2016-01-12 15:20:00,26.28,26.3,26.27,26.3,105972.0,20.6497,20.6654,20.6419,20.6654,105972.0
2016-01-12 15:25:00,26.3,26.33,26.29,26.3,109840.0,20.6654,20.689,20.6576,20.6654,109840.0
2016-01-12 15:30:00,26.3,26.34,26.3,26.32,88680.0,20.6654,20.6969,20.6654,20.6811,88680.0
2016-01-12 15:35:00,26.32,26.36,26.31,26.33,95944.0,20.6811,20.7126,20.6733,20.689,95944.0
2016-01-12 15:40:00,26.33,26.41,26.32,26.41,131944.0,20.689,20.7519,20.6811,20.7519,131944.0
2016-01-12 15:45:00,26.41,26.42,26.38,26.39,147940.0,20.7519,20.7597,20.7283,20.7361,147940.0
2016-01-12 15:50:00,26.38,26.39,26.35,26.36,175980.0,20.7283,20.7361,20.7047,20.7126,175980.0
2016-01-12 15:55:00,26.36,26.36,26.34,26.35,253688.0,20.7126,20.7126,20.6969,20.7047,253688.0
2016-01-13 09:30:00,26.42,26.47,26.38,26.41,130540.0,20.7597,20.799,20.7283,20.7519,130540.0
2016-01-13 09:35:00,26.41,26.47,26.4,26.46,130636.0,20.7519,20.799,20.744,20.7912,130636.0
2016-01-13 09:40:00,26.47,26.47,26.43,26.43,125964.0,20.799,20.799,20.7676,20.7676,125964.0
2016-01-13 09:45:00,26.43,26.46,26.4,26.41,145040.0,20.7676,20.7912,20.744,20.7519,145040.0
2016-01-13 09:50:00,26.41,26.42,26.34,26.35,109140.0,20.7519,20.7597,20.6969,20.7047,109140.0
2016-01-13 09:55:00,26.36,26.37,26.3,26.34,120208.0,20.7126,20.7204,20.6654,20.6969,120208.0
2016-01-13 10:00:00,26.34,26.36,26.28,26.36,54924.0,20.6969,20.7126,20.6497,20.7126,54924.0
2016-01-13 10:05:00,26.36,26.37,26.33,26.34,103504.0,20.7126,20.7204,20.689,20.6969,103504.0
2016-01-13 10:10:00,26.32,26.33,26.26,26.27,90624.0,20.6811,20.689,20.634,20.6419,90624.0
2016-01-13 10:15:00,26.27,26.32,26.25,26.32,92036.0,20.6419,20.6811,20.6261,20.6811,92036.0
2016-01-13 10:20:00,26.32,26.39,26.32,26.38,45968.0,20.6811,20.7361,20.6811,20.7283,45968.0
2016-01-13 10:25:00,26.38,26.38,26.35,26.37,104644.0,20.7283,20.7283,20.7047,20.7204,104644.0
2016-01-13 10:30:00,26.37,26.37,26.31,26.33,68588.0,20.7204,20.7204,20.6733,20.689,68588.0
2016-01-13 10:35:00,26.33,26.35,26.3,26.3,80612.0,20.689,20.7047,20.6654,20.6654,80612.0
2016-01-13 10:40:00,26.3,26.33,26.28,26.28,114592.0,20.6654,20.689,20.6497,20.6497,114592.0
2016-01-13 10:45:00,26.28,26.28,26.24,26.24,112544.0,20.6497,20.6497,20.6183,20.6183,112544.0
2016-01-13 10:50:00,26.24,26.25,26.19,26.21,56916.0,20.6183,20.6261,20.579,20.5947,56916.0
2016-01-13 10:55:00,26.21,26.27,26.2,26.25,87520.0,20.5947,20.6419,20.5869,20.6261,87520.0
2016-01-13 11:00:00,26.25,26.31,26.25,26.3,51292.0,20.6261,20.6733,20.6261,20.6654,51292.0
2016-01-13 11:05:00,26.31,26.34,26.3,26.31,69812.0,20.6733,20.6969,20.6654,20.6733,69812.0
2016-01-13 11:10:00,26.32,26.33,26.3,26.32,111460.0,20.6811,20.689,20.6654,20.6811,111460.0
2016-01-13 11:15:00,26.33,26.34,26.3,26.3,68452.0,20.689,20.6969,20.6654,20.6654,68452.0
2016-01-13 11:20:00,26.3,26.31,26.27,26.31,54640.0,20.6654,20.6733,20.6419,20.6733,54640.0
2016-01-13 11:25:00,26.31,26.34,26.3,26.34,45136.0,20.6733,20.6969,20.6654,20.6969,45136.0
2016-01-13 11:30:00,26.34,26.38,26.34,26.36,69852.0,20.6969,20.7283,20.6969,20.7126,69852.0
2016-01-13 11:35:00,26.36,26.36,26.29,26.29,89860.0,20.7126,20.7126,20.6576,20.6576,89860.0
2016-01-13 11:40:00,26.29,26.29,26.27,26.29,57652.0,20.6576,20.6576,20.6419,20.6576,57652.0
2016-01-13 11:45:00,26.28,26.29,26.26,26.27,48960.0,20.6497,20.6576,20.634,20.6419,48960.0
2016-01-13 11:50:00,26.27,26.28,26.26,26.27,44416.0,20.6419,20.6497,20.634,20.6419,44416.0
2016-01-13 11:55:00,26.27,26.29,26.27,26.28,56212.0,20.6419,20.6576,20.6419,20.6497,56212.0
2016-01-13 12:00:00,26.29,26.29,26.27,26.28,85032.0,20.6576,20.6576,20.6419,20.6497,85032.0
2016-01-13 12:05:00,26.28,26.28,26.23,26.23,63516.0,20.6497,20.6497,20.6104,20.6104,63516.0
2016-01-13 12:10:00,26.23,26.23,26.19,26.19,40544.0,20.6104,20.6104,20.579,20.579,40544.0
2016-01-13 12:15:00,26.19,26.2,26.17,26.17,156680.0,20.579,20.5869,20.5633,20.5633,156680.0
2016-01-13 12:20:00,26.17,26.22,26.17,26.22,89992.0,20.5633,20.6026,20.5633,20.6026,89992.0
2016-01-13 12:25:00,26.22,26.25,26.22,26.25,64148.0,20.6026,20.6261,20.6026,20.6261,64148.0
2016-01-13 12:30:00,26.25,26.25,26.23,26.23,46144.0,20.6261,20.6261,20.6104,20.6104,46144.0
2016-01-13 12:35:00,26.22,26.23,26.2,26.22,50876.0,20.6026,20.6104,20.5869,20.6026,50876.0
2016-01-13 12:40:00,26.22,26.22,26.2,26.2,42912.0,20.6026,20.6026,20.5869,20.5869,42912.0
2016-01-13 12:45:00,26.2,26.21,26.18,26.21,86180.0,20.5869,20.5947,20.5711,20.5947,86180.0
2016-01-13 12:50:00,26.21,26.22,26.2,26.21,38556.0,20.5947,20.6026,20.5869,20.5947,38556.0
2016-01-13 12:55:00,26.2,26.23,26.2,26.22,40128.0,20.5869,20.6104,20.5869,20.6026,40128.0
2016-01-13 13:00:00,26.22,26.22,26.19,26.21,32696.0,20.6026,20.6026,20.579,20.5947,32696.0
2016-01-13 13:05:00,26.21,26.25,26.21,26.24,60284.0,20.5947,20.6261,20.5947,20.6183,60284.0
2016-01-13 13:10:00,26.24,26.27,26.24,26.25,37896.0,20.6183,20.6419,20.6183,20.6261,37896.0
2016-01-13 13:15:00,26.25,26.27,26.25,26.27,44104.0,20.6261,20.6419,20.6261,20.6419,44104.0
2016-01-13 13:20:00,26.25,26.25,26.21,26.21,28184.0,20.6261,20.6261,20.5947,20.5947,28184.0
2016-01-13 13:25:00,26.2,26.21,26.18,26.18,44032.0,20.5869,20.5947,20.5711,20.5711,44032.0
2016-01-13 13:30:00,26.18,26.2,26.17,26.2,92716.0,20.5711,20.5869,20.5633,20.5869,92716.0
2016-01-13 13:35:00,26.2,26.23,26.2,26.21,41336.0,20.5869,20.6104,20.5869,20.5947,41336.0
2016-01-13 13:40:00,26.21,26.23,26.2,26.21,35924.0,20.5947,20.6104,20.5869,20.5947,35924.0
2016-01-13 13:45:00,26.2,26.21,26.17,26.19,67524.0,20.5869,20.5947,20.5633,20.579,67524.0
2016-01-13 13:50:00,26.18,26.21,26.18,26.2,73056.0,20.5711,20.5947,20.5711,20.5869,73056.0
2016-01-13 13:55:00,26.2,26.21,26.19,26.2,41988.0,20.5869,20.5947,20.579,20.5869,41988.0
2016-01-13 14:00:00,26.2,26.23,26.2,26.22,89208.0,20.5869,20.6104,20.5869,20.6026,89208.0
2016-01-13 14:05:00,26.23,26.25,26.22,26.25,41412.0,20.6104,20.6261,20.6026,20.6261,41412.0
2016-01-13 14:10:00,26.25,26.28,26.25,26.26,103864.0,20.6261,20.6497,20.6261,20.634,103864.0
2016-01-13 14:15:00,26.26,26.27,26.22,26.25,131512.0,20.634,20.6419,20.6026,20.6261,131512.0
2016-01-13 14:20:00,26.24,26.25,26.22,26.22,67620.0,20.6183,20.6261,20.6026,20.6026,67620.0
2016-01-13 14:25:00,26.22,26.22,26.18,26.2,74380.0,20.6026,20.6026,20.5711,20.5869,74380.0
2016-01-13 14:30:00,26.2,26.2,26.09,26.1,95380.0,20.5869,20.5869,20.5004,20.5083,95380.0
2016-01-13 14:35:00,26.09,26.12,26.06,26.09,183460.0,20.5004,20.524,20.4768,20.5004,183460.0
2016-01-13 14:40:00,26.09,26.09,25.97,25.98,235900.0,20.5004,20.5004,20.4061,20.414,235900.0
2016-01-13 14:45:00,25.98,26.02,25.98,26.01,304448.0,20.414,20.4454,20.414,20.4376,304448.0
2016-01-13 14:50:00,26.01,26.05,26.01,26.01,152640.0,20.4376,20.469,20.4376,20.4376,152640.0
2016-01-13 14:55:00,26.0,26.01,25.93,25.95,194148.0,20.4297,20.4376,20.3747,20.3904,194148.0
2016-01-13 15:00:00,25.95,26.02,25.94,26.02,183020.0,20.3904,20.4454,20.3826,20.4454,183020.0
2016-01-13 15:05:00,26.02,26.04,26.01,26.02,106152.0,20.4454,20.4611,20.4376,20.4454,106152.0
2016-01-13 15:10:00,26.01,26.06,25.99,26.04,140988.0,20.4376,20.4768,20.4218,20.4611,140988.0
2016-01-13 15:15:00,26.03,26.13,26.03,26.11,145424.0,20.4533,20.5319,20.4533,20.5161,145424.0
2016-01-13 15:20:00,26.1,26.12,26.09,26.11,216268.0,20.5083,20.524,20.5004,20.5161,216268.0
2016-01-13 15:25:00,26.11,26.16,26.11,26.11,132168.0,20.5161,20.5554,20.5161,20.5161,132168.0
2016-01-13 15:30:00,26.11,26.16,26.1,26.14,200016.0,20.5161,20.5554,20.5083,20.5397,200016.0
2016-01-13 15:35:00,26.14,26.14,26.1,26.14,159844.0,20.5397,20.5397,20.5083,20.5397,159844.0
2016-01-13 15:40:00,26.14,26.17,26.11,26.11,210916.0,20.5397,20.5633,20.5161,20.5161,210916.0
2016-01-13 15:45:00,26.11,26.13,26.09,26.11,246320.0,20.5161,20.5319,20.5004,20.5161,246320.0
2016-01-13 15:50:00,26.1,26.17,26.09,26.16,379636.0,20.5083,20.5633,20.5004,20.5554,379636.0
2016-01-13 15:55:00,26.16,26.18,26.12,26.16,596388.0,20.5554,20.5711,20.524,20.5554,596388.0
2016-01-14 09:30:00,26.2,26.57,26.2,26.46,473204.0,20.5869,20.8776,20.5869,20.7912,473204.0
2016-01-14 09:35:00,26.44,26.69,26.44,26.58,217864.0,20.7754,20.9719,20.7754,20.8854,217864.0
2016-01-14 09:40:00,26.58,26.6,26.37,26.39,131244.0,20.8854,20.9012,20.7204,20.7361,131244.0
2016-01-14 09:45:00,26.39,26.41,26.36,26.39,71624.0,20.7361,20.7519,20.7126,20.7361,71624.0
2016-01-14 09:50:00,26.39,26.48,26.36,26.46,132072.0,20.7361,20.8069,20.7126,20.7912,132072.0
2016-01-14 09:55:00,26.47,26.52,26.45,26.5,102036.0,20.799,20.8383,20.7833,20.8226,102036.0
2016-01-14 10:00:00,26.5,26.5,26.42,26.43,121140.0,20.8226,20.8226,20.7597,20.7676,121140.0
2016-01-14 10:05:00,26.44,26.5,26.44,26.48,43876.0,20.7754,20.8226,20.7754,20.8069,43876.0
2016-01-14 10:10:00,26.48,26.49,26.34,26.35,111004.0,20.8069,20.8147,20.6969,20.7047,111004.0
2016-01-14 10:15:00,26.34,26.37,26.24,26.24,102556.0,20.6969,20.7204,20.6183,20.6183,102556.0
2016-01-14 10:20:00,26.24,26.24,26.17,26.23,98792.0,20.6183,20.6183,20.5633,20.6104,98792.0
2016-01-14 10:25:00,26.24,26.24,26.09,26.13,101632.0,20.6183,20.6183,20.5004,20.5319,101632.0
2016-01-14 10:30:00,26.14,26.28,26.13,26.26,115024.0,20.5397,20.6497,20.5319,20.634,115024.0
2016-01-14 10:35:00,26.27,26.31,26.24,26.27,113556.0,20.6419,20.6733,20.6183,20.6419,113556.0
2016-01-14 10:40:00,26.28,26.37,26.27,26.33,48736.0,20.6497,20.7204,20.6419,20.689,48736.0
2016-01-14 10:45:00,26.33,26.34,26.29,26.32,81120.0,20.689,20.6969,20.6576,20.6811,81120.0
2016-01-14 10:50:00,26.31,26.31,26.26,26.26,53316.0,20.6733,20.6733,20.634,20.634,53316.0
2016-01-14 10:55:00,26.27,26.35,26.26,26.34,184400.0,20.6419,20.7047,20.634,20.6969,184400.0
2016-01-14 11:00:00,26.36,26.4,26.33,26.37,92740.0,20.7126,20.744,20.689,20.7204,92740.0
2016-01-14 11:05:00,26.39,26.44,26.39,26.43,54464.0,20.7361,20.7754,20.7361,20.7676,54464.0
2016-01-14 11:10:00,26.43,26.49,26.43,26.48,226344.0,20.7676,20.8147,20.7676,20.8069,226344.0
2016-01-14 11:15:00,26.47,26.5,26.46,26.46,97396.0,20.799,20.8226,20.7912,20.7912,97396.0
2016-01-14 11:20:00,26.47,26.48,26.42,26.43,80412.0,20.799,20.8069,20.7597,20.7676,80412.0
2016-01-14 11:25:00,26.45,26.45,26.39,26.4,113268.0,20.7833,20.7833,20.7361,20.744,113268.0
2016-01-14 11:30:00,26.42,26.42,26.31,26.31,70988.0,20.7597,20.7597,20.6733,20.6733,70988.0
2016-01-14 11:35:00,26.32,26.34,26.3,26.32,47188.0,20.6811,20.6969,20.6654,20.6811,47188.0
2016-01-14 11:40:00,26.32,26.34,26.29,26.3,62252.0,20.6811,20.6969,20.6576,20.6654,62252.0
2016-01-14 11:45:00,26.31,26.33,26.29,26.31,61984.0,20.6733,20.689,20.6576,20.6733,61984.0
2016-01-14 11:50:00,26.31,26.31,26.26,26.29,47060.0,20.6733,20.6733,20.634,20.6576,47060.0
2016-01-14 11:55:00,26.28,26.3,26.28,26.29,99912.0,20.6497,20.6654,20.6497,20.6576,99912.0
2016-01-14 12:00:00,26.29,26.35,26.29,26.34,67356.0,20.6576,20.7047,20.6576,20.6969,67356.0
2016-01-14 12:05:00,26.34,26.37,26.34,26.35,51064.0,20.6969,20.7204,20.6969,20.7047,51064.0
2016-01-14 12:10:00,26.35,26.35,26.3,26.31,59432.0,20.7047,20.7047,20.6654,20.6733,59432.0
2016-01-14 12:15:00,26.31,26.31,26.28,26.31,52132.0,20.6733,20.6733,20.6497,20.6733,52132.0
2016-01-14 12:20:00,26.32,26.36,26.31,26.35,78408.0,20.6811,20.7126,20.6733,20.7047,78408.0
2016-01-14 12:25:00,26.35,26.35,26.32,26.34,43764.0,20.7047,20.7047,20.6811,20.6969,43764.0
2016-01-14 12:30:00,26.34,26.39,26.33,26.37,50496.0,20.6969,20.7361,20.689,20.7204,50496.0
2016-01-14 12:35:00,26.38,26.39,26.37,26.38,22572.0,20.7283,20.7361,20.7204,20.7283,22572.0
2016-01-14 12:40:00,26.39,26.41,26.38,26.39,54432.0,20.7361,20.7519,20.7283,20.7361,54432.0
2016-01-14 12:45:00,26.39,26.43,26.37,26.41,42684.0,20.7361,20.7676,20.7204,20.7519,42684.0
2016-01-14 12:50:00,26.41,26.44,26.37,26.44,127708.0,20.7519,20.7754,20.7204,20.7754,127708.0
2016-01-14 12:55:00,26.43,26.45,26.4,26.41,25952.0,20.7676,20.7833,20.744,20.7519,25952.0
2016-01-14 13:00:00,26.41,26.43,26.39,26.4,39820.0,20.7519,20.7676,20.7361,20.744,39820.0
2016-01-14 13:05:00,26.41,26.42,26.39,26.4,46044.0,20.7519,20.7597,20.7361,20.744,46044.0
2016-01-14 13:10:00,26.41,26.42,26.38,26.39,41772.0,20.7519,20.7597,20.7283,20.7361,41772.0
2016-01-14 13:15:00,26.39,26.4,26.36,26.38,44276.0,20.7361,20.744,20.7126,20.7283,44276.0
2016-01-14 13:20:00,26.38,26.4,26.38,26.4,37788.0,20.7283,20.744,20.7283,20.744,37788.0
2016-01-14 13:25:00,26.4,26.44,26.4,26.44,37288.0,20.744,20.7754,20.744,20.7754,37288.0
2016-01-14 13:30:00,26.43,26.45,26.42,26.44,37992.0,20.7676,20.7833,20.7597,20.7754,37992.0
2016-01-14 13:35:00,26.44,26.46,26.42,26.43,45972.0,20.7754,20.7912,20.7597,20.7676,45972.0
2016-01-14 13:40:00,26.43,26.45,26.41,26.44,43520.0,20.7676,20.7833,20.7519,20.7754,43520.0
2016-01-14 13:45:00,26.45,26.47,26.44,26.47,39416.0,20.7833,20.799,20.7754,20.799,39416.0
2016-01-14 13:50:00,26.46,26.47,26.44,26.47,53672.0,20.7912,20.799,20.7754,20.799,53672.0
2016-01-14 13:55:00,26.47,26.48,26.46,26.47,70692.0,20.799,20.8069,20.7912,20.799,70692.0
2016-01-14 14:00:00,26.47,26.48,26.44,26.46,60704.0,20.799,20.8069,20.7754,20.7912,60704.0
2016-01-14 14:05:00,26.46,26.47,26.43,26.45,45672.0,20.7912,20.799,20.7676,20.7833,45672.0
2016-01-14 14:10:00,26.45,26.46,26.43,26.45,68848.0,20.7833,20.7912,20.7676,20.7833,68848.0
2016-01-14 14:15:00,26.45,26.48,26.43,26.43,47000.0,20.7833,20.8069,20.7676,20.7676,47000.0
2016-01-14 14:20:00,26.44,26.47,26.44,26.46,42684.0,20.7754,20.799,20.7754,20.7912,42684.0
2016-01-14 14:25:00,26.46,26.47,26.45,26.47,40944.0,20.7912,20.799,20.7833,20.799,40944.0
2016-01-14 14:30:00,26.47,26.48,26.46,26.47,56020.0,20.799,20.8069,20.7912,20.799,56020.0
2016-01-14 14:35:00,26.47,26.47,26.43,26.43,52112.0,20.799,20.799,20.7676,20.7676,52112.0
2016-01-14 14:40:00,26.43,26.47,26.43,26.45,39904.0,20.7676,20.799,20.7676,20.7833,39904.0
2016-01-14 14:45:00,26.45,26.48,26.45,26.46,40136.0,20.7833,20.8069,20.7833,20.7912,40136.0
2016-01-14 14:50:00,26.46,26.48,26.46,26.47,64524.0,20.7912,20.8069,20.7912,20.799,64524.0
2016-01-14 14:55:00,26.48,26.5,26.46,26.49,58048.0,20.8069,20.8226,20.7912,20.8147,58048.0
2016-01-14 15:00:00,26.49,26.49,26.48,26.48,75320.0,20.8147,20.8147,20.8069,20.8069,75320.0
2016-01-14 15:05:00,26.48,26.53,26.47,26.51,92824.0,20.8069,20.8462,20.799,20.8304,92824.0
2016-01-14 15:10:00,26.5,26.55,26.5,26.53,72060.0,20.8226,20.8619,20.8226,20.8462,72060.0
2016-01-14 15:15:00,26.53,26.56,26.52,26.52,89820.0,20.8462,20.8697,20.8383,20.8383,89820.0
2016-01-14 15:20:00,26.52,26.57,26.51,26.57,146448.0,20.8383,20.8776,20.8304,20.8776,146448.0
2016-01-14 15:25:00,26.57,26.59,26.55,26.56,123320.0,20.8776,20.8933,20.8619,20.8697,123320.0
2016-01-14 15:30:00,26.56,26.57,26.54,26.54,161812.0,20.8697,20.8776,20.854,20.854,161812.0
2016-01-14 15:35:00,26.55,26.57,26.5,26.52,349352.0,20.8619,20.8776,20.8226,20.8383,349352.0
2016-01-14 15:40:00,26.51,26.55,26.5,26.55,234860.0,20.8304,20.8619,20.8226,20.8619,234860.0
2016-01-14 15:45:00,26.55,26.55,26.42,26.45,312580.0,20.8619,20.8619,20.7597,20.7833,312580.0
2016-01-14 15:50:00,26.45,26.48,26.38,26.4,339804.0,20.7833,20.8069,20.7283,20.744,339804.0
2016-01-14 15:55:00,26.4,26.43,26.39,26.42,483188.0,20.744,20.7676,20.7361,20.7597,483188.0
2016-01-15 09:30:00,26.36,26.47,26.11,26.45,788248.0,20.7126,20.799,20.5161,20.7833,788248.0
2016-01-15 09:35:00,26.41,26.41,26.05,26.23,169088.0,20.7519,20.7519,20.469,20.6104,169088.0
2016-01-15 09:40:00,26.22,26.34,26.21,26.25,151676.0,20.6026,20.6969,20.5947,20.6261,151676.0
2016-01-15 09:45:00,26.26,26.26,26.11,26.15,125884.0,20.634,20.634,20.5161,20.5476,125884.0
2016-01-15 09:50:00,26.17,26.22,26.15,26.21,125164.0,20.5633,20.6026,20.5476,20.5947,125164.0
2016-01-15 09:55:00,26.21,26.27,26.18,26.23,171216.0,20.5947,20.6419,20.5711,20.6104,171216.0
2016-01-15 10:00:00,26.23,26.31,26.15,26.15,103676.0,20.6104,20.6733,20.5476,20.5476,103676.0
2016-01-15 10:05:00,26.15,26.22,26.13,26.2,186936.0,20.5476,20.6026,20.5319,20.5869,186936.0
2016-01-15 10:10:00,26.19,26.28,26.19,26.27,65996.0,20.579,20.6497,20.579,20.6419,65996.0
2016-01-15 10:15:00,26.27,26.34,26.27,26.34,75704.0,20.6419,20.6969,20.6419,20.6969,75704.0
2016-01-15 10:20:00,26.33,26.38,26.29,26.34,138592.0,20.689,20.7283,20.6576,20.6969,138592.0
2016-01-15 10:25:00,26.34,26.35,26.3,26.31,117776.0,20.6969,20.7047,20.6654,20.6733,117776.0
2016-01-15 10:30:00,26.3,26.33,26.25,26.25,93256.0,20.6654,20.689,20.6261,20.6261,93256.0
2016-01-15 10:35:00,26.25,26.27,26.21,26.27,59340.0,20.6261,20.6419,20.5947,20.6419,59340.0
2016-01-15 10:40:00,26.27,26.29,26.24,26.26,88084.0,20.6419,20.6576,20.6183,20.634,88084.0
2016-01-15 10:45:00,26.27,26.28,26.22,26.25,78760.0,20.6419,20.6497,20.6026,20.6261,78760.0
2016-01-15 10:50:00,26.25,26.27,26.22,26.25,91940.0,20.6261,20.6419,20.6026,20.6261,91940.0
2016-01-15 10:55:00,26.25,26.27,26.2,26.23,182752.0,20.6261,20.6419,20.5869,20.6104,182752.0
2016-01-15 11:00:00,26.23,26.23,26.16,26.16,193220.0,20.6104,20.6104,20.5554,20.5554,193220.0
2016-01-15 11:05:00,26.17,26.2,26.17,26.18,131444.0,20.5633,20.5869,20.5633,20.5711,131444.0
2016-01-15 11:10:00,26.18,26.18,26.13,26.16,117272.0,20.5711,20.5711,20.5319,20.5554,117272.0
2016-01-15 11:15:00,26.16,26.2,26.15,26.17,185140.0,20.5554,20.5869,20.5476,20.5633,185140.0
2016-01-15 11:20:00,26.17,26.2,26.15,26.18,75992.0,20.5633,20.5869,20.5476,20.5711,75992.0
2016-01-15 11:25:00,26.18,26.19,26.15,26.15,100112.0,20.5711,20.579,20.5476,20.5476,100112.0
2016-01-15 11:30:00,26.15,26.2,26.15,26.19,162768.0,20.5476,20.5869,20.5476,20.579,162768.0
2016-01-15 11:35:00,26.18,26.18,26.16,26.18,124956.0,20.5711,20.5711,20.5554,20.5711,124956.0
2016-01-15 11:40:00,26.17,26.2,26.15,26.16,148548.0,20.5633,20.5869,20.5476,20.5554,148548.0
2016-01-15 11:45:00,26.16,26.22,26.15,26.21,258640.0,20.5554,20.6026,20.5476,20.5947,258640.0
2016-01-15 11:50:00,26.21,26.22,26.19,26.2,144532.0,20.5947,20.6026,20.579,20.5869,144532.0
2016-01-15 11:55:00,26.2,26.23,26.18,26.21,138492.0,20.5869,20.6104,20.5711,20.5947,138492.0
2016-01-15 12:00:00,26.21,26.23,26.18,26.18,115320.0,20.5947,20.6104,20.5711,20.5711,115320.0
2016-01-15 12:05:00,26.18,26.18,26.13,26.18,186092.0,20.5711,20.5711,20.5319,20.5711,186092.0
2016-01-15 12:10:00,26.18,26.21,26.18,26.2,81296.0,20.5711,20.5947,20.5711,20.5869,81296.0
2016-01-15 12:15:00,26.2,26.21,26.16,26.16,101724.0,20.5869,20.5947,20.5554,20.5554,101724.0
2016-01-15 12:20:00,26.16,26.18,26.15,26.15,128444.0,20.5554,20.5711,20.5476,20.5476,128444.0
2016-01-15 12:25:00,26.15,26.19,26.14,26.17,355296.0,20.5476,20.579,20.5397,20.5633,355296.0
2016-01-15 12:30:00,26.18,26.18,26.16,26.17,437028.0,20.5711,20.5711,20.5554,20.5633,437028.0
2016-01-15 12:35:00,26.18,26.18,26.13,26.14,127192.0,20.5711,20.5711,20.5319,20.5397,127192.0
2016-01-15 12:40:00,26.14,26.2,26.14,26.2,87036.0,20.5397,20.5869,20.5397,20.5869,87036.0
2016-01-15 12:45:00,26.2,26.2,26.15,26.15,78740.0,20.5869,20.5869,20.5476,20.5476,78740.0
2016-01-15 12:50:00,26.16,26.16,26.14,26.15,171384.0,20.5554,20.5554,20.5397,20.5476,171384.0
2016-01-15 12:55:00,26.15,26.18,26.12,26.17,192744.0,20.5476,20.5711,20.524,20.5633,192744.0
2016-01-15 13:00:00,26.17,26.18,26.15,26.17,140876.0,20.5633,20.5711,20.5476,20.5633,140876.0
2016-01-15 13:05:00,26.17,26.17,26.14,26.15,125628.0,20.5633,20.5633,20.5397,20.5476,125628.0
2016-01-15 13:10:00,26.15,26.16,26.13,26.13,65280.0,20.5476,20.5554,20.5319,20.5319,65280.0
2016-01-15 13:15:00,26.13,26.18,26.12,26.17,139736.0,20.5319,20.5711,20.524,20.5633,139736.0
2016-01-15 13:20:00,26.17,26.18,26.14,26.15,245480.0,20.5633,20.5711,20.5397,20.5476,245480.0
2016-01-15 13:25:00,26.15,26.16,26.08,26.08,188556.0,20.5476,20.5554,20.4926,20.4926,188556.0
2016-01-15 13:30:00,26.09,26.1,26.06,26.06,122800.0,20.5004,20.5083,20.4768,20.4768,122800.0
2016-01-15 13:35:00,26.07,26.08,26.04,26.05,93548.0,20.4847,20.4926,20.4611,20.469,93548.0
2016-01-15 13:40:00,26.04,26.08,26.02,26.08,91284.0,20.4611,20.4926,20.4454,20.4926,91284.0
2016-01-15 13:45:00,26.08,26.14,26.08,26.11,105256.0,20.4926,20.5397,20.4926,20.5161,105256.0
2016-01-15 13:50:00,26.11,26.11,26.08,26.08,85876.0,20.5161,20.5161,20.4926,20.4926,85876.0
2016-01-15 13:55:00,26.09,26.13,26.08,26.13,76932.0,20.5004,20.5319,20.4926,20.5319,76932.0
2016-01-15 14:00:00,26.13,26.14,26.11,26.12,124504.0,20.5319,20.5397,20.5161,20.524,124504.0
2016-01-15 14:05:00,26.12,26.15,26.11,26.14,156312.0,20.524,20.5476,20.5161,20.5397,156312.0
2016-01-15 14:10:00,26.14,26.2,26.14,26.19,109280.0,20.5397,20.5869,20.5397,20.579,109280.0
2016-01-15 14:15:00,26.2,26.22,26.18,26.22,82912.0,20.5869,20.6026,20.5711,20.6026,82912.0
2016-01-15 14:20:00,26.22,26.25,26.22,26.25,59572.0,20.6026,20.6261,20.6026,20.6261,59572.0
2016-01-15 14:25:00,26.25,26.25,26.24,26.24,90620.0,20.6261,20.6261,20.6183,20.6183,90620.0
2016-01-15 14:30:00,26.24,26.26,26.24,26.25,170132.0,20.6183,20.634,20.6183,20.6261,170132.0
2016-01-15 14:35:00,26.25,26.29,26.24,26.27,106076.0,20.6261,20.6576,20.6183,20.6419,106076.0
2016-01-15 14:40:00,26.28,26.32,26.28,26.3,72288.0,20.6497,20.6811,20.6497,20.6654,72288.0
2016-01-15 14:45:00,26.3,26.33,26.29,26.33,72316.0,20.6654,20.689,20.6576,20.689,72316.0
2016-01-15 14:50:00,26.33,26.36,26.32,26.36,91284.0,20.689,20.7126,20.6811,20.7126,91284.0
2016-01-15 14:55:00,26.36,26.37,26.34,26.37,143016.0,20.7126,20.7204,20.6969,20.7204,143016.0
2016-01-15 15:00:00,26.37,26.37,26.3,26.33,175260.0,20.7204,20.7204,20.6654,20.689,175260.0
2016-01-15 15:05:00,26.33,26.35,26.32,26.32,95088.0,20.689,20.7047,20.6811,20.6811,95088.0
2016-01-15 15:10:00,26.32,26.33,26.3,26.32,116672.0,20.6811,20.689,20.6654,20.6811,116672.0
2016-01-15 15:15:00,26.32,26.33,26.24,26.25,107044.0,20.6811,20.689,20.6183,20.6261,107044.0
2016-01-15 15:20:00,26.24,26.31,26.24,26.31,138228.0,20.6183,20.6733,20.6183,20.6733,138228.0
2016-01-15 15:25:00,26.31,26.34,26.3,26.33,98388.0,20.6733,20.6969,20.6654,20.689,98388.0
2016-01-15 15:30:00,26.32,26.33,26.26,26.32,123264.0,20.6811,20.689,20.634,20.6811,123264.0
2016-01-15 15:35:00,26.31,26.32,26.27,26.27,194312.0,20.6733,20.6811,20.6419,20.6419,194312.0
2016-01-15 15:40:00,26.27,26.32,26.25,26.31,191196.0,20.6419,20.6811,20.6261,20.6733,191196.0
2016-01-15 15:45:00,26.32,26.35,26.31,26.33,250452.0,20.6811,20.7047,20.6733,20.689,250452.0
2016-01-15 15:50:00,26.33,26.34,26.3,26.31,316668.0,20.689,20.6969,20.6654,20.6733,316668.0
2016-01-15 15:55:00,26.31,26.32,26.27,26.31,588816.0,20.6733,20.6811,20.6419,20.6733,588816.0
2016-01-19 09:30:00,26.36,26.39,26.28,26.35,300880.0,20.7126,20.7361,20.6497,20.7047,300880.0
2016-01-19 09:35:00,26.39,26.64,26.39,26.47,162060.0,20.7361,20.9326,20.7361,20.799,162060.0
2016-01-19 09:40:00,26.48,26.55,26.44,26.49,186440.0,20.8069,20.8619,20.7754,20.8147,186440.0
2016-01-19 09:45:00,26.48,26.51,26.41,26.42,216784.0,20.8069,20.8304,20.7519,20.7597,216784.0
2016-01-19 09:50:00,26.42,26.52,26.38,26.49,451108.0,20.7597,20.8383,20.7283,20.8147,451108.0
2016-01-19 09:55:00,26.49,26.57,26.47,26.51,111464.0,20.8147,20.8776,20.799,20.8304,111464.0
2016-01-19 10:00:00,26.51,26.52,26.45,26.48,107536.0,20.8304,20.8383,20.7833,20.8069,107536.0
2016-01-19 10:05:00,26.47,26.57,26.45,26.57,234540.0,20.799,20.8776,20.7833,20.8776,234540.0
2016-01-19 10:10:00,26.57,26.59,26.53,26.53,129984.0,20.8776,20.8933,20.8462,20.8462,129984.0
2016-01-19 10:15:00,26.52,26.53,26.46,26.51,193252.0,20.8383,20.8462,20.7912,20.8304,193252.0
2016-01-19 10:20:00,26.51,26.58,26.51,26.57,96644.0,20.8304,20.8854,20.8304,20.8776,96644.0
2016-01-19 10:25:00,26.57,26.62,26.55,26.61,137696.0,20.8776,20.9169,20.8619,20.909,137696.0
2016-01-19 10:30:00,26.61,26.63,26.59,26.6,147272.0,20.909,20.9247,20.8933,20.9012,147272.0
2016-01-19 10:35:00,26.6,26.66,26.59,26.65,208772.0,20.9012,20.9483,20.8933,20.9404,208772.0
2016-01-19 10:40:00,26.65,26.67,26.63,26.66,110276.0,20.9404,20.9562,20.9247,20.9483,110276.0
2016-01-19 10:45:00,26.66,26.69,26.65,26.67,69580.0,20.9483,20.9719,20.9404,20.9562,69580.0
2016-01-19 10:50:00,26.66,26.68,26.58,26.59,120336.0,20.9483,20.964,20.8854,20.8933,120336.0
2016-01-19 10:55:00,26.6,26.67,26.6,26.64,94684.0,20.9012,20.9562,20.9012,20.9326,94684.0
2016-01-19 11:00:00,26.64,26.71,26.64,26.69,89276.0,20.9326,20.9876,20.9326,20.9719,89276.0
2016-01-19 11:05:00,26.7,26.73,26.68,26.72,108292.0,20.9797,21.0033,20.964,20.9954,108292.0
2016-01-19 11:10:00,26.72,26.73,26.7,26.72,156508.0,20.9954,21.0033,20.9797,20.9954,156508.0
2016-01-19 11:15:00,26.72,26.77,26.72,26.76,269608.0,20.9954,21.0347,20.9954,21.0269,269608.0
2016-01-19 11:20:00,26.76,26.77,26.65,26.68,153060.0,21.0269,21.0347,20.9404,20.964,153060.0
2016-01-19 11:25:00,26.68,26.74,26.68,26.74,59780.0,20.964,21.0112,20.964,21.0112,59780.0
2016-01-19 11:30:00,26.74,26.78,26.72,26.77,115540.0,21.0112,21.0426,20.9954,21.0347,115540.0
2016-01-19 11:35:00,26.76,26.79,26.73,26.76,242620.0,21.0269,21.0505,21.0033,21.0269,242620.0
2016-01-19 11:40:00,26.77,26.79,26.72,26.72,121508.0,21.0347,21.0505,20.9954,20.9954,121508.0
2016-01-19 11:45:00,26.73,26.76,26.72,26.73,70544.0,21.0033,21.0269,20.9954,21.0033,70544.0
2016-01-19 11:50:00,26.73,26.77,26.72,26.75,61784.0,21.0033,21.0347,20.9954,21.019,61784.0
2016-01-19 11:55:00,26.75,26.76,26.73,26.75,67144.0,21.019,21.0269,21.0033,21.019,67144.0
2016-01-19 12:00:00,26.75,26.75,26.7,26.71,63076.0,21.019,21.019,20.9797,20.9876,63076.0
2016-01-19 12:05:00,26.71,26.74,26.7,26.71,70016.0,20.9876,21.0112,20.9797,20.9876,70016.0
2016-01-19 12:10:00,26.71,26.73,26.71,26.72,51568.0,20.9876,21.0033,20.9876,20.9954,51568.0
2016-01-19 12:15:00,26.72,26.72,26.69,26.72,73368.0,20.9954,20.9954,20.9719,20.9954,73368.0
2016-01-19 12:20:00,26.71,26.73,26.7,26.71,180896.0,20.9876,21.0033,20.9797,20.9876,180896.0
2016-01-19 12:25:00,26.71,26.73,26.69,26.73,186428.0,20.9876,21.0033,20.9719,21.0033,186428.0
2016-01-19 12:30:00,26.72,26.78,26.72,26.78,73644.0,20.9954,21.0426,20.9954,21.0426,73644.0
2016-01-19 12:35:00,26.77,26.79,26.77,26.78,60640.0,21.0347,21.0505,21.0347,21.0426,60640.0
2016-01-19 12:40:00,26.78,26.8,26.75,26.75,88276.0,21.0426,21.0583,21.019,21.019,88276.0
2016-01-19 12:45:00,26.75,26.77,26.74,26.76,60072.0,21.019,21.0347,21.0112,21.0269,60072.0
2016-01-19 12:50:00,26.76,26.79,26.75,26.78,79704.0,21.0269,21.0505,21.019,21.0426,79704.0
2016-01-19 12:55:00,26.79,26.82,26.78,26.81,93504.0,21.0505,21.074,21.0426,21.0662,93504.0
2016-01-19 13:00:00,26.81,26.82,26.78,26.79,111800.0,21.0662,21.074,21.0426,21.0505,111800.0
2016-01-19 13:05:00,26.79,26.8,26.77,26.77,61152.0,21.0505,21.0583,21.0347,21.0347,61152.0
2016-01-19 13:10:00,26.78,26.79,26.77,26.78,79168.0,21.0426,21.0505,21.0347,21.0426,79168.0
2016-01-19 13:15:00,26.78,26.82,26.78,26.81,116624.0,21.0426,21.074,21.0426,21.0662,116624.0
2016-01-19 13:20:00,26.81,26.83,26.79,26.8,57496.0,21.0662,21.0819,21.0505,21.0583,57496.0
2016-01-19 13:25:00,26.8,26.8,26.78,26.78,44912.0,21.0583,21.0583,21.0426,21.0426,44912.0
2016-01-19 13:30:00,26.78,26.79,26.75,26.76,60408.0,21.0426,21.0505,21.019,21.0269,60408.0
2016-01-19 13:35:00,26.77,26.8,26.76,26.8,68520.0,21.0347,21.0583,21.0269,21.0583,68520.0
2016-01-19 13:40:00,26.8,26.81,26.76,26.76,84384.0,21.0583,21.0662,21.0269,21.0269,84384.0
2016-01-19 13:45:00,26.77,26.8,26.76,26.79,46380.0,21.0347,21.0583,21.0269,21.0505,46380.0
2016-01-19 13:50:00,26.79,26.81,26.76,26.78,46572.0,21.0505,21.0662,21.0269,21.0426,46572.0
2016-01-19 13:55:00,26.78,26.83,26.78,26.82,56936.0,21.0426,21.0819,21.0426,21.074,56936.0
2016-01-19 14:00:00,26.82,26.84,26.8,26.83,58596.0,21.074,21.0897,21.0583,21.0819,58596.0
2016-01-19 14:05:00,26.83,26.85,26.81,26.81,71456.0,21.0819,21.0976,21.0662,21.0662,71456.0
2016-01-19 14:10:00,26.81,26.82,26.8,26.8,60356.0,21.0662,21.074,21.0583,21.0583,60356.0
2016-01-19 14:15:00,26.8,26.82,26.78,26.81,117712.0,21.0583,21.074,21.0426,21.0662,117712.0
2016-01-19 14:20:00,26.8,26.83,26.8,26.81,161604.0,21.0583,21.0819,21.0583,21.0662,161604.0
2016-01-19 14:25:00,26.81,26.83,26.81,26.83,455156.0,21.0662,21.0819,21.0662,21.0819,455156.0
2016-01-19 14:30:00,26.83,26.85,26.83,26.83,77884.0,21.0819,21.0976,21.0819,21.0819,77884.0
2016-01-19 14:35:00,26.84,26.85,26.82,26.84,81384.0,21.0897,21.0976,21.074,21.0897,81384.0
2016-01-19 14:40:00,26.84,26.86,26.83,26.84,180728.0,21.0897,21.1055,21.0819,21.0897,180728.0
2016-01-19 14:45:00,26.84,26.85,26.81,26.83,154076.0,21.0897,21.0976,21.0662,21.0819,154076.0
2016-01-19 14:50:00,26.83,26.83,26.78,26.8,165616.0,21.0819,21.0819,21.0426,21.0583,165616.0
2016-01-19 14:55:00,26.8,26.81,26.78,26.8,111548.0,21.0583,21.0662,21.0426,21.0583,111548.0
2016-01-19 15:00:00,26.81,26.86,26.79,26.86,187340.0,21.0662,21.1055,21.0505,21.1055,187340.0
2016-01-19 15:05:00,26.86,26.86,26.83,26.86,159448.0,21.1055,21.1055,21.0819,21.1055,159448.0
2016-01-19 15:10:00,26.86,26.91,26.86,26.9,185000.0,21.1055,21.1447,21.1055,21.1369,185000.0
2016-01-19 15:15:00,26.91,26.94,26.9,26.92,190660.0,21.1447,21.1683,21.1369,21.1526,190660.0
2016-01-19 15:20:00,26.93,26.98,26.92,26.96,199660.0,21.1605,21.1997,21.1526,21.184,199660.0
2016-01-19 15:25:00,26.96,26.99,26.96,26.97,232688.0,21.184,21.2076,21.184,21.1919,232688.0
2016-01-19 15:30:00,26.98,27.0,26.97,26.99,233812.0,21.1997,21.2155,21.1919,21.2076,233812.0
2016-01-19 15:35:00,26.99,27.01,26.98,26.98,267884.0,21.2076,21.2233,21.1997,21.1997,267884.0
2016-01-19 15:40:00,26.98,27.0,26.96,27.0,326432.0,21.1997,21.2155,21.184,21.2155,326432.0
2016-01-19 15:45:00,27.0,27.05,26.96,27.05,398732.0,21.2155,21.2547,21.184,21.2547,398732.0
2016-01-19 15:50:00,27.05,27.06,27.0,27.01,330064.0,21.2547,21.2626,21.2155,21.2233,330064.0
2016-01-19 15:55:00,27.01,27.02,26.95,26.96,577880.0,21.2233,21.2312,21.1762,21.184,577880.0
2016-01-20 09:30:00,26.72,26.89,26.71,26.81,247612.0,20.9954,21.129,20.9876,21.0662,247612.0
2016-01-20 09:35:00,26.83,26.83,26.61,26.69,185888.0,21.0819,21.0819,20.909,20.9719,185888.0
2016-01-20 09:40:00,26.69,26.72,26.63,26.64,92556.0,20.9719,20.9954,20.9247,20.9326,92556.0
2016-01-20 09:45:00,26.64,26.7,26.62,26.65,101464.0,20.9326,20.9797,20.9169,20.9404,101464.0
2016-01-20 09:50:00,26.64,26.66,26.59,26.6,243904.0,20.9326,20.9483,20.8933,20.9012,243904.0
2016-01-20 09:55:00,26.6,26.63,26.56,26.58,345240.0,20.9012,20.9247,20.8697,20.8854,345240.0
2016-01-20 10:00:00,26.58,26.62,26.57,26.58,104856.0,20.8854,20.9169,20.8776,20.8854,104856.0
2016-01-20 10:05:00,26.58,26.59,26.49,26.56,357512.0,20.8854,20.8933,20.8147,20.8697,357512.0
2016-01-20 10:10:00,26.56,26.6,26.55,26.58,147884.0,20.8697,20.9012,20.8619,20.8854,147884.0
2016-01-20 10:15:00,26.58,26.59,26.5,26.54,154996.0,20.8854,20.8933,20.8226,20.854,154996.0
2016-01-20 10:20:00,26.55,26.58,26.52,26.53,94560.0,20.8619,20.8854,20.8383,20.8462,94560.0
2016-01-20 10:25:00,26.52,26.53,26.45,26.5,179260.0,20.8383,20.8462,20.7833,20.8226,179260.0
2016-01-20 10:30:00,26.49,26.5,26.42,26.43,93704.0,20.8147,20.8226,20.7597,20.7676,93704.0
2016-01-20 10:35:00,26.42,26.45,26.36,26.38,186968.0,20.7597,20.7833,20.7126,20.7283,186968.0
2016-01-20 10:40:00,26.39,26.39,26.31,26.33,112476.0,20.7361,20.7361,20.6733,20.689,112476.0
2016-01-20 10:45:00,26.33,26.4,26.33,26.4,76228.0,20.689,20.744,20.689,20.744,76228.0
2016-01-20 10:50:00,26.39,26.43,26.36,26.36,50612.0,20.7361,20.7676,20.7126,20.7126,50612.0
2016-01-20 10:55:00,26.37,26.39,26.34,26.34,77524.0,20.7204,20.7361,20.6969,20.6969,77524.0
2016-01-20 11:00:00,26.35,26.41,26.34,26.4,157116.0,20.7047,20.7519,20.6969,20.744,157116.0
2016-01-20 11:05:00,26.4,26.41,26.36,26.37,79188.0,20.744,20.7519,20.7126,20.7204,79188.0
2016-01-20 11:10:00,26.36,26.37,26.3,26.3,111408.0,20.7126,20.7204,20.6654,20.6654,111408.0
2016-01-20 11:15:00,26.3,26.38,26.29,26.37,101440.0,20.6654,20.7283,20.6576,20.7204,101440.0
2016-01-20 11:20:00,26.36,26.38,26.31,26.31,72348.0,20.7126,20.7283,20.6733,20.6733,72348.0
2016-01-20 11:25:00,26.31,26.33,26.27,26.29,43708.0,20.6733,20.689,20.6419,20.6576,43708.0
2016-01-20 11:30:00,26.28,26.32,26.28,26.3,68160.0,20.6497,20.6811,20.6497,20.6654,68160.0
2016-01-20 11:35:00,26.29,26.34,26.28,26.3,71248.0,20.6576,20.6969,20.6497,20.6654,71248.0
2016-01-20 11:40:00,26.3,26.35,26.28,26.31,90636.0,20.6654,20.7047,20.6497,20.6733,90636.0
2016-01-20 11:45:00,26.31,26.31,26.27,26.27,77996.0,20.6733,20.6733,20.6419,20.6419,77996.0
2016-01-20 11:50:00,26.27,26.27,26.22,26.23,92928.0,20.6419,20.6419,20.6026,20.6104,92928.0
2016-01-20 11:55:00,26.22,26.26,26.2,26.2,121560.0,20.6026,20.634,20.5869,20.5869,121560.0
2016-01-20 12:00:00,26.2,26.26,26.2,26.23,85024.0,20.5869,20.634,20.5869,20.6104,85024.0
2016-01-20 12:05:00,26.23,26.23,26.17,26.17,110132.0,20.6104,20.6104,20.5633,20.5633,110132.0
2016-01-20 12:10:00,26.18,26.18,26.15,26.15,87956.0,20.5711,20.5711,20.5476,20.5476,87956.0
2016-01-20 12:15:00,26.15,26.15,26.08,26.08,81252.0,20.5476,20.5476,20.4926,20.4926,81252.0
2016-01-20 12:20:00,26.08,26.09,26.04,26.05,65840.0,20.4926,20.5004,20.4611,20.469,65840.0
2016-01-20 12:25:00,26.04,26.07,26.0,26.01,156812.0,20.4611,20.4847,20.4297,20.4376,156812.0
2016-01-20 12:30:00,26.02,26.09,26.02,26.07,85368.0,20.4454,20.5004,20.4454,20.4847,85368.0
2016-01-20 12:35:00,26.06,26.09,26.03,26.03,162632.0,20.4768,20.5004,20.4533,20.4533,162632.0
2016-01-20 12:40:00,26.03,26.05,25.97,25.98,108320.0,20.4533,20.469,20.4061,20.414,108320.0
2016-01-20 12:45:00,25.97,26.05,25.87,25.87,298676.0,20.4061,20.469,20.3276,20.3276,298676.0
2016-01-20 12:50:00,25.86,25.89,25.84,25.89,183668.0,20.3197,20.3433,20.304,20.3433,183668.0
2016-01-20 12:55:00,25.88,26.09,25.88,26.08,114096.0,20.3354,20.5004,20.3354,20.4926,114096.0
2016-01-20 13:00:00,26.09,26.14,26.05,26.12,143188.0,20.5004,20.5397,20.469,20.524,143188.0
2016-01-20 13:05:00,26.11,26.11,26.04,26.06,94820.0,20.5161,20.5161,20.4611,20.4768,94820.0
2016-01-20 13:10:00,26.05,26.11,26.05,26.09,99748.0,20.469,20.5161,20.469,20.5004,99748.0
2016-01-20 13:15:00,26.08,26.08,26.01,26.03,58564.0,20.4926,20.4926,20.4376,20.4533,58564.0
2016-01-20 13:20:00,26.03,26.05,26.0,26.04,73700.0,20.4533,20.469,20.4297,20.4611,73700.0
2016-01-20 13:25:00,26.04,26.09,26.03,26.09,102920.0,20.4611,20.5004,20.4533,20.5004,102920.0
2016-01-20 13:30:00,26.09,26.16,26.09,26.15,245204.0,20.5004,20.5554,20.5004,20.5476,245204.0
2016-01-20 13:35:00,26.15,26.18,26.1,26.13,228416.0,20.5476,20.5711,20.5083,20.5319,228416.0
2016-01-20 13:40:00,26.13,26.24,26.13,26.23,90308.0,20.5319,20.6183,20.5319,20.6104,90308.0
2016-01-20 13:45:00,26.25,26.27,26.2,26.24,135848.0,20.6261,20.6419,20.5869,20.6183,135848.0
2016-01-20 13:50:00,26.24,26.25,26.19,26.21,101124.0,20.6183,20.6261,20.579,20.5947,101124.0
2016-01-20 13:55:00,26.21,26.26,26.21,26.22,139988.0,20.5947,20.634,20.5947,20.6026,139988.0
2016-01-20 14:00:00,26.21,26.22,26.19,26.21,168124.0,20.5947,20.6026,20.579,20.5947,168124.0
2016-01-20 14:05:00,26.21,26.26,26.2,26.22,122872.0,20.5947,20.634,20.5869,20.6026,122872.0
2016-01-20 14:10:00,26.22,26.22,26.17,26.22,130860.0,20.6026,20.6026,20.5633,20.6026,130860.0
2016-01-20 14:15:00,26.21,26.24,26.19,26.21,126240.0,20.5947,20.6183,20.579,20.5947,126240.0
2016-01-20 14:20:00,26.21,26.22,26.17,26.18,94960.0,20.5947,20.6026,20.5633,20.5711,94960.0
2016-01-20 14:25:00,26.17,26.18,26.13,26.15,177756.0,20.5633,20.5711,20.5319,20.5476,177756.0
2016-01-20 14:30:00,26.14,26.16,26.12,26.15,130864.0,20.5397,20.5554,20.524,20.5476,130864.0
2016-01-20 14:35:00,26.15,26.2,26.14,26.18,98356.0,20.5476,20.5869,20.5397,20.5711,98356.0
2016-01-20 14:40:00,26.19,26.2,26.18,26.19,72568.0,20.579,20.5869,20.5711,20.579,72568.0
2016-01-20 14:45:00,26.19,26.21,26.17,26.18,69940.0,20.579,20.5947,20.5633,20.5711,69940.0
2016-01-20 14:50:00,26.17,26.25,26.17,26.25,108028.0,20.5633,20.6261,20.5633,20.6261,108028.0
2016-01-20 14:55:00,26.25,26.25,26.23,26.23,96412.0,20.6261,20.6261,20.6104,20.6104,96412.0
2016-01-20 15:00:00,26.24,26.26,26.23,26.25,134228.0,20.6183,20.634,20.6104,20.6261,134228.0
2016-01-20 15:05:00,26.25,26.29,26.25,26.29,104112.0,20.6261,20.6576,20.6261,20.6576,104112.0
2016-01-20 15:10:00,26.29,26.31,26.28,26.3,95496.0,20.6576,20.6733,20.6497,20.6654,95496.0
2016-01-20 15:15:00,26.3,26.41,26.3,26.38,135080.0,20.6654,20.7519,20.6654,20.7283,135080.0
2016-01-20 15:20:00,26.39,26.49,26.39,26.49,247192.0,20.7361,20.8147,20.7361,20.8147,247192.0
2016-01-20 15:25:00,26.48,26.52,26.45,26.51,161792.0,20.8069,20.8383,20.7833,20.8304,161792.0
2016-01-20 15:30:00,26.52,26.52,26.46,26.47,320004.0,20.8383,20.8383,20.7912,20.799,320004.0
2016-01-20 15:35:00,26.48,26.49,26.45,26.49,140700.0,20.8069,20.8147,20.7833,20.8147,140700.0
2016-01-20 15:40:00,26.48,26.49,26.44,26.45,145372.0,20.8069,20.8147,20.7754,20.7833,145372.0
2016-01-20 15:45:00,26.44,26.44,26.33,26.39,210864.0,20.7754,20.7754,20.689,20.7361,210864.0
2016-01-20 15:50:00,26.39,26.39,26.35,26.38,162256.0,20.7361,20.7361,20.7047,20.7283,162256.0
2016-01-20 15:55:00,26.38,26.38,26.31,26.33,325284.0,20.7283,20.7283,20.6733,20.689,325284.0
2016-01-21 09:30:00,26.36,26.45,26.26,26.4,223068.0,20.7126,20.7833,20.634,20.744,223068.0
2016-01-21 09:35:00,26.4,26.4,26.19,26.25,101964.0,20.744,20.744,20.579,20.6261,101964.0
2016-01-21 09:40:00,26.22,26.25,26.16,26.19,53132.0,20.6026,20.6261,20.5554,20.579,53132.0
2016-01-21 09:45:00,26.21,26.24,26.15,26.16,78920.0,20.5947,20.6183,20.5476,20.5554,78920.0
2016-01-21 09:50:00,26.18,26.27,26.15,26.17,59612.0,20.5711,20.6419,20.5476,20.5633,59612.0
2016-01-21 09:55:00,26.16,26.16,26.09,26.1,117396.0,20.5554,20.5554,20.5004,20.5083,117396.0
2016-01-21 10:00:00,26.11,26.12,26.06,26.1,166460.0,20.5161,20.524,20.4768,20.5083,166460.0
2016-01-21 10:05:00,26.1,26.1,26.05,26.06,75624.0,20.5083,20.5083,20.469,20.4768,75624.0
2016-01-21 10:10:00,26.06,26.17,26.05,26.17,80960.0,20.4768,20.5633,20.469,20.5633,80960.0
2016-01-21 10:15:00,26.17,26.28,26.17,26.28,69976.0,20.5633,20.6497,20.5633,20.6497,69976.0
2016-01-21 10:20:00,26.29,26.35,26.27,26.27,64648.0,20.6576,20.7047,20.6419,20.6419,64648.0
2016-01-21 10:25:00,26.27,26.29,26.15,26.16,61172.0,20.6419,20.6576,20.5476,20.5554,61172.0
2016-01-21 10:30:00,26.17,26.24,26.17,26.24,75964.0,20.5633,20.6183,20.5633,20.6183,75964.0
2016-01-21 10:35:00,26.24,26.29,26.24,26.27,46864.0,20.6183,20.6576,20.6183,20.6419,46864.0
2016-01-21 10:40:00,26.24,26.25,26.22,26.23,33848.0,20.6183,20.6261,20.6026,20.6104,33848.0
2016-01-21 10:45:00,26.23,26.28,26.22,26.27,75604.0,20.6104,20.6497,20.6026,20.6419,75604.0
2016-01-21 10:50:00,26.27,26.3,26.21,26.22,65704.0,20.6419,20.6654,20.5947,20.6026,65704.0
2016-01-21 10:55:00,26.23,26.28,26.22,26.24,45484.0,20.6104,20.6497,20.6026,20.6183,45484.0
2016-01-21 11:00:00,26.24,26.25,26.17,26.24,84540.0,20.6183,20.6261,20.5633,20.6183,84540.0
2016-01-21 11:05:00,26.24,26.27,26.22,26.26,72232.0,20.6183,20.6419,20.6026,20.634,72232.0
2016-01-21 11:10:00,26.26,26.34,26.25,26.33,91752.0,20.634,20.6969,20.6261,20.689,91752.0
2016-01-21 11:15:00,26.33,26.34,26.28,26.29,65468.0,20.689,20.6969,20.6497,20.6576,65468.0
2016-01-21 11:20:00,26.29,26.34,26.27,26.34,53860.0,20.6576,20.6969,20.6419,20.6969,53860.0
2016-01-21 11:25:00,26.34,26.36,26.32,26.33,135396.0,20.6969,20.7126,20.6811,20.689,135396.0
2016-01-21 11:30:00,26.32,26.34,26.28,26.3,111184.0,20.6811,20.6969,20.6497,20.6654,111184.0
2016-01-21 11:35:00,26.29,26.3,26.24,26.25,77040.0,20.6576,20.6654,20.6183,20.6261,77040.0
2016-01-21 11:40:00,26.26,26.26,26.18,26.21,69660.0,20.634,20.634,20.5711,20.5947,69660.0
2016-01-21 11:45:00,26.2,26.22,26.18,26.22,85656.0,20.5869,20.6026,20.5711,20.6026,85656.0
2016-01-21 11:50:00,26.23,26.29,26.23,26.29,41388.0,20.6104,20.6576,20.6104,20.6576,41388.0
2016-01-21 11:55:00,26.29,26.31,26.29,26.31,74016.0,20.6576,20.6733,20.6576,20.6733,74016.0
2016-01-21 12:00:00,26.3,26.35,26.3,26.35,76856.0,20.6654,20.7047,20.6654,20.7047,76856.0
2016-01-21 12:05:00,26.35,26.36,26.31,26.35,58916.0,20.7047,20.7126,20.6733,20.7047,58916.0
2016-01-21 12:10:00,26.36,26.36,26.3,26.31,38156.0,20.7126,20.7126,20.6654,20.6733,38156.0
2016-01-21 12:15:00,26.31,26.34,26.26,26.26,74276.0,20.6733,20.6969,20.634,20.634,74276.0
2016-01-21 12:20:00,26.27,26.27,26.24,26.25,35004.0,20.6419,20.6419,20.6183,20.6261,35004.0
2016-01-21 12:25:00,26.25,26.3,26.24,26.3,57040.0,20.6261,20.6654,20.6183,20.6654,57040.0
2016-01-21 12:30:00,26.3,26.3,26.25,26.27,40416.0,20.6654,20.6654,20.6261,20.6419,40416.0
2016-01-21 12:35:00,26.27,26.3,26.27,26.3,43244.0,20.6419,20.6654,20.6419,20.6654,43244.0
2016-01-21 12:40:00,26.3,26.33,26.3,26.32,32256.0,20.6654,20.689,20.6654,20.6811,32256.0
2016-01-21 12:45:00,26.32,26.33,26.31,26.31,31756.0,20.6811,20.689,20.6733,20.6733,31756.0
2016-01-21 12:50:00,26.32,26.33,26.27,26.27,32000.0,20.6811,20.689,20.6419,20.6419,32000.0
2016-01-21 12:55:00,26.27,26.32,26.27,26.31,28412.0,20.6419,20.6811,20.6419,20.6733,28412.0
2016-01-21 13:00:00,26.31,26.31,26.27,26.28,33396.0,20.6733,20.6733,20.6419,20.6497,33396.0
2016-01-21 13:05:00,26.28,26.29,26.26,26.29,43588.0,20.6497,20.6576,20.634,20.6576,43588.0
2016-01-21 13:10:00,26.29,26.29,26.24,26.25,35844.0,20.6576,20.6576,20.6183,20.6261,35844.0
2016-01-21 13:15:00,26.24,26.27,26.23,26.24,34248.0,20.6183,20.6419,20.6104,20.6183,34248.0
2016-01-21 13:20:00,26.24,26.24,26.17,26.18,47708.0,20.6183,20.6183,20.5633,20.5711,47708.0
2016-01-21 13:25:00,26.17,26.18,26.11,26.12,62768.0,20.5633,20.5711,20.5161,20.524,62768.0
2016-01-21 13:30:00,26.13,26.16,26.08,26.1,86372.0,20.5319,20.5554,20.4926,20.5083,86372.0
2016-01-21 13:35:00,26.1,26.14,26.08,26.13,33900.0,20.5083,20.5397,20.4926,20.5319,33900.0
2016-01-21 13:40:00,26.13,26.14,26.1,26.1,93300.0,20.5319,20.5397,20.5083,20.5083,93300.0
2016-01-21 13:45:00,26.1,26.12,26.08,26.09,45152.0,20.5083,20.524,20.4926,20.5004,45152.0
2016-01-21 13:50:00,26.08,26.09,26.04,26.08,59880.0,20.4926,20.5004,20.4611,20.4926,59880.0
2016-01-21 13:55:00,26.08,26.13,26.08,26.1,132080.0,20.4926,20.5319,20.4926,20.5083,132080.0
2016-01-21 14:00:00,26.1,26.11,26.03,26.07,73704.0,20.5083,20.5161,20.4533,20.4847,73704.0
2016-01-21 14:05:00,26.07,26.09,26.06,26.08,52716.0,20.4847,20.5004,20.4768,20.4926,52716.0
2016-01-21 14:10:00,26.09,26.09,26.01,26.03,70572.0,20.5004,20.5004,20.4376,20.4533,70572.0
2016-01-21 14:15:00,26.03,26.03,25.97,25.98,106972.0,20.4533,20.4533,20.4061,20.414,106972.0
2016-01-21 14:20:00,25.97,26.0,25.97,26.0,147424.0,20.4061,20.4297,20.4061,20.4297,147424.0
2016-01-21 14:25:00,26.0,26.07,25.98,26.05,121488.0,20.4297,20.4847,20.414,20.469,121488.0
2016-01-21 14:30:00,26.04,26.13,26.04,26.09,115240.0,20.4611,20.5319,20.4611,20.5004,115240.0
2016-01-21 14:35:00,26.09,26.13,26.08,26.12,38192.0,20.5004,20.5319,20.4926,20.524,38192.0
2016-01-21 14:40:00,26.12,26.17,26.12,26.17,92404.0,20.524,20.5633,20.524,20.5633,92404.0
2016-01-21 14:45:00,26.17,26.17,26.13,26.14,51464.0,20.5633,20.5633,20.5319,20.5397,51464.0
2016-01-21 14:50:00,26.14,26.17,26.13,26.15,46520.0,20.5397,20.5633,20.5319,20.5476,46520.0
2016-01-21 14:55:00,26.14,26.2,26.14,26.2,82796.0,20.5397,20.5869,20.5397,20.5869,82796.0
2016-01-21 15:00:00,26.2,26.2,26.17,26.18,61520.0,20.5869,20.5869,20.5633,20.5711,61520.0
2016-01-21 15:05:00,26.18,26.19,26.11,26.13,78932.0,20.5711,20.579,20.5161,20.5319,78932.0
2016-01-21 15:10:00,26.12,26.17,26.11,26.16,71176.0,20.524,20.5633,20.5161,20.5554,71176.0
2016-01-21 15:15:00,26.15,26.17,26.11,26.16,72656.0,20.5476,20.5633,20.5161,20.5554,72656.0
2016-01-21 15:20:00,26.16,26.17,26.11,26.17,106972.0,20.5554,20.5633,20.5161,20.5633,106972.0
2016-01-21 15:25:00,26.17,26.19,26.16,26.18,84372.0,20.5633,20.579,20.5554,20.5711,84372.0
2016-01-21 15:30:00,26.19,26.27,26.19,26.24,93720.0,20.579,20.6419,20.579,20.6183,93720.0
2016-01-21 15:35:00,26.24,26.28,26.22,26.27,105720.0,20.6183,20.6497,20.6026,20.6419,105720.0
2016-01-21 15:40:00,26.27,26.32,26.24,26.3,141920.0,20.6419,20.6811,20.6183,20.6654,141920.0
2016-01-21 15:45:00,26.3,26.31,26.25,26.28,218984.0,20.6654,20.6733,20.6261,20.6497,218984.0
2016-01-21 15:50:00,26.28,26.32,26.28,26.31,207924.0,20.6497,20.6811,20.6497,20.6733,207924.0
2016-01-21 15:55:00,26.32,26.32,26.26,26.26,471432.0,20.6811,20.6811,20.634,20.634,471432.0
2016-01-22 09:30:00,26.45,26.49,26.28,26.3,121068.0,20.7833,20.8147,20.6497,20.6654,121068.0
2016-01-22 09:35:00,26.31,26.49,26.29,26.36,151068.0,20.6733,20.8147,20.6576,20.7126,151068.0
2016-01-22 09:40:00,26.34,26.5,26.34,26.44,176604.0,20.6969,20.8226,20.6969,20.7754,176604.0
2016-01-22 09:45:00,26.45,26.5,26.39,26.4,126712.0,20.7833,20.8226,20.7361,20.744,126712.0
2016-01-22 09:50:00,26.4,26.4,26.34,26.36,113192.0,20.744,20.744,20.6969,20.7126,113192.0
2016-01-22 09:55:00,26.35,26.39,26.31,26.36,86328.0,20.7047,20.7361,20.6733,20.7126,86328.0
2016-01-22 10:00:00,26.35,26.38,26.3,26.35,123616.0,20.7047,20.7283,20.6654,20.7047,123616.0
2016-01-22 10:05:00,26.35,26.38,26.28,26.28,67560.0,20.7047,20.7283,20.6497,20.6497,67560.0
2016-01-22 10:10:00,26.27,26.32,26.26,26.29,76784.0,20.6419,20.6811,20.634,20.6576,76784.0
2016-01-22 10:15:00,26.28,26.37,26.25,26.35,151724.0,20.6497,20.7204,20.6261,20.7047,151724.0
2016-01-22 10:20:00,26.34,26.4,26.26,26.32,160136.0,20.6969,20.744,20.634,20.6811,160136.0
2016-01-22 10:25:00,26.32,26.36,26.3,26.36,86828.0,20.6811,20.7126,20.6654,20.7126,86828.0
2016-01-22 10:30:00,26.36,26.38,26.32,26.36,90812.0,20.7126,20.7283,20.6811,20.7126,90812.0
2016-01-22 10:35:00,26.38,26.43,26.37,26.4,48096.0,20.7283,20.7676,20.7204,20.744,48096.0
2016-01-22 10:40:00,26.39,26.41,26.36,26.36,39764.0,20.7361,20.7519,20.7126,20.7126,39764.0
2016-01-22 10:45:00,26.37,26.43,26.36,26.41,51516.0,20.7204,20.7676,20.7126,20.7519,51516.0
2016-01-22 10:50:00,26.41,26.46,26.41,26.41,80836.0,20.7519,20.7912,20.7519,20.7519,80836.0
2016-01-22 10:55:00,26.41,26.45,26.39,26.43,153548.0,20.7519,20.7833,20.7361,20.7676,153548.0
2016-01-22 11:00:00,26.44,26.45,26.39,26.43,95000.0,20.7754,20.7833,20.7361,20.7676,95000.0
2016-01-22 11:05:00,26.43,26.48,26.43,26.43,73036.0,20.7676,20.8069,20.7676,20.7676,73036.0
2016-01-22 11:10:00,26.43,26.46,26.39,26.4,79512.0,20.7676,20.7912,20.7361,20.744,79512.0
2016-01-22 11:15:00,26.41,26.43,26.39,26.42,65124.0,20.7519,20.7676,20.7361,20.7597,65124.0
2016-01-22 11:20:00,26.42,26.45,26.4,26.4,73128.0,20.7597,20.7833,20.744,20.744,73128.0
2016-01-22 11:25:00,26.4,26.43,26.4,26.42,50984.0,20.744,20.7676,20.744,20.7597,50984.0
2016-01-22 11:30:00,26.42,26.43,26.37,26.42,85220.0,20.7597,20.7676,20.7204,20.7597,85220.0
2016-01-22 11:35:00,26.42,26.42,26.37,26.38,39292.0,20.7597,20.7597,20.7204,20.7283,39292.0
2016-01-22 11:40:00,26.37,26.43,26.37,26.41,56516.0,20.7204,20.7676,20.7204,20.7519,56516.0
2016-01-22 11:45:00,26.41,26.43,26.37,26.39,43140.0,20.7519,20.7676,20.7204,20.7361,43140.0
2016-01-22 11:50:00,26.39,26.43,26.38,26.42,54332.0,20.7361,20.7676,20.7283,20.7597,54332.0
2016-01-22 11:55:00,26.41,26.42,26.4,26.42,46220.0,20.7519,20.7597,20.744,20.7597,46220.0
2016-01-22 12:00:00,26.41,26.45,26.41,26.45,116028.0,20.7519,20.7833,20.7519,20.7833,116028.0
2016-01-22 12:05:00,26.44,26.48,26.44,26.46,112336.0,20.7754,20.8069,20.7754,20.7912,112336.0
2016-01-22 12:10:00,26.47,26.47,26.43,26.46,61156.0,20.799,20.799,20.7676,20.7912,61156.0
2016-01-22 12:15:00,26.46,26.47,26.42,26.42,62332.0,20.7912,20.799,20.7597,20.7597,62332.0
2016-01-22 12:20:00,26.42,26.46,26.42,26.45,56696.0,20.7597,20.7912,20.7597,20.7833,56696.0
2016-01-22 12:25:00,26.45,26.47,26.44,26.47,70940.0,20.7833,20.799,20.7754,20.799,70940.0
2016-01-22 12:30:00,26.47,26.47,26.43,26.43,74852.0,20.799,20.799,20.7676,20.7676,74852.0
2016-01-22 12:35:00,26.43,26.44,26.42,26.43,71144.0,20.7676,20.7754,20.7597,20.7676,71144.0
2016-01-22 12:40:00,26.43,26.44,26.41,26.41,45656.0,20.7676,20.7754,20.7519,20.7519,45656.0
2016-01-22 12:45:00,26.41,26.44,26.4,26.43,28520.0,20.7519,20.7754,20.744,20.7676,28520.0
2016-01-22 12:50:00,26.43,26.46,26.43,26.45,89684.0,20.7676,20.7912,20.7676,20.7833,89684.0
2016-01-22 12:55:00,26.46,26.49,26.45,26.49,49800.0,20.7912,20.8147,20.7833,20.8147,49800.0
2016-01-22 13:00:00,26.48,26.49,26.45,26.46,34424.0,20.8069,20.8147,20.7833,20.7912,34424.0
2016-01-22 13:05:00,26.47,26.5,26.47,26.48,32964.0,20.799,20.8226,20.799,20.8069,32964.0
2016-01-22 13:10:00,26.48,26.49,26.45,26.46,81288.0,20.8069,20.8147,20.7833,20.7912,81288.0
2016-01-22 13:15:00,26.47,26.5,26.47,26.49,60940.0,20.799,20.8226,20.799,20.8147,60940.0
2016-01-22 13:20:00,26.49,26.52,26.49,26.5,57988.0,20.8147,20.8383,20.8147,20.8226,57988.0
2016-01-22 13:25:00,26.5,26.5,26.48,26.49,82452.0,20.8226,20.8226,20.8069,20.8147,82452.0
2016-01-22 13:30:00,26.49,26.52,26.49,26.51,74540.0,20.8147,20.8383,20.8147,20.8304,74540.0
2016-01-22 13:35:00,26.51,26.54,26.51,26.54,40708.0,20.8304,20.854,20.8304,20.854,40708.0
2016-01-22 13:40:00,26.54,26.55,26.53,26.55,71580.0,20.854,20.8619,20.8462,20.8619,71580.0
2016-01-22 13:45:00,26.54,26.57,26.54,26.56,165484.0,20.854,20.8776,20.854,20.8697,165484.0
2016-01-22 13:50:00,26.56,26.57,26.55,26.55,92468.0,20.8697,20.8776,20.8619,20.8619,92468.0
2016-01-22 13:55:00,26.56,26.57,26.55,26.57,58956.0,20.8697,20.8776,20.8619,20.8776,58956.0
2016-01-22 14:00:00,26.57,26.6,26.56,26.59,158036.0,20.8776,20.9012,20.8697,20.8933,158036.0
2016-01-22 14:05:00,26.59,26.6,26.57,26.57,140456.0,20.8933,20.9012,20.8776,20.8776,140456.0
2016-01-22 14:10:00,26.57,26.58,26.57,26.58,142956.0,20.8776,20.8854,20.8776,20.8854,142956.0
2016-01-22 14:15:00,26.58,26.59,26.56,26.57,306920.0,20.8854,20.8933,20.8697,20.8776,306920.0
2016-01-22 14:20:00,26.57,26.58,26.54,26.55,75116.0,20.8776,20.8854,20.854,20.8619,75116.0
2016-01-22 14:25:00,26.55,26.55,26.53,26.53,54980.0,20.8619,20.8619,20.8462,20.8462,54980.0
2016-01-22 14:30:00,26.53,26.54,26.52,26.53,73624.0,20.8462,20.854,20.8383,20.8462,73624.0
2016-01-22 14:35:00,26.52,26.57,26.52,26.54,98372.0,20.8383,20.8776,20.8383,20.854,98372.0
2016-01-22 14:40:00,26.54,26.57,26.53,26.55,92968.0,20.854,20.8776,20.8462,20.8619,92968.0
2016-01-22 14:45:00,26.54,26.59,26.54,26.59,73908.0,20.854,20.8933,20.854,20.8933,73908.0
2016-01-22 14:50:00,26.6,26.61,26.59,26.61,62280.0,20.9012,20.909,20.8933,20.909,62280.0
2016-01-22 14:55:00,26.61,26.64,26.61,26.63,75880.0,20.909,20.9326,20.909,20.9247,75880.0
2016-01-22 15:00:00,26.63,26.64,26.6,26.61,132824.0,20.9247,20.9326,20.9012,20.909,132824.0
2016-01-22 15:05:00,26.61,26.63,26.6,26.61,87380.0,20.909,20.9247,20.9012,20.909,87380.0
2016-01-22 15:10:00,26.61,26.61,26.59,26.6,106732.0,20.909,20.909,20.8933,20.9012,106732.0
2016-01-22 15:15:00,26.6,26.63,26.6,26.62,83012.0,20.9012,20.9247,20.9012,20.9169,83012.0
2016-01-22 15:20:00,26.62,26.64,26.61,26.63,96688.0,20.9169,20.9326,20.909,20.9247,96688.0
2016-01-22 15:25:00,26.63,26.67,26.63,26.66,66756.0,20.9247,20.9562,20.9247,20.9483,66756.0
2016-01-22 15:30:00,26.66,26.66,26.59,26.63,122488.0,20.9483,20.9483,20.8933,20.9247,122488.0
2016-01-22 15:35:00,26.62,26.63,26.6,26.61,149652.0,20.9169,20.9247,20.9012,20.909,149652.0
2016-01-22 15:40:00,26.61,26.64,26.61,26.64,131000.0,20.909,20.9326,20.909,20.9326,131000.0
2016-01-22 15:45:00,26.64,26.67,26.64,26.67,170716.0,20.9326,20.9562,20.9326,20.9562,170716.0
2016-01-22 15:50:00,26.67,26.67,26.64,26.67,223428.0,20.9562,20.9562,20.9326,20.9562,223428.0
2016-01-22 15:55:00,26.67,26.67,26.63,26.64,257932.0,20.9562,20.9562,20.9247,20.9326,257932.0
2016-01-25 09:30:00,26.68,26.71,26.62,26.67,109828.0,20.964,20.9876,20.9169,20.9562,109828.0
2016-01-25 09:35:00,26.66,26.7,26.63,26.68,109108.0,20.9483,20.9797,20.9247,20.964,109108.0
2016-01-25 09:40:00,26.68,26.68,26.59,26.67,148128.0,20.964,20.964,20.8933,20.9562,148128.0
2016-01-25 09:45:00,26.66,26.71,26.62,26.63,71292.0,20.9483,20.9876,20.9169,20.9247,71292.0
2016-01-25 09:50:00,26.62,26.67,26.61,26.63,146748.0,20.9169,20.9562,20.909,20.9247,146748.0
2016-01-25 09:55:00,26.63,26.67,26.62,26.64,76668.0,20.9247,20.9562,20.9169,20.9326,76668.0
2016-01-25 10:00:00,26.64,26.64,26.55,26.56,132348.0,20.9326,20.9326,20.8619,20.8697,132348.0
2016-01-25 10:05:00,26.57,26.58,26.53,26.54,67852.0,20.8776,20.8854,20.8462,20.854,67852.0
2016-01-25 10:10:00,26.54,26.56,26.52,26.53,112220.0,20.854,20.8697,20.8383,20.8462,112220.0
2016-01-25 10:15:00,26.54,26.54,26.42,26.46,74320.0,20.854,20.854,20.7597,20.7912,74320.0
2016-01-25 10:20:00,26.46,26.49,26.45,26.47,84272.0,20.7912,20.8147,20.7833,20.799,84272.0
2016-01-25 10:25:00,26.46,26.47,26.44,26.45,117208.0,20.7912,20.799,20.7754,20.7833,117208.0
2016-01-25 10:30:00,26.45,26.46,26.41,26.45,62564.0,20.7833,20.7912,20.7519,20.7833,62564.0
2016-01-25 10:35:00,26.44,26.44,26.4,26.41,41912.0,20.7754,20.7754,20.744,20.7519,41912.0
2016-01-25 10:40:00,26.4,26.4,26.37,26.39,38972.0,20.744,20.744,20.7204,20.7361,38972.0
2016-01-25 10:45:00,26.39,26.44,26.38,26.43,44268.0,20.7361,20.7754,20.7283,20.7676,44268.0
2016-01-25 10:50:00,26.43,26.43,26.38,26.4,37108.0,20.7676,20.7676,20.7283,20.744,37108.0
2016-01-25 10:55:00,26.4,26.48,26.4,26.47,86856.0,20.744,20.8069,20.744,20.799,86856.0
2016-01-25 11:00:00,26.46,26.47,26.43,26.43,77612.0,20.7912,20.799,20.7676,20.7676,77612.0
2016-01-25 11:05:00,26.44,26.49,26.44,26.47,78104.0,20.7754,20.8147,20.7754,20.799,78104.0
2016-01-25 11:10:00,26.47,26.53,26.4,26.53,160872.0,20.799,20.8462,20.744,20.8462,160872.0
2016-01-25 11:15:00,26.53,26.59,26.53,26.58,68964.0,20.8462,20.8933,20.8462,20.8854,68964.0
2016-01-25 11:20:00,26.58,26.62,26.58,26.61,73360.0,20.8854,20.9169,20.8854,20.909,73360.0
2016-01-25 11:25:00,26.61,26.62,26.56,26.57,71808.0,20.909,20.9169,20.8697,20.8776,71808.0
2016-01-25 11:30:00,26.57,26.63,26.53,26.63,55348.0,20.8776,20.9247,20.8462,20.9247,55348.0
2016-01-25 11:35:00,26.63,26.69,26.62,26.68,93000.0,20.9247,20.9719,20.9169,20.964,93000.0
2016-01-25 11:40:00,26.69,26.7,26.58,26.58,110068.0,20.9719,20.9797,20.8854,20.8854,110068.0
2016-01-25 11:45:00,26.58,26.59,26.56,26.57,58912.0,20.8854,20.8933,20.8697,20.8776,58912.0
2016-01-25 11:50:00,26.57,26.63,26.56,26.6,84488.0,20.8776,20.9247,20.8697,20.9012,84488.0
2016-01-25 11:55:00,26.6,26.64,26.59,26.62,118252.0,20.9012,20.9326,20.8933,20.9169,118252.0
2016-01-25 12:00:00,26.62,26.67,26.61,26.67,81420.0,20.9169,20.9562,20.909,20.9562,81420.0
2016-01-25 12:05:00,26.67,26.68,26.62,26.62,51924.0,20.9562,20.964,20.9169,20.9169,51924.0
2016-01-25 12:10:00,26.63,26.63,26.57,26.57,53892.0,20.9247,20.9247,20.8776,20.8776,53892.0
2016-01-25 12:15:00,26.58,26.66,26.58,26.64,108804.0,20.8854,20.9483,20.8854,20.9326,108804.0
2016-01-25 12:20:00,26.64,26.67,26.63,26.66,45592.0,20.9326,20.9562,20.9247,20.9483,45592.0
2016-01-25 12:25:00,26.64,26.65,26.63,26.65,32656.0,20.9326,20.9404,20.9247,20.9404,32656.0
2016-01-25 12:30:00,26.64,26.66,26.63,26.63,56616.0,20.9326,20.9483,20.9247,20.9247,56616.0
2016-01-25 12:35:00,26.63,26.65,26.61,26.65,46404.0,20.9247,20.9404,20.909,20.9404,46404.0
2016-01-25 12:40:00,26.65,26.67,26.63,26.64,60548.0,20.9404,20.9562,20.9247,20.9326,60548.0
2016-01-25 12:45:00,26.64,26.68,26.63,26.68,39172.0,20.9326,20.964,20.9247,20.964,39172.0
2016-01-25 12:50:00,26.69,26.71,26.68,26.7,45704.0,20.9719,20.9876,20.964,20.9797,45704.0
2016-01-25 12:55:00,26.7,26.73,26.69,26.72,47672.0,20.9797,21.0033,20.9719,20.9954,47672.0
2016-01-25 13:00:00,26.72,26.73,26.71,26.73,34352.0,20.9954,21.0033,20.9876,21.0033,34352.0
2016-01-25 13:05:00,26.73,26.76,26.73,26.75,123128.0,21.0033,21.0269,21.0033,21.019,123128.0
2016-01-25 13:10:00,26.75,26.75,26.67,26.67,126568.0,21.019,21.019,20.9562,20.9562,126568.0
2016-01-25 13:15:00,26.68,26.7,26.66,26.68,40456.0,20.964,20.9797,20.9483,20.964,40456.0
2016-01-25 13:20:00,26.69,26.7,26.65,26.65,65764.0,20.9719,20.9797,20.9404,20.9404,65764.0
2016-01-25 13:25:00,26.66,26.66,26.64,26.64,65676.0,20.9483,20.9483,20.9326,20.9326,65676.0
2016-01-25 13:30:00,26.64,26.65,26.61,26.61,96996.0,20.9326,20.9404,20.909,20.909,96996.0
2016-01-25 13:35:00,26.62,26.65,26.62,26.64,105568.0,20.9169,20.9404,20.9169,20.9326,105568.0
2016-01-25 13:40:00,26.64,26.66,26.63,26.65,69316.0,20.9326,20.9483,20.9247,20.9404,69316.0
2016-01-25 13:45:00,26.65,26.66,26.62,26.62,228784.0,20.9404,20.9483,20.9169,20.9169,228784.0
2016-01-25 13:50:00,26.61,26.65,26.61,26.65,41896.0,20.909,20.9404,20.909,20.9404,41896.0
2016-01-25 13:55:00,26.65,26.67,26.65,26.65,53028.0,20.9404,20.9562,20.9404,20.9404,53028.0
2016-01-25 14:00:00,26.65,26.68,26.65,26.67,69204.0,20.9404,20.964,20.9404,20.9562,69204.0
2016-01-25 14:05:00,26.67,26.69,26.65,26.68,39896.0,20.9562,20.9719,20.9404,20.964,39896.0
2016-01-25 14:10:00,26.69,26.69,26.66,26.67,42096.0,20.9719,20.9719,20.9483,20.9562,42096.0
2016-01-25 14:15:00,26.67,26.68,26.66,26.67,38120.0,20.9562,20.964,20.9483,20.9562,38120.0
2016-01-25 14:20:00,26.67,26.67,26.65,26.67,41644.0,20.9562,20.9562,20.9404,20.9562,41644.0
2016-01-25 14:25:00,26.67,26.7,26.65,26.7,67884.0,20.9562,20.9797,20.9404,20.9797,67884.0
2016-01-25 14:30:00,26.69,26.7,26.68,26.7,44980.0,20.9719,20.9797,20.964,20.9797,44980.0
2016-01-25 14:35:00,26.7,26.7,26.67,26.67,110032.0,20.9797,20.9797,20.9562,20.9562,110032.0
2016-01-25 14:40:00,26.67,26.68,26.65,26.65,44596.0,20.9562,20.964,20.9404,20.9404,44596.0
2016-01-25 14:45:00,26.66,26.68,26.65,26.66,59660.0,20.9483,20.964,20.9404,20.9483,59660.0
2016-01-25 14:50:00,26.66,26.67,26.66,26.67,61844.0,20.9483,20.9562,20.9483,20.9562,61844.0
2016-01-25 14:55:00,26.67,26.68,26.63,26.63,96992.0,20.9562,20.964,20.9247,20.9247,96992.0
2016-01-25 15:00:00,26.63,26.64,26.62,26.64,56092.0,20.9247,20.9326,20.9169,20.9326,56092.0
2016-01-25 15:05:00,26.64,26.65,26.63,26.64,108020.0,20.9326,20.9404,20.9247,20.9326,108020.0
2016-01-25 15:10:00,26.64,26.64,26.61,26.62,80232.0,20.9326,20.9326,20.909,20.9169,80232.0
2016-01-25 15:15:00,26.61,26.63,26.6,26.63,102472.0,20.909,20.9247,20.9012,20.9247,102472.0
2016-01-25 15:20:00,26.63,26.63,26.61,26.61,108808.0,20.9247,20.9247,20.909,20.909,108808.0
2016-01-25 15:25:00,26.61,26.61,26.58,26.58,116828.0,20.909,20.909,20.8854,20.8854,116828.0
2016-01-25 15:30:00,26.58,26.59,26.56,26.56,109656.0,20.8854,20.8933,20.8697,20.8697,109656.0
2016-01-25 15:35:00,26.56,26.56,26.54,26.56,199876.0,20.8697,20.8697,20.854,20.8697,199876.0
2016-01-25 15:40:00,26.56,26.58,26.55,26.57,131088.0,20.8697,20.8854,20.8619,20.8776,131088.0
2016-01-25 15:45:00,26.56,26.61,26.56,26.61,131752.0,20.8697,20.909,20.8697,20.909,131752.0
2016-01-25 15:50:00,26.61,26.65,26.6,26.64,187232.0,20.909,20.9404,20.9012,20.9326,187232.0
2016-01-25 15:55:00,26.64,26.64,26.6,26.61,352516.0,20.9326,20.9326,20.9012,20.909,352516.0
2016-01-26 09:30:00,26.65,26.77,26.61,26.76,150744.0,20.9404,21.0347,20.909,21.0269,150744.0
2016-01-26 09:35:00,26.78,26.93,26.77,26.89,98852.0,21.0426,21.1605,21.0347,21.129,98852.0
2016-01-26 09:40:00,26.89,26.92,26.85,26.85,104940.0,21.129,21.1526,21.0976,21.0976,104940.0
2016-01-26 09:45:00,26.84,26.84,26.76,26.79,99316.0,21.0897,21.0897,21.0269,21.0505,99316.0
2016-01-26 09:50:00,26.79,26.81,26.75,26.76,138888.0,21.0505,21.0662,21.019,21.0269,138888.0
2016-01-26 09:55:00,26.78,26.81,26.74,26.74,235504.0,21.0426,21.0662,21.0112,21.0112,235504.0
2016-01-26 10:00:00,26.74,26.79,26.72,26.78,135080.0,21.0112,21.0505,20.9954,21.0426,135080.0
2016-01-26 10:05:00,26.77,26.79,26.75,26.79,196304.0,21.0347,21.0505,21.019,21.0505,196304.0
2016-01-26 10:10:00,26.79,26.79,26.77,26.77,269676.0,21.0505,21.0505,21.0347,21.0347,269676.0
2016-01-26 10:15:00,26.77,26.78,26.75,26.76,214636.0,21.0347,21.0426,21.019,21.0269,214636.0
2016-01-26 10:20:00,26.76,26.78,26.73,26.74,204596.0,21.0269,21.0426,21.0033,21.0112,204596.0
2016-01-26 10:25:00,26.75,26.76,26.7,26.72,538036.0,21.019,21.0269,20.9797,20.9954,538036.0
2016-01-26 10:30:00,26.72,26.73,26.69,26.7,300916.0,20.9954,21.0033,20.9719,20.9797,300916.0
2016-01-26 10:35:00,26.69,26.72,26.68,26.69,111692.0,20.9719,20.9954,20.964,20.9719,111692.0
2016-01-26 10:40:00,26.7,26.72,26.69,26.71,114280.0,20.9797,20.9954,20.9719,20.9876,114280.0
2016-01-26 10:45:00,26.71,26.72,26.69,26.71,128088.0,20.9876,20.9954,20.9719,20.9876,128088.0
2016-01-26 10:50:00,26.71,26.71,26.67,26.69,134328.0,20.9876,20.9876,20.9562,20.9719,134328.0
2016-01-26 10:55:00,26.68,26.68,26.64,26.66,106368.0,20.964,20.964,20.9326,20.9483,106368.0
2016-01-26 11:00:00,26.67,26.68,26.65,26.67,107728.0,20.9562,20.964,20.9404,20.9562,107728.0
2016-01-26 11:05:00,26.67,26.67,26.56,26.56,98216.0,20.9562,20.9562,20.8697,20.8697,98216.0
2016-01-26 11:10:00,26.55,26.56,26.5,26.52,208288.0,20.8619,20.8697,20.8226,20.8383,208288.0
2016-01-26 11:15:00,26.51,26.54,26.49,26.5,156016.0,20.8304,20.854,20.8147,20.8226,156016.0
2016-01-26 11:20:00,26.5,26.5,26.47,26.48,66344.0,20.8226,20.8226,20.799,20.8069,66344.0
2016-01-26 11:25:00,26.48,26.52,26.47,26.49,142804.0,20.8069,20.8383,20.799,20.8147,142804.0
2016-01-26 11:30:00,26.49,26.56,26.48,26.55,94068.0,20.8147,20.8697,20.8069,20.8619,94068.0
2016-01-26 11:35:00,26.55,26.56,26.53,26.55,46460.0,20.8619,20.8697,20.8462,20.8619,46460.0
2016-01-26 11:40:00,26.55,26.59,26.54,26.58,103652.0,20.8619,20.8933,20.854,20.8854,103652.0
2016-01-26 11:45:00,26.57,26.59,26.56,26.58,74036.0,20.8776,20.8933,20.8697,20.8854,74036.0
2016-01-26 11:50:00,26.57,26.59,26.56,26.58,112052.0,20.8776,20.8933,20.8697,20.8854,112052.0
2016-01-26 11:55:00,26.57,26.59,26.56,26.57,62288.0,20.8776,20.8933,20.8697,20.8776,62288.0
2016-01-26 12:00:00,26.56,26.58,26.55,26.56,60420.0,20.8697,20.8854,20.8619,20.8697,60420.0
2016-01-26 12:05:00,26.56,26.57,26.53,26.54,63352.0,20.8697,20.8776,20.8462,20.854,63352.0
2016-01-26 12:10:00,26.54,26.59,26.54,26.59,66352.0,20.854,20.8933,20.854,20.8933,66352.0
2016-01-26 12:15:00,26.58,26.59,26.53,26.53,44432.0,20.8854,20.8933,20.8462,20.8462,44432.0
2016-01-26 12:20:00,26.53,26.57,26.53,26.55,33980.0,20.8462,20.8776,20.8462,20.8619,33980.0
2016-01-26 12:25:00,26.56,26.57,26.54,26.54,36380.0,20.8697,20.8776,20.854,20.854,36380.0
2016-01-26 12:30:00,26.54,26.55,26.52,26.54,54076.0,20.854,20.8619,20.8383,20.854,54076.0
2016-01-26 12:35:00,26.54,26.57,26.54,26.55,36648.0,20.854,20.8776,20.854,20.8619,36648.0
2016-01-26 12:40:00,26.54,26.57,26.52,26.54,44296.0,20.854,20.8776,20.8383,20.854,44296.0
2016-01-26 12:45:00,26.54,26.54,26.5,26.51,46884.0,20.854,20.854,20.8226,20.8304,46884.0
2016-01-26 12:50:00,26.52,26.55,26.51,26.55,32096.0,20.8383,20.8619,20.8304,20.8619,32096.0
2016-01-26 12:55:00,26.56,26.56,26.53,26.55,50368.0,20.8697,20.8697,20.8462,20.8619,50368.0
2016-01-26 13:00:00,26.54,26.55,26.53,26.54,43852.0,20.854,20.8619,20.8462,20.854,43852.0
2016-01-26 13:05:00,26.53,26.55,26.52,26.55,45188.0,20.8462,20.8619,20.8383,20.8619,45188.0
2016-01-26 13:10:00,26.55,26.55,26.52,26.52,55112.0,20.8619,20.8619,20.8383,20.8383,55112.0
2016-01-26 13:15:00,26.52,26.53,26.51,26.53,42268.0,20.8383,20.8462,20.8304,20.8462,42268.0
2016-01-26 13:20:00,26.53,26.55,26.53,26.55,27660.0,20.8462,20.8619,20.8462,20.8619,27660.0
2016-01-26 13:25:00,26.55,26.56,26.53,26.53,40892.0,20.8619,20.8697,20.8462,20.8462,40892.0
2016-01-26 13:30:00,26.54,26.54,26.51,26.53,54376.0,20.854,20.854,20.8304,20.8462,54376.0
2016-01-26 13:35:00,26.54,26.54,26.53,26.53,33552.0,20.854,20.854,20.8462,20.8462,33552.0
2016-01-26 13:40:00,26.52,26.56,26.52,26.55,66476.0,20.8383,20.8697,20.8383,20.8619,66476.0
2016-01-26 13:45:00,26.56,26.56,26.55,26.55,37960.0,20.8697,20.8697,20.8619,20.8619,37960.0
2016-01-26 13:50:00,26.55,26.59,26.55,26.58,57860.0,20.8619,20.8933,20.8619,20.8854,57860.0
2016-01-26 13:55:00,26.58,26.59,26.54,26.57,109752.0,20.8854,20.8933,20.854,20.8776,109752.0
2016-01-26 14:00:00,26.58,26.59,26.56,26.57,79456.0,20.8854,20.8933,20.8697,20.8776,79456.0
2016-01-26 14:05:00,26.56,26.59,26.56,26.58,94676.0,20.8697,20.8933,20.8697,20.8854,94676.0
2016-01-26 14:10:00,26.58,26.59,26.57,26.59,105256.0,20.8854,20.8933,20.8776,20.8933,105256.0
2016-01-26 14:15:00,26.59,26.61,26.58,26.61,45448.0,20.8933,20.909,20.8854,20.909,45448.0
2016-01-26 14:20:00,26.6,26.61,26.59,26.6,86180.0,20.9012,20.909,20.8933,20.9012,86180.0
2016-01-26 14:25:00,26.59,26.6,26.55,26.56,58904.0,20.8933,20.9012,20.8619,20.8697,58904.0
2016-01-26 14:30:00,26.56,26.57,26.54,26.55,65880.0,20.8697,20.8776,20.854,20.8619,65880.0
2016-01-26 14:35:00,26.54,26.55,26.5,26.54,102884.0,20.854,20.8619,20.8226,20.854,102884.0
2016-01-26 14:40:00,26.54,26.57,26.54,26.57,59652.0,20.854,20.8776,20.854,20.8776,59652.0
2016-01-26 14:45:00,26.57,26.57,26.55,26.56,66780.0,20.8776,20.8776,20.8619,20.8697,66780.0
2016-01-26 14:50:00,26.56,26.57,26.55,26.56,74972.0,20.8697,20.8776,20.8619,20.8697,74972.0
2016-01-26 14:55:00,26.56,26.57,26.55,26.55,174424.0,20.8697,20.8776,20.8619,20.8619,174424.0
2016-01-26 15:00:00,26.55,26.57,26.55,26.55,137604.0,20.8619,20.8776,20.8619,20.8619,137604.0
2016-01-26 15:05:00,26.55,26.57,26.54,26.55,108828.0,20.8619,20.8776,20.854,20.8619,108828.0
2016-01-26 15:10:00,26.55,26.56,26.55,26.56,238964.0,20.8619,20.8697,20.8619,20.8697,238964.0
2016-01-26 15:15:00,26.56,26.57,26.55,26.55,133420.0,20.8697,20.8776,20.8619,20.8619,133420.0
2016-01-26 15:20:00,26.55,26.57,26.54,26.57,106388.0,20.8619,20.8776,20.854,20.8776,106388.0
2016-01-26 15:25:00,26.57,26.58,26.55,26.57,110900.0,20.8776,20.8854,20.8619,20.8776,110900.0
2016-01-26 15:30:00,26.57,26.57,26.54,26.55,315308.0,20.8776,20.8776,20.854,20.8619,315308.0
2016-01-26 15:35:00,26.55,26.58,26.53,26.57,263004.0,20.8619,20.8854,20.8462,20.8776,263004.0
2016-01-26 15:40:00,26.57,26.59,26.56,26.58,350788.0,20.8776,20.8933,20.8697,20.8854,350788.0
2016-01-26 15:45:00,26.58,26.59,26.57,26.59,380768.0,20.8854,20.8933,20.8776,20.8933,380768.0
2016-01-26 15:50:00,26.59,26.6,26.57,26.6,218540.0,20.8933,20.9012,20.8776,20.9012,218540.0
2016-01-26 15:55:00,26.6,26.65,26.58,26.64,1009604.0,20.9012,20.9404,20.8854,20.9326,1009604.0
2016-01-27 09:30:00,26.72,26.78,26.67,26.7,129048.0,20.9954,21.0426,20.9562,20.9797,129048.0
2016-01-27 09:35:00,26.7,26.73,26.6,26.66,63980.0,20.9797,21.0033,20.9012,20.9483,63980.0
2016-01-27 09:40:00,26.68,26.75,26.68,26.73,31588.0,20.964,21.019,20.964,21.0033,31588.0
2016-01-27 09:45:00,26.74,26.77,26.71,26.77,68648.0,21.0112,21.0347,20.9876,21.0347,68648.0
2016-01-27 09:50:00,26.77,26.81,26.75,26.77,51616.0,21.0347,21.0662,21.019,21.0347,51616.0
2016-01-27 09:55:00,26.77,26.81,26.74,26.77,54556.0,21.0347,21.0662,21.0112,21.0347,54556.0
2016-01-27 10:00:00,26.77,26.78,26.68,26.72,88756.0,21.0347,21.0426,20.964,20.9954,88756.0
2016-01-27 10:05:00,26.71,26.73,26.7,26.7,84580.0,20.9876,21.0033,20.9797,20.9797,84580.0
2016-01-27 10:10:00,26.71,26.73,26.68,26.7,74816.0,20.9876,21.0033,20.964,20.9797,74816.0
2016-01-27 10:15:00,26.7,26.7,26.61,26.64,266888.0,20.9797,20.9797,20.909,20.9326,266888.0
2016-01-27 10:20:00,26.64,26.68,26.63,26.68,117048.0,20.9326,20.964,20.9247,20.964,117048.0
2016-01-27 10:25:00,26.68,26.71,26.65,26.65,55944.0,20.964,20.9876,20.9404,20.9404,55944.0
2016-01-27 10:30:00,26.66,26.74,26.65,26.73,76836.0,20.9483,21.0112,20.9404,21.0033,76836.0
2016-01-27 10:35:00,26.72,26.79,26.72,26.78,42048.0,20.9954,21.0505,20.9954,21.0426,42048.0
2016-01-27 10:40:00,26.79,26.79,26.74,26.79,48436.0,21.0505,21.0505,21.0112,21.0505,48436.0
2016-01-27 10:45:00,26.78,26.79,26.74,26.75,51616.0,21.0426,21.0505,21.0112,21.019,51616.0
2016-01-27 10:50:00,26.75,26.77,26.72,26.72,56412.0,21.019,21.0347,20.9954,20.9954,56412.0
2016-01-27 10:55:00,26.72,26.77,26.7,26.77,53932.0,20.9954,21.0347,20.9797,21.0347,53932.0
2016-01-27 11:00:00,26.76,26.78,26.73,26.77,56048.0,21.0269,21.0426,21.0033,21.0347,56048.0
2016-01-27 11:05:00,26.78,26.78,26.74,26.76,62756.0,21.0426,21.0426,21.0112,21.0269,62756.0
2016-01-27 11:10:00,26.76,26.77,26.73,26.73,71784.0,21.0269,21.0347,21.0033,21.0033,71784.0
2016-01-27 11:15:00,26.73,26.79,26.73,26.77,74972.0,21.0033,21.0505,21.0033,21.0347,74972.0
2016-01-27 11:20:00,26.77,26.78,26.76,26.77,54256.0,21.0347,21.0426,21.0269,21.0347,54256.0
2016-01-27 11:25:00,26.76,26.79,26.75,26.79,43700.0,21.0269,21.0505,21.019,21.0505,43700.0
2016-01-27 11:30:00,26.79,26.8,26.77,26.79,54300.0,21.0505,21.0583,21.0347,21.0505,54300.0
2016-01-27 11:35:00,26.8,26.88,26.8,26.87,52804.0,21.0583,21.1212,21.0583,21.1133,52804.0
2016-01-27 11:40:00,26.86,26.91,26.86,26.9,47072.0,21.1055,21.1447,21.1055,21.1369,47072.0
2016-01-27 11:45:00,26.91,26.95,26.91,26.93,58336.0,21.1447,21.1762,21.1447,21.1605,58336.0
2016-01-27 11:50:00,26.93,26.93,26.88,26.9,67316.0,21.1605,21.1605,21.1212,21.1369,67316.0
2016-01-27 11:55:00,26.9,26.9,26.86,26.86,244884.0,21.1369,21.1369,21.1055,21.1055,244884.0
2016-01-27 12:00:00,26.86,26.89,26.84,26.88,159456.0,21.1055,21.129,21.0897,21.1212,159456.0
2016-01-27 12:05:00,26.88,26.89,26.87,26.88,203920.0,21.1212,21.129,21.1133,21.1212,203920.0
2016-01-27 12:10:00,26.88,26.9,26.88,26.88,114592.0,21.1212,21.1369,21.1212,21.1212,114592.0
2016-01-27 12:15:00,26.88,26.9,26.88,26.89,74644.0,21.1212,21.1369,21.1212,21.129,74644.0
2016-01-27 12:20:00,26.89,26.9,26.88,26.89,58056.0,21.129,21.1369,21.1212,21.129,58056.0
2016-01-27 12:25:00,26.89,26.89,26.87,26.89,64116.0,21.129,21.129,21.1133,21.129,64116.0
2016-01-27 12:30:00,26.89,26.89,26.85,26.86,77684.0,21.129,21.129,21.0976,21.1055,77684.0
2016-01-27 12:35:00,26.86,26.88,26.85,26.88,71768.0,21.1055,21.1212,21.0976,21.1212,71768.0
2016-01-27 12:40:00,26.88,26.9,26.88,26.89,55592.0,21.1212,21.1369,21.1212,21.129,55592.0
2016-01-27 12:45:00,26.89,26.89,26.87,26.87,58520.0,21.129,21.129,21.1133,21.1133,58520.0
2016-01-27 12:50:00,26.87,26.89,26.86,26.89,56040.0,21.1133,21.129,21.1055,21.129,56040.0
2016-01-27 12:55:00,26.88,26.9,26.87,26.89,95092.0,21.1212,21.1369,21.1133,21.129,95092.0
2016-01-27 13:00:00,26.89,26.9,26.88,26.88,137828.0,21.129,21.1369,21.1212,21.1212,137828.0
2016-01-27 13:05:00,26.88,26.88,26.86,26.87,89400.0,21.1212,21.1212,21.1055,21.1133,89400.0
2016-01-27 13:10:00,26.87,26.89,26.87,26.87,78104.0,21.1133,21.129,21.1133,21.1133,78104.0
2016-01-27 13:15:00,26.87,26.89,26.86,26.88,65816.0,21.1133,21.129,21.1055,21.1212,65816.0
2016-01-27 13:20:00,26.89,26.89,26.86,26.86,71620.0,21.129,21.129,21.1055,21.1055,71620.0
2016-01-27 13:25:00,26.86,26.89,26.86,26.87,74288.0,21.1055,21.129,21.1055,21.1133,74288.0
2016-01-27 13:30:00,26.88,26.89,26.87,26.88,114348.0,21.1212,21.129,21.1133,21.1212,114348.0
2016-01-27 13:35:00,26.89,26.89,26.87,26.89,60640.0,21.129,21.129,21.1133,21.129,60640.0
2016-01-27 13:40:00,26.88,26.89,26.87,26.88,76724.0,21.1212,21.129,21.1133,21.1212,76724.0
2016-01-27 13:45:00,26.88,26.89,26.87,26.88,83792.0,21.1212,21.129,21.1133,21.1212,83792.0
2016-01-27 13:50:00,26.88,26.91,26.86,26.87,67532.0,21.1212,21.1447,21.1055,21.1133,67532.0
2016-01-27 13:55:00,26.87,26.87,26.84,26.84,44456.0,21.1133,21.1133,21.0897,21.0897,44456.0
2016-01-27 14:00:00,26.83,26.91,26.83,26.88,182612.0,21.0819,21.1447,21.0819,21.1212,182612.0
2016-01-27 14:05:00,26.87,26.91,26.8,26.8,159424.0,21.1133,21.1447,21.0583,21.0583,159424.0
2016-01-27 14:10:00,26.8,26.83,26.75,26.76,163368.0,21.0583,21.0819,21.019,21.0269,163368.0
2016-01-27 14:15:00,26.77,26.81,26.75,26.78,129332.0,21.0347,21.0662,21.019,21.0426,129332.0
2016-01-27 14:20:00,26.78,26.79,26.7,26.76,229568.0,21.0426,21.0505,20.9797,21.0269,229568.0
2016-01-27 14:25:00,26.76,26.8,26.74,26.79,100032.0,21.0269,21.0583,21.0112,21.0505,100032.0
2016-01-27 14:30:00,26.78,26.79,26.75,26.77,92148.0,21.0426,21.0505,21.019,21.0347,92148.0
2016-01-27 14:35:00,26.77,26.81,26.77,26.78,133584.0,21.0347,21.0662,21.0347,21.0426,133584.0
2016-01-27 14:40:00,26.77,26.77,26.73,26.73,88572.0,21.0347,21.0347,21.0033,21.0033,88572.0
2016-01-27 14:45:00,26.74,26.75,26.7,26.73,103964.0,21.0112,21.019,20.9797,21.0033,103964.0
2016-01-27 14:50:00,26.73,26.73,26.65,26.65,131004.0,21.0033,21.0033,20.9404,20.9404,131004.0
2016-01-27 14:55:00,26.65,26.66,26.6,26.65,187108.0,20.9404,20.9483,20.9012,20.9404,187108.0
2016-01-27 15:00:00,26.66,26.69,26.65,26.69,489436.0,20.9483,20.9719,20.9404,20.9719,489436.0
2016-01-27 15:05:00,26.69,26.69,26.64,26.68,112064.0,20.9719,20.9719,20.9326,20.964,112064.0
2016-01-27 15:10:00,26.67,26.67,26.56,26.57,155612.0,20.9562,20.9562,20.8697,20.8776,155612.0
2016-01-27 15:15:00,26.57,26.58,26.56,26.56,175624.0,20.8776,20.8854,20.8697,20.8697,175624.0
2016-01-27 15:20:00,26.57,26.63,26.55,26.61,173120.0,20.8776,20.9247,20.8619,20.909,173120.0
2016-01-27 15:25:00,26.6,26.66,26.6,26.62,148456.0,20.9012,20.9483,20.9012,20.9169,148456.0
2016-01-27 15:30:00,26.62,26.68,26.62,26.66,181436.0,20.9169,20.964,20.9169,20.9483,181436.0
2016-01-27 15:35:00,26.66,26.71,26.64,26.66,191380.0,20.9483,20.9876,20.9326,20.9483,191380.0
2016-01-27 15:40:00,26.65,26.7,26.63,26.69,243256.0,20.9404,20.9797,20.9247,20.9719,243256.0
2016-01-27 15:45:00,26.69,26.71,26.67,26.69,291192.0,20.9719,20.9876,20.9562,20.9719,291192.0
2016-01-27 15:50:00,26.68,26.7,26.67,26.68,397244.0,20.964,20.9797,20.9562,20.964,397244.0
2016-01-27 15:55:00,26.68,26.71,26.66,26.69,563700.0,20.964,20.9876,20.9483,20.9719,563700.0
2016-01-28 09:30:00,26.44,26.69,26.38,26.63,157872.0,20.7754,20.9719,20.7283,20.9247,157872.0
2016-01-28 09:35:00,26.68,27.0,26.66,26.81,539876.0,20.964,21.2155,20.9483,21.0662,539876.0
2016-01-28 09:40:00,26.82,26.97,26.57,26.92,476600.0,21.074,21.1919,20.8776,21.1526,476600.0
2016-01-28 09:45:00,26.93,26.93,26.8,26.81,155900.0,21.1605,21.1605,21.0583,21.0662,155900.0
2016-01-28 09:50:00,26.81,26.89,26.81,26.84,123120.0,21.0662,21.129,21.0662,21.0897,123120.0
2016-01-28 09:55:00,26.84,26.89,26.71,26.71,75120.0,21.0897,21.129,20.9876,20.9876,75120.0
2016-01-28 10:00:00,26.69,26.81,26.69,26.8,72208.0,20.9719,21.0662,20.9719,21.0583,72208.0
2016-01-28 10:05:00,26.79,26.83,26.78,26.81,88528.0,21.0505,21.0819,21.0426,21.0662,88528.0
2016-01-28 10:10:00,26.8,26.83,26.76,26.79,271472.0,21.0583,21.0819,21.0269,21.0505,271472.0
2016-01-28 10:15:00,26.78,26.83,26.77,26.78,208284.0,21.0426,21.0819,21.0347,21.0426,208284.0
2016-01-28 10:20:00,26.78,26.89,26.78,26.87,81168.0,21.0426,21.129,21.0426,21.1133,81168.0
2016-01-28 10:25:00,26.87,26.9,26.82,26.82,140208.0,21.1133,21.1369,21.074,21.074,140208.0
2016-01-28 10:30:00,26.82,26.83,26.72,26.75,114188.0,21.074,21.0819,20.9954,21.019,114188.0
2016-01-28 10:35:00,26.75,26.78,26.72,26.76,149424.0,21.019,21.0426,20.9954,21.0269,149424.0
2016-01-28 10:40:00,26.77,26.77,26.73,26.75,101624.0,21.0347,21.0347,21.0033,21.019,101624.0
2016-01-28 10:45:00,26.75,26.78,26.73,26.77,136400.0,21.019,21.0426,21.0033,21.0347,136400.0
2016-01-28 10:50:00,26.77,26.78,26.75,26.75,132444.0,21.0347,21.0426,21.019,21.019,132444.0
2016-01-28 10:55:00,26.76,26.89,26.76,26.88,80496.0,21.0269,21.129,21.0269,21.1212,80496.0
2016-01-28 11:00:00,26.88,26.89,26.84,26.85,137488.0,21.1212,21.129,21.0897,21.0976,137488.0
2016-01-28 11:05:00,26.86,26.87,26.83,26.83,131564.0,21.1055,21.1133,21.0819,21.0819,131564.0
2016-01-28 11:10:00,26.83,26.84,26.79,26.8,151844.0,21.0819,21.0897,21.0505,21.0583,151844.0
2016-01-28 11:15:00,26.8,26.83,26.8,26.8,81748.0,21.0583,21.0819,21.0583,21.0583,81748.0
2016-01-28 11:20:00,26.81,26.9,26.8,26.9,82776.0,21.0662,21.1369,21.0583,21.1369,82776.0
2016-01-28 11:25:00,26.89,26.89,26.8,26.81,146520.0,21.129,21.129,21.0583,21.0662,146520.0
2016-01-28 11:30:00,26.81,26.83,26.8,26.82,78436.0,21.0662,21.0819,21.0583,21.074,78436.0
2016-01-28 11:35:00,26.81,26.82,26.79,26.81,32352.0,21.0662,21.074,21.0505,21.0662,32352.0
2016-01-28 11:40:00,26.81,26.82,26.76,26.78,71616.0,21.0662,21.074,21.0269,21.0426,71616.0
2016-01-28 11:45:00,26.79,26.81,26.77,26.78,39844.0,21.0505,21.0662,21.0347,21.0426,39844.0
2016-01-28 11:50:00,26.78,26.83,26.78,26.81,71040.0,21.0426,21.0819,21.0426,21.0662,71040.0
2016-01-28 11:55:00,26.82,26.83,26.76,26.76,114140.0,21.074,21.0819,21.0269,21.0269,114140.0
2016-01-28 12:00:00,26.77,26.84,26.77,26.83,84704.0,21.0347,21.0897,21.0347,21.0819,84704.0
2016-01-28 12:05:00,26.83,26.87,26.82,26.86,77340.0,21.0819,21.1133,21.074,21.1055,77340.0
2016-01-28 12:10:00,26.86,26.87,26.84,26.85,201884.0,21.1055,21.1133,21.0897,21.0976,201884.0
2016-01-28 12:15:00,26.85,26.87,26.84,26.85,61928.0,21.0976,21.1133,21.0897,21.0976,61928.0
2016-01-28 12:20:00,26.85,26.87,26.83,26.86,86824.0,21.0976,21.1133,21.0819,21.1055,86824.0
2016-01-28 12:25:00,26.86,26.88,26.85,26.88,502076.0,21.1055,21.1212,21.0976,21.1212,502076.0
2016-01-28 12:30:00,26.88,26.95,26.88,26.92,215980.0,21.1212,21.1762,21.1212,21.1526,215980.0
2016-01-28 12:35:00,26.93,26.94,26.89,26.93,176352.0,21.1605,21.1683,21.129,21.1605,176352.0
2016-01-28 12:40:00,26.93,26.93,26.9,26.91,259104.0,21.1605,21.1605,21.1369,21.1447,259104.0
2016-01-28 12:45:00,26.91,26.98,26.91,26.97,310420.0,21.1447,21.1997,21.1447,21.1919,310420.0
2016-01-28 12:50:00,26.98,26.99,26.93,26.95,144544.0,21.1997,21.2076,21.1605,21.1762,144544.0
2016-01-28 12:55:00,26.95,26.98,26.93,26.96,135280.0,21.1762,21.1997,21.1605,21.184,135280.0
2016-01-28 13:00:00,26.96,26.98,26.95,26.98,203660.0,21.184,21.1997,21.1762,21.1997,203660.0
2016-01-28 13:05:00,26.97,27.0,26.97,26.99,189272.0,21.1919,21.2155,21.1919,21.2076,189272.0
2016-01-28 13:10:00,27.0,27.0,26.96,26.97,114708.0,21.2155,21.2155,21.184,21.1919,114708.0
2016-01-28 13:15:00,26.96,26.98,26.95,26.97,102284.0,21.184,21.1997,21.1762,21.1919,102284.0
2016-01-28 13:20:00,26.96,26.98,26.93,26.96,140324.0,21.184,21.1997,21.1605,21.184,140324.0
2016-01-28 13:25:00,26.97,27.02,26.95,27.01,80988.0,21.1919,21.2312,21.1762,21.2233,80988.0
2016-01-28 13:30:00,27.02,27.03,26.99,27.0,141236.0,21.2312,21.239,21.2076,21.2155,141236.0
2016-01-28 13:35:00,27.0,27.0,26.99,27.0,139204.0,21.2155,21.2155,21.2076,21.2155,139204.0
2016-01-28 13:40:00,27.0,27.0,26.99,27.0,200600.0,21.2155,21.2155,21.2076,21.2155,200600.0
2016-01-28 13:45:00,27.0,27.02,27.0,27.01,129996.0,21.2155,21.2312,21.2155,21.2233,129996.0
2016-01-28 13:50:00,27.0,27.07,27.0,27.07,157612.0,21.2155,21.2705,21.2155,21.2705,157612.0
2016-01-28 13:55:00,27.08,27.15,27.08,27.09,154060.0,21.2783,21.3333,21.2783,21.2862,154060.0
2016-01-28 14:00:00,27.08,27.18,27.07,27.18,160428.0,21.2783,21.3569,21.2705,21.3569,160428.0
2016-01-28 14:05:00,27.18,27.19,27.14,27.17,151152.0,21.3569,21.3648,21.3255,21.349,151152.0
2016-01-28 14:10:00,27.17,27.17,27.11,27.15,90412.0,21.349,21.349,21.3019,21.3333,90412.0
2016-01-28 14:15:00,27.15,27.18,27.14,27.14,127128.0,21.3333,21.3569,21.3255,21.3255,127128.0
2016-01-28 14:20:00,27.15,27.16,27.1,27.1,138376.0,21.3333,21.3412,21.294,21.294,138376.0
2016-01-28 14:25:00,27.1,27.14,27.08,27.14,119980.0,21.294,21.3255,21.2783,21.3255,119980.0
2016-01-28 14:30:00,27.14,27.19,27.13,27.18,109848.0,21.3255,21.3648,21.3176,21.3569,109848.0
2016-01-28 14:35:00,27.18,27.18,27.16,27.16,76188.0,21.3569,21.3569,21.3412,21.3412,76188.0
2016-01-28 14:40:00,27.16,27.18,27.11,27.12,101840.0,21.3412,21.3569,21.3019,21.3098,101840.0
2016-01-28 14:45:00,27.12,27.13,27.08,27.11,93308.0,21.3098,21.3176,21.2783,21.3019,93308.0
2016-01-28 14:50:00,27.11,27.15,27.11,27.13,128268.0,21.3019,21.3333,21.3019,21.3176,128268.0
2016-01-28 14:55:00,27.13,27.14,27.11,27.12,164912.0,21.3176,21.3255,21.3019,21.3098,164912.0
2016-01-28 15:00:00,27.12,27.12,27.07,27.07,121924.0,21.3098,21.3098,21.2705,21.2705,121924.0
2016-01-28 15:05:00,27.07,27.08,27.02,27.04,139128.0,21.2705,21.2783,21.2312,21.2469,139128.0
2016-01-28 15:10:00,27.05,27.11,27.05,27.11,91464.0,21.2547,21.3019,21.2547,21.3019,91464.0
2016-01-28 15:15:00,27.11,27.15,27.1,27.1,214288.0,21.3019,21.3333,21.294,21.294,214288.0
2016-01-28 15:20:00,27.1,27.1,27.07,27.08,207424.0,21.294,21.294,21.2705,21.2783,207424.0
2016-01-28 15:25:00,27.08,27.08,27.03,27.06,157328.0,21.2783,21.2783,21.239,21.2626,157328.0
2016-01-28 15:30:00,27.06,27.1,27.05,27.1,223720.0,21.2626,21.294,21.2547,21.294,223720.0
2016-01-28 15:35:00,27.1,27.1,27.09,27.09,376144.0,21.294,21.294,21.2862,21.2862,376144.0
2016-01-28 15:40:00,27.09,27.1,27.05,27.05,209324.0,21.2862,21.294,21.2547,21.2547,209324.0
2016-01-28 15:45:00,27.06,27.06,27.0,27.01,295704.0,21.2626,21.2626,21.2155,21.2233,295704.0
2016-01-28 15:50:00,27.02,27.07,27.02,27.06,236412.0,21.2312,21.2705,21.2312,21.2626,236412.0
2016-01-28 15:55:00,27.07,27.16,27.06,27.08,651080.0,21.2705,21.3412,21.2626,21.2783,651080.0
2016-01-29 09:30:00,27.35,27.42,27.2,27.27,382672.0,21.4905,21.5455,21.3726,21.4276,382672.0
2016-01-29 09:35:00,27.26,27.43,27.26,27.31,354688.0,21.4198,21.5533,21.4198,21.459,354688.0
2016-01-29 09:40:00,27.33,27.36,27.28,27.3,241596.0,21.4748,21.4983,21.4355,21.4512,241596.0
2016-01-29 09:45:00,27.31,27.42,27.27,27.42,271788.0,21.459,21.5455,21.4276,21.5455,271788.0
2016-01-29 09:50:00,27.42,27.56,27.42,27.56,313968.0,21.5455,21.6555,21.5455,21.6555,313968.0
2016-01-29 09:55:00,27.55,27.56,27.43,27.47,116416.0,21.6476,21.6555,21.5533,21.5848,116416.0
2016-01-29 10:00:00,27.48,27.5,27.43,27.46,117200.0,21.5926,21.6083,21.5533,21.5769,117200.0
2016-01-29 10:05:00,27.45,27.5,27.45,27.48,108880.0,21.5691,21.6083,21.5691,21.5926,108880.0
2016-01-29 10:10:00,27.48,27.5,27.42,27.47,222840.0,21.5926,21.6083,21.5455,21.5848,222840.0
2016-01-29 10:15:00,27.48,27.5,27.45,27.47,156812.0,21.5926,21.6083,21.5691,21.5848,156812.0
2016-01-29 10:20:00,27.48,27.51,27.47,27.5,185872.0,21.5926,21.6162,21.5848,21.6083,185872.0
2016-01-29 10:25:00,27.5,27.58,27.49,27.56,312752.0,21.6083,21.6712,21.6005,21.6555,312752.0
2016-01-29 10:30:00,27.56,27.57,27.44,27.47,157132.0,21.6555,21.6633,21.5612,21.5848,157132.0
2016-01-29 10:35:00,27.46,27.46,27.39,27.42,492996.0,21.5769,21.5769,21.5219,21.5455,492996.0
2016-01-29 10:40:00,27.42,27.55,27.42,27.53,248868.0,21.5455,21.6476,21.5455,21.6319,248868.0
2016-01-29 10:45:00,27.53,27.56,27.48,27.49,187832.0,21.6319,21.6555,21.5926,21.6005,187832.0
2016-01-29 10:50:00,27.49,27.58,27.48,27.58,161740.0,21.6005,21.6712,21.5926,21.6712,161740.0
2016-01-29 10:55:00,27.58,27.64,27.58,27.61,155684.0,21.6712,21.7183,21.6712,21.6948,155684.0
2016-01-29 11:00:00,27.61,27.65,27.58,27.64,356656.0,21.6948,21.7262,21.6712,21.7183,356656.0
2016-01-29 11:05:00,27.64,27.68,27.63,27.67,193460.0,21.7183,21.7498,21.7105,21.7419,193460.0
2016-01-29 11:10:00,27.67,27.7,27.64,27.68,159276.0,21.7419,21.7655,21.7183,21.7498,159276.0
2016-01-29 11:15:00,27.69,27.72,27.64,27.66,141052.0,21.7576,21.7812,21.7183,21.7341,141052.0
2016-01-29 11:20:00,27.66,27.69,27.65,27.67,287084.0,21.7341,21.7576,21.7262,21.7419,287084.0
2016-01-29 11:25:00,27.67,27.73,27.64,27.68,286792.0,21.7419,21.7891,21.7183,21.7498,286792.0
2016-01-29 11:30:00,27.69,27.74,27.69,27.72,453672.0,21.7576,21.7969,21.7576,21.7812,453672.0
2016-01-29 11:35:00,27.72,27.75,27.71,27.72,130956.0,21.7812,21.8048,21.7733,21.7812,130956.0
2016-01-29 11:40:00,27.72,27.74,27.7,27.71,246284.0,21.7812,21.7969,21.7655,21.7733,246284.0
2016-01-29 11:45:00,27.71,27.73,27.71,27.72,102000.0,21.7733,21.7891,21.7733,21.7812,102000.0
2016-01-29 11:50:00,27.71,27.76,27.71,27.74,162944.0,21.7733,21.8126,21.7733,21.7969,162944.0
2016-01-29 11:55:00,27.74,27.75,27.72,27.73,152072.0,21.7969,21.8048,21.7812,21.7891,152072.0
2016-01-29 12:00:00,27.72,27.73,27.69,27.71,164908.0,21.7812,21.7891,21.7576,21.7733,164908.0
2016-01-29 12:05:00,27.71,27.75,27.71,27.72,227416.0,21.7733,21.8048,21.7733,21.7812,227416.0
2016-01-29 12:10:00,27.72,27.74,27.72,27.74,80012.0,21.7812,21.7969,21.7812,21.7969,80012.0
2016-01-29 12:15:00,27.74,27.8,27.73,27.79,146892.0,21.7969,21.8441,21.7891,21.8362,146892.0
2016-01-29 12:20:00,27.79,27.8,27.78,27.79,50676.0,21.8362,21.8441,21.8284,21.8362,50676.0
2016-01-29 12:25:00,27.79,27.81,27.78,27.79,73276.0,21.8362,21.8519,21.8284,21.8362,73276.0
2016-01-29 12:30:00,27.79,27.79,27.78,27.79,174384.0,21.8362,21.8362,21.8284,21.8362,174384.0
2016-01-29 12:35:00,27.79,27.82,27.78,27.82,71384.0,21.8362,21.8598,21.8284,21.8598,71384.0
2016-01-29 12:40:00,27.81,27.84,27.81,27.81,60964.0,21.8519,21.8755,21.8519,21.8519,60964.0
2016-01-29 12:45:00,27.82,27.83,27.8,27.81,57192.0,21.8598,21.8676,21.8441,21.8519,57192.0
2016-01-29 12:50:00,27.81,27.83,27.81,27.82,58684.0,21.8519,21.8676,21.8519,21.8598,58684.0
2016-01-29 12:55:00,27.82,27.83,27.8,27.82,66528.0,21.8598,21.8676,21.8441,21.8598,66528.0
2016-01-29 13:00:00,27.81,27.86,27.8,27.86,85340.0,21.8519,21.8912,21.8441,21.8912,85340.0
2016-01-29 13:05:00,27.85,27.85,27.81,27.83,55332.0,21.8834,21.8834,21.8519,21.8676,55332.0
2016-01-29 13:10:00,27.83,27.88,27.82,27.86,146172.0,21.8676,21.9069,21.8598,21.8912,146172.0
2016-01-29 13:15:00,27.86,27.89,27.86,27.87,62240.0,21.8912,21.9148,21.8912,21.8991,62240.0
2016-01-29 13:20:00,27.87,27.88,27.85,27.85,43036.0,21.8991,21.9069,21.8834,21.8834,43036.0
2016-01-29 13:25:00,27.86,27.86,27.82,27.86,71016.0,21.8912,21.8912,21.8598,21.8912,71016.0
2016-01-29 13:30:00,27.86,27.87,27.85,27.86,90012.0,21.8912,21.8991,21.8834,21.8912,90012.0
2016-01-29 13:35:00,27.86,27.87,27.82,27.83,87680.0,21.8912,21.8991,21.8598,21.8676,87680.0
2016-01-29 13:40:00,27.84,27.84,27.83,27.83,78940.0,21.8755,21.8755,21.8676,21.8676,78940.0
2016-01-29 13:45:00,27.83,27.86,27.82,27.84,92700.0,21.8676,21.8912,21.8598,21.8755,92700.0
2016-01-29 13:50:00,27.83,27.85,27.81,27.83,81904.0,21.8676,21.8834,21.8519,21.8676,81904.0
2016-01-29 13:55:00,27.83,27.84,27.8,27.8,114244.0,21.8676,21.8755,21.8441,21.8441,114244.0
2016-01-29 14:00:00,27.8,27.83,27.8,27.83,82728.0,21.8441,21.8676,21.8441,21.8676,82728.0
2016-01-29 14:05:00,27.83,27.85,27.82,27.84,170648.0,21.8676,21.8834,21.8598,21.8755,170648.0
2016-01-29 14:10:00,27.83,27.84,27.76,27.78,153160.0,21.8676,21.8755,21.8126,21.8284,153160.0
2016-01-29 14:15:00,27.79,27.82,27.78,27.78,71796.0,21.8362,21.8598,21.8284,21.8284,71796.0
2016-01-29 14:20:00,27.77,27.79,27.75,27.77,116672.0,21.8205,21.8362,21.8048,21.8205,116672.0
2016-01-29 14:25:00,27.78,27.81,27.78,27.81,108348.0,21.8284,21.8519,21.8284,21.8519,108348.0
2016-01-29 14:30:00,27.81,27.83,27.79,27.82,94736.0,21.8519,21.8676,21.8362,21.8598,94736.0
2016-01-29 14:35:00,27.83,27.84,27.82,27.83,93824.0,21.8676,21.8755,21.8598,21.8676,93824.0
2016-01-29 14:40:00,27.83,27.83,27.8,27.81,75108.0,21.8676,21.8676,21.8441,21.8519,75108.0
2016-01-29 14:45:00,27.81,27.82,27.75,27.76,107740.0,21.8519,21.8598,21.8048,21.8126,107740.0
2016-01-29 14:50:00,27.75,27.8,27.75,27.79,102148.0,21.8048,21.8441,21.8048,21.8362,102148.0
2016-01-29 14:55:00,27.8,27.8,27.77,27.78,117252.0,21.8441,21.8441,21.8205,21.8284,117252.0
2016-01-29 15:00:00,27.79,27.81,27.77,27.81,120844.0,21.8362,21.8519,21.8205,21.8519,120844.0
2016-01-29 15:05:00,27.8,27.84,27.8,27.84,137672.0,21.8441,21.8755,21.8441,21.8755,137672.0
2016-01-29 15:10:00,27.84,27.86,27.83,27.86,179624.0,21.8755,21.8912,21.8676,21.8912,179624.0
2016-01-29 15:15:00,27.86,27.88,27.84,27.88,193852.0,21.8912,21.9069,21.8755,21.9069,193852.0
2016-01-29 15:20:00,27.88,27.91,27.86,27.91,169776.0,21.9069,21.9305,21.8912,21.9305,169776.0
2016-01-29 15:25:00,27.91,27.93,27.9,27.93,178760.0,21.9305,21.9462,21.9226,21.9462,178760.0
2016-01-29 15:30:00,27.92,27.93,27.9,27.93,237760.0,21.9384,21.9462,21.9226,21.9462,237760.0
2016-01-29 15:35:00,27.93,27.97,27.93,27.93,382956.0,21.9462,21.9776,21.9462,21.9462,382956.0
2016-01-29 15:40:00,27.93,27.95,27.85,27.86,677868.0,21.9462,21.9619,21.8834,21.8912,677868.0
2016-01-29 15:45:00,27.85,27.88,27.85,27.87,562000.0,21.8834,21.9069,21.8834,21.8991,562000.0
2016-01-29 15:50:00,27.87,27.88,27.86,27.88,757860.0,21.8991,21.9069,21.8912,21.9069,757860.0
2016-01-29 15:55:00,27.88,27.93,27.85,27.91,1174132.0,21.9069,21.9462,21.8834,21.9305,1174132.0
2016-02-01 09:30:00,27.91,27.91,27.7,27.79,353668.0,21.9305,21.9305,21.7655,21.8362,353668.0
2016-02-01 09:35:00,27.8,27.88,27.77,27.82,127740.0,21.8441,21.9069,21.8205,21.8598,127740.0
2016-02-01 09:40:00,27.82,27.87,27.78,27.87,172296.0,21.8598,21.8991,21.8284,21.8991,172296.0
2016-02-01 09:45:00,27.86,27.9,27.82,27.86,280504.0,21.8912,21.9226,21.8598,21.8912,280504.0
2016-02-01 09:50:00,27.87,27.93,27.83,27.83,178256.0,21.8991,21.9462,21.8676,21.8676,178256.0
2016-02-01 09:55:00,27.83,27.83,27.73,27.74,243500.0,21.8676,21.8676,21.7891,21.7969,243500.0
2016-02-01 10:00:00,27.75,27.84,27.74,27.84,137436.0,21.8048,21.8755,21.7969,21.8755,137436.0
2016-02-01 10:05:00,27.83,27.85,27.8,27.82,258984.0,21.8676,21.8834,21.8441,21.8598,258984.0
2016-02-01 10:10:00,27.82,27.9,27.82,27.86,199800.0,21.8598,21.9226,21.8598,21.8912,199800.0
2016-02-01 10:15:00,27.85,27.88,27.85,27.87,146792.0,21.8834,21.9069,21.8834,21.8991,146792.0
2016-02-01 10:20:00,27.86,27.9,27.85,27.88,267620.0,21.8912,21.9226,21.8834,21.9069,267620.0
2016-02-01 10:25:00,27.88,27.95,27.87,27.93,179480.0,21.9069,21.9619,21.8991,21.9462,179480.0
2016-02-01 10:30:00,27.93,27.93,27.86,27.92,113540.0,21.9462,21.9462,21.8912,21.9384,113540.0
2016-02-01 10:35:00,27.92,27.95,27.92,27.93,87720.0,21.9384,21.9619,21.9384,21.9462,87720.0
2016-02-01 10:40:00,27.93,27.97,27.91,27.94,208624.0,21.9462,21.9776,21.9305,21.9541,208624.0
2016-02-01 10:45:00,27.95,28.01,27.95,28.01,92228.0,21.9619,22.0091,21.9619,22.0091,92228.0
2016-02-01 10:50:00,28.02,28.07,28.01,28.07,67836.0,22.0169,22.0562,22.0091,22.0562,67836.0
2016-02-01 10:55:00,28.07,28.11,28.06,28.06,158808.0,22.0562,22.0877,22.0484,22.0484,158808.0
2016-02-01 11:00:00,28.06,28.07,28.01,28.01,88248.0,22.0484,22.0562,22.0091,22.0091,88248.0
2016-02-01 11:05:00,28.01,28.04,28.0,28.04,166052.0,22.0091,22.0326,22.0012,22.0326,166052.0
2016-02-01 11:10:00,28.03,28.04,28.0,28.0,65768.0,22.0248,22.0326,22.0012,22.0012,65768.0
2016-02-01 11:15:00,28.0,28.09,28.0,28.07,126656.0,22.0012,22.0719,22.0012,22.0562,126656.0
2016-02-01 11:20:00,28.06,28.06,28.0,28.05,123288.0,22.0484,22.0484,22.0012,22.0405,123288.0
2016-02-01 11:25:00,28.04,28.08,28.03,28.08,75236.0,22.0326,22.0641,22.0248,22.0641,75236.0
2016-02-01 11:30:00,28.08,28.09,28.03,28.09,69504.0,22.0641,22.0719,22.0248,22.0719,69504.0
2016-02-01 11:35:00,28.09,28.17,28.09,28.17,97440.0,22.0719,22.1348,22.0719,22.1348,97440.0
2016-02-01 11:40:00,28.17,28.18,28.15,28.18,66504.0,22.1348,22.1427,22.1191,22.1427,66504.0
2016-02-01 11:45:00,28.18,28.18,28.12,28.13,122580.0,22.1427,22.1427,22.0955,22.1034,122580.0
2016-02-01 11:50:00,28.13,28.16,28.1,28.15,101640.0,22.1034,22.1269,22.0798,22.1191,101640.0
2016-02-01 11:55:00,28.16,28.23,28.14,28.14,872132.0,22.1269,22.1819,22.1112,22.1112,872132.0
2016-02-01 12:00:00,28.15,28.26,28.13,28.25,155996.0,22.1191,22.2055,22.1034,22.1977,155996.0
2016-02-01 12:05:00,28.25,28.25,28.21,28.23,137884.0,22.1977,22.1977,22.1662,22.1819,137884.0
2016-02-01 12:10:00,28.23,28.27,28.23,28.26,154172.0,22.1819,22.2134,22.1819,22.2055,154172.0
2016-02-01 12:15:00,28.25,28.33,28.25,28.3,256960.0,22.1977,22.2605,22.1977,22.2369,256960.0
2016-02-01 12:20:00,28.29,28.3,28.21,28.21,150072.0,22.2291,22.2369,22.1662,22.1662,150072.0
2016-02-01 12:25:00,28.22,28.27,28.22,28.25,117988.0,22.1741,22.2134,22.1741,22.1977,117988.0
2016-02-01 12:30:00,28.26,28.29,28.23,28.29,108848.0,22.2055,22.2291,22.1819,22.2291,108848.0
2016-02-01 12:35:00,28.29,28.29,28.21,28.23,121020.0,22.2291,22.2291,22.1662,22.1819,121020.0
2016-02-01 12:40:00,28.23,28.29,28.23,28.29,75132.0,22.1819,22.2291,22.1819,22.2291,75132.0
2016-02-01 12:45:00,28.29,28.36,28.29,28.33,97976.0,22.2291,22.2841,22.2291,22.2605,97976.0
2016-02-01 12:50:00,28.34,28.34,28.25,28.25,96064.0,22.2684,22.2684,22.1977,22.1977,96064.0
2016-02-01 12:55:00,28.25,28.28,28.25,28.28,70860.0,22.1977,22.2212,22.1977,22.2212,70860.0
2016-02-01 13:00:00,28.28,28.32,28.28,28.28,104996.0,22.2212,22.2527,22.2212,22.2212,104996.0
2016-02-01 13:05:00,28.29,28.29,28.25,28.25,66164.0,22.2291,22.2291,22.1977,22.1977,66164.0
2016-02-01 13:10:00,28.25,28.27,28.2,28.22,125252.0,22.1977,22.2134,22.1584,22.1741,125252.0
2016-02-01 13:15:00,28.23,28.23,28.19,28.19,112936.0,22.1819,22.1819,22.1505,22.1505,112936.0
2016-02-01 13:20:00,28.2,28.22,28.2,28.2,113832.0,22.1584,22.1741,22.1584,22.1584,113832.0
2016-02-01 13:25:00,28.21,28.23,28.2,28.21,93092.0,22.1662,22.1819,22.1584,22.1662,93092.0
2016-02-01 13:30:00,28.21,28.24,28.21,28.23,92724.0,22.1662,22.1898,22.1662,22.1819,92724.0
2016-02-01 13:35:00,28.24,28.27,28.23,28.25,59844.0,22.1898,22.2134,22.1819,22.1977,59844.0
2016-02-01 13:40:00,28.26,28.27,28.23,28.23,124360.0,22.2055,22.2134,22.1819,22.1819,124360.0
2016-02-01 13:45:00,28.23,28.27,28.23,28.25,73832.0,22.1819,22.2134,22.1819,22.1977,73832.0
2016-02-01 13:50:00,28.26,28.26,28.23,28.24,150616.0,22.2055,22.2055,22.1819,22.1898,150616.0
2016-02-01 13:55:00,28.24,28.25,28.23,28.24,169852.0,22.1898,22.1977,22.1819,22.1898,169852.0
2016-02-01 14:00:00,28.24,28.26,28.23,28.24,106328.0,22.1898,22.2055,22.1819,22.1898,106328.0
2016-02-01 14:05:00,28.24,28.25,28.17,28.18,175268.0,22.1898,22.1977,22.1348,22.1427,175268.0
2016-02-01 14:10:00,28.18,28.22,28.18,28.21,68528.0,22.1427,22.1741,22.1427,22.1662,68528.0
2016-02-01 14:15:00,28.22,28.25,28.19,28.25,72892.0,22.1741,22.1977,22.1505,22.1977,72892.0
2016-02-01 14:20:00,28.25,28.26,28.24,28.26,92776.0,22.1977,22.2055,22.1898,22.2055,92776.0
2016-02-01 14:25:00,28.26,28.26,28.24,28.26,85816.0,22.2055,22.2055,22.1898,22.2055,85816.0
2016-02-01 14:30:00,28.26,28.27,28.22,28.22,246060.0,22.2055,22.2134,22.1741,22.1741,246060.0
2016-02-01 14:35:00,28.22,28.26,28.22,28.24,108224.0,22.1741,22.2055,22.1741,22.1898,108224.0
2016-02-01 14:40:00,28.24,28.27,28.24,28.27,141996.0,22.1898,22.2134,22.1898,22.2134,141996.0
2016-02-01 14:45:00,28.26,28.27,28.24,28.24,92280.0,22.2055,22.2134,22.1898,22.1898,92280.0
2016-02-01 14:50:00,28.24,28.29,28.24,28.28,106072.0,22.1898,22.2291,22.1898,22.2212,106072.0
2016-02-01 14:55:00,28.28,28.32,28.27,28.31,113688.0,22.2212,22.2527,22.2134,22.2448,113688.0
2016-02-01 15:00:00,28.31,28.31,28.25,28.25,101084.0,22.2448,22.2448,22.1977,22.1977,101084.0
2016-02-01 15:05:00,28.26,28.28,28.25,28.25,106000.0,22.2055,22.2212,22.1977,22.1977,106000.0
2016-02-01 15:10:00,28.25,28.27,28.25,28.26,145828.0,22.1977,22.2134,22.1977,22.2055,145828.0
2016-02-01 15:15:00,28.26,28.29,28.25,28.29,152632.0,22.2055,22.2291,22.1977,22.2291,152632.0
2016-02-01 15:20:00,28.29,28.32,28.27,28.32,150736.0,22.2291,22.2527,22.2134,22.2527,150736.0
2016-02-01 15:25:00,28.32,28.35,28.29,28.34,207696.0,22.2527,22.2762,22.2291,22.2684,207696.0
2016-02-01 15:30:00,28.34,28.34,28.28,28.28,208484.0,22.2684,22.2684,22.2212,22.2212,208484.0
2016-02-01 15:35:00,28.29,28.29,28.24,28.25,327408.0,22.2291,22.2291,22.1898,22.1977,327408.0
2016-02-01 15:40:00,28.25,28.25,28.23,28.23,205888.0,22.1977,22.1977,22.1819,22.1819,205888.0
2016-02-01 15:45:00,28.23,28.24,28.22,28.23,197908.0,22.1819,22.1898,22.1741,22.1819,197908.0
2016-02-01 15:50:00,28.23,28.24,28.22,28.23,312164.0,22.1819,22.1898,22.1741,22.1819,312164.0
2016-02-01 15:55:00,28.23,28.25,28.2,28.24,1006160.0,22.1819,22.1977,22.1584,22.1898,1006160.0
2016-02-02 09:30:00,28.01,28.25,28.0,28.22,168408.0,22.0091,22.1977,22.0012,22.1741,168408.0
2016-02-02 09:35:00,28.22,28.22,28.08,28.18,108000.0,22.1741,22.1741,22.0641,22.1427,108000.0
2016-02-02 09:40:00,28.17,28.22,28.07,28.07,95680.0,22.1348,22.1741,22.0562,22.0562,95680.0
2016-02-02 09:45:00,28.06,28.17,28.04,28.17,63508.0,22.0484,22.1348,22.0326,22.1348,63508.0
2016-02-02 09:50:00,28.16,28.17,28.09,28.14,103700.0,22.1269,22.1348,22.0719,22.1112,103700.0
2016-02-02 09:55:00,28.13,28.15,28.11,28.13,46496.0,22.1034,22.1191,22.0877,22.1034,46496.0
2016-02-02 10:00:00,28.14,28.23,28.13,28.19,115780.0,22.1112,22.1819,22.1034,22.1505,115780.0
2016-02-02 10:05:00,28.19,28.19,28.1,28.12,82332.0,22.1505,22.1505,22.0798,22.0955,82332.0
2016-02-02 10:10:00,28.13,28.15,28.11,28.11,70156.0,22.1034,22.1191,22.0877,22.0877,70156.0
2016-02-02 10:15:00,28.11,28.16,28.11,28.14,59860.0,22.0877,22.1269,22.0877,22.1112,59860.0
2016-02-02 10:20:00,28.14,28.16,28.09,28.1,77576.0,22.1112,22.1269,22.0719,22.0798,77576.0
2016-02-02 10:25:00,28.1,28.14,28.1,28.11,97904.0,22.0798,22.1112,22.0798,22.0877,97904.0
2016-02-02 10:30:00,28.11,28.18,28.11,28.15,116012.0,22.0877,22.1427,22.0877,22.1191,116012.0
2016-02-02 10:35:00,28.15,28.23,28.15,28.22,95776.0,22.1191,22.1819,22.1191,22.1741,95776.0
2016-02-02 10:40:00,28.21,28.23,28.18,28.23,99776.0,22.1662,22.1819,22.1427,22.1819,99776.0
2016-02-02 10:45:00,28.23,28.24,28.2,28.23,103780.0,22.1819,22.1898,22.1584,22.1819,103780.0
2016-02-02 10:50:00,28.23,28.25,28.22,28.25,65312.0,22.1819,22.1977,22.1741,22.1977,65312.0
2016-02-02 10:55:00,28.25,28.26,28.23,28.25,148392.0,22.1977,22.2055,22.1819,22.1977,148392.0
2016-02-02 11:00:00,28.25,28.3,28.25,28.27,201472.0,22.1977,22.2369,22.1977,22.2134,201472.0
2016-02-02 11:05:00,28.28,28.3,28.26,28.26,107940.0,22.2212,22.2369,22.2055,22.2055,107940.0
2016-02-02 11:10:00,28.26,28.28,28.25,28.28,78312.0,22.2055,22.2212,22.1977,22.2212,78312.0
2016-02-02 11:15:00,28.28,28.31,28.27,28.27,65396.0,22.2212,22.2448,22.2134,22.2134,65396.0
2016-02-02 11:20:00,28.27,28.3,28.27,28.29,66728.0,22.2134,22.2369,22.2134,22.2291,66728.0
2016-02-02 11:25:00,28.29,28.29,28.25,28.28,78324.0,22.2291,22.2291,22.1977,22.2212,78324.0
2016-02-02 11:30:00,28.28,28.28,28.26,28.27,153636.0,22.2212,22.2212,22.2055,22.2134,153636.0
2016-02-02 11:35:00,28.27,28.32,28.25,28.31,114736.0,22.2134,22.2527,22.1977,22.2448,114736.0
2016-02-02 11:40:00,28.32,28.33,28.27,28.27,85428.0,22.2527,22.2605,22.2134,22.2134,85428.0
2016-02-02 11:45:00,28.27,28.29,28.26,28.29,165672.0,22.2134,22.2291,22.2055,22.2291,165672.0
2016-02-02 11:50:00,28.28,28.29,28.24,28.24,75912.0,22.2212,22.2291,22.1898,22.1898,75912.0
2016-02-02 11:55:00,28.24,28.28,28.24,28.26,89748.0,22.1898,22.2212,22.1898,22.2055,89748.0
2016-02-02 12:00:00,28.27,28.27,28.23,28.23,153916.0,22.2134,22.2134,22.1819,22.1819,153916.0
2016-02-02 12:05:00,28.23,28.24,28.22,28.23,78936.0,22.1819,22.1898,22.1741,22.1819,78936.0
2016-02-02 12:10:00,28.23,28.25,28.22,28.22,96200.0,22.1819,22.1977,22.1741,22.1741,96200.0
2016-02-02 12:15:00,28.22,28.25,28.21,28.23,102024.0,22.1741,22.1977,22.1662,22.1819,102024.0
2016-02-02 12:20:00,28.22,28.26,28.22,28.26,73856.0,22.1741,22.2055,22.1741,22.2055,73856.0
2016-02-02 12:25:00,28.26,28.3,28.24,28.3,89060.0,22.2055,22.2369,22.1898,22.2369,89060.0
2016-02-02 12:30:00,28.3,28.31,28.29,28.29,83572.0,22.2369,22.2448,22.2291,22.2291,83572.0
2016-02-02 12:35:00,28.29,28.32,28.28,28.32,96028.0,22.2291,22.2527,22.2212,22.2527,96028.0
2016-02-02 12:40:00,28.31,28.35,28.3,28.35,103672.0,22.2448,22.2762,22.2369,22.2762,103672.0
2016-02-02 12:45:00,28.35,28.36,28.33,28.35,44068.0,22.2762,22.2841,22.2605,22.2762,44068.0
2016-02-02 12:50:00,28.35,28.35,28.31,28.31,78716.0,22.2762,22.2762,22.2448,22.2448,78716.0
2016-02-02 12:55:00,28.31,28.37,28.31,28.37,87372.0,22.2448,22.2919,22.2448,22.2919,87372.0
2016-02-02 13:00:00,28.37,28.42,28.37,28.42,88204.0,22.2919,22.3312,22.2919,22.3312,88204.0
2016-02-02 13:05:00,28.42,28.42,28.33,28.33,64288.0,22.3312,22.3312,22.2605,22.2605,64288.0
2016-02-02 13:10:00,28.34,28.37,28.34,28.37,34956.0,22.2684,22.2919,22.2684,22.2919,34956.0
2016-02-02 13:15:00,28.37,28.4,28.36,28.4,47156.0,22.2919,22.3155,22.2841,22.3155,47156.0
2016-02-02 13:20:00,28.39,28.4,28.37,28.38,41092.0,22.3077,22.3155,22.2919,22.2998,41092.0
2016-02-02 13:25:00,28.38,28.4,28.36,28.36,48880.0,22.2998,22.3155,22.2841,22.2841,48880.0
2016-02-02 13:30:00,28.37,28.38,28.34,28.37,67624.0,22.2919,22.2998,22.2684,22.2919,67624.0
2016-02-02 13:35:00,28.37,28.39,28.37,28.37,77660.0,22.2919,22.3077,22.2919,22.2919,77660.0
2016-02-02 13:40:00,28.38,28.39,28.37,28.38,49052.0,22.2998,22.3077,22.2919,22.2998,49052.0
2016-02-02 13:45:00,28.38,28.38,28.34,28.35,85264.0,22.2998,22.2998,22.2684,22.2762,85264.0
2016-02-02 13:50:00,28.35,28.37,28.35,28.36,90564.0,22.2762,22.2919,22.2762,22.2841,90564.0
2016-02-02 13:55:00,28.36,28.36,28.32,28.33,74020.0,22.2841,22.2841,22.2527,22.2605,74020.0
2016-02-02 14:00:00,28.32,28.34,28.28,28.28,65492.0,22.2527,22.2684,22.2212,22.2212,65492.0
2016-02-02 14:05:00,28.29,28.34,28.29,28.34,86424.0,22.2291,22.2684,22.2291,22.2684,86424.0
2016-02-02 14:10:00,28.34,28.39,28.33,28.38,81940.0,22.2684,22.3077,22.2605,22.2998,81940.0
2016-02-02 14:15:00,28.38,28.39,28.37,28.37,55752.0,22.2998,22.3077,22.2919,22.2919,55752.0
2016-02-02 14:20:00,28.37,28.39,28.35,28.37,77480.0,22.2919,22.3077,22.2762,22.2919,77480.0
2016-02-02 14:25:00,28.37,28.4,28.37,28.4,92780.0,22.2919,22.3155,22.2919,22.3155,92780.0
2016-02-02 14:30:00,28.4,28.4,28.37,28.39,79908.0,22.3155,22.3155,22.2919,22.3077,79908.0
2016-02-02 14:35:00,28.38,28.4,28.35,28.4,97660.0,22.2998,22.3155,22.2762,22.3155,97660.0
2016-02-02 14:40:00,28.4,28.46,28.39,28.45,92780.0,22.3155,22.3627,22.3077,22.3548,92780.0
2016-02-02 14:45:00,28.45,28.47,28.44,28.45,97764.0,22.3548,22.3705,22.347,22.3548,97764.0
2016-02-02 14:50:00,28.46,28.46,28.41,28.41,77640.0,22.3627,22.3627,22.3234,22.3234,77640.0
2016-02-02 14:55:00,28.42,28.42,28.37,28.38,107512.0,22.3312,22.3312,22.2919,22.2998,107512.0
2016-02-02 15:00:00,28.38,28.38,28.33,28.35,119544.0,22.2998,22.2998,22.2605,22.2762,119544.0
2016-02-02 15:05:00,28.35,28.35,28.31,28.31,104016.0,22.2762,22.2762,22.2448,22.2448,104016.0
2016-02-02 15:10:00,28.3,28.34,28.3,28.33,109492.0,22.2369,22.2684,22.2369,22.2605,109492.0
2016-02-02 15:15:00,28.34,28.38,28.32,28.35,143008.0,22.2684,22.2998,22.2527,22.2762,143008.0
2016-02-02 15:20:00,28.33,28.35,28.32,28.34,120176.0,22.2605,22.2762,22.2527,22.2684,120176.0
2016-02-02 15:25:00,28.35,28.36,28.32,28.35,124552.0,22.2762,22.2841,22.2527,22.2762,124552.0
2016-02-02 15:30:00,28.36,28.43,28.35,28.41,265296.0,22.2841,22.3391,22.2762,22.3234,265296.0
2016-02-02 15:35:00,28.41,28.43,28.38,28.42,213516.0,22.3234,22.3391,22.2998,22.3312,213516.0
2016-02-02 15:40:00,28.42,28.46,28.42,28.43,249132.0,22.3312,22.3627,22.3312,22.3391,249132.0
2016-02-02 15:45:00,28.43,28.46,28.39,28.46,250372.0,22.3391,22.3627,22.3077,22.3627,250372.0
2016-02-02 15:50:00,28.45,28.47,28.44,28.47,412048.0,22.3548,22.3705,22.347,22.3705,412048.0
2016-02-02 15:55:00,28.47,28.52,28.45,28.48,837412.0,22.3705,22.4098,22.3548,22.3784,837412.0
2016-02-03 09:30:00,28.53,28.75,28.53,28.73,140972.0,22.4177,22.5905,22.4177,22.5748,140972.0
2016-02-03 09:35:00,28.74,28.84,28.72,28.77,166372.0,22.5827,22.6613,22.567,22.6063,166372.0
2016-02-03 09:40:00,28.8,28.86,28.69,28.85,172400.0,22.6298,22.677,22.5434,22.6691,172400.0
2016-02-03 09:45:00,28.85,28.88,28.8,28.84,239220.0,22.6691,22.6927,22.6298,22.6613,239220.0
2016-02-03 09:50:00,28.84,28.87,28.75,28.77,178904.0,22.6613,22.6848,22.5905,22.6063,178904.0
2016-02-03 09:55:00,28.77,28.85,28.76,28.82,107348.0,22.6063,22.6691,22.5984,22.6455,107348.0
2016-02-03 10:00:00,28.81,28.84,28.72,28.78,191244.0,22.6377,22.6613,22.567,22.6141,191244.0
2016-02-03 10:05:00,28.78,28.8,28.71,28.77,130408.0,22.6141,22.6298,22.5591,22.6063,130408.0
2016-02-03 10:10:00,28.77,28.81,28.73,28.77,198116.0,22.6063,22.6377,22.5748,22.6063,198116.0
2016-02-03 10:15:00,28.76,28.8,28.75,28.75,158108.0,22.5984,22.6298,22.5905,22.5905,158108.0
2016-02-03 10:20:00,28.75,28.75,28.7,28.7,94424.0,22.5905,22.5905,22.5512,22.5512,94424.0
2016-02-03 10:25:00,28.69,28.73,28.65,28.66,110380.0,22.5434,22.5748,22.512,22.5198,110380.0
2016-02-03 10:30:00,28.65,28.69,28.61,28.67,197956.0,22.512,22.5434,22.4805,22.5277,197956.0
2016-02-03 10:35:00,28.67,28.71,28.63,28.7,208536.0,22.5277,22.5591,22.4962,22.5512,208536.0
2016-02-03 10:40:00,28.7,28.73,28.69,28.7,152644.0,22.5512,22.5748,22.5434,22.5512,152644.0
2016-02-03 10:45:00,28.71,28.71,28.6,28.63,285976.0,22.5591,22.5591,22.4727,22.4962,285976.0
2016-02-03 10:50:00,28.64,28.72,28.61,28.7,149800.0,22.5041,22.567,22.4805,22.5512,149800.0
2016-02-03 10:55:00,28.7,28.73,28.64,28.73,139828.0,22.5512,22.5748,22.5041,22.5748,139828.0
2016-02-03 11:00:00,28.73,28.77,28.7,28.75,122408.0,22.5748,22.6063,22.5512,22.5905,122408.0
2016-02-03 11:05:00,28.74,28.75,28.62,28.68,121992.0,22.5827,22.5905,22.4884,22.5355,121992.0
2016-02-03 11:10:00,28.68,28.68,28.56,28.56,146756.0,22.5355,22.5355,22.4412,22.4412,146756.0
2016-02-03 11:15:00,28.56,28.61,28.53,28.57,212500.0,22.4412,22.4805,22.4177,22.4491,212500.0
2016-02-03 11:20:00,28.57,28.65,28.54,28.63,180576.0,22.4491,22.512,22.4255,22.4962,180576.0
2016-02-03 11:25:00,28.63,28.68,28.59,28.6,185512.0,22.4962,22.5355,22.4648,22.4727,185512.0
2016-02-03 11:30:00,28.6,28.62,28.58,28.59,164688.0,22.4727,22.4884,22.457,22.4648,164688.0
2016-02-03 11:35:00,28.59,28.6,28.52,28.52,122164.0,22.4648,22.4727,22.4098,22.4098,122164.0
2016-02-03 11:40:00,28.52,28.62,28.52,28.62,66060.0,22.4098,22.4884,22.4098,22.4884,66060.0
2016-02-03 11:45:00,28.61,28.63,28.59,28.6,82484.0,22.4805,22.4962,22.4648,22.4727,82484.0
2016-02-03 11:50:00,28.6,28.6,28.5,28.53,157424.0,22.4727,22.4727,22.3941,22.4177,157424.0
2016-02-03 11:55:00,28.53,28.54,28.49,28.52,89316.0,22.4177,22.4255,22.3862,22.4098,89316.0
2016-02-03 12:00:00,28.52,28.53,28.48,28.48,71152.0,22.4098,22.4177,22.3784,22.3784,71152.0
2016-02-03 12:05:00,28.49,28.55,28.49,28.53,75916.0,22.3862,22.4334,22.3862,22.4177,75916.0
2016-02-03 12:10:00,28.53,28.56,28.5,28.54,66544.0,22.4177,22.4412,22.3941,22.4255,66544.0
2016-02-03 12:15:00,28.54,28.56,28.51,28.51,42280.0,22.4255,22.4412,22.402,22.402,42280.0
2016-02-03 12:20:00,28.51,28.6,28.5,28.59,44400.0,22.402,22.4727,22.3941,22.4648,44400.0
2016-02-03 12:25:00,28.59,28.61,28.58,28.6,30520.0,22.4648,22.4805,22.457,22.4727,30520.0
2016-02-03 12:30:00,28.59,28.59,28.52,28.53,46432.0,22.4648,22.4648,22.4098,22.4177,46432.0
2016-02-03 12:35:00,28.53,28.56,28.51,28.56,50420.0,22.4177,22.4412,22.402,22.4412,50420.0
2016-02-03 12:40:00,28.55,28.58,28.53,28.56,53396.0,22.4334,22.457,22.4177,22.4412,53396.0
2016-02-03 12:45:00,28.55,28.58,28.54,28.57,41856.0,22.4334,22.457,22.4255,22.4491,41856.0
2016-02-03 12:50:00,28.58,28.58,28.55,28.57,45272.0,22.457,22.457,22.4334,22.4491,45272.0
2016-02-03 12:55:00,28.56,28.59,28.55,28.59,49296.0,22.4412,22.4648,22.4334,22.4648,49296.0
2016-02-03 13:00:00,28.6,28.61,28.42,28.52,253500.0,22.4727,22.4805,22.3312,22.4098,253500.0
2016-02-03 13:05:00,28.51,28.55,28.46,28.5,126136.0,22.402,22.4334,22.3627,22.3941,126136.0
2016-02-03 13:10:00,28.5,28.56,28.45,28.55,107772.0,22.3941,22.4412,22.3548,22.4334,107772.0
2016-02-03 13:15:00,28.55,28.59,28.53,28.56,83048.0,22.4334,22.4648,22.4177,22.4412,83048.0
2016-02-03 13:20:00,28.57,28.57,28.49,28.55,60880.0,22.4491,22.4491,22.3862,22.4334,60880.0
2016-02-03 13:25:00,28.55,28.61,28.54,28.59,87780.0,22.4334,22.4805,22.4255,22.4648,87780.0
2016-02-03 13:30:00,28.59,28.6,28.53,28.53,54252.0,22.4648,22.4727,22.4177,22.4177,54252.0
2016-02-03 13:35:00,28.53,28.54,28.49,28.5,61016.0,22.4177,22.4255,22.3862,22.3941,61016.0
2016-02-03 13:40:00,28.5,28.53,28.5,28.52,67996.0,22.3941,22.4177,22.3941,22.4098,67996.0
2016-02-03 13:45:00,28.53,28.56,28.52,28.52,67904.0,22.4177,22.4412,22.4098,22.4098,67904.0
2016-02-03 13:50:00,28.52,28.53,28.49,28.5,46008.0,22.4098,22.4177,22.3862,22.3941,46008.0
2016-02-03 13:55:00,28.5,28.5,28.47,28.47,57564.0,22.3941,22.3941,22.3705,22.3705,57564.0
2016-02-03 14:00:00,28.47,28.53,28.47,28.5,142408.0,22.3705,22.4177,22.3705,22.3941,142408.0
2016-02-03 14:05:00,28.5,28.59,28.5,28.59,59916.0,22.3941,22.4648,22.3941,22.4648,59916.0
2016-02-03 14:10:00,28.59,28.62,28.58,28.6,90244.0,22.4648,22.4884,22.457,22.4727,90244.0
2016-02-03 14:15:00,28.59,28.61,28.57,28.58,114124.0,22.4648,22.4805,22.4491,22.457,114124.0
2016-02-03 14:20:00,28.58,28.71,28.58,28.7,167872.0,22.457,22.5591,22.457,22.5512,167872.0
2016-02-03 14:25:00,28.71,28.75,28.67,28.72,254748.0,22.5591,22.5905,22.5277,22.567,254748.0
2016-02-03 14:30:00,28.7,28.75,28.7,28.74,148920.0,22.5512,22.5905,22.5512,22.5827,148920.0
2016-02-03 14:35:00,28.74,28.76,28.73,28.75,56988.0,22.5827,22.5984,22.5748,22.5905,56988.0
2016-02-03 14:40:00,28.75,28.77,28.7,28.75,124820.0,22.5905,22.6063,22.5512,22.5905,124820.0
2016-02-03 14:45:00,28.76,28.81,28.75,28.79,96060.0,22.5984,22.6377,22.5905,22.622,96060.0
2016-02-03 14:50:00,28.79,28.79,28.72,28.76,75176.0,22.622,22.622,22.567,22.5984,75176.0
2016-02-03 14:55:00,28.76,28.8,28.76,28.78,88708.0,22.5984,22.6298,22.5984,22.6141,88708.0
2016-02-03 15:00:00,28.79,28.8,28.74,28.75,89372.0,22.622,22.6298,22.5827,22.5905,89372.0
2016-02-03 15:05:00,28.76,28.79,28.74,28.77,113328.0,22.5984,22.622,22.5827,22.6063,113328.0
2016-02-03 15:10:00,28.78,28.8,28.76,28.78,92392.0,22.6141,22.6298,22.5984,22.6141,92392.0
2016-02-03 15:15:00,28.78,28.78,28.73,28.75,115512.0,22.6141,22.6141,22.5748,22.5905,115512.0
2016-02-03 15:20:00,28.76,28.77,28.68,28.68,178420.0,22.5984,22.6063,22.5355,22.5355,178420.0
2016-02-03 15:25:00,28.68,28.69,28.64,28.66,171664.0,22.5355,22.5434,22.5041,22.5198,171664.0
2016-02-03 15:30:00,28.67,28.7,28.63,28.65,176032.0,22.5277,22.5512,22.4962,22.512,176032.0
2016-02-03 15:35:00,28.66,28.66,28.61,28.64,128748.0,22.5198,22.5198,22.4805,22.5041,128748.0
2016-02-03 15:40:00,28.64,28.66,28.61,28.66,172224.0,22.5041,22.5198,22.4805,22.5198,172224.0
2016-02-03 15:45:00,28.66,28.67,28.62,28.64,312848.0,22.5198,22.5277,22.4884,22.5041,312848.0
2016-02-03 15:50:00,28.64,28.68,28.64,28.66,316256.0,22.5041,22.5355,22.5041,22.5198,316256.0
2016-02-03 15:55:00,28.66,28.68,28.61,28.68,708776.0,22.5198,22.5355,22.4805,22.5355,708776.0
2016-02-04 09:30:00,28.48,28.74,28.48,28.62,231376.0,22.3784,22.5827,22.3784,22.4884,231376.0
2016-02-04 09:35:00,28.59,28.63,28.45,28.46,214408.0,22.4648,22.4962,22.3548,22.3627,214408.0
2016-02-04 09:40:00,28.45,28.47,28.33,28.41,149152.0,22.3548,22.3705,22.2605,22.3234,149152.0
2016-02-04 09:45:00,28.41,28.45,28.37,28.45,119608.0,22.3234,22.3548,22.2919,22.3548,119608.0
2016-02-04 09:50:00,28.46,28.53,28.42,28.45,156076.0,22.3627,22.4177,22.3312,22.3548,156076.0
2016-02-04 09:55:00,28.45,28.49,28.45,28.46,185796.0,22.3548,22.3862,22.3548,22.3627,185796.0
2016-02-04 10:00:00,28.46,28.47,28.34,28.34,108972.0,22.3627,22.3705,22.2684,22.2684,108972.0
2016-02-04 10:05:00,28.34,28.39,28.34,28.38,92744.0,22.2684,22.3077,22.2684,22.2998,92744.0
2016-02-04 10:10:00,28.37,28.43,28.34,28.42,146620.0,22.2919,22.3391,22.2684,22.3312,146620.0
2016-02-04 10:15:00,28.42,28.42,28.39,28.4,83184.0,22.3312,22.3312,22.3077,22.3155,83184.0
2016-02-04 10:20:00,28.39,28.39,28.33,28.38,82024.0,22.3077,22.3077,22.2605,22.2998,82024.0
2016-02-04 10:25:00,28.37,28.39,28.36,28.36,362760.0,22.2919,22.3077,22.2841,22.2841,362760.0
2016-02-04 10:30:00,28.36,28.36,28.26,28.27,166828.0,22.2841,22.2841,22.2055,22.2134,166828.0
2016-02-04 10:35:00,28.28,28.33,28.27,28.33,125244.0,22.2212,22.2605,22.2134,22.2605,125244.0
2016-02-04 10:40:00,28.32,28.36,28.3,28.3,176432.0,22.2527,22.2841,22.2369,22.2369,176432.0
2016-02-04 10:45:00,28.31,28.33,28.27,28.27,108836.0,22.2448,22.2605,22.2134,22.2134,108836.0
2016-02-04 10:50:00,28.28,28.3,28.27,28.3,144348.0,22.2212,22.2369,22.2134,22.2369,144348.0
2016-02-04 10:55:00,28.3,28.32,28.28,28.32,179268.0,22.2369,22.2527,22.2212,22.2527,179268.0
2016-02-04 11:00:00,28.32,28.34,28.29,28.3,72696.0,22.2527,22.2684,22.2291,22.2369,72696.0
2016-02-04 11:05:00,28.3,28.33,28.27,28.29,204980.0,22.2369,22.2605,22.2134,22.2291,204980.0
2016-02-04 11:10:00,28.28,28.32,28.28,28.29,132964.0,22.2212,22.2527,22.2212,22.2291,132964.0
2016-02-04 11:15:00,28.29,28.3,28.24,28.24,84720.0,22.2291,22.2369,22.1898,22.1898,84720.0
2016-02-04 11:20:00,28.24,28.27,28.23,28.26,60108.0,22.1898,22.2134,22.1819,22.2055,60108.0
2016-02-04 11:25:00,28.28,28.29,28.23,28.24,77704.0,22.2212,22.2291,22.1819,22.1898,77704.0
2016-02-04 11:30:00,28.24,28.25,28.22,28.24,158692.0,22.1898,22.1977,22.1741,22.1898,158692.0
2016-02-04 11:35:00,28.24,28.26,28.22,28.24,95120.0,22.1898,22.2055,22.1741,22.1898,95120.0
2016-02-04 11:40:00,28.24,28.27,28.21,28.26,138308.0,22.1898,22.2134,22.1662,22.2055,138308.0
2016-02-04 11:45:00,28.26,28.27,28.23,28.24,78484.0,22.2055,22.2134,22.1819,22.1898,78484.0
2016-02-04 11:50:00,28.23,28.24,28.14,28.15,61144.0,22.1819,22.1898,22.1112,22.1191,61144.0
2016-02-04 11:55:00,28.15,28.22,28.15,28.17,74748.0,22.1191,22.1741,22.1191,22.1348,74748.0
2016-02-04 12:00:00,28.17,28.29,28.17,28.28,93192.0,22.1348,22.2291,22.1348,22.2212,93192.0
2016-02-04 12:05:00,28.28,28.34,28.28,28.34,66784.0,22.2212,22.2684,22.2212,22.2684,66784.0
2016-02-04 12:10:00,28.34,28.34,28.29,28.3,131824.0,22.2684,22.2684,22.2291,22.2369,131824.0
2016-02-04 12:15:00,28.3,28.34,28.29,28.31,122860.0,22.2369,22.2684,22.2291,22.2448,122860.0
2016-02-04 12:20:00,28.32,28.36,28.31,28.35,59620.0,22.2527,22.2841,22.2448,22.2762,59620.0
2016-02-04 12:25:00,28.35,28.35,28.32,28.34,78420.0,22.2762,22.2762,22.2527,22.2684,78420.0
2016-02-04 12:30:00,28.34,28.35,28.32,28.33,86404.0,22.2684,22.2762,22.2527,22.2605,86404.0
2016-02-04 12:35:00,28.34,28.34,28.28,28.3,66592.0,22.2684,22.2684,22.2212,22.2369,66592.0
2016-02-04 12:40:00,28.3,28.33,28.29,28.33,57252.0,22.2369,22.2605,22.2291,22.2605,57252.0
2016-02-04 12:45:00,28.34,28.34,28.31,28.33,51664.0,22.2684,22.2684,22.2448,22.2605,51664.0
2016-02-04 12:50:00,28.33,28.35,28.32,28.34,59456.0,22.2605,22.2762,22.2527,22.2684,59456.0
2016-02-04 12:55:00,28.35,28.35,28.32,28.32,58436.0,22.2762,22.2762,22.2527,22.2527,58436.0
2016-02-04 13:00:00,28.32,28.37,28.32,28.37,54084.0,22.2527,22.2919,22.2527,22.2919,54084.0
2016-02-04 13:05:00,28.37,28.43,28.37,28.42,56508.0,22.2919,22.3391,22.2919,22.3312,56508.0
2016-02-04 13:10:00,28.42,28.47,28.42,28.45,58068.0,22.3312,22.3705,22.3312,22.3548,58068.0
2016-02-04 13:15:00,28.45,28.47,28.42,28.43,77812.0,22.3548,22.3705,22.3312,22.3391,77812.0
2016-02-04 13:20:00,28.43,28.47,28.43,28.46,47500.0,22.3391,22.3705,22.3391,22.3627,47500.0
2016-02-04 13:25:00,28.46,28.5,28.46,28.48,73156.0,22.3627,22.3941,22.3627,22.3784,73156.0
2016-02-04 13:30:00,28.48,28.5,28.46,28.5,109868.0,22.3784,22.3941,22.3627,22.3941,109868.0
2016-02-04 13:35:00,28.5,28.53,28.49,28.51,52012.0,22.3941,22.4177,22.3862,22.402,52012.0
2016-02-04 13:40:00,28.5,28.5,28.44,28.45,52488.0,22.3941,22.3941,22.347,22.3548,52488.0
2016-02-04 13:45:00,28.45,28.45,28.41,28.41,53952.0,22.3548,22.3548,22.3234,22.3234,53952.0
2016-02-04 13:50:00,28.41,28.43,28.41,28.43,64620.0,22.3234,22.3391,22.3234,22.3391,64620.0
2016-02-04 13:55:00,28.42,28.44,28.4,28.4,111252.0,22.3312,22.347,22.3155,22.3155,111252.0
2016-02-04 14:00:00,28.41,28.41,28.37,28.37,96548.0,22.3234,22.3234,22.2919,22.2919,96548.0
2016-02-04 14:05:00,28.38,28.4,28.36,28.36,111872.0,22.2998,22.3155,22.2841,22.2841,111872.0
2016-02-04 14:10:00,28.36,28.4,28.35,28.37,76576.0,22.2841,22.3155,22.2762,22.2919,76576.0
2016-02-04 14:15:00,28.37,28.38,28.35,28.35,71332.0,22.2919,22.2998,22.2762,22.2762,71332.0
2016-02-04 14:20:00,28.35,28.41,28.34,28.4,50668.0,22.2762,22.3234,22.2684,22.3155,50668.0
2016-02-04 14:25:00,28.4,28.42,28.38,28.38,62088.0,22.3155,22.3312,22.2998,22.2998,62088.0
2016-02-04 14:30:00,28.38,28.4,28.36,28.36,40672.0,22.2998,22.3155,22.2841,22.2841,40672.0
2016-02-04 14:35:00,28.36,28.39,28.35,28.36,86376.0,22.2841,22.3077,22.2762,22.2841,86376.0
2016-02-04 14:40:00,28.36,28.38,28.35,28.37,76500.0,22.2841,22.2998,22.2762,22.2919,76500.0
2016-02-04 14:45:00,28.36,28.38,28.35,28.36,86736.0,22.2841,22.2998,22.2762,22.2841,86736.0
2016-02-04 14:50:00,28.36,28.36,28.33,28.34,70204.0,22.2841,22.2841,22.2605,22.2684,70204.0
2016-02-04 14:55:00,28.34,28.37,28.33,28.36,108768.0,22.2684,22.2919,22.2605,22.2841,108768.0
2016-02-04 15:00:00,28.36,28.37,28.34,28.35,95452.0,22.2841,22.2919,22.2684,22.2762,95452.0
2016-02-04 15:05:00,28.35,28.36,28.32,28.33,133980.0,22.2762,22.2841,22.2527,22.2605,133980.0
2016-02-04 15:10:00,28.33,28.35,28.32,28.35,110152.0,22.2605,22.2762,22.2527,22.2762,110152.0
2016-02-04 15:15:00,28.35,28.36,28.32,28.32,180092.0,22.2762,22.2841,22.2527,22.2527,180092.0
2016-02-04 15:20:00,28.32,28.35,28.32,28.33,98472.0,22.2527,22.2762,22.2527,22.2605,98472.0
2016-02-04 15:25:00,28.33,28.33,28.3,28.3,116504.0,22.2605,22.2605,22.2369,22.2369,116504.0
2016-02-04 15:30:00,28.31,28.32,28.29,28.3,217512.0,22.2448,22.2527,22.2291,22.2369,217512.0
2016-02-04 15:35:00,28.3,28.35,28.29,28.34,221456.0,22.2369,22.2762,22.2291,22.2684,221456.0
2016-02-04 15:40:00,28.34,28.36,28.32,28.33,137168.0,22.2684,22.2841,22.2527,22.2605,137168.0
2016-02-04 15:45:00,28.33,28.35,28.33,28.34,148200.0,22.2605,22.2762,22.2605,22.2684,148200.0
2016-02-04 15:50:00,28.34,28.35,28.31,28.33,201100.0,22.2684,22.2762,22.2448,22.2605,201100.0
2016-02-04 15:55:00,28.34,28.39,28.34,28.38,427092.0,22.2684,22.3077,22.2684,22.2998,427092.0
2016-02-05 09:30:00,28.33,28.38,28.17,28.2,127668.0,22.2605,22.2998,22.1348,22.1584,127668.0
2016-02-05 09:35:00,28.19,28.27,28.13,28.13,108084.0,22.1505,22.2134,22.1034,22.1034,108084.0
2016-02-05 09:40:00,28.13,28.14,28.08,28.1,104816.0,22.1034,22.1112,22.0641,22.0798,104816.0
2016-02-05 09:45:00,28.1,28.16,28.08,28.11,89044.0,22.0798,22.1269,22.0641,22.0877,89044.0
2016-02-05 09:50:00,28.11,28.17,28.11,28.15,116196.0,22.0877,22.1348,22.0877,22.1191,116196.0
2016-02-05 09:55:00,28.16,28.18,28.14,28.14,74524.0,22.1269,22.1427,22.1112,22.1112,74524.0
2016-02-05 10:00:00,28.14,28.23,28.14,28.16,141228.0,22.1112,22.1819,22.1112,22.1269,141228.0
2016-02-05 10:05:00,28.15,28.17,28.11,28.12,170600.0,22.1191,22.1348,22.0877,22.0955,170600.0
2016-02-05 10:10:00,28.12,28.14,28.11,28.13,189388.0,22.0955,22.1112,22.0877,22.1034,189388.0
2016-02-05 10:15:00,28.13,28.18,28.11,28.15,158800.0,22.1034,22.1427,22.0877,22.1191,158800.0
2016-02-05 10:20:00,28.15,28.16,28.06,28.09,148008.0,22.1191,22.1269,22.0484,22.0719,148008.0
2016-02-05 10:25:00,28.09,28.15,28.07,28.09,52468.0,22.0719,22.1191,22.0562,22.0719,52468.0
2016-02-05 10:30:00,28.1,28.13,28.07,28.08,128980.0,22.0798,22.1034,22.0562,22.0641,128980.0
2016-02-05 10:35:00,28.08,28.1,28.07,28.08,76420.0,22.0641,22.0798,22.0562,22.0641,76420.0
2016-02-05 10:40:00,28.1,28.14,28.08,28.1,103884.0,22.0798,22.1112,22.0641,22.0798,103884.0
2016-02-05 10:45:00,28.09,28.14,28.09,28.13,194216.0,22.0719,22.1112,22.0719,22.1034,194216.0
2016-02-05 10:50:00,28.13,28.13,28.06,28.07,181144.0,22.1034,22.1034,22.0484,22.0562,181144.0
2016-02-05 10:55:00,28.07,28.12,28.07,28.11,110176.0,22.0562,22.0955,22.0562,22.0877,110176.0
2016-02-05 11:00:00,28.11,28.16,28.11,28.13,154868.0,22.0877,22.1269,22.0877,22.1034,154868.0
2016-02-05 11:05:00,28.13,28.19,28.11,28.18,125532.0,22.1034,22.1505,22.0877,22.1427,125532.0
2016-02-05 11:10:00,28.18,28.25,28.17,28.24,82328.0,22.1427,22.1977,22.1348,22.1898,82328.0
2016-02-05 11:15:00,28.24,28.29,28.17,28.17,103988.0,22.1898,22.2291,22.1348,22.1348,103988.0
2016-02-05 11:20:00,28.17,28.24,28.16,28.21,98408.0,22.1348,22.1898,22.1269,22.1662,98408.0
2016-02-05 11:25:00,28.22,28.26,28.19,28.26,75396.0,22.1741,22.2055,22.1505,22.2055,75396.0
2016-02-05 11:30:00,28.26,28.3,28.21,28.29,90008.0,22.2055,22.2369,22.1662,22.2291,90008.0
2016-02-05 11:35:00,28.29,28.33,28.24,28.3,173000.0,22.2291,22.2605,22.1898,22.2369,173000.0
2016-02-05 11:40:00,28.29,28.31,28.22,28.25,83048.0,22.2291,22.2448,22.1741,22.1977,83048.0
2016-02-05 11:45:00,28.25,28.28,28.24,28.27,67644.0,22.1977,22.2212,22.1898,22.2134,67644.0
2016-02-05 11:50:00,28.27,28.27,28.25,28.27,164500.0,22.2134,22.2134,22.1977,22.2134,164500.0
2016-02-05 11:55:00,28.26,28.27,28.21,28.25,76916.0,22.2055,22.2134,22.1662,22.1977,76916.0
2016-02-05 12:00:00,28.25,28.26,28.2,28.23,148904.0,22.1977,22.2055,22.1584,22.1819,148904.0
2016-02-05 12:05:00,28.23,28.24,28.17,28.18,64076.0,22.1819,22.1898,22.1348,22.1427,64076.0
2016-02-05 12:10:00,28.19,28.19,28.15,28.17,42992.0,22.1505,22.1505,22.1191,22.1348,42992.0
2016-02-05 12:15:00,28.17,28.18,28.12,28.13,87828.0,22.1348,22.1427,22.0955,22.1034,87828.0
2016-02-05 12:20:00,28.13,28.23,28.13,28.23,47020.0,22.1034,22.1819,22.1034,22.1819,47020.0
2016-02-05 12:25:00,28.23,28.25,28.21,28.24,48772.0,22.1819,22.1977,22.1662,22.1898,48772.0
2016-02-05 12:30:00,28.24,28.28,28.23,28.27,38860.0,22.1898,22.2212,22.1819,22.2134,38860.0
2016-02-05 12:35:00,28.27,28.3,28.27,28.27,58284.0,22.2134,22.2369,22.2134,22.2134,58284.0
2016-02-05 12:40:00,28.27,28.29,28.25,28.29,54444.0,22.2134,22.2291,22.1977,22.2291,54444.0
2016-02-05 12:45:00,28.29,28.31,28.28,28.3,47276.0,22.2291,22.2448,22.2212,22.2369,47276.0
2016-02-05 12:50:00,28.3,28.3,28.27,28.27,107488.0,22.2369,22.2369,22.2134,22.2134,107488.0
2016-02-05 12:55:00,28.28,28.29,28.26,28.29,86644.0,22.2212,22.2291,22.2055,22.2291,86644.0
2016-02-05 13:00:00,28.29,28.31,28.27,28.29,75024.0,22.2291,22.2448,22.2134,22.2291,75024.0
2016-02-05 13:05:00,28.29,28.32,28.28,28.32,38536.0,22.2291,22.2527,22.2212,22.2527,38536.0
2016-02-05 13:10:00,28.32,28.33,28.3,28.31,66940.0,22.2527,22.2605,22.2369,22.2448,66940.0
2016-02-05 13:15:00,28.31,28.34,28.31,28.33,66016.0,22.2448,22.2684,22.2448,22.2605,66016.0
2016-02-05 13:20:00,28.33,28.36,28.32,28.36,45540.0,22.2605,22.2841,22.2527,22.2841,45540.0
2016-02-05 13:25:00,28.36,28.38,28.36,28.38,52552.0,22.2841,22.2998,22.2841,22.2998,52552.0
2016-02-05 13:30:00,28.38,28.42,28.36,28.42,64624.0,22.2998,22.3312,22.2841,22.3312,64624.0
2016-02-05 13:35:00,28.42,28.44,28.41,28.43,142088.0,22.3312,22.347,22.3234,22.3391,142088.0
2016-02-05 13:40:00,28.42,28.44,28.4,28.41,86376.0,22.3312,22.347,22.3155,22.3234,86376.0
2016-02-05 13:45:00,28.42,28.42,28.38,28.4,54496.0,22.3312,22.3312,22.2998,22.3155,54496.0
2016-02-05 13:50:00,28.4,28.42,28.39,28.42,45072.0,22.3155,22.3312,22.3077,22.3312,45072.0
2016-02-05 13:55:00,28.41,28.43,28.4,28.43,95032.0,22.3234,22.3391,22.3155,22.3391,95032.0
2016-02-05 14:00:00,28.42,28.44,28.41,28.44,76900.0,22.3312,22.347,22.3234,22.347,76900.0
2016-02-05 14:05:00,28.44,28.44,28.4,28.44,113268.0,22.347,22.347,22.3155,22.347,113268.0
2016-02-05 14:10:00,28.43,28.43,28.39,28.42,89588.0,22.3391,22.3391,22.3077,22.3312,89588.0
2016-02-05 14:15:00,28.42,28.44,28.41,28.44,72628.0,22.3312,22.347,22.3234,22.347,72628.0
2016-02-05 14:20:00,28.44,28.5,28.43,28.5,71120.0,22.347,22.3941,22.3391,22.3941,71120.0
2016-02-05 14:25:00,28.5,28.53,28.49,28.53,83692.0,22.3941,22.4177,22.3862,22.4177,83692.0
2016-02-05 14:30:00,28.52,28.54,28.5,28.5,111344.0,22.4098,22.4255,22.3941,22.3941,111344.0
2016-02-05 14:35:00,28.52,28.52,28.47,28.47,78012.0,22.4098,22.4098,22.3705,22.3705,78012.0
2016-02-05 14:40:00,28.47,28.48,28.44,28.44,82276.0,22.3705,22.3784,22.347,22.347,82276.0
2016-02-05 14:45:00,28.44,28.46,28.43,28.43,84912.0,22.347,22.3627,22.3391,22.3391,84912.0
2016-02-05 14:50:00,28.42,28.44,28.4,28.43,93740.0,22.3312,22.347,22.3155,22.3391,93740.0
2016-02-05 14:55:00,28.43,28.47,28.43,28.44,77908.0,22.3391,22.3705,22.3391,22.347,77908.0
2016-02-05 15:00:00,28.44,28.44,28.38,28.38,117612.0,22.347,22.347,22.2998,22.2998,117612.0
2016-02-05 15:05:00,28.38,28.4,28.37,28.4,88036.0,22.2998,22.3155,22.2919,22.3155,88036.0
2016-02-05 15:10:00,28.4,28.42,28.4,28.4,120360.0,22.3155,22.3312,22.3155,22.3155,120360.0
2016-02-05 15:15:00,28.4,28.42,28.38,28.42,91920.0,22.3155,22.3312,22.2998,22.3312,91920.0
2016-02-05 15:20:00,28.41,28.43,28.41,28.42,80348.0,22.3234,22.3391,22.3234,22.3312,80348.0
2016-02-05 15:25:00,28.42,28.43,28.41,28.43,95320.0,22.3312,22.3391,22.3234,22.3391,95320.0
2016-02-05 15:30:00,28.43,28.43,28.4,28.41,155980.0,22.3391,22.3391,22.3155,22.3234,155980.0
2016-02-05 15:35:00,28.41,28.42,28.38,28.38,159148.0,22.3234,22.3312,22.2998,22.2998,159148.0
2016-02-05 15:40:00,28.38,28.4,28.36,28.39,165108.0,22.2998,22.3155,22.2841,22.3077,165108.0
2016-02-05 15:45:00,28.39,28.42,28.38,28.41,233924.0,22.3077,22.3312,22.2998,22.3234,233924.0
2016-02-05 15:50:00,28.41,28.44,28.4,28.41,286728.0,22.3234,22.347,22.3155,22.3234,286728.0
2016-02-05 15:55:00,28.41,28.43,28.38,28.4,497824.0,22.3234,22.3391,22.2998,22.3155,497824.0
2016-02-08 09:30:00,28.41,28.65,28.4,28.4,171748.0,22.3234,22.512,22.3155,22.3155,171748.0
2016-02-08 09:35:00,28.46,28.47,28.21,28.32,194136.0,22.3627,22.3705,22.1662,22.2527,194136.0
2016-02-08 09:40:00,28.3,28.36,28.24,28.34,124148.0,22.2369,22.2841,22.1898,22.2684,124148.0
2016-02-08 09:45:00,28.34,28.39,28.31,28.36,166372.0,22.2684,22.3077,22.2448,22.2841,166372.0
2016-02-08 09:50:00,28.35,28.38,28.32,28.34,74848.0,22.2762,22.2998,22.2527,22.2684,74848.0
2016-02-08 09:55:00,28.34,28.38,28.29,28.3,180768.0,22.2684,22.2998,22.2291,22.2369,180768.0
2016-02-08 10:00:00,28.29,28.35,28.25,28.34,261884.0,22.2291,22.2762,22.1977,22.2684,261884.0
2016-02-08 10:05:00,28.33,28.41,28.3,28.41,262396.0,22.2605,22.3234,22.2369,22.3234,262396.0
2016-02-08 10:10:00,28.42,28.43,28.35,28.36,47568.0,22.3312,22.3391,22.2762,22.2841,47568.0
2016-02-08 10:15:00,28.34,28.36,28.27,28.27,91496.0,22.2684,22.2841,22.2134,22.2134,91496.0
2016-02-08 10:20:00,28.25,28.3,28.24,28.24,72296.0,22.1977,22.2369,22.1898,22.1898,72296.0
2016-02-08 10:25:00,28.24,28.26,28.2,28.23,72776.0,22.1898,22.2055,22.1584,22.1819,72776.0
2016-02-08 10:30:00,28.22,28.33,28.22,28.3,72068.0,22.1741,22.2605,22.1741,22.2369,72068.0
2016-02-08 10:35:00,28.3,28.34,28.25,28.25,242756.0,22.2369,22.2684,22.1977,22.1977,242756.0
2016-02-08 10:40:00,28.25,28.3,28.2,28.3,93516.0,22.1977,22.2369,22.1584,22.2369,93516.0
2016-02-08 10:45:00,28.31,28.33,28.28,28.3,84236.0,22.2448,22.2605,22.2212,22.2369,84236.0
2016-02-08 10:50:00,28.3,28.34,28.29,28.34,62320.0,22.2369,22.2684,22.2291,22.2684,62320.0
2016-02-08 10:55:00,28.33,28.36,28.32,28.35,68180.0,22.2605,22.2841,22.2527,22.2762,68180.0
2016-02-08 11:00:00,28.37,28.38,28.29,28.33,76800.0,22.2919,22.2998,22.2291,22.2605,76800.0
2016-02-08 11:05:00,28.34,28.36,28.28,28.29,142852.0,22.2684,22.2841,22.2212,22.2291,142852.0
2016-02-08 11:10:00,28.29,28.36,28.29,28.35,195448.0,22.2291,22.2841,22.2291,22.2762,195448.0
2016-02-08 11:15:00,28.34,28.37,28.32,28.34,97140.0,22.2684,22.2919,22.2527,22.2684,97140.0
2016-02-08 11:20:00,28.34,28.35,28.29,28.33,150804.0,22.2684,22.2762,22.2291,22.2605,150804.0
2016-02-08 11:25:00,28.33,28.34,28.29,28.32,148672.0,22.2605,22.2684,22.2291,22.2527,148672.0
2016-02-08 11:30:00,28.33,28.33,28.29,28.32,135224.0,22.2605,22.2605,22.2291,22.2527,135224.0
2016-02-08 11:35:00,28.33,28.34,28.29,28.3,108768.0,22.2605,22.2684,22.2291,22.2369,108768.0
2016-02-08 11:40:00,28.3,28.31,28.26,28.28,61168.0,22.2369,22.2448,22.2055,22.2212,61168.0
2016-02-08 11:45:00,28.28,28.31,28.27,28.28,76288.0,22.2212,22.2448,22.2134,22.2212,76288.0
2016-02-08 11:50:00,28.28,28.35,28.28,28.34,55660.0,22.2212,22.2762,22.2212,22.2684,55660.0
2016-02-08 11:55:00,28.33,28.35,28.32,28.34,85440.0,22.2605,22.2762,22.2527,22.2684,85440.0
2016-02-08 12:00:00,28.35,28.36,28.33,28.35,31108.0,22.2762,22.2841,22.2605,22.2762,31108.0
2016-02-08 12:05:00,28.35,28.38,28.35,28.38,50088.0,22.2762,22.2998,22.2762,22.2998,50088.0
2016-02-08 12:10:00,28.38,28.42,28.37,28.4,93452.0,22.2998,22.3312,22.2919,22.3155,93452.0
2016-02-08 12:15:00,28.41,28.43,28.4,28.41,52708.0,22.3234,22.3391,22.3155,22.3234,52708.0
2016-02-08 12:20:00,28.42,28.43,28.39,28.43,35080.0,22.3312,22.3391,22.3077,22.3391,35080.0
2016-02-08 12:25:00,28.43,28.43,28.4,28.42,43308.0,22.3391,22.3391,22.3155,22.3312,43308.0
2016-02-08 12:30:00,28.43,28.45,28.42,28.43,42804.0,22.3391,22.3548,22.3312,22.3391,42804.0
2016-02-08 12:35:00,28.43,28.47,28.43,28.43,56620.0,22.3391,22.3705,22.3391,22.3391,56620.0
2016-02-08 12:40:00,28.43,28.44,28.39,28.4,62636.0,22.3391,22.347,22.3077,22.3155,62636.0
2016-02-08 12:45:00,28.39,28.45,28.39,28.43,46468.0,22.3077,22.3548,22.3077,22.3391,46468.0
2016-02-08 12:50:00,28.43,28.45,28.42,28.42,50972.0,22.3391,22.3548,22.3312,22.3312,50972.0
2016-02-08 12:55:00,28.41,28.42,28.39,28.42,56788.0,22.3234,22.3312,22.3077,22.3312,56788.0
2016-02-08 13:00:00,28.42,28.42,28.34,28.35,96464.0,22.3312,22.3312,22.2684,22.2762,96464.0
2016-02-08 13:05:00,28.35,28.4,28.35,28.4,32704.0,22.2762,22.3155,22.2762,22.3155,32704.0
2016-02-08 13:10:00,28.41,28.41,28.38,28.4,36500.0,22.3234,22.3234,22.2998,22.3155,36500.0
2016-02-08 13:15:00,28.4,28.43,28.39,28.39,50064.0,22.3155,22.3391,22.3077,22.3077,50064.0
2016-02-08 13:20:00,28.4,28.41,28.37,28.38,43248.0,22.3155,22.3234,22.2919,22.2998,43248.0
2016-02-08 13:25:00,28.38,28.4,28.36,28.39,68964.0,22.2998,22.3155,22.2841,22.3077,68964.0
2016-02-08 13:30:00,28.39,28.42,28.38,28.41,26616.0,22.3077,22.3312,22.2998,22.3234,26616.0
2016-02-08 13:35:00,28.41,28.44,28.41,28.43,84744.0,22.3234,22.347,22.3234,22.3391,84744.0
2016-02-08 13:40:00,28.43,28.43,28.41,28.42,81200.0,22.3391,22.3391,22.3234,22.3312,81200.0
2016-02-08 13:45:00,28.42,28.42,28.38,28.4,105364.0,22.3312,22.3312,22.2998,22.3155,105364.0
2016-02-08 13:50:00,28.4,28.41,28.37,28.4,56776.0,22.3155,22.3234,22.2919,22.3155,56776.0
2016-02-08 13:55:00,28.4,28.44,28.39,28.43,67188.0,22.3155,22.347,22.3077,22.3391,67188.0
2016-02-08 14:00:00,28.42,28.46,28.42,28.45,56188.0,22.3312,22.3627,22.3312,22.3548,56188.0
2016-02-08 14:05:00,28.44,28.45,28.43,28.45,39420.0,22.347,22.3548,22.3391,22.3548,39420.0
2016-02-08 14:10:00,28.45,28.45,28.43,28.44,72748.0,22.3548,22.3548,22.3391,22.347,72748.0
2016-02-08 14:15:00,28.45,28.47,28.43,28.44,81288.0,22.3548,22.3705,22.3391,22.347,81288.0
2016-02-08 14:20:00,28.44,28.46,28.43,28.45,54060.0,22.347,22.3627,22.3391,22.3548,54060.0
2016-02-08 14:25:00,28.45,28.48,28.45,28.48,61400.0,22.3548,22.3784,22.3548,22.3784,61400.0
2016-02-08 14:30:00,28.47,28.47,28.42,28.43,42132.0,22.3705,22.3705,22.3312,22.3391,42132.0
2016-02-08 14:35:00,28.43,28.45,28.43,28.45,38744.0,22.3391,22.3548,22.3391,22.3548,38744.0
2016-02-08 14:40:00,28.45,28.47,28.43,28.46,82132.0,22.3548,22.3705,22.3391,22.3627,82132.0
2016-02-08 14:45:00,28.46,28.49,28.46,28.48,95708.0,22.3627,22.3862,22.3627,22.3784,95708.0
2016-02-08 14:50:00,28.48,28.51,28.47,28.51,103680.0,22.3784,22.402,22.3705,22.402,103680.0
2016-02-08 14:55:00,28.51,28.52,28.48,28.5,48160.0,22.402,22.4098,22.3784,22.3941,48160.0
2016-02-08 15:00:00,28.5,28.5,28.47,28.49,88080.0,22.3941,22.3941,22.3705,22.3862,88080.0
2016-02-08 15:05:00,28.49,28.51,28.48,28.48,112572.0,22.3862,22.402,22.3784,22.3784,112572.0
2016-02-08 15:10:00,28.49,28.51,28.48,28.5,141592.0,22.3862,22.402,22.3784,22.3941,141592.0
2016-02-08 15:15:00,28.49,28.51,28.47,28.48,149604.0,22.3862,22.402,22.3705,22.3784,149604.0
2016-02-08 15:20:00,28.48,28.49,28.47,28.47,91608.0,22.3784,22.3862,22.3705,22.3705,91608.0
2016-02-08 15:25:00,28.47,28.49,28.47,28.47,135840.0,22.3705,22.3862,22.3705,22.3705,135840.0
2016-02-08 15:30:00,28.47,28.52,28.47,28.5,169780.0,22.3705,22.4098,22.3705,22.3941,169780.0
2016-02-08 15:35:00,28.5,28.51,28.45,28.46,118692.0,22.3941,22.402,22.3548,22.3627,118692.0
2016-02-08 15:40:00,28.46,28.5,28.45,28.48,118048.0,22.3627,22.3941,22.3548,22.3784,118048.0
2016-02-08 15:45:00,28.48,28.54,28.47,28.5,248660.0,22.3784,22.4255,22.3705,22.3941,248660.0
2016-02-08 15:50:00,28.5,28.51,28.46,28.48,279388.0,22.3941,22.402,22.3627,22.3784,279388.0
2016-02-08 15:55:00,28.48,28.55,28.48,28.54,411596.0,22.3784,22.4334,22.3784,22.4255,411596.0
2016-02-09 09:30:00,28.5,28.86,28.41,28.72,214384.0,22.3941,22.677,22.3234,22.567,214384.0
2016-02-09 09:35:00,28.73,28.8,28.62,28.77,130116.0,22.5748,22.6298,22.4884,22.6063,130116.0
2016-02-09 09:40:00,28.76,28.83,28.72,28.81,298480.0,22.5984,22.6534,22.567,22.6377,298480.0
2016-02-09 09:45:00,28.8,28.88,28.79,28.82,133076.0,22.6298,22.6927,22.622,22.6455,133076.0
2016-02-09 09:50:00,28.81,28.83,28.65,28.68,104220.0,22.6377,22.6534,22.512,22.5355,104220.0
2016-02-09 09:55:00,28.68,28.8,28.68,28.79,80756.0,22.5355,22.6298,22.5355,22.622,80756.0
2016-02-09 10:00:00,28.8,28.88,28.8,28.84,106472.0,22.6298,22.6927,22.6298,22.6613,106472.0
2016-02-09 10:05:00,28.85,28.87,28.76,28.77,259760.0,22.6691,22.6848,22.5984,22.6063,259760.0
2016-02-09 10:10:00,28.77,28.82,28.75,28.81,146116.0,22.6063,22.6455,22.5905,22.6377,146116.0
2016-02-09 10:15:00,28.82,28.82,28.76,28.8,100572.0,22.6455,22.6455,22.5984,22.6298,100572.0
2016-02-09 10:20:00,28.79,28.79,28.73,28.77,69892.0,22.622,22.622,22.5748,22.6063,69892.0
2016-02-09 10:25:00,28.76,28.77,28.73,28.76,170816.0,22.5984,22.6063,22.5748,22.5984,170816.0
2016-02-09 10:30:00,28.77,28.87,28.77,28.86,107504.0,22.6063,22.6848,22.6063,22.677,107504.0
2016-02-09 10:35:00,28.85,28.86,28.83,28.85,88532.0,22.6691,22.677,22.6534,22.6691,88532.0
2016-02-09 10:40:00,28.85,28.87,28.83,28.86,95824.0,22.6691,22.6848,22.6534,22.677,95824.0
2016-02-09 10:45:00,28.86,28.89,28.83,28.88,137792.0,22.677,22.7005,22.6534,22.6927,137792.0
2016-02-09 10:50:00,28.88,28.9,28.84,28.84,171640.0,22.6927,22.7084,22.6613,22.6613,171640.0
2016-02-09 10:55:00,28.84,28.89,28.83,28.87,101980.0,22.6613,22.7005,22.6534,22.6848,101980.0
2016-02-09 11:00:00,28.86,28.89,28.82,28.88,99660.0,22.677,22.7005,22.6455,22.6927,99660.0
2016-02-09 11:05:00,28.88,28.9,28.84,28.86,260188.0,22.6927,22.7084,22.6613,22.677,260188.0
2016-02-09 11:10:00,28.86,28.92,28.8,28.92,144116.0,22.677,22.7241,22.6298,22.7241,144116.0
2016-02-09 11:15:00,28.93,28.94,28.87,28.9,94280.0,22.732,22.7398,22.6848,22.7084,94280.0
2016-02-09 11:20:00,28.9,28.93,28.87,28.91,103240.0,22.7084,22.732,22.6848,22.7163,103240.0
2016-02-09 11:25:00,28.92,28.95,28.9,28.93,83724.0,22.7241,22.7477,22.7084,22.732,83724.0
2016-02-09 11:30:00,28.93,28.95,28.92,28.95,84244.0,22.732,22.7477,22.7241,22.7477,84244.0
2016-02-09 11:35:00,28.95,28.95,28.91,28.93,126628.0,22.7477,22.7477,22.7163,22.732,126628.0
2016-02-09 11:40:00,28.93,28.97,28.92,28.96,89016.0,22.732,22.7634,22.7241,22.7555,89016.0
2016-02-09 11:45:00,28.96,28.99,28.94,28.97,69448.0,22.7555,22.7791,22.7398,22.7634,69448.0
2016-02-09 11:50:00,28.96,28.98,28.9,28.92,91348.0,22.7555,22.7713,22.7084,22.7241,91348.0
2016-02-09 11:55:00,28.92,28.96,28.91,28.92,156708.0,22.7241,22.7555,22.7163,22.7241,156708.0
2016-02-09 12:00:00,28.93,28.93,28.86,28.9,109508.0,22.732,22.732,22.677,22.7084,109508.0
2016-02-09 12:05:00,28.9,28.96,28.89,28.96,48812.0,22.7084,22.7555,22.7005,22.7555,48812.0
2016-02-09 12:10:00,28.96,28.96,28.88,28.88,95976.0,22.7555,22.7555,22.6927,22.6927,95976.0
2016-02-09 12:15:00,28.89,28.91,28.86,28.87,49752.0,22.7005,22.7163,22.677,22.6848,49752.0
2016-02-09 12:20:00,28.88,28.9,28.86,28.87,111892.0,22.6927,22.7084,22.677,22.6848,111892.0
2016-02-09 12:25:00,28.86,28.88,28.84,28.86,79004.0,22.677,22.6927,22.6613,22.677,79004.0
2016-02-09 12:30:00,28.86,28.89,28.86,28.86,48760.0,22.677,22.7005,22.677,22.677,48760.0
2016-02-09 12:35:00,28.87,28.88,28.82,28.83,122080.0,22.6848,22.6927,22.6455,22.6534,122080.0
2016-02-09 12:40:00,28.84,28.84,28.8,28.83,139520.0,22.6613,22.6613,22.6298,22.6534,139520.0
2016-02-09 12:45:00,28.82,28.84,28.8,28.81,89164.0,22.6455,22.6613,22.6298,22.6377,89164.0
2016-02-09 12:50:00,28.82,28.89,28.82,28.87,85692.0,22.6455,22.7005,22.6455,22.6848,85692.0
2016-02-09 12:55:00,28.87,28.87,28.82,28.85,94088.0,22.6848,22.6848,22.6455,22.6691,94088.0
2016-02-09 13:00:00,28.85,28.86,28.82,28.83,85080.0,22.6691,22.677,22.6455,22.6534,85080.0
2016-02-09 13:05:00,28.83,28.85,28.79,28.79,88012.0,22.6534,22.6691,22.622,22.622,88012.0
2016-02-09 13:10:00,28.78,28.79,28.76,28.77,72344.0,22.6141,22.622,22.5984,22.6063,72344.0
2016-02-09 13:15:00,28.76,28.77,28.71,28.74,89320.0,22.5984,22.6063,22.5591,22.5827,89320.0
2016-02-09 13:20:00,28.74,28.76,28.72,28.72,99892.0,22.5827,22.5984,22.567,22.567,99892.0
2016-02-09 13:25:00,28.72,28.73,28.71,28.72,74748.0,22.567,22.5748,22.5591,22.567,74748.0
2016-02-09 13:30:00,28.73,28.76,28.72,28.75,104092.0,22.5748,22.5984,22.567,22.5905,104092.0
2016-02-09 13:35:00,28.75,28.76,28.72,28.74,143064.0,22.5905,22.5984,22.567,22.5827,143064.0
2016-02-09 13:40:00,28.74,28.77,28.72,28.77,149860.0,22.5827,22.6063,22.567,22.6063,149860.0
2016-02-09 13:45:00,28.77,28.8,28.76,28.78,114100.0,22.6063,22.6298,22.5984,22.6141,114100.0
2016-02-09 13:50:00,28.78,28.79,28.75,28.78,158052.0,22.6141,22.622,22.5905,22.6141,158052.0
2016-02-09 13:55:00,28.78,28.84,28.77,28.82,186444.0,22.6141,22.6613,22.6063,22.6455,186444.0
2016-02-09 14:00:00,28.82,28.83,28.78,28.78,184892.0,22.6455,22.6534,22.6141,22.6141,184892.0
2016-02-09 14:05:00,28.78,28.86,28.78,28.86,245448.0,22.6141,22.677,22.6141,22.677,245448.0
2016-02-09 14:10:00,28.86,28.86,28.79,28.8,187540.0,22.677,22.677,22.622,22.6298,187540.0
2016-02-09 14:15:00,28.8,28.82,28.78,28.79,180412.0,22.6298,22.6455,22.6141,22.622,180412.0
2016-02-09 14:20:00,28.79,28.81,28.77,28.78,132960.0,22.622,22.6377,22.6063,22.6141,132960.0
2016-02-09 14:25:00,28.78,28.78,28.72,28.76,189212.0,22.6141,22.6141,22.567,22.5984,189212.0
2016-02-09 14:30:00,28.76,28.79,28.75,28.79,183412.0,22.5984,22.622,22.5905,22.622,183412.0
2016-02-09 14:35:00,28.79,28.83,28.79,28.8,175660.0,22.622,22.6534,22.622,22.6298,175660.0
2016-02-09 14:40:00,28.8,28.83,28.78,28.83,117780.0,22.6298,22.6534,22.6141,22.6534,117780.0
2016-02-09 14:45:00,28.83,28.83,28.8,28.8,126364.0,22.6534,22.6534,22.6298,22.6298,126364.0
2016-02-09 14:50:00,28.8,28.82,28.79,28.8,129760.0,22.6298,22.6455,22.622,22.6298,129760.0
2016-02-09 14:55:00,28.8,28.83,28.79,28.82,136652.0,22.6298,22.6534,22.622,22.6455,136652.0
2016-02-09 15:00:00,28.82,28.86,28.82,28.86,137140.0,22.6455,22.677,22.6455,22.677,137140.0
2016-02-09 15:05:00,28.86,28.91,28.84,28.89,202712.0,22.677,22.7163,22.6613,22.7005,202712.0
2016-02-09 15:10:00,28.89,28.93,28.88,28.9,119436.0,22.7005,22.732,22.6927,22.7084,119436.0
2016-02-09 15:15:00,28.9,28.91,28.87,28.87,240336.0,22.7084,22.7163,22.6848,22.6848,240336.0
2016-02-09 15:20:00,28.87,28.89,28.85,28.86,212888.0,22.6848,22.7005,22.6691,22.677,212888.0
2016-02-09 15:25:00,28.86,28.89,28.84,28.86,238096.0,22.677,22.7005,22.6613,22.677,238096.0
2016-02-09 15:30:00,28.88,28.88,28.83,28.85,135780.0,22.6927,22.6927,22.6534,22.6691,135780.0
2016-02-09 15:35:00,28.86,28.88,28.84,28.84,190228.0,22.677,22.6927,22.6613,22.6613,190228.0
2016-02-09 15:40:00,28.84,28.85,28.78,28.83,504904.0,22.6613,22.6691,22.6141,22.6534,504904.0
2016-02-09 15:45:00,28.83,28.84,28.78,28.8,264432.0,22.6534,22.6613,22.6141,22.6298,264432.0
2016-02-09 15:50:00,28.8,28.82,28.8,28.81,222604.0,22.6298,22.6455,22.6298,22.6377,222604.0
2016-02-09 15:55:00,28.81,28.85,28.81,28.84,442176.0,22.6377,22.6691,22.6377,22.6613,442176.0
2016-02-10 09:30:00,28.16,28.33,28.11,28.24,606112.0,22.1269,22.2605,22.0877,22.1898,606112.0
2016-02-10 09:35:00,28.24,28.32,28.2,28.2,310504.0,22.1898,22.2527,22.1584,22.1584,310504.0
2016-02-10 09:40:00,28.21,28.22,28.06,28.09,435036.0,22.1662,22.1741,22.0484,22.0719,435036.0
2016-02-10 09:45:00,28.09,28.15,27.92,27.94,381632.0,22.0719,22.1191,21.9384,21.9541,381632.0
2016-02-10 09:50:00,27.94,28.04,27.93,28.02,384596.0,21.9541,22.0326,21.9462,22.0169,384596.0
2016-02-10 09:55:00,28.01,28.04,27.96,28.04,194660.0,22.0091,22.0326,21.9698,22.0326,194660.0
2016-02-10 10:00:00,28.03,28.06,28.01,28.02,230264.0,22.0248,22.0484,22.0091,22.0169,230264.0
2016-02-10 10:05:00,28.02,28.06,27.91,27.94,295196.0,22.0169,22.0484,21.9305,21.9541,295196.0
2016-02-10 10:10:00,27.95,27.98,27.85,27.98,140276.0,21.9619,21.9855,21.8834,21.9855,140276.0
2016-02-10 10:15:00,27.98,28.02,27.96,27.97,104408.0,21.9855,22.0169,21.9698,21.9776,104408.0
2016-02-10 10:20:00,27.96,27.99,27.92,27.96,131204.0,21.9698,21.9934,21.9384,21.9698,131204.0
2016-02-10 10:25:00,27.96,28.05,27.93,28.05,143356.0,21.9698,22.0405,21.9462,22.0405,143356.0
2016-02-10 10:30:00,28.05,28.1,27.99,28.07,195404.0,22.0405,22.0798,21.9934,22.0562,195404.0
2016-02-10 10:35:00,28.08,28.09,28.01,28.04,109672.0,22.0641,22.0719,22.0091,22.0326,109672.0
2016-02-10 10:40:00,28.05,28.1,28.03,28.09,141060.0,22.0405,22.0798,22.0248,22.0719,141060.0
2016-02-10 10:45:00,28.09,28.12,28.04,28.11,130256.0,22.0719,22.0955,22.0326,22.0877,130256.0
2016-02-10 10:50:00,28.1,28.11,28.04,28.07,77392.0,22.0798,22.0877,22.0326,22.0562,77392.0
2016-02-10 10:55:00,28.08,28.11,28.04,28.11,63680.0,22.0641,22.0877,22.0326,22.0877,63680.0
2016-02-10 11:00:00,28.11,28.17,28.11,28.14,68012.0,22.0877,22.1348,22.0877,22.1112,68012.0
2016-02-10 11:05:00,28.15,28.15,28.05,28.13,76748.0,22.1191,22.1191,22.0405,22.1034,76748.0
2016-02-10 11:10:00,28.13,28.16,28.11,28.15,63864.0,22.1034,22.1269,22.0877,22.1191,63864.0
2016-02-10 11:15:00,28.16,28.21,28.15,28.19,81756.0,22.1269,22.1662,22.1191,22.1505,81756.0
2016-02-10 11:20:00,28.19,28.2,28.16,28.18,112308.0,22.1505,22.1584,22.1269,22.1427,112308.0
2016-02-10 11:25:00,28.17,28.19,28.15,28.16,112144.0,22.1348,22.1505,22.1191,22.1269,112144.0
2016-02-10 11:30:00,28.17,28.2,28.16,28.18,92472.0,22.1348,22.1584,22.1269,22.1427,92472.0
2016-02-10 11:35:00,28.17,28.23,28.17,28.2,146952.0,22.1348,22.1819,22.1348,22.1584,146952.0
2016-02-10 11:40:00,28.2,28.23,28.19,28.22,47380.0,22.1584,22.1819,22.1505,22.1741,47380.0
2016-02-10 11:45:00,28.22,28.27,28.22,28.25,86628.0,22.1741,22.2134,22.1741,22.1977,86628.0
2016-02-10 11:50:00,28.24,28.33,28.24,28.28,126376.0,22.1898,22.2605,22.1898,22.2212,126376.0
2016-02-10 11:55:00,28.28,28.29,28.27,28.28,107872.0,22.2212,22.2291,22.2134,22.2212,107872.0
2016-02-10 12:00:00,28.28,28.29,28.26,28.27,101536.0,22.2212,22.2291,22.2055,22.2134,101536.0
2016-02-10 12:05:00,28.27,28.29,28.24,28.25,96040.0,22.2134,22.2291,22.1898,22.1977,96040.0
2016-02-10 12:10:00,28.25,28.26,28.24,28.25,111276.0,22.1977,22.2055,22.1898,22.1977,111276.0
2016-02-10 12:15:00,28.25,28.28,28.25,28.28,89872.0,22.1977,22.2212,22.1977,22.2212,89872.0
2016-02-10 12:20:00,28.27,28.29,28.25,28.29,105696.0,22.2134,22.2291,22.1977,22.2291,105696.0
2016-02-10 12:25:00,28.28,28.29,28.26,28.27,156284.0,22.2212,22.2291,22.2055,22.2134,156284.0
2016-02-10 12:30:00,28.27,28.27,28.24,28.24,51132.0,22.2134,22.2134,22.1898,22.1898,51132.0
2016-02-10 12:35:00,28.24,28.26,28.23,28.25,63612.0,22.1898,22.2055,22.1819,22.1977,63612.0
2016-02-10 12:40:00,28.25,28.28,28.24,28.28,52904.0,22.1977,22.2212,22.1898,22.2212,52904.0
2016-02-10 12:45:00,28.28,28.35,28.28,28.35,40772.0,22.2212,22.2762,22.2212,22.2762,40772.0
2016-02-10 12:50:00,28.35,28.36,28.33,28.34,41208.0,22.2762,22.2841,22.2605,22.2684,41208.0
2016-02-10 12:55:00,28.34,28.34,28.27,28.27,207108.0,22.2684,22.2684,22.2134,22.2134,207108.0
2016-02-10 13:00:00,28.28,28.35,28.27,28.34,91668.0,22.2212,22.2762,22.2134,22.2684,91668.0
2016-02-10 13:05:00,28.36,28.41,28.35,28.41,38136.0,22.2841,22.3234,22.2762,22.3234,38136.0
2016-02-10 13:10:00,28.41,28.42,28.38,28.38,68100.0,22.3234,22.3312,22.2998,22.2998,68100.0
2016-02-10 13:15:00,28.38,28.41,28.36,28.41,24000.0,22.2998,22.3234,22.2841,22.3234,24000.0
2016-02-10 13:20:00,28.42,28.42,28.4,28.41,27716.0,22.3312,22.3312,22.3155,22.3234,27716.0
2016-02-10 13:25:00,28.4,28.41,28.36,28.38,47688.0,22.3155,22.3234,22.2841,22.2998,47688.0
2016-02-10 13:30:00,28.38,28.38,28.36,28.37,63344.0,22.2998,22.2998,22.2841,22.2919,63344.0
2016-02-10 13:35:00,28.36,28.36,28.34,28.34,51776.0,22.2841,22.2841,22.2684,22.2684,51776.0
2016-02-10 13:40:00,28.34,28.39,28.34,28.39,57908.0,22.2684,22.3077,22.2684,22.3077,57908.0
2016-02-10 13:45:00,28.39,28.39,28.37,28.38,49960.0,22.3077,22.3077,22.2919,22.2998,49960.0
2016-02-10 13:50:00,28.38,28.39,28.36,28.37,54832.0,22.2998,22.3077,22.2841,22.2919,54832.0
2016-02-10 13:55:00,28.37,28.38,28.36,28.37,246592.0,22.2919,22.2998,22.2841,22.2919,246592.0
2016-02-10 14:00:00,28.37,28.4,28.36,28.39,70160.0,22.2919,22.3155,22.2841,22.3077,70160.0
2016-02-10 14:05:00,28.39,28.44,28.39,28.43,67380.0,22.3077,22.347,22.3077,22.3391,67380.0
2016-02-10 14:10:00,28.44,28.48,28.44,28.47,75680.0,22.347,22.3784,22.347,22.3705,75680.0
2016-02-10 14:15:00,28.47,28.51,28.46,28.5,70116.0,22.3705,22.402,22.3627,22.3941,70116.0
2016-02-10 14:20:00,28.5,28.51,28.48,28.49,67620.0,22.3941,22.402,22.3784,22.3862,67620.0
2016-02-10 14:25:00,28.5,28.5,28.47,28.5,60476.0,22.3941,22.3941,22.3705,22.3941,60476.0
2016-02-10 14:30:00,28.5,28.52,28.46,28.47,105304.0,22.3941,22.4098,22.3627,22.3705,105304.0
2016-02-10 14:35:00,28.46,28.47,28.43,28.45,98624.0,22.3627,22.3705,22.3391,22.3548,98624.0
2016-02-10 14:40:00,28.45,28.45,28.4,28.43,93128.0,22.3548,22.3548,22.3155,22.3391,93128.0
2016-02-10 14:45:00,28.43,28.45,28.41,28.44,73240.0,22.3391,22.3548,22.3234,22.347,73240.0
2016-02-10 14:50:00,28.43,28.46,28.42,28.45,84080.0,22.3391,22.3627,22.3312,22.3548,84080.0
2016-02-10 14:55:00,28.45,28.47,28.43,28.47,71440.0,22.3548,22.3705,22.3391,22.3705,71440.0
2016-02-10 15:00:00,28.46,28.53,28.46,28.53,77728.0,22.3627,22.4177,22.3627,22.4177,77728.0
2016-02-10 15:05:00,28.53,28.53,28.49,28.49,100600.0,22.4177,22.4177,22.3862,22.3862,100600.0
2016-02-10 15:10:00,28.48,28.49,28.44,28.44,123844.0,22.3784,22.3862,22.347,22.347,123844.0
2016-02-10 15:15:00,28.45,28.45,28.36,28.38,1234804.0,22.3548,22.3548,22.2841,22.2998,1234804.0
2016-02-10 15:20:00,28.38,28.43,28.38,28.43,88528.0,22.2998,22.3391,22.2998,22.3391,88528.0
2016-02-10 15:25:00,28.43,28.45,28.41,28.41,72524.0,22.3391,22.3548,22.3234,22.3234,72524.0
2016-02-10 15:30:00,28.41,28.43,28.4,28.43,145448.0,22.3234,22.3391,22.3155,22.3391,145448.0
2016-02-10 15:35:00,28.43,28.43,28.39,28.4,125824.0,22.3391,22.3391,22.3077,22.3155,125824.0
2016-02-10 15:40:00,28.4,28.42,28.38,28.42,134296.0,22.3155,22.3312,22.2998,22.3312,134296.0
2016-02-10 15:45:00,28.42,28.44,28.41,28.44,170392.0,22.3312,22.347,22.3234,22.347,170392.0
2016-02-10 15:50:00,28.43,28.43,28.41,28.42,218624.0,22.3391,22.3391,22.3234,22.3312,218624.0
2016-02-10 15:55:00,28.42,28.46,28.42,28.43,402072.0,22.3312,22.3627,22.3312,22.3391,402072.0
2016-02-11 09:30:00,28.26,28.48,28.19,28.32,169560.0,22.2055,22.3784,22.1505,22.2527,169560.0
2016-02-11 09:35:00,28.31,28.45,28.25,28.38,76220.0,22.2448,22.3548,22.1977,22.2998,76220.0
2016-02-11 09:40:00,28.39,28.44,28.35,28.39,95412.0,22.3077,22.347,22.2762,22.3077,95412.0
2016-02-11 09:45:00,28.38,28.49,28.35,28.42,106092.0,22.2998,22.3862,22.2762,22.3312,106092.0
2016-02-11 09:50:00,28.43,28.43,28.31,28.31,65960.0,22.3391,22.3391,22.2448,22.2448,65960.0
2016-02-11 09:55:00,28.33,28.36,28.27,28.3,89024.0,22.2605,22.2841,22.2134,22.2369,89024.0
2016-02-11 10:00:00,28.31,28.35,28.24,28.28,96572.0,22.2448,22.2762,22.1898,22.2212,96572.0
2016-02-11 10:05:00,28.26,28.26,28.11,28.13,165856.0,22.2055,22.2055,22.0877,22.1034,165856.0
2016-02-11 10:10:00,28.11,28.13,28.08,28.11,220700.0,22.0877,22.1034,22.0641,22.0877,220700.0
2016-02-11 10:15:00,28.11,28.17,28.08,28.1,142320.0,22.0877,22.1348,22.0641,22.0798,142320.0
2016-02-11 10:20:00,28.09,28.26,28.08,28.26,114728.0,22.0719,22.2055,22.0641,22.2055,114728.0
2016-02-11 10:25:00,28.25,28.25,28.12,28.18,102036.0,22.1977,22.1977,22.0955,22.1427,102036.0
2016-02-11 10:30:00,28.18,28.25,28.18,28.21,83424.0,22.1427,22.1977,22.1427,22.1662,83424.0
2016-02-11 10:35:00,28.22,28.24,28.17,28.21,35048.0,22.1741,22.1898,22.1348,22.1662,35048.0
2016-02-11 10:40:00,28.22,28.26,28.22,28.23,51164.0,22.1741,22.2055,22.1741,22.1819,51164.0
2016-02-11 10:45:00,28.24,28.3,28.21,28.28,46764.0,22.1898,22.2369,22.1662,22.2212,46764.0
2016-02-11 10:50:00,28.28,28.29,28.23,28.24,51800.0,22.2212,22.2291,22.1819,22.1898,51800.0
2016-02-11 10:55:00,28.25,28.26,28.22,28.24,34428.0,22.1977,22.2055,22.1741,22.1898,34428.0
2016-02-11 11:00:00,28.23,28.26,28.2,28.23,68948.0,22.1819,22.2055,22.1584,22.1819,68948.0
2016-02-11 11:05:00,28.23,28.3,28.23,28.27,53176.0,22.1819,22.2369,22.1819,22.2134,53176.0
2016-02-11 11:10:00,28.27,28.31,28.26,28.28,73540.0,22.2134,22.2448,22.2055,22.2212,73540.0
2016-02-11 11:15:00,28.28,28.28,28.21,28.22,52672.0,22.2212,22.2212,22.1662,22.1741,52672.0
2016-02-11 11:20:00,28.23,28.24,28.2,28.24,72308.0,22.1819,22.1898,22.1584,22.1898,72308.0
2016-02-11 11:25:00,28.23,28.29,28.23,28.25,27440.0,22.1819,22.2291,22.1819,22.1977,27440.0
2016-02-11 11:30:00,28.27,28.27,28.2,28.2,44616.0,22.2134,22.2134,22.1584,22.1584,44616.0
2016-02-11 11:35:00,28.2,28.24,28.2,28.23,99936.0,22.1584,22.1898,22.1584,22.1819,99936.0
2016-02-11 11:40:00,28.23,28.24,28.2,28.21,98232.0,22.1819,22.1898,22.1584,22.1662,98232.0
2016-02-11 11:45:00,28.22,28.22,28.11,28.12,137640.0,22.1741,22.1741,22.0877,22.0955,137640.0
2016-02-11 11:50:00,28.12,28.14,28.09,28.13,115516.0,22.0955,22.1112,22.0719,22.1034,115516.0
2016-02-11 11:55:00,28.13,28.15,28.09,28.09,63100.0,22.1034,22.1191,22.0719,22.0719,63100.0
2016-02-11 12:00:00,28.09,28.11,28.07,28.1,55436.0,22.0719,22.0877,22.0562,22.0798,55436.0
2016-02-11 12:05:00,28.11,28.15,28.1,28.11,72740.0,22.0877,22.1191,22.0798,22.0877,72740.0
2016-02-11 12:10:00,28.11,28.12,28.08,28.1,84276.0,22.0877,22.0955,22.0641,22.0798,84276.0
2016-02-11 12:15:00,28.1,28.13,28.09,28.11,72968.0,22.0798,22.1034,22.0719,22.0877,72968.0
2016-02-11 12:20:00,28.1,28.16,28.1,28.15,74800.0,22.0798,22.1269,22.0798,22.1191,74800.0
2016-02-11 12:25:00,28.15,28.17,28.13,28.14,52400.0,22.1191,22.1348,22.1034,22.1112,52400.0
2016-02-11 12:30:00,28.14,28.15,28.1,28.1,51992.0,22.1112,22.1191,22.0798,22.0798,51992.0
2016-02-11 12:35:00,28.11,28.11,28.06,28.07,62176.0,22.0877,22.0877,22.0484,22.0562,62176.0
2016-02-11 12:40:00,28.07,28.07,28.02,28.05,82244.0,22.0562,22.0562,22.0169,22.0405,82244.0
2016-02-11 12:45:00,28.06,28.09,28.05,28.09,52564.0,22.0484,22.0719,22.0405,22.0719,52564.0
2016-02-11 12:50:00,28.09,28.12,28.07,28.07,52748.0,22.0719,22.0955,22.0562,22.0562,52748.0
2016-02-11 12:55:00,28.07,28.08,28.04,28.07,98204.0,22.0562,22.0641,22.0326,22.0562,98204.0
2016-02-11 13:00:00,28.08,28.1,28.04,28.04,146916.0,22.0641,22.0798,22.0326,22.0326,146916.0
2016-02-11 13:05:00,28.04,28.06,28.03,28.06,88908.0,22.0326,22.0484,22.0248,22.0484,88908.0
2016-02-11 13:10:00,28.06,28.1,28.05,28.09,70580.0,22.0484,22.0798,22.0405,22.0719,70580.0
2016-02-11 13:15:00,28.09,28.1,28.06,28.08,81568.0,22.0719,22.0798,22.0484,22.0641,81568.0
2016-02-11 13:20:00,28.08,28.1,28.06,28.07,72044.0,22.0641,22.0798,22.0484,22.0562,72044.0
2016-02-11 13:25:00,28.07,28.09,28.07,28.07,68732.0,22.0562,22.0719,22.0562,22.0562,68732.0
2016-02-11 13:30:00,28.07,28.07,28.05,28.06,85124.0,22.0562,22.0562,22.0405,22.0484,85124.0
2016-02-11 13:35:00,28.06,28.06,27.98,28.0,730960.0,22.0484,22.0484,21.9855,22.0012,730960.0
2016-02-11 13:40:00,28.0,28.03,28.0,28.01,183832.0,22.0012,22.0248,22.0012,22.0091,183832.0
2016-02-11 13:45:00,28.02,28.02,28.0,28.01,65652.0,22.0169,22.0169,22.0012,22.0091,65652.0
2016-02-11 13:50:00,28.01,28.06,28.01,28.06,61456.0,22.0091,22.0484,22.0091,22.0484,61456.0
2016-02-11 13:55:00,28.06,28.08,28.04,28.07,90028.0,22.0484,22.0641,22.0326,22.0562,90028.0
2016-02-11 14:00:00,28.07,28.08,28.05,28.07,61900.0,22.0562,22.0641,22.0405,22.0562,61900.0
2016-02-11 14:05:00,28.06,28.1,28.06,28.1,99452.0,22.0484,22.0798,22.0484,22.0798,99452.0
2016-02-11 14:10:00,28.09,28.1,28.04,28.05,101952.0,22.0719,22.0798,22.0326,22.0405,101952.0
2016-02-11 14:15:00,28.05,28.07,28.03,28.04,68108.0,22.0405,22.0562,22.0248,22.0326,68108.0
2016-02-11 14:20:00,28.04,28.07,28.03,28.04,76860.0,22.0326,22.0562,22.0248,22.0326,76860.0
2016-02-11 14:25:00,28.03,28.06,28.0,28.02,88196.0,22.0248,22.0484,22.0012,22.0169,88196.0
2016-02-11 14:30:00,28.01,28.03,28.0,28.01,140040.0,22.0091,22.0248,22.0012,22.0091,140040.0
2016-02-11 14:35:00,28.01,28.09,28.0,28.09,119820.0,22.0091,22.0719,22.0012,22.0719,119820.0
2016-02-11 14:40:00,28.08,28.11,28.03,28.03,157476.0,22.0641,22.0877,22.0248,22.0248,157476.0
2016-02-11 14:45:00,28.04,28.11,28.03,28.11,161292.0,22.0326,22.0877,22.0248,22.0877,161292.0
2016-02-11 14:50:00,28.11,28.17,28.09,28.17,118880.0,22.0877,22.1348,22.0719,22.1348,118880.0
2016-02-11 14:55:00,28.17,28.17,28.05,28.08,151516.0,22.1348,22.1348,22.0405,22.0641,151516.0
2016-02-11 15:00:00,28.09,28.09,28.01,28.05,99244.0,22.0719,22.0719,22.0091,22.0405,99244.0
2016-02-11 15:05:00,28.05,28.07,28.02,28.07,122988.0,22.0405,22.0562,22.0169,22.0562,122988.0
2016-02-11 15:10:00,28.06,28.1,28.05,28.07,207172.0,22.0484,22.0798,22.0405,22.0562,207172.0
2016-02-11 15:15:00,28.07,28.08,28.05,28.06,109800.0,22.0562,22.0641,22.0405,22.0484,109800.0
2016-02-11 15:20:00,28.06,28.09,28.04,28.06,106916.0,22.0484,22.0719,22.0326,22.0484,106916.0
2016-02-11 15:25:00,28.06,28.11,28.06,28.1,104312.0,22.0484,22.0877,22.0484,22.0798,104312.0
2016-02-11 15:30:00,28.11,28.11,28.05,28.07,136916.0,22.0877,22.0877,22.0405,22.0562,136916.0
2016-02-11 15:35:00,28.08,28.09,28.06,28.08,190532.0,22.0641,22.0719,22.0484,22.0641,190532.0
2016-02-11 15:40:00,28.08,28.09,28.02,28.04,205440.0,22.0641,22.0719,22.0169,22.0326,205440.0
2016-02-11 15:45:00,28.04,28.06,28.0,28.01,233636.0,22.0326,22.0484,22.0012,22.0091,233636.0
2016-02-11 15:50:00,28.01,28.04,28.0,28.0,306120.0,22.0091,22.0326,22.0012,22.0012,306120.0
2016-02-11 15:55:00,28.0,28.04,27.97,27.98,882372.0,22.0012,22.0326,21.9776,21.9855,882372.0
2016-02-12 09:30:00,28.03,28.08,27.73,27.8,208576.0,22.0248,22.0641,21.7891,21.8441,208576.0
2016-02-12 09:35:00,27.81,27.95,27.78,27.78,81944.0,21.8519,21.9619,21.8284,21.8284,81944.0
2016-02-12 09:40:00,27.79,27.95,27.78,27.95,129400.0,21.8362,21.9619,21.8284,21.9619,129400.0
2016-02-12 09:45:00,27.93,27.99,27.86,27.95,137460.0,21.9462,21.9934,21.8912,21.9619,137460.0
2016-02-12 09:50:00,27.97,28.06,27.92,27.92,118264.0,21.9776,22.0484,21.9384,21.9384,118264.0
2016-02-12 09:55:00,27.93,28.01,27.91,28.0,161800.0,21.9462,22.0091,21.9305,22.0012,161800.0
2016-02-12 10:00:00,28.0,28.08,27.99,28.02,231204.0,22.0012,22.0641,21.9934,22.0169,231204.0
2016-02-12 10:05:00,28.0,28.08,28.0,28.05,82464.0,22.0012,22.0641,22.0012,22.0405,82464.0
2016-02-12 10:10:00,28.04,28.05,27.94,27.96,183268.0,22.0326,22.0405,21.9541,21.9698,183268.0
2016-02-12 10:15:00,27.96,27.99,27.91,27.91,53960.0,21.9698,21.9934,21.9305,21.9305,53960.0
2016-02-12 10:20:00,27.93,27.99,27.92,27.95,86180.0,21.9462,21.9934,21.9384,21.9619,86180.0
2016-02-12 10:25:00,27.95,27.96,27.91,27.92,80372.0,21.9619,21.9698,21.9305,21.9384,80372.0
2016-02-12 10:30:00,27.93,27.94,27.87,27.88,80296.0,21.9462,21.9541,21.8991,21.9069,80296.0
2016-02-12 10:35:00,27.88,27.89,27.85,27.86,38448.0,21.9069,21.9148,21.8834,21.8912,38448.0
2016-02-12 10:40:00,27.87,27.9,27.86,27.89,35884.0,21.8991,21.9226,21.8912,21.9148,35884.0
2016-02-12 10:45:00,27.89,27.93,27.84,27.85,57964.0,21.9148,21.9462,21.8755,21.8834,57964.0
2016-02-12 10:50:00,27.86,27.86,27.76,27.77,68428.0,21.8912,21.8912,21.8126,21.8205,68428.0
2016-02-12 10:55:00,27.77,27.79,27.75,27.76,66828.0,21.8205,21.8362,21.8048,21.8126,66828.0
2016-02-12 11:00:00,27.77,27.8,27.75,27.78,79280.0,21.8205,21.8441,21.8048,21.8284,79280.0
2016-02-12 11:05:00,27.78,27.79,27.74,27.79,81044.0,21.8284,21.8362,21.7969,21.8362,81044.0
2016-02-12 11:10:00,27.79,27.83,27.78,27.83,32956.0,21.8362,21.8676,21.8284,21.8676,32956.0
2016-02-12 11:15:00,27.84,27.84,27.79,27.8,61628.0,21.8755,21.8755,21.8362,21.8441,61628.0
2016-02-12 11:20:00,27.81,27.84,27.8,27.83,58872.0,21.8519,21.8755,21.8441,21.8676,58872.0
2016-02-12 11:25:00,27.83,27.84,27.8,27.81,102448.0,21.8676,21.8755,21.8441,21.8519,102448.0
2016-02-12 11:30:00,27.8,27.82,27.79,27.8,47164.0,21.8441,21.8598,21.8362,21.8441,47164.0
2016-02-12 11:35:00,27.8,27.82,27.79,27.82,52076.0,21.8441,21.8598,21.8362,21.8598,52076.0
2016-02-12 11:40:00,27.82,27.82,27.75,27.77,78388.0,21.8598,21.8598,21.8048,21.8205,78388.0
2016-02-12 11:45:00,27.77,27.77,27.74,27.75,66528.0,21.8205,21.8205,21.7969,21.8048,66528.0
2016-02-12 11:50:00,27.75,27.77,27.72,27.76,65120.0,21.8048,21.8205,21.7812,21.8126,65120.0
2016-02-12 11:55:00,27.75,27.8,27.74,27.77,61804.0,21.8048,21.8441,21.7969,21.8205,61804.0
2016-02-12 12:00:00,27.77,27.8,27.74,27.74,351452.0,21.8205,21.8441,21.7969,21.7969,351452.0
2016-02-12 12:05:00,27.74,27.75,27.73,27.73,32200.0,21.7969,21.8048,21.7891,21.7891,32200.0
2016-02-12 12:10:00,27.73,27.77,27.72,27.77,37640.0,21.7891,21.8205,21.7812,21.8205,37640.0
2016-02-12 12:15:00,27.78,27.78,27.71,27.72,56396.0,21.8284,21.8284,21.7733,21.7812,56396.0
2016-02-12 12:20:00,27.71,27.71,27.67,27.67,100600.0,21.7733,21.7733,21.7419,21.7419,100600.0
2016-02-12 12:25:00,27.67,27.68,27.65,27.66,73472.0,21.7419,21.7498,21.7262,21.7341,73472.0
2016-02-12 12:30:00,27.67,27.72,27.67,27.71,139728.0,21.7419,21.7812,21.7419,21.7733,139728.0
2016-02-12 12:35:00,27.72,27.72,27.66,27.68,125032.0,21.7812,21.7812,21.7341,21.7498,125032.0
2016-02-12 12:40:00,27.68,27.74,27.67,27.74,61412.0,21.7498,21.7969,21.7419,21.7969,61412.0
2016-02-12 12:45:00,27.73,27.75,27.72,27.74,63784.0,21.7891,21.8048,21.7812,21.7969,63784.0
2016-02-12 12:50:00,27.75,27.76,27.73,27.74,57880.0,21.8048,21.8126,21.7891,21.7969,57880.0
2016-02-12 12:55:00,27.74,27.77,27.72,27.75,34184.0,21.7969,21.8205,21.7812,21.8048,34184.0
2016-02-12 13:00:00,27.75,27.79,27.75,27.77,52112.0,21.8048,21.8362,21.8048,21.8205,52112.0
2016-02-12 13:05:00,27.78,27.79,27.75,27.78,60940.0,21.8284,21.8362,21.8048,21.8284,60940.0
2016-02-12 13:10:00,27.77,27.79,27.73,27.76,66232.0,21.8205,21.8362,21.7891,21.8126,66232.0
2016-02-12 13:15:00,27.76,27.77,27.74,27.76,96480.0,21.8126,21.8205,21.7969,21.8126,96480.0
2016-02-12 13:20:00,27.75,27.77,27.72,27.75,166644.0,21.8048,21.8205,21.7812,21.8048,166644.0
2016-02-12 13:25:00,27.74,27.79,27.74,27.78,70148.0,21.7969,21.8362,21.7969,21.8284,70148.0
2016-02-12 13:30:00,27.78,27.8,27.76,27.79,92924.0,21.8284,21.8441,21.8126,21.8362,92924.0
2016-02-12 13:35:00,27.8,27.8,27.76,27.77,70988.0,21.8441,21.8441,21.8126,21.8205,70988.0
2016-02-12 13:40:00,27.77,27.8,27.77,27.79,100868.0,21.8205,21.8441,21.8205,21.8362,100868.0
2016-02-12 13:45:00,27.79,27.79,27.76,27.77,85352.0,21.8362,21.8362,21.8126,21.8205,85352.0
2016-02-12 13:50:00,27.78,27.82,27.77,27.82,53784.0,21.8284,21.8598,21.8205,21.8598,53784.0
2016-02-12 13:55:00,27.82,27.83,27.81,27.83,66464.0,21.8598,21.8676,21.8519,21.8676,66464.0
2016-02-12 14:00:00,27.82,27.84,27.81,27.81,94676.0,21.8598,21.8755,21.8519,21.8519,94676.0
2016-02-12 14:05:00,27.81,27.82,27.78,27.79,132948.0,21.8519,21.8598,21.8284,21.8362,132948.0
2016-02-12 14:10:00,27.8,27.8,27.76,27.76,82596.0,21.8441,21.8441,21.8126,21.8126,82596.0
2016-02-12 14:15:00,27.75,27.78,27.74,27.75,58588.0,21.8048,21.8284,21.7969,21.8048,58588.0
2016-02-12 14:20:00,27.75,27.8,27.74,27.8,98924.0,21.8048,21.8441,21.7969,21.8441,98924.0
2016-02-12 14:25:00,27.8,27.8,27.75,27.75,116484.0,21.8441,21.8441,21.8048,21.8048,116484.0
2016-02-12 14:30:00,27.75,27.78,27.73,27.75,75072.0,21.8048,21.8284,21.7891,21.8048,75072.0
2016-02-12 14:35:00,27.75,27.77,27.73,27.75,53400.0,21.8048,21.8205,21.7891,21.8048,53400.0
2016-02-12 14:40:00,27.75,27.77,27.75,27.77,71612.0,21.8048,21.8205,21.8048,21.8205,71612.0
2016-02-12 14:45:00,27.77,27.81,27.76,27.8,123548.0,21.8205,21.8519,21.8126,21.8441,123548.0
2016-02-12 14:50:00,27.81,27.81,27.77,27.79,144508.0,21.8519,21.8519,21.8205,21.8362,144508.0
2016-02-12 14:55:00,27.78,27.81,27.75,27.75,102724.0,21.8284,21.8519,21.8048,21.8048,102724.0
2016-02-12 15:00:00,27.75,27.82,27.74,27.82,113108.0,21.8048,21.8598,21.7969,21.8598,113108.0
2016-02-12 15:05:00,27.82,27.85,27.77,27.79,73868.0,21.8598,21.8834,21.8205,21.8362,73868.0
2016-02-12 15:10:00,27.78,27.82,27.78,27.82,169304.0,21.8284,21.8598,21.8284,21.8598,169304.0
2016-02-12 15:15:00,27.82,27.86,27.82,27.86,153800.0,21.8598,21.8912,21.8598,21.8912,153800.0
2016-02-12 15:20:00,27.85,27.89,27.85,27.88,154380.0,21.8834,21.9148,21.8834,21.9069,154380.0
2016-02-12 15:25:00,27.89,27.9,27.88,27.9,283680.0,21.9148,21.9226,21.9069,21.9226,283680.0
2016-02-12 15:30:00,27.9,27.9,27.86,27.86,227044.0,21.9226,21.9226,21.8912,21.8912,227044.0
2016-02-12 15:35:00,27.86,27.87,27.85,27.85,199172.0,21.8912,21.8991,21.8834,21.8834,199172.0
2016-02-12 15:40:00,27.85,27.86,27.83,27.85,241528.0,21.8834,21.8912,21.8676,21.8834,241528.0
2016-02-12 15:45:00,27.85,27.93,27.85,27.91,234028.0,21.8834,21.9462,21.8834,21.9305,234028.0
2016-02-12 15:50:00,27.91,27.91,27.88,27.9,255908.0,21.9305,21.9305,21.9069,21.9226,255908.0
2016-02-12 15:55:00,27.9,27.92,27.89,27.91,474072.0,21.9226,21.9384,21.9148,21.9305,474072.0
2016-02-16 09:30:00,28.11,28.11,27.8,27.8,203356.0,22.0877,22.0877,21.8441,21.8441,203356.0
2016-02-16 09:35:00,27.81,28.03,27.81,27.92,51500.0,21.8519,22.0248,21.8519,21.9384,51500.0
2016-02-16 09:40:00,27.94,28.01,27.87,27.94,126776.0,21.9541,22.0091,21.8991,21.9541,126776.0
2016-02-16 09:45:00,27.93,27.93,27.87,27.91,55980.0,21.9462,21.9462,21.8991,21.9305,55980.0
2016-02-16 09:50:00,27.92,28.0,27.92,27.97,52620.0,21.9384,22.0012,21.9384,21.9776,52620.0
2016-02-16 09:55:00,27.96,28.0,27.94,27.96,34464.0,21.9698,22.0012,21.9541,21.9698,34464.0
2016-02-16 10:00:00,27.93,27.99,27.92,27.98,52416.0,21.9462,21.9934,21.9384,21.9855,52416.0
2016-02-16 10:05:00,27.99,28.01,27.96,28.0,221832.0,21.9934,22.0091,21.9698,22.0012,221832.0
2016-02-16 10:10:00,28.01,28.06,27.99,28.02,73272.0,22.0091,22.0484,21.9934,22.0169,73272.0
2016-02-16 10:15:00,28.01,28.02,27.96,27.98,110372.0,22.0091,22.0169,21.9698,21.9855,110372.0
2016-02-16 10:20:00,27.98,28.04,27.98,28.01,81212.0,21.9855,22.0326,21.9855,22.0091,81212.0
2016-02-16 10:25:00,28.03,28.07,28.01,28.06,116832.0,22.0248,22.0562,22.0091,22.0484,116832.0
2016-02-16 10:30:00,28.07,28.1,28.06,28.07,86920.0,22.0562,22.0798,22.0484,22.0562,86920.0
2016-02-16 10:35:00,28.08,28.08,27.97,27.97,94080.0,22.0641,22.0641,21.9776,21.9776,94080.0
2016-02-16 10:40:00,27.97,27.98,27.94,27.98,51020.0,21.9776,21.9855,21.9541,21.9855,51020.0
2016-02-16 10:45:00,27.98,28.0,27.97,27.99,67128.0,21.9855,22.0012,21.9776,21.9934,67128.0
2016-02-16 10:50:00,27.99,28.01,27.98,28.0,47968.0,21.9934,22.0091,21.9855,22.0012,47968.0
2016-02-16 10:55:00,28.01,28.02,27.99,28.0,58764.0,22.0091,22.0169,21.9934,22.0012,58764.0
2016-02-16 11:00:00,28.0,28.02,27.97,27.98,75692.0,22.0012,22.0169,21.9776,21.9855,75692.0
2016-02-16 11:05:00,27.98,28.03,27.96,28.03,75100.0,21.9855,22.0248,21.9698,22.0248,75100.0
2016-02-16 11:10:00,28.03,28.07,28.03,28.06,40628.0,22.0248,22.0562,22.0248,22.0484,40628.0
2016-02-16 11:15:00,28.06,28.11,28.06,28.09,83640.0,22.0484,22.0877,22.0484,22.0719,83640.0
2016-02-16 11:20:00,28.11,28.13,28.06,28.13,38524.0,22.0877,22.1034,22.0484,22.1034,38524.0
2016-02-16 11:25:00,28.13,28.19,28.12,28.19,112276.0,22.1034,22.1505,22.0955,22.1505,112276.0
2016-02-16 11:30:00,28.18,28.22,28.17,28.21,91308.0,22.1427,22.1741,22.1348,22.1662,91308.0
2016-02-16 11:35:00,28.21,28.23,28.18,28.21,96284.0,22.1662,22.1819,22.1427,22.1662,96284.0
2016-02-16 11:40:00,28.21,28.23,28.18,28.19,84520.0,22.1662,22.1819,22.1427,22.1505,84520.0
2016-02-16 11:45:00,28.19,28.21,28.17,28.2,44704.0,22.1505,22.1662,22.1348,22.1584,44704.0
2016-02-16 11:50:00,28.2,28.2,28.15,28.17,45768.0,22.1584,22.1584,22.1191,22.1348,45768.0
2016-02-16 11:55:00,28.17,28.18,28.14,28.15,63320.0,22.1348,22.1427,22.1112,22.1191,63320.0
2016-02-16 12:00:00,28.15,28.19,28.13,28.17,34612.0,22.1191,22.1505,22.1034,22.1348,34612.0
2016-02-16 12:05:00,28.18,28.19,28.16,28.16,32300.0,22.1427,22.1505,22.1269,22.1269,32300.0
2016-02-16 12:10:00,28.16,28.22,28.16,28.21,39572.0,22.1269,22.1741,22.1269,22.1662,39572.0
2016-02-16 12:15:00,28.22,28.24,28.22,28.23,18120.0,22.1741,22.1898,22.1741,22.1819,18120.0
2016-02-16 12:20:00,28.23,28.24,28.19,28.21,24432.0,22.1819,22.1898,22.1505,22.1662,24432.0
2016-02-16 12:25:00,28.21,28.21,28.19,28.2,42772.0,22.1662,22.1662,22.1505,22.1584,42772.0
2016-02-16 12:30:00,28.2,28.22,28.19,28.22,71440.0,22.1584,22.1741,22.1505,22.1741,71440.0
2016-02-16 12:35:00,28.22,28.24,28.21,28.22,44244.0,22.1741,22.1898,22.1662,22.1741,44244.0
2016-02-16 12:40:00,28.22,28.24,28.19,28.21,33408.0,22.1741,22.1898,22.1505,22.1662,33408.0
2016-02-16 12:45:00,28.21,28.22,28.16,28.16,50912.0,22.1662,22.1741,22.1269,22.1269,50912.0
2016-02-16 12:50:00,28.16,28.17,28.13,28.15,68672.0,22.1269,22.1348,22.1034,22.1191,68672.0
2016-02-16 12:55:00,28.14,28.16,28.13,28.15,49732.0,22.1112,22.1269,22.1034,22.1191,49732.0
2016-02-16 13:00:00,28.16,28.18,28.16,28.16,44752.0,22.1269,22.1427,22.1269,22.1269,44752.0
2016-02-16 13:05:00,28.16,28.19,28.15,28.16,42996.0,22.1269,22.1505,22.1191,22.1269,42996.0
2016-02-16 13:10:00,28.16,28.18,28.16,28.18,42568.0,22.1269,22.1427,22.1269,22.1427,42568.0
2016-02-16 13:15:00,28.18,28.18,28.13,28.14,48052.0,22.1427,22.1427,22.1034,22.1112,48052.0
2016-02-16 13:20:00,28.14,28.14,28.11,28.12,45088.0,22.1112,22.1112,22.0877,22.0955,45088.0
2016-02-16 13:25:00,28.11,28.12,28.09,28.1,45636.0,22.0877,22.0955,22.0719,22.0798,45636.0
2016-02-16 13:30:00,28.09,28.09,28.04,28.05,71020.0,22.0719,22.0719,22.0326,22.0405,71020.0
2016-02-16 13:35:00,28.05,28.06,28.02,28.03,33100.0,22.0405,22.0484,22.0169,22.0248,33100.0
2016-02-16 13:40:00,28.03,28.03,27.99,28.0,54004.0,22.0248,22.0248,21.9934,22.0012,54004.0
2016-02-16 13:45:00,28.0,28.0,27.99,27.99,59052.0,22.0012,22.0012,21.9934,21.9934,59052.0
2016-02-16 13:50:00,27.99,27.99,27.94,27.94,38568.0,21.9934,21.9934,21.9541,21.9541,38568.0
2016-02-16 13:55:00,27.95,27.97,27.94,27.96,45384.0,21.9619,21.9776,21.9541,21.9698,45384.0
2016-02-16 14:00:00,27.96,28.0,27.96,28.0,43340.0,21.9698,22.0012,21.9698,22.0012,43340.0
2016-02-16 14:05:00,28.0,28.02,28.0,28.0,81240.0,22.0012,22.0169,22.0012,22.0012,81240.0
2016-02-16 14:10:00,28.0,28.06,28.0,28.06,23892.0,22.0012,22.0484,22.0012,22.0484,23892.0
2016-02-16 14:15:00,28.05,28.06,28.03,28.05,30092.0,22.0405,22.0484,22.0248,22.0405,30092.0
2016-02-16 14:20:00,28.04,28.06,28.04,28.05,24016.0,22.0326,22.0484,22.0326,22.0405,24016.0
2016-02-16 14:25:00,28.05,28.06,28.04,28.05,51380.0,22.0405,22.0484,22.0326,22.0405,51380.0
2016-02-16 14:30:00,28.05,28.07,28.05,28.07,34476.0,22.0405,22.0562,22.0405,22.0562,34476.0
2016-02-16 14:35:00,28.08,28.08,28.06,28.06,27240.0,22.0641,22.0641,22.0484,22.0484,27240.0
2016-02-16 14:40:00,28.07,28.08,28.06,28.08,46728.0,22.0562,22.0641,22.0484,22.0641,46728.0
2016-02-16 14:45:00,28.09,28.1,28.08,28.08,33964.0,22.0719,22.0798,22.0641,22.0641,33964.0
2016-02-16 14:50:00,28.08,28.1,28.08,28.09,28456.0,22.0641,22.0798,22.0641,22.0719,28456.0
2016-02-16 14:55:00,28.1,28.1,28.07,28.07,46148.0,22.0798,22.0798,22.0562,22.0562,46148.0
2016-02-16 15:00:00,28.07,28.08,28.02,28.04,148240.0,22.0562,22.0641,22.0169,22.0326,148240.0
2016-02-16 15:05:00,28.04,28.05,28.01,28.01,53520.0,22.0326,22.0405,22.0091,22.0091,53520.0
2016-02-16 15:10:00,28.01,28.02,27.98,27.98,105388.0,22.0091,22.0169,21.9855,21.9855,105388.0
2016-02-16 15:15:00,27.98,28.02,27.97,28.02,95208.0,21.9855,22.0169,21.9776,22.0169,95208.0
2016-02-16 15:20:00,28.02,28.02,27.96,27.97,106824.0,22.0169,22.0169,21.9698,21.9776,106824.0
2016-02-16 15:25:00,27.97,28.01,27.97,27.97,86680.0,21.9776,22.0091,21.9776,21.9776,86680.0
2016-02-16 15:30:00,27.98,28.0,27.97,27.98,82356.0,21.9855,22.0012,21.9776,21.9855,82356.0
2016-02-16 15:35:00,27.98,28.0,27.98,28.0,127768.0,21.9855,22.0012,21.9855,22.0012,127768.0
2016-02-16 15:40:00,27.99,28.02,27.98,28.01,127892.0,21.9934,22.0169,21.9855,22.0091,127892.0
2016-02-16 15:45:00,28.01,28.02,27.98,28.0,136988.0,22.0091,22.0169,21.9855,22.0012,136988.0
2016-02-16 15:50:00,28.0,28.04,27.99,28.04,189388.0,22.0012,22.0326,21.9934,22.0326,189388.0
2016-02-16 15:55:00,28.04,28.1,28.04,28.09,1605788.0,22.0326,22.0798,22.0326,22.0719,1605788.0
2016-02-17 09:30:00,28.07,28.07,27.83,27.94,139220.0,22.0562,22.0562,21.8676,21.9541,139220.0
2016-02-17 09:35:00,27.98,28.02,27.85,27.88,83500.0,21.9855,22.0169,21.8834,21.9069,83500.0
2016-02-17 09:40:00,27.88,27.94,27.86,27.91,82512.0,21.9069,21.9541,21.8912,21.9305,82512.0
2016-02-17 09:45:00,27.9,27.92,27.83,27.88,58368.0,21.9226,21.9384,21.8676,21.9069,58368.0
2016-02-17 09:50:00,27.88,28.02,27.88,27.99,40700.0,21.9069,22.0169,21.9069,21.9934,40700.0
2016-02-17 09:55:00,27.98,27.98,27.87,27.91,25032.0,21.9855,21.9855,21.8991,21.9305,25032.0
2016-02-17 10:00:00,27.9,27.98,27.86,27.95,59628.0,21.9226,21.9855,21.8912,21.9619,59628.0
2016-02-17 10:05:00,27.97,28.0,27.95,28.0,50544.0,21.9776,22.0012,21.9619,22.0012,50544.0
2016-02-17 10:10:00,28.0,28.01,27.92,27.94,51684.0,22.0012,22.0091,21.9384,21.9541,51684.0
2016-02-17 10:15:00,27.95,27.99,27.93,27.98,51960.0,21.9619,21.9934,21.9462,21.9855,51960.0
2016-02-17 10:20:00,27.98,28.05,27.97,28.01,113584.0,21.9855,22.0405,21.9776,22.0091,113584.0
2016-02-17 10:25:00,28.0,28.01,27.97,27.99,53472.0,22.0012,22.0091,21.9776,21.9934,53472.0
2016-02-17 10:30:00,27.98,28.0,27.96,27.96,66096.0,21.9855,22.0012,21.9698,21.9698,66096.0
2016-02-17 10:35:00,27.96,27.96,27.93,27.96,43216.0,21.9698,21.9698,21.9462,21.9698,43216.0
2016-02-17 10:40:00,27.95,27.96,27.92,27.94,42644.0,21.9619,21.9698,21.9384,21.9541,42644.0
2016-02-17 10:45:00,27.95,27.99,27.95,27.99,44828.0,21.9619,21.9934,21.9619,21.9934,44828.0
2016-02-17 10:50:00,27.98,27.98,27.95,27.96,39932.0,21.9855,21.9855,21.9619,21.9698,39932.0
2016-02-17 10:55:00,27.96,27.97,27.93,27.93,48152.0,21.9698,21.9776,21.9462,21.9462,48152.0
2016-02-17 11:00:00,27.93,27.93,27.91,27.92,92708.0,21.9462,21.9462,21.9305,21.9384,92708.0
2016-02-17 11:05:00,27.92,27.93,27.89,27.89,81652.0,21.9384,21.9462,21.9148,21.9148,81652.0
2016-02-17 11:10:00,27.9,27.95,27.89,27.95,108276.0,21.9226,21.9619,21.9148,21.9619,108276.0
2016-02-17 11:15:00,27.95,28.02,27.95,28.01,44668.0,21.9619,22.0169,21.9619,22.0091,44668.0
2016-02-17 11:20:00,28.0,28.04,27.98,28.01,37536.0,22.0012,22.0326,21.9855,22.0091,37536.0
2016-02-17 11:25:00,28.01,28.01,27.98,27.99,39472.0,22.0091,22.0091,21.9855,21.9934,39472.0
2016-02-17 11:30:00,27.99,28.0,27.95,27.96,55152.0,21.9934,22.0012,21.9619,21.9698,55152.0
2016-02-17 11:35:00,27.97,28.01,27.97,28.01,44700.0,21.9776,22.0091,21.9776,22.0091,44700.0
2016-02-17 11:40:00,28.0,28.03,27.99,28.02,77524.0,22.0012,22.0248,21.9934,22.0169,77524.0
2016-02-17 11:45:00,28.02,28.03,28.01,28.03,64952.0,22.0169,22.0248,22.0091,22.0248,64952.0
2016-02-17 11:50:00,28.03,28.06,28.03,28.04,84356.0,22.0248,22.0484,22.0248,22.0326,84356.0
2016-02-17 11:55:00,28.04,28.05,28.02,28.04,54704.0,22.0326,22.0405,22.0169,22.0326,54704.0
2016-02-17 12:00:00,28.04,28.05,28.02,28.03,51148.0,22.0326,22.0405,22.0169,22.0248,51148.0
2016-02-17 12:05:00,28.03,28.05,28.03,28.04,31660.0,22.0248,22.0405,22.0248,22.0326,31660.0
2016-02-17 12:10:00,28.04,28.05,28.03,28.03,28424.0,22.0326,22.0405,22.0248,22.0248,28424.0
2016-02-17 12:15:00,28.03,28.05,28.0,28.0,59084.0,22.0248,22.0405,22.0012,22.0012,59084.0
2016-02-17 12:20:00,28.01,28.01,27.98,28.0,86720.0,22.0091,22.0091,21.9855,22.0012,86720.0
2016-02-17 12:25:00,28.0,28.01,27.99,28.0,37212.0,22.0012,22.0091,21.9934,22.0012,37212.0
2016-02-17 12:30:00,28.0,28.01,27.99,28.0,58816.0,22.0012,22.0091,21.9934,22.0012,58816.0
2016-02-17 12:35:00,28.0,28.01,27.98,27.99,44608.0,22.0012,22.0091,21.9855,21.9934,44608.0
2016-02-17 12:40:00,27.99,27.99,27.95,27.96,98204.0,21.9934,21.9934,21.9619,21.9698,98204.0
2016-02-17 12:45:00,27.96,27.96,27.91,27.91,201700.0,21.9698,21.9698,21.9305,21.9305,201700.0
2016-02-17 12:50:00,27.91,27.91,27.86,27.86,131084.0,21.9305,21.9305,21.8912,21.8912,131084.0
2016-02-17 12:55:00,27.86,27.91,27.86,27.91,182856.0,21.8912,21.9305,21.8912,21.9305,182856.0
2016-02-17 13:00:00,27.91,27.93,27.91,27.92,124376.0,21.9305,21.9462,21.9305,21.9384,124376.0
2016-02-17 13:05:00,27.91,27.94,27.9,27.94,404848.0,21.9305,21.9541,21.9226,21.9541,404848.0
2016-02-17 13:10:00,27.93,27.96,27.93,27.93,64444.0,21.9462,21.9698,21.9462,21.9462,64444.0
2016-02-17 13:15:00,27.93,27.93,27.9,27.91,100200.0,21.9462,21.9462,21.9226,21.9305,100200.0
2016-02-17 13:20:00,27.9,27.91,27.88,27.88,61980.0,21.9226,21.9305,21.9069,21.9069,61980.0
2016-02-17 13:25:00,27.88,27.88,27.86,27.88,65148.0,21.9069,21.9069,21.8912,21.9069,65148.0
2016-02-17 13:30:00,27.88,27.89,27.87,27.89,88456.0,21.9069,21.9148,21.8991,21.9148,88456.0
2016-02-17 13:35:00,27.88,27.89,27.86,27.88,43816.0,21.9069,21.9148,21.8912,21.9069,43816.0
2016-02-17 13:40:00,27.88,27.89,27.87,27.88,64044.0,21.9069,21.9148,21.8991,21.9069,64044.0
2016-02-17 13:45:00,27.88,27.9,27.88,27.89,37424.0,21.9069,21.9226,21.9069,21.9148,37424.0
2016-02-17 13:50:00,27.89,27.89,27.86,27.86,59248.0,21.9148,21.9148,21.8912,21.8912,59248.0
2016-02-17 13:55:00,27.86,27.87,27.84,27.85,39548.0,21.8912,21.8991,21.8755,21.8834,39548.0
2016-02-17 14:00:00,27.85,27.89,27.84,27.89,69760.0,21.8834,21.9148,21.8755,21.9148,69760.0
2016-02-17 14:05:00,27.89,27.9,27.88,27.9,79368.0,21.9148,21.9226,21.9069,21.9226,79368.0
2016-02-17 14:10:00,27.9,27.9,27.87,27.88,73668.0,21.9226,21.9226,21.8991,21.9069,73668.0
2016-02-17 14:15:00,27.89,27.91,27.88,27.91,51544.0,21.9148,21.9305,21.9069,21.9305,51544.0
2016-02-17 14:20:00,27.9,27.94,27.9,27.91,49724.0,21.9226,21.9541,21.9226,21.9305,49724.0
2016-02-17 14:25:00,27.92,27.94,27.91,27.93,63236.0,21.9384,21.9541,21.9305,21.9462,63236.0
2016-02-17 14:30:00,27.93,27.95,27.92,27.93,57976.0,21.9462,21.9619,21.9384,21.9462,57976.0
2016-02-17 14:35:00,27.93,27.94,27.9,27.91,63596.0,21.9462,21.9541,21.9226,21.9305,63596.0
2016-02-17 14:40:00,27.9,27.92,27.9,27.9,55924.0,21.9226,21.9384,21.9226,21.9226,55924.0
2016-02-17 14:45:00,27.9,27.9,27.88,27.89,60756.0,21.9226,21.9226,21.9069,21.9148,60756.0
2016-02-17 14:50:00,27.89,27.9,27.87,27.87,110588.0,21.9148,21.9226,21.8991,21.8991,110588.0
2016-02-17 14:55:00,27.87,27.87,27.83,27.84,112536.0,21.8991,21.8991,21.8676,21.8755,112536.0
2016-02-17 15:00:00,27.84,27.85,27.83,27.84,96708.0,21.8755,21.8834,21.8676,21.8755,96708.0
2016-02-17 15:05:00,27.84,27.86,27.84,27.86,118864.0,21.8755,21.8912,21.8755,21.8912,118864.0
2016-02-17 15:10:00,27.86,27.87,27.85,27.86,104236.0,21.8912,21.8991,21.8834,21.8912,104236.0
2016-02-17 15:15:00,27.86,27.86,27.85,27.85,95200.0,21.8912,21.8912,21.8834,21.8834,95200.0
2016-02-17 15:20:00,27.85,27.86,27.82,27.83,144540.0,21.8834,21.8912,21.8598,21.8676,144540.0
2016-02-17 15:25:00,27.83,27.86,27.82,27.86,94312.0,21.8676,21.8912,21.8598,21.8912,94312.0
2016-02-17 15:30:00,27.86,27.9,27.86,27.9,79052.0,21.8912,21.9226,21.8912,21.9226,79052.0
2016-02-17 15:35:00,27.89,27.91,27.88,27.91,109092.0,21.9148,21.9305,21.9069,21.9305,109092.0
2016-02-17 15:40:00,27.91,27.92,27.89,27.89,135364.0,21.9305,21.9384,21.9148,21.9148,135364.0
2016-02-17 15:45:00,27.89,27.9,27.88,27.89,227148.0,21.9148,21.9226,21.9069,21.9148,227148.0
2016-02-17 15:50:00,27.89,27.9,27.85,27.86,360332.0,21.9148,21.9226,21.8834,21.8912,360332.0
2016-02-17 15:55:00,27.86,27.87,27.84,27.86,470960.0,21.8912,21.8991,21.8755,21.8912,470960.0
2016-02-18 09:30:00,27.96,28.07,27.92,28.02,425064.0,21.9698,22.0562,21.9384,22.0169,425064.0
2016-02-18 09:35:00,28.04,28.07,28.0,28.06,194696.0,22.0326,22.0562,22.0012,22.0484,194696.0
2016-02-18 09:40:00,28.07,28.18,28.02,28.15,111724.0,22.0562,22.1427,22.0169,22.1191,111724.0
2016-02-18 09:45:00,28.16,28.18,28.14,28.17,61008.0,22.1269,22.1427,22.1112,22.1348,61008.0
2016-02-18 09:50:00,28.17,28.17,28.1,28.13,96960.0,22.1348,22.1348,22.0798,22.1034,96960.0
2016-02-18 09:55:00,28.12,28.19,28.11,28.17,67492.0,22.0955,22.1505,22.0877,22.1348,67492.0
2016-02-18 10:00:00,28.17,28.23,28.16,28.23,114380.0,22.1348,22.1819,22.1269,22.1819,114380.0
2016-02-18 10:05:00,28.22,28.38,28.21,28.38,101504.0,22.1741,22.2998,22.1662,22.2998,101504.0
2016-02-18 10:10:00,28.38,28.43,28.35,28.43,139244.0,22.2998,22.3391,22.2762,22.3391,139244.0
2016-02-18 10:15:00,28.41,28.42,28.34,28.35,166776.0,22.3234,22.3312,22.2684,22.2762,166776.0
2016-02-18 10:20:00,28.36,28.42,28.34,28.38,159416.0,22.2841,22.3312,22.2684,22.2998,159416.0
2016-02-18 10:25:00,28.38,28.4,28.31,28.35,181088.0,22.2998,22.3155,22.2448,22.2762,181088.0
2016-02-18 10:30:00,28.37,28.41,28.32,28.32,187288.0,22.2919,22.3234,22.2527,22.2527,187288.0
2016-02-18 10:35:00,28.33,28.44,28.32,28.42,143460.0,22.2605,22.347,22.2527,22.3312,143460.0
2016-02-18 10:40:00,28.43,28.47,28.42,28.43,88076.0,22.3391,22.3705,22.3312,22.3391,88076.0
2016-02-18 10:45:00,28.43,28.46,28.38,28.46,148704.0,22.3391,22.3627,22.2998,22.3627,148704.0
2016-02-18 10:50:00,28.46,28.5,28.4,28.42,107956.0,22.3627,22.3941,22.3155,22.3312,107956.0
2016-02-18 10:55:00,28.43,28.43,28.36,28.36,124072.0,22.3391,22.3391,22.2841,22.2841,124072.0
2016-02-18 11:00:00,28.36,28.45,28.34,28.44,139872.0,22.2841,22.3548,22.2684,22.347,139872.0
2016-02-18 11:05:00,28.45,28.46,28.43,28.44,97880.0,22.3548,22.3627,22.3391,22.347,97880.0
2016-02-18 11:10:00,28.43,28.49,28.38,28.48,191044.0,22.3391,22.3862,22.2998,22.3784,191044.0
2016-02-18 11:15:00,28.47,28.5,28.42,28.49,142384.0,22.3705,22.3941,22.3312,22.3862,142384.0
2016-02-18 11:20:00,28.49,28.55,28.48,28.53,168864.0,22.3862,22.4334,22.3784,22.4177,168864.0
2016-02-18 11:25:00,28.52,28.57,28.5,28.56,86404.0,22.4098,22.4491,22.3941,22.4412,86404.0
2016-02-18 11:30:00,28.55,28.61,28.55,28.55,272228.0,22.4334,22.4805,22.4334,22.4334,272228.0
2016-02-18 11:35:00,28.55,28.64,28.55,28.64,82532.0,22.4334,22.5041,22.4334,22.5041,82532.0
2016-02-18 11:40:00,28.64,28.67,28.6,28.65,158428.0,22.5041,22.5277,22.4727,22.512,158428.0
2016-02-18 11:45:00,28.65,28.67,28.59,28.59,95296.0,22.512,22.5277,22.4648,22.4648,95296.0
2016-02-18 11:50:00,28.58,28.61,28.57,28.57,67948.0,22.457,22.4805,22.4491,22.4491,67948.0
2016-02-18 11:55:00,28.57,28.67,28.57,28.66,66384.0,22.4491,22.5277,22.4491,22.5198,66384.0
2016-02-18 12:00:00,28.65,28.65,28.6,28.63,60928.0,22.512,22.512,22.4727,22.4962,60928.0
2016-02-18 12:05:00,28.63,28.64,28.59,28.62,69684.0,22.4962,22.5041,22.4648,22.4884,69684.0
2016-02-18 12:10:00,28.63,28.67,28.63,28.66,55088.0,22.4962,22.5277,22.4962,22.5198,55088.0
2016-02-18 12:15:00,28.67,28.68,28.66,28.67,77804.0,22.5277,22.5355,22.5198,22.5277,77804.0
2016-02-18 12:20:00,28.66,28.68,28.64,28.64,44444.0,22.5198,22.5355,22.5041,22.5041,44444.0
2016-02-18 12:25:00,28.64,28.64,28.61,28.61,41280.0,22.5041,22.5041,22.4805,22.4805,41280.0
2016-02-18 12:30:00,28.61,28.61,28.56,28.56,57192.0,22.4805,22.4805,22.4412,22.4412,57192.0
2016-02-18 12:35:00,28.57,28.64,28.56,28.63,122624.0,22.4491,22.5041,22.4412,22.4962,122624.0
2016-02-18 12:40:00,28.64,28.64,28.61,28.63,68264.0,22.5041,22.5041,22.4805,22.4962,68264.0
2016-02-18 12:45:00,28.64,28.66,28.63,28.65,66032.0,22.5041,22.5198,22.4962,22.512,66032.0
2016-02-18 12:50:00,28.65,28.66,28.62,28.63,67716.0,22.512,22.5198,22.4884,22.4962,67716.0
2016-02-18 12:55:00,28.64,28.64,28.61,28.62,44876.0,22.5041,22.5041,22.4805,22.4884,44876.0
2016-02-18 13:00:00,28.62,28.68,28.62,28.68,159928.0,22.4884,22.5355,22.4884,22.5355,159928.0
2016-02-18 13:05:00,28.67,28.7,28.64,28.68,86368.0,22.5277,22.5512,22.5041,22.5355,86368.0
2016-02-18 13:10:00,28.68,28.69,28.66,28.67,88944.0,22.5355,22.5434,22.5198,22.5277,88944.0
2016-02-18 13:15:00,28.66,28.67,28.62,28.63,82664.0,22.5198,22.5277,22.4884,22.4962,82664.0
2016-02-18 13:20:00,28.63,28.66,28.63,28.64,74024.0,22.4962,22.5198,22.4962,22.5041,74024.0
2016-02-18 13:25:00,28.64,28.64,28.58,28.61,93852.0,22.5041,22.5041,22.457,22.4805,93852.0
2016-02-18 13:30:00,28.61,28.61,28.59,28.6,60704.0,22.4805,22.4805,22.4648,22.4727,60704.0
2016-02-18 13:35:00,28.6,28.6,28.57,28.58,75672.0,22.4727,22.4727,22.4491,22.457,75672.0
2016-02-18 13:40:00,28.58,28.6,28.58,28.59,57940.0,22.457,22.4727,22.457,22.4648,57940.0
2016-02-18 13:45:00,28.59,28.62,28.55,28.55,221680.0,22.4648,22.4884,22.4334,22.4334,221680.0
2016-02-18 13:50:00,28.55,28.58,28.55,28.57,122840.0,22.4334,22.457,22.4334,22.4491,122840.0
2016-02-18 13:55:00,28.57,28.6,28.57,28.6,59008.0,22.4491,22.4727,22.4491,22.4727,59008.0
2016-02-18 14:00:00,28.6,28.68,28.59,28.66,106612.0,22.4727,22.5355,22.4648,22.5198,106612.0
2016-02-18 14:05:00,28.66,28.68,28.63,28.65,110988.0,22.5198,22.5355,22.4962,22.512,110988.0
2016-02-18 14:10:00,28.65,28.66,28.63,28.66,118368.0,22.512,22.5198,22.4962,22.5198,118368.0
2016-02-18 14:15:00,28.65,28.67,28.63,28.63,85376.0,22.512,22.5277,22.4962,22.4962,85376.0
2016-02-18 14:20:00,28.63,28.63,28.59,28.61,140040.0,22.4962,22.4962,22.4648,22.4805,140040.0
2016-02-18 14:25:00,28.6,28.6,28.57,28.59,118152.0,22.4727,22.4727,22.4491,22.4648,118152.0
2016-02-18 14:30:00,28.59,28.6,28.55,28.58,67768.0,22.4648,22.4727,22.4334,22.457,67768.0
2016-02-18 14:35:00,28.58,28.6,28.56,28.59,130548.0,22.457,22.4727,22.4412,22.4648,130548.0
2016-02-18 14:40:00,28.6,28.61,28.59,28.6,105808.0,22.4727,22.4805,22.4648,22.4727,105808.0
2016-02-18 14:45:00,28.6,28.61,28.57,28.6,126240.0,22.4727,22.4805,22.4491,22.4727,126240.0
2016-02-18 14:50:00,28.61,28.61,28.57,28.61,77276.0,22.4805,22.4805,22.4491,22.4805,77276.0
2016-02-18 14:55:00,28.6,28.61,28.59,28.6,65900.0,22.4727,22.4805,22.4648,22.4727,65900.0
2016-02-18 15:00:00,28.6,28.6,28.55,28.57,151168.0,22.4727,22.4727,22.4334,22.4491,151168.0
2016-02-18 15:05:00,28.56,28.58,28.55,28.56,172096.0,22.4412,22.457,22.4334,22.4412,172096.0
2016-02-18 15:10:00,28.56,28.57,28.54,28.55,209120.0,22.4412,22.4491,22.4255,22.4334,209120.0
2016-02-18 15:15:00,28.55,28.57,28.52,28.52,166308.0,22.4334,22.4491,22.4098,22.4098,166308.0
2016-02-18 15:20:00,28.52,28.56,28.52,28.56,174360.0,22.4098,22.4412,22.4098,22.4412,174360.0
2016-02-18 15:25:00,28.56,28.56,28.52,28.54,197296.0,22.4412,22.4412,22.4098,22.4255,197296.0
2016-02-18 15:30:00,28.54,28.57,28.54,28.56,215968.0,22.4255,22.4491,22.4255,22.4412,215968.0
2016-02-18 15:35:00,28.57,28.58,28.55,28.58,205972.0,22.4491,22.457,22.4334,22.457,205972.0
2016-02-18 15:40:00,28.58,28.61,28.58,28.61,207108.0,22.457,22.4805,22.457,22.4805,207108.0
2016-02-18 15:45:00,28.6,28.6,28.54,28.54,233812.0,22.4727,22.4727,22.4255,22.4255,233812.0
2016-02-18 15:50:00,28.55,28.55,28.52,28.55,241244.0,22.4334,22.4334,22.4098,22.4334,241244.0
2016-02-18 15:55:00,28.55,28.61,28.55,28.59,547784.0,22.4334,22.4805,22.4334,22.4648,547784.0
2016-02-19 09:30:00,28.63,28.63,28.47,28.48,658988.0,22.4962,22.4962,22.3705,22.3784,658988.0
2016-02-19 09:35:00,28.51,28.63,28.49,28.51,133732.0,22.402,22.4962,22.3862,22.402,133732.0
2016-02-19 09:40:00,28.52,28.6,28.4,28.4,266024.0,22.4098,22.4727,22.3155,22.3155,266024.0
2016-02-19 09:45:00,28.4,28.58,28.4,28.57,112572.0,22.3155,22.457,22.3155,22.4491,112572.0
2016-02-19 09:50:00,28.56,28.63,28.53,28.61,114100.0,22.4412,22.4962,22.4177,22.4805,114100.0
2016-02-19 09:55:00,28.61,28.65,28.59,28.64,105788.0,22.4805,22.512,22.4648,22.5041,105788.0
2016-02-19 10:00:00,28.65,28.74,28.64,28.7,157468.0,22.512,22.5827,22.5041,22.5512,157468.0
2016-02-19 10:05:00,28.7,28.72,28.65,28.69,133280.0,22.5512,22.567,22.512,22.5434,133280.0
2016-02-19 10:10:00,28.69,28.7,28.62,28.64,128660.0,22.5434,22.5512,22.4884,22.5041,128660.0
2016-02-19 10:15:00,28.65,28.73,28.65,28.73,97804.0,22.512,22.5748,22.512,22.5748,97804.0
2016-02-19 10:20:00,28.74,28.78,28.71,28.72,348244.0,22.5827,22.6141,22.5591,22.567,348244.0
2016-02-19 10:25:00,28.72,28.72,28.68,28.69,81340.0,22.567,22.567,22.5355,22.5434,81340.0
2016-02-19 10:30:00,28.69,28.73,28.69,28.72,140676.0,22.5434,22.5748,22.5434,22.567,140676.0
2016-02-19 10:35:00,28.72,28.79,28.71,28.78,126816.0,22.567,22.622,22.5591,22.6141,126816.0
2016-02-19 10:40:00,28.79,28.82,28.76,28.78,115832.0,22.622,22.6455,22.5984,22.6141,115832.0
2016-02-19 10:45:00,28.79,28.86,28.78,28.86,314544.0,22.622,22.677,22.6141,22.677,314544.0
2016-02-19 10:50:00,28.86,28.86,28.8,28.83,122836.0,22.677,22.677,22.6298,22.6534,122836.0
2016-02-19 10:55:00,28.83,28.84,28.78,28.8,116312.0,22.6534,22.6613,22.6141,22.6298,116312.0
2016-02-19 11:00:00,28.81,28.83,28.74,28.76,157712.0,22.6377,22.6534,22.5827,22.5984,157712.0
2016-02-19 11:05:00,28.76,28.79,28.74,28.78,86636.0,22.5984,22.622,22.5827,22.6141,86636.0
2016-02-19 11:10:00,28.78,28.81,28.77,28.81,55852.0,22.6141,22.6377,22.6063,22.6377,55852.0
2016-02-19 11:15:00,28.82,28.84,28.69,28.71,185632.0,22.6455,22.6613,22.5434,22.5591,185632.0
2016-02-19 11:20:00,28.7,28.71,28.66,28.71,76488.0,22.5512,22.5591,22.5198,22.5591,76488.0
2016-02-19 11:25:00,28.71,28.71,28.67,28.7,91012.0,22.5591,22.5591,22.5277,22.5512,91012.0
2016-02-19 11:30:00,28.7,28.74,28.69,28.74,132056.0,22.5512,22.5827,22.5434,22.5827,132056.0
2016-02-19 11:35:00,28.74,28.75,28.72,28.73,161936.0,22.5827,22.5905,22.567,22.5748,161936.0
2016-02-19 11:40:00,28.73,28.79,28.71,28.79,130588.0,22.5748,22.622,22.5591,22.622,130588.0
2016-02-19 11:45:00,28.78,28.8,28.76,28.8,58548.0,22.6141,22.6298,22.5984,22.6298,58548.0
2016-02-19 11:50:00,28.8,28.8,28.74,28.76,43792.0,22.6298,22.6298,22.5827,22.5984,43792.0
2016-02-19 11:55:00,28.76,28.78,28.73,28.75,48028.0,22.5984,22.6141,22.5748,22.5905,48028.0
2016-02-19 12:00:00,28.75,28.75,28.71,28.71,46116.0,22.5905,22.5905,22.5591,22.5591,46116.0
2016-02-19 12:05:00,28.71,28.71,28.68,28.69,72484.0,22.5591,22.5591,22.5355,22.5434,72484.0
2016-02-19 12:10:00,28.69,28.72,28.68,28.71,88396.0,22.5434,22.567,22.5355,22.5591,88396.0
2016-02-19 12:15:00,28.71,28.73,28.71,28.71,95148.0,22.5591,22.5748,22.5591,22.5591,95148.0
2016-02-19 12:20:00,28.71,28.72,28.68,28.71,63984.0,22.5591,22.567,22.5355,22.5591,63984.0
2016-02-19 12:25:00,28.71,28.72,28.65,28.66,184180.0,22.5591,22.567,22.512,22.5198,184180.0
2016-02-19 12:30:00,28.65,28.68,28.65,28.67,42172.0,22.512,22.5355,22.512,22.5277,42172.0
2016-02-19 12:35:00,28.67,28.68,28.65,28.66,28820.0,22.5277,22.5355,22.512,22.5198,28820.0
2016-02-19 12:40:00,28.66,28.68,28.65,28.68,25048.0,22.5198,22.5355,22.512,22.5355,25048.0
2016-02-19 12:45:00,28.68,28.71,28.68,28.71,44636.0,22.5355,22.5591,22.5355,22.5591,44636.0
2016-02-19 12:50:00,28.7,28.71,28.68,28.68,32704.0,22.5512,22.5591,22.5355,22.5355,32704.0
2016-02-19 12:55:00,28.69,28.69,28.63,28.64,94340.0,22.5434,22.5434,22.4962,22.5041,94340.0
2016-02-19 13:00:00,28.63,28.65,28.63,28.65,50716.0,22.4962,22.512,22.4962,22.512,50716.0
2016-02-19 13:05:00,28.65,28.67,28.65,28.66,39976.0,22.512,22.5277,22.512,22.5198,39976.0
2016-02-19 13:10:00,28.67,28.68,28.64,28.67,56704.0,22.5277,22.5355,22.5041,22.5277,56704.0
2016-02-19 13:15:00,28.67,28.68,28.66,28.66,38820.0,22.5277,22.5355,22.5198,22.5198,38820.0
2016-02-19 13:20:00,28.65,28.67,28.65,28.67,39976.0,22.512,22.5277,22.512,22.5277,39976.0
2016-02-19 13:25:00,28.67,28.68,28.65,28.67,33156.0,22.5277,22.5355,22.512,22.5277,33156.0
2016-02-19 13:30:00,28.67,28.67,28.65,28.65,45072.0,22.5277,22.5277,22.512,22.512,45072.0
2016-02-19 13:35:00,28.65,28.67,28.65,28.66,21160.0,22.512,22.5277,22.512,22.5198,21160.0
2016-02-19 13:40:00,28.67,28.68,28.66,28.68,90020.0,22.5277,22.5355,22.5198,22.5355,90020.0
2016-02-19 13:45:00,28.68,28.74,28.68,28.74,211404.0,22.5355,22.5827,22.5355,22.5827,211404.0
2016-02-19 13:50:00,28.74,28.74,28.7,28.73,87904.0,22.5827,22.5827,22.5512,22.5748,87904.0
2016-02-19 13:55:00,28.73,28.76,28.73,28.75,76284.0,22.5748,22.5984,22.5748,22.5905,76284.0
2016-02-19 14:00:00,28.75,28.76,28.73,28.75,70156.0,22.5905,22.5984,22.5748,22.5905,70156.0
2016-02-19 14:05:00,28.75,28.75,28.72,28.74,58432.0,22.5905,22.5905,22.567,22.5827,58432.0
2016-02-19 14:10:00,28.74,28.77,28.72,28.72,102700.0,22.5827,22.6063,22.567,22.567,102700.0
2016-02-19 14:15:00,28.73,28.75,28.72,28.74,146424.0,22.5748,22.5905,22.567,22.5827,146424.0
2016-02-19 14:20:00,28.74,28.74,28.71,28.73,97000.0,22.5827,22.5827,22.5591,22.5748,97000.0
2016-02-19 14:25:00,28.73,28.73,28.7,28.71,117724.0,22.5748,22.5748,22.5512,22.5591,117724.0
2016-02-19 14:30:00,28.71,28.73,28.71,28.71,81408.0,22.5591,22.5748,22.5591,22.5591,81408.0
2016-02-19 14:35:00,28.71,28.72,28.69,28.69,79768.0,22.5591,22.567,22.5434,22.5434,79768.0
2016-02-19 14:40:00,28.68,28.69,28.68,28.69,98540.0,22.5355,22.5434,22.5355,22.5434,98540.0
2016-02-19 14:45:00,28.69,28.72,28.69,28.72,99864.0,22.5434,22.567,22.5434,22.567,99864.0
2016-02-19 14:50:00,28.72,28.72,28.7,28.71,90356.0,22.567,22.567,22.5512,22.5591,90356.0
2016-02-19 14:55:00,28.71,28.71,28.67,28.68,108500.0,22.5591,22.5591,22.5277,22.5355,108500.0
2016-02-19 15:00:00,28.68,28.68,28.65,28.68,123296.0,22.5355,22.5355,22.512,22.5355,123296.0
2016-02-19 15:05:00,28.67,28.68,28.67,28.67,69996.0,22.5277,22.5355,22.5277,22.5277,69996.0
2016-02-19 15:10:00,28.67,28.68,28.66,28.66,103192.0,22.5277,22.5355,22.5198,22.5198,103192.0
2016-02-19 15:15:00,28.67,28.68,28.65,28.68,103084.0,22.5277,22.5355,22.512,22.5355,103084.0
2016-02-19 15:20:00,28.68,28.69,28.67,28.69,76988.0,22.5355,22.5434,22.5277,22.5434,76988.0
2016-02-19 15:25:00,28.68,28.7,28.68,28.68,127468.0,22.5355,22.5512,22.5355,22.5355,127468.0
2016-02-19 15:30:00,28.68,28.7,28.67,28.7,140884.0,22.5355,22.5512,22.5277,22.5512,140884.0
2016-02-19 15:35:00,28.69,28.7,28.68,28.68,77328.0,22.5434,22.5512,22.5355,22.5355,77328.0
2016-02-19 15:40:00,28.68,28.69,28.67,28.68,201464.0,22.5355,22.5434,22.5277,22.5355,201464.0
2016-02-19 15:45:00,28.68,28.69,28.67,28.68,277020.0,22.5355,22.5434,22.5277,22.5355,277020.0
2016-02-19 15:50:00,28.68,28.68,28.66,28.68,374764.0,22.5355,22.5355,22.5198,22.5355,374764.0
2016-02-19 15:55:00,28.68,28.7,28.67,28.69,498684.0,22.5355,22.5512,22.5277,22.5434,498684.0
2016-02-22 09:30:00,28.78,28.97,28.75,28.85,184200.0,22.6141,22.7634,22.5905,22.6691,184200.0
2016-02-22 09:35:00,28.86,28.93,28.75,28.75,101124.0,22.677,22.732,22.5905,22.5905,101124.0
2016-02-22 09:40:00,28.74,28.85,28.73,28.73,94944.0,22.5827,22.6691,22.5748,22.5748,94944.0
2016-02-22 09:45:00,28.74,28.8,28.73,28.73,72456.0,22.5827,22.6298,22.5748,22.5748,72456.0
2016-02-22 09:50:00,28.72,28.85,28.71,28.84,106432.0,22.567,22.6691,22.5591,22.6613,106432.0
2016-02-22 09:55:00,28.83,28.89,28.83,28.89,44484.0,22.6534,22.7005,22.6534,22.7005,44484.0
2016-02-22 10:00:00,28.87,29.0,28.86,29.0,276456.0,22.6848,22.787,22.677,22.787,276456.0
2016-02-22 10:05:00,28.99,29.0,28.94,28.95,116196.0,22.7791,22.787,22.7398,22.7477,116196.0
2016-02-22 10:10:00,28.95,29.0,28.94,29.0,192096.0,22.7477,22.787,22.7398,22.787,192096.0
2016-02-22 10:15:00,29.0,29.08,29.0,29.04,121348.0,22.787,22.8498,22.787,22.8184,121348.0
2016-02-22 10:20:00,29.04,29.13,29.02,29.1,111288.0,22.8184,22.8891,22.8027,22.8656,111288.0
2016-02-22 10:25:00,29.1,29.11,29.07,29.1,115704.0,22.8656,22.8734,22.842,22.8656,115704.0
2016-02-22 10:30:00,29.1,29.13,29.06,29.07,175384.0,22.8656,22.8891,22.8341,22.842,175384.0
2016-02-22 10:35:00,29.07,29.1,29.04,29.06,173856.0,22.842,22.8656,22.8184,22.8341,173856.0
2016-02-22 10:40:00,29.06,29.07,29.03,29.07,136692.0,22.8341,22.842,22.8105,22.842,136692.0
2016-02-22 10:45:00,29.07,29.12,29.07,29.09,103748.0,22.842,22.8813,22.842,22.8577,103748.0
2016-02-22 10:50:00,29.08,29.09,29.05,29.06,81412.0,22.8498,22.8577,22.8263,22.8341,81412.0
2016-02-22 10:55:00,29.06,29.12,29.06,29.11,124700.0,22.8341,22.8813,22.8341,22.8734,124700.0
2016-02-22 11:00:00,29.11,29.12,29.08,29.09,85508.0,22.8734,22.8813,22.8498,22.8577,85508.0
2016-02-22 11:05:00,29.09,29.09,29.04,29.04,203812.0,22.8577,22.8577,22.8184,22.8184,203812.0
2016-02-22 11:10:00,29.03,29.04,28.99,29.02,185596.0,22.8105,22.8184,22.7791,22.8027,185596.0
2016-02-22 11:15:00,29.01,29.04,29.0,29.04,60616.0,22.7948,22.8184,22.787,22.8184,60616.0
2016-02-22 11:20:00,29.04,29.07,29.03,29.07,66700.0,22.8184,22.842,22.8105,22.842,66700.0
2016-02-22 11:25:00,29.06,29.07,29.0,29.03,120016.0,22.8341,22.842,22.787,22.8105,120016.0
2016-02-22 11:30:00,29.02,29.02,29.0,29.01,92252.0,22.8027,22.8027,22.787,22.7948,92252.0
2016-02-22 11:35:00,29.02,29.05,29.02,29.03,47800.0,22.8027,22.8263,22.8027,22.8105,47800.0
2016-02-22 11:40:00,29.03,29.04,28.98,28.99,78024.0,22.8105,22.8184,22.7713,22.7791,78024.0
2016-02-22 11:45:00,28.99,29.02,28.99,29.0,48972.0,22.7791,22.8027,22.7791,22.787,48972.0
2016-02-22 11:50:00,28.99,29.0,28.97,28.97,55576.0,22.7791,22.787,22.7634,22.7634,55576.0
2016-02-22 11:55:00,28.97,28.98,28.93,28.93,76776.0,22.7634,22.7713,22.732,22.732,76776.0
2016-02-22 12:00:00,28.93,28.97,28.93,28.95,83532.0,22.732,22.7634,22.732,22.7477,83532.0
2016-02-22 12:05:00,28.95,28.95,28.93,28.94,46132.0,22.7477,22.7477,22.732,22.7398,46132.0
2016-02-22 12:10:00,28.94,28.95,28.92,28.93,52836.0,22.7398,22.7477,22.7241,22.732,52836.0
2016-02-22 12:15:00,28.93,28.93,28.9,28.92,76640.0,22.732,22.732,22.7084,22.7241,76640.0
2016-02-22 12:20:00,28.92,28.92,28.89,28.92,58052.0,22.7241,22.7241,22.7005,22.7241,58052.0
2016-02-22 12:25:00,28.92,28.95,28.9,28.93,166096.0,22.7241,22.7477,22.7084,22.732,166096.0
2016-02-22 12:30:00,28.93,28.94,28.92,28.92,67372.0,22.732,22.7398,22.7241,22.7241,67372.0
2016-02-22 12:35:00,28.92,28.93,28.88,28.9,133388.0,22.7241,22.732,22.6927,22.7084,133388.0
2016-02-22 12:40:00,28.89,28.9,28.85,28.86,167572.0,22.7005,22.7084,22.6691,22.677,167572.0
2016-02-22 12:45:00,28.86,28.87,28.83,28.84,106652.0,22.677,22.6848,22.6534,22.6613,106652.0
2016-02-22 12:50:00,28.85,28.87,28.84,28.84,86236.0,22.6691,22.6848,22.6613,22.6613,86236.0
2016-02-22 12:55:00,28.84,28.86,28.82,28.84,283096.0,22.6613,22.677,22.6455,22.6613,283096.0
2016-02-22 13:00:00,28.85,28.85,28.78,28.8,118832.0,22.6691,22.6691,22.6141,22.6298,118832.0
2016-02-22 13:05:00,28.8,28.8,28.76,28.77,77840.0,22.6298,22.6298,22.5984,22.6063,77840.0
2016-02-22 13:10:00,28.78,28.78,28.74,28.75,61440.0,22.6141,22.6141,22.5827,22.5905,61440.0
2016-02-22 13:15:00,28.74,28.75,28.72,28.72,215808.0,22.5827,22.5905,22.567,22.567,215808.0
2016-02-22 13:20:00,28.73,28.73,28.7,28.71,180884.0,22.5748,22.5748,22.5512,22.5591,180884.0
2016-02-22 13:25:00,28.71,28.72,28.7,28.7,46460.0,22.5591,22.567,22.5512,22.5512,46460.0
2016-02-22 13:30:00,28.7,28.72,28.69,28.71,78692.0,22.5512,22.567,22.5434,22.5591,78692.0
2016-02-22 13:35:00,28.7,28.73,28.7,28.73,83568.0,22.5512,22.5748,22.5512,22.5748,83568.0
2016-02-22 13:40:00,28.73,28.75,28.72,28.74,81708.0,22.5748,22.5905,22.567,22.5827,81708.0
2016-02-22 13:45:00,28.74,28.78,28.73,28.78,89496.0,22.5827,22.6141,22.5748,22.6141,89496.0
2016-02-22 13:50:00,28.78,28.84,28.78,28.83,77836.0,22.6141,22.6613,22.6141,22.6534,77836.0
2016-02-22 13:55:00,28.83,28.84,28.82,28.83,54136.0,22.6534,22.6613,22.6455,22.6534,54136.0
2016-02-22 14:00:00,28.83,28.83,28.81,28.82,70848.0,22.6534,22.6534,22.6377,22.6455,70848.0
2016-02-22 14:05:00,28.82,28.82,28.76,28.78,164572.0,22.6455,22.6455,22.5984,22.6141,164572.0
2016-02-22 14:10:00,28.79,28.8,28.78,28.79,35280.0,22.622,22.6298,22.6141,22.622,35280.0
2016-02-22 14:15:00,28.79,28.8,28.78,28.78,227152.0,22.622,22.6298,22.6141,22.6141,227152.0
2016-02-22 14:20:00,28.79,28.84,28.79,28.83,64032.0,22.622,22.6613,22.622,22.6534,64032.0
2016-02-22 14:25:00,28.83,28.85,28.82,28.84,75320.0,22.6534,22.6691,22.6455,22.6613,75320.0
2016-02-22 14:30:00,28.84,28.87,28.84,28.87,59444.0,22.6613,22.6848,22.6613,22.6848,59444.0
2016-02-22 14:35:00,28.86,28.87,28.84,28.84,46740.0,22.677,22.6848,22.6613,22.6613,46740.0
2016-02-22 14:40:00,28.84,28.85,28.83,28.84,34024.0,22.6613,22.6691,22.6534,22.6613,34024.0
2016-02-22 14:45:00,28.84,28.84,28.81,28.82,87680.0,22.6613,22.6613,22.6377,22.6455,87680.0
2016-02-22 14:50:00,28.82,28.85,28.82,28.85,46276.0,22.6455,22.6691,22.6455,22.6691,46276.0
2016-02-22 14:55:00,28.85,28.88,28.85,28.87,44692.0,22.6691,22.6927,22.6691,22.6848,44692.0
2016-02-22 15:00:00,28.87,28.88,28.84,28.85,78644.0,22.6848,22.6927,22.6613,22.6691,78644.0
2016-02-22 15:05:00,28.85,28.86,28.84,28.84,50828.0,22.6691,22.677,22.6613,22.6613,50828.0
2016-02-22 15:10:00,28.84,28.85,28.83,28.84,52212.0,22.6613,22.6691,22.6534,22.6613,52212.0
2016-02-22 15:15:00,28.84,28.84,28.82,28.83,70636.0,22.6613,22.6613,22.6455,22.6534,70636.0
2016-02-22 15:20:00,28.83,28.83,28.82,28.83,144352.0,22.6534,22.6534,22.6455,22.6534,144352.0
2016-02-22 15:25:00,28.83,28.83,28.81,28.81,76852.0,22.6534,22.6534,22.6377,22.6377,76852.0
2016-02-22 15:30:00,28.81,28.86,28.81,28.86,94964.0,22.6377,22.677,22.6377,22.677,94964.0
2016-02-22 15:35:00,28.86,28.9,28.86,28.89,173728.0,22.677,22.7084,22.677,22.7005,173728.0
2016-02-22 15:40:00,28.89,28.92,28.89,28.9,169376.0,22.7005,22.7241,22.7005,22.7084,169376.0
2016-02-22 15:45:00,28.9,28.91,28.89,28.9,198196.0,22.7084,22.7163,22.7005,22.7084,198196.0
2016-02-22 15:50:00,28.9,28.92,28.9,28.91,240548.0,22.7084,22.7241,22.7084,22.7163,240548.0
2016-02-22 15:55:00,28.91,28.93,28.89,28.92,394112.0,22.7163,22.732,22.7005,22.7241,394112.0
2016-02-23 09:30:00,28.83,28.93,28.77,28.9,92804.0,22.6534,22.732,22.6063,22.7084,92804.0
2016-02-23 09:35:00,28.87,28.96,28.81,28.89,185444.0,22.6848,22.7555,22.6377,22.7005,185444.0
2016-02-23 09:40:00,28.88,28.93,28.81,28.83,87920.0,22.6927,22.732,22.6377,22.6534,87920.0
2016-02-23 09:45:00,28.82,28.89,28.8,28.8,63316.0,22.6455,22.7005,22.6298,22.6298,63316.0
2016-02-23 09:50:00,28.81,28.81,28.71,28.75,58752.0,22.6377,22.6377,22.5591,22.5905,58752.0
2016-02-23 09:55:00,28.76,28.86,28.76,28.84,43336.0,22.5984,22.677,22.5984,22.6613,43336.0
2016-02-23 10:00:00,28.83,28.86,28.82,28.84,57004.0,22.6534,22.677,22.6455,22.6613,57004.0
2016-02-23 10:05:00,28.84,28.9,28.83,28.88,90540.0,22.6613,22.7084,22.6534,22.6927,90540.0
2016-02-23 10:10:00,28.9,28.93,28.85,28.92,268372.0,22.7084,22.732,22.6691,22.7241,268372.0
2016-02-23 10:15:00,28.92,28.98,28.92,28.98,90420.0,22.7241,22.7713,22.7241,22.7713,90420.0
2016-02-23 10:20:00,28.98,29.03,28.98,29.01,108060.0,22.7713,22.8105,22.7713,22.7948,108060.0
2016-02-23 10:25:00,29.0,29.04,29.0,29.04,87448.0,22.787,22.8184,22.787,22.8184,87448.0
2016-02-23 10:30:00,29.04,29.04,28.98,28.99,110304.0,22.8184,22.8184,22.7713,22.7791,110304.0
2016-02-23 10:35:00,28.99,29.02,28.96,29.01,73908.0,22.7791,22.8027,22.7555,22.7948,73908.0
2016-02-23 10:40:00,29.01,29.04,29.01,29.03,75632.0,22.7948,22.8184,22.7948,22.8105,75632.0
2016-02-23 10:45:00,29.02,29.04,29.01,29.02,67004.0,22.8027,22.8184,22.7948,22.8027,67004.0
2016-02-23 10:50:00,29.02,29.04,29.02,29.03,100672.0,22.8027,22.8184,22.8027,22.8105,100672.0
2016-02-23 10:55:00,29.03,29.03,29.0,29.0,65732.0,22.8105,22.8105,22.787,22.787,65732.0
2016-02-23 11:00:00,29.0,29.08,29.0,29.07,104964.0,22.787,22.8498,22.787,22.842,104964.0
2016-02-23 11:05:00,29.07,29.1,29.06,29.08,70156.0,22.842,22.8656,22.8341,22.8498,70156.0
2016-02-23 11:10:00,29.08,29.12,29.08,29.08,104116.0,22.8498,22.8813,22.8498,22.8498,104116.0
2016-02-23 11:15:00,29.07,29.08,29.01,29.03,67692.0,22.842,22.8498,22.7948,22.8105,67692.0
2016-02-23 11:20:00,29.03,29.08,29.03,29.07,57244.0,22.8105,22.8498,22.8105,22.842,57244.0
2016-02-23 11:25:00,29.08,29.1,29.05,29.08,82600.0,22.8498,22.8656,22.8263,22.8498,82600.0
2016-02-23 11:30:00,29.07,29.08,29.05,29.07,113624.0,22.842,22.8498,22.8263,22.842,113624.0
2016-02-23 11:35:00,29.08,29.08,29.03,29.03,110744.0,22.8498,22.8498,22.8105,22.8105,110744.0
2016-02-23 11:40:00,29.03,29.06,29.03,29.05,62936.0,22.8105,22.8341,22.8105,22.8263,62936.0
2016-02-23 11:45:00,29.05,29.05,29.01,29.02,77528.0,22.8263,22.8263,22.7948,22.8027,77528.0
2016-02-23 11:50:00,29.02,29.03,29.0,29.02,59796.0,22.8027,22.8105,22.787,22.8027,59796.0
2016-02-23 11:55:00,29.01,29.03,28.99,29.0,86724.0,22.7948,22.8105,22.7791,22.787,86724.0
2016-02-23 12:00:00,28.99,29.0,28.96,28.96,44188.0,22.7791,22.787,22.7555,22.7555,44188.0
2016-02-23 12:05:00,28.96,28.99,28.96,28.98,58248.0,22.7555,22.7791,22.7555,22.7713,58248.0
2016-02-23 12:10:00,28.98,29.03,28.98,29.01,61520.0,22.7713,22.8105,22.7713,22.7948,61520.0
2016-02-23 12:15:00,29.01,29.02,29.0,29.02,37044.0,22.7948,22.8027,22.787,22.8027,37044.0
2016-02-23 12:20:00,29.01,29.02,29.0,29.02,88432.0,22.7948,22.8027,22.787,22.8027,88432.0
2016-02-23 12:25:00,29.02,29.07,29.02,29.06,53980.0,22.8027,22.842,22.8027,22.8341,53980.0
2016-02-23 12:30:00,29.06,29.07,29.05,29.07,37548.0,22.8341,22.842,22.8263,22.842,37548.0
2016-02-23 12:35:00,29.07,29.08,29.05,29.07,60600.0,22.842,22.8498,22.8263,22.842,60600.0
2016-02-23 12:40:00,29.07,29.09,29.06,29.09,45168.0,22.842,22.8577,22.8341,22.8577,45168.0
2016-02-23 12:45:00,29.08,29.1,29.07,29.1,47896.0,22.8498,22.8656,22.842,22.8656,47896.0
2016-02-23 12:50:00,29.1,29.12,29.09,29.11,73852.0,22.8656,22.8813,22.8577,22.8734,73852.0
2016-02-23 12:55:00,29.11,29.12,29.05,29.06,95916.0,22.8734,22.8813,22.8263,22.8341,95916.0
2016-02-23 13:00:00,29.06,29.06,29.04,29.04,33660.0,22.8341,22.8341,22.8184,22.8184,33660.0
2016-02-23 13:05:00,29.04,29.06,29.04,29.04,78288.0,22.8184,22.8341,22.8184,22.8184,78288.0
2016-02-23 13:10:00,29.04,29.04,29.0,29.01,124500.0,22.8184,22.8184,22.787,22.7948,124500.0
2016-02-23 13:15:00,29.01,29.02,29.0,29.01,39304.0,22.7948,22.8027,22.787,22.7948,39304.0
2016-02-23 13:20:00,29.0,29.01,28.99,28.99,42540.0,22.787,22.7948,22.7791,22.7791,42540.0
2016-02-23 13:25:00,28.99,28.99,28.97,28.98,43544.0,22.7791,22.7791,22.7634,22.7713,43544.0
2016-02-23 13:30:00,28.98,28.98,28.96,28.96,97500.0,22.7713,22.7713,22.7555,22.7555,97500.0
2016-02-23 13:35:00,28.96,28.96,28.95,28.95,33196.0,22.7555,22.7555,22.7477,22.7477,33196.0
2016-02-23 13:40:00,28.96,28.96,28.95,28.95,35756.0,22.7555,22.7555,22.7477,22.7477,35756.0
2016-02-23 13:45:00,28.95,28.96,28.95,28.95,69116.0,22.7477,22.7555,22.7477,22.7477,69116.0
2016-02-23 13:50:00,28.96,28.96,28.94,28.96,31012.0,22.7555,22.7555,22.7398,22.7555,31012.0
2016-02-23 13:55:00,28.95,28.95,28.94,28.95,44940.0,22.7477,22.7477,22.7398,22.7477,44940.0
2016-02-23 14:00:00,28.95,28.96,28.94,28.95,52148.0,22.7477,22.7555,22.7398,22.7477,52148.0
2016-02-23 14:05:00,28.95,28.96,28.93,28.93,46812.0,22.7477,22.7555,22.732,22.732,46812.0
2016-02-23 14:10:00,28.95,28.95,28.93,28.95,56312.0,22.7477,22.7477,22.732,22.7477,56312.0
2016-02-23 14:15:00,28.95,28.96,28.94,28.96,59448.0,22.7477,22.7555,22.7398,22.7555,59448.0
2016-02-23 14:20:00,28.96,28.96,28.94,28.95,77804.0,22.7555,22.7555,22.7398,22.7477,77804.0
2016-02-23 14:25:00,28.95,28.95,28.93,28.93,59724.0,22.7477,22.7477,22.732,22.732,59724.0
2016-02-23 14:30:00,28.93,28.95,28.93,28.94,96004.0,22.732,22.7477,22.732,22.7398,96004.0
2016-02-23 14:35:00,28.94,28.94,28.93,28.94,79828.0,22.7398,22.7398,22.732,22.7398,79828.0
2016-02-23 14:40:00,28.94,28.96,28.93,28.96,80464.0,22.7398,22.7555,22.732,22.7555,80464.0
2016-02-23 14:45:00,28.96,28.98,28.96,28.97,111096.0,22.7555,22.7713,22.7555,22.7634,111096.0
2016-02-23 14:50:00,28.97,28.98,28.97,28.97,78292.0,22.7634,22.7713,22.7634,22.7634,78292.0
2016-02-23 14:55:00,28.97,29.01,28.97,29.0,95200.0,22.7634,22.7948,22.7634,22.787,95200.0
2016-02-23 15:00:00,29.0,29.0,28.98,28.99,84300.0,22.787,22.787,22.7713,22.7791,84300.0
2016-02-23 15:05:00,28.99,29.0,28.99,28.99,91948.0,22.7791,22.787,22.7791,22.7791,91948.0
2016-02-23 15:10:00,28.99,29.0,28.98,29.0,61884.0,22.7791,22.787,22.7713,22.787,61884.0
2016-02-23 15:15:00,28.99,29.02,28.99,29.01,80308.0,22.7791,22.8027,22.7791,22.7948,80308.0
2016-02-23 15:20:00,29.01,29.02,29.01,29.02,68992.0,22.7948,22.8027,22.7948,22.8027,68992.0
2016-02-23 15:25:00,29.02,29.03,29.01,29.02,116336.0,22.8027,22.8105,22.7948,22.8027,116336.0
2016-02-23 15:30:00,29.02,29.05,29.02,29.05,111884.0,22.8027,22.8263,22.8027,22.8263,111884.0
2016-02-23 15:35:00,29.05,29.08,29.03,29.08,131620.0,22.8263,22.8498,22.8105,22.8498,131620.0
2016-02-23 15:40:00,29.09,29.14,29.09,29.14,221832.0,22.8577,22.897,22.8577,22.897,221832.0
2016-02-23 15:45:00,29.13,29.14,29.11,29.11,147936.0,22.8891,22.897,22.8734,22.8734,147936.0
2016-02-23 15:50:00,29.11,29.11,29.07,29.07,176216.0,22.8734,22.8734,22.842,22.842,176216.0
2016-02-23 15:55:00,29.07,29.07,29.03,29.04,552316.0,22.842,22.842,22.8105,22.8184,552316.0
2016-02-24 09:30:00,28.67,28.93,28.62,28.87,303808.0,22.6966,22.9025,22.6571,22.855,303808.0
2016-02-24 09:35:00,28.86,28.86,28.72,28.82,143132.0,22.847,22.847,22.7362,22.8154,143132.0
2016-02-24 09:40:00,28.83,28.85,28.76,28.78,74636.0,22.8233,22.8391,22.7679,22.7837,74636.0
2016-02-24 09:45:00,28.78,28.89,28.78,28.86,97264.0,22.7837,22.8708,22.7837,22.847,97264.0
2016-02-24 09:50:00,28.86,28.91,28.85,28.86,112768.0,22.847,22.8866,22.8391,22.847,112768.0
2016-02-24 09:55:00,28.87,28.88,28.85,28.87,51120.0,22.855,22.8629,22.8391,22.855,51120.0
2016-02-24 10:00:00,28.86,28.88,28.81,28.85,116864.0,22.847,22.8629,22.8075,22.8391,116864.0
2016-02-24 10:05:00,28.85,28.85,28.71,28.71,86028.0,22.8391,22.8391,22.7283,22.7283,86028.0
2016-02-24 10:10:00,28.7,28.74,28.69,28.73,69308.0,22.7204,22.752,22.7125,22.7441,69308.0
2016-02-24 10:15:00,28.74,28.76,28.73,28.75,63660.0,22.752,22.7679,22.7441,22.76,63660.0
2016-02-24 10:20:00,28.74,28.75,28.72,28.75,64168.0,22.752,22.76,22.7362,22.76,64168.0
2016-02-24 10:25:00,28.75,28.76,28.73,28.74,81452.0,22.76,22.7679,22.7441,22.752,81452.0
2016-02-24 10:30:00,28.75,28.75,28.7,28.74,125948.0,22.76,22.76,22.7204,22.752,125948.0
2016-02-24 10:35:00,28.74,28.75,28.7,28.71,88844.0,22.752,22.76,22.7204,22.7283,88844.0
2016-02-24 10:40:00,28.71,28.75,28.7,28.75,121440.0,22.7283,22.76,22.7204,22.76,121440.0
2016-02-24 10:45:00,28.75,28.77,28.75,28.76,48996.0,22.76,22.7758,22.76,22.7679,48996.0
2016-02-24 10:50:00,28.76,28.8,28.74,28.8,36184.0,22.7679,22.7995,22.752,22.7995,36184.0
2016-02-24 10:55:00,28.79,28.81,28.79,28.8,57916.0,22.7916,22.8075,22.7916,22.7995,57916.0
2016-02-24 11:00:00,28.8,28.81,28.78,28.78,69992.0,22.7995,22.8075,22.7837,22.7837,69992.0
2016-02-24 11:05:00,28.78,28.78,28.72,28.74,72232.0,22.7837,22.7837,22.7362,22.752,72232.0
2016-02-24 11:10:00,28.74,28.75,28.73,28.73,51516.0,22.752,22.76,22.7441,22.7441,51516.0
2016-02-24 11:15:00,28.73,28.76,28.73,28.73,48504.0,22.7441,22.7679,22.7441,22.7441,48504.0
2016-02-24 11:20:00,28.73,28.74,28.7,28.7,60900.0,22.7441,22.752,22.7204,22.7204,60900.0
2016-02-24 11:25:00,28.7,28.76,28.7,28.75,62628.0,22.7204,22.7679,22.7204,22.76,62628.0
2016-02-24 11:30:00,28.75,28.77,28.74,28.76,78240.0,22.76,22.7758,22.752,22.7679,78240.0
2016-02-24 11:35:00,28.75,28.76,28.74,28.75,100892.0,22.76,22.7679,22.752,22.76,100892.0
2016-02-24 11:40:00,28.75,28.75,28.7,28.7,107432.0,22.76,22.76,22.7204,22.7204,107432.0
2016-02-24 11:45:00,28.7,28.75,28.7,28.74,52828.0,22.7204,22.76,22.7204,22.752,52828.0
2016-02-24 11:50:00,28.75,28.76,28.74,28.75,80276.0,22.76,22.7679,22.752,22.76,80276.0
2016-02-24 11:55:00,28.76,28.77,28.74,28.76,85144.0,22.7679,22.7758,22.752,22.7679,85144.0
2016-02-24 12:00:00,28.77,28.79,28.77,28.77,161068.0,22.7758,22.7916,22.7758,22.7758,161068.0
2016-02-24 12:05:00,28.77,28.77,28.73,28.73,107416.0,22.7758,22.7758,22.7441,22.7441,107416.0
2016-02-24 12:10:00,28.73,28.74,28.7,28.74,55956.0,22.7441,22.752,22.7204,22.752,55956.0
2016-02-24 12:15:00,28.74,28.77,28.74,28.77,48368.0,22.752,22.7758,22.752,22.7758,48368.0
2016-02-24 12:20:00,28.77,28.79,28.77,28.79,37664.0,22.7758,22.7916,22.7758,22.7916,37664.0
2016-02-24 12:25:00,28.79,28.82,28.79,28.81,70848.0,22.7916,22.8154,22.7916,22.8075,70848.0
2016-02-24 12:30:00,28.8,28.81,28.74,28.75,79144.0,22.7995,22.8075,22.752,22.76,79144.0
2016-02-24 12:35:00,28.74,28.75,28.71,28.71,43364.0,22.752,22.76,22.7283,22.7283,43364.0
2016-02-24 12:40:00,28.71,28.72,28.67,28.68,64928.0,22.7283,22.7362,22.6966,22.7045,64928.0
2016-02-24 12:45:00,28.67,28.7,28.67,28.7,58324.0,22.6966,22.7204,22.6966,22.7204,58324.0
2016-02-24 12:50:00,28.69,28.7,28.67,28.68,39192.0,22.7125,22.7204,22.6966,22.7045,39192.0
2016-02-24 12:55:00,28.68,28.71,28.67,28.7,51252.0,22.7045,22.7283,22.6966,22.7204,51252.0
2016-02-24 13:00:00,28.7,28.71,28.68,28.69,130708.0,22.7204,22.7283,22.7045,22.7125,130708.0
2016-02-24 13:05:00,28.69,28.7,28.66,28.67,61176.0,22.7125,22.7204,22.6887,22.6966,61176.0
2016-02-24 13:10:00,28.66,28.67,28.65,28.66,40748.0,22.6887,22.6966,22.6808,22.6887,40748.0
2016-02-24 13:15:00,28.66,28.66,28.63,28.63,56128.0,22.6887,22.6887,22.665,22.665,56128.0
2016-02-24 13:20:00,28.63,28.63,28.61,28.63,56792.0,22.665,22.665,22.6491,22.665,56792.0
2016-02-24 13:25:00,28.63,28.66,28.62,28.65,47016.0,22.665,22.6887,22.6571,22.6808,47016.0
2016-02-24 13:30:00,28.65,28.67,28.65,28.67,41372.0,22.6808,22.6966,22.6808,22.6966,41372.0
2016-02-24 13:35:00,28.67,28.68,28.67,28.68,47012.0,22.6966,22.7045,22.6966,22.7045,47012.0
2016-02-24 13:40:00,28.68,28.7,28.68,28.7,57532.0,22.7045,22.7204,22.7045,22.7204,57532.0
2016-02-24 13:45:00,28.7,28.7,28.69,28.69,63416.0,22.7204,22.7204,22.7125,22.7125,63416.0
2016-02-24 13:50:00,28.7,28.7,28.68,28.7,65908.0,22.7204,22.7204,22.7045,22.7204,65908.0
2016-02-24 13:55:00,28.7,28.72,28.7,28.72,40220.0,22.7204,22.7362,22.7204,22.7362,40220.0
2016-02-24 14:00:00,28.72,28.73,28.71,28.73,44056.0,22.7362,22.7441,22.7283,22.7441,44056.0
2016-02-24 14:05:00,28.73,28.79,28.72,28.78,57648.0,22.7441,22.7916,22.7362,22.7837,57648.0
2016-02-24 14:10:00,28.79,28.8,28.78,28.79,46904.0,22.7916,22.7995,22.7837,22.7916,46904.0
2016-02-24 14:15:00,28.8,28.8,28.78,28.8,67404.0,22.7995,22.7995,22.7837,22.7995,67404.0
2016-02-24 14:20:00,28.8,28.85,28.8,28.84,128212.0,22.7995,22.8391,22.7995,22.8312,128212.0
2016-02-24 14:25:00,28.84,28.84,28.82,28.83,58036.0,22.8312,22.8312,22.8154,22.8233,58036.0
2016-02-24 14:30:00,28.84,28.86,28.84,28.86,81180.0,22.8312,22.847,22.8312,22.847,81180.0
2016-02-24 14:35:00,28.86,28.89,28.86,28.89,51816.0,22.847,22.8708,22.847,22.8708,51816.0
2016-02-24 14:40:00,28.89,28.91,28.89,28.91,54940.0,22.8708,22.8866,22.8708,22.8866,54940.0
2016-02-24 14:45:00,28.9,28.91,28.9,28.91,64420.0,22.8787,22.8866,22.8787,22.8866,64420.0
2016-02-24 14:50:00,28.91,28.91,28.86,28.86,97320.0,22.8866,22.8866,22.847,22.847,97320.0
2016-02-24 14:55:00,28.86,28.86,28.84,28.85,99512.0,22.847,22.847,22.8312,22.8391,99512.0
2016-02-24 15:00:00,28.86,28.88,28.85,28.87,95864.0,22.847,22.8629,22.8391,22.855,95864.0
2016-02-24 15:05:00,28.88,28.92,28.87,28.92,116400.0,22.8629,22.8945,22.855,22.8945,116400.0
2016-02-24 15:10:00,28.92,28.93,28.92,28.93,104228.0,22.8945,22.9025,22.8945,22.9025,104228.0
2016-02-24 15:15:00,28.93,28.94,28.92,28.94,94408.0,22.9025,22.9104,22.8945,22.9104,94408.0
2016-02-24 15:20:00,28.94,28.95,28.93,28.95,76168.0,22.9104,22.9183,22.9025,22.9183,76168.0
2016-02-24 15:25:00,28.95,28.97,28.95,28.97,158864.0,22.9183,22.9341,22.9183,22.9341,158864.0
2016-02-24 15:30:00,28.97,28.98,28.96,28.97,444960.0,22.9341,22.942,22.9262,22.9341,444960.0
2016-02-24 15:35:00,28.97,28.97,28.96,28.96,133648.0,22.9341,22.9341,22.9262,22.9262,133648.0
2016-02-24 15:40:00,28.96,28.97,28.93,28.93,154180.0,22.9262,22.9341,22.9025,22.9025,154180.0
2016-02-24 15:45:00,28.94,28.95,28.93,28.94,216476.0,22.9104,22.9183,22.9025,22.9104,216476.0
2016-02-24 15:50:00,28.94,28.98,28.94,28.98,236280.0,22.9104,22.942,22.9104,22.942,236280.0
2016-02-24 15:55:00,28.97,29.03,28.97,29.0,787868.0,22.9341,22.9816,22.9341,22.9579,787868.0
2016-02-25 09:30:00,29.09,29.12,28.96,29.09,154476.0,23.0291,23.0529,22.9262,23.0291,154476.0
2016-02-25 09:35:00,29.09,29.17,29.03,29.17,99872.0,23.0291,23.0925,22.9816,23.0925,99872.0
2016-02-25 09:40:00,29.18,29.22,29.17,29.2,109692.0,23.1004,23.132,23.0925,23.1162,109692.0
2016-02-25 09:45:00,29.22,29.25,29.14,29.15,43888.0,23.132,23.1558,23.0687,23.0766,43888.0
2016-02-25 09:50:00,29.15,29.2,29.14,29.19,31588.0,23.0766,23.1162,23.0687,23.1083,31588.0
2016-02-25 09:55:00,29.18,29.22,29.18,29.18,50528.0,23.1004,23.132,23.1004,23.1004,50528.0
2016-02-25 10:00:00,29.18,29.2,29.16,29.2,49292.0,23.1004,23.1162,23.0845,23.1162,49292.0
2016-02-25 10:05:00,29.2,29.2,29.13,29.14,33692.0,23.1162,23.1162,23.0608,23.0687,33692.0
2016-02-25 10:10:00,29.13,29.17,29.12,29.14,38160.0,23.0608,23.0925,23.0529,23.0687,38160.0
2016-02-25 10:15:00,29.14,29.14,29.11,29.14,36380.0,23.0687,23.0687,23.045,23.0687,36380.0
2016-02-25 10:20:00,29.14,29.17,29.14,29.15,33220.0,23.0687,23.0925,23.0687,23.0766,33220.0
2016-02-25 10:25:00,29.14,29.14,29.07,29.07,41288.0,23.0687,23.0687,23.0133,23.0133,41288.0
2016-02-25 10:30:00,29.08,29.09,29.02,29.03,62224.0,23.0212,23.0291,22.9737,22.9816,62224.0
2016-02-25 10:35:00,29.01,29.02,28.96,28.98,77652.0,22.9658,22.9737,22.9262,22.942,77652.0
2016-02-25 10:40:00,28.97,29.02,28.96,29.02,41960.0,22.9341,22.9737,22.9262,22.9737,41960.0
2016-02-25 10:45:00,29.02,29.06,29.01,29.06,29800.0,22.9737,23.0054,22.9658,23.0054,29800.0
2016-02-25 10:50:00,29.06,29.09,29.04,29.05,37492.0,23.0054,23.0291,22.9895,22.9975,37492.0
2016-02-25 10:55:00,29.05,29.06,29.03,29.05,39480.0,22.9975,23.0054,22.9816,22.9975,39480.0
2016-02-25 11:00:00,29.05,29.06,29.02,29.03,28188.0,22.9975,23.0054,22.9737,22.9816,28188.0
2016-02-25 11:05:00,29.03,29.03,28.98,28.98,54248.0,22.9816,22.9816,22.942,22.942,54248.0
2016-02-25 11:10:00,28.99,29.03,28.99,28.99,43080.0,22.95,22.9816,22.95,22.95,43080.0
2016-02-25 11:15:00,29.0,29.04,28.99,29.04,78324.0,22.9579,22.9895,22.95,22.9895,78324.0
2016-02-25 11:20:00,29.04,29.05,29.0,29.0,69416.0,22.9895,22.9975,22.9579,22.9579,69416.0
2016-02-25 11:25:00,29.01,29.02,28.98,28.98,43932.0,22.9658,22.9737,22.942,22.942,43932.0
2016-02-25 11:30:00,28.99,29.0,28.98,29.0,53832.0,22.95,22.9579,22.942,22.9579,53832.0
2016-02-25 11:35:00,29.0,29.0,28.97,28.98,30996.0,22.9579,22.9579,22.9341,22.942,30996.0
2016-02-25 11:40:00,28.98,28.99,28.97,28.99,43588.0,22.942,22.95,22.9341,22.95,43588.0
2016-02-25 11:45:00,28.99,29.04,28.99,29.02,51648.0,22.95,22.9895,22.95,22.9737,51648.0
2016-02-25 11:50:00,29.02,29.03,29.01,29.02,122064.0,22.9737,22.9816,22.9658,22.9737,122064.0
2016-02-25 11:55:00,29.03,29.03,29.0,29.0,29932.0,22.9816,22.9816,22.9579,22.9579,29932.0
2016-02-25 12:00:00,29.01,29.02,28.99,29.01,47716.0,22.9658,22.9737,22.95,22.9658,47716.0
2016-02-25 12:05:00,29.02,29.04,29.01,29.02,60924.0,22.9737,22.9895,22.9658,22.9737,60924.0
2016-02-25 12:10:00,29.02,29.03,29.0,29.02,43212.0,22.9737,22.9816,22.9579,22.9737,43212.0
2016-02-25 12:15:00,29.02,29.04,29.01,29.01,45172.0,22.9737,22.9895,22.9658,22.9658,45172.0
2016-02-25 12:20:00,29.01,29.03,29.0,29.03,30588.0,22.9658,22.9816,22.9579,22.9816,30588.0
2016-02-25 12:25:00,29.02,29.04,29.02,29.03,34340.0,22.9737,22.9895,22.9737,22.9816,34340.0
2016-02-25 12:30:00,29.03,29.04,29.01,29.03,37464.0,22.9816,22.9895,22.9658,22.9816,37464.0
2016-02-25 12:35:00,29.03,29.04,29.02,29.03,26800.0,22.9816,22.9895,22.9737,22.9816,26800.0
2016-02-25 12:40:00,29.03,29.04,29.0,29.0,40656.0,22.9816,22.9895,22.9579,22.9579,40656.0
2016-02-25 12:45:00,29.0,29.04,28.99,29.04,50432.0,22.9579,22.9895,22.95,22.9895,50432.0
2016-02-25 12:50:00,29.03,29.03,29.0,29.01,49064.0,22.9816,22.9816,22.9579,22.9658,49064.0
2016-02-25 12:55:00,29.01,29.02,29.0,29.0,145156.0,22.9658,22.9737,22.9579,22.9579,145156.0
2016-02-25 13:00:00,29.01,29.01,28.98,28.98,43496.0,22.9658,22.9658,22.942,22.942,43496.0
2016-02-25 13:05:00,28.98,28.99,28.95,28.96,33180.0,22.942,22.95,22.9183,22.9262,33180.0
2016-02-25 13:10:00,28.96,28.96,28.94,28.95,23744.0,22.9262,22.9262,22.9104,22.9183,23744.0
2016-02-25 13:15:00,28.95,28.98,28.95,28.98,42684.0,22.9183,22.942,22.9183,22.942,42684.0
2016-02-25 13:20:00,28.97,28.99,28.96,28.96,17848.0,22.9341,22.95,22.9262,22.9262,17848.0
2016-02-25 13:25:00,28.96,28.97,28.94,28.94,61536.0,22.9262,22.9341,22.9104,22.9104,61536.0
2016-02-25 13:30:00,28.94,28.94,28.9,28.92,292140.0,22.9104,22.9104,22.8787,22.8945,292140.0
2016-02-25 13:35:00,28.91,28.93,28.91,28.92,59656.0,22.8866,22.9025,22.8866,22.8945,59656.0
2016-02-25 13:40:00,28.93,28.94,28.91,28.92,76380.0,22.9025,22.9104,22.8866,22.8945,76380.0
2016-02-25 13:45:00,28.92,28.92,28.89,28.91,36968.0,22.8945,22.8945,22.8708,22.8866,36968.0
2016-02-25 13:50:00,28.91,28.91,28.89,28.89,58240.0,22.8866,22.8866,22.8708,22.8708,58240.0
2016-02-25 13:55:00,28.89,28.89,28.88,28.89,34324.0,22.8708,22.8708,22.8629,22.8708,34324.0
2016-02-25 14:00:00,28.89,28.91,28.88,28.91,92652.0,22.8708,22.8866,22.8629,22.8866,92652.0
2016-02-25 14:05:00,28.91,28.92,28.9,28.92,51116.0,22.8866,22.8945,22.8787,22.8945,51116.0
2016-02-25 14:10:00,28.92,28.92,28.87,28.87,163212.0,22.8945,22.8945,22.855,22.855,163212.0
2016-02-25 14:15:00,28.88,28.88,28.86,28.87,53660.0,22.8629,22.8629,22.847,22.855,53660.0
2016-02-25 14:20:00,28.88,28.88,28.84,28.84,38360.0,22.8629,22.8629,22.8312,22.8312,38360.0
2016-02-25 14:25:00,28.84,28.84,28.82,28.82,64608.0,22.8312,22.8312,22.8154,22.8154,64608.0
2016-02-25 14:30:00,28.82,28.84,28.82,28.84,25316.0,22.8154,22.8312,22.8154,22.8312,25316.0
2016-02-25 14:35:00,28.84,28.84,28.82,28.83,79120.0,22.8312,22.8312,22.8154,22.8233,79120.0
2016-02-25 14:40:00,28.83,28.84,28.83,28.83,60604.0,22.8233,22.8312,22.8233,22.8233,60604.0
2016-02-25 14:45:00,28.83,28.84,28.82,28.83,77272.0,22.8233,22.8312,22.8154,22.8233,77272.0
2016-02-25 14:50:00,28.83,28.84,28.82,28.83,177212.0,22.8233,22.8312,22.8154,22.8233,177212.0
2016-02-25 14:55:00,28.83,28.83,28.8,28.8,60096.0,22.8233,22.8233,22.7995,22.7995,60096.0
2016-02-25 15:00:00,28.8,28.82,28.78,28.81,631356.0,22.7995,22.8154,22.7837,22.8075,631356.0
2016-02-25 15:05:00,28.82,28.84,28.82,28.84,66200.0,22.8154,22.8312,22.8154,22.8312,66200.0
2016-02-25 15:10:00,28.84,28.84,28.82,28.84,123884.0,22.8312,22.8312,22.8154,22.8312,123884.0
2016-02-25 15:15:00,28.84,28.85,28.84,28.84,51784.0,22.8312,22.8391,22.8312,22.8312,51784.0
2016-02-25 15:20:00,28.84,28.85,28.81,28.83,105200.0,22.8312,22.8391,22.8075,22.8233,105200.0
2016-02-25 15:25:00,28.83,28.83,28.81,28.81,110972.0,22.8233,22.8233,22.8075,22.8075,110972.0
2016-02-25 15:30:00,28.81,28.83,28.81,28.82,121452.0,22.8075,22.8233,22.8075,22.8154,121452.0
2016-02-25 15:35:00,28.83,28.91,28.82,28.9,95380.0,22.8233,22.8866,22.8154,22.8787,95380.0
2016-02-25 15:40:00,28.91,28.93,28.9,28.93,135340.0,22.8866,22.9025,22.8787,22.9025,135340.0
2016-02-25 15:45:00,28.93,28.98,28.93,28.97,287936.0,22.9025,22.942,22.9025,22.9341,287936.0
2016-02-25 15:50:00,28.97,28.97,28.95,28.96,335640.0,22.9341,22.9341,22.9183,22.9262,335640.0
2016-02-25 15:55:00,28.96,29.0,28.95,28.96,601836.0,22.9262,22.9579,22.9183,22.9262,601836.0
2016-02-26 09:30:00,28.83,28.95,28.74,28.79,205932.0,22.8233,22.9183,22.752,22.7916,205932.0
2016-02-26 09:35:00,28.79,28.8,28.66,28.68,66372.0,22.7916,22.7995,22.6887,22.7045,66372.0
2016-02-26 09:40:00,28.67,28.75,28.67,28.68,54000.0,22.6966,22.76,22.6966,22.7045,54000.0
2016-02-26 09:45:00,28.68,28.75,28.68,28.73,68240.0,22.7045,22.76,22.7045,22.7441,68240.0
2016-02-26 09:50:00,28.73,28.73,28.67,28.68,63256.0,22.7441,22.7441,22.6966,22.7045,63256.0
2016-02-26 09:55:00,28.68,28.68,28.61,28.62,96908.0,22.7045,22.7045,22.6491,22.6571,96908.0
2016-02-26 10:00:00,28.62,28.63,28.55,28.56,105368.0,22.6571,22.665,22.6016,22.6096,105368.0
2016-02-26 10:05:00,28.56,28.56,28.52,28.54,117568.0,22.6096,22.6096,22.5779,22.5937,117568.0
2016-02-26 10:10:00,28.55,28.56,28.51,28.53,104560.0,22.6016,22.6096,22.57,22.5858,104560.0
2016-02-26 10:15:00,28.51,28.54,28.48,28.53,91772.0,22.57,22.5937,22.5462,22.5858,91772.0
2016-02-26 10:20:00,28.54,28.58,28.54,28.56,42380.0,22.5937,22.6254,22.5937,22.6096,42380.0
2016-02-26 10:25:00,28.56,28.58,28.53,28.55,75204.0,22.6096,22.6254,22.5858,22.6016,75204.0
2016-02-26 10:30:00,28.55,28.55,28.5,28.53,74364.0,22.6016,22.6016,22.5621,22.5858,74364.0
2016-02-26 10:35:00,28.54,28.54,28.49,28.49,76572.0,22.5937,22.5937,22.5541,22.5541,76572.0
2016-02-26 10:40:00,28.49,28.49,28.47,28.48,118820.0,22.5541,22.5541,22.5383,22.5462,118820.0
2016-02-26 10:45:00,28.47,28.47,28.4,28.41,109924.0,22.5383,22.5383,22.4829,22.4908,109924.0
2016-02-26 10:50:00,28.4,28.41,28.35,28.36,128092.0,22.4829,22.4908,22.4433,22.4512,128092.0
2016-02-26 10:55:00,28.36,28.41,28.36,28.4,60268.0,22.4512,22.4908,22.4512,22.4829,60268.0
2016-02-26 11:00:00,28.4,28.41,28.34,28.34,65044.0,22.4829,22.4908,22.4354,22.4354,65044.0
2016-02-26 11:05:00,28.35,28.35,28.33,28.33,110312.0,22.4433,22.4433,22.4275,22.4275,110312.0
2016-02-26 11:10:00,28.33,28.36,28.32,28.36,81116.0,22.4275,22.4512,22.4196,22.4512,81116.0
2016-02-26 11:15:00,28.36,28.37,28.34,28.34,109960.0,22.4512,22.4591,22.4354,22.4354,109960.0
2016-02-26 11:20:00,28.35,28.35,28.31,28.31,69864.0,22.4433,22.4433,22.4116,22.4116,69864.0
2016-02-26 11:25:00,28.3,28.31,28.25,28.27,58536.0,22.4037,22.4116,22.3641,22.38,58536.0
2016-02-26 11:30:00,28.26,28.32,28.25,28.31,97124.0,22.3721,22.4196,22.3641,22.4116,97124.0
2016-02-26 11:35:00,28.32,28.32,28.24,28.24,102808.0,22.4196,22.4196,22.3562,22.3562,102808.0
2016-02-26 11:40:00,28.24,28.25,28.2,28.2,81080.0,22.3562,22.3641,22.3246,22.3246,81080.0
2016-02-26 11:45:00,28.19,28.22,28.19,28.2,61504.0,22.3166,22.3404,22.3166,22.3246,61504.0
2016-02-26 11:50:00,28.2,28.22,28.17,28.17,61452.0,22.3246,22.3404,22.3008,22.3008,61452.0
2016-02-26 11:55:00,28.17,28.17,28.1,28.11,117960.0,22.3008,22.3008,22.2454,22.2533,117960.0
2016-02-26 12:00:00,28.11,28.14,28.1,28.13,76056.0,22.2533,22.2771,22.2454,22.2691,76056.0
2016-02-26 12:05:00,28.12,28.19,28.12,28.16,90212.0,22.2612,22.3166,22.2612,22.2929,90212.0
2016-02-26 12:10:00,28.16,28.16,28.11,28.12,88880.0,22.2929,22.2929,22.2533,22.2612,88880.0
2016-02-26 12:15:00,28.13,28.17,28.13,28.16,59024.0,22.2691,22.3008,22.2691,22.2929,59024.0
2016-02-26 12:20:00,28.16,28.17,28.15,28.16,57064.0,22.2929,22.3008,22.285,22.2929,57064.0
2016-02-26 12:25:00,28.16,28.2,28.15,28.18,78276.0,22.2929,22.3246,22.285,22.3087,78276.0
2016-02-26 12:30:00,28.18,28.21,28.18,28.21,98744.0,22.3087,22.3325,22.3087,22.3325,98744.0
2016-02-26 12:35:00,28.21,28.26,28.2,28.25,193448.0,22.3325,22.3721,22.3246,22.3641,193448.0
2016-02-26 12:40:00,28.25,28.26,28.22,28.22,68428.0,22.3641,22.3721,22.3404,22.3404,68428.0
2016-02-26 12:45:00,28.22,28.22,28.2,28.2,57172.0,22.3404,22.3404,22.3246,22.3246,57172.0
2016-02-26 12:50:00,28.21,28.21,28.18,28.19,44688.0,22.3325,22.3325,22.3087,22.3166,44688.0
2016-02-26 12:55:00,28.18,28.2,28.17,28.17,89256.0,22.3087,22.3246,22.3008,22.3008,89256.0
2016-02-26 13:00:00,28.18,28.18,28.14,28.15,75180.0,22.3087,22.3087,22.2771,22.285,75180.0
2016-02-26 13:05:00,28.14,28.16,28.14,28.15,70764.0,22.2771,22.2929,22.2771,22.285,70764.0
2016-02-26 13:10:00,28.15,28.15,28.13,28.14,120556.0,22.285,22.285,22.2691,22.2771,120556.0
2016-02-26 13:15:00,28.13,28.14,28.11,28.13,51284.0,22.2691,22.2771,22.2533,22.2691,51284.0
2016-02-26 13:20:00,28.13,28.13,28.1,28.1,45648.0,22.2691,22.2691,22.2454,22.2454,45648.0
2016-02-26 13:25:00,28.11,28.11,28.08,28.09,55096.0,22.2533,22.2533,22.2296,22.2375,55096.0
2016-02-26 13:30:00,28.09,28.12,28.07,28.07,76004.0,22.2375,22.2612,22.2216,22.2216,76004.0
2016-02-26 13:35:00,28.07,28.11,28.05,28.11,66004.0,22.2216,22.2533,22.2058,22.2533,66004.0
2016-02-26 13:40:00,28.12,28.12,28.08,28.08,61744.0,22.2612,22.2612,22.2296,22.2296,61744.0
2016-02-26 13:45:00,28.08,28.12,28.08,28.12,86288.0,22.2296,22.2612,22.2296,22.2612,86288.0
2016-02-26 13:50:00,28.11,28.16,28.11,28.16,82220.0,22.2533,22.2929,22.2533,22.2929,82220.0
2016-02-26 13:55:00,28.15,28.17,28.15,28.16,45208.0,22.285,22.3008,22.285,22.2929,45208.0
2016-02-26 14:00:00,28.16,28.18,28.16,28.17,35324.0,22.2929,22.3087,22.2929,22.3008,35324.0
2016-02-26 14:05:00,28.17,28.18,28.16,28.16,62176.0,22.3008,22.3087,22.2929,22.2929,62176.0
2016-02-26 14:10:00,28.16,28.18,28.16,28.18,145100.0,22.2929,22.3087,22.2929,22.3087,145100.0
2016-02-26 14:15:00,28.18,28.23,28.18,28.22,56200.0,22.3087,22.3483,22.3087,22.3404,56200.0
2016-02-26 14:20:00,28.22,28.22,28.21,28.21,68708.0,22.3404,22.3404,22.3325,22.3325,68708.0
2016-02-26 14:25:00,28.21,28.22,28.18,28.19,80264.0,22.3325,22.3404,22.3087,22.3166,80264.0
2016-02-26 14:30:00,28.19,28.19,28.16,28.16,68288.0,22.3166,22.3166,22.2929,22.2929,68288.0
2016-02-26 14:35:00,28.16,28.18,28.16,28.18,46732.0,22.2929,22.3087,22.2929,22.3087,46732.0
2016-02-26 14:40:00,28.18,28.18,28.1,28.1,93452.0,22.3087,22.3087,22.2454,22.2454,93452.0
2016-02-26 14:45:00,28.1,28.11,28.1,28.1,67636.0,22.2454,22.2533,22.2454,22.2454,67636.0
2016-02-26 14:50:00,28.1,28.13,28.1,28.13,74268.0,22.2454,22.2691,22.2454,22.2691,74268.0
2016-02-26 14:55:00,28.13,28.13,28.1,28.11,87464.0,22.2691,22.2691,22.2454,22.2533,87464.0
2016-02-26 15:00:00,28.11,28.12,28.1,28.12,62416.0,22.2533,22.2612,22.2454,22.2612,62416.0
2016-02-26 15:05:00,28.13,28.18,28.13,28.18,76364.0,22.2691,22.3087,22.2691,22.3087,76364.0
2016-02-26 15:10:00,28.18,28.2,28.18,28.18,79400.0,22.3087,22.3246,22.3087,22.3087,79400.0
2016-02-26 15:15:00,28.18,28.19,28.18,28.18,75884.0,22.3087,22.3166,22.3087,22.3087,75884.0
2016-02-26 15:20:00,28.18,28.18,28.16,28.17,98384.0,22.3087,22.3087,22.2929,22.3008,98384.0
2016-02-26 15:25:00,28.17,28.18,28.16,28.17,115144.0,22.3008,22.3087,22.2929,22.3008,115144.0
2016-02-26 15:30:00,28.17,28.22,28.17,28.21,116344.0,22.3008,22.3404,22.3008,22.3325,116344.0
2016-02-26 15:35:00,28.21,28.21,28.17,28.17,118764.0,22.3325,22.3325,22.3008,22.3008,118764.0
2016-02-26 15:40:00,28.17,28.21,28.17,28.21,198236.0,22.3008,22.3325,22.3008,22.3325,198236.0
2016-02-26 15:45:00,28.21,28.23,28.19,28.2,185944.0,22.3325,22.3483,22.3166,22.3246,185944.0
2016-02-26 15:50:00,28.2,28.2,28.16,28.16,263008.0,22.3246,22.3246,22.2929,22.2929,263008.0
2016-02-26 15:55:00,28.16,28.17,28.12,28.13,560568.0,22.2929,22.3008,22.2612,22.2691,560568.0
2016-02-29 09:30:00,28.09,28.09,28.01,28.07,152388.0,22.2375,22.2375,22.1741,22.2216,152388.0
2016-02-29 09:35:00,28.05,28.23,28.05,28.11,136712.0,22.2058,22.3483,22.2058,22.2533,136712.0
2016-02-29 09:40:00,28.13,28.17,28.13,28.13,19420.0,22.2691,22.3008,22.2691,22.2691,19420.0
2016-02-29 09:45:00,28.13,28.18,28.12,28.18,35748.0,22.2691,22.3087,22.2612,22.3087,35748.0
2016-02-29 09:50:00,28.17,28.21,28.17,28.18,42512.0,22.3008,22.3325,22.3008,22.3087,42512.0
2016-02-29 09:55:00,28.17,28.24,28.16,28.22,126456.0,22.3008,22.3562,22.2929,22.3404,126456.0
2016-02-29 10:00:00,28.24,28.24,28.17,28.2,81268.0,22.3562,22.3562,22.3008,22.3246,81268.0
2016-02-29 10:05:00,28.2,28.23,28.18,28.22,47616.0,22.3246,22.3483,22.3087,22.3404,47616.0
2016-02-29 10:10:00,28.22,28.23,28.2,28.22,38988.0,22.3404,22.3483,22.3246,22.3404,38988.0
2016-02-29 10:15:00,28.22,28.25,28.2,28.24,46064.0,22.3404,22.3641,22.3246,22.3562,46064.0
2016-02-29 10:20:00,28.24,28.29,28.24,28.29,114276.0,22.3562,22.3958,22.3562,22.3958,114276.0
2016-02-29 10:25:00,28.29,28.32,28.28,28.28,74176.0,22.3958,22.4196,22.3879,22.3879,74176.0
2016-02-29 10:30:00,28.28,28.3,28.24,28.28,103680.0,22.3879,22.4037,22.3562,22.3879,103680.0
2016-02-29 10:35:00,28.28,28.28,28.24,28.26,62240.0,22.3879,22.3879,22.3562,22.3721,62240.0
2016-02-29 10:40:00,28.27,28.28,28.25,28.26,88676.0,22.38,22.3879,22.3641,22.3721,88676.0
2016-02-29 10:45:00,28.26,28.29,28.25,28.29,57764.0,22.3721,22.3958,22.3641,22.3958,57764.0
2016-02-29 10:50:00,28.3,28.3,28.25,28.26,71064.0,22.4037,22.4037,22.3641,22.3721,71064.0
2016-02-29 10:55:00,28.26,28.29,28.25,28.26,46704.0,22.3721,22.3958,22.3641,22.3721,46704.0
2016-02-29 11:00:00,28.25,28.3,28.25,28.28,64860.0,22.3641,22.4037,22.3641,22.3879,64860.0
2016-02-29 11:05:00,28.29,28.29,28.26,28.27,126768.0,22.3958,22.3958,22.3721,22.38,126768.0
2016-02-29 11:10:00,28.28,28.3,28.28,28.29,85340.0,22.3879,22.4037,22.3879,22.3958,85340.0
2016-02-29 11:15:00,28.3,28.3,28.27,28.29,110764.0,22.4037,22.4037,22.38,22.3958,110764.0
2016-02-29 11:20:00,28.29,28.29,28.26,28.28,242148.0,22.3958,22.3958,22.3721,22.3879,242148.0
2016-02-29 11:25:00,28.28,28.28,28.26,28.28,301272.0,22.3879,22.3879,22.3721,22.3879,301272.0
2016-02-29 11:30:00,28.27,28.29,28.26,28.28,158036.0,22.38,22.3958,22.3721,22.3879,158036.0
2016-02-29 11:35:00,28.28,28.32,28.28,28.29,164300.0,22.3879,22.4196,22.3879,22.3958,164300.0
2016-02-29 11:40:00,28.3,28.32,28.29,28.32,116948.0,22.4037,22.4196,22.3958,22.4196,116948.0
2016-02-29 11:45:00,28.33,28.35,28.3,28.3,84336.0,22.4275,22.4433,22.4037,22.4037,84336.0
2016-02-29 11:50:00,28.3,28.37,28.3,28.36,82804.0,22.4037,22.4591,22.4037,22.4512,82804.0
2016-02-29 11:55:00,28.36,28.42,28.35,28.41,42652.0,22.4512,22.4987,22.4433,22.4908,42652.0
2016-02-29 12:00:00,28.41,28.43,28.41,28.42,50020.0,22.4908,22.5066,22.4908,22.4987,50020.0
2016-02-29 12:05:00,28.42,28.43,28.42,28.43,48480.0,22.4987,22.5066,22.4987,22.5066,48480.0
2016-02-29 12:10:00,28.43,28.43,28.41,28.41,46468.0,22.5066,22.5066,22.4908,22.4908,46468.0
2016-02-29 12:15:00,28.41,28.43,28.4,28.41,223176.0,22.4908,22.5066,22.4829,22.4908,223176.0
2016-02-29 12:20:00,28.41,28.42,28.4,28.41,36080.0,22.4908,22.4987,22.4829,22.4908,36080.0
2016-02-29 12:25:00,28.41,28.41,28.38,28.38,41820.0,22.4908,22.4908,22.4671,22.4671,41820.0
2016-02-29 12:30:00,28.39,28.39,28.35,28.37,29436.0,22.475,22.475,22.4433,22.4591,29436.0
2016-02-29 12:35:00,28.37,28.39,28.37,28.38,30160.0,22.4591,22.475,22.4591,22.4671,30160.0
2016-02-29 12:40:00,28.39,28.39,28.37,28.37,22968.0,22.475,22.475,22.4591,22.4591,22968.0
2016-02-29 12:45:00,28.37,28.38,28.36,28.38,60576.0,22.4591,22.4671,22.4512,22.4671,60576.0
2016-02-29 12:50:00,28.38,28.4,28.38,28.39,16592.0,22.4671,22.4829,22.4671,22.475,16592.0
2016-02-29 12:55:00,28.4,28.4,28.39,28.4,13368.0,22.4829,22.4829,22.475,22.4829,13368.0
2016-02-29 13:00:00,28.4,28.41,28.39,28.4,30620.0,22.4829,22.4908,22.475,22.4829,30620.0
2016-02-29 13:05:00,28.39,28.43,28.39,28.42,30756.0,22.475,22.5066,22.475,22.4987,30756.0
2016-02-29 13:10:00,28.42,28.42,28.39,28.4,19616.0,22.4987,22.4987,22.475,22.4829,19616.0
2016-02-29 13:15:00,28.4,28.42,28.4,28.42,15372.0,22.4829,22.4987,22.4829,22.4987,15372.0
2016-02-29 13:20:00,28.42,28.43,28.41,28.42,27004.0,22.4987,22.5066,22.4908,22.4987,27004.0
2016-02-29 13:25:00,28.42,28.43,28.41,28.41,43652.0,22.4987,22.5066,22.4908,22.4908,43652.0
2016-02-29 13:30:00,28.41,28.43,28.41,28.43,20576.0,22.4908,22.5066,22.4908,22.5066,20576.0
2016-02-29 13:35:00,28.43,28.45,28.43,28.43,42356.0,22.5066,22.5225,22.5066,22.5066,42356.0
2016-02-29 13:40:00,28.44,28.46,28.43,28.46,17344.0,22.5146,22.5304,22.5066,22.5304,17344.0
2016-02-29 13:45:00,28.46,28.47,28.45,28.47,30832.0,22.5304,22.5383,22.5225,22.5383,30832.0
2016-02-29 13:50:00,28.47,28.49,28.46,28.46,32144.0,22.5383,22.5541,22.5304,22.5304,32144.0
2016-02-29 13:55:00,28.46,28.47,28.44,28.46,40156.0,22.5304,22.5383,22.5146,22.5304,40156.0
2016-02-29 14:00:00,28.47,28.47,28.44,28.45,22352.0,22.5383,22.5383,22.5146,22.5225,22352.0
2016-02-29 14:05:00,28.45,28.46,28.43,28.43,44116.0,22.5225,22.5304,22.5066,22.5066,44116.0
2016-02-29 14:10:00,28.43,28.48,28.43,28.48,44772.0,22.5066,22.5462,22.5066,22.5462,44772.0
2016-02-29 14:15:00,28.47,28.47,28.43,28.43,67240.0,22.5383,22.5383,22.5066,22.5066,67240.0
2016-02-29 14:20:00,28.43,28.43,28.4,28.41,36008.0,22.5066,22.5066,22.4829,22.4908,36008.0
2016-02-29 14:25:00,28.41,28.41,28.39,28.39,38872.0,22.4908,22.4908,22.475,22.475,38872.0
2016-02-29 14:30:00,28.39,28.39,28.36,28.36,44076.0,22.475,22.475,22.4512,22.4512,44076.0
2016-02-29 14:35:00,28.36,28.39,28.36,28.39,51220.0,22.4512,22.475,22.4512,22.475,51220.0
2016-02-29 14:40:00,28.39,28.39,28.36,28.37,27612.0,22.475,22.475,22.4512,22.4591,27612.0
2016-02-29 14:45:00,28.37,28.38,28.36,28.36,48360.0,22.4591,22.4671,22.4512,22.4512,48360.0
2016-02-29 14:50:00,28.36,28.37,28.36,28.36,60664.0,22.4512,22.4591,22.4512,22.4512,60664.0
2016-02-29 14:55:00,28.36,28.39,28.36,28.39,65808.0,22.4512,22.475,22.4512,22.475,65808.0
2016-02-29 15:00:00,28.39,28.39,28.34,28.34,83300.0,22.475,22.475,22.4354,22.4354,83300.0
2016-02-29 15:05:00,28.34,28.34,28.31,28.31,108364.0,22.4354,22.4354,22.4116,22.4116,108364.0
2016-02-29 15:10:00,28.31,28.31,28.27,28.28,55740.0,22.4116,22.4116,22.38,22.3879,55740.0
2016-02-29 15:15:00,28.28,28.29,28.27,28.29,78664.0,22.3879,22.3958,22.38,22.3958,78664.0
2016-02-29 15:20:00,28.28,28.29,28.27,28.27,59180.0,22.3879,22.3958,22.38,22.38,59180.0
2016-02-29 15:25:00,28.27,28.28,28.26,28.27,75064.0,22.38,22.3879,22.3721,22.38,75064.0
2016-02-29 15:30:00,28.27,28.3,28.27,28.28,151268.0,22.38,22.4037,22.38,22.3879,151268.0
2016-02-29 15:35:00,28.28,28.28,28.24,28.28,210956.0,22.3879,22.3879,22.3562,22.3879,210956.0
2016-02-29 15:40:00,28.27,28.29,28.26,28.29,117608.0,22.38,22.3958,22.3721,22.3958,117608.0
2016-02-29 15:45:00,28.28,28.33,28.28,28.33,141080.0,22.3879,22.4275,22.3879,22.4275,141080.0
2016-02-29 15:50:00,28.33,28.33,28.29,28.31,179436.0,22.4275,22.4275,22.3958,22.4116,179436.0
2016-02-29 15:55:00,28.3,28.31,28.2,28.21,601960.0,22.4037,22.4116,22.3246,22.3325,601960.0
2016-03-01 09:30:00,28.36,28.43,28.33,28.33,111408.0,22.4512,22.5066,22.4275,22.4275,111408.0
2016-03-01 09:35:00,28.33,28.36,28.27,28.35,99956.0,22.4275,22.4512,22.38,22.4433,99956.0
2016-03-01 09:40:00,28.36,28.36,28.33,28.35,39372.0,22.4512,22.4512,22.4275,22.4433,39372.0
2016-03-01 09:45:00,28.35,28.37,28.31,28.34,50716.0,22.4433,22.4591,22.4116,22.4354,50716.0
2016-03-01 09:50:00,28.35,28.37,28.34,28.36,19976.0,22.4433,22.4591,22.4354,22.4512,19976.0
2016-03-01 09:55:00,28.34,28.4,28.33,28.36,76752.0,22.4354,22.4829,22.4275,22.4512,76752.0
2016-03-01 10:00:00,28.35,28.35,28.24,28.25,45052.0,22.4433,22.4433,22.3562,22.3641,45052.0
2016-03-01 10:05:00,28.24,28.25,28.21,28.24,40564.0,22.3562,22.3641,22.3325,22.3562,40564.0
2016-03-01 10:10:00,28.22,28.3,28.22,28.28,83000.0,22.3404,22.4037,22.3404,22.3879,83000.0
2016-03-01 10:15:00,28.27,28.31,28.27,28.29,43740.0,22.38,22.4116,22.38,22.3958,43740.0
2016-03-01 10:20:00,28.29,28.32,28.27,28.32,34500.0,22.3958,22.4196,22.38,22.4196,34500.0
2016-03-01 10:25:00,28.31,28.34,28.28,28.28,35036.0,22.4116,22.4354,22.3879,22.3879,35036.0
2016-03-01 10:30:00,28.28,28.3,28.25,28.26,38816.0,22.3879,22.4037,22.3641,22.3721,38816.0
2016-03-01 10:35:00,28.26,28.27,28.22,28.22,27624.0,22.3721,22.38,22.3404,22.3404,27624.0
2016-03-01 10:40:00,28.22,28.22,28.18,28.18,53376.0,22.3404,22.3404,22.3087,22.3087,53376.0
2016-03-01 10:45:00,28.19,28.19,28.14,28.15,43596.0,22.3166,22.3166,22.2771,22.285,43596.0
2016-03-01 10:50:00,28.16,28.17,28.14,28.16,59812.0,22.2929,22.3008,22.2771,22.2929,59812.0
2016-03-01 10:55:00,28.16,28.2,28.15,28.16,56060.0,22.2929,22.3246,22.285,22.2929,56060.0
2016-03-01 11:00:00,28.15,28.15,28.12,28.13,41348.0,22.285,22.285,22.2612,22.2691,41348.0
2016-03-01 11:05:00,28.13,28.15,28.11,28.15,79436.0,22.2691,22.285,22.2533,22.285,79436.0
2016-03-01 11:10:00,28.14,28.16,28.13,28.16,53928.0,22.2771,22.2929,22.2691,22.2929,53928.0
2016-03-01 11:15:00,28.16,28.2,28.16,28.17,73024.0,22.2929,22.3246,22.2929,22.3008,73024.0
2016-03-01 11:20:00,28.18,28.25,28.17,28.23,68260.0,22.3087,22.3641,22.3008,22.3483,68260.0
2016-03-01 11:25:00,28.23,28.24,28.22,28.23,58592.0,22.3483,22.3562,22.3404,22.3483,58592.0
2016-03-01 11:30:00,28.22,28.23,28.21,28.22,65848.0,22.3404,22.3483,22.3325,22.3404,65848.0
2016-03-01 11:35:00,28.23,28.24,28.22,28.24,71156.0,22.3483,22.3562,22.3404,22.3562,71156.0
2016-03-01 11:40:00,28.23,28.26,28.22,28.23,84428.0,22.3483,22.3721,22.3404,22.3483,84428.0
2016-03-01 11:45:00,28.22,28.22,28.18,28.2,50152.0,22.3404,22.3404,22.3087,22.3246,50152.0
2016-03-01 11:50:00,28.2,28.22,28.2,28.21,39200.0,22.3246,22.3404,22.3246,22.3325,39200.0
2016-03-01 11:55:00,28.21,28.23,28.2,28.2,37976.0,22.3325,22.3483,22.3246,22.3246,37976.0
2016-03-01 12:00:00,28.2,28.22,28.18,28.22,45128.0,22.3246,22.3404,22.3087,22.3404,45128.0
2016-03-01 12:05:00,28.23,28.25,28.23,28.23,51652.0,22.3483,22.3641,22.3483,22.3483,51652.0
2016-03-01 12:10:00,28.23,28.23,28.18,28.19,105488.0,22.3483,22.3483,22.3087,22.3166,105488.0
2016-03-01 12:15:00,28.2,28.22,28.18,28.19,43656.0,22.3246,22.3404,22.3087,22.3166,43656.0
2016-03-01 12:20:00,28.18,28.2,28.18,28.19,54640.0,22.3087,22.3246,22.3087,22.3166,54640.0
2016-03-01 12:25:00,28.18,28.19,28.17,28.17,56080.0,22.3087,22.3166,22.3008,22.3008,56080.0
2016-03-01 12:30:00,28.17,28.17,28.14,28.15,46664.0,22.3008,22.3008,22.2771,22.285,46664.0
2016-03-01 12:35:00,28.14,28.18,28.14,28.17,45408.0,22.2771,22.3087,22.2771,22.3008,45408.0
2016-03-01 12:40:00,28.17,28.21,28.17,28.19,55748.0,22.3008,22.3325,22.3008,22.3166,55748.0
2016-03-01 12:45:00,28.2,28.2,28.16,28.18,59132.0,22.3246,22.3246,22.2929,22.3087,59132.0
2016-03-01 12:50:00,28.18,28.19,28.17,28.18,65192.0,22.3087,22.3166,22.3008,22.3087,65192.0
2016-03-01 12:55:00,28.18,28.19,28.18,28.18,79868.0,22.3087,22.3166,22.3087,22.3087,79868.0
2016-03-01 13:00:00,28.18,28.18,28.14,28.15,109696.0,22.3087,22.3087,22.2771,22.285,109696.0
2016-03-01 13:05:00,28.14,28.15,28.13,28.13,49232.0,22.2771,22.285,22.2691,22.2691,49232.0
2016-03-01 13:10:00,28.13,28.18,28.09,28.09,136384.0,22.2691,22.3087,22.2375,22.2375,136384.0
2016-03-01 13:15:00,28.09,28.09,28.06,28.07,91844.0,22.2375,22.2375,22.2137,22.2216,91844.0
2016-03-01 13:20:00,28.06,28.07,28.06,28.06,49328.0,22.2137,22.2216,22.2137,22.2137,49328.0
2016-03-01 13:25:00,28.06,28.08,28.06,28.06,65764.0,22.2137,22.2296,22.2137,22.2137,65764.0
2016-03-01 13:30:00,28.06,28.07,28.05,28.05,88500.0,22.2137,22.2216,22.2058,22.2058,88500.0
2016-03-01 13:35:00,28.04,28.05,28.04,28.04,47928.0,22.1979,22.2058,22.1979,22.1979,47928.0
2016-03-01 13:40:00,28.04,28.06,28.04,28.05,87368.0,22.1979,22.2137,22.1979,22.2058,87368.0
2016-03-01 13:45:00,28.05,28.06,28.05,28.05,103672.0,22.2058,22.2137,22.2058,22.2058,103672.0
2016-03-01 13:50:00,28.05,28.06,28.04,28.05,87768.0,22.2058,22.2137,22.1979,22.2058,87768.0
2016-03-01 13:55:00,28.05,28.05,28.03,28.04,109884.0,22.2058,22.2058,22.19,22.1979,109884.0
2016-03-01 14:00:00,28.04,28.06,28.03,28.05,71112.0,22.1979,22.2137,22.19,22.2058,71112.0
2016-03-01 14:05:00,28.05,28.06,28.04,28.05,100344.0,22.2058,22.2137,22.1979,22.2058,100344.0
2016-03-01 14:10:00,28.05,28.06,28.02,28.02,95708.0,22.2058,22.2137,22.1821,22.1821,95708.0
2016-03-01 14:15:00,28.02,28.04,28.02,28.02,77948.0,22.1821,22.1979,22.1821,22.1821,77948.0
2016-03-01 14:20:00,28.02,28.03,28.0,28.0,60544.0,22.1821,22.19,22.1662,22.1662,60544.0
2016-03-01 14:25:00,28.0,28.06,27.99,28.05,154112.0,22.1662,22.2137,22.1583,22.2058,154112.0
2016-03-01 14:30:00,28.06,28.06,28.02,28.03,101004.0,22.2137,22.2137,22.1821,22.19,101004.0
2016-03-01 14:35:00,28.03,28.06,28.03,28.05,136108.0,22.19,22.2137,22.19,22.2058,136108.0
2016-03-01 14:40:00,28.05,28.1,28.05,28.08,132144.0,22.2058,22.2454,22.2058,22.2296,132144.0
2016-03-01 14:45:00,28.08,28.16,28.08,28.16,123168.0,22.2296,22.2929,22.2296,22.2929,123168.0
2016-03-01 14:50:00,28.16,28.21,28.16,28.2,79744.0,22.2929,22.3325,22.2929,22.3246,79744.0
2016-03-01 14:55:00,28.2,28.21,28.19,28.2,61072.0,22.3246,22.3325,22.3166,22.3246,61072.0
2016-03-01 15:00:00,28.2,28.23,28.19,28.22,218988.0,22.3246,22.3483,22.3166,22.3404,218988.0
2016-03-01 15:05:00,28.22,28.22,28.19,28.2,164872.0,22.3404,22.3404,22.3166,22.3246,164872.0
2016-03-01 15:10:00,28.2,28.26,28.2,28.26,154868.0,22.3246,22.3721,22.3246,22.3721,154868.0
2016-03-01 15:15:00,28.26,28.29,28.24,28.28,101984.0,22.3721,22.3958,22.3562,22.3879,101984.0
2016-03-01 15:20:00,28.28,28.28,28.25,28.28,112344.0,22.3879,22.3879,22.3641,22.3879,112344.0
2016-03-01 15:25:00,28.28,28.28,28.25,28.26,90420.0,22.3879,22.3879,22.3641,22.3721,90420.0
2016-03-01 15:30:00,28.26,28.26,28.22,28.22,93564.0,22.3721,22.3721,22.3404,22.3404,93564.0
2016-03-01 15:35:00,28.22,28.22,28.18,28.19,151448.0,22.3404,22.3404,22.3087,22.3166,151448.0
2016-03-01 15:40:00,28.19,28.19,28.17,28.18,139396.0,22.3166,22.3166,22.3008,22.3087,139396.0
2016-03-01 15:45:00,28.17,28.18,28.16,28.17,370500.0,22.3008,22.3087,22.2929,22.3008,370500.0
2016-03-01 15:50:00,28.16,28.17,28.14,28.14,271996.0,22.2929,22.3008,22.2771,22.2771,271996.0
2016-03-01 15:55:00,28.14,28.15,28.08,28.13,1170472.0,22.2771,22.285,22.2296,22.2691,1170472.0
2016-03-02 09:30:00,28.06,28.22,27.67,27.75,360004.0,22.2137,22.3404,21.905,21.9683,360004.0
2016-03-02 09:35:00,27.77,27.81,27.57,27.61,422464.0,21.9841,22.0158,21.8258,21.8575,422464.0
2016-03-02 09:40:00,27.61,27.62,27.34,27.49,452276.0,21.8575,21.8654,21.6437,21.7625,452276.0
2016-03-02 09:45:00,27.5,27.56,27.47,27.54,105600.0,21.7704,21.8179,21.7467,21.8021,105600.0
2016-03-02 09:50:00,27.55,27.6,27.5,27.58,150744.0,21.81,21.8496,21.7704,21.8337,150744.0
2016-03-02 09:55:00,27.58,27.65,27.54,27.62,309792.0,21.8337,21.8891,21.8021,21.8654,309792.0
2016-03-02 10:00:00,27.61,27.67,27.59,27.64,90224.0,21.8575,21.905,21.8417,21.8812,90224.0
2016-03-02 10:05:00,27.63,27.69,27.63,27.64,72096.0,21.8733,21.9208,21.8733,21.8812,72096.0
2016-03-02 10:10:00,27.66,27.67,27.6,27.64,123928.0,21.8971,21.905,21.8496,21.8812,123928.0
2016-03-02 10:15:00,27.64,27.72,27.64,27.7,181040.0,21.8812,21.9446,21.8812,21.9287,181040.0
2016-03-02 10:20:00,27.7,27.77,27.7,27.73,82304.0,21.9287,21.9841,21.9287,21.9525,82304.0
2016-03-02 10:25:00,27.72,27.77,27.71,27.77,76024.0,21.9446,21.9841,21.9366,21.9841,76024.0
2016-03-02 10:30:00,27.76,27.77,27.73,27.74,109424.0,21.9762,21.9841,21.9525,21.9604,109424.0
2016-03-02 10:35:00,27.72,27.75,27.69,27.75,100688.0,21.9446,21.9683,21.9208,21.9683,100688.0
2016-03-02 10:40:00,27.75,27.75,27.73,27.75,52952.0,21.9683,21.9683,21.9525,21.9683,52952.0
2016-03-02 10:45:00,27.74,27.77,27.73,27.77,57324.0,21.9604,21.9841,21.9525,21.9841,57324.0
2016-03-02 10:50:00,27.76,27.78,27.7,27.7,165196.0,21.9762,21.9921,21.9287,21.9287,165196.0
2016-03-02 10:55:00,27.71,27.74,27.7,27.71,77988.0,21.9366,21.9604,21.9287,21.9366,77988.0
2016-03-02 11:00:00,27.71,27.72,27.7,27.72,89456.0,21.9366,21.9446,21.9287,21.9446,89456.0
2016-03-02 11:05:00,27.72,27.75,27.72,27.74,76628.0,21.9446,21.9683,21.9446,21.9604,76628.0
2016-03-02 11:10:00,27.75,27.76,27.72,27.75,81848.0,21.9683,21.9762,21.9446,21.9683,81848.0
2016-03-02 11:15:00,27.75,27.8,27.75,27.78,117292.0,21.9683,22.0079,21.9683,21.9921,117292.0
2016-03-02 11:20:00,27.78,27.83,27.78,27.83,58788.0,21.9921,22.0316,21.9921,22.0316,58788.0
2016-03-02 11:25:00,27.83,27.84,27.8,27.83,141984.0,22.0316,22.0396,22.0079,22.0316,141984.0
2016-03-02 11:30:00,27.83,27.84,27.79,27.8,91788.0,22.0316,22.0396,22.0,22.0079,91788.0
2016-03-02 11:35:00,27.8,27.82,27.78,27.82,55496.0,22.0079,22.0237,21.9921,22.0237,55496.0
2016-03-02 11:40:00,27.82,27.85,27.82,27.85,54396.0,22.0237,22.0475,22.0237,22.0475,54396.0
2016-03-02 11:45:00,27.85,27.87,27.83,27.86,50620.0,22.0475,22.0633,22.0316,22.0554,50620.0
2016-03-02 11:50:00,27.86,27.96,27.86,27.94,161460.0,22.0554,22.1346,22.0554,22.1187,161460.0
2016-03-02 11:55:00,27.95,27.98,27.93,27.95,68156.0,22.1266,22.1504,22.1108,22.1266,68156.0
2016-03-02 12:00:00,27.95,27.96,27.92,27.94,265388.0,22.1266,22.1346,22.1029,22.1187,265388.0
2016-03-02 12:05:00,27.93,27.97,27.93,27.96,162212.0,22.1108,22.1425,22.1108,22.1346,162212.0
2016-03-02 12:10:00,27.96,27.98,27.94,27.96,51324.0,22.1346,22.1504,22.1187,22.1346,51324.0
2016-03-02 12:15:00,27.97,28.01,27.96,28.01,40628.0,22.1425,22.1741,22.1346,22.1741,40628.0
2016-03-02 12:20:00,28.0,28.01,27.97,27.98,69192.0,22.1662,22.1741,22.1425,22.1504,69192.0
2016-03-02 12:25:00,27.98,27.99,27.97,27.99,40640.0,22.1504,22.1583,22.1425,22.1583,40640.0
2016-03-02 12:30:00,27.98,28.0,27.97,28.0,90204.0,22.1504,22.1662,22.1425,22.1662,90204.0
2016-03-02 12:35:00,28.0,28.03,27.99,28.02,50900.0,22.1662,22.19,22.1583,22.1821,50900.0
2016-03-02 12:40:00,28.02,28.03,28.01,28.02,51848.0,22.1821,22.19,22.1741,22.1821,51848.0
2016-03-02 12:45:00,28.02,28.04,28.02,28.03,55192.0,22.1821,22.1979,22.1821,22.19,55192.0
2016-03-02 12:50:00,28.03,28.03,27.99,28.0,142616.0,22.19,22.19,22.1583,22.1662,142616.0
2016-03-02 12:55:00,28.0,28.04,28.0,28.03,59956.0,22.1662,22.1979,22.1662,22.19,59956.0
2016-03-02 13:00:00,28.03,28.06,28.02,28.06,115044.0,22.19,22.2137,22.1821,22.2137,115044.0
2016-03-02 13:05:00,28.07,28.09,28.04,28.07,63016.0,22.2216,22.2375,22.1979,22.2216,63016.0
2016-03-02 13:10:00,28.07,28.1,28.04,28.04,88184.0,22.2216,22.2454,22.1979,22.1979,88184.0
2016-03-02 13:15:00,28.04,28.05,28.01,28.03,91288.0,22.1979,22.2058,22.1741,22.19,91288.0
2016-03-02 13:20:00,28.03,28.04,28.02,28.04,134496.0,22.19,22.1979,22.1821,22.1979,134496.0
2016-03-02 13:25:00,28.04,28.04,28.02,28.03,92132.0,22.1979,22.1979,22.1821,22.19,92132.0
2016-03-02 13:30:00,28.03,28.05,28.02,28.03,99568.0,22.19,22.2058,22.1821,22.19,99568.0
2016-03-02 13:35:00,28.04,28.04,28.03,28.03,69828.0,22.1979,22.1979,22.19,22.19,69828.0
2016-03-02 13:40:00,28.03,28.07,28.03,28.07,66912.0,22.19,22.2216,22.19,22.2216,66912.0
2016-03-02 13:45:00,28.06,28.08,28.06,28.07,43648.0,22.2137,22.2296,22.2137,22.2216,43648.0
2016-03-02 13:50:00,28.08,28.09,28.07,28.09,63256.0,22.2296,22.2375,22.2216,22.2375,63256.0
2016-03-02 13:55:00,28.09,28.1,28.05,28.05,70448.0,22.2375,22.2454,22.2058,22.2058,70448.0
2016-03-02 14:00:00,28.04,28.05,28.02,28.03,70996.0,22.1979,22.2058,22.1821,22.19,70996.0
2016-03-02 14:05:00,28.03,28.05,28.01,28.04,75412.0,22.19,22.2058,22.1741,22.1979,75412.0
2016-03-02 14:10:00,28.04,28.06,28.03,28.04,33184.0,22.1979,22.2137,22.19,22.1979,33184.0
2016-03-02 14:15:00,28.04,28.07,28.04,28.04,48560.0,22.1979,22.2216,22.1979,22.1979,48560.0
2016-03-02 14:20:00,28.05,28.06,28.04,28.04,52452.0,22.2058,22.2137,22.1979,22.1979,52452.0
2016-03-02 14:25:00,28.04,28.05,28.02,28.03,96896.0,22.1979,22.2058,22.1821,22.19,96896.0
2016-03-02 14:30:00,28.04,28.06,28.03,28.04,78500.0,22.1979,22.2137,22.19,22.1979,78500.0
2016-03-02 14:35:00,28.04,28.06,28.04,28.06,76780.0,22.1979,22.2137,22.1979,22.2137,76780.0
2016-03-02 14:40:00,28.05,28.07,28.05,28.06,90528.0,22.2058,22.2216,22.2058,22.2137,90528.0
2016-03-02 14:45:00,28.06,28.06,28.04,28.05,49052.0,22.2137,22.2137,22.1979,22.2058,49052.0
2016-03-02 14:50:00,28.05,28.07,28.05,28.05,35872.0,22.2058,22.2216,22.2058,22.2058,35872.0
2016-03-02 14:55:00,28.06,28.08,28.06,28.07,61208.0,22.2137,22.2296,22.2137,22.2216,61208.0
2016-03-02 15:00:00,28.07,28.07,28.05,28.06,75496.0,22.2216,22.2216,22.2058,22.2137,75496.0
2016-03-02 15:05:00,28.06,28.07,28.05,28.07,83596.0,22.2137,22.2216,22.2058,22.2216,83596.0
2016-03-02 15:10:00,28.07,28.09,28.07,28.09,118776.0,22.2216,22.2375,22.2216,22.2375,118776.0
2016-03-02 15:15:00,28.09,28.1,28.06,28.06,61296.0,22.2375,22.2454,22.2137,22.2137,61296.0
2016-03-02 15:20:00,28.06,28.08,28.06,28.07,116184.0,22.2137,22.2296,22.2137,22.2216,116184.0
2016-03-02 15:25:00,28.07,28.08,28.06,28.06,110124.0,22.2216,22.2296,22.2137,22.2137,110124.0
2016-03-02 15:30:00,28.06,28.06,28.04,28.04,212356.0,22.2137,22.2137,22.1979,22.1979,212356.0
2016-03-02 15:35:00,28.04,28.06,28.04,28.04,111748.0,22.1979,22.2137,22.1979,22.1979,111748.0
2016-03-02 15:40:00,28.04,28.06,28.04,28.05,139728.0,22.1979,22.2137,22.1979,22.2058,139728.0
2016-03-02 15:45:00,28.05,28.06,28.03,28.04,233840.0,22.2058,22.2137,22.19,22.1979,233840.0
2016-03-02 15:50:00,28.04,28.06,28.04,28.06,241296.0,22.1979,22.2137,22.1979,22.2137,241296.0
2016-03-02 15:55:00,28.06,28.11,28.06,28.08,395608.0,22.2137,22.2533,22.2137,22.2296,395608.0
2016-03-03 09:30:00,28.12,28.14,27.78,27.8,232904.0,22.2612,22.2771,21.9921,22.0079,232904.0
2016-03-03 09:35:00,27.76,27.9,27.75,27.87,184924.0,21.9762,22.0871,21.9683,22.0633,184924.0
2016-03-03 09:40:00,27.86,27.91,27.83,27.88,167972.0,22.0554,22.095,22.0316,22.0712,167972.0
2016-03-03 09:45:00,27.87,27.88,27.76,27.78,118944.0,22.0633,22.0712,21.9762,21.9921,118944.0
2016-03-03 09:50:00,27.78,27.81,27.68,27.7,109080.0,21.9921,22.0158,21.9129,21.9287,109080.0
2016-03-03 09:55:00,27.71,27.71,27.6,27.6,97200.0,21.9366,21.9366,21.8496,21.8496,97200.0
2016-03-03 10:00:00,27.61,27.64,27.58,27.58,161200.0,21.8575,21.8812,21.8337,21.8337,161200.0
2016-03-03 10:05:00,27.58,27.6,27.49,27.5,268256.0,21.8337,21.8496,21.7625,21.7704,268256.0
2016-03-03 10:10:00,27.5,27.59,27.49,27.58,103700.0,21.7704,21.8417,21.7625,21.8337,103700.0
2016-03-03 10:15:00,27.58,27.66,27.58,27.64,115172.0,21.8337,21.8971,21.8337,21.8812,115172.0
2016-03-03 10:20:00,27.63,27.64,27.59,27.59,70340.0,21.8733,21.8812,21.8417,21.8417,70340.0
2016-03-03 10:25:00,27.59,27.6,27.53,27.53,163928.0,21.8417,21.8496,21.7942,21.7942,163928.0
2016-03-03 10:30:00,27.53,27.6,27.5,27.6,247932.0,21.7942,21.8496,21.7704,21.8496,247932.0
2016-03-03 10:35:00,27.6,27.67,27.6,27.65,73700.0,21.8496,21.905,21.8496,21.8891,73700.0
2016-03-03 10:40:00,27.65,27.73,27.64,27.72,87660.0,21.8891,21.9525,21.8812,21.9446,87660.0
2016-03-03 10:45:00,27.73,27.76,27.71,27.76,32636.0,21.9525,21.9762,21.9366,21.9762,32636.0
2016-03-03 10:50:00,27.76,27.8,27.75,27.79,83572.0,21.9762,22.0079,21.9683,22.0,83572.0
2016-03-03 10:55:00,27.8,27.81,27.77,27.77,123200.0,22.0079,22.0158,21.9841,21.9841,123200.0
2016-03-03 11:00:00,27.77,27.83,27.76,27.81,56528.0,21.9841,22.0316,21.9762,22.0158,56528.0
2016-03-03 11:05:00,27.82,27.88,27.82,27.88,29576.0,22.0237,22.0712,22.0237,22.0712,29576.0
2016-03-03 11:10:00,27.87,27.9,27.86,27.89,37368.0,22.0633,22.0871,22.0554,22.0791,37368.0
2016-03-03 11:15:00,27.9,27.9,27.87,27.89,76544.0,22.0871,22.0871,22.0633,22.0791,76544.0
2016-03-03 11:20:00,27.9,27.95,27.9,27.93,71764.0,22.0871,22.1266,22.0871,22.1108,71764.0
2016-03-03 11:25:00,27.93,27.93,27.85,27.86,58140.0,22.1108,22.1108,22.0475,22.0554,58140.0
2016-03-03 11:30:00,27.86,27.9,27.86,27.88,180984.0,22.0554,22.0871,22.0554,22.0712,180984.0
2016-03-03 11:35:00,27.88,27.9,27.86,27.9,144724.0,22.0712,22.0871,22.0554,22.0871,144724.0
2016-03-03 11:40:00,27.89,27.9,27.84,27.84,56768.0,22.0791,22.0871,22.0396,22.0396,56768.0
2016-03-03 11:45:00,27.85,27.86,27.83,27.85,78352.0,22.0475,22.0554,22.0316,22.0475,78352.0
2016-03-03 11:50:00,27.85,27.85,27.78,27.81,145744.0,22.0475,22.0475,21.9921,22.0158,145744.0
2016-03-03 11:55:00,27.81,27.83,27.8,27.8,90796.0,22.0158,22.0316,22.0079,22.0079,90796.0
2016-03-03 12:00:00,27.8,27.81,27.79,27.81,66052.0,22.0079,22.0158,22.0,22.0158,66052.0
2016-03-03 12:05:00,27.81,27.82,27.77,27.77,78288.0,22.0158,22.0237,21.9841,21.9841,78288.0
2016-03-03 12:10:00,27.77,27.81,27.77,27.8,75128.0,21.9841,22.0158,21.9841,22.0079,75128.0
2016-03-03 12:15:00,27.8,27.8,27.76,27.76,55132.0,22.0079,22.0079,21.9762,21.9762,55132.0
2016-03-03 12:20:00,27.76,27.76,27.74,27.75,54380.0,21.9762,21.9762,21.9604,21.9683,54380.0
2016-03-03 12:25:00,27.75,27.75,27.72,27.72,57772.0,21.9683,21.9683,21.9446,21.9446,57772.0
2016-03-03 12:30:00,27.71,27.72,27.69,27.72,39156.0,21.9366,21.9446,21.9208,21.9446,39156.0
2016-03-03 12:35:00,27.72,27.74,27.72,27.73,69504.0,21.9446,21.9604,21.9446,21.9525,69504.0
2016-03-03 12:40:00,27.73,27.75,27.71,27.74,70056.0,21.9525,21.9683,21.9366,21.9604,70056.0
2016-03-03 12:45:00,27.74,27.76,27.74,27.75,50352.0,21.9604,21.9762,21.9604,21.9683,50352.0
2016-03-03 12:50:00,27.75,27.76,27.74,27.76,63700.0,21.9683,21.9762,21.9604,21.9762,63700.0
2016-03-03 12:55:00,27.77,27.8,27.76,27.8,60296.0,21.9841,22.0079,21.9762,22.0079,60296.0
2016-03-03 13:00:00,27.8,27.82,27.79,27.79,95732.0,22.0079,22.0237,22.0,22.0,95732.0
2016-03-03 13:05:00,27.79,27.82,27.77,27.81,240292.0,22.0,22.0237,21.9841,22.0158,240292.0
2016-03-03 13:10:00,27.81,27.81,27.75,27.75,67964.0,22.0158,22.0158,21.9683,21.9683,67964.0
2016-03-03 13:15:00,27.75,27.76,27.73,27.75,79644.0,21.9683,21.9762,21.9525,21.9683,79644.0
2016-03-03 13:20:00,27.76,27.8,27.76,27.78,51004.0,21.9762,22.0079,21.9762,21.9921,51004.0
2016-03-03 13:25:00,27.78,27.8,27.78,27.8,38752.0,21.9921,22.0079,21.9921,22.0079,38752.0
2016-03-03 13:30:00,27.8,27.8,27.77,27.79,80028.0,22.0079,22.0079,21.9841,22.0,80028.0
2016-03-03 13:35:00,27.79,27.8,27.78,27.78,95820.0,22.0,22.0079,21.9921,21.9921,95820.0
2016-03-03 13:40:00,27.78,27.78,27.75,27.77,166836.0,21.9921,21.9921,21.9683,21.9841,166836.0
2016-03-03 13:45:00,27.77,27.78,27.76,27.76,151036.0,21.9841,21.9921,21.9762,21.9762,151036.0
2016-03-03 13:50:00,27.76,27.76,27.75,27.75,99688.0,21.9762,21.9762,21.9683,21.9683,99688.0
2016-03-03 13:55:00,27.76,27.78,27.73,27.78,168680.0,21.9762,21.9921,21.9525,21.9921,168680.0
2016-03-03 14:00:00,27.78,27.82,27.78,27.82,142532.0,21.9921,22.0237,21.9921,22.0237,142532.0
2016-03-03 14:05:00,27.83,27.83,27.8,27.81,79252.0,22.0316,22.0316,22.0079,22.0158,79252.0
2016-03-03 14:10:00,27.81,27.83,27.8,27.81,80128.0,22.0158,22.0316,22.0079,22.0158,80128.0
2016-03-03 14:15:00,27.8,27.81,27.78,27.78,118208.0,22.0079,22.0158,21.9921,21.9921,118208.0
2016-03-03 14:20:00,27.79,27.8,27.78,27.79,104096.0,22.0,22.0079,21.9921,22.0,104096.0
2016-03-03 14:25:00,27.79,27.8,27.78,27.78,113112.0,22.0,22.0079,21.9921,21.9921,113112.0
2016-03-03 14:30:00,27.78,27.79,27.74,27.75,101164.0,21.9921,22.0,21.9604,21.9683,101164.0
2016-03-03 14:35:00,27.75,27.79,27.75,27.79,121892.0,21.9683,22.0,21.9683,22.0,121892.0
2016-03-03 14:40:00,27.78,27.83,27.78,27.82,115264.0,21.9921,22.0316,21.9921,22.0237,115264.0
2016-03-03 14:45:00,27.82,27.83,27.82,27.82,235180.0,22.0237,22.0316,22.0237,22.0237,235180.0
2016-03-03 14:50:00,27.82,27.84,27.81,27.82,262060.0,22.0237,22.0396,22.0158,22.0237,262060.0
2016-03-03 14:55:00,27.82,27.86,27.8,27.86,150872.0,22.0237,22.0554,22.0079,22.0554,150872.0
2016-03-03 15:00:00,27.86,27.87,27.84,27.84,100768.0,22.0554,22.0633,22.0396,22.0396,100768.0
2016-03-03 15:05:00,27.84,27.84,27.82,27.82,125988.0,22.0396,22.0396,22.0237,22.0237,125988.0
2016-03-03 15:10:00,27.82,27.85,27.81,27.85,108500.0,22.0237,22.0475,22.0158,22.0475,108500.0
2016-03-03 15:15:00,27.84,27.86,27.84,27.85,109344.0,22.0396,22.0554,22.0396,22.0475,109344.0
2016-03-03 15:20:00,27.85,27.86,27.84,27.84,255520.0,22.0475,22.0554,22.0396,22.0396,255520.0
2016-03-03 15:25:00,27.84,27.88,27.84,27.88,143216.0,22.0396,22.0712,22.0396,22.0712,143216.0
2016-03-03 15:30:00,27.88,27.91,27.88,27.91,225912.0,22.0712,22.095,22.0712,22.095,225912.0
2016-03-03 15:35:00,27.91,27.92,27.89,27.89,273076.0,22.095,22.1029,22.0791,22.0791,273076.0
2016-03-03 15:40:00,27.89,27.89,27.87,27.87,321332.0,22.0791,22.0791,22.0633,22.0633,321332.0
2016-03-03 15:45:00,27.87,27.87,27.85,27.87,440100.0,22.0633,22.0633,22.0475,22.0633,440100.0
2016-03-03 15:50:00,27.87,27.88,27.85,27.87,376440.0,22.0633,22.0712,22.0475,22.0633,376440.0
2016-03-03 15:55:00,27.86,27.91,27.84,27.9,770844.0,22.0554,22.095,22.0396,22.0871,770844.0
2016-03-04 09:30:00,27.8,27.87,27.66,27.8,319196.0,22.0079,22.0633,21.8971,22.0079,319196.0
2016-03-04 09:35:00,27.8,27.81,27.71,27.79,182352.0,22.0079,22.0158,21.9366,22.0,182352.0
2016-03-04 09:40:00,27.81,27.85,27.76,27.82,180352.0,22.0158,22.0475,21.9762,22.0237,180352.0
2016-03-04 09:45:00,27.83,27.9,27.81,27.89,107244.0,22.0316,22.0871,22.0158,22.0791,107244.0
2016-03-04 09:50:00,27.87,27.89,27.79,27.89,96980.0,22.0633,22.0791,22.0,22.0791,96980.0
2016-03-04 09:55:00,27.89,27.91,27.84,27.88,86048.0,22.0791,22.095,22.0396,22.0712,86048.0
2016-03-04 10:00:00,27.87,27.96,27.84,27.95,96584.0,22.0633,22.1346,22.0396,22.1266,96584.0
2016-03-04 10:05:00,27.95,27.95,27.91,27.94,78860.0,22.1266,22.1266,22.095,22.1187,78860.0
2016-03-04 10:10:00,27.95,27.95,27.91,27.92,66360.0,22.1266,22.1266,22.095,22.1029,66360.0
2016-03-04 10:15:00,27.92,27.96,27.91,27.93,63952.0,22.1029,22.1346,22.095,22.1108,63952.0
2016-03-04 10:20:00,27.94,28.02,27.94,28.01,123696.0,22.1187,22.1821,22.1187,22.1741,123696.0
2016-03-04 10:25:00,28.02,28.1,28.0,28.09,130392.0,22.1821,22.2454,22.1662,22.2375,130392.0
2016-03-04 10:30:00,28.08,28.11,28.08,28.11,181440.0,22.2296,22.2533,22.2296,22.2533,181440.0
2016-03-04 10:35:00,28.11,28.15,28.1,28.15,74688.0,22.2533,22.285,22.2454,22.285,74688.0
2016-03-04 10:40:00,28.15,28.15,28.12,28.15,86376.0,22.285,22.285,22.2612,22.285,86376.0
2016-03-04 10:45:00,28.15,28.19,28.14,28.17,107420.0,22.285,22.3166,22.2771,22.3008,107420.0
2016-03-04 10:50:00,28.17,28.24,28.17,28.21,139048.0,22.3008,22.3562,22.3008,22.3325,139048.0
2016-03-04 10:55:00,28.2,28.23,28.17,28.23,55348.0,22.3246,22.3483,22.3008,22.3483,55348.0
2016-03-04 11:00:00,28.22,28.24,28.2,28.24,124624.0,22.3404,22.3562,22.3246,22.3562,124624.0
2016-03-04 11:05:00,28.24,28.25,28.23,28.24,109604.0,22.3562,22.3641,22.3483,22.3562,109604.0
2016-03-04 11:10:00,28.24,28.25,28.2,28.24,84220.0,22.3562,22.3641,22.3246,22.3562,84220.0
2016-03-04 11:15:00,28.24,28.24,28.19,28.21,90624.0,22.3562,22.3562,22.3166,22.3325,90624.0
2016-03-04 11:20:00,28.21,28.25,28.21,28.24,101844.0,22.3325,22.3641,22.3325,22.3562,101844.0
2016-03-04 11:25:00,28.25,28.25,28.17,28.17,74840.0,22.3641,22.3641,22.3008,22.3008,74840.0
2016-03-04 11:30:00,28.18,28.19,28.16,28.17,74956.0,22.3087,22.3166,22.2929,22.3008,74956.0
2016-03-04 11:35:00,28.17,28.17,28.13,28.17,59432.0,22.3008,22.3008,22.2691,22.3008,59432.0
2016-03-04 11:40:00,28.17,28.24,28.17,28.23,50472.0,22.3008,22.3562,22.3008,22.3483,50472.0
2016-03-04 11:45:00,28.24,28.27,28.23,28.26,76752.0,22.3562,22.38,22.3483,22.3721,76752.0
2016-03-04 11:50:00,28.27,28.27,28.21,28.22,76108.0,22.38,22.38,22.3325,22.3404,76108.0
2016-03-04 11:55:00,28.22,28.23,28.21,28.23,42312.0,22.3404,22.3483,22.3325,22.3483,42312.0
2016-03-04 12:00:00,28.23,28.27,28.23,28.27,47344.0,22.3483,22.38,22.3483,22.38,47344.0
2016-03-04 12:05:00,28.28,28.33,28.27,28.32,80256.0,22.3879,22.4275,22.38,22.4196,80256.0
2016-03-04 12:10:00,28.33,28.38,28.32,28.37,54608.0,22.4275,22.4671,22.4196,22.4591,54608.0
2016-03-04 12:15:00,28.38,28.38,28.32,28.32,132156.0,22.4671,22.4671,22.4196,22.4196,132156.0
2016-03-04 12:20:00,28.32,28.33,28.3,28.32,82896.0,22.4196,22.4275,22.4037,22.4196,82896.0
2016-03-04 12:25:00,28.32,28.35,28.3,28.35,97720.0,22.4196,22.4433,22.4037,22.4433,97720.0
2016-03-04 12:30:00,28.35,28.35,28.34,28.35,52072.0,22.4433,22.4433,22.4354,22.4433,52072.0
2016-03-04 12:35:00,28.34,28.36,28.33,28.33,115600.0,22.4354,22.4512,22.4275,22.4275,115600.0
2016-03-04 12:40:00,28.33,28.35,28.31,28.35,60236.0,22.4275,22.4433,22.4116,22.4433,60236.0
2016-03-04 12:45:00,28.35,28.38,28.35,28.37,54220.0,22.4433,22.4671,22.4433,22.4591,54220.0
2016-03-04 12:50:00,28.37,28.4,28.36,28.38,70384.0,22.4591,22.4829,22.4512,22.4671,70384.0
2016-03-04 12:55:00,28.38,28.39,28.36,28.38,75836.0,22.4671,22.475,22.4512,22.4671,75836.0
2016-03-04 13:00:00,28.38,28.41,28.37,28.41,48440.0,22.4671,22.4908,22.4591,22.4908,48440.0
2016-03-04 13:05:00,28.41,28.43,28.4,28.42,71260.0,22.4908,22.5066,22.4829,22.4987,71260.0
2016-03-04 13:10:00,28.42,28.46,28.42,28.43,144720.0,22.4987,22.5304,22.4987,22.5066,144720.0
2016-03-04 13:15:00,28.43,28.43,28.39,28.4,72172.0,22.5066,22.5066,22.475,22.4829,72172.0
2016-03-04 13:20:00,28.41,28.42,28.4,28.42,45916.0,22.4908,22.4987,22.4829,22.4987,45916.0
2016-03-04 13:25:00,28.43,28.47,28.42,28.46,58832.0,22.5066,22.5383,22.4987,22.5304,58832.0
2016-03-04 13:30:00,28.45,28.46,28.41,28.42,73396.0,22.5225,22.5304,22.4908,22.4987,73396.0
2016-03-04 13:35:00,28.42,28.42,28.39,28.41,105492.0,22.4987,22.4987,22.475,22.4908,105492.0
2016-03-04 13:40:00,28.41,28.46,28.41,28.46,46672.0,22.4908,22.5304,22.4908,22.5304,46672.0
2016-03-04 13:45:00,28.47,28.49,28.46,28.47,67392.0,22.5383,22.5541,22.5304,22.5383,67392.0
2016-03-04 13:50:00,28.47,28.47,28.43,28.44,61080.0,22.5383,22.5383,22.5066,22.5146,61080.0
2016-03-04 13:55:00,28.44,28.5,28.43,28.5,112844.0,22.5146,22.5621,22.5066,22.5621,112844.0
2016-03-04 14:00:00,28.5,28.53,28.5,28.53,134868.0,22.5621,22.5858,22.5621,22.5858,134868.0
2016-03-04 14:05:00,28.53,28.58,28.53,28.58,145072.0,22.5858,22.6254,22.5858,22.6254,145072.0
2016-03-04 14:10:00,28.58,28.64,28.57,28.63,212992.0,22.6254,22.6729,22.6175,22.665,212992.0
2016-03-04 14:15:00,28.63,28.64,28.56,28.56,183964.0,22.665,22.6729,22.6096,22.6096,183964.0
2016-03-04 14:20:00,28.57,28.58,28.55,28.55,205184.0,22.6175,22.6254,22.6016,22.6016,205184.0
2016-03-04 14:25:00,28.55,28.6,28.54,28.6,178660.0,22.6016,22.6412,22.5937,22.6412,178660.0
2016-03-04 14:30:00,28.6,28.6,28.53,28.54,124240.0,22.6412,22.6412,22.5858,22.5937,124240.0
2016-03-04 14:35:00,28.53,28.55,28.51,28.55,173564.0,22.5858,22.6016,22.57,22.6016,173564.0
2016-03-04 14:40:00,28.55,28.57,28.54,28.54,109900.0,22.6016,22.6175,22.5937,22.5937,109900.0
2016-03-04 14:45:00,28.54,28.58,28.52,28.57,107416.0,22.5937,22.6254,22.5779,22.6175,107416.0
2016-03-04 14:50:00,28.57,28.6,28.57,28.59,97480.0,22.6175,22.6412,22.6175,22.6333,97480.0
2016-03-04 14:55:00,28.59,28.59,28.55,28.55,144888.0,22.6333,22.6333,22.6016,22.6016,144888.0
2016-03-04 15:00:00,28.55,28.57,28.54,28.57,180136.0,22.6016,22.6175,22.5937,22.6175,180136.0
2016-03-04 15:05:00,28.57,28.57,28.54,28.55,157104.0,22.6175,22.6175,22.5937,22.6016,157104.0
2016-03-04 15:10:00,28.55,28.55,28.51,28.51,194344.0,22.6016,22.6016,22.57,22.57,194344.0
2016-03-04 15:15:00,28.5,28.51,28.49,28.5,107728.0,22.5621,22.57,22.5541,22.5621,107728.0
2016-03-04 15:20:00,28.5,28.56,28.5,28.55,136720.0,22.5621,22.6096,22.5621,22.6016,136720.0
2016-03-04 15:25:00,28.55,28.59,28.55,28.59,100016.0,22.6016,22.6333,22.6016,22.6333,100016.0
2016-03-04 15:30:00,28.59,28.6,28.56,28.59,215380.0,22.6333,22.6412,22.6096,22.6333,215380.0
2016-03-04 15:35:00,28.59,28.6,28.57,28.59,157564.0,22.6333,22.6412,22.6175,22.6333,157564.0
2016-03-04 15:40:00,28.59,28.59,28.57,28.58,231728.0,22.6333,22.6333,22.6175,22.6254,231728.0
2016-03-04 15:45:00,28.58,28.59,28.56,28.59,283556.0,22.6254,22.6333,22.6096,22.6333,283556.0
2016-03-04 15:50:00,28.59,28.59,28.56,28.57,257112.0,22.6333,22.6333,22.6096,22.6175,257112.0
2016-03-04 15:55:00,28.57,28.6,28.57,28.57,725640.0,22.6175,22.6412,22.6175,22.6175,725640.0
2016-03-07 09:30:00,28.52,28.56,28.41,28.47,304512.0,22.5779,22.6096,22.4908,22.5383,304512.0
2016-03-07 09:35:00,28.48,28.49,28.37,28.4,280316.0,22.5462,22.5541,22.4591,22.4829,280316.0
2016-03-07 09:40:00,28.39,28.49,28.37,28.43,159468.0,22.475,22.5541,22.4591,22.5066,159468.0
2016-03-07 09:45:00,28.44,28.48,28.4,28.43,94360.0,22.5146,22.5462,22.4829,22.5066,94360.0
2016-03-07 09:50:00,28.43,28.57,28.43,28.57,131448.0,22.5066,22.6175,22.5066,22.6175,131448.0
2016-03-07 09:55:00,28.57,28.59,28.49,28.55,110420.0,22.6175,22.6333,22.5541,22.6016,110420.0
2016-03-07 10:00:00,28.55,28.57,28.45,28.45,93148.0,22.6016,22.6175,22.5225,22.5225,93148.0
2016-03-07 10:05:00,28.45,28.52,28.45,28.5,139692.0,22.5225,22.5779,22.5225,22.5621,139692.0
2016-03-07 10:10:00,28.5,28.52,28.46,28.51,76860.0,22.5621,22.5779,22.5304,22.57,76860.0
2016-03-07 10:15:00,28.51,28.54,28.5,28.52,74228.0,22.57,22.5937,22.5621,22.5779,74228.0
2016-03-07 10:20:00,28.52,28.57,28.5,28.54,101192.0,22.5779,22.6175,22.5621,22.5937,101192.0
2016-03-07 10:25:00,28.54,28.59,28.54,28.59,63352.0,22.5937,22.6333,22.5937,22.6333,63352.0
2016-03-07 10:30:00,28.59,28.61,28.57,28.59,94480.0,22.6333,22.6491,22.6175,22.6333,94480.0
2016-03-07 10:35:00,28.59,28.63,28.58,28.63,98168.0,22.6333,22.665,22.6254,22.665,98168.0
2016-03-07 10:40:00,28.63,28.64,28.62,28.62,72784.0,22.665,22.6729,22.6571,22.6571,72784.0
2016-03-07 10:45:00,28.62,28.64,28.61,28.64,72676.0,22.6571,22.6729,22.6491,22.6729,72676.0
2016-03-07 10:50:00,28.64,28.66,28.6,28.61,58144.0,22.6729,22.6887,22.6412,22.6491,58144.0
2016-03-07 10:55:00,28.61,28.61,28.58,28.6,77432.0,22.6491,22.6491,22.6254,22.6412,77432.0
2016-03-07 11:00:00,28.59,28.6,28.58,28.6,48232.0,22.6333,22.6412,22.6254,22.6412,48232.0
2016-03-07 11:05:00,28.59,28.61,28.58,28.6,39928.0,22.6333,22.6491,22.6254,22.6412,39928.0
2016-03-07 11:10:00,28.61,28.63,28.61,28.62,84556.0,22.6491,22.665,22.6491,22.6571,84556.0
2016-03-07 11:15:00,28.62,28.66,28.61,28.64,50992.0,22.6571,22.6887,22.6491,22.6729,50992.0
2016-03-07 11:20:00,28.65,28.65,28.61,28.64,46024.0,22.6808,22.6808,22.6491,22.6729,46024.0
2016-03-07 11:25:00,28.65,28.67,28.64,28.67,35584.0,22.6808,22.6966,22.6729,22.6966,35584.0
2016-03-07 11:30:00,28.67,28.67,28.59,28.59,61504.0,22.6966,22.6966,22.6333,22.6333,61504.0
2016-03-07 11:35:00,28.6,28.62,28.59,28.61,80388.0,22.6412,22.6571,22.6333,22.6491,80388.0
2016-03-07 11:40:00,28.62,28.68,28.62,28.68,71748.0,22.6571,22.7045,22.6571,22.7045,71748.0
2016-03-07 11:45:00,28.68,28.68,28.66,28.67,25764.0,22.7045,22.7045,22.6887,22.6966,25764.0
2016-03-07 11:50:00,28.66,28.67,28.62,28.62,77220.0,22.6887,22.6966,22.6571,22.6571,77220.0
2016-03-07 11:55:00,28.63,28.65,28.6,28.61,90836.0,22.665,22.6808,22.6412,22.6491,90836.0
2016-03-07 12:00:00,28.6,28.65,28.6,28.61,49192.0,22.6412,22.6808,22.6412,22.6491,49192.0
2016-03-07 12:05:00,28.61,28.61,28.57,28.57,40052.0,22.6491,22.6491,22.6175,22.6175,40052.0
2016-03-07 12:10:00,28.58,28.58,28.54,28.55,46620.0,22.6254,22.6254,22.5937,22.6016,46620.0
2016-03-07 12:15:00,28.55,28.57,28.54,28.55,55816.0,22.6016,22.6175,22.5937,22.6016,55816.0
2016-03-07 12:20:00,28.55,28.56,28.52,28.53,44416.0,22.6016,22.6096,22.5779,22.5858,44416.0
2016-03-07 12:25:00,28.53,28.54,28.52,28.54,32268.0,22.5858,22.5937,22.5779,22.5937,32268.0
2016-03-07 12:30:00,28.54,28.55,28.53,28.54,36300.0,22.5937,22.6016,22.5858,22.5937,36300.0
2016-03-07 12:35:00,28.54,28.58,28.54,28.58,42632.0,22.5937,22.6254,22.5937,22.6254,42632.0
2016-03-07 12:40:00,28.58,28.58,28.57,28.58,26488.0,22.6254,22.6254,22.6175,22.6254,26488.0
2016-03-07 12:45:00,28.58,28.58,28.53,28.56,65384.0,22.6254,22.6254,22.5858,22.6096,65384.0
2016-03-07 12:50:00,28.56,28.57,28.56,28.56,14060.0,22.6096,22.6175,22.6096,22.6096,14060.0
2016-03-07 12:55:00,28.56,28.59,28.55,28.58,65236.0,22.6096,22.6333,22.6016,22.6254,65236.0
2016-03-07 13:00:00,28.58,28.61,28.57,28.6,45696.0,22.6254,22.6491,22.6175,22.6412,45696.0
2016-03-07 13:05:00,28.61,28.61,28.57,28.59,34800.0,22.6491,22.6491,22.6175,22.6333,34800.0
2016-03-07 13:10:00,28.59,28.61,28.59,28.61,82776.0,22.6333,22.6491,22.6333,22.6491,82776.0
2016-03-07 13:15:00,28.61,28.63,28.61,28.63,42700.0,22.6491,22.665,22.6491,22.665,42700.0
2016-03-07 13:20:00,28.63,28.63,28.59,28.59,32552.0,22.665,22.665,22.6333,22.6333,32552.0
2016-03-07 13:25:00,28.6,28.61,28.58,28.6,53248.0,22.6412,22.6491,22.6254,22.6412,53248.0
2016-03-07 13:30:00,28.6,28.61,28.58,28.61,48360.0,22.6412,22.6491,22.6254,22.6491,48360.0
2016-03-07 13:35:00,28.61,28.66,28.61,28.65,33396.0,22.6491,22.6887,22.6491,22.6808,33396.0
2016-03-07 13:40:00,28.65,28.65,28.64,28.65,54048.0,22.6808,22.6808,22.6729,22.6808,54048.0
2016-03-07 13:45:00,28.65,28.65,28.61,28.61,75384.0,22.6808,22.6808,22.6491,22.6491,75384.0
2016-03-07 13:50:00,28.61,28.63,28.6,28.6,51100.0,22.6491,22.665,22.6412,22.6412,51100.0
2016-03-07 13:55:00,28.6,28.61,28.59,28.61,72060.0,22.6412,22.6491,22.6333,22.6491,72060.0
2016-03-07 14:00:00,28.61,28.62,28.6,28.6,62028.0,22.6491,22.6571,22.6412,22.6412,62028.0
2016-03-07 14:05:00,28.6,28.62,28.59,28.62,70456.0,22.6412,22.6571,22.6333,22.6571,70456.0
2016-03-07 14:10:00,28.62,28.64,28.61,28.62,110092.0,22.6571,22.6729,22.6491,22.6571,110092.0
2016-03-07 14:15:00,28.62,28.63,28.6,28.62,83728.0,22.6571,22.665,22.6412,22.6571,83728.0
2016-03-07 14:20:00,28.61,28.63,28.6,28.6,55640.0,22.6491,22.665,22.6412,22.6412,55640.0
2016-03-07 14:25:00,28.6,28.65,28.6,28.64,58524.0,22.6412,22.6808,22.6412,22.6729,58524.0
2016-03-07 14:30:00,28.64,28.64,28.59,28.61,117328.0,22.6729,22.6729,22.6333,22.6491,117328.0
2016-03-07 14:35:00,28.61,28.62,28.6,28.62,94044.0,22.6491,22.6571,22.6412,22.6571,94044.0
2016-03-07 14:40:00,28.62,28.63,28.59,28.59,48600.0,22.6571,22.665,22.6333,22.6333,48600.0
2016-03-07 14:45:00,28.59,28.61,28.58,28.61,58096.0,22.6333,22.6491,22.6254,22.6491,58096.0
2016-03-07 14:50:00,28.61,28.63,28.6,28.61,55272.0,22.6491,22.665,22.6412,22.6491,55272.0
2016-03-07 14:55:00,28.61,28.63,28.6,28.63,48296.0,22.6491,22.665,22.6412,22.665,48296.0
2016-03-07 15:00:00,28.63,28.63,28.6,28.61,83968.0,22.665,22.665,22.6412,22.6491,83968.0
2016-03-07 15:05:00,28.61,28.61,28.6,28.6,81948.0,22.6491,22.6491,22.6412,22.6412,81948.0
2016-03-07 15:10:00,28.6,28.61,28.57,28.58,113016.0,22.6412,22.6491,22.6175,22.6254,113016.0
2016-03-07 15:15:00,28.58,28.58,28.56,28.58,108780.0,22.6254,22.6254,22.6096,22.6254,108780.0
2016-03-07 15:20:00,28.58,28.6,28.57,28.6,113716.0,22.6254,22.6412,22.6175,22.6412,113716.0
2016-03-07 15:25:00,28.6,28.63,28.6,28.63,89936.0,22.6412,22.665,22.6412,22.665,89936.0
2016-03-07 15:30:00,28.63,28.64,28.63,28.64,112584.0,22.665,22.6729,22.665,22.6729,112584.0
2016-03-07 15:35:00,28.64,28.64,28.63,28.64,134272.0,22.6729,22.6729,22.665,22.6729,134272.0
2016-03-07 15:40:00,28.64,28.64,28.58,28.59,137272.0,22.6729,22.6729,22.6254,22.6333,137272.0
2016-03-07 15:45:00,28.59,28.59,28.57,28.58,166792.0,22.6333,22.6333,22.6175,22.6254,166792.0
2016-03-07 15:50:00,28.57,28.58,28.57,28.57,197684.0,22.6175,22.6254,22.6175,22.6175,197684.0
2016-03-07 15:55:00,28.57,28.61,28.55,28.61,441192.0,22.6175,22.6491,22.6016,22.6491,441192.0
2016-03-08 09:30:00,28.62,28.75,28.61,28.68,124520.0,22.6571,22.76,22.6491,22.7045,124520.0
2016-03-08 09:35:00,28.68,28.68,28.54,28.63,80588.0,22.7045,22.7045,22.5937,22.665,80588.0
2016-03-08 09:40:00,28.6,28.71,28.6,28.65,88512.0,22.6412,22.7283,22.6412,22.6808,88512.0
2016-03-08 09:45:00,28.63,28.65,28.61,28.65,32708.0,22.665,22.6808,22.6491,22.6808,32708.0
2016-03-08 09:50:00,28.65,28.65,28.61,28.64,133024.0,22.6808,22.6808,22.6491,22.6729,133024.0
2016-03-08 09:55:00,28.64,28.71,28.62,28.7,55180.0,22.6729,22.7283,22.6571,22.7204,55180.0
2016-03-08 10:00:00,28.7,28.75,28.7,28.73,49528.0,22.7204,22.76,22.7204,22.7441,49528.0
2016-03-08 10:05:00,28.73,28.75,28.69,28.7,174820.0,22.7441,22.76,22.7125,22.7204,174820.0
2016-03-08 10:10:00,28.7,28.7,28.68,28.69,86716.0,22.7204,22.7204,22.7045,22.7125,86716.0
2016-03-08 10:15:00,28.68,28.69,28.65,28.66,112968.0,22.7045,22.7125,22.6808,22.6887,112968.0
2016-03-08 10:20:00,28.66,28.7,28.66,28.69,142032.0,22.6887,22.7204,22.6887,22.7125,142032.0
2016-03-08 10:25:00,28.69,28.79,28.69,28.79,237452.0,22.7125,22.7916,22.7125,22.7916,237452.0
2016-03-08 10:30:00,28.79,28.82,28.78,28.8,143180.0,22.7916,22.8154,22.7837,22.7995,143180.0
2016-03-08 10:35:00,28.8,28.85,28.79,28.85,154948.0,22.7995,22.8391,22.7916,22.8391,154948.0
2016-03-08 10:40:00,28.85,28.85,28.82,28.84,136728.0,22.8391,22.8391,22.8154,22.8312,136728.0
2016-03-08 10:45:00,28.83,28.86,28.83,28.83,92400.0,22.8233,22.847,22.8233,22.8233,92400.0
2016-03-08 10:50:00,28.83,28.83,28.79,28.79,63020.0,22.8233,22.8233,22.7916,22.7916,63020.0
2016-03-08 10:55:00,28.79,28.85,28.78,28.85,120980.0,22.7916,22.8391,22.7837,22.8391,120980.0
2016-03-08 11:00:00,28.85,28.86,28.83,28.84,91140.0,22.8391,22.847,22.8233,22.8312,91140.0
2016-03-08 11:05:00,28.84,28.84,28.79,28.79,52960.0,22.8312,22.8312,22.7916,22.7916,52960.0
2016-03-08 11:10:00,28.8,28.81,28.79,28.81,82172.0,22.7995,22.8075,22.7916,22.8075,82172.0
2016-03-08 11:15:00,28.8,28.81,28.78,28.81,49220.0,22.7995,22.8075,22.7837,22.8075,49220.0
2016-03-08 11:20:00,28.81,28.84,28.81,28.84,59924.0,22.8075,22.8312,22.8075,22.8312,59924.0
2016-03-08 11:25:00,28.84,28.85,28.8,28.82,42492.0,22.8312,22.8391,22.7995,22.8154,42492.0
2016-03-08 11:30:00,28.82,28.85,28.82,28.84,18672.0,22.8154,22.8391,22.8154,22.8312,18672.0
2016-03-08 11:35:00,28.85,28.87,28.84,28.86,26612.0,22.8391,22.855,22.8312,22.847,26612.0
2016-03-08 11:40:00,28.86,28.89,28.86,28.89,43244.0,22.847,22.8708,22.847,22.8708,43244.0
2016-03-08 11:45:00,28.89,28.93,28.89,28.92,81220.0,22.8708,22.9025,22.8708,22.8945,81220.0
2016-03-08 11:50:00,28.92,28.92,28.87,28.87,80956.0,22.8945,22.8945,22.855,22.855,80956.0
2016-03-08 11:55:00,28.88,28.88,28.86,28.87,18424.0,22.8629,22.8629,22.847,22.855,18424.0
2016-03-08 12:00:00,28.87,28.88,28.87,28.88,35896.0,22.855,22.8629,22.855,22.8629,35896.0
2016-03-08 12:05:00,28.88,28.91,28.88,28.91,24300.0,22.8629,22.8866,22.8629,22.8866,24300.0
2016-03-08 12:10:00,28.9,28.91,28.86,28.87,54532.0,22.8787,22.8866,22.847,22.855,54532.0
2016-03-08 12:15:00,28.87,28.87,28.84,28.84,56628.0,22.855,22.855,22.8312,22.8312,56628.0
2016-03-08 12:20:00,28.84,28.84,28.8,28.81,51300.0,22.8312,22.8312,22.7995,22.8075,51300.0
2016-03-08 12:25:00,28.81,28.82,28.81,28.82,60476.0,22.8075,22.8154,22.8075,22.8154,60476.0
2016-03-08 12:30:00,28.82,28.83,28.82,28.82,39772.0,22.8154,22.8233,22.8154,22.8154,39772.0
2016-03-08 12:35:00,28.82,28.83,28.79,28.79,69880.0,22.8154,22.8233,22.7916,22.7916,69880.0
2016-03-08 12:40:00,28.79,28.8,28.79,28.8,30756.0,22.7916,22.7995,22.7916,22.7995,30756.0
2016-03-08 12:45:00,28.81,28.82,28.8,28.82,215124.0,22.8075,22.8154,22.7995,22.8154,215124.0
2016-03-08 12:50:00,28.82,28.82,28.81,28.82,13516.0,22.8154,22.8154,22.8075,22.8154,13516.0
2016-03-08 12:55:00,28.82,28.83,28.82,28.83,15436.0,22.8154,22.8233,22.8154,22.8233,15436.0
2016-03-08 13:00:00,28.84,28.86,28.83,28.86,51384.0,22.8312,22.847,22.8233,22.847,51384.0
2016-03-08 13:05:00,28.86,28.88,28.86,28.88,22252.0,22.847,22.8629,22.847,22.8629,22252.0
2016-03-08 13:10:00,28.88,28.88,28.87,28.87,27696.0,22.8629,22.8629,22.855,22.855,27696.0
2016-03-08 13:15:00,28.87,28.87,28.85,28.85,40304.0,22.855,22.855,22.8391,22.8391,40304.0
2016-03-08 13:20:00,28.85,28.87,28.85,28.86,27876.0,22.8391,22.855,22.8391,22.847,27876.0
2016-03-08 13:25:00,28.85,28.86,28.85,28.86,13720.0,22.8391,22.847,22.8391,22.847,13720.0
2016-03-08 13:30:00,28.86,28.86,28.85,28.86,17196.0,22.847,22.847,22.8391,22.847,17196.0
2016-03-08 13:35:00,28.86,28.86,28.85,28.85,30032.0,22.847,22.847,22.8391,22.8391,30032.0
2016-03-08 13:40:00,28.85,28.86,28.85,28.85,61568.0,22.8391,22.847,22.8391,22.8391,61568.0
2016-03-08 13:45:00,28.85,28.87,28.85,28.87,59692.0,22.8391,22.855,22.8391,22.855,59692.0
2016-03-08 13:50:00,28.87,28.9,28.86,28.9,31596.0,22.855,22.8787,22.847,22.8787,31596.0
2016-03-08 13:55:00,28.89,28.9,28.88,28.9,37764.0,22.8708,22.8787,22.8629,22.8787,37764.0
2016-03-08 14:00:00,28.9,28.91,28.88,28.9,37816.0,22.8787,22.8866,22.8629,22.8787,37816.0
2016-03-08 14:05:00,28.91,28.92,28.91,28.91,19392.0,22.8866,22.8945,22.8866,22.8866,19392.0
2016-03-08 14:10:00,28.92,28.92,28.91,28.91,46776.0,22.8945,22.8945,22.8866,22.8866,46776.0
2016-03-08 14:15:00,28.91,28.91,28.88,28.88,26192.0,22.8866,22.8866,22.8629,22.8629,26192.0
2016-03-08 14:20:00,28.88,28.88,28.87,28.88,43180.0,22.8629,22.8629,22.855,22.8629,43180.0
2016-03-08 14:25:00,28.88,28.88,28.85,28.86,25424.0,22.8629,22.8629,22.8391,22.847,25424.0
2016-03-08 14:30:00,28.86,28.87,28.85,28.85,38312.0,22.847,22.855,22.8391,22.8391,38312.0
2016-03-08 14:35:00,28.85,28.86,28.82,28.82,42144.0,22.8391,22.847,22.8154,22.8154,42144.0
2016-03-08 14:40:00,28.82,28.85,28.81,28.84,76024.0,22.8154,22.8391,22.8075,22.8312,76024.0
2016-03-08 14:45:00,28.84,28.85,28.83,28.83,42060.0,22.8312,22.8391,22.8233,22.8233,42060.0
2016-03-08 14:50:00,28.83,28.86,28.83,28.85,68076.0,22.8233,22.847,22.8233,22.8391,68076.0
2016-03-08 14:55:00,28.85,28.85,28.84,28.85,61112.0,22.8391,22.8391,22.8312,22.8391,61112.0
2016-03-08 15:00:00,28.85,28.87,28.84,28.84,56288.0,22.8391,22.855,22.8312,22.8312,56288.0
2016-03-08 15:05:00,28.84,28.85,28.82,28.83,87964.0,22.8312,22.8391,22.8154,22.8233,87964.0
2016-03-08 15:10:00,28.83,28.84,28.81,28.82,71752.0,22.8233,22.8312,22.8075,22.8154,71752.0
2016-03-08 15:15:00,28.82,28.84,28.81,28.84,82204.0,22.8154,22.8312,22.8075,22.8312,82204.0
2016-03-08 15:20:00,28.84,28.87,28.84,28.87,62372.0,22.8312,22.855,22.8312,22.855,62372.0
2016-03-08 15:25:00,28.87,28.87,28.84,28.84,52460.0,22.855,22.855,22.8312,22.8312,52460.0
2016-03-08 15:30:00,28.84,28.86,28.83,28.84,111772.0,22.8312,22.847,22.8233,22.8312,111772.0
2016-03-08 15:35:00,28.84,28.84,28.82,28.83,94092.0,22.8312,22.8312,22.8154,22.8233,94092.0
2016-03-08 15:40:00,28.82,28.84,28.81,28.84,161816.0,22.8154,22.8312,22.8075,22.8312,161816.0
2016-03-08 15:45:00,28.84,28.87,28.82,28.87,197492.0,22.8312,22.855,22.8154,22.855,197492.0
2016-03-08 15:50:00,28.87,28.88,28.87,28.87,176292.0,22.855,22.8629,22.855,22.855,176292.0
2016-03-08 15:55:00,28.87,28.89,28.85,28.86,526736.0,22.855,22.8708,22.8391,22.847,526736.0
2016-03-09 09:30:00,28.84,28.98,28.84,28.91,94008.0,22.8312,22.942,22.8312,22.8866,94008.0
2016-03-09 09:35:00,28.9,28.99,28.9,28.92,66080.0,22.8787,22.95,22.8787,22.8945,66080.0
2016-03-09 09:40:00,28.9,29.02,28.9,29.02,37108.0,22.8787,22.9737,22.8787,22.9737,37108.0
2016-03-09 09:45:00,29.02,29.05,28.99,29.02,37412.0,22.9737,22.9975,22.95,22.9737,37412.0
2016-03-09 09:50:00,29.02,29.09,29.02,29.06,85468.0,22.9737,23.0291,22.9737,23.0054,85468.0
2016-03-09 09:55:00,29.07,29.09,29.03,29.03,286444.0,23.0133,23.0291,22.9816,22.9816,286444.0
2016-03-09 10:00:00,29.04,29.05,29.01,29.02,43860.0,22.9895,22.9975,22.9658,22.9737,43860.0
2016-03-09 10:05:00,29.02,29.09,29.02,29.04,117180.0,22.9737,23.0291,22.9737,22.9895,117180.0
2016-03-09 10:10:00,29.05,29.08,29.03,29.07,38024.0,22.9975,23.0212,22.9816,23.0133,38024.0
2016-03-09 10:15:00,29.08,29.09,29.03,29.05,97392.0,23.0212,23.0291,22.9816,22.9975,97392.0
2016-03-09 10:20:00,29.05,29.07,29.0,29.03,110372.0,22.9975,23.0133,22.9579,22.9816,110372.0
2016-03-09 10:25:00,29.03,29.06,29.0,29.0,73136.0,22.9816,23.0054,22.9579,22.9579,73136.0
2016-03-09 10:30:00,29.02,29.09,29.01,29.08,32856.0,22.9737,23.0291,22.9658,23.0212,32856.0
2016-03-09 10:35:00,29.07,29.08,29.05,29.08,31704.0,23.0133,23.0212,22.9975,23.0212,31704.0
2016-03-09 10:40:00,29.09,29.1,29.08,29.08,29532.0,23.0291,23.037,23.0212,23.0212,29532.0
2016-03-09 10:45:00,29.09,29.1,29.06,29.06,25972.0,23.0291,23.037,23.0054,23.0054,25972.0
2016-03-09 10:50:00,29.06,29.07,29.0,29.01,42344.0,23.0054,23.0133,22.9579,22.9658,42344.0
2016-03-09 10:55:00,29.01,29.03,29.0,29.0,31036.0,22.9658,22.9816,22.9579,22.9579,31036.0
2016-03-09 11:00:00,29.0,29.0,28.93,28.93,26764.0,22.9579,22.9579,22.9025,22.9025,26764.0
2016-03-09 11:05:00,28.95,28.98,28.93,28.98,27804.0,22.9183,22.942,22.9025,22.942,27804.0
2016-03-09 11:10:00,28.97,28.97,28.94,28.96,22132.0,22.9341,22.9341,22.9104,22.9262,22132.0
2016-03-09 11:15:00,28.97,28.98,28.94,28.98,32856.0,22.9341,22.942,22.9104,22.942,32856.0
2016-03-09 11:20:00,28.98,28.98,28.95,28.97,31696.0,22.942,22.942,22.9183,22.9341,31696.0
2016-03-09 11:25:00,28.97,28.97,28.92,28.92,61652.0,22.9341,22.9341,22.8945,22.8945,61652.0
2016-03-09 11:30:00,28.92,28.97,28.9,28.96,50136.0,22.8945,22.9341,22.8787,22.9262,50136.0
2016-03-09 11:35:00,28.96,29.05,28.95,29.04,49020.0,22.9262,22.9975,22.9183,22.9895,49020.0
2016-03-09 11:40:00,29.03,29.07,29.03,29.05,48088.0,22.9816,23.0133,22.9816,22.9975,48088.0
2016-03-09 11:45:00,29.05,29.06,29.03,29.04,57344.0,22.9975,23.0054,22.9816,22.9895,57344.0
2016-03-09 11:50:00,29.04,29.08,29.04,29.08,34792.0,22.9895,23.0212,22.9895,23.0212,34792.0
2016-03-09 11:55:00,29.07,29.09,29.07,29.07,25056.0,23.0133,23.0291,23.0133,23.0133,25056.0
2016-03-09 12:00:00,29.08,29.08,29.05,29.08,27932.0,23.0212,23.0212,22.9975,23.0212,27932.0
2016-03-09 12:05:00,29.08,29.08,29.04,29.06,25660.0,23.0212,23.0212,22.9895,23.0054,25660.0
2016-03-09 12:10:00,29.05,29.05,29.01,29.04,31796.0,22.9975,22.9975,22.9658,22.9895,31796.0
2016-03-09 12:15:00,29.04,29.05,29.02,29.03,23116.0,22.9895,22.9975,22.9737,22.9816,23116.0
2016-03-09 12:20:00,29.03,29.04,29.01,29.01,24560.0,22.9816,22.9895,22.9658,22.9658,24560.0
2016-03-09 12:25:00,29.0,29.02,29.0,29.0,29808.0,22.9579,22.9737,22.9579,22.9579,29808.0
2016-03-09 12:30:00,28.99,29.0,28.97,28.97,18116.0,22.95,22.9579,22.9341,22.9341,18116.0
2016-03-09 12:35:00,28.98,29.02,28.98,28.99,41240.0,22.942,22.9737,22.942,22.95,41240.0
2016-03-09 12:40:00,29.0,29.0,28.96,28.98,37832.0,22.9579,22.9579,22.9262,22.942,37832.0
2016-03-09 12:45:00,28.98,28.99,28.97,28.99,16960.0,22.942,22.95,22.9341,22.95,16960.0
2016-03-09 12:50:00,28.99,29.0,28.93,28.94,28884.0,22.95,22.9579,22.9025,22.9104,28884.0
2016-03-09 12:55:00,28.94,28.94,28.93,28.93,19036.0,22.9104,22.9104,22.9025,22.9025,19036.0
2016-03-09 13:00:00,28.93,28.96,28.92,28.92,34964.0,22.9025,22.9262,22.8945,22.8945,34964.0
2016-03-09 13:05:00,28.92,28.95,28.92,28.95,16224.0,22.8945,22.9183,22.8945,22.9183,16224.0
2016-03-09 13:10:00,28.95,28.97,28.95,28.96,30632.0,22.9183,22.9341,22.9183,22.9262,30632.0
2016-03-09 13:15:00,28.96,28.97,28.96,28.96,25304.0,22.9262,22.9341,22.9262,22.9262,25304.0
2016-03-09 13:20:00,28.96,28.97,28.94,28.96,35548.0,22.9262,22.9341,22.9104,22.9262,35548.0
2016-03-09 13:25:00,28.97,28.97,28.95,28.97,14336.0,22.9341,22.9341,22.9183,22.9341,14336.0
2016-03-09 13:30:00,28.97,28.97,28.94,28.94,36580.0,22.9341,22.9341,22.9104,22.9104,36580.0
2016-03-09 13:35:00,28.95,28.98,28.95,28.98,27652.0,22.9183,22.942,22.9183,22.942,27652.0
2016-03-09 13:40:00,28.98,28.98,28.96,28.96,35188.0,22.942,22.942,22.9262,22.9262,35188.0
2016-03-09 13:45:00,28.97,29.0,28.96,29.0,37704.0,22.9341,22.9579,22.9262,22.9579,37704.0
2016-03-09 13:50:00,28.99,29.0,28.97,28.98,28292.0,22.95,22.9579,22.9341,22.942,28292.0
2016-03-09 13:55:00,28.98,29.0,28.95,28.95,36416.0,22.942,22.9579,22.9183,22.9183,36416.0
2016-03-09 14:00:00,28.95,28.96,28.91,28.91,32884.0,22.9183,22.9262,22.8866,22.8866,32884.0
2016-03-09 14:05:00,28.91,28.94,28.91,28.94,34592.0,22.8866,22.9104,22.8866,22.9104,34592.0
2016-03-09 14:10:00,28.94,28.95,28.91,28.91,33668.0,22.9104,22.9183,22.8866,22.8866,33668.0
2016-03-09 14:15:00,28.92,28.95,28.92,28.95,48040.0,22.8945,22.9183,22.8945,22.9183,48040.0
2016-03-09 14:20:00,28.95,28.96,28.93,28.96,33908.0,22.9183,22.9262,22.9025,22.9262,33908.0
2016-03-09 14:25:00,28.96,28.98,28.96,28.98,39816.0,22.9262,22.942,22.9262,22.942,39816.0
2016-03-09 14:30:00,28.98,29.0,28.97,28.99,54652.0,22.942,22.9579,22.9341,22.95,54652.0
2016-03-09 14:35:00,28.99,29.0,28.96,29.0,77068.0,22.95,22.9579,22.9262,22.9579,77068.0
2016-03-09 14:40:00,29.0,29.03,29.0,29.02,34544.0,22.9579,22.9816,22.9579,22.9737,34544.0
2016-03-09 14:45:00,29.03,29.03,29.0,29.03,55236.0,22.9816,22.9816,22.9579,22.9816,55236.0
2016-03-09 14:50:00,29.03,29.05,29.02,29.02,47148.0,22.9816,22.9975,22.9737,22.9737,47148.0
2016-03-09 14:55:00,29.03,29.04,29.01,29.03,57448.0,22.9816,22.9895,22.9658,22.9816,57448.0
2016-03-09 15:00:00,29.03,29.03,29.01,29.02,80536.0,22.9816,22.9816,22.9658,22.9737,80536.0
2016-03-09 15:05:00,29.02,29.03,28.96,28.96,87116.0,22.9737,22.9816,22.9262,22.9262,87116.0
2016-03-09 15:10:00,28.96,28.98,28.96,28.98,72308.0,22.9262,22.942,22.9262,22.942,72308.0
2016-03-09 15:15:00,28.98,29.0,28.98,28.99,75080.0,22.942,22.9579,22.942,22.95,75080.0
2016-03-09 15:20:00,28.99,29.0,28.97,29.0,97852.0,22.95,22.9579,22.9341,22.9579,97852.0
2016-03-09 15:25:00,29.0,29.03,28.99,29.03,78744.0,22.9579,22.9816,22.95,22.9816,78744.0
2016-03-09 15:30:00,29.03,29.03,28.97,29.0,108700.0,22.9816,22.9816,22.9341,22.9579,108700.0
2016-03-09 15:35:00,29.0,29.03,29.0,29.03,95576.0,22.9579,22.9816,22.9579,22.9816,95576.0
2016-03-09 15:40:00,29.02,29.05,29.0,29.03,155832.0,22.9737,22.9975,22.9579,22.9816,155832.0
2016-03-09 15:45:00,29.03,29.03,29.02,29.03,158260.0,22.9816,22.9816,22.9737,22.9816,158260.0
2016-03-09 15:50:00,29.03,29.03,29.0,29.02,204324.0,22.9816,22.9816,22.9579,22.9737,204324.0
2016-03-09 15:55:00,29.02,29.07,28.99,29.06,390824.0,22.9737,23.0133,22.95,23.0054,390824.0
2016-03-10 09:30:00,29.21,29.24,29.07,29.21,149852.0,23.1241,23.1479,23.0133,23.1241,149852.0
2016-03-10 09:35:00,29.22,29.24,29.13,29.24,56196.0,23.132,23.1479,23.0608,23.1479,56196.0
2016-03-10 09:40:00,29.23,29.23,29.18,29.19,38420.0,23.14,23.14,23.1004,23.1083,38420.0
2016-03-10 09:45:00,29.21,29.22,29.18,29.22,38220.0,23.1241,23.132,23.1004,23.132,38220.0
2016-03-10 09:50:00,29.21,29.21,29.13,29.16,51088.0,23.1241,23.1241,23.0608,23.0845,51088.0
2016-03-10 09:55:00,29.17,29.22,29.17,29.22,49588.0,23.0925,23.132,23.0925,23.132,49588.0
2016-03-10 10:00:00,29.22,29.23,29.18,29.2,31560.0,23.132,23.14,23.1004,23.1162,31560.0
2016-03-10 10:05:00,29.2,29.21,29.15,29.15,21004.0,23.1162,23.1241,23.0766,23.0766,21004.0
2016-03-10 10:10:00,29.15,29.18,29.11,29.11,31860.0,23.0766,23.1004,23.045,23.045,31860.0
2016-03-10 10:15:00,29.11,29.16,29.07,29.16,138356.0,23.045,23.0845,23.0133,23.0845,138356.0
2016-03-10 10:20:00,29.16,29.21,29.16,29.18,52296.0,23.0845,23.1241,23.0845,23.1004,52296.0
2016-03-10 10:25:00,29.16,29.17,29.13,29.14,25264.0,23.0845,23.0925,23.0608,23.0687,25264.0
2016-03-10 10:30:00,29.14,29.14,29.07,29.07,33956.0,23.0687,23.0687,23.0133,23.0133,33956.0
2016-03-10 10:35:00,29.08,29.08,29.03,29.07,33848.0,23.0212,23.0212,22.9816,23.0133,33848.0
2016-03-10 10:40:00,29.06,29.07,29.05,29.07,20872.0,23.0054,23.0133,22.9975,23.0133,20872.0
2016-03-10 10:45:00,29.07,29.07,29.02,29.02,34268.0,23.0133,23.0133,22.9737,22.9737,34268.0
2016-03-10 10:50:00,29.02,29.02,28.97,29.0,16764.0,22.9737,22.9737,22.9341,22.9579,16764.0
2016-03-10 10:55:00,29.0,29.0,28.93,28.96,32444.0,22.9579,22.9579,22.9025,22.9262,32444.0
2016-03-10 11:00:00,28.96,28.96,28.9,28.93,19508.0,22.9262,22.9262,22.8787,22.9025,19508.0
2016-03-10 11:05:00,28.93,29.0,28.93,28.96,29828.0,22.9025,22.9579,22.9025,22.9262,29828.0
2016-03-10 11:10:00,28.97,29.0,28.93,28.96,45556.0,22.9341,22.9579,22.9025,22.9262,45556.0
2016-03-10 11:15:00,28.96,28.96,28.9,28.93,95312.0,22.9262,22.9262,22.8787,22.9025,95312.0
2016-03-10 11:20:00,28.93,28.95,28.89,28.9,42548.0,22.9025,22.9183,22.8708,22.8787,42548.0
2016-03-10 11:25:00,28.89,28.9,28.87,28.88,38436.0,22.8708,22.8787,22.855,22.8629,38436.0
2016-03-10 11:30:00,28.88,28.88,28.81,28.83,74220.0,22.8629,22.8629,22.8075,22.8233,74220.0
2016-03-10 11:35:00,28.83,28.86,28.82,28.84,79584.0,22.8233,22.847,22.8154,22.8312,79584.0
2016-03-10 11:40:00,28.84,28.85,28.81,28.81,36160.0,22.8312,22.8391,22.8075,22.8075,36160.0
2016-03-10 11:45:00,28.82,28.83,28.79,28.81,40108.0,22.8154,22.8233,22.7916,22.8075,40108.0
2016-03-10 11:50:00,28.81,28.84,28.8,28.81,33120.0,22.8075,22.8312,22.7995,22.8075,33120.0
2016-03-10 11:55:00,28.8,28.81,28.77,28.78,40108.0,22.7995,22.8075,22.7758,22.7837,40108.0
2016-03-10 12:00:00,28.77,28.81,28.77,28.8,40816.0,22.7758,22.8075,22.7758,22.7995,40816.0
2016-03-10 12:05:00,28.81,28.81,28.75,28.75,91912.0,22.8075,22.8075,22.76,22.76,91912.0
2016-03-10 12:10:00,28.75,28.78,28.74,28.77,41416.0,22.76,22.7837,22.752,22.7758,41416.0
2016-03-10 12:15:00,28.77,28.77,28.72,28.73,41916.0,22.7758,22.7758,22.7362,22.7441,41916.0
2016-03-10 12:20:00,28.73,28.73,28.67,28.67,38752.0,22.7441,22.7441,22.6966,22.6966,38752.0
2016-03-10 12:25:00,28.68,28.7,28.67,28.69,49816.0,22.7045,22.7204,22.6966,22.7125,49816.0
2016-03-10 12:30:00,28.69,28.7,28.65,28.66,43188.0,22.7125,22.7204,22.6808,22.6887,43188.0
2016-03-10 12:35:00,28.65,28.66,28.63,28.66,51872.0,22.6808,22.6887,22.665,22.6887,51872.0
2016-03-10 12:40:00,28.66,28.68,28.65,28.65,39000.0,22.6887,22.7045,22.6808,22.6808,39000.0
2016-03-10 12:45:00,28.65,28.7,28.64,28.69,58252.0,22.6808,22.7204,22.6729,22.7125,58252.0
2016-03-10 12:50:00,28.69,28.75,28.68,28.73,39128.0,22.7125,22.76,22.7045,22.7441,39128.0
2016-03-10 12:55:00,28.73,28.81,28.71,28.78,49596.0,22.7441,22.8075,22.7283,22.7837,49596.0
2016-03-10 13:00:00,28.78,28.85,28.78,28.85,87624.0,22.7837,22.8391,22.7837,22.8391,87624.0
2016-03-10 13:05:00,28.85,28.9,28.85,28.87,53860.0,22.8391,22.8787,22.8391,22.855,53860.0
2016-03-10 13:10:00,28.88,28.89,28.85,28.88,38440.0,22.8629,22.8708,22.8391,22.8629,38440.0
2016-03-10 13:15:00,28.88,28.92,28.88,28.92,40752.0,22.8629,22.8945,22.8629,22.8945,40752.0
2016-03-10 13:20:00,28.93,28.97,28.91,28.95,40752.0,22.9025,22.9341,22.8866,22.9183,40752.0
2016-03-10 13:25:00,28.94,28.95,28.91,28.93,34300.0,22.9104,22.9183,22.8866,22.9025,34300.0
2016-03-10 13:30:00,28.93,28.93,28.87,28.87,61280.0,22.9025,22.9025,22.855,22.855,61280.0
2016-03-10 13:35:00,28.87,28.89,28.86,28.89,109664.0,22.855,22.8708,22.847,22.8708,109664.0
2016-03-10 13:40:00,28.88,28.9,28.86,28.86,72508.0,22.8629,22.8787,22.847,22.847,72508.0
2016-03-10 13:45:00,28.86,28.88,28.86,28.87,65908.0,22.847,22.8629,22.847,22.855,65908.0
2016-03-10 13:50:00,28.88,28.9,28.87,28.9,37580.0,22.8629,22.8787,22.855,22.8787,37580.0
2016-03-10 13:55:00,28.91,28.92,28.88,28.9,71244.0,22.8866,22.8945,22.8629,22.8787,71244.0
2016-03-10 14:00:00,28.9,28.91,28.89,28.91,67664.0,22.8787,22.8866,22.8708,22.8866,67664.0
2016-03-10 14:05:00,28.91,28.92,28.89,28.9,128412.0,22.8866,22.8945,22.8708,22.8787,128412.0
2016-03-10 14:10:00,28.9,28.92,28.89,28.89,43956.0,22.8787,22.8945,22.8708,22.8708,43956.0
2016-03-10 14:15:00,28.89,28.92,28.89,28.9,43796.0,22.8708,22.8945,22.8708,22.8787,43796.0
2016-03-10 14:20:00,28.9,28.9,28.87,28.9,36816.0,22.8787,22.8787,22.855,22.8787,36816.0
2016-03-10 14:25:00,28.89,28.9,28.86,28.88,38744.0,22.8708,22.8787,22.847,22.8629,38744.0
2016-03-10 14:30:00,28.88,28.89,28.86,28.87,34488.0,22.8629,22.8708,22.847,22.855,34488.0
2016-03-10 14:35:00,28.87,28.88,28.84,28.85,43760.0,22.855,22.8629,22.8312,22.8391,43760.0
2016-03-10 14:40:00,28.85,28.87,28.85,28.87,40784.0,22.8391,22.855,22.8391,22.855,40784.0
2016-03-10 14:45:00,28.87,28.87,28.83,28.86,47920.0,22.855,22.855,22.8233,22.847,47920.0
2016-03-10 14:50:00,28.85,28.9,28.85,28.9,53928.0,22.8391,22.8787,22.8391,22.8787,53928.0
2016-03-10 14:55:00,28.9,28.9,28.85,28.85,34796.0,22.8787,22.8787,22.8391,22.8391,34796.0
2016-03-10 15:00:00,28.85,28.87,28.83,28.85,104104.0,22.8391,22.855,22.8233,22.8391,104104.0
2016-03-10 15:05:00,28.85,28.86,28.83,28.86,58932.0,22.8391,22.847,22.8233,22.847,58932.0
2016-03-10 15:10:00,28.86,28.86,28.82,28.83,66200.0,22.847,22.847,22.8154,22.8233,66200.0
2016-03-10 15:15:00,28.84,28.86,28.83,28.84,71772.0,22.8312,22.847,22.8233,22.8312,71772.0
2016-03-10 15:20:00,28.83,28.84,28.82,28.84,67732.0,22.8233,22.8312,22.8154,22.8312,67732.0
2016-03-10 15:25:00,28.84,28.89,28.83,28.88,80148.0,22.8312,22.8708,22.8233,22.8629,80148.0
2016-03-10 15:30:00,28.88,28.9,28.86,28.9,113836.0,22.8629,22.8787,22.847,22.8787,113836.0
2016-03-10 15:35:00,28.9,28.9,28.87,28.89,83240.0,22.8787,22.8787,22.855,22.8708,83240.0
2016-03-10 15:40:00,28.89,28.89,28.85,28.87,105144.0,22.8708,22.8708,22.8391,22.855,105144.0
2016-03-10 15:45:00,28.87,28.91,28.87,28.9,141976.0,22.855,22.8866,22.855,22.8787,141976.0
2016-03-10 15:50:00,28.9,28.91,28.89,28.91,131484.0,22.8787,22.8866,22.8708,22.8866,131484.0
2016-03-10 15:55:00,28.91,28.93,28.89,28.93,261040.0,22.8866,22.9025,22.8708,22.9025,261040.0
2016-03-11 09:30:00,29.07,29.09,28.93,29.09,120944.0,23.0133,23.0291,22.9025,23.0291,120944.0
2016-03-11 09:35:00,29.06,29.1,29.03,29.06,36244.0,23.0054,23.037,22.9816,23.0054,36244.0
2016-03-11 09:40:00,29.07,29.07,29.0,29.03,26400.0,23.0133,23.0133,22.9579,22.9816,26400.0
2016-03-11 09:45:00,29.02,29.03,28.96,28.99,62520.0,22.9737,22.9816,22.9262,22.95,62520.0
2016-03-11 09:50:00,28.99,29.0,28.93,28.97,41336.0,22.95,22.9579,22.9025,22.9341,41336.0
2016-03-11 09:55:00,28.97,29.0,28.95,28.98,35400.0,22.9341,22.9579,22.9183,22.942,35400.0
2016-03-11 10:00:00,28.98,29.0,28.97,29.0,73056.0,22.942,22.9579,22.9341,22.9579,73056.0
2016-03-11 10:05:00,29.0,29.0,28.96,28.96,95976.0,22.9579,22.9579,22.9262,22.9262,95976.0
2016-03-11 10:10:00,28.98,28.98,28.93,28.93,25364.0,22.942,22.942,22.9025,22.9025,25364.0
2016-03-11 10:15:00,28.93,28.95,28.91,28.92,45600.0,22.9025,22.9183,22.8866,22.8945,45600.0
2016-03-11 10:20:00,28.91,28.91,28.89,28.89,20740.0,22.8866,22.8866,22.8708,22.8708,20740.0
2016-03-11 10:25:00,28.89,28.9,28.88,28.9,46192.0,22.8708,22.8787,22.8629,22.8787,46192.0
2016-03-11 10:30:00,28.9,28.9,28.89,28.9,53528.0,22.8787,22.8787,22.8708,22.8787,53528.0
2016-03-11 10:35:00,28.9,28.92,28.89,28.91,76108.0,22.8787,22.8945,22.8708,22.8866,76108.0
2016-03-11 10:40:00,28.92,28.93,28.91,28.92,24580.0,22.8945,22.9025,22.8866,22.8945,24580.0
2016-03-11 10:45:00,28.91,28.97,28.91,28.94,41100.0,22.8866,22.9341,22.8866,22.9104,41100.0
2016-03-11 10:50:00,28.94,28.98,28.93,28.97,26620.0,22.9104,22.942,22.9025,22.9341,26620.0
2016-03-11 10:55:00,28.97,29.0,28.96,28.98,126744.0,22.9341,22.9579,22.9262,22.942,126744.0
2016-03-11 11:00:00,28.98,29.0,28.97,29.0,53608.0,22.942,22.9579,22.9341,22.9579,53608.0
2016-03-11 11:05:00,29.0,29.0,28.97,28.98,90812.0,22.9579,22.9579,22.9341,22.942,90812.0
2016-03-11 11:10:00,28.98,29.02,28.98,29.01,27168.0,22.942,22.9737,22.942,22.9658,27168.0
2016-03-11 11:15:00,29.01,29.03,29.0,29.01,69520.0,22.9658,22.9816,22.9579,22.9658,69520.0
2016-03-11 11:20:00,29.01,29.01,28.98,29.0,39068.0,22.9658,22.9658,22.942,22.9579,39068.0
2016-03-11 11:25:00,29.0,29.0,28.99,29.0,38356.0,22.9579,22.9579,22.95,22.9579,38356.0
2016-03-11 11:30:00,28.99,29.02,28.99,29.0,39752.0,22.95,22.9737,22.95,22.9579,39752.0
2016-03-11 11:35:00,29.0,29.0,28.96,28.96,93036.0,22.9579,22.9579,22.9262,22.9262,93036.0
2016-03-11 11:40:00,28.96,28.97,28.93,28.97,49420.0,22.9262,22.9341,22.9025,22.9341,49420.0
2016-03-11 11:45:00,28.98,28.98,28.96,28.98,19616.0,22.942,22.942,22.9262,22.942,19616.0
2016-03-11 11:50:00,28.98,28.98,28.96,28.97,59648.0,22.942,22.942,22.9262,22.9341,59648.0
2016-03-11 11:55:00,28.97,29.0,28.96,29.0,89984.0,22.9341,22.9579,22.9262,22.9579,89984.0
2016-03-11 12:00:00,29.0,29.02,28.97,29.0,80924.0,22.9579,22.9737,22.9341,22.9579,80924.0
2016-03-11 12:05:00,29.0,29.01,28.99,29.0,29244.0,22.9579,22.9658,22.95,22.9579,29244.0
2016-03-11 12:10:00,29.0,29.03,29.0,29.03,115764.0,22.9579,22.9816,22.9579,22.9816,115764.0
2016-03-11 12:15:00,29.02,29.06,29.02,29.06,50480.0,22.9737,23.0054,22.9737,23.0054,50480.0
2016-03-11 12:20:00,29.06,29.07,29.05,29.06,24816.0,23.0054,23.0133,22.9975,23.0054,24816.0
2016-03-11 12:25:00,29.06,29.07,29.06,29.06,23768.0,23.0054,23.0133,23.0054,23.0054,23768.0
2016-03-11 12:30:00,29.06,29.07,29.04,29.04,27760.0,23.0054,23.0133,22.9895,22.9895,27760.0
2016-03-11 12:35:00,29.05,29.05,29.01,29.02,27136.0,22.9975,22.9975,22.9658,22.9737,27136.0
2016-03-11 12:40:00,29.03,29.05,29.02,29.04,292332.0,22.9816,22.9975,22.9737,22.9895,292332.0
2016-03-11 12:45:00,29.04,29.04,29.02,29.02,23428.0,22.9895,22.9895,22.9737,22.9737,23428.0
2016-03-11 12:50:00,29.02,29.03,29.01,29.02,29644.0,22.9737,22.9816,22.9658,22.9737,29644.0
2016-03-11 12:55:00,29.02,29.02,29.01,29.01,24644.0,22.9737,22.9737,22.9658,22.9658,24644.0
2016-03-11 13:00:00,29.01,29.02,28.98,28.98,22424.0,22.9658,22.9737,22.942,22.942,22424.0
2016-03-11 13:05:00,28.98,28.98,28.93,28.93,45128.0,22.942,22.942,22.9025,22.9025,45128.0
2016-03-11 13:10:00,28.95,28.95,28.93,28.94,18112.0,22.9183,22.9183,22.9025,22.9104,18112.0
2016-03-11 13:15:00,28.94,28.96,28.94,28.95,27844.0,22.9104,22.9262,22.9104,22.9183,27844.0
2016-03-11 13:20:00,28.95,28.96,28.93,28.93,21528.0,22.9183,22.9262,22.9025,22.9025,21528.0
2016-03-11 13:25:00,28.93,28.94,28.91,28.91,23776.0,22.9025,22.9104,22.8866,22.8866,23776.0
2016-03-11 13:30:00,28.92,28.92,28.9,28.9,18572.0,22.8945,22.8945,22.8787,22.8787,18572.0
2016-03-11 13:35:00,28.91,28.91,28.86,28.86,24412.0,22.8866,22.8866,22.847,22.847,24412.0
2016-03-11 13:40:00,28.87,28.88,28.85,28.88,29548.0,22.855,22.8629,22.8391,22.8629,29548.0
2016-03-11 13:45:00,28.88,28.9,28.88,28.89,28328.0,22.8629,22.8787,22.8629,22.8708,28328.0
2016-03-11 13:50:00,28.88,28.89,28.86,28.89,33676.0,22.8629,22.8708,22.847,22.8708,33676.0
2016-03-11 13:55:00,28.89,28.9,28.89,28.9,36516.0,22.8708,22.8787,22.8708,22.8787,36516.0
2016-03-11 14:00:00,28.9,28.91,28.9,28.91,26024.0,22.8787,22.8866,22.8787,22.8866,26024.0
2016-03-11 14:05:00,28.9,28.9,28.85,28.85,43588.0,22.8787,22.8787,22.8391,22.8391,43588.0
2016-03-11 14:10:00,28.86,28.86,28.85,28.85,16024.0,22.847,22.847,22.8391,22.8391,16024.0
2016-03-11 14:15:00,28.85,28.86,28.85,28.86,56768.0,22.8391,22.847,22.8391,22.847,56768.0
2016-03-11 14:20:00,28.86,28.89,28.85,28.88,67732.0,22.847,22.8708,22.8391,22.8629,67732.0
2016-03-11 14:25:00,28.88,28.89,28.86,28.88,39576.0,22.8629,22.8708,22.847,22.8629,39576.0
2016-03-11 14:30:00,28.88,28.9,28.88,28.9,58204.0,22.8629,22.8787,22.8629,22.8787,58204.0
2016-03-11 14:35:00,28.9,28.91,28.9,28.9,31124.0,22.8787,22.8866,22.8787,22.8787,31124.0
2016-03-11 14:40:00,28.9,28.9,28.85,28.86,74124.0,22.8787,22.8787,22.8391,22.847,74124.0
2016-03-11 14:45:00,28.85,28.9,28.85,28.87,130632.0,22.8391,22.8787,22.8391,22.855,130632.0
2016-03-11 14:50:00,28.87,28.87,28.85,28.86,56632.0,22.855,22.855,22.8391,22.847,56632.0
2016-03-11 14:55:00,28.86,28.86,28.85,28.85,57008.0,22.847,22.847,22.8391,22.8391,57008.0
2016-03-11 15:00:00,28.85,28.86,28.85,28.85,48032.0,22.8391,22.847,22.8391,22.8391,48032.0
2016-03-11 15:05:00,28.85,28.89,28.84,28.88,49140.0,22.8391,22.8708,22.8312,22.8629,49140.0
2016-03-11 15:10:00,28.89,28.89,28.87,28.87,52196.0,22.8708,22.8708,22.855,22.855,52196.0
2016-03-11 15:15:00,28.87,28.88,28.86,28.87,54420.0,22.855,22.8629,22.847,22.855,54420.0
2016-03-11 15:20:00,28.87,28.88,28.86,28.88,80908.0,22.855,22.8629,22.847,22.8629,80908.0
2016-03-11 15:25:00,28.88,28.9,28.88,28.9,102096.0,22.8629,22.8787,22.8629,22.8787,102096.0
2016-03-11 15:30:00,28.9,28.91,28.89,28.91,135596.0,22.8787,22.8866,22.8708,22.8866,135596.0
2016-03-11 15:35:00,28.91,28.96,28.91,28.95,138812.0,22.8866,22.9262,22.8866,22.9183,138812.0
2016-03-11 15:40:00,28.95,28.99,28.95,28.98,117384.0,22.9183,22.95,22.9183,22.942,117384.0
2016-03-11 15:45:00,28.98,29.0,28.98,28.99,206040.0,22.942,22.9579,22.942,22.95,206040.0
2016-03-11 15:50:00,28.99,28.99,28.95,28.95,186100.0,22.95,22.95,22.9183,22.9183,186100.0
2016-03-11 15:55:00,28.95,28.97,28.93,28.95,354592.0,22.9183,22.9341,22.9025,22.9183,354592.0
2016-03-14 09:30:00,29.01,29.19,29.0,29.16,215420.0,22.9658,23.1083,22.9579,23.0845,215420.0
2016-03-14 09:35:00,29.14,29.14,29.0,29.05,82688.0,23.0687,23.0687,22.9579,22.9975,82688.0
2016-03-14 09:40:00,29.06,29.07,29.0,29.02,44556.0,23.0054,23.0133,22.9579,22.9737,44556.0
2016-03-14 09:45:00,29.03,29.03,28.93,28.97,119180.0,22.9816,22.9816,22.9025,22.9341,119180.0
2016-03-14 09:50:00,28.99,29.0,28.96,28.99,26052.0,22.95,22.9579,22.9262,22.95,26052.0
2016-03-14 09:55:00,29.0,29.03,28.98,28.99,35572.0,22.9579,22.9816,22.942,22.95,35572.0
2016-03-14 10:00:00,28.97,28.98,28.88,28.88,43368.0,22.9341,22.942,22.8629,22.8629,43368.0
2016-03-14 10:05:00,28.88,28.89,28.84,28.88,44804.0,22.8629,22.8708,22.8312,22.8629,44804.0
2016-03-14 10:10:00,28.88,28.91,28.85,28.85,30104.0,22.8629,22.8866,22.8391,22.8391,30104.0
2016-03-14 10:15:00,28.85,28.89,28.85,28.86,26980.0,22.8391,22.8708,22.8391,22.847,26980.0
2016-03-14 10:20:00,28.85,28.92,28.82,28.9,52588.0,22.8391,22.8945,22.8154,22.8787,52588.0
2016-03-14 10:25:00,28.9,28.91,28.85,28.9,35640.0,22.8787,22.8866,22.8391,22.8787,35640.0
2016-03-14 10:30:00,28.9,28.91,28.85,28.89,45204.0,22.8787,22.8866,22.8391,22.8708,45204.0
2016-03-14 10:35:00,28.89,28.91,28.86,28.9,39248.0,22.8708,22.8866,22.847,22.8787,39248.0
2016-03-14 10:40:00,28.9,28.92,28.89,28.9,36916.0,22.8787,22.8945,22.8708,22.8787,36916.0
2016-03-14 10:45:00,28.9,28.95,28.9,28.95,55472.0,22.8787,22.9183,22.8787,22.9183,55472.0
2016-03-14 10:50:00,28.96,29.01,28.96,28.97,43040.0,22.9262,22.9658,22.9262,22.9341,43040.0
2016-03-14 10:55:00,28.97,29.0,28.95,28.99,45660.0,22.9341,22.9579,22.9183,22.95,45660.0
2016-03-14 11:00:00,28.99,28.99,28.97,28.97,29688.0,22.95,22.95,22.9341,22.9341,29688.0
2016-03-14 11:05:00,28.97,29.0,28.97,28.99,28764.0,22.9341,22.9579,22.9341,22.95,28764.0
2016-03-14 11:10:00,28.99,29.02,28.98,28.99,37844.0,22.95,22.9737,22.942,22.95,37844.0
2016-03-14 11:15:00,29.0,29.01,28.95,28.95,35152.0,22.9579,22.9658,22.9183,22.9183,35152.0
2016-03-14 11:20:00,28.96,28.99,28.96,28.96,47168.0,22.9262,22.95,22.9262,22.9262,47168.0
2016-03-14 11:25:00,28.96,28.97,28.94,28.95,49368.0,22.9262,22.9341,22.9104,22.9183,49368.0
2016-03-14 11:30:00,28.96,28.98,28.95,28.96,56368.0,22.9262,22.942,22.9183,22.9262,56368.0
2016-03-14 11:35:00,28.96,28.96,28.93,28.93,56720.0,22.9262,22.9262,22.9025,22.9025,56720.0
2016-03-14 11:40:00,28.93,28.96,28.93,28.95,38968.0,22.9025,22.9262,22.9025,22.9183,38968.0
2016-03-14 11:45:00,28.96,28.98,28.96,28.97,16520.0,22.9262,22.942,22.9262,22.9341,16520.0
2016-03-14 11:50:00,28.97,28.98,28.95,28.95,21212.0,22.9341,22.942,22.9183,22.9183,21212.0
2016-03-14 11:55:00,28.95,28.96,28.94,28.96,65900.0,22.9183,22.9262,22.9104,22.9262,65900.0
2016-03-14 12:00:00,28.97,28.98,28.96,28.98,32560.0,22.9341,22.942,22.9262,22.942,32560.0
2016-03-14 12:05:00,28.98,28.98,28.95,28.95,18788.0,22.942,22.942,22.9183,22.9183,18788.0
2016-03-14 12:10:00,28.95,28.96,28.94,28.96,34520.0,22.9183,22.9262,22.9104,22.9262,34520.0
2016-03-14 12:15:00,28.96,28.98,28.96,28.98,33240.0,22.9262,22.942,22.9262,22.942,33240.0
2016-03-14 12:20:00,28.98,28.98,28.97,28.97,31356.0,22.942,22.942,22.9341,22.9341,31356.0
2016-03-14 12:25:00,28.98,28.98,28.96,28.97,28404.0,22.942,22.942,22.9262,22.9341,28404.0
2016-03-14 12:30:00,28.97,28.99,28.96,28.99,46556.0,22.9341,22.95,22.9262,22.95,46556.0
2016-03-14 12:35:00,29.0,29.0,28.97,28.98,38972.0,22.9579,22.9579,22.9341,22.942,38972.0
2016-03-14 12:40:00,28.97,28.98,28.95,28.98,44340.0,22.9341,22.942,22.9183,22.942,44340.0
2016-03-14 12:45:00,28.97,28.97,28.96,28.97,50612.0,22.9341,22.9341,22.9262,22.9341,50612.0
2016-03-14 12:50:00,28.96,28.99,28.96,28.96,25672.0,22.9262,22.95,22.9262,22.9262,25672.0
2016-03-14 12:55:00,28.96,28.97,28.95,28.96,38388.0,22.9262,22.9341,22.9183,22.9262,38388.0
2016-03-14 13:00:00,28.97,28.98,28.96,28.97,16852.0,22.9341,22.942,22.9262,22.9341,16852.0
2016-03-14 13:05:00,28.96,28.97,28.93,28.94,28592.0,22.9262,22.9341,22.9025,22.9104,28592.0
2016-03-14 13:10:00,28.94,28.94,28.92,28.92,20132.0,22.9104,22.9104,22.8945,22.8945,20132.0
2016-03-14 13:15:00,28.92,28.92,28.91,28.92,5604.0,22.8945,22.8945,22.8866,22.8945,5604.0
2016-03-14 13:20:00,28.92,28.93,28.89,28.91,114804.0,22.8945,22.9025,22.8708,22.8866,114804.0
2016-03-14 13:25:00,28.92,28.92,28.9,28.9,20540.0,22.8945,22.8945,22.8787,22.8787,20540.0
2016-03-14 13:30:00,28.9,28.93,28.9,28.92,17544.0,22.8787,22.9025,22.8787,22.8945,17544.0
2016-03-14 13:35:00,28.92,28.96,28.92,28.94,25996.0,22.8945,22.9262,22.8945,22.9104,25996.0
2016-03-14 13:40:00,28.94,28.96,28.94,28.94,27764.0,22.9104,22.9262,22.9104,22.9104,27764.0
2016-03-14 13:45:00,28.93,28.93,28.93,28.93,20392.0,22.9025,22.9025,22.9025,22.9025,20392.0
2016-03-14 13:50:00,28.93,28.94,28.91,28.91,27508.0,22.9025,22.9104,22.8866,22.8866,27508.0
2016-03-14 13:55:00,28.91,28.91,28.89,28.89,16800.0,22.8866,22.8866,22.8708,22.8708,16800.0
2016-03-14 14:00:00,28.89,28.89,28.87,28.87,64272.0,22.8708,22.8708,22.855,22.855,64272.0
2016-03-14 14:05:00,28.87,28.89,28.86,28.87,35220.0,22.855,22.8708,22.847,22.855,35220.0
2016-03-14 14:10:00,28.87,28.88,28.86,28.87,24036.0,22.855,22.8629,22.847,22.855,24036.0
2016-03-14 14:15:00,28.87,28.88,28.87,28.88,36260.0,22.855,22.8629,22.855,22.8629,36260.0
2016-03-14 14:20:00,28.87,28.88,28.86,28.86,25816.0,22.855,22.8629,22.847,22.847,25816.0
2016-03-14 14:25:00,28.86,28.88,28.86,28.88,41424.0,22.847,22.8629,22.847,22.8629,41424.0
2016-03-14 14:30:00,28.88,28.9,28.88,28.89,102748.0,22.8629,22.8787,22.8629,22.8708,102748.0
2016-03-14 14:35:00,28.89,28.92,28.88,28.92,63772.0,22.8708,22.8945,22.8629,22.8945,63772.0
2016-03-14 14:40:00,28.92,28.95,28.92,28.93,34876.0,22.8945,22.9183,22.8945,22.9025,34876.0
2016-03-14 14:45:00,28.94,28.97,28.93,28.97,46308.0,22.9104,22.9341,22.9025,22.9341,46308.0
2016-03-14 14:50:00,28.97,28.98,28.96,28.98,33396.0,22.9341,22.942,22.9262,22.942,33396.0
2016-03-14 14:55:00,28.98,28.98,28.94,28.94,26244.0,22.942,22.942,22.9104,22.9104,26244.0
2016-03-14 15:00:00,28.94,28.97,28.94,28.96,50600.0,22.9104,22.9341,22.9104,22.9262,50600.0
2016-03-14 15:05:00,28.96,28.97,28.95,28.97,51792.0,22.9262,22.9341,22.9183,22.9341,51792.0
2016-03-14 15:10:00,28.97,29.02,28.97,29.02,55084.0,22.9341,22.9737,22.9341,22.9737,55084.0
2016-03-14 15:15:00,29.02,29.02,28.96,28.97,64504.0,22.9737,22.9737,22.9262,22.9341,64504.0
2016-03-14 15:20:00,28.96,28.98,28.96,28.97,45800.0,22.9262,22.942,22.9262,22.9341,45800.0
2016-03-14 15:25:00,28.97,28.99,28.97,28.98,66024.0,22.9341,22.95,22.9341,22.942,66024.0
2016-03-14 15:30:00,28.98,28.99,28.98,28.98,50932.0,22.942,22.95,22.942,22.942,50932.0
2016-03-14 15:35:00,28.98,28.98,28.96,28.97,95244.0,22.942,22.942,22.9262,22.9341,95244.0
2016-03-14 15:40:00,28.98,28.98,28.96,28.98,124364.0,22.942,22.942,22.9262,22.942,124364.0
2016-03-14 15:45:00,28.97,28.99,28.96,28.97,235464.0,22.9341,22.95,22.9262,22.9341,235464.0
2016-03-14 15:50:00,28.97,28.97,28.95,28.95,165524.0,22.9341,22.9341,22.9183,22.9183,165524.0
2016-03-14 15:55:00,28.95,28.98,28.95,28.95,602056.0,22.9183,22.942,22.9183,22.9183,602056.0
2016-03-15 09:30:00,28.96,29.05,28.94,28.95,171792.0,22.9262,22.9975,22.9104,22.9183,171792.0
2016-03-15 09:35:00,28.95,29.15,28.95,29.14,42200.0,22.9183,23.0766,22.9183,23.0687,42200.0
2016-03-15 09:40:00,29.16,29.17,29.09,29.11,81632.0,23.0845,23.0925,23.0291,23.045,81632.0
2016-03-15 09:45:00,29.11,29.12,29.06,29.06,106136.0,23.045,23.0529,23.0054,23.0054,106136.0
2016-03-15 09:50:00,29.09,29.1,29.06,29.06,53080.0,23.0291,23.037,23.0054,23.0054,53080.0
2016-03-15 09:55:00,29.06,29.06,28.97,28.97,31840.0,23.0054,23.0054,22.9341,22.9341,31840.0
2016-03-15 10:00:00,28.98,29.07,28.98,29.07,73600.0,22.942,23.0133,22.942,23.0133,73600.0
2016-03-15 10:05:00,29.08,29.14,29.08,29.14,59516.0,23.0212,23.0687,23.0212,23.0687,59516.0
2016-03-15 10:10:00,29.13,29.14,29.09,29.1,86424.0,23.0608,23.0687,23.0291,23.037,86424.0
2016-03-15 10:15:00,29.11,29.15,29.09,29.1,58012.0,23.045,23.0766,23.0291,23.037,58012.0
2016-03-15 10:20:00,29.11,29.14,29.07,29.07,66360.0,23.045,23.0687,23.0133,23.0133,66360.0
2016-03-15 10:25:00,29.07,29.1,29.06,29.06,47552.0,23.0133,23.037,23.0054,23.0054,47552.0
2016-03-15 10:30:00,29.06,29.07,29.04,29.06,52236.0,23.0054,23.0133,22.9895,23.0054,52236.0
2016-03-15 10:35:00,29.06,29.09,29.0,29.02,65056.0,23.0054,23.0291,22.9579,22.9737,65056.0
2016-03-15 10:40:00,29.02,29.06,29.01,29.02,66492.0,22.9737,23.0054,22.9658,22.9737,66492.0
2016-03-15 10:45:00,29.02,29.06,29.02,29.06,41688.0,22.9737,23.0054,22.9737,23.0054,41688.0
2016-03-15 10:50:00,29.06,29.09,29.06,29.09,77716.0,23.0054,23.0291,23.0054,23.0291,77716.0
2016-03-15 10:55:00,29.1,29.12,29.06,29.09,56188.0,23.037,23.0529,23.0054,23.0291,56188.0
2016-03-15 11:00:00,29.09,29.09,28.99,29.0,165572.0,23.0291,23.0291,22.95,22.9579,165572.0
2016-03-15 11:05:00,29.0,29.03,28.98,29.03,150524.0,22.9579,22.9816,22.942,22.9816,150524.0
2016-03-15 11:10:00,29.03,29.06,29.01,29.01,47988.0,22.9816,23.0054,22.9658,22.9658,47988.0
2016-03-15 11:15:00,29.02,29.03,28.96,28.98,68776.0,22.9737,22.9816,22.9262,22.942,68776.0
2016-03-15 11:20:00,28.97,29.0,28.93,28.93,69772.0,22.9341,22.9579,22.9025,22.9025,69772.0
2016-03-15 11:25:00,28.93,28.94,28.91,28.92,88228.0,22.9025,22.9104,22.8866,22.8945,88228.0
2016-03-15 11:30:00,28.93,28.94,28.88,28.88,80736.0,22.9025,22.9104,22.8629,22.8629,80736.0
2016-03-15 11:35:00,28.88,28.94,28.86,28.93,59444.0,22.8629,22.9104,22.847,22.9025,59444.0
2016-03-15 11:40:00,28.93,28.93,28.89,28.89,37832.0,22.9025,22.9025,22.8708,22.8708,37832.0
2016-03-15 11:45:00,28.89,28.89,28.84,28.85,65468.0,22.8708,22.8708,22.8312,22.8391,65468.0
2016-03-15 11:50:00,28.84,28.88,28.84,28.88,57576.0,22.8312,22.8629,22.8312,22.8629,57576.0
2016-03-15 11:55:00,28.88,28.92,28.88,28.89,49544.0,22.8629,22.8945,22.8629,22.8708,49544.0
2016-03-15 12:00:00,28.88,28.9,28.86,28.88,86308.0,22.8629,22.8787,22.847,22.8629,86308.0
2016-03-15 12:05:00,28.88,28.93,28.88,28.9,38860.0,22.8629,22.9025,22.8629,22.8787,38860.0
2016-03-15 12:10:00,28.9,28.95,28.9,28.92,61116.0,22.8787,22.9183,22.8787,22.8945,61116.0
2016-03-15 12:15:00,28.92,28.97,28.92,28.94,60864.0,22.8945,22.9341,22.8945,22.9104,60864.0
2016-03-15 12:20:00,28.94,28.96,28.93,28.95,38740.0,22.9104,22.9262,22.9025,22.9183,38740.0
2016-03-15 12:25:00,28.94,28.98,28.94,28.94,39712.0,22.9104,22.942,22.9104,22.9104,39712.0
2016-03-15 12:30:00,28.93,28.95,28.92,28.92,21396.0,22.9025,22.9183,22.8945,22.8945,21396.0
2016-03-15 12:35:00,28.92,28.93,28.89,28.89,21368.0,22.8945,22.9025,22.8708,22.8708,21368.0
2016-03-15 12:40:00,28.89,28.9,28.86,28.86,43572.0,22.8708,22.8787,22.847,22.847,43572.0
2016-03-15 12:45:00,28.87,28.89,28.87,28.88,50924.0,22.855,22.8708,22.855,22.8629,50924.0
2016-03-15 12:50:00,28.88,28.89,28.86,28.87,37492.0,22.8629,22.8708,22.847,22.855,37492.0
2016-03-15 12:55:00,28.86,28.89,28.86,28.88,50464.0,22.847,22.8708,22.847,22.8629,50464.0
2016-03-15 13:00:00,28.88,28.92,28.87,28.91,48160.0,22.8629,22.8945,22.855,22.8866,48160.0
2016-03-15 13:05:00,28.91,28.92,28.9,28.91,42100.0,22.8866,22.8945,22.8787,22.8866,42100.0
2016-03-15 13:10:00,28.91,28.92,28.9,28.92,46452.0,22.8866,22.8945,22.8787,22.8945,46452.0
2016-03-15 13:15:00,28.93,28.93,28.9,28.9,39284.0,22.9025,22.9025,22.8787,22.8787,39284.0
2016-03-15 13:20:00,28.9,28.91,28.88,28.89,41172.0,22.8787,22.8866,22.8629,22.8708,41172.0
2016-03-15 13:25:00,28.89,28.89,28.87,28.89,38340.0,22.8708,22.8708,22.855,22.8708,38340.0
2016-03-15 13:30:00,28.89,28.96,28.89,28.96,79688.0,22.8708,22.9262,22.8708,22.9262,79688.0
2016-03-15 13:35:00,28.96,28.96,28.93,28.95,67736.0,22.9262,22.9262,22.9025,22.9183,67736.0
2016-03-15 13:40:00,28.95,28.95,28.92,28.93,42012.0,22.9183,22.9183,22.8945,22.9025,42012.0
2016-03-15 13:45:00,28.93,28.93,28.9,28.92,50172.0,22.9025,22.9025,22.8787,22.8945,50172.0
2016-03-15 13:50:00,28.91,28.94,28.91,28.93,32868.0,22.8866,22.9104,22.8866,22.9025,32868.0
2016-03-15 13:55:00,28.92,28.93,28.89,28.9,57640.0,22.8945,22.9025,22.8708,22.8787,57640.0
2016-03-15 14:00:00,28.89,28.9,28.87,28.88,101568.0,22.8708,22.8787,22.855,22.8629,101568.0
2016-03-15 14:05:00,28.88,28.88,28.87,28.88,65784.0,22.8629,22.8629,22.855,22.8629,65784.0
2016-03-15 14:10:00,28.88,28.88,28.85,28.87,83192.0,22.8629,22.8629,22.8391,22.855,83192.0
2016-03-15 14:15:00,28.88,28.9,28.87,28.87,80716.0,22.8629,22.8787,22.855,22.855,80716.0
2016-03-15 14:20:00,28.88,28.88,28.85,28.85,54836.0,22.8629,22.8629,22.8391,22.8391,54836.0
2016-03-15 14:25:00,28.85,28.88,28.85,28.87,58168.0,22.8391,22.8629,22.8391,22.855,58168.0
2016-03-15 14:30:00,28.87,28.88,28.86,28.88,62908.0,22.855,22.8629,22.847,22.8629,62908.0
2016-03-15 14:35:00,28.88,28.88,28.86,28.88,55200.0,22.8629,22.8629,22.847,22.8629,55200.0
2016-03-15 14:40:00,28.88,28.92,28.88,28.91,76708.0,22.8629,22.8945,22.8629,22.8866,76708.0
2016-03-15 14:45:00,28.91,28.91,28.9,28.9,82140.0,22.8866,22.8866,22.8787,22.8787,82140.0
2016-03-15 14:50:00,28.9,28.91,28.89,28.9,88364.0,22.8787,22.8866,22.8708,22.8787,88364.0
2016-03-15 14:55:00,28.9,28.91,28.88,28.91,275748.0,22.8787,22.8866,22.8629,22.8866,275748.0
2016-03-15 15:00:00,28.91,28.91,28.89,28.9,105484.0,22.8866,22.8866,22.8708,22.8787,105484.0
2016-03-15 15:05:00,28.9,28.91,28.9,28.91,106236.0,22.8787,22.8866,22.8787,22.8866,106236.0
2016-03-15 15:10:00,28.9,28.95,28.9,28.94,77628.0,22.8787,22.9183,22.8787,22.9104,77628.0
2016-03-15 15:15:00,28.94,28.94,28.87,28.88,114436.0,22.9104,22.9104,22.855,22.8629,114436.0
2016-03-15 15:20:00,28.88,28.88,28.84,28.85,165776.0,22.8629,22.8629,22.8312,22.8391,165776.0
2016-03-15 15:25:00,28.85,28.86,28.84,28.84,137216.0,22.8391,22.847,22.8312,22.8312,137216.0
2016-03-15 15:30:00,28.84,28.84,28.82,28.84,167000.0,22.8312,22.8312,22.8154,22.8312,167000.0
2016-03-15 15:35:00,28.84,28.85,28.84,28.85,133032.0,22.8312,22.8391,22.8312,22.8391,133032.0
2016-03-15 15:40:00,28.85,28.86,28.84,28.85,148552.0,22.8391,22.847,22.8312,22.8391,148552.0
2016-03-15 15:45:00,28.85,28.86,28.84,28.84,187420.0,22.8391,22.847,22.8312,22.8312,187420.0
2016-03-15 15:50:00,28.84,28.87,28.84,28.87,234736.0,22.8312,22.855,22.8312,22.855,234736.0
2016-03-15 15:55:00,28.87,28.9,28.86,28.9,519216.0,22.855,22.8787,22.847,22.8787,519216.0
2016-03-16 09:30:00,28.89,28.9,28.73,28.78,158632.0,22.8708,22.8787,22.7441,22.7837,158632.0
2016-03-16 09:35:00,28.78,28.78,28.61,28.69,125704.0,22.7837,22.7837,22.6491,22.7125,125704.0
2016-03-16 09:40:00,28.69,28.73,28.65,28.71,64092.0,22.7125,22.7441,22.6808,22.7283,64092.0
2016-03-16 09:45:00,28.71,28.72,28.69,28.71,35736.0,22.7283,22.7362,22.7125,22.7283,35736.0
2016-03-16 09:50:00,28.71,28.72,28.66,28.7,114452.0,22.7283,22.7362,22.6887,22.7204,114452.0
2016-03-16 09:55:00,28.7,28.77,28.7,28.76,40332.0,22.7204,22.7758,22.7204,22.7679,40332.0
2016-03-16 10:00:00,28.75,28.81,28.73,28.73,114244.0,22.76,22.8075,22.7441,22.7441,114244.0
2016-03-16 10:05:00,28.73,28.74,28.68,28.73,47496.0,22.7441,22.752,22.7045,22.7441,47496.0
2016-03-16 10:10:00,28.74,28.74,28.66,28.66,37744.0,22.752,22.752,22.6887,22.6887,37744.0
2016-03-16 10:15:00,28.66,28.7,28.65,28.69,56220.0,22.6887,22.7204,22.6808,22.7125,56220.0
2016-03-16 10:20:00,28.68,28.7,28.66,28.67,27168.0,22.7045,22.7204,22.6887,22.6966,27168.0
2016-03-16 10:25:00,28.67,28.68,28.66,28.67,12920.0,22.6966,22.7045,22.6887,22.6966,12920.0
2016-03-16 10:30:00,28.68,28.72,28.68,28.72,58840.0,22.7045,22.7362,22.7045,22.7362,58840.0
2016-03-16 10:35:00,28.73,28.77,28.73,28.76,44344.0,22.7441,22.7758,22.7441,22.7679,44344.0
2016-03-16 10:40:00,28.76,28.79,28.75,28.78,28016.0,22.7679,22.7916,22.76,22.7837,28016.0
2016-03-16 10:45:00,28.78,28.83,28.77,28.82,42596.0,22.7837,22.8233,22.7758,22.8154,42596.0
2016-03-16 10:50:00,28.81,28.84,28.8,28.83,29432.0,22.8075,22.8312,22.7995,22.8233,29432.0
2016-03-16 10:55:00,28.82,28.83,28.75,28.77,50508.0,22.8154,22.8233,22.76,22.7758,50508.0
2016-03-16 11:00:00,28.77,28.79,28.77,28.77,39308.0,22.7758,22.7916,22.7758,22.7758,39308.0
2016-03-16 11:05:00,28.77,28.77,28.75,28.76,45312.0,22.7758,22.7758,22.76,22.7679,45312.0
2016-03-16 11:10:00,28.76,28.81,28.75,28.81,52192.0,22.7679,22.8075,22.76,22.8075,52192.0
2016-03-16 11:15:00,28.81,28.82,28.8,28.82,41576.0,22.8075,22.8154,22.7995,22.8154,41576.0
2016-03-16 11:20:00,28.82,28.87,28.82,28.87,45868.0,22.8154,22.855,22.8154,22.855,45868.0
2016-03-16 11:25:00,28.87,28.88,28.85,28.86,30364.0,22.855,22.8629,22.8391,22.847,30364.0
2016-03-16 11:30:00,28.86,28.9,28.86,28.89,35044.0,22.847,22.8787,22.847,22.8708,35044.0
2016-03-16 11:35:00,28.9,28.91,28.89,28.9,27892.0,22.8787,22.8866,22.8708,22.8787,27892.0
2016-03-16 11:40:00,28.91,28.91,28.85,28.85,63428.0,22.8866,22.8866,22.8391,22.8391,63428.0
2016-03-16 11:45:00,28.86,28.87,28.85,28.86,23708.0,22.847,22.855,22.8391,22.847,23708.0
2016-03-16 11:50:00,28.86,28.87,28.82,28.83,42740.0,22.847,22.855,22.8154,22.8233,42740.0
2016-03-16 11:55:00,28.83,28.86,28.82,28.86,38928.0,22.8233,22.847,22.8154,22.847,38928.0
2016-03-16 12:00:00,28.86,28.87,28.83,28.84,50496.0,22.847,22.855,22.8233,22.8312,50496.0
2016-03-16 12:05:00,28.84,28.86,28.82,28.83,41196.0,22.8312,22.847,22.8154,22.8233,41196.0
2016-03-16 12:10:00,28.83,28.83,28.8,28.81,51216.0,22.8233,22.8233,22.7995,22.8075,51216.0
2016-03-16 12:15:00,28.81,28.85,28.81,28.85,28916.0,22.8075,22.8391,22.8075,22.8391,28916.0
2016-03-16 12:20:00,28.85,28.85,28.81,28.82,40948.0,22.8391,22.8391,22.8075,22.8154,40948.0
2016-03-16 12:25:00,28.82,28.82,28.79,28.79,43956.0,22.8154,22.8154,22.7916,22.7916,43956.0
2016-03-16 12:30:00,28.79,28.82,28.79,28.81,29008.0,22.7916,22.8154,22.7916,22.8075,29008.0
2016-03-16 12:35:00,28.82,28.87,28.82,28.87,42288.0,22.8154,22.855,22.8154,22.855,42288.0
2016-03-16 12:40:00,28.88,28.88,28.85,28.86,29204.0,22.8629,22.8629,22.8391,22.847,29204.0
2016-03-16 12:45:00,28.87,28.87,28.82,28.86,28384.0,22.855,22.855,22.8154,22.847,28384.0
2016-03-16 12:50:00,28.86,28.88,28.85,28.86,32052.0,22.847,22.8629,22.8391,22.847,32052.0
2016-03-16 12:55:00,28.85,28.87,28.84,28.84,35432.0,22.8391,22.855,22.8312,22.8312,35432.0
2016-03-16 13:00:00,28.83,28.84,28.82,28.83,39392.0,22.8233,22.8312,22.8154,22.8233,39392.0
2016-03-16 13:05:00,28.83,28.84,28.8,28.8,26072.0,22.8233,22.8312,22.7995,22.7995,26072.0
2016-03-16 13:10:00,28.81,28.81,28.78,28.78,21380.0,22.8075,22.8075,22.7837,22.7837,21380.0
2016-03-16 13:15:00,28.78,28.78,28.75,28.75,35360.0,22.7837,22.7837,22.76,22.76,35360.0
2016-03-16 13:20:00,28.75,28.79,28.75,28.78,41776.0,22.76,22.7916,22.76,22.7837,41776.0
2016-03-16 13:25:00,28.78,28.79,28.77,28.78,34924.0,22.7837,22.7916,22.7758,22.7837,34924.0
2016-03-16 13:30:00,28.78,28.8,28.78,28.8,25760.0,22.7837,22.7995,22.7837,22.7995,25760.0
2016-03-16 13:35:00,28.8,28.83,28.8,28.83,29852.0,22.7995,22.8233,22.7995,22.8233,29852.0
2016-03-16 13:40:00,28.83,28.85,28.83,28.85,51720.0,22.8233,22.8391,22.8233,22.8391,51720.0
2016-03-16 13:45:00,28.85,28.89,28.85,28.89,69692.0,22.8391,22.8708,22.8391,22.8708,69692.0
2016-03-16 13:50:00,28.89,28.9,28.86,28.86,38908.0,22.8708,22.8787,22.847,22.847,38908.0
2016-03-16 13:55:00,28.86,28.86,28.85,28.86,43064.0,22.847,22.847,22.8391,22.847,43064.0
2016-03-16 14:00:00,28.87,29.27,28.87,29.17,275712.0,22.855,23.1716,22.855,23.0925,275712.0
2016-03-16 14:05:00,29.17,29.19,29.04,29.1,118780.0,23.0925,23.1083,22.9895,23.037,118780.0
2016-03-16 14:10:00,29.12,29.23,29.11,29.23,81240.0,23.0529,23.14,23.045,23.14,81240.0
2016-03-16 14:15:00,29.23,29.27,29.18,29.2,79164.0,23.14,23.1716,23.1004,23.1162,79164.0
2016-03-16 14:20:00,29.2,29.29,29.18,29.26,91808.0,23.1162,23.1875,23.1004,23.1637,91808.0
2016-03-16 14:25:00,29.28,29.38,29.28,29.37,113140.0,23.1795,23.2587,23.1795,23.2508,113140.0
2016-03-16 14:30:00,29.38,29.38,29.32,29.34,136584.0,23.2587,23.2587,23.2112,23.227,136584.0
2016-03-16 14:35:00,29.33,29.34,29.26,29.27,84152.0,23.2191,23.227,23.1637,23.1716,84152.0
2016-03-16 14:40:00,29.28,29.33,29.28,29.29,85148.0,23.1795,23.2191,23.1795,23.1875,85148.0
2016-03-16 14:45:00,29.3,29.31,29.28,29.31,42888.0,23.1954,23.2033,23.1795,23.2033,42888.0
2016-03-16 14:50:00,29.3,29.31,29.26,29.27,44140.0,23.1954,23.2033,23.1637,23.1716,44140.0
2016-03-16 14:55:00,29.27,29.28,29.24,29.24,55284.0,23.1716,23.1795,23.1479,23.1479,55284.0
2016-03-16 15:00:00,29.24,29.31,29.23,29.31,59500.0,23.1479,23.2033,23.14,23.2033,59500.0
2016-03-16 15:05:00,29.31,29.33,29.3,29.33,66716.0,23.2033,23.2191,23.1954,23.2191,66716.0
2016-03-16 15:10:00,29.32,29.36,29.32,29.36,95984.0,23.2112,23.2429,23.2112,23.2429,95984.0
2016-03-16 15:15:00,29.35,29.36,29.33,29.33,98084.0,23.235,23.2429,23.2191,23.2191,98084.0
2016-03-16 15:20:00,29.33,29.33,29.26,29.26,171208.0,23.2191,23.2191,23.1637,23.1637,171208.0
2016-03-16 15:25:00,29.27,29.3,29.25,29.28,108380.0,23.1716,23.1954,23.1558,23.1795,108380.0
2016-03-16 15:30:00,29.27,29.29,29.26,29.29,165312.0,23.1716,23.1875,23.1637,23.1875,165312.0
2016-03-16 15:35:00,29.28,29.34,29.28,29.33,178244.0,23.1795,23.227,23.1795,23.2191,178244.0
2016-03-16 15:40:00,29.32,29.33,29.3,29.31,87640.0,23.2112,23.2191,23.1954,23.2033,87640.0
2016-03-16 15:45:00,29.3,29.31,29.28,29.31,233732.0,23.1954,23.2033,23.1795,23.2033,233732.0
2016-03-16 15:50:00,29.31,29.31,29.27,29.27,151196.0,23.2033,23.2033,23.1716,23.1716,151196.0
2016-03-16 15:55:00,29.27,29.29,29.27,29.29,309668.0,23.1716,23.1875,23.1716,23.1875,309668.0
2016-03-17 09:30:00,29.32,29.32,29.13,29.23,152488.0,23.2112,23.2112,23.0608,23.14,152488.0
2016-03-17 09:35:00,29.24,29.35,29.2,29.25,55040.0,23.1479,23.235,23.1162,23.1558,55040.0
2016-03-17 09:40:00,29.24,29.28,29.19,29.2,72860.0,23.1479,23.1795,23.1083,23.1162,72860.0
2016-03-17 09:45:00,29.2,29.27,29.16,29.26,74060.0,23.1162,23.1716,23.0845,23.1637,74060.0
2016-03-17 09:50:00,29.25,29.29,29.21,29.25,62872.0,23.1558,23.1875,23.1241,23.1558,62872.0
2016-03-17 09:55:00,29.23,29.3,29.23,29.3,47512.0,23.14,23.1954,23.14,23.1954,47512.0
2016-03-17 10:00:00,29.29,29.36,29.29,29.36,56768.0,23.1875,23.2429,23.1875,23.2429,56768.0
2016-03-17 10:05:00,29.36,29.4,29.33,29.36,251348.0,23.2429,23.2745,23.2191,23.2429,251348.0
2016-03-17 10:10:00,29.37,29.43,29.36,29.36,58756.0,23.2508,23.2983,23.2429,23.2429,58756.0
2016-03-17 10:15:00,29.37,29.42,29.35,29.4,48748.0,23.2508,23.2904,23.235,23.2745,48748.0
2016-03-17 10:20:00,29.4,29.44,29.39,29.44,56776.0,23.2745,23.3062,23.2666,23.3062,56776.0
2016-03-17 10:25:00,29.44,29.48,29.43,29.47,67512.0,23.3062,23.3379,23.2983,23.33,67512.0
2016-03-17 10:30:00,29.48,29.48,29.42,29.45,39704.0,23.3379,23.3379,23.2904,23.3141,39704.0
2016-03-17 10:35:00,29.46,29.48,29.45,29.45,66308.0,23.322,23.3379,23.3141,23.3141,66308.0
2016-03-17 10:40:00,29.45,29.49,29.45,29.48,48120.0,23.3141,23.3458,23.3141,23.3379,48120.0
2016-03-17 10:45:00,29.49,29.5,29.45,29.48,49700.0,23.3458,23.3537,23.3141,23.3379,49700.0
2016-03-17 10:50:00,29.49,29.49,29.43,29.47,43856.0,23.3458,23.3458,23.2983,23.33,43856.0
2016-03-17 10:55:00,29.47,29.49,29.45,29.45,29032.0,23.33,23.3458,23.3141,23.3141,29032.0
2016-03-17 11:00:00,29.45,29.52,29.44,29.5,85776.0,23.3141,23.3695,23.3062,23.3537,85776.0
2016-03-17 11:05:00,29.49,29.49,29.44,29.45,54664.0,23.3458,23.3458,23.3062,23.3141,54664.0
2016-03-17 11:10:00,29.45,29.47,29.43,29.46,129780.0,23.3141,23.33,23.2983,23.322,129780.0
2016-03-17 11:15:00,29.46,29.48,29.44,29.44,53696.0,23.322,23.3379,23.3062,23.3062,53696.0
2016-03-17 11:20:00,29.44,29.48,29.41,29.43,82516.0,23.3062,23.3379,23.2825,23.2983,82516.0
2016-03-17 11:25:00,29.42,29.48,29.39,29.46,51096.0,23.2904,23.3379,23.2666,23.322,51096.0
2016-03-17 11:30:00,29.46,29.48,29.45,29.45,52520.0,23.322,23.3379,23.3141,23.3141,52520.0
2016-03-17 11:35:00,29.46,29.47,29.41,29.45,57536.0,23.322,23.33,23.2825,23.3141,57536.0
2016-03-17 11:40:00,29.45,29.48,29.43,29.44,36952.0,23.3141,23.3379,23.2983,23.3062,36952.0
2016-03-17 11:45:00,29.45,29.5,29.44,29.49,20336.0,23.3141,23.3537,23.3062,23.3458,20336.0
2016-03-17 11:50:00,29.49,29.55,29.49,29.5,38368.0,23.3458,23.3933,23.3458,23.3537,38368.0
2016-03-17 11:55:00,29.5,29.5,29.47,29.48,45416.0,23.3537,23.3537,23.33,23.3379,45416.0
2016-03-17 12:00:00,29.49,29.52,29.49,29.52,23084.0,23.3458,23.3695,23.3458,23.3695,23084.0
2016-03-17 12:05:00,29.52,29.53,29.49,29.5,49016.0,23.3695,23.3775,23.3458,23.3537,49016.0
2016-03-17 12:10:00,29.49,29.52,29.48,29.52,25284.0,23.3458,23.3695,23.3379,23.3695,25284.0
2016-03-17 12:15:00,29.5,29.53,29.5,29.52,26260.0,23.3537,23.3775,23.3537,23.3695,26260.0
2016-03-17 12:20:00,29.52,29.53,29.48,29.49,28440.0,23.3695,23.3775,23.3379,23.3458,28440.0
2016-03-17 12:25:00,29.49,29.52,29.49,29.52,35724.0,23.3458,23.3695,23.3458,23.3695,35724.0
2016-03-17 12:30:00,29.51,29.53,29.5,29.52,118484.0,23.3616,23.3775,23.3537,23.3695,118484.0
2016-03-17 12:35:00,29.53,29.57,29.52,29.55,41812.0,23.3775,23.4091,23.3695,23.3933,41812.0
2016-03-17 12:40:00,29.56,29.57,29.55,29.57,34284.0,23.4012,23.4091,23.3933,23.4091,34284.0
2016-03-17 12:45:00,29.57,29.57,29.54,29.55,61068.0,23.4091,23.4091,23.3854,23.3933,61068.0
2016-03-17 12:50:00,29.55,29.55,29.53,29.54,32032.0,23.3933,23.3933,23.3775,23.3854,32032.0
2016-03-17 12:55:00,29.54,29.54,29.5,29.52,25608.0,23.3854,23.3854,23.3537,23.3695,25608.0
2016-03-17 13:00:00,29.52,29.55,29.52,29.55,24888.0,23.3695,23.3933,23.3695,23.3933,24888.0
2016-03-17 13:05:00,29.54,29.56,29.53,29.56,82320.0,23.3854,23.4012,23.3775,23.4012,82320.0
2016-03-17 13:10:00,29.56,29.56,29.53,29.55,34764.0,23.4012,23.4012,23.3775,23.3933,34764.0
2016-03-17 13:15:00,29.55,29.57,29.52,29.53,34272.0,23.3933,23.4091,23.3695,23.3775,34272.0
2016-03-17 13:20:00,29.53,29.56,29.51,29.51,28900.0,23.3775,23.4012,23.3616,23.3616,28900.0
2016-03-17 13:25:00,29.51,29.52,29.49,29.52,55156.0,23.3616,23.3695,23.3458,23.3695,55156.0
2016-03-17 13:30:00,29.52,29.54,29.51,29.51,36596.0,23.3695,23.3854,23.3616,23.3616,36596.0
2016-03-17 13:35:00,29.51,29.55,29.5,29.55,63760.0,23.3616,23.3933,23.3537,23.3933,63760.0
2016-03-17 13:40:00,29.55,29.57,29.53,29.57,54652.0,23.3933,23.4091,23.3775,23.4091,54652.0
2016-03-17 13:45:00,29.57,29.59,29.56,29.56,51524.0,23.4091,23.425,23.4012,23.4012,51524.0
2016-03-17 13:50:00,29.56,29.57,29.53,29.55,39416.0,23.4012,23.4091,23.3775,23.3933,39416.0
2016-03-17 13:55:00,29.55,29.56,29.53,29.56,45824.0,23.3933,23.4012,23.3775,23.4012,45824.0
2016-03-17 14:00:00,29.56,29.57,29.54,29.56,46816.0,23.4012,23.4091,23.3854,23.4012,46816.0
2016-03-17 14:05:00,29.56,29.57,29.55,29.56,86424.0,23.4012,23.4091,23.3933,23.4012,86424.0
2016-03-17 14:10:00,29.55,29.57,29.53,29.56,96456.0,23.3933,23.4091,23.3775,23.4012,96456.0
2016-03-17 14:15:00,29.55,29.56,29.53,29.53,41480.0,23.3933,23.4012,23.3775,23.3775,41480.0
2016-03-17 14:20:00,29.54,29.58,29.52,29.58,70824.0,23.3854,23.417,23.3695,23.417,70824.0
2016-03-17 14:25:00,29.58,29.61,29.55,29.61,30560.0,23.417,23.4408,23.3933,23.4408,30560.0
2016-03-17 14:30:00,29.61,29.63,29.6,29.6,49900.0,23.4408,23.4566,23.4329,23.4329,49900.0
2016-03-17 14:35:00,29.6,29.63,29.59,29.61,68876.0,23.4329,23.4566,23.425,23.4408,68876.0
2016-03-17 14:40:00,29.6,29.61,29.6,29.6,40972.0,23.4329,23.4408,23.4329,23.4329,40972.0
2016-03-17 14:45:00,29.59,29.61,29.58,29.6,26756.0,23.425,23.4408,23.417,23.4329,26756.0
2016-03-17 14:50:00,29.6,29.62,29.6,29.61,49108.0,23.4329,23.4487,23.4329,23.4408,49108.0
2016-03-17 14:55:00,29.61,29.61,29.57,29.6,217280.0,23.4408,23.4408,23.4091,23.4329,217280.0
2016-03-17 15:00:00,29.59,29.61,29.58,29.6,45048.0,23.425,23.4408,23.417,23.4329,45048.0
2016-03-17 15:05:00,29.6,29.61,29.57,29.57,145064.0,23.4329,23.4408,23.4091,23.4091,145064.0
2016-03-17 15:10:00,29.58,29.6,29.57,29.59,68896.0,23.417,23.4329,23.4091,23.425,68896.0
2016-03-17 15:15:00,29.59,29.61,29.59,29.59,81408.0,23.425,23.4408,23.425,23.425,81408.0
2016-03-17 15:20:00,29.59,29.62,29.58,29.61,51508.0,23.425,23.4487,23.417,23.4408,51508.0
2016-03-17 15:25:00,29.62,29.64,29.6,29.6,149576.0,23.4487,23.4645,23.4329,23.4329,149576.0
2016-03-17 15:30:00,29.6,29.61,29.59,29.61,76152.0,23.4329,23.4408,23.425,23.4408,76152.0
2016-03-17 15:35:00,29.61,29.61,29.58,29.61,126452.0,23.4408,23.4408,23.417,23.4408,126452.0
2016-03-17 15:40:00,29.61,29.61,29.58,29.59,124512.0,23.4408,23.4408,23.417,23.425,124512.0
2016-03-17 15:45:00,29.59,29.6,29.56,29.56,141160.0,23.425,23.4329,23.4012,23.4012,141160.0
2016-03-17 15:50:00,29.57,29.58,29.56,29.56,160556.0,23.4091,23.417,23.4012,23.4012,160556.0
2016-03-17 15:55:00,29.56,29.59,29.56,29.57,237104.0,23.4012,23.425,23.4012,23.4091,237104.0
2016-03-18 09:30:00,29.68,29.71,29.54,29.58,3710208.0,23.4962,23.52,23.3854,23.417,3710208.0
2016-03-18 09:35:00,29.54,29.64,29.39,29.48,189920.0,23.3854,23.4645,23.2666,23.3379,189920.0
2016-03-18 09:40:00,29.48,29.6,29.48,29.51,124488.0,23.3379,23.4329,23.3379,23.3616,124488.0
2016-03-18 09:45:00,29.53,29.56,29.5,29.56,138900.0,23.3775,23.4012,23.3537,23.4012,138900.0
2016-03-18 09:50:00,29.56,29.63,29.54,29.62,74612.0,23.4012,23.4566,23.3854,23.4487,74612.0
2016-03-18 09:55:00,29.61,29.64,29.59,29.59,75452.0,23.4408,23.4645,23.425,23.425,75452.0
2016-03-18 10:00:00,29.59,29.68,29.56,29.66,95908.0,23.425,23.4962,23.4012,23.4804,95908.0
2016-03-18 10:05:00,29.66,29.72,29.65,29.66,123560.0,23.4804,23.5279,23.4725,23.4804,123560.0
2016-03-18 10:10:00,29.66,29.69,29.61,29.63,124508.0,23.4804,23.5041,23.4408,23.4566,124508.0
2016-03-18 10:15:00,29.61,29.66,29.57,29.64,78496.0,23.4408,23.4804,23.4091,23.4645,78496.0
2016-03-18 10:20:00,29.64,29.68,29.63,29.66,99300.0,23.4645,23.4962,23.4566,23.4804,99300.0
2016-03-18 10:25:00,29.66,29.68,29.6,29.63,117620.0,23.4804,23.4962,23.4329,23.4566,117620.0
2016-03-18 10:30:00,29.64,29.64,29.55,29.57,105692.0,23.4645,23.4645,23.3933,23.4091,105692.0
2016-03-18 10:35:00,29.57,29.61,29.57,29.61,62332.0,23.4091,23.4408,23.4091,23.4408,62332.0
2016-03-18 10:40:00,29.61,29.66,29.6,29.64,40424.0,23.4408,23.4804,23.4329,23.4645,40424.0
2016-03-18 10:45:00,29.64,29.64,29.61,29.61,44900.0,23.4645,23.4645,23.4408,23.4408,44900.0
2016-03-18 10:50:00,29.61,29.61,29.57,29.57,39216.0,23.4408,23.4408,23.4091,23.4091,39216.0
2016-03-18 10:55:00,29.58,29.58,29.56,29.57,38168.0,23.417,23.417,23.4012,23.4091,38168.0
2016-03-18 11:00:00,29.57,29.57,29.54,29.54,52140.0,23.4091,23.4091,23.3854,23.3854,52140.0
2016-03-18 11:05:00,29.55,29.56,29.53,29.54,73928.0,23.3933,23.4012,23.3775,23.3854,73928.0
2016-03-18 11:10:00,29.54,29.54,29.52,29.53,66436.0,23.3854,23.3854,23.3695,23.3775,66436.0
2016-03-18 11:15:00,29.53,29.56,29.53,29.54,48752.0,23.3775,23.4012,23.3775,23.3854,48752.0
2016-03-18 11:20:00,29.54,29.54,29.5,29.52,55644.0,23.3854,23.3854,23.3537,23.3695,55644.0
2016-03-18 11:25:00,29.53,29.54,29.5,29.51,66008.0,23.3775,23.3854,23.3537,23.3616,66008.0
2016-03-18 11:30:00,29.51,29.54,29.51,29.51,43828.0,23.3616,23.3854,23.3616,23.3616,43828.0
2016-03-18 11:35:00,29.51,29.54,29.5,29.53,34464.0,23.3616,23.3854,23.3537,23.3775,34464.0
2016-03-18 11:40:00,29.54,29.55,29.51,29.54,39448.0,23.3854,23.3933,23.3616,23.3854,39448.0
2016-03-18 11:45:00,29.54,29.55,29.49,29.49,35576.0,23.3854,23.3933,23.3458,23.3458,35576.0
2016-03-18 11:50:00,29.48,29.49,29.46,29.48,36004.0,23.3379,23.3458,23.322,23.3379,36004.0
2016-03-18 11:55:00,29.48,29.51,29.48,29.48,34048.0,23.3379,23.3616,23.3379,23.3379,34048.0
2016-03-18 12:00:00,29.48,29.51,29.48,29.5,39048.0,23.3379,23.3616,23.3379,23.3537,39048.0
2016-03-18 12:05:00,29.5,29.51,29.49,29.51,25796.0,23.3537,23.3616,23.3458,23.3616,25796.0
2016-03-18 12:10:00,29.51,29.51,29.48,29.48,34968.0,23.3616,23.3616,23.3379,23.3379,34968.0
2016-03-18 12:15:00,29.49,29.52,29.48,29.52,34720.0,23.3458,23.3695,23.3379,23.3695,34720.0
2016-03-18 12:20:00,29.52,29.54,29.52,29.53,28100.0,23.3695,23.3854,23.3695,23.3775,28100.0
2016-03-18 12:25:00,29.53,29.55,29.53,29.54,31624.0,23.3775,23.3933,23.3775,23.3854,31624.0
2016-03-18 12:30:00,29.54,29.55,29.5,29.5,46656.0,23.3854,23.3933,23.3537,23.3537,46656.0
2016-03-18 12:35:00,29.5,29.5,29.46,29.46,40124.0,23.3537,23.3537,23.322,23.322,40124.0
2016-03-18 12:40:00,29.45,29.48,29.44,29.45,24728.0,23.3141,23.3379,23.3062,23.3141,24728.0
2016-03-18 12:45:00,29.45,29.45,29.42,29.44,28528.0,23.3141,23.3141,23.2904,23.3062,28528.0
2016-03-18 12:50:00,29.44,29.45,29.43,29.43,33924.0,23.3062,23.3141,23.2983,23.2983,33924.0
2016-03-18 12:55:00,29.42,29.44,29.42,29.44,26452.0,23.2904,23.3062,23.2904,23.3062,26452.0
2016-03-18 13:00:00,29.44,29.5,29.44,29.48,29544.0,23.3062,23.3537,23.3062,23.3379,29544.0
2016-03-18 13:05:00,29.48,29.49,29.44,29.45,36888.0,23.3379,23.3458,23.3062,23.3141,36888.0
2016-03-18 13:10:00,29.45,29.47,29.45,29.46,16384.0,23.3141,23.33,23.3141,23.322,16384.0
2016-03-18 13:15:00,29.46,29.48,29.44,29.47,61736.0,23.322,23.3379,23.3062,23.33,61736.0
2016-03-18 13:20:00,29.48,29.48,29.45,29.47,62648.0,23.3379,23.3379,23.3141,23.33,62648.0
2016-03-18 13:25:00,29.47,29.49,29.45,29.49,49864.0,23.33,23.3458,23.3141,23.3458,49864.0
2016-03-18 13:30:00,29.48,29.5,29.48,29.5,37636.0,23.3379,23.3537,23.3379,23.3537,37636.0
2016-03-18 13:35:00,29.5,29.55,29.49,29.55,61548.0,23.3537,23.3933,23.3458,23.3933,61548.0
2016-03-18 13:40:00,29.54,29.55,29.5,29.5,56608.0,23.3854,23.3933,23.3537,23.3537,56608.0
2016-03-18 13:45:00,29.51,29.54,29.5,29.52,37684.0,23.3616,23.3854,23.3537,23.3695,37684.0
2016-03-18 13:50:00,29.52,29.53,29.49,29.49,51344.0,23.3695,23.3775,23.3458,23.3458,51344.0
2016-03-18 13:55:00,29.49,29.49,29.48,29.49,31188.0,23.3458,23.3458,23.3379,23.3458,31188.0
2016-03-18 14:00:00,29.49,29.52,29.49,29.51,40584.0,23.3458,23.3695,23.3458,23.3616,40584.0
2016-03-18 14:05:00,29.51,29.53,29.5,29.5,30296.0,23.3616,23.3775,23.3537,23.3537,30296.0
2016-03-18 14:10:00,29.5,29.51,29.49,29.5,41120.0,23.3537,23.3616,23.3458,23.3537,41120.0
2016-03-18 14:15:00,29.5,29.53,29.5,29.51,38968.0,23.3537,23.3775,23.3537,23.3616,38968.0
2016-03-18 14:20:00,29.51,29.52,29.5,29.5,46144.0,23.3616,23.3695,23.3537,23.3537,46144.0
2016-03-18 14:25:00,29.5,29.53,29.49,29.52,43364.0,23.3537,23.3775,23.3458,23.3695,43364.0
2016-03-18 14:30:00,29.52,29.52,29.49,29.49,35160.0,23.3695,23.3695,23.3458,23.3458,35160.0
2016-03-18 14:35:00,29.49,29.49,29.46,29.47,58352.0,23.3458,23.3458,23.322,23.33,58352.0
2016-03-18 14:40:00,29.46,29.47,29.45,29.45,48816.0,23.322,23.33,23.3141,23.3141,48816.0
2016-03-18 14:45:00,29.45,29.46,29.4,29.41,82468.0,23.3141,23.322,23.2745,23.2825,82468.0
2016-03-18 14:50:00,29.42,29.46,29.41,29.44,69984.0,23.2904,23.322,23.2825,23.3062,69984.0
2016-03-18 14:55:00,29.44,29.48,29.43,29.48,43296.0,23.3062,23.3379,23.2983,23.3379,43296.0
2016-03-18 15:00:00,29.47,29.48,29.44,29.45,74328.0,23.33,23.3379,23.3062,23.3141,74328.0
2016-03-18 15:05:00,29.45,29.48,29.45,29.48,55196.0,23.3141,23.3379,23.3141,23.3379,55196.0
2016-03-18 15:10:00,29.48,29.5,29.48,29.48,97208.0,23.3379,23.3537,23.3379,23.3379,97208.0
2016-03-18 15:15:00,29.48,29.48,29.45,29.45,92620.0,23.3379,23.3379,23.3141,23.3141,92620.0
2016-03-18 15:20:00,29.45,29.5,29.45,29.49,99832.0,23.3141,23.3537,23.3141,23.3458,99832.0
2016-03-18 15:25:00,29.49,29.49,29.47,29.47,89904.0,23.3458,23.3458,23.33,23.33,89904.0
2016-03-18 15:30:00,29.47,29.49,29.47,29.48,137516.0,23.33,23.3458,23.33,23.3379,137516.0
2016-03-18 15:35:00,29.48,29.5,29.47,29.5,102820.0,23.3379,23.3537,23.33,23.3537,102820.0
2016-03-18 15:40:00,29.5,29.51,29.49,29.5,135516.0,23.3537,23.3616,23.3458,23.3537,135516.0
2016-03-18 15:45:00,29.5,29.53,29.5,29.51,412128.0,23.3537,23.3775,23.3537,23.3616,412128.0
2016-03-18 15:50:00,29.51,29.54,29.5,29.53,530624.0,23.3616,23.3854,23.3537,23.3775,530624.0
2016-03-18 15:55:00,29.53,29.62,29.5,29.58,1817380.0,23.3775,23.4487,23.3537,23.417,1817380.0
2016-03-21 09:30:00,29.47,29.6,29.32,29.36,146972.0,23.33,23.4329,23.2112,23.2429,146972.0
2016-03-21 09:35:00,29.37,29.39,29.31,29.32,30256.0,23.2508,23.2666,23.2033,23.2112,30256.0
2016-03-21 09:40:00,29.3,29.3,29.15,29.22,85552.0,23.1954,23.1954,23.0766,23.132,85552.0
2016-03-21 09:45:00,29.2,29.22,29.18,29.2,63256.0,23.1162,23.132,23.1004,23.1162,63256.0
2016-03-21 09:50:00,29.21,29.25,29.2,29.22,93080.0,23.1241,23.1558,23.1162,23.132,93080.0
2016-03-21 09:55:00,29.22,29.34,29.21,29.33,79712.0,23.132,23.227,23.1241,23.2191,79712.0
2016-03-21 10:00:00,29.33,29.4,29.31,29.4,77260.0,23.2191,23.2745,23.2033,23.2745,77260.0
2016-03-21 10:05:00,29.41,29.43,29.4,29.42,81332.0,23.2825,23.2983,23.2745,23.2904,81332.0
2016-03-21 10:10:00,29.42,29.45,29.39,29.4,33012.0,23.2904,23.3141,23.2666,23.2745,33012.0
2016-03-21 10:15:00,29.39,29.43,29.37,29.4,42572.0,23.2666,23.2983,23.2508,23.2745,42572.0
2016-03-21 10:20:00,29.39,29.4,29.32,29.32,61748.0,23.2666,23.2745,23.2112,23.2112,61748.0
2016-03-21 10:25:00,29.31,29.32,29.3,29.31,47068.0,23.2033,23.2112,23.1954,23.2033,47068.0
2016-03-21 10:30:00,29.32,29.35,29.29,29.35,76056.0,23.2112,23.235,23.1875,23.235,76056.0
2016-03-21 10:35:00,29.35,29.35,29.29,29.3,58236.0,23.235,23.235,23.1875,23.1954,58236.0
2016-03-21 10:40:00,29.3,29.32,29.28,29.31,48548.0,23.1954,23.2112,23.1795,23.2033,48548.0
2016-03-21 10:45:00,29.31,29.34,29.31,29.33,49436.0,23.2033,23.227,23.2033,23.2191,49436.0
2016-03-21 10:50:00,29.33,29.34,29.29,29.32,36036.0,23.2191,23.227,23.1875,23.2112,36036.0
2016-03-21 10:55:00,29.32,29.34,29.31,29.31,69520.0,23.2112,23.227,23.2033,23.2033,69520.0
2016-03-21 11:00:00,29.31,29.33,29.29,29.33,76124.0,23.2033,23.2191,23.1875,23.2191,76124.0
2016-03-21 11:05:00,29.33,29.35,29.29,29.33,33624.0,23.2191,23.235,23.1875,23.2191,33624.0
2016-03-21 11:10:00,29.33,29.36,29.31,29.31,35180.0,23.2191,23.2429,23.2033,23.2033,35180.0
2016-03-21 11:15:00,29.32,29.38,29.32,29.36,26888.0,23.2112,23.2587,23.2112,23.2429,26888.0
2016-03-21 11:20:00,29.36,29.36,29.33,29.33,32096.0,23.2429,23.2429,23.2191,23.2191,32096.0
2016-03-21 11:25:00,29.34,29.43,29.34,29.42,27384.0,23.227,23.2983,23.227,23.2904,27384.0
2016-03-21 11:30:00,29.41,29.43,29.39,29.41,28040.0,23.2825,23.2983,23.2666,23.2825,28040.0
2016-03-21 11:35:00,29.43,29.46,29.41,29.41,16632.0,23.2983,23.322,23.2825,23.2825,16632.0
2016-03-21 11:40:00,29.41,29.49,29.41,29.49,31012.0,23.2825,23.3458,23.2825,23.3458,31012.0
2016-03-21 11:45:00,29.48,29.48,29.44,29.45,21800.0,23.3379,23.3379,23.3062,23.3141,21800.0
2016-03-21 11:50:00,29.45,29.49,29.44,29.47,37172.0,23.3141,23.3458,23.3062,23.33,37172.0
2016-03-21 11:55:00,29.47,29.48,29.44,29.45,17372.0,23.33,23.3379,23.3062,23.3141,17372.0
2016-03-21 12:00:00,29.45,29.49,29.45,29.49,39688.0,23.3141,23.3458,23.3141,23.3458,39688.0
2016-03-21 12:05:00,29.49,29.5,29.48,29.49,11252.0,23.3458,23.3537,23.3379,23.3458,11252.0
2016-03-21 12:10:00,29.49,29.49,29.47,29.49,33964.0,23.3458,23.3458,23.33,23.3458,33964.0
2016-03-21 12:15:00,29.48,29.54,29.48,29.54,62240.0,23.3379,23.3854,23.3379,23.3854,62240.0
2016-03-21 12:20:00,29.54,29.55,29.52,29.54,26928.0,23.3854,23.3933,23.3695,23.3854,26928.0
2016-03-21 12:25:00,29.54,29.55,29.49,29.5,20432.0,23.3854,23.3933,23.3458,23.3537,20432.0
2016-03-21 12:30:00,29.5,29.53,29.5,29.52,23280.0,23.3537,23.3775,23.3537,23.3695,23280.0
2016-03-21 12:35:00,29.52,29.53,29.45,29.47,42292.0,23.3695,23.3775,23.3141,23.33,42292.0
2016-03-21 12:40:00,29.48,29.48,29.41,29.42,41020.0,23.3379,23.3379,23.2825,23.2904,41020.0
2016-03-21 12:45:00,29.41,29.41,29.35,29.35,48032.0,23.2825,23.2825,23.235,23.235,48032.0
2016-03-21 12:50:00,29.35,29.4,29.35,29.36,32980.0,23.235,23.2745,23.235,23.2429,32980.0
2016-03-21 12:55:00,29.37,29.42,29.37,29.38,33300.0,23.2508,23.2904,23.2508,23.2587,33300.0
2016-03-21 13:00:00,29.37,29.41,29.37,29.4,29472.0,23.2508,23.2825,23.2508,23.2745,29472.0
2016-03-21 13:05:00,29.4,29.42,29.37,29.39,20156.0,23.2745,23.2904,23.2508,23.2666,20156.0
2016-03-21 13:10:00,29.39,29.39,29.36,29.37,15732.0,23.2666,23.2666,23.2429,23.2508,15732.0
2016-03-21 13:15:00,29.37,29.41,29.37,29.41,16600.0,23.2508,23.2825,23.2508,23.2825,16600.0
2016-03-21 13:20:00,29.41,29.45,29.41,29.45,17320.0,23.2825,23.3141,23.2825,23.3141,17320.0
2016-03-21 13:25:00,29.45,29.48,29.44,29.47,24052.0,23.3141,23.3379,23.3062,23.33,24052.0
2016-03-21 13:30:00,29.48,29.48,29.46,29.47,20576.0,23.3379,23.3379,23.322,23.33,20576.0
2016-03-21 13:35:00,29.46,29.5,29.46,29.48,30976.0,23.322,23.3537,23.322,23.3379,30976.0
2016-03-21 13:40:00,29.48,29.5,29.46,29.49,21880.0,23.3379,23.3537,23.322,23.3458,21880.0
2016-03-21 13:45:00,29.48,29.48,29.44,29.47,58008.0,23.3379,23.3379,23.3062,23.33,58008.0
2016-03-21 13:50:00,29.46,29.47,29.44,29.46,23144.0,23.322,23.33,23.3062,23.322,23144.0
2016-03-21 13:55:00,29.45,29.48,29.45,29.45,24940.0,23.3141,23.3379,23.3141,23.3141,24940.0
2016-03-21 14:00:00,29.45,29.47,29.45,29.47,18132.0,23.3141,23.33,23.3141,23.33,18132.0
2016-03-21 14:05:00,29.47,29.47,29.44,29.46,26360.0,23.33,23.33,23.3062,23.322,26360.0
2016-03-21 14:10:00,29.45,29.46,29.42,29.43,26020.0,23.3141,23.322,23.2904,23.2983,26020.0
2016-03-21 14:15:00,29.42,29.43,29.4,29.4,17568.0,23.2904,23.2983,23.2745,23.2745,17568.0
2016-03-21 14:20:00,29.4,29.46,29.4,29.46,38288.0,23.2745,23.322,23.2745,23.322,38288.0
2016-03-21 14:25:00,29.45,29.45,29.41,29.41,22188.0,23.3141,23.3141,23.2825,23.2825,22188.0
2016-03-21 14:30:00,29.42,29.45,29.42,29.42,40512.0,23.2904,23.3141,23.2904,23.2904,40512.0
2016-03-21 14:35:00,29.43,29.46,29.43,29.45,35276.0,23.2983,23.322,23.2983,23.3141,35276.0
2016-03-21 14:40:00,29.45,29.47,29.44,29.45,62028.0,23.3141,23.33,23.3062,23.3141,62028.0
2016-03-21 14:45:00,29.46,29.46,29.41,29.42,24252.0,23.322,23.322,23.2825,23.2904,24252.0
2016-03-21 14:50:00,29.42,29.46,29.41,29.44,25824.0,23.2904,23.322,23.2825,23.3062,25824.0
2016-03-21 14:55:00,29.43,29.44,29.4,29.4,29072.0,23.2983,23.3062,23.2745,23.2745,29072.0
2016-03-21 15:00:00,29.41,29.42,29.39,29.41,61764.0,23.2825,23.2904,23.2666,23.2825,61764.0
2016-03-21 15:05:00,29.41,29.42,29.39,29.42,53832.0,23.2825,23.2904,23.2666,23.2904,53832.0
2016-03-21 15:10:00,29.41,29.42,29.4,29.41,57432.0,23.2825,23.2904,23.2745,23.2825,57432.0
2016-03-21 15:15:00,29.41,29.43,29.4,29.42,38244.0,23.2825,23.2983,23.2745,23.2904,38244.0
2016-03-21 15:20:00,29.42,29.43,29.4,29.41,35236.0,23.2904,23.2983,23.2745,23.2825,35236.0
2016-03-21 15:25:00,29.41,29.43,29.4,29.4,52408.0,23.2825,23.2983,23.2745,23.2745,52408.0
2016-03-21 15:30:00,29.4,29.42,29.4,29.41,63108.0,23.2745,23.2904,23.2745,23.2825,63108.0
2016-03-21 15:35:00,29.41,29.41,29.39,29.39,52392.0,23.2825,23.2825,23.2666,23.2666,52392.0
2016-03-21 15:40:00,29.39,29.41,29.38,29.4,80924.0,23.2666,23.2825,23.2587,23.2745,80924.0
2016-03-21 15:45:00,29.41,29.41,29.39,29.4,202240.0,23.2825,23.2825,23.2666,23.2745,202240.0
2016-03-21 15:50:00,29.4,29.41,29.4,29.41,213464.0,23.2745,23.2825,23.2745,23.2825,213464.0
2016-03-21 15:55:00,29.41,29.42,29.4,29.4,509132.0,23.2825,23.2904,23.2745,23.2745,509132.0
2016-03-22 09:30:00,29.34,29.4,29.25,29.25,114108.0,23.227,23.2745,23.1558,23.1558,114108.0
2016-03-22 09:35:00,29.32,29.32,29.18,29.32,57536.0,23.2112,23.2112,23.1004,23.2112,57536.0
2016-03-22 09:40:00,29.29,29.34,29.25,29.27,26080.0,23.1875,23.227,23.1558,23.1716,26080.0
2016-03-22 09:45:00,29.27,29.33,29.24,29.31,59168.0,23.1716,23.2191,23.1479,23.2033,59168.0
2016-03-22 09:50:00,29.31,29.34,29.3,29.32,26452.0,23.2033,23.227,23.1954,23.2112,26452.0
2016-03-22 09:55:00,29.31,29.38,29.29,29.38,26988.0,23.2033,23.2587,23.1875,23.2587,26988.0
2016-03-22 10:00:00,29.37,29.43,29.34,29.38,38096.0,23.2508,23.2983,23.227,23.2587,38096.0
2016-03-22 10:05:00,29.38,29.44,29.38,29.43,38000.0,23.2587,23.3062,23.2587,23.2983,38000.0
2016-03-22 10:10:00,29.42,29.46,29.39,29.45,27900.0,23.2904,23.322,23.2666,23.3141,27900.0
2016-03-22 10:15:00,29.46,29.49,29.45,29.45,32680.0,23.322,23.3458,23.3141,23.3141,32680.0
2016-03-22 10:20:00,29.45,29.48,29.43,29.48,21184.0,23.3141,23.3379,23.2983,23.3379,21184.0
2016-03-22 10:25:00,29.47,29.54,29.47,29.51,104820.0,23.33,23.3854,23.33,23.3616,104820.0
2016-03-22 10:30:00,29.51,29.54,29.5,29.52,32188.0,23.3616,23.3854,23.3537,23.3695,32188.0
2016-03-22 10:35:00,29.52,29.54,29.47,29.5,28176.0,23.3695,23.3854,23.33,23.3537,28176.0
2016-03-22 10:40:00,29.52,29.53,29.46,29.47,26588.0,23.3695,23.3775,23.322,23.33,26588.0
2016-03-22 10:45:00,29.48,29.51,29.47,29.5,33516.0,23.3379,23.3616,23.33,23.3537,33516.0
2016-03-22 10:50:00,29.49,29.51,29.48,29.49,39500.0,23.3458,23.3616,23.3379,23.3458,39500.0
2016-03-22 10:55:00,29.48,29.49,29.47,29.47,27640.0,23.3379,23.3458,23.33,23.33,27640.0
2016-03-22 11:00:00,29.47,29.48,29.43,29.45,43284.0,23.33,23.3379,23.2983,23.3141,43284.0
2016-03-22 11:05:00,29.45,29.47,29.44,29.44,50996.0,23.3141,23.33,23.3062,23.3062,50996.0
2016-03-22 11:10:00,29.44,29.47,29.42,29.43,30832.0,23.3062,23.33,23.2904,23.2983,30832.0
2016-03-22 11:15:00,29.42,29.43,29.38,29.38,40764.0,23.2904,23.2983,23.2587,23.2587,40764.0
2016-03-22 11:20:00,29.39,29.4,29.35,29.35,13472.0,23.2666,23.2745,23.235,23.235,13472.0
2016-03-22 11:25:00,29.35,29.4,29.34,29.34,31700.0,23.235,23.2745,23.227,23.227,31700.0
2016-03-22 11:30:00,29.35,29.36,29.33,29.33,22652.0,23.235,23.2429,23.2191,23.2191,22652.0
2016-03-22 11:35:00,29.34,29.34,29.31,29.34,37304.0,23.227,23.227,23.2033,23.227,37304.0
2016-03-22 11:40:00,29.34,29.35,29.32,29.32,43564.0,23.227,23.235,23.2112,23.2112,43564.0
2016-03-22 11:45:00,29.33,29.34,29.32,29.33,23444.0,23.2191,23.227,23.2112,23.2191,23444.0
2016-03-22 11:50:00,29.33,29.35,29.32,29.34,33452.0,23.2191,23.235,23.2112,23.227,33452.0
2016-03-22 11:55:00,29.34,29.36,29.32,29.33,18052.0,23.227,23.2429,23.2112,23.2191,18052.0
2016-03-22 12:00:00,29.33,29.33,29.32,29.32,11504.0,23.2191,23.2191,23.2112,23.2112,11504.0
2016-03-22 12:05:00,29.32,29.32,29.28,29.29,42736.0,23.2112,23.2112,23.1795,23.1875,42736.0
2016-03-22 12:10:00,29.29,29.33,29.28,29.32,33244.0,23.1875,23.2191,23.1795,23.2112,33244.0
2016-03-22 12:15:00,29.32,29.34,29.32,29.34,20740.0,23.2112,23.227,23.2112,23.227,20740.0
2016-03-22 12:20:00,29.34,29.37,29.34,29.36,39872.0,23.227,23.2508,23.227,23.2429,39872.0
2016-03-22 12:25:00,29.35,29.38,29.34,29.38,41124.0,23.235,23.2587,23.227,23.2587,41124.0
2016-03-22 12:30:00,29.36,29.37,29.34,29.36,17800.0,23.2429,23.2508,23.227,23.2429,17800.0
2016-03-22 12:35:00,29.36,29.39,29.36,29.38,24052.0,23.2429,23.2666,23.2429,23.2587,24052.0
2016-03-22 12:40:00,29.39,29.4,29.38,29.38,17328.0,23.2666,23.2745,23.2587,23.2587,17328.0
2016-03-22 12:45:00,29.38,29.39,29.37,29.38,11276.0,23.2587,23.2666,23.2508,23.2587,11276.0
2016-03-22 12:50:00,29.37,29.38,29.36,29.38,11900.0,23.2508,23.2587,23.2429,23.2587,11900.0
2016-03-22 12:55:00,29.38,29.43,29.37,29.43,26856.0,23.2587,23.2983,23.2508,23.2983,26856.0
2016-03-22 13:00:00,29.43,29.43,29.4,29.41,16436.0,23.2983,23.2983,23.2745,23.2825,16436.0
2016-03-22 13:05:00,29.4,29.42,29.4,29.42,13520.0,23.2745,23.2904,23.2745,23.2904,13520.0
2016-03-22 13:10:00,29.41,29.42,29.4,29.41,27588.0,23.2825,23.2904,23.2745,23.2825,27588.0
2016-03-22 13:15:00,29.41,29.41,29.38,29.39,19584.0,23.2825,23.2825,23.2587,23.2666,19584.0
2016-03-22 13:20:00,29.38,29.4,29.38,29.39,17200.0,23.2587,23.2745,23.2587,23.2666,17200.0
2016-03-22 13:25:00,29.39,29.41,29.39,29.4,20648.0,23.2666,23.2825,23.2666,23.2745,20648.0
2016-03-22 13:30:00,29.4,29.42,29.4,29.41,33840.0,23.2745,23.2904,23.2745,23.2825,33840.0
2016-03-22 13:35:00,29.41,29.41,29.38,29.38,19516.0,23.2825,23.2825,23.2587,23.2587,19516.0
2016-03-22 13:40:00,29.38,29.39,29.35,29.36,51376.0,23.2587,23.2666,23.235,23.2429,51376.0
2016-03-22 13:45:00,29.35,29.36,29.33,29.34,16580.0,23.235,23.2429,23.2191,23.227,16580.0
2016-03-22 13:50:00,29.34,29.36,29.34,29.34,24832.0,23.227,23.2429,23.227,23.227,24832.0
2016-03-22 13:55:00,29.34,29.36,29.34,29.36,28432.0,23.227,23.2429,23.227,23.2429,28432.0
2016-03-22 14:00:00,29.36,29.36,29.33,29.33,47988.0,23.2429,23.2429,23.2191,23.2191,47988.0
2016-03-22 14:05:00,29.34,29.37,29.34,29.37,40608.0,23.227,23.2508,23.227,23.2508,40608.0
2016-03-22 14:10:00,29.36,29.36,29.34,29.35,28276.0,23.2429,23.2429,23.227,23.235,28276.0
2016-03-22 14:15:00,29.35,29.36,29.33,29.35,32932.0,23.235,23.2429,23.2191,23.235,32932.0
2016-03-22 14:20:00,29.35,29.36,29.34,29.36,35192.0,23.235,23.2429,23.227,23.2429,35192.0
2016-03-22 14:25:00,29.35,29.37,29.34,29.35,44592.0,23.235,23.2508,23.227,23.235,44592.0
2016-03-22 14:30:00,29.34,29.36,29.34,29.35,91636.0,23.227,23.2429,23.227,23.235,91636.0
2016-03-22 14:35:00,29.35,29.35,29.33,29.33,35644.0,23.235,23.235,23.2191,23.2191,35644.0
2016-03-22 14:40:00,29.33,29.36,29.32,29.36,53692.0,23.2191,23.2429,23.2112,23.2429,53692.0
2016-03-22 14:45:00,29.36,29.36,29.33,29.34,71288.0,23.2429,23.2429,23.2191,23.227,71288.0
2016-03-22 14:50:00,29.34,29.35,29.34,29.34,47232.0,23.227,23.235,23.227,23.227,47232.0
2016-03-22 14:55:00,29.34,29.34,29.32,29.32,48520.0,23.227,23.227,23.2112,23.2112,48520.0
2016-03-22 15:00:00,29.32,29.33,29.3,29.33,55080.0,23.2112,23.2191,23.1954,23.2191,55080.0
2016-03-22 15:05:00,29.32,29.33,29.31,29.33,62984.0,23.2112,23.2191,23.2033,23.2191,62984.0
2016-03-22 15:10:00,29.33,29.35,29.32,29.34,49612.0,23.2191,23.235,23.2112,23.227,49612.0
2016-03-22 15:15:00,29.34,29.34,29.32,29.33,71524.0,23.227,23.227,23.2112,23.2191,71524.0
2016-03-22 15:20:00,29.33,29.34,29.32,29.33,52248.0,23.2191,23.227,23.2112,23.2191,52248.0
2016-03-22 15:25:00,29.33,29.33,29.32,29.33,42340.0,23.2191,23.2191,23.2112,23.2191,42340.0
2016-03-22 15:30:00,29.32,29.33,29.31,29.31,79520.0,23.2112,23.2191,23.2033,23.2033,79520.0
2016-03-22 15:35:00,29.31,29.31,29.27,29.28,70660.0,23.2033,23.2033,23.1716,23.1795,70660.0
2016-03-22 15:40:00,29.27,29.28,29.26,29.27,72240.0,23.1716,23.1795,23.1637,23.1716,72240.0
2016-03-22 15:45:00,29.27,29.28,29.25,29.26,165976.0,23.1716,23.1795,23.1558,23.1637,165976.0
2016-03-22 15:50:00,29.26,29.28,29.25,29.26,159988.0,23.1637,23.1795,23.1558,23.1637,159988.0
2016-03-22 15:55:00,29.26,29.29,29.25,29.27,438480.0,23.1637,23.1875,23.1558,23.1716,438480.0
2016-03-23 09:30:00,29.18,29.26,29.16,29.19,103692.0,23.1004,23.1637,23.0845,23.1083,103692.0
2016-03-23 09:35:00,29.19,29.2,29.11,29.15,19180.0,23.1083,23.1162,23.045,23.0766,19180.0
2016-03-23 09:40:00,29.13,29.18,29.13,29.16,12492.0,23.0608,23.1004,23.0608,23.0845,12492.0
2016-03-23 09:45:00,29.16,29.19,29.12,29.18,20876.0,23.0845,23.1083,23.0529,23.1004,20876.0
2016-03-23 09:50:00,29.16,29.22,29.12,29.22,106892.0,23.0845,23.132,23.0529,23.132,106892.0
2016-03-23 09:55:00,29.21,29.25,29.18,29.22,20044.0,23.1241,23.1558,23.1004,23.132,20044.0
2016-03-23 10:00:00,29.25,29.35,29.25,29.34,42876.0,23.1558,23.235,23.1558,23.227,42876.0
2016-03-23 10:05:00,29.34,29.34,29.3,29.32,25784.0,23.227,23.227,23.1954,23.2112,25784.0
2016-03-23 10:10:00,29.33,29.35,29.25,29.25,43152.0,23.2191,23.235,23.1558,23.1558,43152.0
2016-03-23 10:15:00,29.25,29.38,29.25,29.38,49972.0,23.1558,23.2587,23.1558,23.2587,49972.0
2016-03-23 10:20:00,29.39,29.39,29.34,29.37,20008.0,23.2666,23.2666,23.227,23.2508,20008.0
2016-03-23 10:25:00,29.37,29.4,29.35,29.36,38536.0,23.2508,23.2745,23.235,23.2429,38536.0
2016-03-23 10:30:00,29.37,29.42,29.35,29.37,70644.0,23.2508,23.2904,23.235,23.2508,70644.0
2016-03-23 10:35:00,29.36,29.36,29.32,29.33,83044.0,23.2429,23.2429,23.2112,23.2191,83044.0
2016-03-23 10:40:00,29.34,29.35,29.31,29.32,115832.0,23.227,23.235,23.2033,23.2112,115832.0
2016-03-23 10:45:00,29.32,29.36,29.31,29.35,137588.0,23.2112,23.2429,23.2033,23.235,137588.0
2016-03-23 10:50:00,29.35,29.37,29.34,29.36,137400.0,23.235,23.2508,23.227,23.2429,137400.0
2016-03-23 10:55:00,29.35,29.36,29.32,29.35,114600.0,23.235,23.2429,23.2112,23.235,114600.0
2016-03-23 11:00:00,29.34,29.34,29.31,29.31,54656.0,23.227,23.227,23.2033,23.2033,54656.0
2016-03-23 11:05:00,29.31,29.32,29.29,29.31,30900.0,23.2033,23.2112,23.1875,23.2033,30900.0
2016-03-23 11:10:00,29.31,29.33,29.3,29.32,127944.0,23.2033,23.2191,23.1954,23.2112,127944.0
2016-03-23 11:15:00,29.32,29.32,29.29,29.31,41532.0,23.2112,23.2112,23.1875,23.2033,41532.0
2016-03-23 11:20:00,29.3,29.32,29.28,29.3,51620.0,23.1954,23.2112,23.1795,23.1954,51620.0
2016-03-23 11:25:00,29.3,29.3,29.26,29.28,66092.0,23.1954,23.1954,23.1637,23.1795,66092.0
2016-03-23 11:30:00,29.28,29.28,29.25,29.26,56764.0,23.1795,23.1795,23.1558,23.1637,56764.0
2016-03-23 11:35:00,29.26,29.27,29.24,29.25,96876.0,23.1637,23.1716,23.1479,23.1558,96876.0
2016-03-23 11:40:00,29.25,29.29,29.25,29.29,116408.0,23.1558,23.1875,23.1558,23.1875,116408.0
2016-03-23 11:45:00,29.29,29.3,29.28,29.28,79780.0,23.1875,23.1954,23.1795,23.1795,79780.0
2016-03-23 11:50:00,29.29,29.31,29.28,29.28,163760.0,23.1875,23.2033,23.1795,23.1795,163760.0
2016-03-23 11:55:00,29.29,29.33,29.26,29.31,65328.0,23.1875,23.2191,23.1637,23.2033,65328.0
2016-03-23 12:00:00,29.32,29.36,29.3,29.35,85612.0,23.2112,23.2429,23.1954,23.235,85612.0
2016-03-23 12:05:00,29.35,29.37,29.34,29.36,27184.0,23.235,23.2508,23.227,23.2429,27184.0
2016-03-23 12:10:00,29.36,29.39,29.36,29.38,24172.0,23.2429,23.2666,23.2429,23.2587,24172.0
2016-03-23 12:15:00,29.38,29.38,29.37,29.37,19340.0,23.2587,23.2587,23.2508,23.2508,19340.0
2016-03-23 12:20:00,29.37,29.39,29.34,29.38,136964.0,23.2508,23.2666,23.227,23.2587,136964.0
2016-03-23 12:25:00,29.39,29.41,29.36,29.37,74632.0,23.2666,23.2825,23.2429,23.2508,74632.0
2016-03-23 12:30:00,29.38,29.39,29.36,29.36,11600.0,23.2587,23.2666,23.2429,23.2429,11600.0
2016-03-23 12:35:00,29.36,29.38,29.35,29.38,14808.0,23.2429,23.2587,23.235,23.2587,14808.0
2016-03-23 12:40:00,29.37,29.38,29.36,29.37,14920.0,23.2508,23.2587,23.2429,23.2508,14920.0
2016-03-23 12:45:00,29.37,29.39,29.36,29.38,22900.0,23.2508,23.2666,23.2429,23.2587,22900.0
2016-03-23 12:50:00,29.38,29.39,29.35,29.36,22380.0,23.2587,23.2666,23.235,23.2429,22380.0
2016-03-23 12:55:00,29.36,29.38,29.36,29.37,17584.0,23.2429,23.2587,23.2429,23.2508,17584.0
2016-03-23 13:00:00,29.37,29.4,29.36,29.4,17728.0,23.2508,23.2745,23.2429,23.2745,17728.0
2016-03-23 13:05:00,29.39,29.41,29.38,29.4,27632.0,23.2666,23.2825,23.2587,23.2745,27632.0
2016-03-23 13:10:00,29.4,29.4,29.38,29.4,27348.0,23.2745,23.2745,23.2587,23.2745,27348.0
2016-03-23 13:15:00,29.4,29.4,29.37,29.38,32624.0,23.2745,23.2745,23.2508,23.2587,32624.0
2016-03-23 13:20:00,29.38,29.4,29.37,29.39,26820.0,23.2587,23.2745,23.2508,23.2666,26820.0
2016-03-23 13:25:00,29.39,29.4,29.36,29.37,44284.0,23.2666,23.2745,23.2429,23.2508,44284.0
2016-03-23 13:30:00,29.36,29.36,29.34,29.35,23048.0,23.2429,23.2429,23.227,23.235,23048.0
2016-03-23 13:35:00,29.35,29.38,29.34,29.38,25700.0,23.235,23.2587,23.227,23.2587,25700.0
2016-03-23 13:40:00,29.39,29.39,29.37,29.37,13988.0,23.2666,23.2666,23.2508,23.2508,13988.0
2016-03-23 13:45:00,29.37,29.38,29.36,29.37,50368.0,23.2508,23.2587,23.2429,23.2508,50368.0
2016-03-23 13:50:00,29.37,29.46,29.37,29.42,109856.0,23.2508,23.322,23.2508,23.2904,109856.0
2016-03-23 13:55:00,29.43,29.5,29.42,29.47,92220.0,23.2983,23.3537,23.2904,23.33,92220.0
2016-03-23 14:00:00,29.49,29.5,29.47,29.47,49500.0,23.3458,23.3537,23.33,23.33,49500.0
2016-03-23 14:05:00,29.47,29.47,29.41,29.45,40328.0,23.33,23.33,23.2825,23.3141,40328.0
2016-03-23 14:10:00,29.45,29.49,29.45,29.46,45116.0,23.3141,23.3458,23.3141,23.322,45116.0
2016-03-23 14:15:00,29.46,29.47,29.43,29.44,20784.0,23.322,23.33,23.2983,23.3062,20784.0
2016-03-23 14:20:00,29.45,29.45,29.38,29.38,18172.0,23.3141,23.3141,23.2587,23.2587,18172.0
2016-03-23 14:25:00,29.38,29.42,29.38,29.42,31556.0,23.2587,23.2904,23.2587,23.2904,31556.0
2016-03-23 14:30:00,29.42,29.43,29.42,29.43,18428.0,23.2904,23.2983,23.2904,23.2983,18428.0
2016-03-23 14:35:00,29.43,29.44,29.42,29.43,36636.0,23.2983,23.3062,23.2904,23.2983,36636.0
2016-03-23 14:40:00,29.43,29.47,29.43,29.46,27660.0,23.2983,23.33,23.2983,23.322,27660.0
2016-03-23 14:45:00,29.45,29.46,29.41,29.42,33400.0,23.3141,23.322,23.2825,23.2904,33400.0
2016-03-23 14:50:00,29.42,29.43,29.41,29.42,15620.0,23.2904,23.2983,23.2825,23.2904,15620.0
2016-03-23 14:55:00,29.42,29.42,29.39,29.4,21524.0,23.2904,23.2904,23.2666,23.2745,21524.0
2016-03-23 15:00:00,29.41,29.41,29.39,29.4,34132.0,23.2825,23.2825,23.2666,23.2745,34132.0
2016-03-23 15:05:00,29.4,29.41,29.39,29.41,34004.0,23.2745,23.2825,23.2666,23.2825,34004.0
2016-03-23 15:10:00,29.4,29.41,29.39,29.4,25324.0,23.2745,23.2825,23.2666,23.2745,25324.0
2016-03-23 15:15:00,29.41,29.41,29.39,29.39,24804.0,23.2825,23.2825,23.2666,23.2666,24804.0
2016-03-23 15:20:00,29.4,29.41,29.36,29.36,41880.0,23.2745,23.2825,23.2429,23.2429,41880.0
2016-03-23 15:25:00,29.36,29.39,29.35,29.39,64928.0,23.2429,23.2666,23.235,23.2666,64928.0
2016-03-23 15:30:00,29.38,29.44,29.38,29.44,112352.0,23.2587,23.3062,23.2587,23.3062,112352.0
2016-03-23 15:35:00,29.44,29.47,29.43,29.44,182660.0,23.3062,23.33,23.2983,23.3062,182660.0
2016-03-23 15:40:00,29.44,29.5,29.43,29.49,143036.0,23.3062,23.3537,23.2983,23.3458,143036.0
2016-03-23 15:45:00,29.49,29.53,29.44,29.5,232092.0,23.3458,23.3775,23.3062,23.3537,232092.0
2016-03-23 15:50:00,29.5,29.51,29.48,29.49,139996.0,23.3537,23.3616,23.3379,23.3458,139996.0
2016-03-23 15:55:00,29.49,29.5,29.42,29.42,398884.0,23.3458,23.3537,23.2904,23.2904,398884.0
2016-03-24 09:30:00,29.37,29.57,29.32,29.55,136976.0,23.2508,23.4091,23.2112,23.3933,136976.0
2016-03-24 09:35:00,29.53,29.56,29.49,29.55,39848.0,23.3775,23.4012,23.3458,23.3933,39848.0
2016-03-24 09:40:00,29.54,29.56,29.5,29.54,60724.0,23.3854,23.4012,23.3537,23.3854,60724.0
2016-03-24 09:45:00,29.52,29.59,29.52,29.57,33512.0,23.3695,23.425,23.3695,23.4091,33512.0
2016-03-24 09:50:00,29.58,29.59,29.5,29.5,51420.0,23.417,23.425,23.3537,23.3537,51420.0
2016-03-24 09:55:00,29.5,29.55,29.46,29.46,31304.0,23.3537,23.3933,23.322,23.322,31304.0
2016-03-24 10:00:00,29.46,29.46,29.39,29.45,28652.0,23.322,23.322,23.2666,23.3141,28652.0
2016-03-24 10:05:00,29.45,29.47,29.39,29.43,52464.0,23.3141,23.33,23.2666,23.2983,52464.0
2016-03-24 10:10:00,29.45,29.51,29.45,29.49,44024.0,23.3141,23.3616,23.3141,23.3458,44024.0
2016-03-24 10:15:00,29.48,29.49,29.43,29.49,34264.0,23.3379,23.3458,23.2983,23.3458,34264.0
2016-03-24 10:20:00,29.49,29.49,29.44,29.46,45696.0,23.3458,23.3458,23.3062,23.322,45696.0
2016-03-24 10:25:00,29.48,29.52,29.44,29.52,197748.0,23.3379,23.3695,23.3062,23.3695,197748.0
2016-03-24 10:30:00,29.52,29.54,29.48,29.5,58164.0,23.3695,23.3854,23.3379,23.3537,58164.0
2016-03-24 10:35:00,29.5,29.5,29.43,29.46,170572.0,23.3537,23.3537,23.2983,23.322,170572.0
2016-03-24 10:40:00,29.45,29.47,29.42,29.47,233192.0,23.3141,23.33,23.2904,23.33,233192.0
2016-03-24 10:45:00,29.47,29.48,29.46,29.47,142116.0,23.33,23.3379,23.322,23.33,142116.0
2016-03-24 10:50:00,29.47,29.48,29.43,29.47,318364.0,23.33,23.3379,23.2983,23.33,318364.0
2016-03-24 10:55:00,29.47,29.49,29.45,29.48,113388.0,23.33,23.3458,23.3141,23.3379,113388.0
2016-03-24 11:00:00,29.48,29.48,29.45,29.47,118484.0,23.3379,23.3379,23.3141,23.33,118484.0
2016-03-24 11:05:00,29.46,29.5,29.45,29.5,53176.0,23.322,23.3537,23.3141,23.3537,53176.0
2016-03-24 11:10:00,29.49,29.49,29.43,29.44,61724.0,23.3458,23.3458,23.2983,23.3062,61724.0
2016-03-24 11:15:00,29.44,29.45,29.43,29.45,24956.0,23.3062,23.3141,23.2983,23.3141,24956.0
2016-03-24 11:20:00,29.44,29.47,29.42,29.46,34044.0,23.3062,23.33,23.2904,23.322,34044.0
2016-03-24 11:25:00,29.45,29.45,29.4,29.4,54856.0,23.3141,23.3141,23.2745,23.2745,54856.0
2016-03-24 11:30:00,29.4,29.45,29.4,29.45,36296.0,23.2745,23.3141,23.2745,23.3141,36296.0
2016-03-24 11:35:00,29.45,29.5,29.45,29.49,27168.0,23.3141,23.3537,23.3141,23.3458,27168.0
2016-03-24 11:40:00,29.49,29.49,29.43,29.44,34920.0,23.3458,23.3458,23.2983,23.3062,34920.0
2016-03-24 11:45:00,29.44,29.49,29.44,29.48,54412.0,23.3062,23.3458,23.3062,23.3379,54412.0
2016-03-24 11:50:00,29.48,29.5,29.48,29.5,28980.0,23.3379,23.3537,23.3379,23.3537,28980.0
2016-03-24 11:55:00,29.49,29.51,29.48,29.49,42556.0,23.3458,23.3616,23.3379,23.3458,42556.0
2016-03-24 12:00:00,29.5,29.5,29.48,29.5,44836.0,23.3537,23.3537,23.3379,23.3537,44836.0
2016-03-24 12:05:00,29.5,29.5,29.48,29.5,34776.0,23.3537,23.3537,23.3379,23.3537,34776.0
2016-03-24 12:10:00,29.5,29.53,29.49,29.52,25248.0,23.3537,23.3775,23.3458,23.3695,25248.0
2016-03-24 12:15:00,29.5,29.52,29.5,29.51,30848.0,23.3537,23.3695,23.3537,23.3616,30848.0
2016-03-24 12:20:00,29.51,29.52,29.49,29.52,32292.0,23.3616,23.3695,23.3458,23.3695,32292.0
2016-03-24 12:25:00,29.53,29.53,29.48,29.48,60960.0,23.3775,23.3775,23.3379,23.3379,60960.0
2016-03-24 12:30:00,29.49,29.5,29.44,29.48,52948.0,23.3458,23.3537,23.3062,23.3379,52948.0
2016-03-24 12:35:00,29.48,29.5,29.48,29.5,19628.0,23.3379,23.3537,23.3379,23.3537,19628.0
2016-03-24 12:40:00,29.5,29.51,29.48,29.51,49976.0,23.3537,23.3616,23.3379,23.3616,49976.0
2016-03-24 12:45:00,29.5,29.5,29.47,29.47,36876.0,23.3537,23.3537,23.33,23.33,36876.0
2016-03-24 12:50:00,29.47,29.48,29.45,29.46,35524.0,23.33,23.3379,23.3141,23.322,35524.0
2016-03-24 12:55:00,29.46,29.48,29.46,29.47,17136.0,23.322,23.3379,23.322,23.33,17136.0
2016-03-24 13:00:00,29.47,29.48,29.47,29.48,29996.0,23.33,23.3379,23.33,23.3379,29996.0
2016-03-24 13:05:00,29.48,29.51,29.47,29.51,26324.0,23.3379,23.3616,23.33,23.3616,26324.0
2016-03-24 13:10:00,29.5,29.51,29.49,29.49,40808.0,23.3537,23.3616,23.3458,23.3458,40808.0
2016-03-24 13:15:00,29.5,29.5,29.49,29.49,17640.0,23.3537,23.3537,23.3458,23.3458,17640.0
2016-03-24 13:20:00,29.5,29.5,29.47,29.49,32616.0,23.3537,23.3537,23.33,23.3458,32616.0
2016-03-24 13:25:00,29.49,29.51,29.49,29.5,45096.0,23.3458,23.3616,23.3458,23.3537,45096.0
2016-03-24 13:30:00,29.51,29.54,29.49,29.52,27864.0,23.3616,23.3854,23.3458,23.3695,27864.0
2016-03-24 13:35:00,29.52,29.55,29.52,29.55,23160.0,23.3695,23.3933,23.3695,23.3933,23160.0
2016-03-24 13:40:00,29.53,29.54,29.51,29.53,39320.0,23.3775,23.3854,23.3616,23.3775,39320.0
2016-03-24 13:45:00,29.53,29.55,29.53,29.54,24804.0,23.3775,23.3933,23.3775,23.3854,24804.0
2016-03-24 13:50:00,29.55,29.56,29.53,29.55,50704.0,23.3933,23.4012,23.3775,23.3933,50704.0
2016-03-24 13:55:00,29.54,29.58,29.54,29.58,65848.0,23.3854,23.417,23.3854,23.417,65848.0
2016-03-24 14:00:00,29.58,29.58,29.56,29.58,71668.0,23.417,23.417,23.4012,23.417,71668.0
2016-03-24 14:05:00,29.58,29.58,29.56,29.57,82652.0,23.417,23.417,23.4012,23.4091,82652.0
2016-03-24 14:10:00,29.57,29.59,29.57,29.59,59772.0,23.4091,23.425,23.4091,23.425,59772.0
2016-03-24 14:15:00,29.59,29.59,29.54,29.56,57640.0,23.425,23.425,23.3854,23.4012,57640.0
2016-03-24 14:20:00,29.56,29.57,29.55,29.56,87760.0,23.4012,23.4091,23.3933,23.4012,87760.0
2016-03-24 14:25:00,29.56,29.58,29.56,29.58,58652.0,23.4012,23.417,23.4012,23.417,58652.0
2016-03-24 14:30:00,29.58,29.58,29.55,29.56,75768.0,23.417,23.417,23.3933,23.4012,75768.0
2016-03-24 14:35:00,29.56,29.58,29.55,29.58,142368.0,23.4012,23.417,23.3933,23.417,142368.0
2016-03-24 14:40:00,29.58,29.6,29.57,29.59,47036.0,23.417,23.4329,23.4091,23.425,47036.0
2016-03-24 14:45:00,29.59,29.62,29.59,29.62,168448.0,23.425,23.4487,23.425,23.4487,168448.0
2016-03-24 14:50:00,29.62,29.62,29.59,29.59,206448.0,23.4487,23.4487,23.425,23.425,206448.0
2016-03-24 14:55:00,29.6,29.64,29.6,29.63,130500.0,23.4329,23.4645,23.4329,23.4566,130500.0
2016-03-24 15:00:00,29.63,29.63,29.59,29.59,181168.0,23.4566,23.4566,23.425,23.425,181168.0
2016-03-24 15:05:00,29.6,29.6,29.58,29.59,109028.0,23.4329,23.4329,23.417,23.425,109028.0
2016-03-24 15:10:00,29.59,29.61,29.59,29.61,120396.0,23.425,23.4408,23.425,23.4408,120396.0
2016-03-24 15:15:00,29.61,29.63,29.61,29.63,89080.0,23.4408,23.4566,23.4408,23.4566,89080.0
2016-03-24 15:20:00,29.63,29.64,29.61,29.62,99508.0,23.4566,23.4645,23.4408,23.4487,99508.0
2016-03-24 15:25:00,29.62,29.63,29.6,29.6,95112.0,23.4487,23.4566,23.4329,23.4329,95112.0
2016-03-24 15:30:00,29.59,29.6,29.56,29.56,168908.0,23.425,23.4329,23.4012,23.4012,168908.0
2016-03-24 15:35:00,29.56,29.57,29.54,29.56,58664.0,23.4012,23.4091,23.3854,23.4012,58664.0
2016-03-24 15:40:00,29.57,29.63,29.56,29.63,154132.0,23.4091,23.4566,23.4012,23.4566,154132.0
2016-03-24 15:45:00,29.63,29.64,29.61,29.63,221264.0,23.4566,23.4645,23.4408,23.4566,221264.0
2016-03-24 15:50:00,29.62,29.63,29.61,29.63,209812.0,23.4487,23.4566,23.4408,23.4566,209812.0
2016-03-24 15:55:00,29.63,29.66,29.63,29.63,591124.0,23.4566,23.4804,23.4566,23.4566,591124.0
2016-03-28 09:30:00,29.59,29.66,29.52,29.56,114180.0,23.425,23.4804,23.3695,23.4012,114180.0
2016-03-28 09:35:00,29.56,29.66,29.56,29.64,104216.0,23.4012,23.4804,23.4012,23.4645,104216.0
2016-03-28 09:40:00,29.66,29.73,29.59,29.59,109888.0,23.4804,23.5358,23.425,23.425,109888.0
2016-03-28 09:45:00,29.61,29.62,29.57,29.6,59544.0,23.4408,23.4487,23.4091,23.4329,59544.0
2016-03-28 09:50:00,29.61,29.62,29.55,29.57,46412.0,23.4408,23.4487,23.3933,23.4091,46412.0
2016-03-28 09:55:00,29.58,29.58,29.53,29.54,54800.0,23.417,23.417,23.3775,23.3854,54800.0
2016-03-28 10:00:00,29.53,29.54,29.46,29.47,93352.0,23.3775,23.3854,23.322,23.33,93352.0
2016-03-28 10:05:00,29.48,29.51,29.42,29.51,87836.0,23.3379,23.3616,23.2904,23.3616,87836.0
2016-03-28 10:10:00,29.49,29.53,29.44,29.44,45436.0,23.3458,23.3775,23.3062,23.3062,45436.0
2016-03-28 10:15:00,29.45,29.49,29.44,29.47,54468.0,23.3141,23.3458,23.3062,23.33,54468.0
2016-03-28 10:20:00,29.45,29.47,29.42,29.42,42176.0,23.3141,23.33,23.2904,23.2904,42176.0
2016-03-28 10:25:00,29.42,29.46,29.41,29.45,37608.0,23.2904,23.322,23.2825,23.3141,37608.0
2016-03-28 10:30:00,29.46,29.5,29.43,29.44,20436.0,23.322,23.3537,23.2983,23.3062,20436.0
2016-03-28 10:35:00,29.45,29.48,29.43,29.48,38836.0,23.3141,23.3379,23.2983,23.3379,38836.0
2016-03-28 10:40:00,29.47,29.47,29.4,29.41,44992.0,23.33,23.33,23.2745,23.2825,44992.0
2016-03-28 10:45:00,29.41,29.41,29.37,29.38,24996.0,23.2825,23.2825,23.2508,23.2587,24996.0
2016-03-28 10:50:00,29.37,29.4,29.36,29.4,31824.0,23.2508,23.2745,23.2429,23.2745,31824.0
2016-03-28 10:55:00,29.39,29.41,29.36,29.38,50612.0,23.2666,23.2825,23.2429,23.2587,50612.0
2016-03-28 11:00:00,29.38,29.43,29.36,29.43,33652.0,23.2587,23.2983,23.2429,23.2983,33652.0
2016-03-28 11:05:00,29.43,29.43,29.41,29.42,16764.0,23.2983,23.2983,23.2825,23.2904,16764.0
2016-03-28 11:10:00,29.43,29.43,29.38,29.39,30504.0,23.2983,23.2983,23.2587,23.2666,30504.0
2016-03-28 11:15:00,29.39,29.4,29.37,29.39,26772.0,23.2666,23.2745,23.2508,23.2666,26772.0
2016-03-28 11:20:00,29.4,29.4,29.36,29.37,18068.0,23.2745,23.2745,23.2429,23.2508,18068.0
2016-03-28 11:25:00,29.36,29.39,29.36,29.38,25064.0,23.2429,23.2666,23.2429,23.2587,25064.0
2016-03-28 11:30:00,29.38,29.38,29.34,29.36,37544.0,23.2587,23.2587,23.227,23.2429,37544.0
2016-03-28 11:35:00,29.37,29.38,29.36,29.38,34652.0,23.2508,23.2587,23.2429,23.2587,34652.0
2016-03-28 11:40:00,29.39,29.43,29.38,29.43,33380.0,23.2666,23.2983,23.2587,23.2983,33380.0
2016-03-28 11:45:00,29.43,29.45,29.43,29.45,31336.0,23.2983,23.3141,23.2983,23.3141,31336.0
2016-03-28 11:50:00,29.46,29.46,29.43,29.45,35968.0,23.322,23.322,23.2983,23.3141,35968.0
2016-03-28 11:55:00,29.46,29.47,29.43,29.45,21024.0,23.322,23.33,23.2983,23.3141,21024.0
2016-03-28 12:00:00,29.45,29.45,29.41,29.42,23616.0,23.3141,23.3141,23.2825,23.2904,23616.0
2016-03-28 12:05:00,29.42,29.43,29.41,29.41,51196.0,23.2904,23.2983,23.2825,23.2825,51196.0
2016-03-28 12:10:00,29.42,29.42,29.39,29.39,22564.0,23.2904,23.2904,23.2666,23.2666,22564.0
2016-03-28 12:15:00,29.38,29.39,29.38,29.39,22400.0,23.2587,23.2666,23.2587,23.2666,22400.0
2016-03-28 12:20:00,29.39,29.41,29.38,29.39,16840.0,23.2666,23.2825,23.2587,23.2666,16840.0
2016-03-28 12:25:00,29.4,29.41,29.35,29.35,18488.0,23.2745,23.2825,23.235,23.235,18488.0
2016-03-28 12:30:00,29.36,29.39,29.35,29.38,34104.0,23.2429,23.2666,23.235,23.2587,34104.0
2016-03-28 12:35:00,29.38,29.4,29.37,29.4,13636.0,23.2587,23.2745,23.2508,23.2745,13636.0
2016-03-28 12:40:00,29.4,29.42,29.39,29.41,16440.0,23.2745,23.2904,23.2666,23.2825,16440.0
2016-03-28 12:45:00,29.4,29.41,29.38,29.4,18040.0,23.2745,23.2825,23.2587,23.2745,18040.0
2016-03-28 12:50:00,29.41,29.44,29.41,29.43,12360.0,23.2825,23.3062,23.2825,23.2983,12360.0
2016-03-28 12:55:00,29.42,29.42,29.39,29.4,15020.0,23.2904,23.2904,23.2666,23.2745,15020.0
2016-03-28 13:00:00,29.4,29.4,29.36,29.37,17176.0,23.2745,23.2745,23.2429,23.2508,17176.0
2016-03-28 13:05:00,29.38,29.42,29.38,29.39,19648.0,23.2587,23.2904,23.2587,23.2666,19648.0
2016-03-28 13:10:00,29.39,29.4,29.38,29.38,16384.0,23.2666,23.2745,23.2587,23.2587,16384.0
2016-03-28 13:15:00,29.38,29.41,29.38,29.39,34988.0,23.2587,23.2825,23.2587,23.2666,34988.0
2016-03-28 13:20:00,29.39,29.39,29.36,29.36,13400.0,23.2666,23.2666,23.2429,23.2429,13400.0
2016-03-28 13:25:00,29.36,29.38,29.35,29.35,22288.0,23.2429,23.2587,23.235,23.235,22288.0
2016-03-28 13:30:00,29.36,29.36,29.35,29.35,31604.0,23.2429,23.2429,23.235,23.235,31604.0
2016-03-28 13:35:00,29.35,29.37,29.34,29.37,13200.0,23.235,23.2508,23.227,23.2508,13200.0
2016-03-28 13:40:00,29.38,29.38,29.35,29.36,23584.0,23.2587,23.2587,23.235,23.2429,23584.0
2016-03-28 13:45:00,29.36,29.37,29.35,29.36,30624.0,23.2429,23.2508,23.235,23.2429,30624.0
2016-03-28 13:50:00,29.36,29.37,29.35,29.36,34952.0,23.2429,23.2508,23.235,23.2429,34952.0
2016-03-28 13:55:00,29.37,29.37,29.36,29.36,22152.0,23.2508,23.2508,23.2429,23.2429,22152.0
2016-03-28 14:00:00,29.37,29.38,29.37,29.38,31372.0,23.2508,23.2587,23.2508,23.2587,31372.0
2016-03-28 14:05:00,29.39,29.42,29.38,29.41,31776.0,23.2666,23.2904,23.2587,23.2825,31776.0
2016-03-28 14:10:00,29.43,29.46,29.43,29.46,40500.0,23.2983,23.322,23.2983,23.322,40500.0
2016-03-28 14:15:00,29.46,29.46,29.42,29.45,35964.0,23.322,23.322,23.2904,23.3141,35964.0
2016-03-28 14:20:00,29.46,29.46,29.45,29.45,20692.0,23.322,23.322,23.3141,23.3141,20692.0
2016-03-28 14:25:00,29.45,29.45,29.41,29.42,30108.0,23.3141,23.3141,23.2825,23.2904,30108.0
2016-03-28 14:30:00,29.43,29.43,29.41,29.41,22472.0,23.2983,23.2983,23.2825,23.2825,22472.0
2016-03-28 14:35:00,29.41,29.44,29.41,29.42,41044.0,23.2825,23.3062,23.2825,23.2904,41044.0
2016-03-28 14:40:00,29.42,29.42,29.4,29.42,28632.0,23.2904,23.2904,23.2745,23.2904,28632.0
2016-03-28 14:45:00,29.41,29.41,29.38,29.38,25308.0,23.2825,23.2825,23.2587,23.2587,25308.0
2016-03-28 14:50:00,29.38,29.39,29.38,29.38,30388.0,23.2587,23.2666,23.2587,23.2587,30388.0
2016-03-28 14:55:00,29.38,29.39,29.37,29.38,35656.0,23.2587,23.2666,23.2508,23.2587,35656.0
2016-03-28 15:00:00,29.38,29.41,29.38,29.41,44400.0,23.2587,23.2825,23.2587,23.2825,44400.0
2016-03-28 15:05:00,29.41,29.43,29.41,29.43,46612.0,23.2825,23.2983,23.2825,23.2983,46612.0
2016-03-28 15:10:00,29.43,29.43,29.42,29.43,40500.0,23.2983,23.2983,23.2904,23.2983,40500.0
2016-03-28 15:15:00,29.43,29.47,29.43,29.44,38192.0,23.2983,23.33,23.2983,23.3062,38192.0
2016-03-28 15:20:00,29.44,29.45,29.42,29.43,43104.0,23.3062,23.3141,23.2904,23.2983,43104.0
2016-03-28 15:25:00,29.43,29.43,29.42,29.43,46436.0,23.2983,23.2983,23.2904,23.2983,46436.0
2016-03-28 15:30:00,29.43,29.43,29.42,29.43,60932.0,23.2983,23.2983,23.2904,23.2983,60932.0
2016-03-28 15:35:00,29.43,29.44,29.41,29.42,78400.0,23.2983,23.3062,23.2825,23.2904,78400.0
2016-03-28 15:40:00,29.42,29.42,29.41,29.42,74676.0,23.2904,23.2904,23.2825,23.2904,74676.0
2016-03-28 15:45:00,29.42,29.43,29.38,29.4,94872.0,23.2904,23.2983,23.2587,23.2745,94872.0
2016-03-28 15:50:00,29.4,29.42,29.4,29.41,150496.0,23.2745,23.2904,23.2745,23.2825,150496.0
2016-03-28 15:55:00,29.41,29.43,29.39,29.4,338024.0,23.2825,23.2983,23.2666,23.2745,338024.0
2016-03-29 09:30:00,29.49,29.49,29.32,29.34,85796.0,23.3458,23.3458,23.2112,23.227,85796.0
2016-03-29 09:35:00,29.35,29.54,29.32,29.44,79040.0,23.235,23.3854,23.2112,23.3062,79040.0
2016-03-29 09:40:00,29.44,29.5,29.43,29.48,45968.0,23.3062,23.3537,23.2983,23.3379,45968.0
2016-03-29 09:45:00,29.47,29.5,29.41,29.43,42124.0,23.33,23.3537,23.2825,23.2983,42124.0
2016-03-29 09:50:00,29.43,29.44,29.39,29.42,48816.0,23.2983,23.3062,23.2666,23.2904,48816.0
2016-03-29 09:55:00,29.41,29.43,29.37,29.39,51600.0,23.2825,23.2983,23.2508,23.2666,51600.0
2016-03-29 10:00:00,29.39,29.47,29.39,29.42,61212.0,23.2666,23.33,23.2666,23.2904,61212.0
2016-03-29 10:05:00,29.43,29.46,29.4,29.43,44372.0,23.2983,23.322,23.2745,23.2983,44372.0
2016-03-29 10:10:00,29.42,29.45,29.38,29.38,63892.0,23.2904,23.3141,23.2587,23.2587,63892.0
2016-03-29 10:15:00,29.38,29.41,29.36,29.38,49144.0,23.2587,23.2825,23.2429,23.2587,49144.0
2016-03-29 10:20:00,29.37,29.38,29.32,29.34,46432.0,23.2508,23.2587,23.2112,23.227,46432.0
2016-03-29 10:25:00,29.36,29.38,29.31,29.31,49224.0,23.2429,23.2587,23.2033,23.2033,49224.0
2016-03-29 10:30:00,29.31,29.36,29.31,29.31,34248.0,23.2033,23.2429,23.2033,23.2033,34248.0
2016-03-29 10:35:00,29.31,29.36,29.31,29.34,44184.0,23.2033,23.2429,23.2033,23.227,44184.0
2016-03-29 10:40:00,29.32,29.34,29.3,29.31,25508.0,23.2112,23.227,23.1954,23.2033,25508.0
2016-03-29 10:45:00,29.31,29.36,29.31,29.36,19964.0,23.2033,23.2429,23.2033,23.2429,19964.0
2016-03-29 10:50:00,29.35,29.36,29.32,29.32,32608.0,23.235,23.2429,23.2112,23.2112,32608.0
2016-03-29 10:55:00,29.31,29.38,29.31,29.37,21880.0,23.2033,23.2587,23.2033,23.2508,21880.0
2016-03-29 11:00:00,29.37,29.39,29.34,29.36,70488.0,23.2508,23.2666,23.227,23.2429,70488.0
2016-03-29 11:05:00,29.35,29.38,29.33,29.35,33264.0,23.235,23.2587,23.2191,23.235,33264.0
2016-03-29 11:10:00,29.34,29.34,29.32,29.33,12936.0,23.227,23.227,23.2112,23.2191,12936.0
2016-03-29 11:15:00,29.33,29.38,29.33,29.36,18740.0,23.2191,23.2587,23.2191,23.2429,18740.0
2016-03-29 11:20:00,29.37,29.39,29.34,29.36,64484.0,23.2508,23.2666,23.227,23.2429,64484.0
2016-03-29 11:25:00,29.36,29.38,29.34,29.36,28584.0,23.2429,23.2587,23.227,23.2429,28584.0
2016-03-29 11:30:00,29.35,29.35,29.32,29.32,18836.0,23.235,23.235,23.2112,23.2112,18836.0
2016-03-29 11:35:00,29.32,29.34,29.32,29.32,36772.0,23.2112,23.227,23.2112,23.2112,36772.0
2016-03-29 11:40:00,29.33,29.35,29.32,29.33,16076.0,23.2191,23.235,23.2112,23.2191,16076.0
2016-03-29 11:45:00,29.34,29.36,29.34,29.34,27796.0,23.227,23.2429,23.227,23.227,27796.0
2016-03-29 11:50:00,29.33,29.36,29.3,29.36,18532.0,23.2191,23.2429,23.1954,23.2429,18532.0
2016-03-29 11:55:00,29.37,29.37,29.33,29.34,48972.0,23.2508,23.2508,23.2191,23.227,48972.0
2016-03-29 12:00:00,29.35,29.35,29.33,29.34,93244.0,23.235,23.235,23.2191,23.227,93244.0
2016-03-29 12:05:00,29.34,29.35,29.33,29.33,57616.0,23.227,23.235,23.2191,23.2191,57616.0
2016-03-29 12:10:00,29.34,29.39,29.34,29.38,178844.0,23.227,23.2666,23.227,23.2587,178844.0
2016-03-29 12:15:00,29.38,29.39,29.37,29.38,16504.0,23.2587,23.2666,23.2508,23.2587,16504.0
2016-03-29 12:20:00,29.37,29.51,29.37,29.51,26764.0,23.2508,23.3616,23.2508,23.3616,26764.0
2016-03-29 12:25:00,29.5,29.54,29.47,29.52,27116.0,23.3537,23.3854,23.33,23.3695,27116.0
2016-03-29 12:30:00,29.52,29.55,29.5,29.55,124344.0,23.3695,23.3933,23.3537,23.3933,124344.0
2016-03-29 12:35:00,29.55,29.55,29.52,29.53,25036.0,23.3933,23.3933,23.3695,23.3775,25036.0
2016-03-29 12:40:00,29.55,29.6,29.54,29.6,14724.0,23.3933,23.4329,23.3854,23.4329,14724.0
2016-03-29 12:45:00,29.59,29.59,29.56,29.58,21080.0,23.425,23.425,23.4012,23.417,21080.0
2016-03-29 12:50:00,29.57,29.61,29.55,29.61,25600.0,23.4091,23.4408,23.3933,23.4408,25600.0
2016-03-29 12:55:00,29.59,29.61,29.59,29.6,23680.0,23.425,23.4408,23.425,23.4329,23680.0
2016-03-29 13:00:00,29.61,29.62,29.6,29.6,50828.0,23.4408,23.4487,23.4329,23.4329,50828.0
2016-03-29 13:05:00,29.6,29.6,29.56,29.56,68280.0,23.4329,23.4329,23.4012,23.4012,68280.0
2016-03-29 13:10:00,29.57,29.58,29.56,29.58,7096.0,23.4091,23.417,23.4012,23.417,7096.0
2016-03-29 13:15:00,29.58,29.62,29.57,29.61,38944.0,23.417,23.4487,23.4091,23.4408,38944.0
2016-03-29 13:20:00,29.62,29.64,29.62,29.63,28024.0,23.4487,23.4645,23.4487,23.4566,28024.0
2016-03-29 13:25:00,29.63,29.64,29.61,29.64,18852.0,23.4566,23.4645,23.4408,23.4645,18852.0
2016-03-29 13:30:00,29.63,29.63,29.6,29.62,16700.0,23.4566,23.4566,23.4329,23.4487,16700.0
2016-03-29 13:35:00,29.61,29.63,29.59,29.59,52736.0,23.4408,23.4566,23.425,23.425,52736.0
2016-03-29 13:40:00,29.59,29.6,29.58,29.6,18284.0,23.425,23.4329,23.417,23.4329,18284.0
2016-03-29 13:45:00,29.6,29.63,29.6,29.61,25520.0,23.4329,23.4566,23.4329,23.4408,25520.0
2016-03-29 13:50:00,29.62,29.67,29.61,29.65,31156.0,23.4487,23.4883,23.4408,23.4725,31156.0
2016-03-29 13:55:00,29.65,29.66,29.63,29.66,24708.0,23.4725,23.4804,23.4566,23.4804,24708.0
2016-03-29 14:00:00,29.64,29.66,29.62,29.65,24224.0,23.4645,23.4804,23.4487,23.4725,24224.0
2016-03-29 14:05:00,29.65,29.66,29.63,29.63,16920.0,23.4725,23.4804,23.4566,23.4566,16920.0
2016-03-29 14:10:00,29.63,29.66,29.62,29.64,22732.0,23.4566,23.4804,23.4487,23.4645,22732.0
2016-03-29 14:15:00,29.64,29.65,29.63,29.63,29464.0,23.4645,23.4725,23.4566,23.4566,29464.0
2016-03-29 14:20:00,29.64,29.66,29.63,29.63,28432.0,23.4645,23.4804,23.4566,23.4566,28432.0
2016-03-29 14:25:00,29.63,29.66,29.63,29.66,32608.0,23.4566,23.4804,23.4566,23.4804,32608.0
2016-03-29 14:30:00,29.66,29.68,29.66,29.66,31764.0,23.4804,23.4962,23.4804,23.4804,31764.0
2016-03-29 14:35:00,29.66,29.66,29.63,29.64,75036.0,23.4804,23.4804,23.4566,23.4645,75036.0
2016-03-29 14:40:00,29.65,29.67,29.63,29.66,36564.0,23.4725,23.4883,23.4566,23.4804,36564.0
2016-03-29 14:45:00,29.66,29.68,29.64,29.67,36228.0,23.4804,23.4962,23.4645,23.4883,36228.0
2016-03-29 14:50:00,29.67,29.68,29.64,29.68,45328.0,23.4883,23.4962,23.4645,23.4962,45328.0
2016-03-29 14:55:00,29.68,29.69,29.67,29.68,27248.0,23.4962,23.5041,23.4883,23.4962,27248.0
2016-03-29 15:00:00,29.68,29.68,29.67,29.67,27828.0,23.4962,23.4962,23.4883,23.4883,27828.0
2016-03-29 15:05:00,29.68,29.71,29.67,29.7,37660.0,23.4962,23.52,23.4883,23.512,37660.0
2016-03-29 15:10:00,29.71,29.73,29.7,29.73,62728.0,23.52,23.5358,23.512,23.5358,62728.0
2016-03-29 15:15:00,29.73,29.75,29.73,29.74,44552.0,23.5358,23.5516,23.5358,23.5437,44552.0
2016-03-29 15:20:00,29.75,29.78,29.75,29.76,58084.0,23.5516,23.5754,23.5516,23.5595,58084.0
2016-03-29 15:25:00,29.77,29.77,29.73,29.74,57740.0,23.5674,23.5674,23.5358,23.5437,57740.0
2016-03-29 15:30:00,29.74,29.74,29.72,29.73,91940.0,23.5437,23.5437,23.5279,23.5358,91940.0
2016-03-29 15:35:00,29.74,29.75,29.73,29.75,123284.0,23.5437,23.5516,23.5358,23.5516,123284.0
2016-03-29 15:40:00,29.75,29.75,29.73,29.75,81808.0,23.5516,23.5516,23.5358,23.5516,81808.0
2016-03-29 15:45:00,29.75,29.76,29.73,29.73,105748.0,23.5516,23.5595,23.5358,23.5358,105748.0
2016-03-29 15:50:00,29.74,29.75,29.73,29.74,142060.0,23.5437,23.5516,23.5358,23.5437,142060.0
2016-03-29 15:55:00,29.74,29.76,29.74,29.75,293156.0,23.5437,23.5595,23.5437,23.5516,293156.0
2016-03-30 09:30:00,29.79,29.84,29.66,29.68,98724.0,23.5833,23.6229,23.4804,23.4962,98724.0
2016-03-30 09:35:00,29.7,29.71,29.6,29.69,46848.0,23.512,23.52,23.4329,23.5041,46848.0
2016-03-30 09:40:00,29.68,29.72,29.65,29.68,35496.0,23.4962,23.5279,23.4725,23.4962,35496.0
2016-03-30 09:45:00,29.67,29.67,29.58,29.59,142716.0,23.4883,23.4883,23.417,23.425,142716.0
2016-03-30 09:50:00,29.61,29.66,29.61,29.63,23964.0,23.4408,23.4804,23.4408,23.4566,23964.0
2016-03-30 09:55:00,29.63,29.68,29.62,29.66,33484.0,23.4566,23.4962,23.4487,23.4804,33484.0
2016-03-30 10:00:00,29.67,29.67,29.6,29.61,52644.0,23.4883,23.4883,23.4329,23.4408,52644.0
2016-03-30 10:05:00,29.63,29.64,29.53,29.58,52664.0,23.4566,23.4645,23.3775,23.417,52664.0
2016-03-30 10:10:00,29.58,29.61,29.56,29.61,22364.0,23.417,23.4408,23.4012,23.4408,22364.0
2016-03-30 10:15:00,29.6,29.64,29.6,29.63,106892.0,23.4329,23.4645,23.4329,23.4566,106892.0
2016-03-30 10:20:00,29.63,29.66,29.62,29.64,16748.0,23.4566,23.4804,23.4487,23.4645,16748.0
2016-03-30 10:25:00,29.64,29.66,29.63,29.66,103380.0,23.4645,23.4804,23.4566,23.4804,103380.0
2016-03-30 10:30:00,29.66,29.68,29.64,29.66,40360.0,23.4804,23.4962,23.4645,23.4804,40360.0
2016-03-30 10:35:00,29.66,29.68,29.64,29.66,31888.0,23.4804,23.4962,23.4645,23.4804,31888.0
2016-03-30 10:40:00,29.66,29.67,29.65,29.66,35600.0,23.4804,23.4883,23.4725,23.4804,35600.0
2016-03-30 10:45:00,29.66,29.67,29.64,29.67,72484.0,23.4804,23.4883,23.4645,23.4883,72484.0
2016-03-30 10:50:00,29.67,29.67,29.64,29.66,61228.0,23.4883,23.4883,23.4645,23.4804,61228.0
2016-03-30 10:55:00,29.64,29.67,29.64,29.66,32092.0,23.4645,23.4883,23.4645,23.4804,32092.0
2016-03-30 11:00:00,29.66,29.69,29.66,29.67,39044.0,23.4804,23.5041,23.4804,23.4883,39044.0
2016-03-30 11:05:00,29.67,29.7,29.66,29.69,36284.0,23.4883,23.512,23.4804,23.5041,36284.0
2016-03-30 11:10:00,29.68,29.69,29.67,29.69,18192.0,23.4962,23.5041,23.4883,23.5041,18192.0
2016-03-30 11:15:00,29.68,29.7,29.67,29.69,30912.0,23.4962,23.512,23.4883,23.5041,30912.0
2016-03-30 11:20:00,29.7,29.71,29.66,29.7,64996.0,23.512,23.52,23.4804,23.512,64996.0
2016-03-30 11:25:00,29.71,29.73,29.67,29.68,33224.0,23.52,23.5358,23.4883,23.4962,33224.0
2016-03-30 11:30:00,29.67,29.68,29.65,29.66,28100.0,23.4883,23.4962,23.4725,23.4804,28100.0
2016-03-30 11:35:00,29.65,29.66,29.62,29.66,29024.0,23.4725,23.4804,23.4487,23.4804,29024.0
2016-03-30 11:40:00,29.67,29.69,29.64,29.65,26400.0,23.4883,23.5041,23.4645,23.4725,26400.0
2016-03-30 11:45:00,29.65,29.66,29.63,29.64,19304.0,23.4725,23.4804,23.4566,23.4645,19304.0
2016-03-30 11:50:00,29.63,29.66,29.61,29.66,16088.0,23.4566,23.4804,23.4408,23.4804,16088.0
2016-03-30 11:55:00,29.65,29.68,29.63,29.63,19520.0,23.4725,23.4962,23.4566,23.4566,19520.0
2016-03-30 12:00:00,29.64,29.67,29.63,29.66,35992.0,23.4645,23.4883,23.4566,23.4804,35992.0
2016-03-30 12:05:00,29.66,29.66,29.63,29.63,35684.0,23.4804,23.4804,23.4566,23.4566,35684.0
2016-03-30 12:10:00,29.63,29.64,29.59,29.59,26632.0,23.4566,23.4645,23.425,23.425,26632.0
2016-03-30 12:15:00,29.59,29.63,29.59,29.63,22096.0,23.425,23.4566,23.425,23.4566,22096.0
2016-03-30 12:20:00,29.63,29.68,29.63,29.67,49728.0,23.4566,23.4962,23.4566,23.4883,49728.0
2016-03-30 12:25:00,29.67,29.68,29.65,29.67,35600.0,23.4883,23.4962,23.4725,23.4883,35600.0
2016-03-30 12:30:00,29.67,29.7,29.66,29.69,40164.0,23.4883,23.512,23.4804,23.5041,40164.0
2016-03-30 12:35:00,29.69,29.71,29.68,29.69,19824.0,23.5041,23.52,23.4962,23.5041,19824.0
2016-03-30 12:40:00,29.69,29.71,29.68,29.68,16400.0,23.5041,23.52,23.4962,23.4962,16400.0
2016-03-30 12:45:00,29.68,29.69,29.66,29.67,31108.0,23.4962,23.5041,23.4804,23.4883,31108.0
2016-03-30 12:50:00,29.67,29.69,29.66,29.68,31980.0,23.4883,23.5041,23.4804,23.4962,31980.0
2016-03-30 12:55:00,29.69,29.69,29.66,29.68,18792.0,23.5041,23.5041,23.4804,23.4962,18792.0
2016-03-30 13:00:00,29.68,29.69,29.67,29.69,19240.0,23.4962,23.5041,23.4883,23.5041,19240.0
2016-03-30 13:05:00,29.69,29.71,29.69,29.7,32032.0,23.5041,23.52,23.5041,23.512,32032.0
2016-03-30 13:10:00,29.7,29.7,29.67,29.68,24400.0,23.512,23.512,23.4883,23.4962,24400.0
2016-03-30 13:15:00,29.68,29.7,29.68,29.69,14644.0,23.4962,23.512,23.4962,23.5041,14644.0
2016-03-30 13:20:00,29.69,29.69,29.68,29.68,14800.0,23.5041,23.5041,23.4962,23.4962,14800.0
2016-03-30 13:25:00,29.68,29.69,29.66,29.66,23604.0,23.4962,23.5041,23.4804,23.4804,23604.0
2016-03-30 13:30:00,29.66,29.68,29.66,29.67,25764.0,23.4804,23.4962,23.4804,23.4883,25764.0
2016-03-30 13:35:00,29.67,29.67,29.65,29.66,25308.0,23.4883,23.4883,23.4725,23.4804,25308.0
2016-03-30 13:40:00,29.66,29.66,29.63,29.65,20448.0,23.4804,23.4804,23.4566,23.4725,20448.0
2016-03-30 13:45:00,29.64,29.65,29.64,29.64,37248.0,23.4645,23.4725,23.4645,23.4645,37248.0
2016-03-30 13:50:00,29.64,29.67,29.64,29.66,89096.0,23.4645,23.4883,23.4645,23.4804,89096.0
2016-03-30 13:55:00,29.66,29.66,29.64,29.64,87072.0,23.4804,23.4804,23.4645,23.4645,87072.0
2016-03-30 14:00:00,29.64,29.67,29.64,29.67,56340.0,23.4645,23.4883,23.4645,23.4883,56340.0
2016-03-30 14:05:00,29.67,29.68,29.66,29.67,99952.0,23.4883,23.4962,23.4804,23.4883,99952.0
2016-03-30 14:10:00,29.66,29.69,29.65,29.67,116328.0,23.4804,23.5041,23.4725,23.4883,116328.0
2016-03-30 14:15:00,29.67,29.67,29.64,29.64,32760.0,23.4883,23.4883,23.4645,23.4645,32760.0
2016-03-30 14:20:00,29.65,29.67,29.63,29.67,29896.0,23.4725,23.4883,23.4566,23.4883,29896.0
2016-03-30 14:25:00,29.67,29.69,29.66,29.67,40816.0,23.4883,23.5041,23.4804,23.4883,40816.0
2016-03-30 14:30:00,29.67,29.7,29.67,29.68,45280.0,23.4883,23.512,23.4883,23.4962,45280.0
2016-03-30 14:35:00,29.67,29.68,29.66,29.66,24500.0,23.4883,23.4962,23.4804,23.4804,24500.0
2016-03-30 14:40:00,29.66,29.68,29.66,29.67,90656.0,23.4804,23.4962,23.4804,23.4883,90656.0
2016-03-30 14:45:00,29.67,29.68,29.66,29.68,47020.0,23.4883,23.4962,23.4804,23.4962,47020.0
2016-03-30 14:50:00,29.68,29.69,29.67,29.67,30152.0,23.4962,23.5041,23.4883,23.4883,30152.0
2016-03-30 14:55:00,29.67,29.68,29.66,29.67,39372.0,23.4883,23.4962,23.4804,23.4883,39372.0
2016-03-30 15:00:00,29.67,29.67,29.65,29.65,34796.0,23.4883,23.4883,23.4725,23.4725,34796.0
2016-03-30 15:05:00,29.65,29.66,29.65,29.65,42036.0,23.4725,23.4804,23.4725,23.4725,42036.0
2016-03-30 15:10:00,29.65,29.66,29.65,29.66,46736.0,23.4725,23.4804,23.4725,23.4804,46736.0
2016-03-30 15:15:00,29.65,29.65,29.62,29.62,44472.0,23.4725,23.4725,23.4487,23.4487,44472.0
2016-03-30 15:20:00,29.61,29.62,29.61,29.61,52696.0,23.4408,23.4487,23.4408,23.4408,52696.0
2016-03-30 15:25:00,29.61,29.64,29.61,29.64,48112.0,23.4408,23.4645,23.4408,23.4645,48112.0
2016-03-30 15:30:00,29.64,29.64,29.62,29.62,55520.0,23.4645,23.4645,23.4487,23.4487,55520.0
2016-03-30 15:35:00,29.63,29.64,29.62,29.64,45244.0,23.4566,23.4645,23.4487,23.4645,45244.0
2016-03-30 15:40:00,29.63,29.63,29.61,29.63,84532.0,23.4566,23.4566,23.4408,23.4566,84532.0
2016-03-30 15:45:00,29.63,29.64,29.62,29.63,106604.0,23.4566,23.4645,23.4487,23.4566,106604.0
2016-03-30 15:50:00,29.63,29.64,29.62,29.63,114844.0,23.4566,23.4645,23.4487,23.4566,114844.0
2016-03-30 15:55:00,29.63,29.63,29.61,29.62,286948.0,23.4566,23.4566,23.4408,23.4487,286948.0
2016-03-31 09:30:00,29.56,29.7,29.53,29.57,101700.0,23.4012,23.512,23.3775,23.4091,101700.0
2016-03-31 09:35:00,29.56,29.61,29.46,29.54,133876.0,23.4012,23.4408,23.322,23.3854,133876.0
2016-03-31 09:40:00,29.57,29.57,29.48,29.51,16588.0,23.4091,23.4091,23.3379,23.3616,16588.0
2016-03-31 09:45:00,29.5,29.52,29.48,29.48,38168.0,23.3537,23.3695,23.3379,23.3379,38168.0
2016-03-31 09:50:00,29.48,29.53,29.47,29.5,33800.0,23.3379,23.3775,23.33,23.3537,33800.0
2016-03-31 09:55:00,29.51,29.52,29.48,29.51,60380.0,23.3616,23.3695,23.3379,23.3616,60380.0
2016-03-31 10:00:00,29.52,29.53,29.49,29.5,67304.0,23.3695,23.3775,23.3458,23.3537,67304.0
2016-03-31 10:05:00,29.5,29.52,29.48,29.48,58960.0,23.3537,23.3695,23.3379,23.3379,58960.0
2016-03-31 10:10:00,29.49,29.5,29.46,29.47,49232.0,23.3458,23.3537,23.322,23.33,49232.0
2016-03-31 10:15:00,29.48,29.52,29.47,29.52,52996.0,23.3379,23.3695,23.33,23.3695,52996.0
2016-03-31 10:20:00,29.52,29.52,29.49,29.51,78084.0,23.3695,23.3695,23.3458,23.3616,78084.0
2016-03-31 10:25:00,29.5,29.52,29.49,29.52,50852.0,23.3537,23.3695,23.3458,23.3695,50852.0
2016-03-31 10:30:00,29.52,29.54,29.5,29.52,85364.0,23.3695,23.3854,23.3537,23.3695,85364.0
2016-03-31 10:35:00,29.52,29.52,29.5,29.5,71048.0,23.3695,23.3695,23.3537,23.3537,71048.0
2016-03-31 10:40:00,29.5,29.52,29.5,29.52,72332.0,23.3537,23.3695,23.3537,23.3695,72332.0
2016-03-31 10:45:00,29.51,29.53,29.5,29.53,81740.0,23.3616,23.3775,23.3537,23.3775,81740.0
2016-03-31 10:50:00,29.53,29.53,29.5,29.53,42796.0,23.3775,23.3775,23.3537,23.3775,42796.0
2016-03-31 10:55:00,29.53,29.54,29.52,29.53,64868.0,23.3775,23.3854,23.3695,23.3775,64868.0
2016-03-31 11:00:00,29.53,29.53,29.52,29.53,80420.0,23.3775,23.3775,23.3695,23.3775,80420.0
2016-03-31 11:05:00,29.52,29.53,29.52,29.53,43368.0,23.3695,23.3775,23.3695,23.3775,43368.0
2016-03-31 11:10:00,29.53,29.53,29.52,29.53,40528.0,23.3775,23.3775,23.3695,23.3775,40528.0
2016-03-31 11:15:00,29.53,29.53,29.51,29.51,53316.0,23.3775,23.3775,23.3616,23.3616,53316.0
2016-03-31 11:20:00,29.51,29.54,29.5,29.53,54288.0,23.3616,23.3854,23.3537,23.3775,54288.0
2016-03-31 11:25:00,29.52,29.53,29.52,29.52,33024.0,23.3695,23.3775,23.3695,23.3695,33024.0
2016-03-31 11:30:00,29.52,29.52,29.51,29.52,23456.0,23.3695,23.3695,23.3616,23.3695,23456.0
2016-03-31 11:35:00,29.52,29.53,29.51,29.53,31768.0,23.3695,23.3775,23.3616,23.3775,31768.0
2016-03-31 11:40:00,29.53,29.53,29.52,29.53,45496.0,23.3775,23.3775,23.3695,23.3775,45496.0
2016-03-31 11:45:00,29.53,29.53,29.52,29.53,24832.0,23.3775,23.3775,23.3695,23.3775,24832.0
2016-03-31 11:50:00,29.53,29.53,29.5,29.5,34044.0,23.3775,23.3775,23.3537,23.3537,34044.0
2016-03-31 11:55:00,29.5,29.5,29.46,29.47,46652.0,23.3537,23.3537,23.322,23.33,46652.0
2016-03-31 12:00:00,29.48,29.53,29.47,29.5,59276.0,23.3379,23.3775,23.33,23.3537,59276.0
2016-03-31 12:05:00,29.51,29.51,29.5,29.5,43412.0,23.3616,23.3616,23.3537,23.3537,43412.0
2016-03-31 12:10:00,29.5,29.53,29.5,29.52,44764.0,23.3537,23.3775,23.3537,23.3695,44764.0
2016-03-31 12:15:00,29.52,29.53,29.51,29.52,46640.0,23.3695,23.3775,23.3616,23.3695,46640.0
2016-03-31 12:20:00,29.53,29.53,29.51,29.51,22156.0,23.3775,23.3775,23.3616,23.3616,22156.0
2016-03-31 12:25:00,29.51,29.53,29.5,29.52,49828.0,23.3616,23.3775,23.3537,23.3695,49828.0
2016-03-31 12:30:00,29.53,29.54,29.52,29.52,10728.0,23.3775,23.3854,23.3695,23.3695,10728.0
2016-03-31 12:35:00,29.52,29.52,29.5,29.51,26764.0,23.3695,23.3695,23.3537,23.3616,26764.0
2016-03-31 12:40:00,29.5,29.54,29.5,29.54,19516.0,23.3537,23.3854,23.3537,23.3854,19516.0
2016-03-31 12:45:00,29.54,29.55,29.53,29.54,14896.0,23.3854,23.3933,23.3775,23.3854,14896.0
2016-03-31 12:50:00,29.54,29.54,29.5,29.52,16720.0,23.3854,23.3854,23.3537,23.3695,16720.0
2016-03-31 12:55:00,29.52,29.54,29.51,29.54,25276.0,23.3695,23.3854,23.3616,23.3854,25276.0
2016-03-31 13:00:00,29.54,29.54,29.52,29.53,32912.0,23.3854,23.3854,23.3695,23.3775,32912.0
2016-03-31 13:05:00,29.53,29.54,29.52,29.53,27620.0,23.3775,23.3854,23.3695,23.3775,27620.0
2016-03-31 13:10:00,29.53,29.54,29.52,29.52,31648.0,23.3775,23.3854,23.3695,23.3695,31648.0
2016-03-31 13:15:00,29.52,29.54,29.52,29.52,24924.0,23.3695,23.3854,23.3695,23.3695,24924.0
2016-03-31 13:20:00,29.52,29.54,29.52,29.53,20996.0,23.3695,23.3854,23.3695,23.3775,20996.0
2016-03-31 13:25:00,29.53,29.53,29.52,29.53,21624.0,23.3775,23.3775,23.3695,23.3775,21624.0
2016-03-31 13:30:00,29.53,29.54,29.53,29.53,24648.0,23.3775,23.3854,23.3775,23.3775,24648.0
2016-03-31 13:35:00,29.53,29.58,29.53,29.57,69192.0,23.3775,23.417,23.3775,23.4091,69192.0
2016-03-31 13:40:00,29.57,29.57,29.51,29.55,34044.0,23.4091,23.4091,23.3616,23.3933,34044.0
2016-03-31 13:45:00,29.55,29.55,29.54,29.54,34400.0,23.3933,23.3933,23.3854,23.3854,34400.0
2016-03-31 13:50:00,29.54,29.55,29.52,29.53,30712.0,23.3854,23.3933,23.3695,23.3775,30712.0
2016-03-31 13:55:00,29.53,29.57,29.52,29.55,19684.0,23.3775,23.4091,23.3695,23.3933,19684.0
2016-03-31 14:00:00,29.55,29.55,29.54,29.55,49956.0,23.3933,23.3933,23.3854,23.3933,49956.0
2016-03-31 14:05:00,29.54,29.55,29.53,29.54,52264.0,23.3854,23.3933,23.3775,23.3854,52264.0
2016-03-31 14:10:00,29.54,29.56,29.54,29.54,101876.0,23.3854,23.4012,23.3854,23.3854,101876.0
2016-03-31 14:15:00,29.54,29.55,29.54,29.54,27648.0,23.3854,23.3933,23.3854,23.3854,27648.0
2016-03-31 14:20:00,29.54,29.56,29.54,29.55,34464.0,23.3854,23.4012,23.3854,23.3933,34464.0
2016-03-31 14:25:00,29.55,29.56,29.55,29.55,55028.0,23.3933,23.4012,23.3933,23.3933,55028.0
2016-03-31 14:30:00,29.56,29.57,29.55,29.57,43680.0,23.4012,23.4091,23.3933,23.4091,43680.0
2016-03-31 14:35:00,29.57,29.57,29.56,29.56,65996.0,23.4091,23.4091,23.4012,23.4012,65996.0
2016-03-31 14:40:00,29.56,29.56,29.55,29.56,27520.0,23.4012,23.4012,23.3933,23.4012,27520.0
2016-03-31 14:45:00,29.56,29.57,29.55,29.56,47752.0,23.4012,23.4091,23.3933,23.4012,47752.0
2016-03-31 14:50:00,29.56,29.57,29.54,29.57,33568.0,23.4012,23.4091,23.3854,23.4091,33568.0
2016-03-31 14:55:00,29.57,29.57,29.55,29.56,26800.0,23.4091,23.4091,23.3933,23.4012,26800.0
2016-03-31 15:00:00,29.56,29.57,29.55,29.56,140968.0,23.4012,23.4091,23.3933,23.4012,140968.0
2016-03-31 15:05:00,29.55,29.57,29.55,29.57,65296.0,23.3933,23.4091,23.3933,23.4091,65296.0
2016-03-31 15:10:00,29.57,29.58,29.55,29.58,79776.0,23.4091,23.417,23.3933,23.417,79776.0
2016-03-31 15:15:00,29.58,29.58,29.56,29.56,57948.0,23.417,23.417,23.4012,23.4012,57948.0
2016-03-31 15:20:00,29.57,29.58,29.56,29.56,140492.0,23.4091,23.417,23.4012,23.4012,140492.0
2016-03-31 15:25:00,29.57,29.58,29.56,29.57,147408.0,23.4091,23.417,23.4012,23.4091,147408.0
2016-03-31 15:30:00,29.57,29.57,29.55,29.57,118272.0,23.4091,23.4091,23.3933,23.4091,118272.0
2016-03-31 15:35:00,29.57,29.57,29.56,29.56,124880.0,23.4091,23.4091,23.4012,23.4012,124880.0
2016-03-31 15:40:00,29.56,29.58,29.55,29.58,119084.0,23.4012,23.417,23.3933,23.417,119084.0
2016-03-31 15:45:00,29.58,29.6,29.58,29.59,241240.0,23.417,23.4329,23.417,23.425,241240.0
2016-03-31 15:50:00,29.59,29.59,29.58,29.58,149400.0,23.425,23.425,23.417,23.417,149400.0
2016-03-31 15:55:00,29.58,29.6,29.57,29.58,570108.0,23.417,23.4329,23.4091,23.417,570108.0
2016-04-01 09:30:00,29.52,29.65,29.52,29.65,159396.0,23.3695,23.4725,23.3695,23.4725,159396.0
2016-04-01 09:35:00,29.67,29.68,29.54,29.57,95024.0,23.4883,23.4962,23.3854,23.4091,95024.0
2016-04-01 09:40:00,29.58,29.62,29.54,29.55,42292.0,23.417,23.4487,23.3854,23.3933,42292.0
2016-04-01 09:45:00,29.57,29.58,29.49,29.49,36524.0,23.4091,23.417,23.3458,23.3458,36524.0
2016-04-01 09:50:00,29.48,29.52,29.47,29.52,48048.0,23.3379,23.3695,23.33,23.3695,48048.0
2016-04-01 09:55:00,29.53,29.58,29.49,29.54,33196.0,23.3775,23.417,23.3458,23.3854,33196.0
2016-04-01 10:00:00,29.53,29.56,29.49,29.5,76092.0,23.3775,23.4012,23.3458,23.3537,76092.0
2016-04-01 10:05:00,29.5,29.51,29.43,29.45,88624.0,23.3537,23.3616,23.2983,23.3141,88624.0
2016-04-01 10:10:00,29.44,29.44,29.38,29.4,123160.0,23.3062,23.3062,23.2587,23.2745,123160.0
2016-04-01 10:15:00,29.41,29.48,29.4,29.45,50672.0,23.2825,23.3379,23.2745,23.3141,50672.0
2016-04-01 10:20:00,29.44,29.49,29.43,29.46,53912.0,23.3062,23.3458,23.2983,23.322,53912.0
2016-04-01 10:25:00,29.45,29.49,29.42,29.42,52664.0,23.3141,23.3458,23.2904,23.2904,52664.0
2016-04-01 10:30:00,29.43,29.45,29.4,29.42,60816.0,23.2983,23.3141,23.2745,23.2904,60816.0
2016-04-01 10:35:00,29.43,29.52,29.42,29.49,52952.0,23.2983,23.3695,23.2904,23.3458,52952.0
2016-04-01 10:40:00,29.49,29.51,29.47,29.51,40000.0,23.3458,23.3616,23.33,23.3616,40000.0
2016-04-01 10:45:00,29.51,29.51,29.42,29.42,103900.0,23.3616,23.3616,23.2904,23.2904,103900.0
2016-04-01 10:50:00,29.43,29.44,29.41,29.44,46396.0,23.2983,23.3062,23.2825,23.3062,46396.0
2016-04-01 10:55:00,29.45,29.51,29.44,29.5,48444.0,23.3141,23.3616,23.3062,23.3537,48444.0
2016-04-01 11:00:00,29.51,29.52,29.46,29.46,55160.0,23.3616,23.3695,23.322,23.322,55160.0
2016-04-01 11:05:00,29.46,29.48,29.42,29.43,50356.0,23.322,23.3379,23.2904,23.2983,50356.0
2016-04-01 11:10:00,29.43,29.47,29.43,29.46,31616.0,23.2983,23.33,23.2983,23.322,31616.0
2016-04-01 11:15:00,29.45,29.48,29.44,29.47,50512.0,23.3141,23.3379,23.3062,23.33,50512.0
2016-04-01 11:20:00,29.46,29.48,29.44,29.45,29684.0,23.322,23.3379,23.3062,23.3141,29684.0
2016-04-01 11:25:00,29.45,29.45,29.41,29.41,55512.0,23.3141,23.3141,23.2825,23.2825,55512.0
2016-04-01 11:30:00,29.41,29.43,29.4,29.4,51600.0,23.2825,23.2983,23.2745,23.2745,51600.0
2016-04-01 11:35:00,29.4,29.44,29.4,29.43,62848.0,23.2745,23.3062,23.2745,23.2983,62848.0
2016-04-01 11:40:00,29.43,29.43,29.41,29.41,27644.0,23.2983,23.2983,23.2825,23.2825,27644.0
2016-04-01 11:45:00,29.41,29.42,29.4,29.42,33600.0,23.2825,23.2904,23.2745,23.2904,33600.0
2016-04-01 11:50:00,29.43,29.45,29.43,29.44,35304.0,23.2983,23.3141,23.2983,23.3062,35304.0
2016-04-01 11:55:00,29.44,29.44,29.41,29.41,24504.0,23.3062,23.3062,23.2825,23.2825,24504.0
2016-04-01 12:00:00,29.41,29.41,29.39,29.41,40548.0,23.2825,23.2825,23.2666,23.2825,40548.0
2016-04-01 12:05:00,29.4,29.42,29.4,29.42,16128.0,23.2745,23.2904,23.2745,23.2904,16128.0
2016-04-01 12:10:00,29.42,29.42,29.39,29.42,25460.0,23.2904,23.2904,23.2666,23.2904,25460.0
2016-04-01 12:15:00,29.42,29.44,29.41,29.41,62856.0,23.2904,23.3062,23.2825,23.2825,62856.0
2016-04-01 12:20:00,29.41,29.41,29.4,29.4,36452.0,23.2825,23.2825,23.2745,23.2745,36452.0
2016-04-01 12:25:00,29.4,29.41,29.39,29.41,33020.0,23.2745,23.2825,23.2666,23.2825,33020.0
2016-04-01 12:30:00,29.41,29.41,29.4,29.4,53592.0,23.2825,23.2825,23.2745,23.2745,53592.0
2016-04-01 12:35:00,29.41,29.41,29.37,29.4,29708.0,23.2825,23.2825,23.2508,23.2745,29708.0
2016-04-01 12:40:00,29.4,29.42,29.4,29.4,25736.0,23.2745,23.2904,23.2745,23.2745,25736.0
2016-04-01 12:45:00,29.4,29.41,29.39,29.39,77048.0,23.2745,23.2825,23.2666,23.2666,77048.0
2016-04-01 12:50:00,29.39,29.41,29.36,29.4,96928.0,23.2666,23.2825,23.2429,23.2745,96928.0
2016-04-01 12:55:00,29.4,29.42,29.39,29.4,40476.0,23.2745,23.2904,23.2666,23.2745,40476.0
2016-04-01 13:00:00,29.39,29.4,29.36,29.38,35984.0,23.2666,23.2745,23.2429,23.2587,35984.0
2016-04-01 13:05:00,29.38,29.39,29.37,29.39,35088.0,23.2587,23.2666,23.2508,23.2666,35088.0
2016-04-01 13:10:00,29.39,29.43,29.39,29.41,35624.0,23.2666,23.2983,23.2666,23.2825,35624.0
2016-04-01 13:15:00,29.41,29.44,29.41,29.43,47152.0,23.2825,23.3062,23.2825,23.2983,47152.0
2016-04-01 13:20:00,29.43,29.43,29.41,29.41,102256.0,23.2983,23.2983,23.2825,23.2825,102256.0
2016-04-01 13:25:00,29.41,29.42,29.4,29.41,72084.0,23.2825,23.2904,23.2745,23.2825,72084.0
2016-04-01 13:30:00,29.4,29.43,29.4,29.43,113392.0,23.2745,23.2983,23.2745,23.2983,113392.0
2016-04-01 13:35:00,29.42,29.46,29.42,29.45,76832.0,23.2904,23.322,23.2904,23.3141,76832.0
2016-04-01 13:40:00,29.46,29.46,29.44,29.45,74308.0,23.322,23.322,23.3062,23.3141,74308.0
2016-04-01 13:45:00,29.45,29.47,29.43,29.47,70336.0,23.3141,23.33,23.2983,23.33,70336.0
2016-04-01 13:50:00,29.47,29.47,29.45,29.47,89044.0,23.33,23.33,23.3141,23.33,89044.0
2016-04-01 13:55:00,29.45,29.46,29.45,29.45,30460.0,23.3141,23.322,23.3141,23.3141,30460.0
2016-04-01 14:00:00,29.46,29.47,29.45,29.47,70068.0,23.322,23.33,23.3141,23.33,70068.0
2016-04-01 14:05:00,29.47,29.48,29.45,29.47,54208.0,23.33,23.3379,23.3141,23.33,54208.0
2016-04-01 14:10:00,29.48,29.48,29.45,29.45,103576.0,23.3379,23.3379,23.3141,23.3141,103576.0
2016-04-01 14:15:00,29.46,29.5,29.45,29.5,78764.0,23.322,23.3537,23.3141,23.3537,78764.0
2016-04-01 14:20:00,29.49,29.51,29.49,29.5,53040.0,23.3458,23.3616,23.3458,23.3537,53040.0
2016-04-01 14:25:00,29.5,29.53,29.5,29.53,68908.0,23.3537,23.3775,23.3537,23.3775,68908.0
2016-04-01 14:30:00,29.53,29.56,29.52,29.55,154896.0,23.3775,23.4012,23.3695,23.3933,154896.0
2016-04-01 14:35:00,29.55,29.55,29.52,29.54,88988.0,23.3933,23.3933,23.3695,23.3854,88988.0
2016-04-01 14:40:00,29.54,29.56,29.52,29.56,72480.0,23.3854,23.4012,23.3695,23.4012,72480.0
2016-04-01 14:45:00,29.56,29.6,29.56,29.6,50780.0,23.4012,23.4329,23.4012,23.4329,50780.0
2016-04-01 14:50:00,29.6,29.6,29.58,29.59,41792.0,23.4329,23.4329,23.417,23.425,41792.0
2016-04-01 14:55:00,29.59,29.6,29.58,29.58,50132.0,23.425,23.4329,23.417,23.417,50132.0
2016-04-01 15:00:00,29.59,29.62,29.58,29.61,60812.0,23.425,23.4487,23.417,23.4408,60812.0
2016-04-01 15:05:00,29.61,29.63,29.6,29.62,80728.0,23.4408,23.4566,23.4329,23.4487,80728.0
2016-04-01 15:10:00,29.62,29.64,29.62,29.62,43164.0,23.4487,23.4645,23.4487,23.4487,43164.0
2016-04-01 15:15:00,29.63,29.64,29.62,29.63,56728.0,23.4566,23.4645,23.4487,23.4566,56728.0
2016-04-01 15:20:00,29.63,29.64,29.62,29.64,67604.0,23.4566,23.4645,23.4487,23.4645,67604.0
2016-04-01 15:25:00,29.64,29.65,29.62,29.64,76908.0,23.4645,23.4725,23.4487,23.4645,76908.0
2016-04-01 15:30:00,29.64,29.66,29.63,29.66,72160.0,23.4645,23.4804,23.4566,23.4804,72160.0
2016-04-01 15:35:00,29.66,29.68,29.65,29.68,373684.0,23.4804,23.4962,23.4725,23.4962,373684.0
2016-04-01 15:40:00,29.68,29.71,29.65,29.68,232616.0,23.4962,23.52,23.4725,23.4962,232616.0
2016-04-01 15:45:00,29.68,29.75,29.68,29.75,156452.0,23.4962,23.5516,23.4962,23.5516,156452.0
2016-04-01 15:50:00,29.75,29.75,29.71,29.71,163704.0,23.5516,23.5516,23.52,23.52,163704.0
2016-04-01 15:55:00,29.71,29.73,29.68,29.69,366432.0,23.52,23.5358,23.4962,23.5041,366432.0
2016-04-04 09:30:00,29.76,29.79,29.63,29.72,141800.0,23.5595,23.5833,23.4566,23.5279,141800.0
2016-04-04 09:35:00,29.75,29.79,29.73,29.76,36412.0,23.5516,23.5833,23.5358,23.5595,36412.0
2016-04-04 09:40:00,29.73,29.8,29.69,29.71,40704.0,23.5358,23.5912,23.5041,23.52,40704.0
2016-04-04 09:45:00,29.67,29.68,29.6,29.66,34852.0,23.4883,23.4962,23.4329,23.4804,34852.0
2016-04-04 09:50:00,29.66,29.7,29.63,29.66,44140.0,23.4804,23.512,23.4566,23.4804,44140.0
2016-04-04 09:55:00,29.61,29.66,29.6,29.61,38088.0,23.4408,23.4804,23.4329,23.4408,38088.0
2016-04-04 10:00:00,29.64,29.64,29.53,29.54,36184.0,23.4645,23.4645,23.3775,23.3854,36184.0
2016-04-04 10:05:00,29.56,29.6,29.53,29.58,48876.0,23.4012,23.4329,23.3775,23.417,48876.0
2016-04-04 10:10:00,29.58,29.6,29.54,29.57,60804.0,23.417,23.4329,23.3854,23.4091,60804.0
2016-04-04 10:15:00,29.57,29.63,29.56,29.6,52764.0,23.4091,23.4566,23.4012,23.4329,52764.0
2016-04-04 10:20:00,29.59,29.6,29.51,29.53,31320.0,23.425,23.4329,23.3616,23.3775,31320.0
2016-04-04 10:25:00,29.54,29.54,29.49,29.54,35072.0,23.3854,23.3854,23.3458,23.3854,35072.0
2016-04-04 10:30:00,29.55,29.56,29.49,29.52,41824.0,23.3933,23.4012,23.3458,23.3695,41824.0
2016-04-04 10:35:00,29.53,29.58,29.51,29.58,47256.0,23.3775,23.417,23.3616,23.417,47256.0
2016-04-04 10:40:00,29.58,29.6,29.56,29.56,37936.0,23.417,23.4329,23.4012,23.4012,37936.0
2016-04-04 10:45:00,29.55,29.61,29.55,29.6,124792.0,23.3933,23.4408,23.3933,23.4329,124792.0
2016-04-04 10:50:00,29.61,29.64,29.6,29.63,33128.0,23.4408,23.4645,23.4329,23.4566,33128.0
2016-04-04 10:55:00,29.62,29.62,29.61,29.61,18296.0,23.4487,23.4487,23.4408,23.4408,18296.0
2016-04-04 11:00:00,29.61,29.63,29.59,29.61,39540.0,23.4408,23.4566,23.425,23.4408,39540.0
2016-04-04 11:05:00,29.61,29.63,29.58,29.58,47208.0,23.4408,23.4566,23.417,23.417,47208.0
2016-04-04 11:10:00,29.59,29.64,29.58,29.64,44492.0,23.425,23.4645,23.417,23.4645,44492.0
2016-04-04 11:15:00,29.64,29.65,29.58,29.58,30720.0,23.4645,23.4725,23.417,23.417,30720.0
2016-04-04 11:20:00,29.58,29.59,29.57,29.57,15848.0,23.417,23.425,23.4091,23.4091,15848.0
2016-04-04 11:25:00,29.57,29.62,29.57,29.61,31288.0,23.4091,23.4487,23.4091,23.4408,31288.0
2016-04-04 11:30:00,29.6,29.61,29.59,29.59,18708.0,23.4329,23.4408,23.425,23.425,18708.0
2016-04-04 11:35:00,29.6,29.6,29.57,29.58,25860.0,23.4329,23.4329,23.4091,23.417,25860.0
2016-04-04 11:40:00,29.58,29.59,29.56,29.56,23088.0,23.417,23.425,23.4012,23.4012,23088.0
2016-04-04 11:45:00,29.56,29.57,29.54,29.54,32380.0,23.4012,23.4091,23.3854,23.3854,32380.0
2016-04-04 11:50:00,29.54,29.56,29.54,29.56,60924.0,23.3854,23.4012,23.3854,23.4012,60924.0
2016-04-04 11:55:00,29.56,29.56,29.52,29.55,91864.0,23.4012,23.4012,23.3695,23.3933,91864.0
2016-04-04 12:00:00,29.55,29.6,29.55,29.59,20204.0,23.3933,23.4329,23.3933,23.425,20204.0
2016-04-04 12:05:00,29.59,29.59,29.56,29.58,20648.0,23.425,23.425,23.4012,23.417,20648.0
2016-04-04 12:10:00,29.57,29.6,29.56,29.6,14504.0,23.4091,23.4329,23.4012,23.4329,14504.0
2016-04-04 12:15:00,29.6,29.61,29.59,29.6,48272.0,23.4329,23.4408,23.425,23.4329,48272.0
2016-04-04 12:20:00,29.61,29.63,29.6,29.62,53444.0,23.4408,23.4566,23.4329,23.4487,53444.0
2016-04-04 12:25:00,29.62,29.64,29.61,29.64,41496.0,23.4487,23.4645,23.4408,23.4645,41496.0
2016-04-04 12:30:00,29.65,29.66,29.63,29.63,23364.0,23.4725,23.4804,23.4566,23.4566,23364.0
2016-04-04 12:35:00,29.63,29.65,29.62,29.64,30848.0,23.4566,23.4725,23.4487,23.4645,30848.0
2016-04-04 12:40:00,29.65,29.65,29.61,29.61,47700.0,23.4725,23.4725,23.4408,23.4408,47700.0
2016-04-04 12:45:00,29.61,29.66,29.6,29.64,39908.0,23.4408,23.4804,23.4329,23.4645,39908.0
2016-04-04 12:50:00,29.64,29.64,29.62,29.62,28196.0,23.4645,23.4645,23.4487,23.4487,28196.0
2016-04-04 12:55:00,29.62,29.63,29.6,29.6,12464.0,23.4487,23.4566,23.4329,23.4329,12464.0
2016-04-04 13:00:00,29.6,29.61,29.58,29.6,26588.0,23.4329,23.4408,23.417,23.4329,26588.0
2016-04-04 13:05:00,29.59,29.6,29.57,29.57,17200.0,23.425,23.4329,23.4091,23.4091,17200.0
2016-04-04 13:10:00,29.56,29.57,29.55,29.57,35688.0,23.4012,23.4091,23.3933,23.4091,35688.0
2016-04-04 13:15:00,29.56,29.58,29.55,29.56,15876.0,23.4012,23.417,23.3933,23.4012,15876.0
2016-04-04 13:20:00,29.56,29.59,29.55,29.56,32328.0,23.4012,23.425,23.3933,23.4012,32328.0
2016-04-04 13:25:00,29.56,29.59,29.56,29.59,30832.0,23.4012,23.425,23.4012,23.425,30832.0
2016-04-04 13:30:00,29.59,29.61,29.59,29.59,14768.0,23.425,23.4408,23.425,23.425,14768.0
2016-04-04 13:35:00,29.59,29.61,29.58,29.6,41208.0,23.425,23.4408,23.417,23.4329,41208.0
2016-04-04 13:40:00,29.6,29.6,29.57,29.57,29428.0,23.4329,23.4329,23.4091,23.4091,29428.0
2016-04-04 13:45:00,29.57,29.57,29.56,29.56,20032.0,23.4091,23.4091,23.4012,23.4012,20032.0
2016-04-04 13:50:00,29.56,29.6,29.56,29.6,21792.0,23.4012,23.4329,23.4012,23.4329,21792.0
2016-04-04 13:55:00,29.6,29.61,29.58,29.58,27920.0,23.4329,23.4408,23.417,23.417,27920.0
2016-04-04 14:00:00,29.58,29.61,29.58,29.59,32688.0,23.417,23.4408,23.417,23.425,32688.0
2016-04-04 14:05:00,29.59,29.59,29.55,29.55,17776.0,23.425,23.425,23.3933,23.3933,17776.0
2016-04-04 14:10:00,29.56,29.6,29.56,29.58,33552.0,23.4012,23.4329,23.4012,23.417,33552.0
2016-04-04 14:15:00,29.59,29.6,29.57,29.58,22336.0,23.425,23.4329,23.4091,23.417,22336.0
2016-04-04 14:20:00,29.57,29.6,29.57,29.6,14592.0,23.4091,23.4329,23.4091,23.4329,14592.0
2016-04-04 14:25:00,29.59,29.6,29.58,29.58,17768.0,23.425,23.4329,23.417,23.417,17768.0
2016-04-04 14:30:00,29.57,29.6,29.57,29.59,16160.0,23.4091,23.4329,23.4091,23.425,16160.0
2016-04-04 14:35:00,29.6,29.61,29.59,29.6,26700.0,23.4329,23.4408,23.425,23.4329,26700.0
2016-04-04 14:40:00,29.6,29.61,29.6,29.61,32700.0,23.4329,23.4408,23.4329,23.4408,32700.0
2016-04-04 14:45:00,29.6,29.61,29.58,29.59,61892.0,23.4329,23.4408,23.417,23.425,61892.0
2016-04-04 14:50:00,29.59,29.59,29.57,29.58,37152.0,23.425,23.425,23.4091,23.417,37152.0
2016-04-04 14:55:00,29.57,29.59,29.56,29.56,33872.0,23.4091,23.425,23.4012,23.4012,33872.0
2016-04-04 15:00:00,29.57,29.58,29.56,29.58,66200.0,23.4091,23.417,23.4012,23.417,66200.0
2016-04-04 15:05:00,29.58,29.6,29.58,29.59,35436.0,23.417,23.4329,23.417,23.425,35436.0
2016-04-04 15:10:00,29.58,29.6,29.57,29.59,45036.0,23.417,23.4329,23.4091,23.425,45036.0
2016-04-04 15:15:00,29.59,29.61,29.58,29.59,43032.0,23.425,23.4408,23.417,23.425,43032.0
2016-04-04 15:20:00,29.59,29.59,29.57,29.59,46228.0,23.425,23.425,23.4091,23.425,46228.0
2016-04-04 15:25:00,29.59,29.6,29.58,29.6,54492.0,23.425,23.4329,23.417,23.4329,54492.0
2016-04-04 15:30:00,29.6,29.65,29.6,29.63,82728.0,23.4329,23.4725,23.4329,23.4566,82728.0
2016-04-04 15:35:00,29.63,29.63,29.61,29.61,58448.0,23.4566,23.4566,23.4408,23.4408,58448.0
2016-04-04 15:40:00,29.61,29.63,29.6,29.61,58412.0,23.4408,23.4566,23.4329,23.4408,58412.0
2016-04-04 15:45:00,29.61,29.63,29.6,29.62,98148.0,23.4408,23.4566,23.4329,23.4487,98148.0
2016-04-04 15:50:00,29.62,29.64,29.62,29.62,70064.0,23.4487,23.4645,23.4487,23.4487,70064.0
2016-04-04 15:55:00,29.63,29.68,29.62,29.68,206728.0,23.4566,23.4962,23.4487,23.4962,206728.0
2016-04-05 09:30:00,29.58,29.73,29.5,29.55,258200.0,23.417,23.5358,23.3537,23.3933,258200.0
2016-04-05 09:35:00,29.56,29.59,29.42,29.49,90872.0,23.4012,23.425,23.2904,23.3458,90872.0
2016-04-05 09:40:00,29.47,29.47,29.3,29.31,121132.0,23.33,23.33,23.1954,23.2033,121132.0
2016-04-05 09:45:00,29.31,29.38,29.29,29.29,131232.0,23.2033,23.2587,23.1875,23.1875,131232.0
2016-04-05 09:50:00,29.27,29.33,29.2,29.2,118504.0,23.1716,23.2191,23.1162,23.1162,118504.0
2016-04-05 09:55:00,29.22,29.24,29.17,29.21,78768.0,23.132,23.1479,23.0925,23.1241,78768.0
2016-04-05 10:00:00,29.22,29.27,29.21,29.26,104656.0,23.132,23.1716,23.1241,23.1637,104656.0
2016-04-05 10:05:00,29.27,29.35,29.26,29.29,87436.0,23.1716,23.235,23.1637,23.1875,87436.0
2016-04-05 10:10:00,29.31,29.33,29.3,29.32,96644.0,23.2033,23.2191,23.1954,23.2112,96644.0
2016-04-05 10:15:00,29.32,29.34,29.25,29.25,104912.0,23.2112,23.227,23.1558,23.1558,104912.0
2016-04-05 10:20:00,29.25,29.29,29.23,29.25,37324.0,23.1558,23.1875,23.14,23.1558,37324.0
2016-04-05 10:25:00,29.25,29.26,29.2,29.23,70408.0,23.1558,23.1637,23.1162,23.14,70408.0
2016-04-05 10:30:00,29.22,29.22,29.17,29.19,39140.0,23.132,23.132,23.0925,23.1083,39140.0
2016-04-05 10:35:00,29.2,29.22,29.13,29.14,76108.0,23.1162,23.132,23.0608,23.0687,76108.0
2016-04-05 10:40:00,29.15,29.18,29.12,29.15,56520.0,23.0766,23.1004,23.0529,23.0766,56520.0
2016-04-05 10:45:00,29.15,29.15,29.11,29.15,53816.0,23.0766,23.0766,23.045,23.0766,53816.0
2016-04-05 10:50:00,29.14,29.15,29.08,29.09,40360.0,23.0687,23.0766,23.0212,23.0291,40360.0
2016-04-05 10:55:00,29.09,29.11,29.08,29.1,48056.0,23.0291,23.045,23.0212,23.037,48056.0
2016-04-05 11:00:00,29.1,29.13,29.08,29.1,49992.0,23.037,23.0608,23.0212,23.037,49992.0
2016-04-05 11:05:00,29.09,29.13,29.09,29.12,104824.0,23.0291,23.0608,23.0291,23.0529,104824.0
2016-04-05 11:10:00,29.11,29.15,29.1,29.1,70844.0,23.045,23.0766,23.037,23.037,70844.0
2016-04-05 11:15:00,29.1,29.14,29.09,29.13,73476.0,23.037,23.0687,23.0291,23.0608,73476.0
2016-04-05 11:20:00,29.13,29.15,29.12,29.12,62856.0,23.0608,23.0766,23.0529,23.0529,62856.0
2016-04-05 11:25:00,29.12,29.13,29.09,29.11,56964.0,23.0529,23.0608,23.0291,23.045,56964.0
2016-04-05 11:30:00,29.12,29.14,29.1,29.11,41168.0,23.0529,23.0687,23.037,23.045,41168.0
2016-04-05 11:35:00,29.11,29.11,29.06,29.08,60900.0,23.045,23.045,23.0054,23.0212,60900.0
2016-04-05 11:40:00,29.08,29.12,29.08,29.1,39880.0,23.0212,23.0529,23.0212,23.037,39880.0
2016-04-05 11:45:00,29.09,29.14,29.09,29.11,54296.0,23.0291,23.0687,23.0291,23.045,54296.0
2016-04-05 11:50:00,29.11,29.11,29.08,29.09,35792.0,23.045,23.045,23.0212,23.0291,35792.0
2016-04-05 11:55:00,29.08,29.1,29.06,29.07,30156.0,23.0212,23.037,23.0054,23.0133,30156.0
2016-04-05 12:00:00,29.06,29.12,29.06,29.12,36500.0,23.0054,23.0529,23.0054,23.0529,36500.0
2016-04-05 12:05:00,29.11,29.14,29.11,29.12,59184.0,23.045,23.0687,23.045,23.0529,59184.0
2016-04-05 12:10:00,29.12,29.13,29.11,29.11,23464.0,23.0529,23.0608,23.045,23.045,23464.0
2016-04-05 12:15:00,29.11,29.12,29.09,29.09,17116.0,23.045,23.0529,23.0291,23.0291,17116.0
2016-04-05 12:20:00,29.1,29.12,29.09,29.11,71844.0,23.037,23.0529,23.0291,23.045,71844.0
2016-04-05 12:25:00,29.11,29.15,29.11,29.14,60304.0,23.045,23.0766,23.045,23.0687,60304.0
2016-04-05 12:30:00,29.14,29.16,29.14,29.15,25608.0,23.0687,23.0845,23.0687,23.0766,25608.0
2016-04-05 12:35:00,29.15,29.17,29.14,29.14,19736.0,23.0766,23.0925,23.0687,23.0687,19736.0
2016-04-05 12:40:00,29.15,29.16,29.15,29.16,27732.0,23.0766,23.0845,23.0766,23.0845,27732.0
2016-04-05 12:45:00,29.16,29.17,29.13,29.13,44280.0,23.0845,23.0925,23.0608,23.0608,44280.0
2016-04-05 12:50:00,29.13,29.16,29.13,29.16,23844.0,23.0608,23.0845,23.0608,23.0845,23844.0
2016-04-05 12:55:00,29.16,29.17,29.13,29.14,30500.0,23.0845,23.0925,23.0608,23.0687,30500.0
2016-04-05 13:00:00,29.12,29.14,29.1,29.1,37540.0,23.0529,23.0687,23.037,23.037,37540.0
2016-04-05 13:05:00,29.1,29.11,29.09,29.09,27364.0,23.037,23.045,23.0291,23.0291,27364.0
2016-04-05 13:10:00,29.1,29.1,29.08,29.08,27896.0,23.037,23.037,23.0212,23.0212,27896.0
2016-04-05 13:15:00,29.09,29.15,29.08,29.14,39352.0,23.0291,23.0766,23.0212,23.0687,39352.0
2016-04-05 13:20:00,29.14,29.14,29.12,29.12,14800.0,23.0687,23.0687,23.0529,23.0529,14800.0
2016-04-05 13:25:00,29.11,29.17,29.11,29.17,122788.0,23.045,23.0925,23.045,23.0925,122788.0
2016-04-05 13:30:00,29.16,29.16,29.12,29.14,306308.0,23.0845,23.0845,23.0529,23.0687,306308.0
2016-04-05 13:35:00,29.15,29.19,29.15,29.19,73528.0,23.0766,23.1083,23.0766,23.1083,73528.0
2016-04-05 13:40:00,29.19,29.2,29.18,29.19,102336.0,23.1083,23.1162,23.1004,23.1083,102336.0
2016-04-05 13:45:00,29.19,29.19,29.16,29.17,43952.0,23.1083,23.1083,23.0845,23.0925,43952.0
2016-04-05 13:50:00,29.17,29.19,29.15,29.17,91000.0,23.0925,23.1083,23.0766,23.0925,91000.0
2016-04-05 13:55:00,29.16,29.17,29.15,29.16,29504.0,23.0845,23.0925,23.0766,23.0845,29504.0
2016-04-05 14:00:00,29.16,29.16,29.14,29.14,25600.0,23.0845,23.0845,23.0687,23.0687,25600.0
2016-04-05 14:05:00,29.14,29.17,29.14,29.17,47280.0,23.0687,23.0925,23.0687,23.0925,47280.0
2016-04-05 14:10:00,29.17,29.18,29.16,29.16,52672.0,23.0925,23.1004,23.0845,23.0845,52672.0
2016-04-05 14:15:00,29.16,29.17,29.12,29.13,75532.0,23.0845,23.0925,23.0529,23.0608,75532.0
2016-04-05 14:20:00,29.14,29.16,29.12,29.13,54400.0,23.0687,23.0845,23.0529,23.0608,54400.0
2016-04-05 14:25:00,29.13,29.16,29.13,29.16,35504.0,23.0608,23.0845,23.0608,23.0845,35504.0
2016-04-05 14:30:00,29.15,29.19,29.15,29.18,50168.0,23.0766,23.1083,23.0766,23.1004,50168.0
2016-04-05 14:35:00,29.19,29.19,29.17,29.18,18588.0,23.1083,23.1083,23.0925,23.1004,18588.0
2016-04-05 14:40:00,29.18,29.23,29.18,29.23,21488.0,23.1004,23.14,23.1004,23.14,21488.0
2016-04-05 14:45:00,29.22,29.23,29.2,29.22,26184.0,23.132,23.14,23.1162,23.132,26184.0
2016-04-05 14:50:00,29.22,29.23,29.21,29.21,56404.0,23.132,23.14,23.1241,23.1241,56404.0
2016-04-05 14:55:00,29.21,29.21,29.19,29.2,40572.0,23.1241,23.1241,23.1083,23.1162,40572.0
2016-04-05 15:00:00,29.2,29.21,29.19,29.2,62976.0,23.1162,23.1241,23.1083,23.1162,62976.0
2016-04-05 15:05:00,29.21,29.21,29.18,29.18,146536.0,23.1241,23.1241,23.1004,23.1004,146536.0
2016-04-05 15:10:00,29.18,29.19,29.18,29.19,44692.0,23.1004,23.1083,23.1004,23.1083,44692.0
2016-04-05 15:15:00,29.19,29.2,29.19,29.19,43348.0,23.1083,23.1162,23.1083,23.1083,43348.0
2016-04-05 15:20:00,29.19,29.19,29.17,29.17,115824.0,23.1083,23.1083,23.0925,23.0925,115824.0
2016-04-05 15:25:00,29.17,29.18,29.17,29.17,56860.0,23.0925,23.1004,23.0925,23.0925,56860.0
2016-04-05 15:30:00,29.17,29.18,29.14,29.15,133612.0,23.0925,23.1004,23.0687,23.0766,133612.0
2016-04-05 15:35:00,29.15,29.15,29.11,29.11,116748.0,23.0766,23.0766,23.045,23.045,116748.0
2016-04-05 15:40:00,29.11,29.12,29.09,29.09,193668.0,23.045,23.0529,23.0291,23.0291,193668.0
2016-04-05 15:45:00,29.09,29.09,29.06,29.06,401268.0,23.0291,23.0291,23.0054,23.0054,401268.0
2016-04-05 15:50:00,29.06,29.08,29.04,29.05,381720.0,23.0054,23.0212,22.9895,22.9975,381720.0
2016-04-05 15:55:00,29.05,29.09,29.04,29.09,547588.0,22.9975,23.0291,22.9895,23.0291,547588.0
2016-04-06 09:30:00,29.08,29.15,28.96,29.0,118772.0,23.0212,23.0766,22.9262,22.9579,118772.0
2016-04-06 09:35:00,28.96,29.18,28.96,29.0,95724.0,22.9262,23.1004,22.9262,22.9579,95724.0
2016-04-06 09:40:00,28.97,29.02,28.93,28.96,24756.0,22.9341,22.9737,22.9025,22.9262,24756.0
2016-04-06 09:45:00,28.94,29.0,28.94,28.96,20408.0,22.9104,22.9579,22.9104,22.9262,20408.0
2016-04-06 09:50:00,28.96,28.97,28.9,28.92,15588.0,22.9262,22.9341,22.8787,22.8945,15588.0
2016-04-06 09:55:00,28.95,28.99,28.92,28.97,23176.0,22.9183,22.95,22.8945,22.9341,23176.0
2016-04-06 10:00:00,28.97,29.0,28.93,28.94,49144.0,22.9341,22.9579,22.9025,22.9104,49144.0
2016-04-06 10:05:00,28.93,29.0,28.91,28.99,45312.0,22.9025,22.9579,22.8866,22.95,45312.0
2016-04-06 10:10:00,28.99,29.02,28.94,29.02,28140.0,22.95,22.9737,22.9104,22.9737,28140.0
2016-04-06 10:15:00,29.0,29.02,28.95,28.95,28492.0,22.9579,22.9737,22.9183,22.9183,28492.0
2016-04-06 10:20:00,28.97,29.05,28.97,29.01,49372.0,22.9341,22.9975,22.9341,22.9658,49372.0
2016-04-06 10:25:00,29.02,29.06,29.0,29.05,38792.0,22.9737,23.0054,22.9579,22.9975,38792.0
2016-04-06 10:30:00,29.07,29.09,29.03,29.05,40560.0,23.0133,23.0291,22.9816,22.9975,40560.0
2016-04-06 10:35:00,29.06,29.06,29.01,29.03,41488.0,23.0054,23.0054,22.9658,22.9816,41488.0
2016-04-06 10:40:00,29.03,29.05,29.01,29.04,78836.0,22.9816,22.9975,22.9658,22.9895,78836.0
2016-04-06 10:45:00,29.04,29.09,29.02,29.08,72356.0,22.9895,23.0291,22.9737,23.0212,72356.0
2016-04-06 10:50:00,29.08,29.1,29.07,29.1,32252.0,23.0212,23.037,23.0133,23.037,32252.0
2016-04-06 10:55:00,29.08,29.15,29.08,29.14,56120.0,23.0212,23.0766,23.0212,23.0687,56120.0
2016-04-06 11:00:00,29.14,29.15,29.09,29.1,36704.0,23.0687,23.0766,23.0291,23.037,36704.0
2016-04-06 11:05:00,29.11,29.13,29.1,29.11,104368.0,23.045,23.0608,23.037,23.045,104368.0
2016-04-06 11:10:00,29.1,29.12,29.06,29.08,30856.0,23.037,23.0529,23.0054,23.0212,30856.0
2016-04-06 11:15:00,29.08,29.09,29.04,29.08,66152.0,23.0212,23.0291,22.9895,23.0212,66152.0
2016-04-06 11:20:00,29.09,29.09,29.05,29.06,34120.0,23.0291,23.0291,22.9975,23.0054,34120.0
2016-04-06 11:25:00,29.05,29.05,29.01,29.02,33536.0,22.9975,22.9975,22.9658,22.9737,33536.0
2016-04-06 11:30:00,29.02,29.04,29.0,29.0,27656.0,22.9737,22.9895,22.9579,22.9579,27656.0
2016-04-06 11:35:00,29.0,29.01,28.97,29.0,51656.0,22.9579,22.9658,22.9341,22.9579,51656.0
2016-04-06 11:40:00,29.0,29.02,28.98,28.99,32396.0,22.9579,22.9737,22.942,22.95,32396.0
2016-04-06 11:45:00,28.99,28.99,28.95,28.97,37480.0,22.95,22.95,22.9183,22.9341,37480.0
2016-04-06 11:50:00,28.95,28.96,28.93,28.96,44500.0,22.9183,22.9262,22.9025,22.9262,44500.0
2016-04-06 11:55:00,28.96,28.96,28.92,28.92,28904.0,22.9262,22.9262,22.8945,22.8945,28904.0
2016-04-06 12:00:00,28.93,28.97,28.93,28.97,25620.0,22.9025,22.9341,22.9025,22.9341,25620.0
2016-04-06 12:05:00,28.97,29.0,28.96,29.0,19792.0,22.9341,22.9579,22.9262,22.9579,19792.0
2016-04-06 12:10:00,28.98,29.0,28.98,28.98,23484.0,22.942,22.9579,22.942,22.942,23484.0
2016-04-06 12:15:00,28.99,29.03,28.98,29.03,42320.0,22.95,22.9816,22.942,22.9816,42320.0
2016-04-06 12:20:00,29.04,29.04,29.02,29.02,27652.0,22.9895,22.9895,22.9737,22.9737,27652.0
2016-04-06 12:25:00,29.03,29.06,29.02,29.06,24740.0,22.9816,23.0054,22.9737,23.0054,24740.0
2016-04-06 12:30:00,29.06,29.07,29.04,29.05,51380.0,23.0054,23.0133,22.9895,22.9975,51380.0
2016-04-06 12:35:00,29.05,29.05,29.01,29.02,39420.0,22.9975,22.9975,22.9658,22.9737,39420.0
2016-04-06 12:40:00,29.02,29.04,29.01,29.01,21720.0,22.9737,22.9895,22.9658,22.9658,21720.0
2016-04-06 12:45:00,29.02,29.02,28.97,28.97,16508.0,22.9737,22.9737,22.9341,22.9341,16508.0
2016-04-06 12:50:00,28.97,29.0,28.97,29.0,15392.0,22.9341,22.9579,22.9341,22.9579,15392.0
2016-04-06 12:55:00,29.02,29.03,29.0,29.0,14116.0,22.9737,22.9816,22.9579,22.9579,14116.0
2016-04-06 13:00:00,29.0,29.0,28.99,29.0,16888.0,22.9579,22.9579,22.95,22.9579,16888.0
2016-04-06 13:05:00,29.0,29.02,28.99,29.0,23248.0,22.9579,22.9737,22.95,22.9579,23248.0
2016-04-06 13:10:00,29.0,29.02,28.99,29.01,24624.0,22.9579,22.9737,22.95,22.9658,24624.0
2016-04-06 13:15:00,29.0,29.02,29.0,29.01,17100.0,22.9579,22.9737,22.9579,22.9658,17100.0
2016-04-06 13:20:00,29.02,29.05,29.02,29.04,37468.0,22.9737,22.9975,22.9737,22.9895,37468.0
2016-04-06 13:25:00,29.04,29.04,29.02,29.04,37072.0,22.9895,22.9895,22.9737,22.9895,37072.0
2016-04-06 13:30:00,29.04,29.07,29.04,29.07,62024.0,22.9895,23.0133,22.9895,23.0133,62024.0
2016-04-06 13:35:00,29.08,29.08,29.04,29.05,20296.0,23.0212,23.0212,22.9895,22.9975,20296.0
2016-04-06 13:40:00,29.05,29.05,29.02,29.02,24896.0,22.9975,22.9975,22.9737,22.9737,24896.0
2016-04-06 13:45:00,29.03,29.04,29.01,29.01,27280.0,22.9816,22.9895,22.9658,22.9658,27280.0
2016-04-06 13:50:00,29.01,29.04,29.01,29.01,137664.0,22.9658,22.9895,22.9658,22.9658,137664.0
2016-04-06 13:55:00,29.01,29.02,29.0,29.01,59352.0,22.9658,22.9737,22.9579,22.9658,59352.0
2016-04-06 14:00:00,29.01,29.02,28.98,29.02,68116.0,22.9658,22.9737,22.942,22.9737,68116.0
2016-04-06 14:05:00,29.01,29.01,28.97,28.97,61660.0,22.9658,22.9658,22.9341,22.9341,61660.0
2016-04-06 14:10:00,28.97,29.02,28.95,29.01,72148.0,22.9341,22.9737,22.9183,22.9658,72148.0
2016-04-06 14:15:00,29.01,29.04,29.0,29.03,91140.0,22.9658,22.9895,22.9579,22.9816,91140.0
2016-04-06 14:20:00,29.04,29.07,29.04,29.06,82696.0,22.9895,23.0133,22.9895,23.0054,82696.0
2016-04-06 14:25:00,29.06,29.06,29.04,29.04,64916.0,23.0054,23.0054,22.9895,22.9895,64916.0
2016-04-06 14:30:00,29.04,29.04,29.03,29.03,50984.0,22.9895,22.9895,22.9816,22.9816,50984.0
2016-04-06 14:35:00,29.02,29.02,28.99,29.0,31272.0,22.9737,22.9737,22.95,22.9579,31272.0
2016-04-06 14:40:00,29.0,29.02,29.0,29.0,36172.0,22.9579,22.9737,22.9579,22.9579,36172.0
2016-04-06 14:45:00,29.0,29.03,29.0,29.02,63352.0,22.9579,22.9816,22.9579,22.9737,63352.0
2016-04-06 14:50:00,29.02,29.03,29.01,29.03,48912.0,22.9737,22.9816,22.9658,22.9816,48912.0
2016-04-06 14:55:00,29.02,29.05,29.02,29.05,69700.0,22.9737,22.9975,22.9737,22.9975,69700.0
2016-04-06 15:00:00,29.05,29.08,29.03,29.07,90108.0,22.9975,23.0212,22.9816,23.0133,90108.0
2016-04-06 15:05:00,29.07,29.08,29.05,29.08,50988.0,23.0133,23.0212,22.9975,23.0212,50988.0
2016-04-06 15:10:00,29.08,29.08,29.06,29.07,52040.0,23.0212,23.0212,23.0054,23.0133,52040.0
2016-04-06 15:15:00,29.07,29.1,29.07,29.1,107200.0,23.0133,23.037,23.0133,23.037,107200.0
2016-04-06 15:20:00,29.1,29.13,29.1,29.12,100228.0,23.037,23.0608,23.037,23.0529,100228.0
2016-04-06 15:25:00,29.12,29.13,29.11,29.13,73396.0,23.0529,23.0608,23.045,23.0608,73396.0
2016-04-06 15:30:00,29.13,29.15,29.12,29.14,85828.0,23.0608,23.0766,23.0529,23.0687,85828.0
2016-04-06 15:35:00,29.14,29.17,29.12,29.13,100664.0,23.0687,23.0925,23.0529,23.0608,100664.0
2016-04-06 15:40:00,29.13,29.15,29.13,29.15,115012.0,23.0608,23.0766,23.0608,23.0766,115012.0
2016-04-06 15:45:00,29.15,29.17,29.14,29.15,161920.0,23.0766,23.0925,23.0687,23.0766,161920.0
2016-04-06 15:50:00,29.15,29.16,29.14,29.15,122732.0,23.0766,23.0845,23.0687,23.0766,122732.0
2016-04-06 15:55:00,29.15,29.18,29.15,29.18,521460.0,23.0766,23.1004,23.0766,23.1004,521460.0
2016-04-07 09:30:00,29.09,29.14,29.05,29.09,145432.0,23.0291,23.0687,22.9975,23.0291,145432.0
2016-04-07 09:35:00,29.1,29.24,29.1,29.2,75056.0,23.037,23.1479,23.037,23.1162,75056.0
2016-04-07 09:40:00,29.2,29.26,29.15,29.15,47392.0,23.1162,23.1637,23.0766,23.0766,47392.0
2016-04-07 09:45:00,29.16,29.26,29.16,29.26,37184.0,23.0845,23.1637,23.0845,23.1637,37184.0
2016-04-07 09:50:00,29.27,29.33,29.25,29.28,35732.0,23.1716,23.2191,23.1558,23.1795,35732.0
2016-04-07 09:55:00,29.26,29.27,29.21,29.26,51812.0,23.1637,23.1716,23.1241,23.1637,51812.0
2016-04-07 10:00:00,29.25,29.31,29.25,29.29,27128.0,23.1558,23.2033,23.1558,23.1875,27128.0
2016-04-07 10:05:00,29.29,29.31,29.26,29.31,28464.0,23.1875,23.2033,23.1637,23.2033,28464.0
2016-04-07 10:10:00,29.31,29.32,29.27,29.3,46584.0,23.2033,23.2112,23.1716,23.1954,46584.0
2016-04-07 10:15:00,29.3,29.32,29.28,29.29,44468.0,23.1954,23.2112,23.1795,23.1875,44468.0
2016-04-07 10:20:00,29.28,29.31,29.25,29.27,25228.0,23.1795,23.2033,23.1558,23.1716,25228.0
2016-04-07 10:25:00,29.28,29.3,29.26,29.27,31868.0,23.1795,23.1954,23.1637,23.1716,31868.0
2016-04-07 10:30:00,29.27,29.27,29.22,29.23,26588.0,23.1716,23.1716,23.132,23.14,26588.0
2016-04-07 10:35:00,29.23,29.24,29.21,29.22,30572.0,23.14,23.1479,23.1241,23.132,30572.0
2016-04-07 10:40:00,29.23,29.27,29.21,29.23,29872.0,23.14,23.1716,23.1241,23.14,29872.0
2016-04-07 10:45:00,29.23,29.23,29.21,29.23,27972.0,23.14,23.14,23.1241,23.14,27972.0
2016-04-07 10:50:00,29.23,29.25,29.21,29.25,39136.0,23.14,23.1558,23.1241,23.1558,39136.0
2016-04-07 10:55:00,29.25,29.25,29.22,29.23,38820.0,23.1558,23.1558,23.132,23.14,38820.0
2016-04-07 11:00:00,29.22,29.24,29.21,29.21,35256.0,23.132,23.1479,23.1241,23.1241,35256.0
2016-04-07 11:05:00,29.21,29.23,29.21,29.22,57748.0,23.1241,23.14,23.1241,23.132,57748.0
2016-04-07 11:10:00,29.22,29.22,29.18,29.18,34604.0,23.132,23.132,23.1004,23.1004,34604.0
2016-04-07 11:15:00,29.18,29.22,29.18,29.2,87140.0,23.1004,23.132,23.1004,23.1162,87140.0
2016-04-07 11:20:00,29.19,29.2,29.17,29.17,26028.0,23.1083,23.1162,23.0925,23.0925,26028.0
2016-04-07 11:25:00,29.18,29.19,29.16,29.16,16956.0,23.1004,23.1083,23.0845,23.0845,16956.0
2016-04-07 11:30:00,29.16,29.18,29.16,29.18,15000.0,23.0845,23.1004,23.0845,23.1004,15000.0
2016-04-07 11:35:00,29.18,29.2,29.18,29.18,11568.0,23.1004,23.1162,23.1004,23.1004,11568.0
2016-04-07 11:40:00,29.18,29.19,29.17,29.18,8920.0,23.1004,23.1083,23.0925,23.1004,8920.0
2016-04-07 11:45:00,29.18,29.19,29.17,29.18,17040.0,23.1004,23.1083,23.0925,23.1004,17040.0
2016-04-07 11:50:00,29.19,29.2,29.17,29.19,19616.0,23.1083,23.1162,23.0925,23.1083,19616.0
2016-04-07 11:55:00,29.18,29.2,29.17,29.19,9084.0,23.1004,23.1162,23.0925,23.1083,9084.0
2016-04-07 12:00:00,29.18,29.2,29.17,29.17,26768.0,23.1004,23.1162,23.0925,23.0925,26768.0
2016-04-07 12:05:00,29.17,29.17,29.13,29.13,17184.0,23.0925,23.0925,23.0608,23.0608,17184.0
2016-04-07 12:10:00,29.13,29.15,29.13,29.15,32876.0,23.0608,23.0766,23.0608,23.0766,32876.0
2016-04-07 12:15:00,29.15,29.15,29.13,29.13,17348.0,23.0766,23.0766,23.0608,23.0608,17348.0
2016-04-07 12:20:00,29.14,29.15,29.12,29.12,9512.0,23.0687,23.0766,23.0529,23.0529,9512.0
2016-04-07 12:25:00,29.12,29.13,29.08,29.08,18768.0,23.0529,23.0608,23.0212,23.0212,18768.0
2016-04-07 12:30:00,29.08,29.11,29.08,29.11,22544.0,23.0212,23.045,23.0212,23.045,22544.0
2016-04-07 12:35:00,29.12,29.12,29.1,29.11,21600.0,23.0529,23.0529,23.037,23.045,21600.0
2016-04-07 12:40:00,29.12,29.13,29.11,29.11,17372.0,23.0529,23.0608,23.045,23.045,17372.0
2016-04-07 12:45:00,29.11,29.11,29.08,29.08,9244.0,23.045,23.045,23.0212,23.0212,9244.0
2016-04-07 12:50:00,29.08,29.11,29.08,29.1,24312.0,23.0212,23.045,23.0212,23.037,24312.0
2016-04-07 12:55:00,29.1,29.13,29.1,29.11,19316.0,23.037,23.0608,23.037,23.045,19316.0
2016-04-07 13:00:00,29.1,29.1,29.08,29.1,15228.0,23.037,23.037,23.0212,23.037,15228.0
2016-04-07 13:05:00,29.09,29.09,29.08,29.08,20192.0,23.0291,23.0291,23.0212,23.0212,20192.0
2016-04-07 13:10:00,29.08,29.14,29.08,29.11,28552.0,23.0212,23.0687,23.0212,23.045,28552.0
2016-04-07 13:15:00,29.11,29.12,29.1,29.11,27348.0,23.045,23.0529,23.037,23.045,27348.0
2016-04-07 13:20:00,29.11,29.11,29.09,29.1,15868.0,23.045,23.045,23.0291,23.037,15868.0
2016-04-07 13:25:00,29.1,29.11,29.09,29.09,12980.0,23.037,23.045,23.0291,23.0291,12980.0
2016-04-07 13:30:00,29.09,29.12,29.09,29.11,34252.0,23.0291,23.0529,23.0291,23.045,34252.0
2016-04-07 13:35:00,29.1,29.11,29.09,29.09,27052.0,23.037,23.045,23.0291,23.0291,27052.0
2016-04-07 13:40:00,29.1,29.11,29.09,29.1,24808.0,23.037,23.045,23.0291,23.037,24808.0
2016-04-07 13:45:00,29.1,29.1,29.08,29.08,139744.0,23.037,23.037,23.0212,23.0212,139744.0
2016-04-07 13:50:00,29.07,29.07,29.05,29.05,47288.0,23.0133,23.0133,22.9975,22.9975,47288.0
2016-04-07 13:55:00,29.06,29.07,29.04,29.04,41104.0,23.0054,23.0133,22.9895,22.9895,41104.0
2016-04-07 14:00:00,29.05,29.05,29.03,29.04,49448.0,22.9975,22.9975,22.9816,22.9895,49448.0
2016-04-07 14:05:00,29.04,29.05,29.02,29.02,59632.0,22.9895,22.9975,22.9737,22.9737,59632.0
2016-04-07 14:10:00,29.02,29.04,29.01,29.03,114604.0,22.9737,22.9895,22.9658,22.9816,114604.0
2016-04-07 14:15:00,29.03,29.03,29.0,29.01,46008.0,22.9816,22.9816,22.9579,22.9658,46008.0
2016-04-07 14:20:00,29.01,29.03,29.0,29.01,103340.0,22.9658,22.9816,22.9579,22.9658,103340.0
2016-04-07 14:25:00,29.02,29.02,29.0,29.0,77752.0,22.9737,22.9737,22.9579,22.9579,77752.0
2016-04-07 14:30:00,29.01,29.03,29.0,29.03,35372.0,22.9658,22.9816,22.9579,22.9816,35372.0
2016-04-07 14:35:00,29.03,29.03,29.01,29.03,34832.0,22.9816,22.9816,22.9658,22.9816,34832.0
2016-04-07 14:40:00,29.02,29.03,29.0,29.01,43916.0,22.9737,22.9816,22.9579,22.9658,43916.0
2016-04-07 14:45:00,29.02,29.03,29.0,29.02,51924.0,22.9737,22.9816,22.9579,22.9737,51924.0
2016-04-07 14:50:00,29.02,29.03,29.02,29.03,42508.0,22.9737,22.9816,22.9737,22.9816,42508.0
2016-04-07 14:55:00,29.02,29.03,29.01,29.02,36008.0,22.9737,22.9816,22.9658,22.9737,36008.0
2016-04-07 15:00:00,29.02,29.04,29.0,29.01,71012.0,22.9737,22.9895,22.9579,22.9658,71012.0
2016-04-07 15:05:00,29.01,29.04,29.01,29.01,55088.0,22.9658,22.9895,22.9658,22.9658,55088.0
2016-04-07 15:10:00,29.01,29.03,29.0,29.02,65068.0,22.9658,22.9816,22.9579,22.9737,65068.0
2016-04-07 15:15:00,29.02,29.03,29.01,29.03,33688.0,22.9737,22.9816,22.9658,22.9816,33688.0
2016-04-07 15:20:00,29.03,29.03,29.02,29.02,81552.0,22.9816,22.9816,22.9737,22.9737,81552.0
2016-04-07 15:25:00,29.03,29.03,29.02,29.03,29500.0,22.9816,22.9816,22.9737,22.9816,29500.0
2016-04-07 15:30:00,29.03,29.06,29.03,29.06,70740.0,22.9816,23.0054,22.9816,23.0054,70740.0
2016-04-07 15:35:00,29.06,29.06,29.03,29.03,62368.0,23.0054,23.0054,22.9816,22.9816,62368.0
2016-04-07 15:40:00,29.04,29.05,29.04,29.05,79988.0,22.9895,22.9975,22.9895,22.9975,79988.0
2016-04-07 15:45:00,29.05,29.07,29.05,29.06,81224.0,22.9975,23.0133,22.9975,23.0054,81224.0
2016-04-07 15:50:00,29.05,29.06,29.03,29.04,106136.0,22.9975,23.0054,22.9816,22.9895,106136.0
2016-04-07 15:55:00,29.04,29.06,29.03,29.05,300244.0,22.9895,23.0054,22.9816,22.9975,300244.0
2016-04-08 09:30:00,29.0,29.23,29.0,29.2,170084.0,22.9579,23.14,22.9579,23.1162,170084.0
2016-04-08 09:35:00,29.22,29.26,29.2,29.22,88020.0,23.132,23.1637,23.1162,23.132,88020.0
2016-04-08 09:40:00,29.21,29.24,29.19,29.23,31396.0,23.1241,23.1479,23.1083,23.14,31396.0
2016-04-08 09:45:00,29.2,29.25,29.19,29.22,40920.0,23.1162,23.1558,23.1083,23.132,40920.0
2016-04-08 09:50:00,29.23,29.24,29.2,29.23,44736.0,23.14,23.1479,23.1162,23.14,44736.0
2016-04-08 09:55:00,29.22,29.25,29.21,29.23,16000.0,23.132,23.1558,23.1241,23.14,16000.0
2016-04-08 10:00:00,29.24,29.25,29.22,29.22,42872.0,23.1479,23.1558,23.132,23.132,42872.0
2016-04-08 10:05:00,29.23,29.27,29.23,29.27,87036.0,23.14,23.1716,23.14,23.1716,87036.0
2016-04-08 10:10:00,29.26,29.28,29.22,29.22,44496.0,23.1637,23.1795,23.132,23.132,44496.0
2016-04-08 10:15:00,29.23,29.25,29.18,29.21,39804.0,23.14,23.1558,23.1004,23.1241,39804.0
2016-04-08 10:20:00,29.22,29.22,29.18,29.22,42308.0,23.132,23.132,23.1004,23.132,42308.0
2016-04-08 10:25:00,29.22,29.22,29.16,29.17,28868.0,23.132,23.132,23.0845,23.0925,28868.0
2016-04-08 10:30:00,29.17,29.2,29.17,29.19,29712.0,23.0925,23.1162,23.0925,23.1083,29712.0
2016-04-08 10:35:00,29.18,29.19,29.16,29.17,31560.0,23.1004,23.1083,23.0845,23.0925,31560.0
2016-04-08 10:40:00,29.17,29.2,29.17,29.18,65668.0,23.0925,23.1162,23.0925,23.1004,65668.0
2016-04-08 10:45:00,29.18,29.22,29.17,29.21,18552.0,23.1004,23.132,23.0925,23.1241,18552.0
2016-04-08 10:50:00,29.2,29.21,29.16,29.17,20904.0,23.1162,23.1241,23.0845,23.0925,20904.0
2016-04-08 10:55:00,29.17,29.17,29.14,29.16,30192.0,23.0925,23.0925,23.0687,23.0845,30192.0
2016-04-08 11:00:00,29.17,29.19,29.15,29.17,42476.0,23.0925,23.1083,23.0766,23.0925,42476.0
2016-04-08 11:05:00,29.17,29.18,29.14,29.18,13720.0,23.0925,23.1004,23.0687,23.1004,13720.0
2016-04-08 11:10:00,29.18,29.18,29.16,29.17,14480.0,23.1004,23.1004,23.0845,23.0925,14480.0
2016-04-08 11:15:00,29.17,29.21,29.17,29.18,17904.0,23.0925,23.1241,23.0925,23.1004,17904.0
2016-04-08 11:20:00,29.18,29.2,29.17,29.18,54108.0,23.1004,23.1162,23.0925,23.1004,54108.0
2016-04-08 11:25:00,29.18,29.24,29.18,29.22,43576.0,23.1004,23.1479,23.1004,23.132,43576.0
2016-04-08 11:30:00,29.23,29.25,29.22,29.22,15764.0,23.14,23.1558,23.132,23.132,15764.0
2016-04-08 11:35:00,29.22,29.22,29.16,29.16,7480.0,23.132,23.132,23.0845,23.0845,7480.0
2016-04-08 11:40:00,29.17,29.2,29.17,29.18,43256.0,23.0925,23.1162,23.0925,23.1004,43256.0
2016-04-08 11:45:00,29.18,29.22,29.18,29.22,14516.0,23.1004,23.132,23.1004,23.132,14516.0
2016-04-08 11:50:00,29.22,29.25,29.22,29.23,10156.0,23.132,23.1558,23.132,23.14,10156.0
2016-04-08 11:55:00,29.22,29.23,29.2,29.22,38032.0,23.132,23.14,23.1162,23.132,38032.0
2016-04-08 12:00:00,29.23,29.25,29.22,29.25,57904.0,23.14,23.1558,23.132,23.1558,57904.0
2016-04-08 12:05:00,29.25,29.27,29.23,29.26,57236.0,23.1558,23.1716,23.14,23.1637,57236.0
2016-04-08 12:10:00,29.26,29.29,29.26,29.29,26732.0,23.1637,23.1875,23.1637,23.1875,26732.0
2016-04-08 12:15:00,29.29,29.31,29.28,29.29,20700.0,23.1875,23.2033,23.1795,23.1875,20700.0
2016-04-08 12:20:00,29.29,29.31,29.29,29.3,21268.0,23.1875,23.2033,23.1875,23.1954,21268.0
2016-04-08 12:25:00,29.3,29.31,29.29,29.3,69944.0,23.1954,23.2033,23.1875,23.1954,69944.0
2016-04-08 12:30:00,29.3,29.33,29.3,29.32,33956.0,23.1954,23.2191,23.1954,23.2112,33956.0
2016-04-08 12:35:00,29.32,29.34,29.32,29.33,13372.0,23.2112,23.227,23.2112,23.2191,13372.0
2016-04-08 12:40:00,29.32,29.32,29.3,29.3,10648.0,23.2112,23.2112,23.1954,23.1954,10648.0
2016-04-08 12:45:00,29.29,29.32,29.29,29.31,8780.0,23.1875,23.2112,23.1875,23.2033,8780.0
2016-04-08 12:50:00,29.32,29.32,29.29,29.3,18384.0,23.2112,23.2112,23.1875,23.1954,18384.0
2016-04-08 12:55:00,29.3,29.31,29.3,29.3,16040.0,23.1954,23.2033,23.1954,23.1954,16040.0
2016-04-08 13:00:00,29.3,29.3,29.28,29.29,9712.0,23.1954,23.1954,23.1795,23.1875,9712.0
2016-04-08 13:05:00,29.3,29.3,29.27,29.27,7236.0,23.1954,23.1954,23.1716,23.1716,7236.0
2016-04-08 13:10:00,29.27,29.32,29.27,29.31,22028.0,23.1716,23.2112,23.1716,23.2033,22028.0
2016-04-08 13:15:00,29.32,29.32,29.28,29.29,37444.0,23.2112,23.2112,23.1795,23.1875,37444.0
2016-04-08 13:20:00,29.29,29.31,29.29,29.3,28124.0,23.1875,23.2033,23.1875,23.1954,28124.0
2016-04-08 13:25:00,29.3,29.32,29.3,29.3,24640.0,23.1954,23.2112,23.1954,23.1954,24640.0
2016-04-08 13:30:00,29.3,29.3,29.29,29.29,21188.0,23.1954,23.1954,23.1875,23.1875,21188.0
2016-04-08 13:35:00,29.29,29.36,29.29,29.31,57184.0,23.1875,23.2429,23.1875,23.2033,57184.0
2016-04-08 13:40:00,29.3,29.32,29.29,29.3,17596.0,23.1954,23.2112,23.1875,23.1954,17596.0
2016-04-08 13:45:00,29.31,29.33,29.3,29.33,17232.0,23.2033,23.2191,23.1954,23.2191,17232.0
2016-04-08 13:50:00,29.32,29.34,29.32,29.34,31016.0,23.2112,23.227,23.2112,23.227,31016.0
2016-04-08 13:55:00,29.34,29.34,29.31,29.32,30348.0,23.227,23.227,23.2033,23.2112,30348.0
2016-04-08 14:00:00,29.33,29.33,29.3,29.31,35688.0,23.2191,23.2191,23.1954,23.2033,35688.0
2016-04-08 14:05:00,29.3,29.31,29.28,29.29,23084.0,23.1954,23.2033,23.1795,23.1875,23084.0
2016-04-08 14:10:00,29.3,29.3,29.27,29.27,20176.0,23.1954,23.1954,23.1716,23.1716,20176.0
2016-04-08 14:15:00,29.27,29.29,29.26,29.27,29784.0,23.1716,23.1875,23.1637,23.1716,29784.0
2016-04-08 14:20:00,29.28,29.29,29.27,29.28,16648.0,23.1795,23.1875,23.1716,23.1795,16648.0
2016-04-08 14:25:00,29.27,29.28,29.27,29.28,26040.0,23.1716,23.1795,23.1716,23.1795,26040.0
2016-04-08 14:30:00,29.28,29.28,29.27,29.27,11608.0,23.1795,23.1795,23.1716,23.1716,11608.0
2016-04-08 14:35:00,29.26,29.26,29.25,29.25,32076.0,23.1637,23.1637,23.1558,23.1558,32076.0
2016-04-08 14:40:00,29.25,29.27,29.25,29.26,17580.0,23.1558,23.1716,23.1558,23.1637,17580.0
2016-04-08 14:45:00,29.25,29.25,29.22,29.22,26588.0,23.1558,23.1558,23.132,23.132,26588.0
2016-04-08 14:50:00,29.23,29.23,29.2,29.21,18980.0,23.14,23.14,23.1162,23.1241,18980.0
2016-04-08 14:55:00,29.21,29.21,29.17,29.18,23660.0,23.1241,23.1241,23.0925,23.1004,23660.0
2016-04-08 15:00:00,29.19,29.2,29.19,29.2,16748.0,23.1083,23.1162,23.1083,23.1162,16748.0
2016-04-08 15:05:00,29.2,29.2,29.16,29.17,44752.0,23.1162,23.1162,23.0845,23.0925,44752.0
2016-04-08 15:10:00,29.16,29.18,29.15,29.18,25488.0,23.0845,23.1004,23.0766,23.1004,25488.0
2016-04-08 15:15:00,29.18,29.19,29.14,29.15,32292.0,23.1004,23.1083,23.0687,23.0766,32292.0
2016-04-08 15:20:00,29.15,29.18,29.14,29.17,21524.0,23.0766,23.1004,23.0687,23.0925,21524.0
2016-04-08 15:25:00,29.17,29.18,29.15,29.16,21472.0,23.0925,23.1004,23.0766,23.0845,21472.0
2016-04-08 15:30:00,29.15,29.16,29.12,29.13,67708.0,23.0766,23.0845,23.0529,23.0608,67708.0
2016-04-08 15:35:00,29.13,29.14,29.12,29.14,50972.0,23.0608,23.0687,23.0529,23.0687,50972.0
2016-04-08 15:40:00,29.14,29.15,29.13,29.15,40556.0,23.0687,23.0766,23.0608,23.0766,40556.0
2016-04-08 15:45:00,29.15,29.17,29.14,29.17,75272.0,23.0766,23.0925,23.0687,23.0925,75272.0
2016-04-08 15:50:00,29.16,29.17,29.14,29.16,72720.0,23.0845,23.0925,23.0687,23.0845,72720.0
2016-04-08 15:55:00,29.17,29.21,29.17,29.2,294728.0,23.0925,23.1241,23.0925,23.1162,294728.0
2016-04-11 09:30:00,29.27,29.35,29.22,29.28,103192.0,23.1716,23.235,23.132,23.1795,103192.0
2016-04-11 09:35:00,29.26,29.41,29.22,29.36,39696.0,23.1637,23.2825,23.132,23.2429,39696.0
2016-04-11 09:40:00,29.34,29.35,29.29,29.32,22128.0,23.227,23.235,23.1875,23.2112,22128.0
2016-04-11 09:45:00,29.33,29.33,29.27,29.28,13496.0,23.2191,23.2191,23.1716,23.1795,13496.0
2016-04-11 09:50:00,29.31,29.31,29.26,29.31,8364.0,23.2033,23.2033,23.1637,23.2033,8364.0
2016-04-11 09:55:00,29.29,29.29,29.21,29.21,12404.0,23.1875,23.1875,23.1241,23.1241,12404.0
2016-04-11 10:00:00,29.21,29.25,29.2,29.21,24732.0,23.1241,23.1558,23.1162,23.1241,24732.0
2016-04-11 10:05:00,29.18,29.22,29.18,29.18,26848.0,23.1004,23.132,23.1004,23.1004,26848.0
2016-04-11 10:10:00,29.18,29.2,29.13,29.18,20680.0,23.1004,23.1162,23.0608,23.1004,20680.0
2016-04-11 10:15:00,29.19,29.23,29.18,29.21,17736.0,23.1083,23.14,23.1004,23.1241,17736.0
2016-04-11 10:20:00,29.22,29.25,29.21,29.23,41744.0,23.132,23.1558,23.1241,23.14,41744.0
2016-04-11 10:25:00,29.23,29.25,29.2,29.25,31704.0,23.14,23.1558,23.1162,23.1558,31704.0
2016-04-11 10:30:00,29.25,29.27,29.24,29.24,15540.0,23.1558,23.1716,23.1479,23.1479,15540.0
2016-04-11 10:35:00,29.25,29.27,29.23,29.23,15640.0,23.1558,23.1716,23.14,23.14,15640.0
2016-04-11 10:40:00,29.22,29.26,29.22,29.22,43736.0,23.132,23.1637,23.132,23.132,43736.0
2016-04-11 10:45:00,29.21,29.23,29.19,29.22,12404.0,23.1241,23.14,23.1083,23.132,12404.0
2016-04-11 10:50:00,29.23,29.25,29.21,29.24,68028.0,23.14,23.1558,23.1241,23.1479,68028.0
2016-04-11 10:55:00,29.24,29.25,29.2,29.21,28456.0,23.1479,23.1558,23.1162,23.1241,28456.0
2016-04-11 11:00:00,29.21,29.24,29.2,29.23,42416.0,23.1241,23.1479,23.1162,23.14,42416.0
2016-04-11 11:05:00,29.23,29.24,29.22,29.22,11652.0,23.14,23.1479,23.132,23.132,11652.0
2016-04-11 11:10:00,29.2,29.22,29.19,29.21,14904.0,23.1162,23.132,23.1083,23.1241,14904.0
2016-04-11 11:15:00,29.21,29.21,29.18,29.2,6708.0,23.1241,23.1241,23.1004,23.1162,6708.0
2016-04-11 11:20:00,29.21,29.22,29.17,29.17,47548.0,23.1241,23.132,23.0925,23.0925,47548.0
2016-04-11 11:25:00,29.18,29.21,29.17,29.2,35280.0,23.1004,23.1241,23.0925,23.1162,35280.0
2016-04-11 11:30:00,29.19,29.21,29.17,29.19,5600.0,23.1083,23.1241,23.0925,23.1083,5600.0
2016-04-11 11:35:00,29.2,29.2,29.18,29.19,11524.0,23.1162,23.1162,23.1004,23.1083,11524.0
2016-04-11 11:40:00,29.19,29.19,29.16,29.18,7104.0,23.1083,23.1083,23.0845,23.1004,7104.0
2016-04-11 11:45:00,29.18,29.18,29.14,29.14,18152.0,23.1004,23.1004,23.0687,23.0687,18152.0
2016-04-11 11:50:00,29.15,29.17,29.14,29.15,19292.0,23.0766,23.0925,23.0687,23.0766,19292.0
2016-04-11 11:55:00,29.15,29.16,29.14,29.15,8948.0,23.0766,23.0845,23.0687,23.0766,8948.0
2016-04-11 12:00:00,29.17,29.17,29.13,29.14,11064.0,23.0925,23.0925,23.0608,23.0687,11064.0
2016-04-11 12:05:00,29.15,29.17,29.15,29.16,19160.0,23.0766,23.0925,23.0766,23.0845,19160.0
2016-04-11 12:10:00,29.16,29.17,29.16,29.16,12840.0,23.0845,23.0925,23.0845,23.0845,12840.0
2016-04-11 12:15:00,29.16,29.18,29.15,29.15,19444.0,23.0845,23.1004,23.0766,23.0766,19444.0
2016-04-11 12:20:00,29.15,29.17,29.14,29.16,12756.0,23.0766,23.0925,23.0687,23.0845,12756.0
2016-04-11 12:25:00,29.16,29.18,29.15,29.18,17724.0,23.0845,23.1004,23.0766,23.1004,17724.0
2016-04-11 12:30:00,29.17,29.17,29.15,29.15,59832.0,23.0925,23.0925,23.0766,23.0766,59832.0
2016-04-11 12:35:00,29.14,29.16,29.13,29.15,64140.0,23.0687,23.0845,23.0608,23.0766,64140.0
2016-04-11 12:40:00,29.15,29.15,29.1,29.11,54752.0,23.0766,23.0766,23.037,23.045,54752.0
2016-04-11 12:45:00,29.1,29.14,29.1,29.12,35592.0,23.037,23.0687,23.037,23.0529,35592.0
2016-04-11 12:50:00,29.12,29.14,29.1,29.12,28316.0,23.0529,23.0687,23.037,23.0529,28316.0
2016-04-11 12:55:00,29.12,29.13,29.11,29.13,23912.0,23.0529,23.0608,23.045,23.0608,23912.0
2016-04-11 13:00:00,29.13,29.14,29.13,29.13,15228.0,23.0608,23.0687,23.0608,23.0608,15228.0
2016-04-11 13:05:00,29.13,29.13,29.1,29.11,29672.0,23.0608,23.0608,23.037,23.045,29672.0
2016-04-11 13:10:00,29.11,29.13,29.11,29.11,22516.0,23.045,23.0608,23.045,23.045,22516.0
2016-04-11 13:15:00,29.11,29.13,29.11,29.13,223544.0,23.045,23.0608,23.045,23.0608,223544.0
2016-04-11 13:20:00,29.13,29.14,29.12,29.13,216804.0,23.0608,23.0687,23.0529,23.0608,216804.0
2016-04-11 13:25:00,29.13,29.15,29.12,29.14,27328.0,23.0608,23.0766,23.0529,23.0687,27328.0
2016-04-11 13:30:00,29.15,29.16,29.14,29.15,21980.0,23.0766,23.0845,23.0687,23.0766,21980.0
2016-04-11 13:35:00,29.15,29.17,29.14,29.15,34416.0,23.0766,23.0925,23.0687,23.0766,34416.0
2016-04-11 13:40:00,29.15,29.16,29.14,29.15,13180.0,23.0766,23.0845,23.0687,23.0766,13180.0
2016-04-11 13:45:00,29.15,29.16,29.14,29.14,25752.0,23.0766,23.0845,23.0687,23.0687,25752.0
2016-04-11 13:50:00,29.15,29.16,29.15,29.15,8256.0,23.0766,23.0845,23.0766,23.0766,8256.0
2016-04-11 13:55:00,29.15,29.15,29.13,29.14,18548.0,23.0766,23.0766,23.0608,23.0687,18548.0
2016-04-11 14:00:00,29.14,29.15,29.11,29.11,41048.0,23.0687,23.0766,23.045,23.045,41048.0
2016-04-11 14:05:00,29.11,29.14,29.11,29.11,26884.0,23.045,23.0687,23.045,23.045,26884.0
2016-04-11 14:10:00,29.11,29.12,29.1,29.11,27444.0,23.045,23.0529,23.037,23.045,27444.0
2016-04-11 14:15:00,29.11,29.11,29.08,29.09,44944.0,23.045,23.045,23.0212,23.0291,44944.0
2016-04-11 14:20:00,29.09,29.1,29.08,29.09,21284.0,23.0291,23.037,23.0212,23.0291,21284.0
2016-04-11 14:25:00,29.09,29.11,29.07,29.08,40012.0,23.0291,23.045,23.0133,23.0212,40012.0
2016-04-11 14:30:00,29.08,29.1,29.08,29.09,36128.0,23.0212,23.037,23.0212,23.0291,36128.0
2016-04-11 14:35:00,29.09,29.11,29.08,29.11,18616.0,23.0291,23.045,23.0212,23.045,18616.0
2016-04-11 14:40:00,29.12,29.13,29.1,29.11,25532.0,23.0529,23.0608,23.037,23.045,25532.0
2016-04-11 14:45:00,29.11,29.12,29.1,29.11,22180.0,23.045,23.0529,23.037,23.045,22180.0
2016-04-11 14:50:00,29.11,29.12,29.1,29.12,22648.0,23.045,23.0529,23.037,23.0529,22648.0
2016-04-11 14:55:00,29.11,29.12,29.1,29.11,25864.0,23.045,23.0529,23.037,23.045,25864.0
2016-04-11 15:00:00,29.11,29.12,29.1,29.1,26624.0,23.045,23.0529,23.037,23.037,26624.0
2016-04-11 15:05:00,29.1,29.1,29.08,29.08,30800.0,23.037,23.037,23.0212,23.0212,30800.0
2016-04-11 15:10:00,29.08,29.1,29.07,29.09,25356.0,23.0212,23.037,23.0133,23.0291,25356.0
2016-04-11 15:15:00,29.09,29.09,29.07,29.07,31596.0,23.0291,23.0291,23.0133,23.0133,31596.0
2016-04-11 15:20:00,29.07,29.08,29.06,29.06,31704.0,23.0133,23.0212,23.0054,23.0054,31704.0
2016-04-11 15:25:00,29.06,29.09,29.06,29.07,48160.0,23.0054,23.0291,23.0054,23.0133,48160.0
2016-04-11 15:30:00,29.06,29.07,29.05,29.06,45844.0,23.0054,23.0133,22.9975,23.0054,45844.0
2016-04-11 15:35:00,29.06,29.07,29.05,29.06,33800.0,23.0054,23.0133,22.9975,23.0054,33800.0
2016-04-11 15:40:00,29.06,29.06,29.02,29.03,52480.0,23.0054,23.0054,22.9737,22.9816,52480.0
2016-04-11 15:45:00,29.02,29.05,29.01,29.05,71724.0,22.9737,22.9975,22.9658,22.9975,71724.0
2016-04-11 15:50:00,29.04,29.07,29.03,29.06,77124.0,22.9895,23.0133,22.9816,23.0054,77124.0
2016-04-11 15:55:00,29.06,29.07,29.03,29.05,218420.0,23.0054,23.0133,22.9816,22.9975,218420.0
2016-04-12 09:30:00,29.12,29.2,29.02,29.09,126112.0,23.0529,23.1162,22.9737,23.0291,126112.0
2016-04-12 09:35:00,29.09,29.18,29.05,29.17,58488.0,23.0291,23.1004,22.9975,23.0925,58488.0
2016-04-12 09:40:00,29.18,29.24,29.15,29.17,59884.0,23.1004,23.1479,23.0766,23.0925,59884.0
2016-04-12 09:45:00,29.22,29.25,29.2,29.2,38912.0,23.132,23.1558,23.1162,23.1162,38912.0
2016-04-12 09:50:00,29.2,29.22,29.14,29.16,45076.0,23.1162,23.132,23.0687,23.0845,45076.0
2016-04-12 09:55:00,29.16,29.2,29.13,29.15,73408.0,23.0845,23.1162,23.0608,23.0766,73408.0
2016-04-12 10:00:00,29.14,29.18,29.14,29.17,35644.0,23.0687,23.1004,23.0687,23.0925,35644.0
2016-04-12 10:05:00,29.17,29.18,29.15,29.16,47796.0,23.0925,23.1004,23.0766,23.0845,47796.0
2016-04-12 10:10:00,29.16,29.17,29.12,29.15,78768.0,23.0845,23.0925,23.0529,23.0766,78768.0
2016-04-12 10:15:00,29.14,29.16,29.08,29.08,55668.0,23.0687,23.0845,23.0212,23.0212,55668.0
2016-04-12 10:20:00,29.07,29.11,29.06,29.07,19560.0,23.0133,23.045,23.0054,23.0133,19560.0
2016-04-12 10:25:00,29.06,29.09,29.05,29.08,22608.0,23.0054,23.0291,22.9975,23.0212,22608.0
2016-04-12 10:30:00,29.07,29.15,29.07,29.11,34352.0,23.0133,23.0766,23.0133,23.045,34352.0
2016-04-12 10:35:00,29.11,29.11,29.08,29.09,38732.0,23.045,23.045,23.0212,23.0291,38732.0
2016-04-12 10:40:00,29.09,29.09,29.05,29.05,43344.0,23.0291,23.0291,22.9975,22.9975,43344.0
2016-04-12 10:45:00,29.05,29.05,29.04,29.04,15524.0,22.9975,22.9975,22.9895,22.9895,15524.0
2016-04-12 10:50:00,29.04,29.12,29.04,29.12,29960.0,22.9895,23.0529,22.9895,23.0529,29960.0
2016-04-12 10:55:00,29.12,29.18,29.12,29.18,14076.0,23.0529,23.1004,23.0529,23.1004,14076.0
2016-04-12 11:00:00,29.17,29.18,29.15,29.17,19508.0,23.0925,23.1004,23.0766,23.0925,19508.0
2016-04-12 11:05:00,29.17,29.19,29.16,29.18,16000.0,23.0925,23.1083,23.0845,23.1004,16000.0
2016-04-12 11:10:00,29.2,29.21,29.19,29.2,32148.0,23.1162,23.1241,23.1083,23.1162,32148.0
2016-04-12 11:15:00,29.2,29.22,29.19,29.2,31208.0,23.1162,23.132,23.1083,23.1162,31208.0
2016-04-12 11:20:00,29.21,29.22,29.19,29.21,15020.0,23.1241,23.132,23.1083,23.1241,15020.0
2016-04-12 11:25:00,29.23,29.25,29.22,29.25,34724.0,23.14,23.1558,23.132,23.1558,34724.0
2016-04-12 11:30:00,29.25,29.27,29.24,29.24,23212.0,23.1558,23.1716,23.1479,23.1479,23212.0
2016-04-12 11:35:00,29.25,29.26,29.22,29.22,24060.0,23.1558,23.1637,23.132,23.132,24060.0
2016-04-12 11:40:00,29.22,29.24,29.22,29.22,17200.0,23.132,23.1479,23.132,23.132,17200.0
2016-04-12 11:45:00,29.23,29.27,29.23,29.26,30384.0,23.14,23.1716,23.14,23.1637,30384.0
2016-04-12 11:50:00,29.26,29.28,29.25,29.28,26728.0,23.1637,23.1795,23.1558,23.1795,26728.0
2016-04-12 11:55:00,29.29,29.29,29.27,29.27,33136.0,23.1875,23.1875,23.1716,23.1716,33136.0
2016-04-12 12:00:00,29.28,29.29,29.25,29.28,40152.0,23.1795,23.1875,23.1558,23.1795,40152.0
2016-04-12 12:05:00,29.28,29.28,29.22,29.23,26720.0,23.1795,23.1795,23.132,23.14,26720.0
2016-04-12 12:10:00,29.23,29.25,29.22,29.24,14600.0,23.14,23.1558,23.132,23.1479,14600.0
2016-04-12 12:15:00,29.24,29.25,29.21,29.21,27228.0,23.1479,23.1558,23.1241,23.1241,27228.0
2016-04-12 12:20:00,29.22,29.24,29.22,29.23,16188.0,23.132,23.1479,23.132,23.14,16188.0
2016-04-12 12:25:00,29.24,29.25,29.23,29.25,25120.0,23.1479,23.1558,23.14,23.1558,25120.0
2016-04-12 12:30:00,29.24,29.28,29.24,29.25,70248.0,23.1479,23.1795,23.1479,23.1558,70248.0
2016-04-12 12:35:00,29.24,29.27,29.24,29.27,18088.0,23.1479,23.1716,23.1479,23.1716,18088.0
2016-04-12 12:40:00,29.27,29.29,29.27,29.29,22192.0,23.1716,23.1875,23.1716,23.1875,22192.0
2016-04-12 12:45:00,29.28,29.29,29.26,29.27,39196.0,23.1795,23.1875,23.1637,23.1716,39196.0
2016-04-12 12:50:00,29.27,29.3,29.27,29.3,16436.0,23.1716,23.1954,23.1716,23.1954,16436.0
2016-04-12 12:55:00,29.3,29.3,29.28,29.29,28316.0,23.1954,23.1954,23.1795,23.1875,28316.0
2016-04-12 13:00:00,29.29,29.3,29.27,29.27,68180.0,23.1875,23.1954,23.1716,23.1716,68180.0
2016-04-12 13:05:00,29.27,29.27,29.25,29.26,12612.0,23.1716,23.1716,23.1558,23.1637,12612.0
2016-04-12 13:10:00,29.25,29.28,29.24,29.25,39812.0,23.1558,23.1795,23.1479,23.1558,39812.0
2016-04-12 13:15:00,29.24,29.24,29.21,29.21,14464.0,23.1479,23.1479,23.1241,23.1241,14464.0
2016-04-12 13:20:00,29.21,29.22,29.2,29.2,22212.0,23.1241,23.132,23.1162,23.1162,22212.0
2016-04-12 13:25:00,29.2,29.21,29.2,29.2,31572.0,23.1162,23.1241,23.1162,23.1162,31572.0
2016-04-12 13:30:00,29.19,29.21,29.17,29.19,30136.0,23.1083,23.1241,23.0925,23.1083,30136.0
2016-04-12 13:35:00,29.17,29.2,29.17,29.18,32416.0,23.0925,23.1162,23.0925,23.1004,32416.0
2016-04-12 13:40:00,29.17,29.21,29.17,29.21,38928.0,23.0925,23.1241,23.0925,23.1241,38928.0
2016-04-12 13:45:00,29.2,29.21,29.17,29.17,25592.0,23.1162,23.1241,23.0925,23.0925,25592.0
2016-04-12 13:50:00,29.18,29.18,29.17,29.18,34676.0,23.1004,23.1004,23.0925,23.1004,34676.0
2016-04-12 13:55:00,29.18,29.19,29.16,29.18,32584.0,23.1004,23.1083,23.0845,23.1004,32584.0
2016-04-12 14:00:00,29.17,29.2,29.17,29.18,44432.0,23.0925,23.1162,23.0925,23.1004,44432.0
2016-04-12 14:05:00,29.19,29.19,29.17,29.18,24412.0,23.1083,23.1083,23.0925,23.1004,24412.0
2016-04-12 14:10:00,29.18,29.2,29.18,29.2,59764.0,23.1004,23.1162,23.1004,23.1162,59764.0
2016-04-12 14:15:00,29.2,29.21,29.19,29.2,40560.0,23.1162,23.1241,23.1083,23.1162,40560.0
2016-04-12 14:20:00,29.2,29.21,29.19,29.21,29440.0,23.1162,23.1241,23.1083,23.1241,29440.0
2016-04-12 14:25:00,29.21,29.22,29.2,29.21,38664.0,23.1241,23.132,23.1162,23.1241,38664.0
2016-04-12 14:30:00,29.21,29.23,29.21,29.21,36360.0,23.1241,23.14,23.1241,23.1241,36360.0
2016-04-12 14:35:00,29.22,29.22,29.18,29.2,79212.0,23.132,23.132,23.1004,23.1162,79212.0
2016-04-12 14:40:00,29.2,29.23,29.2,29.22,31748.0,23.1162,23.14,23.1162,23.132,31748.0
2016-04-12 14:45:00,29.22,29.23,29.21,29.22,31768.0,23.132,23.14,23.1241,23.132,31768.0
2016-04-12 14:50:00,29.22,29.24,29.22,29.24,32868.0,23.132,23.1479,23.132,23.1479,32868.0
2016-04-12 14:55:00,29.24,29.24,29.22,29.22,27424.0,23.1479,23.1479,23.132,23.132,27424.0
2016-04-12 15:00:00,29.22,29.26,29.22,29.25,43228.0,23.132,23.1637,23.132,23.1558,43228.0
2016-04-12 15:05:00,29.24,29.28,29.24,29.28,40288.0,23.1479,23.1795,23.1479,23.1795,40288.0
2016-04-12 15:10:00,29.27,29.29,29.27,29.29,31960.0,23.1716,23.1875,23.1716,23.1875,31960.0
2016-04-12 15:15:00,29.29,29.3,29.28,29.3,28532.0,23.1875,23.1954,23.1795,23.1954,28532.0
2016-04-12 15:20:00,29.3,29.3,29.27,29.29,40392.0,23.1954,23.1954,23.1716,23.1875,40392.0
2016-04-12 15:25:00,29.28,29.3,29.28,29.3,30944.0,23.1795,23.1954,23.1795,23.1954,30944.0
2016-04-12 15:30:00,29.3,29.32,29.29,29.31,96184.0,23.1954,23.2112,23.1875,23.2033,96184.0
2016-04-12 15:35:00,29.31,29.32,29.28,29.28,76448.0,23.2033,23.2112,23.1795,23.1795,76448.0
2016-04-12 15:40:00,29.28,29.3,29.28,29.29,92120.0,23.1795,23.1954,23.1795,23.1875,92120.0
2016-04-12 15:45:00,29.29,29.29,29.26,29.27,90248.0,23.1875,23.1875,23.1637,23.1716,90248.0
2016-04-12 15:50:00,29.26,29.28,29.25,29.27,117056.0,23.1637,23.1795,23.1558,23.1716,117056.0
2016-04-12 15:55:00,29.26,29.29,29.26,29.27,254168.0,23.1637,23.1875,23.1637,23.1716,254168.0
2016-04-13 09:30:00,29.35,29.4,29.23,29.26,77384.0,23.235,23.2745,23.14,23.1637,77384.0
2016-04-13 09:35:00,29.23,29.25,29.13,29.17,66448.0,23.14,23.1558,23.0608,23.0925,66448.0
2016-04-13 09:40:00,29.17,29.19,29.15,29.17,32396.0,23.0925,23.1083,23.0766,23.0925,32396.0
2016-04-13 09:45:00,29.18,29.23,29.17,29.17,50648.0,23.1004,23.14,23.0925,23.0925,50648.0
2016-04-13 09:50:00,29.18,29.23,29.18,29.19,15724.0,23.1004,23.14,23.1004,23.1083,15724.0
2016-04-13 09:55:00,29.18,29.18,29.13,29.14,40428.0,23.1004,23.1004,23.0608,23.0687,40428.0
2016-04-13 10:00:00,29.14,29.14,29.09,29.13,31012.0,23.0687,23.0687,23.0291,23.0608,31012.0
2016-04-13 10:05:00,29.11,29.11,29.06,29.08,58908.0,23.045,23.045,23.0054,23.0212,58908.0
2016-04-13 10:10:00,29.07,29.1,29.05,29.09,48032.0,23.0133,23.037,22.9975,23.0291,48032.0
2016-04-13 10:15:00,29.09,29.09,29.02,29.02,48696.0,23.0291,23.0291,22.9737,22.9737,48696.0
2016-04-13 10:20:00,29.01,29.06,29.01,29.04,46232.0,22.9658,23.0054,22.9658,22.9895,46232.0
2016-04-13 10:25:00,29.04,29.05,29.02,29.04,18400.0,22.9895,22.9975,22.9737,22.9895,18400.0
2016-04-13 10:30:00,29.05,29.05,29.01,29.01,60860.0,22.9975,22.9975,22.9658,22.9658,60860.0
2016-04-13 10:35:00,29.02,29.04,28.99,28.99,41024.0,22.9737,22.9895,22.95,22.95,41024.0
2016-04-13 10:40:00,28.99,29.0,28.96,28.97,50892.0,22.95,22.9579,22.9262,22.9341,50892.0
2016-04-13 10:45:00,28.97,28.97,28.94,28.96,97720.0,22.9341,22.9341,22.9104,22.9262,97720.0
2016-04-13 10:50:00,28.95,29.03,28.95,29.02,29364.0,22.9183,22.9816,22.9183,22.9737,29364.0
2016-04-13 10:55:00,29.03,29.03,29.0,29.0,31516.0,22.9816,22.9816,22.9579,22.9579,31516.0
2016-04-13 11:00:00,29.0,29.03,28.99,29.03,20044.0,22.9579,22.9816,22.95,22.9816,20044.0
2016-04-13 11:05:00,29.03,29.07,29.02,29.06,67028.0,22.9816,23.0133,22.9737,23.0054,67028.0
2016-04-13 11:10:00,29.08,29.09,29.04,29.04,45880.0,23.0212,23.0291,22.9895,22.9895,45880.0
2016-04-13 11:15:00,29.05,29.06,29.02,29.02,16820.0,22.9975,23.0054,22.9737,22.9737,16820.0
2016-04-13 11:20:00,29.02,29.05,29.02,29.03,109472.0,22.9737,22.9975,22.9737,22.9816,109472.0
2016-04-13 11:25:00,29.03,29.05,28.99,29.05,30104.0,22.9816,22.9975,22.95,22.9975,30104.0
2016-04-13 11:30:00,29.05,29.08,29.05,29.07,24296.0,22.9975,23.0212,22.9975,23.0133,24296.0
2016-04-13 11:35:00,29.08,29.09,29.05,29.07,78064.0,23.0212,23.0291,22.9975,23.0133,78064.0
2016-04-13 11:40:00,29.07,29.08,29.03,29.06,27300.0,23.0133,23.0212,22.9816,23.0054,27300.0
2016-04-13 11:45:00,29.06,29.08,29.05,29.07,18028.0,23.0054,23.0212,22.9975,23.0133,18028.0
2016-04-13 11:50:00,29.08,29.11,29.06,29.07,53692.0,23.0212,23.045,23.0054,23.0133,53692.0
2016-04-13 11:55:00,29.07,29.08,29.05,29.07,34876.0,23.0133,23.0212,22.9975,23.0133,34876.0
2016-04-13 12:00:00,29.08,29.1,29.07,29.1,23336.0,23.0212,23.037,23.0133,23.037,23336.0
2016-04-13 12:05:00,29.1,29.1,29.07,29.07,21972.0,23.037,23.037,23.0133,23.0133,21972.0
2016-04-13 12:10:00,29.08,29.09,29.05,29.07,65760.0,23.0212,23.0291,22.9975,23.0133,65760.0
2016-04-13 12:15:00,29.07,29.07,29.01,29.02,37840.0,23.0133,23.0133,22.9658,22.9737,37840.0
2016-04-13 12:20:00,29.03,29.04,29.01,29.01,40096.0,22.9816,22.9895,22.9658,22.9658,40096.0
2016-04-13 12:25:00,29.01,29.02,29.0,29.01,21564.0,22.9658,22.9737,22.9579,22.9658,21564.0
2016-04-13 12:30:00,29.0,29.02,28.99,29.0,20044.0,22.9579,22.9737,22.95,22.9579,20044.0
2016-04-13 12:35:00,29.01,29.01,28.97,28.98,12444.0,22.9658,22.9658,22.9341,22.942,12444.0
2016-04-13 12:40:00,28.98,28.99,28.97,28.97,18828.0,22.942,22.95,22.9341,22.9341,18828.0
2016-04-13 12:45:00,28.97,29.0,28.96,28.98,26880.0,22.9341,22.9579,22.9262,22.942,26880.0
2016-04-13 12:50:00,28.99,29.0,28.98,28.99,54540.0,22.95,22.9579,22.942,22.95,54540.0
2016-04-13 12:55:00,28.99,29.0,28.98,28.99,43836.0,22.95,22.9579,22.942,22.95,43836.0
2016-04-13 13:00:00,28.99,29.0,28.98,28.99,75316.0,22.95,22.9579,22.942,22.95,75316.0
2016-04-13 13:05:00,29.0,29.01,28.98,29.0,19280.0,22.9579,22.9658,22.942,22.9579,19280.0
2016-04-13 13:10:00,29.0,29.0,28.99,29.0,29000.0,22.9579,22.9579,22.95,22.9579,29000.0
2016-04-13 13:15:00,29.0,29.03,28.99,29.03,19584.0,22.9579,22.9816,22.95,22.9816,19584.0
2016-04-13 13:20:00,29.02,29.02,29.0,29.02,17120.0,22.9737,22.9737,22.9579,22.9737,17120.0
2016-04-13 13:25:00,29.01,29.01,28.99,29.01,34980.0,22.9658,22.9658,22.95,22.9658,34980.0
2016-04-13 13:30:00,29.01,29.02,29.0,29.01,24672.0,22.9658,22.9737,22.9579,22.9658,24672.0
2016-04-13 13:35:00,29.02,29.03,29.0,29.01,48872.0,22.9737,22.9816,22.9579,22.9658,48872.0
2016-04-13 13:40:00,29.01,29.02,29.0,29.01,45604.0,22.9658,22.9737,22.9579,22.9658,45604.0
2016-04-13 13:45:00,29.02,29.04,29.01,29.03,38204.0,22.9737,22.9895,22.9658,22.9816,38204.0
2016-04-13 13:50:00,29.03,29.04,29.01,29.01,38884.0,22.9816,22.9895,22.9658,22.9658,38884.0
2016-04-13 13:55:00,29.02,29.04,29.01,29.03,38428.0,22.9737,22.9895,22.9658,22.9816,38428.0
2016-04-13 14:00:00,29.03,29.03,29.0,29.02,16076.0,22.9816,22.9816,22.9579,22.9737,16076.0
2016-04-13 14:05:00,29.02,29.04,29.01,29.04,18964.0,22.9737,22.9895,22.9658,22.9895,18964.0
2016-04-13 14:10:00,29.03,29.04,28.99,28.99,45316.0,22.9816,22.9895,22.95,22.95,45316.0
2016-04-13 14:15:00,29.0,29.01,28.98,29.0,35564.0,22.9579,22.9658,22.942,22.9579,35564.0
2016-04-13 14:20:00,29.0,29.01,28.99,29.0,28232.0,22.9579,22.9658,22.95,22.9579,28232.0
2016-04-13 14:25:00,29.0,29.0,28.98,28.99,39156.0,22.9579,22.9579,22.942,22.95,39156.0
2016-04-13 14:30:00,28.99,29.03,28.99,29.0,29612.0,22.95,22.9816,22.95,22.9579,29612.0
2016-04-13 14:35:00,29.01,29.02,28.98,28.99,38232.0,22.9658,22.9737,22.942,22.95,38232.0
2016-04-13 14:40:00,28.98,28.99,28.97,28.97,42980.0,22.942,22.95,22.9341,22.9341,42980.0
2016-04-13 14:45:00,28.97,28.99,28.96,28.97,29668.0,22.9341,22.95,22.9262,22.9341,29668.0
2016-04-13 14:50:00,28.97,29.0,28.97,28.98,21148.0,22.9341,22.9579,22.9341,22.942,21148.0
2016-04-13 14:55:00,28.98,28.98,28.96,28.97,24112.0,22.942,22.942,22.9262,22.9341,24112.0
2016-04-13 15:00:00,28.97,29.02,28.97,29.01,34784.0,22.9341,22.9737,22.9341,22.9658,34784.0
2016-04-13 15:05:00,29.02,29.02,28.99,29.0,52336.0,22.9737,22.9737,22.95,22.9579,52336.0
2016-04-13 15:10:00,29.0,29.01,29.0,29.0,28776.0,22.9579,22.9658,22.9579,22.9579,28776.0
2016-04-13 15:15:00,29.0,29.02,29.0,29.01,37104.0,22.9579,22.9737,22.9579,22.9658,37104.0
2016-04-13 15:20:00,29.0,29.02,29.0,29.01,20644.0,22.9579,22.9737,22.9579,22.9658,20644.0
2016-04-13 15:25:00,29.01,29.05,29.01,29.04,94344.0,22.9658,22.9975,22.9658,22.9895,94344.0
2016-04-13 15:30:00,29.04,29.06,29.04,29.06,48408.0,22.9895,23.0054,22.9895,23.0054,48408.0
2016-04-13 15:35:00,29.06,29.07,29.04,29.07,90100.0,23.0054,23.0133,22.9895,23.0133,90100.0
2016-04-13 15:40:00,29.07,29.07,29.05,29.06,65356.0,23.0133,23.0133,22.9975,23.0054,65356.0
2016-04-13 15:45:00,29.07,29.09,29.06,29.08,102256.0,23.0133,23.0291,23.0054,23.0212,102256.0
2016-04-13 15:50:00,29.08,29.09,29.07,29.08,97000.0,23.0212,23.0291,23.0133,23.0212,97000.0
2016-04-13 15:55:00,29.09,29.13,29.08,29.12,263936.0,23.0291,23.0608,23.0212,23.0529,263936.0
2016-04-14 09:30:00,29.04,29.18,29.02,29.11,119104.0,22.9895,23.1004,22.9737,23.045,119104.0
2016-04-14 09:35:00,29.13,29.23,29.08,29.09,66164.0,23.0608,23.14,23.0212,23.0291,66164.0
2016-04-14 09:40:00,29.08,29.13,29.02,29.09,31100.0,23.0212,23.0608,22.9737,23.0291,31100.0
2016-04-14 09:45:00,29.09,29.11,29.01,29.01,15000.0,23.0291,23.045,22.9658,22.9658,15000.0
2016-04-14 09:50:00,29.02,29.16,29.02,29.16,64304.0,22.9737,23.0845,22.9737,23.0845,64304.0
2016-04-14 09:55:00,29.16,29.2,29.08,29.08,47456.0,23.0845,23.1162,23.0212,23.0212,47456.0
2016-04-14 10:00:00,29.08,29.18,29.07,29.09,138548.0,23.0212,23.1004,23.0133,23.0291,138548.0
2016-04-14 10:05:00,29.09,29.15,29.07,29.14,134212.0,23.0291,23.0766,23.0133,23.0687,134212.0
2016-04-14 10:10:00,29.14,29.16,29.11,29.16,43752.0,23.0687,23.0845,23.045,23.0845,43752.0
2016-04-14 10:15:00,29.14,29.14,29.11,29.11,88952.0,23.0687,23.0687,23.045,23.045,88952.0
2016-04-14 10:20:00,29.11,29.13,29.1,29.13,32272.0,23.045,23.0608,23.037,23.0608,32272.0
2016-04-14 10:25:00,29.11,29.14,29.07,29.07,68036.0,23.045,23.0687,23.0133,23.0133,68036.0
2016-04-14 10:30:00,29.07,29.1,29.06,29.07,50204.0,23.0133,23.037,23.0054,23.0133,50204.0
2016-04-14 10:35:00,29.08,29.08,29.05,29.08,31324.0,23.0212,23.0212,22.9975,23.0212,31324.0
2016-04-14 10:40:00,29.07,29.09,29.04,29.04,17780.0,23.0133,23.0291,22.9895,22.9895,17780.0
2016-04-14 10:45:00,29.04,29.07,29.02,29.02,30880.0,22.9895,23.0133,22.9737,22.9737,30880.0
2016-04-14 10:50:00,29.02,29.04,29.0,29.04,31332.0,22.9737,22.9895,22.9579,22.9895,31332.0
2016-04-14 10:55:00,29.05,29.06,29.04,29.06,39636.0,22.9975,23.0054,22.9895,23.0054,39636.0
2016-04-14 11:00:00,29.06,29.09,29.06,29.07,27804.0,23.0054,23.0291,23.0054,23.0133,27804.0
2016-04-14 11:05:00,29.08,29.09,29.06,29.06,49264.0,23.0212,23.0291,23.0054,23.0054,49264.0
2016-04-14 11:10:00,29.06,29.08,29.06,29.08,24024.0,23.0054,23.0212,23.0054,23.0212,24024.0
2016-04-14 11:15:00,29.08,29.11,29.08,29.1,57888.0,23.0212,23.045,23.0212,23.037,57888.0
2016-04-14 11:20:00,29.1,29.11,29.06,29.06,23660.0,23.037,23.045,23.0054,23.0054,23660.0
2016-04-14 11:25:00,29.06,29.08,29.04,29.07,31012.0,23.0054,23.0212,22.9895,23.0133,31012.0
2016-04-14 11:30:00,29.08,29.1,29.06,29.07,31144.0,23.0212,23.037,23.0054,23.0133,31144.0
2016-04-14 11:35:00,29.06,29.07,29.05,29.06,29156.0,23.0054,23.0133,22.9975,23.0054,29156.0
2016-04-14 11:40:00,29.06,29.1,29.06,29.08,50128.0,23.0054,23.037,23.0054,23.0212,50128.0
2016-04-14 11:45:00,29.07,29.08,29.05,29.06,38132.0,23.0133,23.0212,22.9975,23.0054,38132.0
2016-04-14 11:50:00,29.06,29.07,29.04,29.05,38920.0,23.0054,23.0133,22.9895,22.9975,38920.0
2016-04-14 11:55:00,29.05,29.07,29.03,29.04,50140.0,22.9975,23.0133,22.9816,22.9895,50140.0
2016-04-14 12:00:00,29.04,29.04,29.02,29.02,31416.0,22.9895,22.9895,22.9737,22.9737,31416.0
2016-04-14 12:05:00,29.02,29.03,29.01,29.01,28060.0,22.9737,22.9816,22.9658,22.9658,28060.0
2016-04-14 12:10:00,29.02,29.02,28.99,28.99,36460.0,22.9737,22.9737,22.95,22.95,36460.0
2016-04-14 12:15:00,28.99,29.0,28.98,29.0,40360.0,22.95,22.9579,22.942,22.9579,40360.0
2016-04-14 12:20:00,29.0,29.03,28.99,29.03,28832.0,22.9579,22.9816,22.95,22.9816,28832.0
2016-04-14 12:25:00,29.03,29.08,29.03,29.06,23376.0,22.9816,23.0212,22.9816,23.0054,23376.0
2016-04-14 12:30:00,29.06,29.09,29.06,29.08,34912.0,23.0054,23.0291,23.0054,23.0212,34912.0
2016-04-14 12:35:00,29.09,29.09,29.08,29.08,14588.0,23.0291,23.0291,23.0212,23.0212,14588.0
2016-04-14 12:40:00,29.08,29.1,29.08,29.09,33000.0,23.0212,23.037,23.0212,23.0291,33000.0
2016-04-14 12:45:00,29.09,29.1,29.08,29.09,19108.0,23.0291,23.037,23.0212,23.0291,19108.0
2016-04-14 12:50:00,29.08,29.1,29.07,29.08,16640.0,23.0212,23.037,23.0133,23.0212,16640.0
2016-04-14 12:55:00,29.07,29.08,29.05,29.06,17692.0,23.0133,23.0212,22.9975,23.0054,17692.0
2016-04-14 13:00:00,29.06,29.09,29.06,29.08,33364.0,23.0054,23.0291,23.0054,23.0212,33364.0
2016-04-14 13:05:00,29.08,29.1,29.08,29.1,31812.0,23.0212,23.037,23.0212,23.037,31812.0
2016-04-14 13:10:00,29.09,29.11,29.09,29.1,11060.0,23.0291,23.045,23.0291,23.037,11060.0
2016-04-14 13:15:00,29.1,29.1,29.08,29.08,19560.0,23.037,23.037,23.0212,23.0212,19560.0
2016-04-14 13:20:00,29.08,29.09,29.07,29.08,25668.0,23.0212,23.0291,23.0133,23.0212,25668.0
2016-04-14 13:25:00,29.08,29.08,29.07,29.07,26832.0,23.0212,23.0212,23.0133,23.0133,26832.0
2016-04-14 13:30:00,29.08,29.08,29.06,29.07,22452.0,23.0212,23.0212,23.0054,23.0133,22452.0
2016-04-14 13:35:00,29.06,29.08,29.06,29.06,43048.0,23.0054,23.0212,23.0054,23.0054,43048.0
2016-04-14 13:40:00,29.06,29.07,29.06,29.07,19492.0,23.0054,23.0133,23.0054,23.0133,19492.0
2016-04-14 13:45:00,29.07,29.08,29.06,29.07,21992.0,23.0133,23.0212,23.0054,23.0133,21992.0
2016-04-14 13:50:00,29.07,29.08,29.06,29.07,51536.0,23.0133,23.0212,23.0054,23.0133,51536.0
2016-04-14 13:55:00,29.07,29.07,29.05,29.06,26524.0,23.0133,23.0133,22.9975,23.0054,26524.0
2016-04-14 14:00:00,29.06,29.06,29.03,29.04,28424.0,23.0054,23.0054,22.9816,22.9895,28424.0
2016-04-14 14:05:00,29.04,29.04,29.02,29.03,26844.0,22.9895,22.9895,22.9737,22.9816,26844.0
2016-04-14 14:10:00,29.03,29.04,29.02,29.02,24540.0,22.9816,22.9895,22.9737,22.9737,24540.0
2016-04-14 14:15:00,29.02,29.03,29.01,29.03,32120.0,22.9737,22.9816,22.9658,22.9816,32120.0
2016-04-14 14:20:00,29.03,29.04,29.02,29.03,29344.0,22.9816,22.9895,22.9737,22.9816,29344.0
2016-04-14 14:25:00,29.03,29.04,29.02,29.04,42936.0,22.9816,22.9895,22.9737,22.9895,42936.0
2016-04-14 14:30:00,29.04,29.05,29.04,29.05,57340.0,22.9895,22.9975,22.9895,22.9975,57340.0
2016-04-14 14:35:00,29.04,29.07,29.04,29.07,247760.0,22.9895,23.0133,22.9895,23.0133,247760.0
2016-04-14 14:40:00,29.07,29.07,29.05,29.05,25456.0,23.0133,23.0133,22.9975,22.9975,25456.0
2016-04-14 14:45:00,29.05,29.06,29.04,29.04,30636.0,22.9975,23.0054,22.9895,22.9895,30636.0
2016-04-14 14:50:00,29.04,29.06,29.04,29.06,23508.0,22.9895,23.0054,22.9895,23.0054,23508.0
2016-04-14 14:55:00,29.06,29.06,29.03,29.04,31088.0,23.0054,23.0054,22.9816,22.9895,31088.0
2016-04-14 15:00:00,29.04,29.07,29.03,29.06,45408.0,22.9895,23.0133,22.9816,23.0054,45408.0
2016-04-14 15:05:00,29.06,29.06,29.05,29.05,35844.0,23.0054,23.0054,22.9975,22.9975,35844.0
2016-04-14 15:10:00,29.05,29.06,29.04,29.06,38684.0,22.9975,23.0054,22.9895,23.0054,38684.0
2016-04-14 15:15:00,29.06,29.07,29.05,29.06,28000.0,23.0054,23.0133,22.9975,23.0054,28000.0
2016-04-14 15:20:00,29.05,29.06,29.05,29.05,45488.0,22.9975,23.0054,22.9975,22.9975,45488.0
2016-04-14 15:25:00,29.04,29.05,29.04,29.05,46340.0,22.9895,22.9975,22.9895,22.9975,46340.0
2016-04-14 15:30:00,29.05,29.06,29.04,29.06,68852.0,22.9975,23.0054,22.9895,23.0054,68852.0
2016-04-14 15:35:00,29.06,29.08,29.06,29.08,72256.0,23.0054,23.0212,23.0054,23.0212,72256.0
2016-04-14 15:40:00,29.08,29.08,28.75,29.03,511096.0,23.0212,23.0212,22.76,22.9816,511096.0
2016-04-14 15:45:00,29.03,29.04,29.01,29.02,146608.0,22.9816,22.9895,22.9658,22.9737,146608.0
2016-04-14 15:50:00,29.02,29.04,29.02,29.02,140072.0,22.9737,22.9895,22.9737,22.9737,140072.0
2016-04-14 15:55:00,29.02,29.05,29.0,29.04,277308.0,22.9737,22.9975,22.9579,22.9895,277308.0
2016-04-15 09:30:00,29.13,29.15,29.05,29.09,730928.0,23.0608,23.0766,22.9975,23.0291,730928.0
2016-04-15 09:35:00,29.06,29.13,29.04,29.12,63292.0,23.0054,23.0608,22.9895,23.0529,63292.0
2016-04-15 09:40:00,29.13,29.27,29.13,29.25,102120.0,23.0608,23.1716,23.0608,23.1558,102120.0
2016-04-15 09:45:00,29.23,29.26,29.2,29.23,96604.0,23.14,23.1637,23.1162,23.14,96604.0
2016-04-15 09:50:00,29.21,29.22,29.18,29.19,27616.0,23.1241,23.132,23.1004,23.1083,27616.0
2016-04-15 09:55:00,29.19,29.25,29.18,29.25,44076.0,23.1083,23.1558,23.1004,23.1558,44076.0
2016-04-15 10:00:00,29.25,29.26,29.22,29.22,36196.0,23.1558,23.1637,23.132,23.132,36196.0
2016-04-15 10:05:00,29.23,29.29,29.22,29.29,99448.0,23.14,23.1875,23.132,23.1875,99448.0
2016-04-15 10:10:00,29.29,29.35,29.28,29.35,144812.0,23.1875,23.235,23.1795,23.235,144812.0
2016-04-15 10:15:00,29.34,29.36,29.33,29.35,40096.0,23.227,23.2429,23.2191,23.235,40096.0
2016-04-15 10:20:00,29.35,29.37,29.33,29.34,87932.0,23.235,23.2508,23.2191,23.227,87932.0
2016-04-15 10:25:00,29.34,29.34,29.3,29.34,90824.0,23.227,23.227,23.1954,23.227,90824.0
2016-04-15 10:30:00,29.34,29.38,29.33,29.37,78308.0,23.227,23.2587,23.2191,23.2508,78308.0
2016-04-15 10:35:00,29.38,29.4,29.37,29.39,102188.0,23.2587,23.2745,23.2508,23.2666,102188.0
2016-04-15 10:40:00,29.38,29.4,29.36,29.38,51080.0,23.2587,23.2745,23.2429,23.2587,51080.0
2016-04-15 10:45:00,29.37,29.38,29.32,29.33,30900.0,23.2508,23.2587,23.2112,23.2191,30900.0
2016-04-15 10:50:00,29.32,29.34,29.31,29.32,140524.0,23.2112,23.227,23.2033,23.2112,140524.0
2016-04-15 10:55:00,29.33,29.36,29.32,29.36,24860.0,23.2191,23.2429,23.2112,23.2429,24860.0
2016-04-15 11:00:00,29.36,29.36,29.31,29.31,21388.0,23.2429,23.2429,23.2033,23.2033,21388.0
2016-04-15 11:05:00,29.31,29.33,29.31,29.33,297796.0,23.2033,23.2191,23.2033,23.2191,297796.0
2016-04-15 11:10:00,29.32,29.34,29.31,29.32,48436.0,23.2112,23.227,23.2033,23.2112,48436.0
2016-04-15 11:15:00,29.31,29.31,29.29,29.29,20724.0,23.2033,23.2033,23.1875,23.1875,20724.0
2016-04-15 11:20:00,29.3,29.31,29.28,29.29,17212.0,23.1954,23.2033,23.1795,23.1875,17212.0
2016-04-15 11:25:00,29.3,29.3,29.25,29.26,21444.0,23.1954,23.1954,23.1558,23.1637,21444.0
2016-04-15 11:30:00,29.25,29.27,29.24,29.26,23520.0,23.1558,23.1716,23.1479,23.1637,23520.0
2016-04-15 11:35:00,29.26,29.29,29.26,29.28,34856.0,23.1637,23.1875,23.1637,23.1795,34856.0
2016-04-15 11:40:00,29.28,29.28,29.27,29.28,19884.0,23.1795,23.1795,23.1716,23.1795,19884.0
2016-04-15 11:45:00,29.28,29.3,29.28,29.3,11992.0,23.1795,23.1954,23.1795,23.1954,11992.0
2016-04-15 11:50:00,29.29,29.32,29.27,29.32,22240.0,23.1875,23.2112,23.1716,23.2112,22240.0
2016-04-15 11:55:00,29.31,29.31,29.28,29.28,9836.0,23.2033,23.2033,23.1795,23.1795,9836.0
2016-04-15 12:00:00,29.29,29.29,29.26,29.28,19160.0,23.1875,23.1875,23.1637,23.1795,19160.0
2016-04-15 12:05:00,29.28,29.29,29.27,29.28,31700.0,23.1795,23.1875,23.1716,23.1795,31700.0
2016-04-15 12:10:00,29.28,29.3,29.27,29.29,19308.0,23.1795,23.1954,23.1716,23.1875,19308.0
2016-04-15 12:15:00,29.28,29.31,29.27,29.31,19016.0,23.1795,23.2033,23.1716,23.2033,19016.0
2016-04-15 12:20:00,29.31,29.31,29.28,29.29,33288.0,23.2033,23.2033,23.1795,23.1875,33288.0
2016-04-15 12:25:00,29.29,29.32,29.29,29.32,33960.0,23.1875,23.2112,23.1875,23.2112,33960.0
2016-04-15 12:30:00,29.32,29.33,29.32,29.33,38396.0,23.2112,23.2191,23.2112,23.2191,38396.0
2016-04-15 12:35:00,29.33,29.33,29.31,29.32,29540.0,23.2191,23.2191,23.2033,23.2112,29540.0
2016-04-15 12:40:00,29.32,29.34,29.32,29.33,16212.0,23.2112,23.227,23.2112,23.2191,16212.0
2016-04-15 12:45:00,29.33,29.34,29.32,29.34,14968.0,23.2191,23.227,23.2112,23.227,14968.0
2016-04-15 12:50:00,29.34,29.34,29.32,29.33,24824.0,23.227,23.227,23.2112,23.2191,24824.0
2016-04-15 12:55:00,29.33,29.34,29.32,29.34,12364.0,23.2191,23.227,23.2112,23.227,12364.0
2016-04-15 13:00:00,29.34,29.34,29.33,29.34,21424.0,23.227,23.227,23.2191,23.227,21424.0
2016-04-15 13:05:00,29.34,29.34,29.33,29.34,19164.0,23.227,23.227,23.2191,23.227,19164.0
2016-04-15 13:10:00,29.34,29.35,29.32,29.32,20760.0,23.227,23.235,23.2112,23.2112,20760.0
2016-04-15 13:15:00,29.32,29.35,29.32,29.35,25664.0,23.2112,23.235,23.2112,23.235,25664.0
2016-04-15 13:20:00,29.36,29.38,29.35,29.35,86176.0,23.2429,23.2587,23.235,23.235,86176.0
2016-04-15 13:25:00,29.36,29.36,29.34,29.34,32432.0,23.2429,23.2429,23.227,23.227,32432.0
2016-04-15 13:30:00,29.35,29.36,29.33,29.33,31924.0,23.235,23.2429,23.2191,23.2191,31924.0
2016-04-15 13:35:00,29.33,29.33,29.31,29.32,78644.0,23.2191,23.2191,23.2033,23.2112,78644.0
2016-04-15 13:40:00,29.31,29.34,29.31,29.33,122424.0,23.2033,23.227,23.2033,23.2191,122424.0
2016-04-15 13:45:00,29.33,29.34,29.33,29.33,23708.0,23.2191,23.227,23.2191,23.2191,23708.0
2016-04-15 13:50:00,29.33,29.34,29.32,29.33,47356.0,23.2191,23.227,23.2112,23.2191,47356.0
2016-04-15 13:55:00,29.33,29.33,29.32,29.32,23652.0,23.2191,23.2191,23.2112,23.2112,23652.0
2016-04-15 14:00:00,29.32,29.34,29.32,29.33,46428.0,23.2112,23.227,23.2112,23.2191,46428.0
2016-04-15 14:05:00,29.33,29.33,29.31,29.31,39516.0,23.2191,23.2191,23.2033,23.2033,39516.0
2016-04-15 14:10:00,29.31,29.33,29.31,29.33,44160.0,23.2033,23.2191,23.2033,23.2191,44160.0
2016-04-15 14:15:00,29.33,29.35,29.33,29.35,29856.0,23.2191,23.235,23.2191,23.235,29856.0
2016-04-15 14:20:00,29.35,29.36,29.35,29.36,38328.0,23.235,23.2429,23.235,23.2429,38328.0
2016-04-15 14:25:00,29.36,29.38,29.36,29.37,26408.0,23.2429,23.2587,23.2429,23.2508,26408.0
2016-04-15 14:30:00,29.37,29.38,29.36,29.36,366804.0,23.2508,23.2587,23.2429,23.2429,366804.0
2016-04-15 14:35:00,29.36,29.38,29.35,29.38,95700.0,23.2429,23.2587,23.235,23.2587,95700.0
2016-04-15 14:40:00,29.38,29.38,29.35,29.36,45816.0,23.2587,23.2587,23.235,23.2429,45816.0
2016-04-15 14:45:00,29.36,29.36,29.35,29.36,24172.0,23.2429,23.2429,23.235,23.2429,24172.0
2016-04-15 14:50:00,29.36,29.37,29.35,29.37,26776.0,23.2429,23.2508,23.235,23.2508,26776.0
2016-04-15 14:55:00,29.36,29.38,29.36,29.38,42064.0,23.2429,23.2587,23.2429,23.2587,42064.0
2016-04-15 15:00:00,29.38,29.38,29.36,29.36,48308.0,23.2587,23.2587,23.2429,23.2429,48308.0
2016-04-15 15:05:00,29.36,29.37,29.36,29.36,30676.0,23.2429,23.2508,23.2429,23.2429,30676.0
2016-04-15 15:10:00,29.36,29.37,29.35,29.36,40128.0,23.2429,23.2508,23.235,23.2429,40128.0
2016-04-15 15:15:00,29.36,29.36,29.34,29.35,44228.0,23.2429,23.2429,23.227,23.235,44228.0
2016-04-15 15:20:00,29.35,29.38,29.35,29.37,45448.0,23.235,23.2587,23.235,23.2508,45448.0
2016-04-15 15:25:00,29.37,29.37,29.35,29.36,94440.0,23.2508,23.2508,23.235,23.2429,94440.0
2016-04-15 15:30:00,29.37,29.38,29.34,29.35,44176.0,23.2508,23.2587,23.227,23.235,44176.0
2016-04-15 15:35:00,29.35,29.35,29.32,29.32,37276.0,23.235,23.235,23.2112,23.2112,37276.0
2016-04-15 15:40:00,29.32,29.35,29.31,29.34,64984.0,23.2112,23.235,23.2033,23.227,64984.0
2016-04-15 15:45:00,29.34,29.34,29.32,29.32,75916.0,23.227,23.227,23.2112,23.2112,75916.0
2016-04-15 15:50:00,29.32,29.33,29.32,29.32,118836.0,23.2112,23.2191,23.2112,23.2112,118836.0
2016-04-15 15:55:00,29.32,29.37,29.32,29.35,249684.0,23.2112,23.2508,23.2112,23.235,249684.0
2016-04-18 09:30:00,29.3,29.3,29.24,29.25,58888.0,23.1954,23.1954,23.1479,23.1558,58888.0
2016-04-18 09:35:00,29.28,29.32,29.24,29.26,33676.0,23.1795,23.2112,23.1479,23.1637,33676.0
2016-04-18 09:40:00,29.28,29.31,29.27,29.27,46968.0,23.1795,23.2033,23.1716,23.1716,46968.0
2016-04-18 09:45:00,29.27,29.28,29.22,29.23,29484.0,23.1716,23.1795,23.132,23.14,29484.0
2016-04-18 09:50:00,29.23,29.23,29.2,29.2,157472.0,23.14,23.14,23.1162,23.1162,157472.0
2016-04-18 09:55:00,29.21,29.22,29.12,29.13,115740.0,23.1241,23.132,23.0529,23.0608,115740.0
2016-04-18 10:00:00,29.13,29.2,29.12,29.2,32552.0,23.0608,23.1162,23.0529,23.1162,32552.0
2016-04-18 10:05:00,29.19,29.22,29.17,29.2,24676.0,23.1083,23.132,23.0925,23.1162,24676.0
2016-04-18 10:10:00,29.21,29.25,29.2,29.25,42800.0,23.1241,23.1558,23.1162,23.1558,42800.0
2016-04-18 10:15:00,29.26,29.32,29.25,29.3,77376.0,23.1637,23.2112,23.1558,23.1954,77376.0
2016-04-18 10:20:00,29.31,29.31,29.26,29.26,66212.0,23.2033,23.2033,23.1637,23.1637,66212.0
2016-04-18 10:25:00,29.26,29.3,29.25,29.3,21556.0,23.1637,23.1954,23.1558,23.1954,21556.0
2016-04-18 10:30:00,29.31,29.31,29.27,29.3,22888.0,23.2033,23.2033,23.1716,23.1954,22888.0
2016-04-18 10:35:00,29.31,29.34,29.31,29.32,41088.0,23.2033,23.227,23.2033,23.2112,41088.0
2016-04-18 10:40:00,29.32,29.33,29.29,29.32,32872.0,23.2112,23.2191,23.1875,23.2112,32872.0
2016-04-18 10:45:00,29.32,29.33,29.29,29.29,30388.0,23.2112,23.2191,23.1875,23.1875,30388.0
2016-04-18 10:50:00,29.28,29.3,29.25,29.26,25520.0,23.1795,23.1954,23.1558,23.1637,25520.0
2016-04-18 10:55:00,29.27,29.27,29.23,29.25,81328.0,23.1716,23.1716,23.14,23.1558,81328.0
2016-04-18 11:00:00,29.25,29.27,29.24,29.25,44696.0,23.1558,23.1716,23.1479,23.1558,44696.0
2016-04-18 11:05:00,29.25,29.25,29.22,29.23,42388.0,23.1558,23.1558,23.132,23.14,42388.0
2016-04-18 11:10:00,29.23,29.24,29.2,29.2,86740.0,23.14,23.1479,23.1162,23.1162,86740.0
2016-04-18 11:15:00,29.2,29.24,29.2,29.23,89400.0,23.1162,23.1479,23.1162,23.14,89400.0
2016-04-18 11:20:00,29.24,29.27,29.23,29.27,106328.0,23.1479,23.1716,23.14,23.1716,106328.0
2016-04-18 11:25:00,29.27,29.3,29.26,29.29,40360.0,23.1716,23.1954,23.1637,23.1875,40360.0
2016-04-18 11:30:00,29.29,29.29,29.27,29.29,75960.0,23.1875,23.1875,23.1716,23.1875,75960.0
2016-04-18 11:35:00,29.28,29.29,29.23,29.24,163948.0,23.1795,23.1875,23.14,23.1479,163948.0
2016-04-18 11:40:00,29.24,29.24,29.22,29.23,20508.0,23.1479,23.1479,23.132,23.14,20508.0
2016-04-18 11:45:00,29.23,29.24,29.21,29.22,42996.0,23.14,23.1479,23.1241,23.132,42996.0
2016-04-18 11:50:00,29.22,29.23,29.21,29.21,25620.0,23.132,23.14,23.1241,23.1241,25620.0
2016-04-18 11:55:00,29.21,29.21,29.19,29.21,31648.0,23.1241,23.1241,23.1083,23.1241,31648.0
2016-04-18 12:00:00,29.21,29.24,29.21,29.24,40640.0,23.1241,23.1479,23.1241,23.1479,40640.0
2016-04-18 12:05:00,29.23,29.24,29.23,29.24,47408.0,23.14,23.1479,23.14,23.1479,47408.0
2016-04-18 12:10:00,29.24,29.26,29.24,29.24,31936.0,23.1479,23.1637,23.1479,23.1479,31936.0
2016-04-18 12:15:00,29.24,29.25,29.24,29.25,51756.0,23.1479,23.1558,23.1479,23.1558,51756.0
2016-04-18 12:20:00,29.25,29.27,29.25,29.25,26904.0,23.1558,23.1716,23.1558,23.1558,26904.0
2016-04-18 12:25:00,29.25,29.27,29.25,29.27,26444.0,23.1558,23.1716,23.1558,23.1716,26444.0
2016-04-18 12:30:00,29.27,29.29,29.27,29.29,29624.0,23.1716,23.1875,23.1716,23.1875,29624.0
2016-04-18 12:35:00,29.29,29.32,29.29,29.31,53300.0,23.1875,23.2112,23.1875,23.2033,53300.0
2016-04-18 12:40:00,29.31,29.32,29.3,29.31,24340.0,23.2033,23.2112,23.1954,23.2033,24340.0
2016-04-18 12:45:00,29.3,29.31,29.3,29.3,18008.0,23.1954,23.2033,23.1954,23.1954,18008.0
2016-04-18 12:50:00,29.3,29.3,29.26,29.27,18300.0,23.1954,23.1954,23.1637,23.1716,18300.0
2016-04-18 12:55:00,29.27,29.28,29.27,29.28,27200.0,23.1716,23.1795,23.1716,23.1795,27200.0
2016-04-18 13:00:00,29.28,29.28,29.25,29.26,52960.0,23.1795,23.1795,23.1558,23.1637,52960.0
2016-04-18 13:05:00,29.26,29.27,29.25,29.27,34408.0,23.1637,23.1716,23.1558,23.1716,34408.0
2016-04-18 13:10:00,29.26,29.27,29.25,29.27,34348.0,23.1637,23.1716,23.1558,23.1716,34348.0
2016-04-18 13:15:00,29.27,29.28,29.26,29.26,21168.0,23.1716,23.1795,23.1637,23.1637,21168.0
2016-04-18 13:20:00,29.25,29.3,29.25,29.29,42652.0,23.1558,23.1954,23.1558,23.1875,42652.0
2016-04-18 13:25:00,29.3,29.3,29.27,29.27,28492.0,23.1954,23.1954,23.1716,23.1716,28492.0
2016-04-18 13:30:00,29.27,29.29,29.27,29.29,30640.0,23.1716,23.1875,23.1716,23.1875,30640.0
2016-04-18 13:35:00,29.29,29.3,29.28,29.3,32964.0,23.1875,23.1954,23.1795,23.1954,32964.0
2016-04-18 13:40:00,29.3,29.31,29.29,29.29,32184.0,23.1954,23.2033,23.1875,23.1875,32184.0
2016-04-18 13:45:00,29.29,29.31,29.29,29.3,30436.0,23.1875,23.2033,23.1875,23.1954,30436.0
2016-04-18 13:50:00,29.3,29.31,29.29,29.31,30560.0,23.1954,23.2033,23.1875,23.2033,30560.0
2016-04-18 13:55:00,29.31,29.32,29.31,29.32,38900.0,23.2033,23.2112,23.2033,23.2112,38900.0
2016-04-18 14:00:00,29.32,29.33,29.32,29.33,36640.0,23.2112,23.2191,23.2112,23.2191,36640.0
2016-04-18 14:05:00,29.33,29.34,29.33,29.33,60524.0,23.2191,23.227,23.2191,23.2191,60524.0
2016-04-18 14:10:00,29.33,29.35,29.32,29.35,50616.0,23.2191,23.235,23.2112,23.235,50616.0
2016-04-18 14:15:00,29.34,29.35,29.33,29.34,46876.0,23.227,23.235,23.2191,23.227,46876.0
2016-04-18 14:20:00,29.34,29.35,29.33,29.33,92780.0,23.227,23.235,23.2191,23.2191,92780.0
2016-04-18 14:25:00,29.33,29.34,29.32,29.34,97200.0,23.2191,23.227,23.2112,23.227,97200.0
2016-04-18 14:30:00,29.34,29.36,29.34,29.35,42520.0,23.227,23.2429,23.227,23.235,42520.0
2016-04-18 14:35:00,29.35,29.4,29.35,29.4,71444.0,23.235,23.2745,23.235,23.2745,71444.0
2016-04-18 14:40:00,29.4,29.41,29.39,29.39,42612.0,23.2745,23.2825,23.2666,23.2666,42612.0
2016-04-18 14:45:00,29.39,29.41,29.38,29.4,34640.0,23.2666,23.2825,23.2587,23.2745,34640.0
2016-04-18 14:50:00,29.4,29.42,29.4,29.4,64024.0,23.2745,23.2904,23.2745,23.2745,64024.0
2016-04-18 14:55:00,29.4,29.41,29.39,29.39,111992.0,23.2745,23.2825,23.2666,23.2666,111992.0
2016-04-18 15:00:00,29.39,29.41,29.39,29.41,54516.0,23.2666,23.2825,23.2666,23.2825,54516.0
2016-04-18 15:05:00,29.4,29.41,29.4,29.4,56956.0,23.2745,23.2825,23.2745,23.2745,56956.0
2016-04-18 15:10:00,29.4,29.4,29.4,29.4,46156.0,23.2745,23.2745,23.2745,23.2745,46156.0
2016-04-18 15:15:00,29.4,29.42,29.4,29.41,97720.0,23.2745,23.2904,23.2745,23.2825,97720.0
2016-04-18 15:20:00,29.41,29.42,29.41,29.42,62708.0,23.2825,23.2904,23.2825,23.2904,62708.0
2016-04-18 15:25:00,29.42,29.42,29.41,29.42,66620.0,23.2904,23.2904,23.2825,23.2904,66620.0
2016-04-18 15:30:00,29.42,29.42,29.39,29.4,77112.0,23.2904,23.2904,23.2666,23.2745,77112.0
2016-04-18 15:35:00,29.4,29.41,29.4,29.41,99348.0,23.2745,23.2825,23.2745,23.2825,99348.0
2016-04-18 15:40:00,29.41,29.44,29.41,29.43,111400.0,23.2825,23.3062,23.2825,23.2983,111400.0
2016-04-18 15:45:00,29.44,29.44,29.43,29.43,91888.0,23.3062,23.3062,23.2983,23.2983,91888.0
2016-04-18 15:50:00,29.43,29.43,29.41,29.41,141732.0,23.2983,23.2983,23.2825,23.2825,141732.0
2016-04-18 15:55:00,29.41,29.44,29.41,29.44,291352.0,23.2825,23.3062,23.2825,23.3062,291352.0
2016-04-19 09:30:00,29.52,29.6,29.5,29.56,259788.0,23.3695,23.4329,23.3537,23.4012,259788.0
2016-04-19 09:35:00,29.57,29.57,29.48,29.48,126884.0,23.4091,23.4091,23.3379,23.3379,126884.0
2016-04-19 09:40:00,29.5,29.52,29.4,29.41,98080.0,23.3537,23.3695,23.2745,23.2825,98080.0
2016-04-19 09:45:00,29.4,29.47,29.4,29.47,55356.0,23.2745,23.33,23.2745,23.33,55356.0
2016-04-19 09:50:00,29.47,29.52,29.47,29.5,326364.0,23.33,23.3695,23.33,23.3537,326364.0
2016-04-19 09:55:00,29.5,29.54,29.46,29.46,53444.0,23.3537,23.3854,23.322,23.322,53444.0
2016-04-19 10:00:00,29.46,29.53,29.46,29.53,119572.0,23.322,23.3775,23.322,23.3775,119572.0
2016-04-19 10:05:00,29.54,29.56,29.48,29.5,55696.0,23.3854,23.4012,23.3379,23.3537,55696.0
2016-04-19 10:10:00,29.5,29.52,29.49,29.51,195968.0,23.3537,23.3695,23.3458,23.3616,195968.0
2016-04-19 10:15:00,29.5,29.54,29.49,29.54,131596.0,23.3537,23.3854,23.3458,23.3854,131596.0
2016-04-19 10:20:00,29.54,29.55,29.5,29.52,21800.0,23.3854,23.3933,23.3537,23.3695,21800.0
2016-04-19 10:25:00,29.51,29.51,29.48,29.49,19972.0,23.3616,23.3616,23.3379,23.3458,19972.0
2016-04-19 10:30:00,29.49,29.5,29.43,29.43,18592.0,23.3458,23.3537,23.2983,23.2983,18592.0
2016-04-19 10:35:00,29.42,29.43,29.36,29.38,32388.0,23.2904,23.2983,23.2429,23.2587,32388.0
2016-04-19 10:40:00,29.37,29.38,29.33,29.34,34328.0,23.2508,23.2587,23.2191,23.227,34328.0
2016-04-19 10:45:00,29.35,29.35,29.33,29.33,21084.0,23.235,23.235,23.2191,23.2191,21084.0
2016-04-19 10:50:00,29.32,29.33,29.31,29.33,39400.0,23.2112,23.2191,23.2033,23.2191,39400.0
2016-04-19 10:55:00,29.33,29.33,29.31,29.31,79344.0,23.2191,23.2191,23.2033,23.2033,79344.0
2016-04-19 11:00:00,29.31,29.38,29.31,29.38,26936.0,23.2033,23.2587,23.2033,23.2587,26936.0
2016-04-19 11:05:00,29.38,29.39,29.34,29.34,37184.0,23.2587,23.2666,23.227,23.227,37184.0
2016-04-19 11:10:00,29.34,29.38,29.34,29.37,28948.0,23.227,23.2587,23.227,23.2508,28948.0
2016-04-19 11:15:00,29.36,29.39,29.36,29.38,43276.0,23.2429,23.2666,23.2429,23.2587,43276.0
2016-04-19 11:20:00,29.38,29.38,29.35,29.35,15336.0,23.2587,23.2587,23.235,23.235,15336.0
2016-04-19 11:25:00,29.35,29.36,29.34,29.35,38316.0,23.235,23.2429,23.227,23.235,38316.0
2016-04-19 11:30:00,29.33,29.37,29.32,29.36,25856.0,23.2191,23.2508,23.2112,23.2429,25856.0
2016-04-19 11:35:00,29.38,29.39,29.35,29.35,47084.0,23.2587,23.2666,23.235,23.235,47084.0
2016-04-19 11:40:00,29.36,29.4,29.35,29.39,18484.0,23.2429,23.2745,23.235,23.2666,18484.0
2016-04-19 11:45:00,29.38,29.41,29.36,29.41,72024.0,23.2587,23.2825,23.2429,23.2825,72024.0
2016-04-19 11:50:00,29.42,29.42,29.39,29.41,36204.0,23.2904,23.2904,23.2666,23.2825,36204.0
2016-04-19 11:55:00,29.41,29.42,29.39,29.4,18108.0,23.2825,23.2904,23.2666,23.2745,18108.0
2016-04-19 12:00:00,29.41,29.41,29.37,29.41,31284.0,23.2825,23.2825,23.2508,23.2825,31284.0
2016-04-19 12:05:00,29.4,29.41,29.38,29.41,89292.0,23.2745,23.2825,23.2587,23.2825,89292.0
2016-04-19 12:10:00,29.4,29.43,29.4,29.42,32400.0,23.2745,23.2983,23.2745,23.2904,32400.0
2016-04-19 12:15:00,29.43,29.44,29.41,29.42,14600.0,23.2983,23.3062,23.2825,23.2904,14600.0
2016-04-19 12:20:00,29.41,29.42,29.41,29.42,12064.0,23.2825,23.2904,23.2825,23.2904,12064.0
2016-04-19 12:25:00,29.41,29.41,29.38,29.38,15680.0,23.2825,23.2825,23.2587,23.2587,15680.0
2016-04-19 12:30:00,29.38,29.4,29.38,29.39,24256.0,23.2587,23.2745,23.2587,23.2666,24256.0
2016-04-19 12:35:00,29.4,29.44,29.39,29.43,28292.0,23.2745,23.3062,23.2666,23.2983,28292.0
2016-04-19 12:40:00,29.43,29.45,29.43,29.45,20720.0,23.2983,23.3141,23.2983,23.3141,20720.0
2016-04-19 12:45:00,29.44,29.47,29.44,29.46,27016.0,23.3062,23.33,23.3062,23.322,27016.0
2016-04-19 12:50:00,29.46,29.5,29.45,29.5,33388.0,23.322,23.3537,23.3141,23.3537,33388.0
2016-04-19 12:55:00,29.49,29.5,29.49,29.49,11488.0,23.3458,23.3537,23.3458,23.3458,11488.0
2016-04-19 13:00:00,29.49,29.49,29.47,29.48,43808.0,23.3458,23.3458,23.33,23.3379,43808.0
2016-04-19 13:05:00,29.48,29.48,29.47,29.48,18808.0,23.3379,23.3379,23.33,23.3379,18808.0
2016-04-19 13:10:00,29.48,29.49,29.47,29.48,18924.0,23.3379,23.3458,23.33,23.3379,18924.0
2016-04-19 13:15:00,29.49,29.49,29.47,29.48,36908.0,23.3458,23.3458,23.33,23.3379,36908.0
2016-04-19 13:20:00,29.48,29.48,29.46,29.46,151900.0,23.3379,23.3379,23.322,23.322,151900.0
2016-04-19 13:25:00,29.46,29.48,29.45,29.46,29472.0,23.322,23.3379,23.3141,23.322,29472.0
2016-04-19 13:30:00,29.46,29.46,29.45,29.46,14480.0,23.322,23.322,23.3141,23.322,14480.0
2016-04-19 13:35:00,29.46,29.46,29.43,29.43,13880.0,23.322,23.322,23.2983,23.2983,13880.0
2016-04-19 13:40:00,29.43,29.45,29.43,29.45,25792.0,23.2983,23.3141,23.2983,23.3141,25792.0
2016-04-19 13:45:00,29.44,29.46,29.44,29.46,26296.0,23.3062,23.322,23.3062,23.322,26296.0
2016-04-19 13:50:00,29.46,29.46,29.45,29.46,23624.0,23.322,23.322,23.3141,23.322,23624.0
2016-04-19 13:55:00,29.46,29.46,29.45,29.45,26560.0,23.322,23.322,23.3141,23.3141,26560.0
2016-04-19 14:00:00,29.45,29.46,29.45,29.45,28052.0,23.3141,23.322,23.3141,23.3141,28052.0
2016-04-19 14:05:00,29.45,29.46,29.45,29.46,55976.0,23.3141,23.322,23.3141,23.322,55976.0
2016-04-19 14:10:00,29.46,29.46,29.45,29.46,26236.0,23.322,23.322,23.3141,23.322,26236.0
2016-04-19 14:15:00,29.46,29.47,29.45,29.47,15800.0,23.322,23.33,23.3141,23.33,15800.0
2016-04-19 14:20:00,29.46,29.48,29.46,29.47,42048.0,23.322,23.3379,23.322,23.33,42048.0
2016-04-19 14:25:00,29.46,29.47,29.45,29.45,28808.0,23.322,23.33,23.3141,23.3141,28808.0
2016-04-19 14:30:00,29.45,29.45,29.43,29.43,68128.0,23.3141,23.3141,23.2983,23.2983,68128.0
2016-04-19 14:35:00,29.43,29.43,29.4,29.41,107116.0,23.2983,23.2983,23.2745,23.2825,107116.0
2016-04-19 14:40:00,29.41,29.42,29.4,29.41,122260.0,23.2825,23.2904,23.2745,23.2825,122260.0
2016-04-19 14:45:00,29.41,29.42,29.4,29.42,44508.0,23.2825,23.2904,23.2745,23.2904,44508.0
2016-04-19 14:50:00,29.42,29.42,29.41,29.41,23640.0,23.2904,23.2904,23.2825,23.2825,23640.0
2016-04-19 14:55:00,29.41,29.43,29.41,29.42,676976.0,23.2825,23.2983,23.2825,23.2904,676976.0
2016-04-19 15:00:00,29.41,29.44,29.41,29.44,14600.0,23.2825,23.3062,23.2825,23.3062,14600.0
2016-04-19 15:05:00,29.44,29.46,29.44,29.45,42904.0,23.3062,23.322,23.3062,23.3141,42904.0
2016-04-19 15:10:00,29.45,29.48,29.45,29.48,24232.0,23.3141,23.3379,23.3141,23.3379,24232.0
2016-04-19 15:15:00,29.48,29.49,29.47,29.48,46016.0,23.3379,23.3458,23.33,23.3379,46016.0
2016-04-19 15:20:00,29.48,29.5,29.48,29.5,26216.0,23.3379,23.3537,23.3379,23.3537,26216.0
2016-04-19 15:25:00,29.5,29.51,29.5,29.5,132892.0,23.3537,23.3616,23.3537,23.3537,132892.0
2016-04-19 15:30:00,29.5,29.5,29.5,29.5,179816.0,23.3537,23.3537,23.3537,23.3537,179816.0
2016-04-19 15:35:00,29.5,29.52,29.5,29.5,101756.0,23.3537,23.3695,23.3537,23.3537,101756.0
2016-04-19 15:40:00,29.5,29.51,29.48,29.49,73992.0,23.3537,23.3616,23.3379,23.3458,73992.0
2016-04-19 15:45:00,29.49,29.5,29.49,29.5,76300.0,23.3458,23.3537,23.3458,23.3537,76300.0
2016-04-19 15:50:00,29.5,29.5,29.49,29.5,110000.0,23.3537,23.3537,23.3458,23.3537,110000.0
2016-04-19 15:55:00,29.5,29.52,29.5,29.52,476888.0,23.3537,23.3695,23.3537,23.3695,476888.0
2016-04-20 09:30:00,29.52,29.56,29.48,29.54,102668.0,23.3695,23.4012,23.3379,23.3854,102668.0
2016-04-20 09:35:00,29.55,29.58,29.51,29.52,34804.0,23.3933,23.417,23.3616,23.3695,34804.0
2016-04-20 09:40:00,29.5,29.55,29.49,29.49,58544.0,23.3537,23.3933,23.3458,23.3458,58544.0
2016-04-20 09:45:00,29.51,29.52,29.48,29.5,84036.0,23.3616,23.3695,23.3379,23.3537,84036.0
2016-04-20 09:50:00,29.48,29.49,29.43,29.49,77412.0,23.3379,23.3458,23.2983,23.3458,77412.0
2016-04-20 09:55:00,29.49,29.5,29.45,29.49,65272.0,23.3458,23.3537,23.3141,23.3458,65272.0
2016-04-20 10:00:00,29.49,29.5,29.46,29.46,47320.0,23.3458,23.3537,23.322,23.322,47320.0
2016-04-20 10:05:00,29.47,29.47,29.37,29.38,289824.0,23.33,23.33,23.2508,23.2587,289824.0
2016-04-20 10:10:00,29.38,29.43,29.35,29.35,76876.0,23.2587,23.2983,23.235,23.235,76876.0
2016-04-20 10:15:00,29.36,29.36,29.33,29.36,16068.0,23.2429,23.2429,23.2191,23.2429,16068.0
2016-04-20 10:20:00,29.36,29.37,29.31,29.32,19744.0,23.2429,23.2508,23.2033,23.2112,19744.0
2016-04-20 10:25:00,29.31,29.31,29.27,29.29,25968.0,23.2033,23.2033,23.1716,23.1875,25968.0
2016-04-20 10:30:00,29.29,29.33,29.27,29.28,46860.0,23.1875,23.2191,23.1716,23.1795,46860.0
2016-04-20 10:35:00,29.3,29.35,29.3,29.34,22620.0,23.1954,23.235,23.1954,23.227,22620.0
2016-04-20 10:40:00,29.35,29.37,29.31,29.34,17628.0,23.235,23.2508,23.2033,23.227,17628.0
2016-04-20 10:45:00,29.33,29.35,29.3,29.32,78864.0,23.2191,23.235,23.1954,23.2112,78864.0
2016-04-20 10:50:00,29.32,29.33,29.25,29.27,85484.0,23.2112,23.2191,23.1558,23.1716,85484.0
2016-04-20 10:55:00,29.25,29.28,29.22,29.23,109648.0,23.1558,23.1795,23.132,23.14,109648.0
2016-04-20 11:00:00,29.23,29.26,29.22,29.24,25160.0,23.14,23.1637,23.132,23.1479,25160.0
2016-04-20 11:05:00,29.23,29.27,29.23,29.24,19372.0,23.14,23.1716,23.14,23.1479,19372.0
2016-04-20 11:10:00,29.25,29.3,29.24,29.3,20556.0,23.1558,23.1954,23.1479,23.1954,20556.0
2016-04-20 11:15:00,29.3,29.33,29.29,29.32,17456.0,23.1954,23.2191,23.1875,23.2112,17456.0
2016-04-20 11:20:00,29.32,29.33,29.31,29.32,10360.0,23.2112,23.2191,23.2033,23.2112,10360.0
2016-04-20 11:25:00,29.32,29.35,29.31,29.34,50908.0,23.2112,23.235,23.2033,23.227,50908.0
2016-04-20 11:30:00,29.34,29.4,29.34,29.36,52280.0,23.227,23.2745,23.227,23.2429,52280.0
2016-04-20 11:35:00,29.37,29.37,29.34,29.34,56648.0,23.2508,23.2508,23.227,23.227,56648.0
2016-04-20 11:40:00,29.34,29.39,29.34,29.39,42560.0,23.227,23.2666,23.227,23.2666,42560.0
2016-04-20 11:45:00,29.4,29.41,29.38,29.39,64364.0,23.2745,23.2825,23.2587,23.2666,64364.0
2016-04-20 11:50:00,29.39,29.43,29.38,29.43,56380.0,23.2666,23.2983,23.2587,23.2983,56380.0
2016-04-20 11:55:00,29.43,29.43,29.38,29.39,14000.0,23.2983,23.2983,23.2587,23.2666,14000.0
2016-04-20 12:00:00,29.38,29.4,29.37,29.39,22308.0,23.2587,23.2745,23.2508,23.2666,22308.0
2016-04-20 12:05:00,29.38,29.4,29.38,29.4,5708.0,23.2587,23.2745,23.2587,23.2745,5708.0
2016-04-20 12:10:00,29.39,29.39,29.37,29.38,9200.0,23.2666,23.2666,23.2508,23.2587,9200.0
2016-04-20 12:15:00,29.39,29.39,29.37,29.39,9488.0,23.2666,23.2666,23.2508,23.2666,9488.0
2016-04-20 12:20:00,29.39,29.42,29.38,29.4,8840.0,23.2666,23.2904,23.2587,23.2745,8840.0
2016-04-20 12:25:00,29.39,29.39,29.37,29.39,11656.0,23.2666,23.2666,23.2508,23.2666,11656.0
2016-04-20 12:30:00,29.39,29.39,29.38,29.38,14536.0,23.2666,23.2666,23.2587,23.2587,14536.0
2016-04-20 12:35:00,29.39,29.4,29.38,29.38,13700.0,23.2666,23.2745,23.2587,23.2587,13700.0
2016-04-20 12:40:00,29.38,29.4,29.37,29.4,12052.0,23.2587,23.2745,23.2508,23.2745,12052.0
2016-04-20 12:45:00,29.39,29.42,29.39,29.4,5200.0,23.2666,23.2904,23.2666,23.2745,5200.0
2016-04-20 12:50:00,29.42,29.42,29.39,29.4,10600.0,23.2904,23.2904,23.2666,23.2745,10600.0
2016-04-20 12:55:00,29.38,29.38,29.37,29.38,14700.0,23.2587,23.2587,23.2508,23.2587,14700.0
2016-04-20 13:00:00,29.38,29.39,29.36,29.36,19444.0,23.2587,23.2666,23.2429,23.2429,19444.0
2016-04-20 13:05:00,29.36,29.36,29.32,29.32,14880.0,23.2429,23.2429,23.2112,23.2112,14880.0
2016-04-20 13:10:00,29.33,29.36,29.32,29.33,33756.0,23.2191,23.2429,23.2112,23.2191,33756.0
2016-04-20 13:15:00,29.32,29.33,29.3,29.31,23560.0,23.2112,23.2191,23.1954,23.2033,23560.0
2016-04-20 13:20:00,29.31,29.32,29.29,29.31,27176.0,23.2033,23.2112,23.1875,23.2033,27176.0
2016-04-20 13:25:00,29.3,29.32,29.29,29.31,27260.0,23.1954,23.2112,23.1875,23.2033,27260.0
2016-04-20 13:30:00,29.31,29.34,29.3,29.34,52700.0,23.2033,23.227,23.1954,23.227,52700.0
2016-04-20 13:35:00,29.34,29.35,29.31,29.31,58500.0,23.227,23.235,23.2033,23.2033,58500.0
2016-04-20 13:40:00,29.31,29.31,29.29,29.29,40408.0,23.2033,23.2033,23.1875,23.1875,40408.0
2016-04-20 13:45:00,29.29,29.32,29.29,29.31,32676.0,23.1875,23.2112,23.1875,23.2033,32676.0
2016-04-20 13:50:00,29.3,29.32,29.3,29.3,18480.0,23.1954,23.2112,23.1954,23.1954,18480.0
2016-04-20 13:55:00,29.3,29.3,29.29,29.3,27740.0,23.1954,23.1954,23.1875,23.1954,27740.0
2016-04-20 14:00:00,29.29,29.3,29.23,29.24,32212.0,23.1875,23.1954,23.14,23.1479,32212.0
2016-04-20 14:05:00,29.24,29.26,29.24,29.24,14924.0,23.1479,23.1637,23.1479,23.1479,14924.0
2016-04-20 14:10:00,29.23,29.24,29.21,29.21,26152.0,23.14,23.1479,23.1241,23.1241,26152.0
2016-04-20 14:15:00,29.22,29.22,29.2,29.2,32624.0,23.132,23.132,23.1162,23.1162,32624.0
2016-04-20 14:20:00,29.2,29.21,29.17,29.17,20552.0,23.1162,23.1241,23.0925,23.0925,20552.0
2016-04-20 14:25:00,29.17,29.19,29.16,29.16,14284.0,23.0925,23.1083,23.0845,23.0845,14284.0
2016-04-20 14:30:00,29.15,29.2,29.15,29.2,22568.0,23.0766,23.1162,23.0766,23.1162,22568.0
2016-04-20 14:35:00,29.19,29.19,29.15,29.15,24496.0,23.1083,23.1083,23.0766,23.0766,24496.0
2016-04-20 14:40:00,29.15,29.16,29.15,29.16,16084.0,23.0766,23.0845,23.0766,23.0845,16084.0
2016-04-20 14:45:00,29.15,29.16,29.13,29.13,31432.0,23.0766,23.0845,23.0608,23.0608,31432.0
2016-04-20 14:50:00,29.13,29.13,29.08,29.1,43524.0,23.0608,23.0608,23.0212,23.037,43524.0
2016-04-20 14:55:00,29.1,29.1,29.05,29.06,47848.0,23.037,23.037,22.9975,23.0054,47848.0
2016-04-20 15:00:00,29.06,29.07,29.04,29.04,65036.0,23.0054,23.0133,22.9895,22.9895,65036.0
2016-04-20 15:05:00,29.04,29.06,29.03,29.05,103368.0,22.9895,23.0054,22.9816,22.9975,103368.0
2016-04-20 15:10:00,29.05,29.06,29.02,29.03,104472.0,22.9975,23.0054,22.9737,22.9816,104472.0
2016-04-20 15:15:00,29.03,29.04,29.0,29.0,131192.0,22.9816,22.9895,22.9579,22.9579,131192.0
2016-04-20 15:20:00,29.0,29.01,28.97,29.0,73800.0,22.9579,22.9658,22.9341,22.9579,73800.0
2016-04-20 15:25:00,29.0,29.04,29.0,29.04,92240.0,22.9579,22.9895,22.9579,22.9895,92240.0
2016-04-20 15:30:00,29.03,29.04,28.96,28.96,86316.0,22.9816,22.9895,22.9262,22.9262,86316.0
2016-04-20 15:35:00,28.97,28.97,28.87,28.88,97544.0,22.9341,22.9341,22.855,22.8629,97544.0
2016-04-20 15:40:00,28.88,28.88,28.86,28.87,104732.0,22.8629,22.8629,22.847,22.855,104732.0
2016-04-20 15:45:00,28.87,28.89,28.86,28.86,146756.0,22.855,22.8708,22.847,22.847,146756.0
2016-04-20 15:50:00,28.87,28.89,28.86,28.86,216028.0,22.855,22.8708,22.847,22.847,216028.0
2016-04-20 15:55:00,28.86,28.91,28.86,28.87,440136.0,22.847,22.8866,22.847,22.855,440136.0
2016-04-21 09:30:00,28.81,28.81,28.61,28.62,218432.0,22.8075,22.8075,22.6491,22.6571,218432.0
2016-04-21 09:35:00,28.67,28.67,28.45,28.5,212160.0,22.6966,22.6966,22.5225,22.5621,212160.0
2016-04-21 09:40:00,28.5,28.55,28.48,28.51,168224.0,22.5621,22.6016,22.5462,22.57,168224.0
2016-04-21 09:45:00,28.53,28.55,28.5,28.54,51172.0,22.5858,22.6016,22.5621,22.5937,51172.0
2016-04-21 09:50:00,28.54,28.62,28.53,28.61,115712.0,22.5937,22.6571,22.5858,22.6491,115712.0
2016-04-21 09:55:00,28.61,28.64,28.58,28.58,88808.0,22.6491,22.6729,22.6254,22.6254,88808.0
2016-04-21 10:00:00,28.59,28.66,28.59,28.65,143808.0,22.6333,22.6887,22.6333,22.6808,143808.0
2016-04-21 10:05:00,28.66,28.76,28.65,28.74,65280.0,22.6887,22.7679,22.6808,22.752,65280.0
2016-04-21 10:10:00,28.73,28.73,28.65,28.65,123780.0,22.7441,22.7441,22.6808,22.6808,123780.0
2016-04-21 10:15:00,28.66,28.66,28.55,28.57,188280.0,22.6887,22.6887,22.6016,22.6175,188280.0
2016-04-21 10:20:00,28.56,28.57,28.52,28.53,168752.0,22.6096,22.6175,22.5779,22.5858,168752.0
2016-04-21 10:25:00,28.54,28.54,28.45,28.45,97832.0,22.5937,22.5937,22.5225,22.5225,97832.0
2016-04-21 10:30:00,28.45,28.52,28.44,28.52,66756.0,22.5225,22.5779,22.5146,22.5779,66756.0
2016-04-21 10:35:00,28.52,28.53,28.45,28.48,143060.0,22.5779,22.5858,22.5225,22.5462,143060.0
2016-04-21 10:40:00,28.48,28.54,28.48,28.52,62520.0,22.5462,22.5937,22.5462,22.5779,62520.0
2016-04-21 10:45:00,28.5,28.52,28.41,28.41,54920.0,22.5621,22.5779,22.4908,22.4908,54920.0
2016-04-21 10:50:00,28.41,28.42,28.35,28.42,201392.0,22.4908,22.4987,22.4433,22.4987,201392.0
2016-04-21 10:55:00,28.43,28.46,28.36,28.38,96080.0,22.5066,22.5304,22.4512,22.4671,96080.0
2016-04-21 11:00:00,28.38,28.44,28.37,28.4,141596.0,22.4671,22.5146,22.4591,22.4829,141596.0
2016-04-21 11:05:00,28.41,28.41,28.34,28.35,55984.0,22.4908,22.4908,22.4354,22.4433,55984.0
2016-04-21 11:10:00,28.35,28.36,28.3,28.3,99348.0,22.4433,22.4512,22.4037,22.4037,99348.0
2016-04-21 11:15:00,28.31,28.38,28.29,28.33,169120.0,22.4116,22.4671,22.3958,22.4275,169120.0
2016-04-21 11:20:00,28.32,28.41,28.31,28.41,303736.0,22.4196,22.4908,22.4116,22.4908,303736.0
2016-04-21 11:25:00,28.41,28.48,28.39,28.42,161616.0,22.4908,22.5462,22.475,22.4987,161616.0
2016-04-21 11:30:00,28.41,28.41,28.35,28.35,43768.0,22.4908,22.4908,22.4433,22.4433,43768.0
2016-04-21 11:35:00,28.35,28.35,28.31,28.33,77300.0,22.4433,22.4433,22.4116,22.4275,77300.0
2016-04-21 11:40:00,28.32,28.33,28.28,28.29,49600.0,22.4196,22.4275,22.3879,22.3958,49600.0
2016-04-21 11:45:00,28.3,28.34,28.28,28.32,42488.0,22.4037,22.4354,22.3879,22.4196,42488.0
2016-04-21 11:50:00,28.31,28.35,28.28,28.31,43740.0,22.4116,22.4433,22.3879,22.4116,43740.0
2016-04-21 11:55:00,28.3,28.32,28.28,28.29,34604.0,22.4037,22.4196,22.3879,22.3958,34604.0
2016-04-21 12:00:00,28.3,28.31,28.27,28.29,149068.0,22.4037,22.4116,22.38,22.3958,149068.0
2016-04-21 12:05:00,28.29,28.29,28.26,28.28,59784.0,22.3958,22.3958,22.3721,22.3879,59784.0
2016-04-21 12:10:00,28.28,28.32,28.26,28.26,37808.0,22.3879,22.4196,22.3721,22.3721,37808.0
2016-04-21 12:15:00,28.27,28.28,28.23,28.28,85616.0,22.38,22.3879,22.3483,22.3879,85616.0
2016-04-21 12:20:00,28.28,28.29,28.24,28.25,61204.0,22.3879,22.3958,22.3562,22.3641,61204.0
2016-04-21 12:25:00,28.25,28.31,28.25,28.31,80388.0,22.3641,22.4116,22.3641,22.4116,80388.0
2016-04-21 12:30:00,28.31,28.31,28.27,28.29,71784.0,22.4116,22.4116,22.38,22.3958,71784.0
2016-04-21 12:35:00,28.3,28.32,28.28,28.31,44252.0,22.4037,22.4196,22.3879,22.4116,44252.0
2016-04-21 12:40:00,28.31,28.32,28.29,28.31,57416.0,22.4116,22.4196,22.3958,22.4116,57416.0
2016-04-21 12:45:00,28.31,28.32,28.28,28.28,54800.0,22.4116,22.4196,22.3879,22.3879,54800.0
2016-04-21 12:50:00,28.28,28.28,28.25,28.25,24424.0,22.3879,22.3879,22.3641,22.3641,24424.0
2016-04-21 12:55:00,28.26,28.29,28.25,28.29,39568.0,22.3721,22.3958,22.3641,22.3958,39568.0
2016-04-21 13:00:00,28.28,28.33,28.28,28.29,117948.0,22.3879,22.4275,22.3879,22.3958,117948.0
2016-04-21 13:05:00,28.29,28.29,28.25,28.26,50132.0,22.3958,22.3958,22.3641,22.3721,50132.0
2016-04-21 13:10:00,28.27,28.29,28.26,28.26,32712.0,22.38,22.3958,22.3721,22.3721,32712.0
2016-04-21 13:15:00,28.26,28.26,28.23,28.25,80812.0,22.3721,22.3721,22.3483,22.3641,80812.0
2016-04-21 13:20:00,28.24,28.28,28.24,28.26,37084.0,22.3562,22.3879,22.3562,22.3721,37084.0
2016-04-21 13:25:00,28.25,28.26,28.23,28.24,49480.0,22.3641,22.3721,22.3483,22.3562,49480.0
2016-04-21 13:30:00,28.24,28.25,28.23,28.23,32376.0,22.3562,22.3641,22.3483,22.3483,32376.0
2016-04-21 13:35:00,28.24,28.24,28.21,28.22,43096.0,22.3562,22.3562,22.3325,22.3404,43096.0
2016-04-21 13:40:00,28.21,28.28,28.21,28.26,38828.0,22.3325,22.3879,22.3325,22.3721,38828.0
2016-04-21 13:45:00,28.26,28.26,28.18,28.18,69060.0,22.3721,22.3721,22.3087,22.3087,69060.0
2016-04-21 13:50:00,28.18,28.18,28.15,28.15,29464.0,22.3087,22.3087,22.285,22.285,29464.0
2016-04-21 13:55:00,28.15,28.15,28.11,28.15,57852.0,22.285,22.285,22.2533,22.285,57852.0
2016-04-21 14:00:00,28.15,28.18,28.15,28.15,41644.0,22.285,22.3087,22.285,22.285,41644.0
2016-04-21 14:05:00,28.16,28.21,28.16,28.2,63732.0,22.2929,22.3325,22.2929,22.3246,63732.0
2016-04-21 14:10:00,28.22,28.24,28.21,28.24,70660.0,22.3404,22.3562,22.3325,22.3562,70660.0
2016-04-21 14:15:00,28.24,28.26,28.22,28.23,70968.0,22.3562,22.3721,22.3404,22.3483,70968.0
2016-04-21 14:20:00,28.23,28.26,28.21,28.25,94272.0,22.3483,22.3721,22.3325,22.3641,94272.0
2016-04-21 14:25:00,28.25,28.29,28.25,28.28,32300.0,22.3641,22.3958,22.3641,22.3879,32300.0
2016-04-21 14:30:00,28.27,28.27,28.22,28.23,20688.0,22.38,22.38,22.3404,22.3483,20688.0
2016-04-21 14:35:00,28.22,28.26,28.22,28.24,46500.0,22.3404,22.3721,22.3404,22.3562,46500.0
2016-04-21 14:40:00,28.24,28.24,28.18,28.18,70624.0,22.3562,22.3562,22.3087,22.3087,70624.0
2016-04-21 14:45:00,28.18,28.22,28.18,28.18,53708.0,22.3087,22.3404,22.3087,22.3087,53708.0
2016-04-21 14:50:00,28.18,28.25,28.18,28.22,88100.0,22.3087,22.3641,22.3087,22.3404,88100.0
2016-04-21 14:55:00,28.22,28.27,28.22,28.26,115788.0,22.3404,22.38,22.3404,22.3721,115788.0
2016-04-21 15:00:00,28.25,28.32,28.25,28.32,46920.0,22.3641,22.4196,22.3641,22.4196,46920.0
2016-04-21 15:05:00,28.31,28.32,28.28,28.28,66120.0,22.4116,22.4196,22.3879,22.3879,66120.0
2016-04-21 15:10:00,28.29,28.3,28.25,28.29,90304.0,22.3958,22.4037,22.3641,22.3958,90304.0
2016-04-21 15:15:00,28.29,28.32,28.29,28.32,258364.0,22.3958,22.4196,22.3958,22.4196,258364.0
2016-04-21 15:20:00,28.32,28.32,28.28,28.28,99288.0,22.4196,22.4196,22.3879,22.3879,99288.0
2016-04-21 15:25:00,28.28,28.3,28.25,28.25,103320.0,22.3879,22.4037,22.3641,22.3641,103320.0
2016-04-21 15:30:00,28.25,28.28,28.25,28.26,92768.0,22.3641,22.3879,22.3641,22.3721,92768.0
2016-04-21 15:35:00,28.26,28.27,28.25,28.26,77256.0,22.3721,22.38,22.3641,22.3721,77256.0
2016-04-21 15:40:00,28.25,28.27,28.23,28.26,113188.0,22.3641,22.38,22.3483,22.3721,113188.0
2016-04-21 15:45:00,28.26,28.27,28.24,28.26,121860.0,22.3721,22.38,22.3562,22.3721,121860.0
2016-04-21 15:50:00,28.26,28.26,28.22,28.23,153424.0,22.3721,22.3721,22.3404,22.3483,153424.0
2016-04-21 15:55:00,28.22,28.25,28.21,28.23,340196.0,22.3404,22.3641,22.3325,22.3483,340196.0
2016-04-22 09:30:00,28.34,28.49,28.31,28.39,232304.0,22.4354,22.5541,22.4116,22.475,232304.0
2016-04-22 09:35:00,28.37,28.43,28.34,28.43,190396.0,22.4591,22.5066,22.4354,22.5066,190396.0
2016-04-22 09:40:00,28.43,28.45,28.38,28.43,68752.0,22.5066,22.5225,22.4671,22.5066,68752.0
2016-04-22 09:45:00,28.43,28.48,28.41,28.47,68968.0,22.5066,22.5462,22.4908,22.5383,68968.0
2016-04-22 09:50:00,28.46,28.47,28.43,28.46,56528.0,22.5304,22.5383,22.5066,22.5304,56528.0
2016-04-22 09:55:00,28.47,28.51,28.45,28.48,116904.0,22.5383,22.57,22.5225,22.5462,116904.0
2016-04-22 10:00:00,28.48,28.56,28.48,28.52,93708.0,22.5462,22.6096,22.5462,22.5779,93708.0
2016-04-22 10:05:00,28.5,28.52,28.47,28.49,66952.0,22.5621,22.5779,22.5383,22.5541,66952.0
2016-04-22 10:10:00,28.49,28.53,28.48,28.51,75052.0,22.5541,22.5858,22.5462,22.57,75052.0
2016-04-22 10:15:00,28.5,28.52,28.46,28.48,122620.0,22.5621,22.5779,22.5304,22.5462,122620.0
2016-04-22 10:20:00,28.49,28.52,28.47,28.5,32764.0,22.5541,22.5779,22.5383,22.5621,32764.0
2016-04-22 10:25:00,28.51,28.54,28.51,28.54,75708.0,22.57,22.5937,22.57,22.5937,75708.0
2016-04-22 10:30:00,28.54,28.57,28.51,28.51,78192.0,22.5937,22.6175,22.57,22.57,78192.0
2016-04-22 10:35:00,28.52,28.53,28.47,28.48,44252.0,22.5779,22.5858,22.5383,22.5462,44252.0
2016-04-22 10:40:00,28.49,28.5,28.46,28.47,55544.0,22.5541,22.5621,22.5304,22.5383,55544.0
2016-04-22 10:45:00,28.47,28.53,28.46,28.52,45676.0,22.5383,22.5858,22.5304,22.5779,45676.0
2016-04-22 10:50:00,28.52,28.54,28.5,28.51,65376.0,22.5779,22.5937,22.5621,22.57,65376.0
2016-04-22 10:55:00,28.5,28.52,28.47,28.52,54668.0,22.5621,22.5779,22.5383,22.5779,54668.0
2016-04-22 11:00:00,28.52,28.52,28.46,28.46,60408.0,22.5779,22.5779,22.5304,22.5304,60408.0
2016-04-22 11:05:00,28.47,28.47,28.45,28.47,61884.0,22.5383,22.5383,22.5225,22.5383,61884.0
2016-04-22 11:10:00,28.47,28.54,28.46,28.5,83540.0,22.5383,22.5937,22.5304,22.5621,83540.0
2016-04-22 11:15:00,28.5,28.54,28.49,28.54,100340.0,22.5621,22.5937,22.5541,22.5937,100340.0
2016-04-22 11:20:00,28.54,28.54,28.5,28.51,54824.0,22.5937,22.5937,22.5621,22.57,54824.0
2016-04-22 11:25:00,28.52,28.58,28.5,28.58,54076.0,22.5779,22.6254,22.5621,22.6254,54076.0
2016-04-22 11:30:00,28.58,28.61,28.57,28.58,91736.0,22.6254,22.6491,22.6175,22.6254,91736.0
2016-04-22 11:35:00,28.59,28.59,28.57,28.58,49704.0,22.6333,22.6333,22.6175,22.6254,49704.0
2016-04-22 11:40:00,28.57,28.57,28.52,28.53,31544.0,22.6175,22.6175,22.5779,22.5858,31544.0
2016-04-22 11:45:00,28.53,28.56,28.52,28.56,82244.0,22.5858,22.6096,22.5779,22.6096,82244.0
2016-04-22 11:50:00,28.56,28.61,28.55,28.61,77420.0,22.6096,22.6491,22.6016,22.6491,77420.0
2016-04-22 11:55:00,28.61,28.62,28.61,28.61,32752.0,22.6491,22.6571,22.6491,22.6491,32752.0
2016-04-22 12:00:00,28.61,28.63,28.61,28.61,207992.0,22.6491,22.665,22.6491,22.6491,207992.0
2016-04-22 12:05:00,28.6,28.6,28.56,28.56,32516.0,22.6412,22.6412,22.6096,22.6096,32516.0
2016-04-22 12:10:00,28.56,28.58,28.54,28.54,26372.0,22.6096,22.6254,22.5937,22.5937,26372.0
2016-04-22 12:15:00,28.54,28.54,28.52,28.52,20436.0,22.5937,22.5937,22.5779,22.5779,20436.0
2016-04-22 12:20:00,28.53,28.54,28.5,28.5,34416.0,22.5858,22.5937,22.5621,22.5621,34416.0
2016-04-22 12:25:00,28.5,28.51,28.49,28.5,38400.0,22.5621,22.57,22.5541,22.5621,38400.0
2016-04-22 12:30:00,28.51,28.51,28.49,28.49,38452.0,22.57,22.57,22.5541,22.5541,38452.0
2016-04-22 12:35:00,28.49,28.51,28.49,28.51,42872.0,22.5541,22.57,22.5541,22.57,42872.0
2016-04-22 12:40:00,28.52,28.53,28.51,28.53,24880.0,22.5779,22.5858,22.57,22.5858,24880.0
2016-04-22 12:45:00,28.53,28.53,28.5,28.5,31784.0,22.5858,22.5858,22.5621,22.5621,31784.0
2016-04-22 12:50:00,28.5,28.5,28.48,28.49,22800.0,22.5621,22.5621,22.5462,22.5541,22800.0
2016-04-22 12:55:00,28.5,28.5,28.48,28.49,26088.0,22.5621,22.5621,22.5462,22.5541,26088.0
2016-04-22 13:00:00,28.49,28.5,28.48,28.49,53880.0,22.5541,22.5621,22.5462,22.5541,53880.0
2016-04-22 13:05:00,28.49,28.51,28.49,28.5,33648.0,22.5541,22.57,22.5541,22.5621,33648.0
2016-04-22 13:10:00,28.5,28.52,28.5,28.51,28848.0,22.5621,22.5779,22.5621,22.57,28848.0
2016-04-22 13:15:00,28.51,28.52,28.48,28.48,33788.0,22.57,22.5779,22.5462,22.5462,33788.0
2016-04-22 13:20:00,28.48,28.48,28.47,28.47,33152.0,22.5462,22.5462,22.5383,22.5383,33152.0
2016-04-22 13:25:00,28.47,28.48,28.45,28.45,30332.0,22.5383,22.5462,22.5225,22.5225,30332.0
2016-04-22 13:30:00,28.45,28.49,28.45,28.49,19412.0,22.5225,22.5541,22.5225,22.5541,19412.0
2016-04-22 13:35:00,28.49,28.49,28.46,28.48,23956.0,22.5541,22.5541,22.5304,22.5462,23956.0
2016-04-22 13:40:00,28.48,28.56,28.47,28.55,121960.0,22.5462,22.6096,22.5383,22.6016,121960.0
2016-04-22 13:45:00,28.55,28.62,28.55,28.61,263160.0,22.6016,22.6571,22.6016,22.6491,263160.0
2016-04-22 13:50:00,28.61,28.62,28.57,28.57,53992.0,22.6491,22.6571,22.6175,22.6175,53992.0
2016-04-22 13:55:00,28.57,28.58,28.55,28.55,49356.0,22.6175,22.6254,22.6016,22.6016,49356.0
2016-04-22 14:00:00,28.56,28.63,28.56,28.62,42480.0,22.6096,22.665,22.6096,22.6571,42480.0
2016-04-22 14:05:00,28.62,28.62,28.58,28.58,28172.0,22.6571,22.6571,22.6254,22.6254,28172.0
2016-04-22 14:10:00,28.58,28.6,28.57,28.58,29884.0,22.6254,22.6412,22.6175,22.6254,29884.0
2016-04-22 14:15:00,28.58,28.61,28.57,28.61,28692.0,22.6254,22.6491,22.6175,22.6491,28692.0
2016-04-22 14:20:00,28.61,28.63,28.59,28.6,90592.0,22.6491,22.665,22.6333,22.6412,90592.0
2016-04-22 14:25:00,28.61,28.63,28.61,28.62,67156.0,22.6491,22.665,22.6491,22.6571,67156.0
2016-04-22 14:30:00,28.62,28.63,28.61,28.62,59476.0,22.6571,22.665,22.6491,22.6571,59476.0
2016-04-22 14:35:00,28.62,28.63,28.6,28.6,61008.0,22.6571,22.665,22.6412,22.6412,61008.0
2016-04-22 14:40:00,28.6,28.62,28.6,28.62,19200.0,22.6412,22.6571,22.6412,22.6571,19200.0
2016-04-22 14:45:00,28.61,28.61,28.6,28.61,22072.0,22.6491,22.6491,22.6412,22.6491,22072.0
2016-04-22 14:50:00,28.61,28.61,28.59,28.61,27424.0,22.6491,22.6491,22.6333,22.6491,27424.0
2016-04-22 14:55:00,28.61,28.61,28.58,28.59,11200.0,22.6491,22.6491,22.6254,22.6333,11200.0
2016-04-22 15:00:00,28.59,28.61,28.58,28.58,30164.0,22.6333,22.6491,22.6254,22.6254,30164.0
2016-04-22 15:05:00,28.58,28.59,28.58,28.58,36332.0,22.6254,22.6333,22.6254,22.6254,36332.0
2016-04-22 15:10:00,28.58,28.61,28.58,28.59,48432.0,22.6254,22.6491,22.6254,22.6333,48432.0
2016-04-22 15:15:00,28.59,28.61,28.59,28.59,46956.0,22.6333,22.6491,22.6333,22.6333,46956.0
2016-04-22 15:20:00,28.59,28.59,28.57,28.58,61804.0,22.6333,22.6333,22.6175,22.6254,61804.0
2016-04-22 15:25:00,28.58,28.63,28.58,28.62,71944.0,22.6254,22.665,22.6254,22.6571,71944.0
2016-04-22 15:30:00,28.62,28.62,28.59,28.59,78764.0,22.6571,22.6571,22.6333,22.6333,78764.0
2016-04-22 15:35:00,28.59,28.61,28.59,28.6,50276.0,22.6333,22.6491,22.6333,22.6412,50276.0
2016-04-22 15:40:00,28.6,28.61,28.58,28.59,95816.0,22.6412,22.6491,22.6254,22.6333,95816.0
2016-04-22 15:45:00,28.59,28.63,28.59,28.62,118204.0,22.6333,22.665,22.6333,22.6571,118204.0
2016-04-22 15:50:00,28.62,28.63,28.61,28.61,137152.0,22.6571,22.665,22.6491,22.6491,137152.0
2016-04-22 15:55:00,28.61,28.63,28.61,28.61,251776.0,22.6491,22.665,22.6491,22.6491,251776.0
2016-04-25 09:30:00,28.58,28.59,28.53,28.57,103872.0,22.6254,22.6333,22.5858,22.6175,103872.0
2016-04-25 09:35:00,28.58,28.58,28.48,28.53,48364.0,22.6254,22.6254,22.5462,22.5858,48364.0
2016-04-25 09:40:00,28.53,28.55,28.49,28.55,80628.0,22.5858,22.6016,22.5541,22.6016,80628.0
2016-04-25 09:45:00,28.57,28.61,28.57,28.57,12708.0,22.6175,22.6491,22.6175,22.6175,12708.0
2016-04-25 09:50:00,28.57,28.58,28.51,28.51,9400.0,22.6175,22.6254,22.57,22.57,9400.0
2016-04-25 09:55:00,28.52,28.52,28.48,28.48,20400.0,22.5779,22.5779,22.5462,22.5462,20400.0
2016-04-25 10:00:00,28.48,28.53,28.48,28.53,26152.0,22.5462,22.5858,22.5462,22.5858,26152.0
2016-04-25 10:05:00,28.53,28.56,28.49,28.53,44168.0,22.5858,22.6096,22.5541,22.5858,44168.0
2016-04-25 10:10:00,28.5,28.52,28.47,28.49,27008.0,22.5621,22.5779,22.5383,22.5541,27008.0
2016-04-25 10:15:00,28.48,28.53,28.47,28.52,27800.0,22.5462,22.5858,22.5383,22.5779,27800.0
2016-04-25 10:20:00,28.53,28.54,28.5,28.53,19484.0,22.5858,22.5937,22.5621,22.5858,19484.0
2016-04-25 10:25:00,28.54,28.56,28.51,28.51,13256.0,22.5937,22.6096,22.57,22.57,13256.0
2016-04-25 10:30:00,28.5,28.52,28.5,28.52,25008.0,22.5621,22.5779,22.5621,22.5779,25008.0
2016-04-25 10:35:00,28.52,28.56,28.52,28.55,23620.0,22.5779,22.6096,22.5779,22.6016,23620.0
2016-04-25 10:40:00,28.55,28.57,28.52,28.53,19116.0,22.6016,22.6175,22.5779,22.5858,19116.0
2016-04-25 10:45:00,28.54,28.56,28.51,28.55,39020.0,22.5937,22.6096,22.57,22.6016,39020.0
2016-04-25 10:50:00,28.57,28.57,28.54,28.57,25596.0,22.6175,22.6175,22.5937,22.6175,25596.0
2016-04-25 10:55:00,28.56,28.59,28.56,28.57,23552.0,22.6096,22.6333,22.6096,22.6175,23552.0
2016-04-25 11:00:00,28.57,28.6,28.55,28.6,40748.0,22.6175,22.6412,22.6016,22.6412,40748.0
2016-04-25 11:05:00,28.6,28.6,28.54,28.55,21672.0,22.6412,22.6412,22.5937,22.6016,21672.0
2016-04-25 11:10:00,28.55,28.56,28.54,28.56,44388.0,22.6016,22.6096,22.5937,22.6096,44388.0
2016-04-25 11:15:00,28.56,28.57,28.53,28.54,30004.0,22.6096,22.6175,22.5858,22.5937,30004.0
2016-04-25 11:20:00,28.54,28.55,28.51,28.54,63708.0,22.5937,22.6016,22.57,22.5937,63708.0
2016-04-25 11:25:00,28.55,28.55,28.52,28.53,33948.0,22.6016,22.6016,22.5779,22.5858,33948.0
2016-04-25 11:30:00,28.53,28.54,28.51,28.52,27480.0,22.5858,22.5937,22.57,22.5779,27480.0
2016-04-25 11:35:00,28.53,28.53,28.49,28.49,28216.0,22.5858,22.5858,22.5541,22.5541,28216.0
2016-04-25 11:40:00,28.5,28.51,28.48,28.5,26672.0,22.5621,22.57,22.5462,22.5621,26672.0
2016-04-25 11:45:00,28.5,28.52,28.49,28.51,40896.0,22.5621,22.5779,22.5541,22.57,40896.0
2016-04-25 11:50:00,28.51,28.51,28.49,28.5,21180.0,22.57,22.57,22.5541,22.5621,21180.0
2016-04-25 11:55:00,28.5,28.51,28.49,28.49,24724.0,22.5621,22.57,22.5541,22.5541,24724.0
2016-04-25 12:00:00,28.5,28.53,28.5,28.51,36408.0,22.5621,22.5858,22.5621,22.57,36408.0
2016-04-25 12:05:00,28.52,28.52,28.5,28.5,15744.0,22.5779,22.5779,22.5621,22.5621,15744.0
2016-04-25 12:10:00,28.5,28.51,28.48,28.48,22084.0,22.5621,22.57,22.5462,22.5462,22084.0
2016-04-25 12:15:00,28.49,28.5,28.49,28.5,16908.0,22.5541,22.5621,22.5541,22.5621,16908.0
2016-04-25 12:20:00,28.5,28.51,28.49,28.5,44600.0,22.5621,22.57,22.5541,22.5621,44600.0
2016-04-25 12:25:00,28.5,28.5,28.48,28.48,17304.0,22.5621,22.5621,22.5462,22.5462,17304.0
2016-04-25 12:30:00,28.48,28.51,28.47,28.47,20880.0,22.5462,22.57,22.5383,22.5383,20880.0
2016-04-25 12:35:00,28.48,28.5,28.46,28.49,48992.0,22.5462,22.5621,22.5304,22.5541,48992.0
2016-04-25 12:40:00,28.49,28.5,28.47,28.49,30732.0,22.5541,22.5621,22.5383,22.5541,30732.0
2016-04-25 12:45:00,28.48,28.5,28.48,28.5,17596.0,22.5462,22.5621,22.5462,22.5621,17596.0
2016-04-25 12:50:00,28.5,28.55,28.5,28.53,36480.0,22.5621,22.6016,22.5621,22.5858,36480.0
2016-04-25 12:55:00,28.54,28.54,28.52,28.53,20744.0,22.5937,22.5937,22.5779,22.5858,20744.0
2016-04-25 13:00:00,28.53,28.55,28.53,28.54,21416.0,22.5858,22.6016,22.5858,22.5937,21416.0
2016-04-25 13:05:00,28.53,28.57,28.53,28.55,20464.0,22.5858,22.6175,22.5858,22.6016,20464.0
2016-04-25 13:10:00,28.55,28.57,28.55,28.57,21044.0,22.6016,22.6175,22.6016,22.6175,21044.0
2016-04-25 13:15:00,28.57,28.6,28.57,28.6,21320.0,22.6175,22.6412,22.6175,22.6412,21320.0
2016-04-25 13:20:00,28.6,28.61,28.58,28.59,19200.0,22.6412,22.6491,22.6254,22.6333,19200.0
2016-04-25 13:25:00,28.59,28.61,28.58,28.58,18528.0,22.6333,22.6491,22.6254,22.6254,18528.0
2016-04-25 13:30:00,28.58,28.59,28.56,28.57,13600.0,22.6254,22.6333,22.6096,22.6175,13600.0
2016-04-25 13:35:00,28.57,28.58,28.56,28.57,30712.0,22.6175,22.6254,22.6096,22.6175,30712.0
2016-04-25 13:40:00,28.57,28.57,28.54,28.54,19908.0,22.6175,22.6175,22.5937,22.5937,19908.0
2016-04-25 13:45:00,28.55,28.56,28.53,28.56,20276.0,22.6016,22.6096,22.5858,22.6096,20276.0
2016-04-25 13:50:00,28.55,28.55,28.53,28.55,23960.0,22.6016,22.6016,22.5858,22.6016,23960.0
2016-04-25 13:55:00,28.54,28.55,28.54,28.54,31940.0,22.5937,22.6016,22.5937,22.5937,31940.0
2016-04-25 14:00:00,28.55,28.57,28.55,28.55,23904.0,22.6016,22.6175,22.6016,22.6016,23904.0
2016-04-25 14:05:00,28.55,28.55,28.5,28.5,28992.0,22.6016,22.6016,22.5621,22.5621,28992.0
2016-04-25 14:10:00,28.51,28.53,28.5,28.5,24340.0,22.57,22.5858,22.5621,22.5621,24340.0
2016-04-25 14:15:00,28.5,28.53,28.5,28.53,29556.0,22.5621,22.5858,22.5621,22.5858,29556.0
2016-04-25 14:20:00,28.53,28.54,28.51,28.51,16892.0,22.5858,22.5937,22.57,22.57,16892.0
2016-04-25 14:25:00,28.51,28.54,28.51,28.52,34280.0,22.57,22.5937,22.57,22.5779,34280.0
2016-04-25 14:30:00,28.52,28.54,28.52,28.52,20000.0,22.5779,22.5937,22.5779,22.5779,20000.0
2016-04-25 14:35:00,28.51,28.54,28.5,28.53,20316.0,22.57,22.5937,22.5621,22.5858,20316.0
2016-04-25 14:40:00,28.53,28.54,28.52,28.54,71832.0,22.5858,22.5937,22.5779,22.5937,71832.0
2016-04-25 14:45:00,28.53,28.54,28.51,28.52,19512.0,22.5858,22.5937,22.57,22.5779,19512.0
2016-04-25 14:50:00,28.52,28.52,28.51,28.52,37008.0,22.5779,22.5779,22.57,22.5779,37008.0
2016-04-25 14:55:00,28.52,28.54,28.52,28.54,79132.0,22.5779,22.5937,22.5779,22.5937,79132.0
2016-04-25 15:00:00,28.53,28.55,28.53,28.53,47684.0,22.5858,22.6016,22.5858,22.5858,47684.0
2016-04-25 15:05:00,28.53,28.54,28.52,28.52,37588.0,22.5858,22.5937,22.5779,22.5779,37588.0
2016-04-25 15:10:00,28.52,28.54,28.52,28.53,32520.0,22.5779,22.5937,22.5779,22.5858,32520.0
2016-04-25 15:15:00,28.52,28.53,28.5,28.51,38696.0,22.5779,22.5858,22.5621,22.57,38696.0
2016-04-25 15:20:00,28.51,28.52,28.51,28.51,36584.0,22.57,22.5779,22.57,22.57,36584.0
2016-04-25 15:25:00,28.52,28.55,28.52,28.54,41648.0,22.5779,22.6016,22.5779,22.5937,41648.0
2016-04-25 15:30:00,28.54,28.56,28.53,28.55,52220.0,22.5937,22.6096,22.5858,22.6016,52220.0
2016-04-25 15:35:00,28.55,28.57,28.55,28.57,83320.0,22.6016,22.6175,22.6016,22.6175,83320.0
2016-04-25 15:40:00,28.57,28.6,28.57,28.59,72840.0,22.6175,22.6412,22.6175,22.6333,72840.0
2016-04-25 15:45:00,28.6,28.6,28.57,28.57,83012.0,22.6412,22.6412,22.6175,22.6175,83012.0
2016-04-25 15:50:00,28.57,28.59,28.57,28.58,135320.0,22.6175,22.6333,22.6175,22.6254,135320.0
2016-04-25 15:55:00,28.58,28.61,28.58,28.61,221144.0,22.6254,22.6491,22.6254,22.6491,221144.0
2016-04-26 09:30:00,28.68,28.73,28.55,28.68,112776.0,22.7045,22.7441,22.6016,22.7045,112776.0
2016-04-26 09:35:00,28.68,28.7,28.59,28.69,51596.0,22.7045,22.7204,22.6333,22.7125,51596.0
2016-04-26 09:40:00,28.68,28.8,28.68,28.8,99184.0,22.7045,22.7995,22.7045,22.7995,99184.0
2016-04-26 09:45:00,28.81,28.83,28.72,28.78,103188.0,22.8075,22.8233,22.7362,22.7837,103188.0
2016-04-26 09:50:00,28.78,28.83,28.76,28.81,108932.0,22.7837,22.8233,22.7679,22.8075,108932.0
2016-04-26 09:55:00,28.82,28.9,28.81,28.86,126152.0,22.8154,22.8787,22.8075,22.847,126152.0
2016-04-26 10:00:00,28.86,28.9,28.84,28.89,111292.0,22.847,22.8787,22.8312,22.8708,111292.0
2016-04-26 10:05:00,28.86,28.86,28.8,28.84,63436.0,22.847,22.847,22.7995,22.8312,63436.0
2016-04-26 10:10:00,28.82,28.83,28.76,28.78,39064.0,22.8154,22.8233,22.7679,22.7837,39064.0
2016-04-26 10:15:00,28.78,28.81,28.77,28.79,44936.0,22.7837,22.8075,22.7758,22.7916,44936.0
2016-04-26 10:20:00,28.79,28.79,28.76,28.77,35672.0,22.7916,22.7916,22.7679,22.7758,35672.0
2016-04-26 10:25:00,28.76,28.8,28.76,28.79,35212.0,22.7679,22.7995,22.7679,22.7916,35212.0
2016-04-26 10:30:00,28.79,28.81,28.77,28.77,54360.0,22.7916,22.8075,22.7758,22.7758,54360.0
2016-04-26 10:35:00,28.77,28.81,28.77,28.8,42284.0,22.7758,22.8075,22.7758,22.7995,42284.0
2016-04-26 10:40:00,28.81,28.83,28.78,28.82,34416.0,22.8075,22.8233,22.7837,22.8154,34416.0
2016-04-26 10:45:00,28.82,28.83,28.79,28.82,31448.0,22.8154,22.8233,22.7916,22.8154,31448.0
2016-04-26 10:50:00,28.82,28.9,28.82,28.89,77960.0,22.8154,22.8787,22.8154,22.8708,77960.0
2016-04-26 10:55:00,28.9,28.9,28.86,28.86,24428.0,22.8787,22.8787,22.847,22.847,24428.0
2016-04-26 11:00:00,28.86,28.86,28.78,28.8,142976.0,22.847,22.847,22.7837,22.7995,142976.0
2016-04-26 11:05:00,28.79,28.84,28.79,28.84,64044.0,22.7916,22.8312,22.7916,22.8312,64044.0
2016-04-26 11:10:00,28.84,28.85,28.81,28.83,172808.0,22.8312,22.8391,22.8075,22.8233,172808.0
2016-04-26 11:15:00,28.82,28.86,28.82,28.84,261512.0,22.8154,22.847,22.8154,22.8312,261512.0
2016-04-26 11:20:00,28.84,28.84,28.79,28.82,47572.0,22.8312,22.8312,22.7916,22.8154,47572.0
2016-04-26 11:25:00,28.83,28.84,28.79,28.81,59756.0,22.8233,22.8312,22.7916,22.8075,59756.0
2016-04-26 11:30:00,28.81,28.88,28.8,28.86,63980.0,22.8075,22.8629,22.7995,22.847,63980.0
2016-04-26 11:35:00,28.86,28.86,28.83,28.84,39008.0,22.847,22.847,22.8233,22.8312,39008.0
2016-04-26 11:40:00,28.84,28.87,28.84,28.87,41872.0,22.8312,22.855,22.8312,22.855,41872.0
2016-04-26 11:45:00,28.86,28.88,28.83,28.83,31840.0,22.847,22.8629,22.8233,22.8233,31840.0
2016-04-26 11:50:00,28.83,28.88,28.82,28.86,33768.0,22.8233,22.8629,22.8154,22.847,33768.0
2016-04-26 11:55:00,28.86,28.87,28.83,28.83,42644.0,22.847,22.855,22.8233,22.8233,42644.0
2016-04-26 12:00:00,28.84,28.86,28.83,28.84,61312.0,22.8312,22.847,22.8233,22.8312,61312.0
2016-04-26 12:05:00,28.84,28.86,28.83,28.86,52268.0,22.8312,22.847,22.8233,22.847,52268.0
2016-04-26 12:10:00,28.86,28.87,28.85,28.86,39836.0,22.847,22.855,22.8391,22.847,39836.0
2016-04-26 12:15:00,28.87,28.87,28.85,28.85,17660.0,22.855,22.855,22.8391,22.8391,17660.0
2016-04-26 12:20:00,28.85,28.87,28.84,28.85,32276.0,22.8391,22.855,22.8312,22.8391,32276.0
2016-04-26 12:25:00,28.85,28.86,28.84,28.85,27904.0,22.8391,22.847,22.8312,22.8391,27904.0
2016-04-26 12:30:00,28.86,28.86,28.82,28.85,56300.0,22.847,22.847,22.8154,22.8391,56300.0
2016-04-26 12:35:00,28.85,28.86,28.83,28.85,26956.0,22.8391,22.847,22.8233,22.8391,26956.0
2016-04-26 12:40:00,28.85,28.86,28.8,28.8,19836.0,22.8391,22.847,22.7995,22.7995,19836.0
2016-04-26 12:45:00,28.81,28.84,28.8,28.81,37768.0,22.8075,22.8312,22.7995,22.8075,37768.0
2016-04-26 12:50:00,28.81,28.86,28.8,28.85,67264.0,22.8075,22.847,22.7995,22.8391,67264.0
2016-04-26 12:55:00,28.85,28.86,28.84,28.84,71436.0,22.8391,22.847,22.8312,22.8312,71436.0
2016-04-26 13:00:00,28.84,28.84,28.81,28.81,81708.0,22.8312,22.8312,22.8075,22.8075,81708.0
2016-04-26 13:05:00,28.81,28.83,28.81,28.82,69176.0,22.8075,22.8233,22.8075,22.8154,69176.0
2016-04-26 13:10:00,28.82,28.87,28.81,28.87,395344.0,22.8154,22.855,22.8075,22.855,395344.0
2016-04-26 13:15:00,28.86,28.87,28.85,28.87,221712.0,22.847,22.855,22.8391,22.855,221712.0
2016-04-26 13:20:00,28.87,28.89,28.86,28.89,93000.0,22.855,22.8708,22.847,22.8708,93000.0
2016-04-26 13:25:00,28.9,28.9,28.88,28.88,20156.0,22.8787,22.8787,22.8629,22.8629,20156.0
2016-04-26 13:30:00,28.88,28.9,28.87,28.9,30264.0,22.8629,22.8787,22.855,22.8787,30264.0
2016-04-26 13:35:00,28.9,28.91,28.87,28.87,36472.0,22.8787,22.8866,22.855,22.855,36472.0
2016-04-26 13:40:00,28.88,28.89,28.85,28.85,33256.0,22.8629,22.8708,22.8391,22.8391,33256.0
2016-04-26 13:45:00,28.85,28.86,28.84,28.86,22800.0,22.8391,22.847,22.8312,22.847,22800.0
2016-04-26 13:50:00,28.85,28.85,28.81,28.81,21520.0,22.8391,22.8391,22.8075,22.8075,21520.0
2016-04-26 13:55:00,28.81,28.82,28.8,28.81,27276.0,22.8075,22.8154,22.7995,22.8075,27276.0
2016-04-26 14:00:00,28.81,28.82,28.81,28.81,23400.0,22.8075,22.8154,22.8075,22.8075,23400.0
2016-04-26 14:05:00,28.8,28.83,28.8,28.8,44840.0,22.7995,22.8233,22.7995,22.7995,44840.0
2016-04-26 14:10:00,28.8,28.85,28.8,28.84,33596.0,22.7995,22.8391,22.7995,22.8312,33596.0
2016-04-26 14:15:00,28.84,28.85,28.82,28.85,21620.0,22.8312,22.8391,22.8154,22.8391,21620.0
2016-04-26 14:20:00,28.85,28.85,28.82,28.82,26128.0,22.8391,22.8391,22.8154,22.8154,26128.0
2016-04-26 14:25:00,28.83,28.85,28.82,28.82,26332.0,22.8233,22.8391,22.8154,22.8154,26332.0
2016-04-26 14:30:00,28.81,28.81,28.8,28.81,13648.0,22.8075,22.8075,22.7995,22.8075,13648.0
2016-04-26 14:35:00,28.81,28.84,28.8,28.81,34040.0,22.8075,22.8312,22.7995,22.8075,34040.0
2016-04-26 14:40:00,28.81,28.82,28.8,28.81,19640.0,22.8075,22.8154,22.7995,22.8075,19640.0
2016-04-26 14:45:00,28.81,28.86,28.81,28.85,34488.0,22.8075,22.847,22.8075,22.8391,34488.0
2016-04-26 14:50:00,28.84,28.84,28.79,28.79,30392.0,22.8312,22.8312,22.7916,22.7916,30392.0
2016-04-26 14:55:00,28.8,28.81,28.79,28.81,30480.0,22.7995,22.8075,22.7916,22.8075,30480.0
2016-04-26 15:00:00,28.81,28.83,28.8,28.81,26728.0,22.8075,22.8233,22.7995,22.8075,26728.0
2016-04-26 15:05:00,28.81,28.81,28.79,28.79,57664.0,22.8075,22.8075,22.7916,22.7916,57664.0
2016-04-26 15:10:00,28.79,28.8,28.79,28.8,53040.0,22.7916,22.7995,22.7916,22.7995,53040.0
2016-04-26 15:15:00,28.8,28.81,28.79,28.8,70344.0,22.7995,22.8075,22.7916,22.7995,70344.0
2016-04-26 15:20:00,28.79,28.82,28.79,28.79,44832.0,22.7916,22.8154,22.7916,22.7916,44832.0
2016-04-26 15:25:00,28.79,28.83,28.79,28.83,182700.0,22.7916,22.8233,22.7916,22.8233,182700.0
2016-04-26 15:30:00,28.84,28.86,28.83,28.86,175332.0,22.8312,22.847,22.8233,22.847,175332.0
2016-04-26 15:35:00,28.86,28.88,28.85,28.86,177916.0,22.847,22.8629,22.8391,22.847,177916.0
2016-04-26 15:40:00,28.86,28.88,28.85,28.87,120352.0,22.847,22.8629,22.8391,22.855,120352.0
2016-04-26 15:45:00,28.87,28.89,28.87,28.88,245124.0,22.855,22.8708,22.855,22.8629,245124.0
2016-04-26 15:50:00,28.88,28.89,28.86,28.88,217524.0,22.8629,22.8708,22.847,22.8629,217524.0
2016-04-26 15:55:00,28.88,28.91,28.86,28.88,583940.0,22.8629,22.8866,22.847,22.8629,583940.0
2016-04-27 09:30:00,28.92,29.15,28.86,29.1,141908.0,22.8945,23.0766,22.847,23.037,141908.0
2016-04-27 09:35:00,29.1,29.13,28.99,29.07,63400.0,23.037,23.0608,22.95,23.0133,63400.0
2016-04-27 09:40:00,29.06,29.08,29.0,29.06,23392.0,23.0054,23.0212,22.9579,23.0054,23392.0
2016-04-27 09:45:00,29.05,29.14,29.05,29.09,59368.0,22.9975,23.0687,22.9975,23.0291,59368.0
2016-04-27 09:50:00,29.08,29.18,29.08,29.14,50736.0,23.0212,23.1004,23.0212,23.0687,50736.0
2016-04-27 09:55:00,29.14,29.14,29.09,29.1,60072.0,23.0687,23.0687,23.0291,23.037,60072.0
2016-04-27 10:00:00,29.11,29.11,29.07,29.1,71536.0,23.045,23.045,23.0133,23.037,71536.0
2016-04-27 10:05:00,29.11,29.11,29.06,29.08,70968.0,23.045,23.045,23.0054,23.0212,70968.0
2016-04-27 10:10:00,29.07,29.1,29.06,29.1,39592.0,23.0133,23.037,23.0054,23.037,39592.0
2016-04-27 10:15:00,29.11,29.19,29.1,29.16,54468.0,23.045,23.1083,23.037,23.0845,54468.0
2016-04-27 10:20:00,29.16,29.17,29.13,29.14,53060.0,23.0845,23.0925,23.0608,23.0687,53060.0
2016-04-27 10:25:00,29.15,29.19,29.13,29.18,60188.0,23.0766,23.1083,23.0608,23.1004,60188.0
2016-04-27 10:30:00,29.17,29.17,29.11,29.11,101904.0,23.0925,23.0925,23.045,23.045,101904.0
2016-04-27 10:35:00,29.11,29.13,29.03,29.03,72668.0,23.045,23.0608,22.9816,22.9816,72668.0
2016-04-27 10:40:00,29.05,29.08,29.04,29.08,125272.0,22.9975,23.0212,22.9895,23.0212,125272.0
2016-04-27 10:45:00,29.07,29.1,29.06,29.09,75108.0,23.0133,23.037,23.0054,23.0291,75108.0
2016-04-27 10:50:00,29.09,29.14,29.09,29.12,27636.0,23.0291,23.0687,23.0291,23.0529,27636.0
2016-04-27 10:55:00,29.12,29.17,29.11,29.17,24004.0,23.0529,23.0925,23.045,23.0925,24004.0
2016-04-27 11:00:00,29.18,29.18,29.11,29.12,49904.0,23.1004,23.1004,23.045,23.0529,49904.0
2016-04-27 11:05:00,29.11,29.11,29.08,29.09,49892.0,23.045,23.045,23.0212,23.0291,49892.0
2016-04-27 11:10:00,29.09,29.13,29.09,29.11,28372.0,23.0291,23.0608,23.0291,23.045,28372.0
2016-04-27 11:15:00,29.11,29.11,29.09,29.11,31624.0,23.045,23.045,23.0291,23.045,31624.0
2016-04-27 11:20:00,29.1,29.13,29.1,29.12,29996.0,23.037,23.0608,23.037,23.0529,29996.0
2016-04-27 11:25:00,29.12,29.16,29.12,29.15,26220.0,23.0529,23.0845,23.0529,23.0766,26220.0
2016-04-27 11:30:00,29.16,29.21,29.15,29.17,65800.0,23.0845,23.1241,23.0766,23.0925,65800.0
2016-04-27 11:35:00,29.17,29.19,29.13,29.14,40076.0,23.0925,23.1083,23.0608,23.0687,40076.0
2016-04-27 11:40:00,29.15,29.17,29.13,29.14,44044.0,23.0766,23.0925,23.0608,23.0687,44044.0
2016-04-27 11:45:00,29.14,29.16,29.11,29.13,40664.0,23.0687,23.0845,23.045,23.0608,40664.0
2016-04-27 11:50:00,29.12,29.13,29.11,29.11,46788.0,23.0529,23.0608,23.045,23.045,46788.0
2016-04-27 11:55:00,29.11,29.14,29.11,29.14,36088.0,23.045,23.0687,23.045,23.0687,36088.0
2016-04-27 12:00:00,29.13,29.14,29.11,29.11,44204.0,23.0608,23.0687,23.045,23.045,44204.0
2016-04-27 12:05:00,29.11,29.12,29.1,29.1,31576.0,23.045,23.0529,23.037,23.037,31576.0
2016-04-27 12:10:00,29.1,29.11,29.09,29.1,59604.0,23.037,23.045,23.0291,23.037,59604.0
2016-04-27 12:15:00,29.1,29.11,29.07,29.07,32960.0,23.037,23.045,23.0133,23.0133,32960.0
2016-04-27 12:20:00,29.06,29.1,29.05,29.09,49884.0,23.0054,23.037,22.9975,23.0291,49884.0
2016-04-27 12:25:00,29.09,29.11,29.08,29.11,85324.0,23.0291,23.045,23.0212,23.045,85324.0
2016-04-27 12:30:00,29.12,29.13,29.1,29.11,20572.0,23.0529,23.0608,23.037,23.045,20572.0
2016-04-27 12:35:00,29.11,29.13,29.09,29.12,27660.0,23.045,23.0608,23.0291,23.0529,27660.0
2016-04-27 12:40:00,29.13,29.13,29.11,29.11,33532.0,23.0608,23.0608,23.045,23.045,33532.0
2016-04-27 12:45:00,29.11,29.13,29.11,29.13,24656.0,23.045,23.0608,23.045,23.0608,24656.0
2016-04-27 12:50:00,29.13,29.13,29.11,29.12,35752.0,23.0608,23.0608,23.045,23.0529,35752.0
2016-04-27 12:55:00,29.12,29.13,29.09,29.09,43948.0,23.0529,23.0608,23.0291,23.0291,43948.0
2016-04-27 13:00:00,29.1,29.1,29.06,29.06,56500.0,23.037,23.037,23.0054,23.0054,56500.0
2016-04-27 13:05:00,29.06,29.07,29.05,29.05,54160.0,23.0054,23.0133,22.9975,22.9975,54160.0
2016-04-27 13:10:00,29.06,29.06,29.02,29.03,29420.0,23.0054,23.0054,22.9737,22.9816,29420.0
2016-04-27 13:15:00,29.03,29.04,29.03,29.03,30324.0,22.9816,22.9895,22.9816,22.9816,30324.0
2016-04-27 13:20:00,29.02,29.04,29.01,29.03,19780.0,22.9737,22.9895,22.9658,22.9816,19780.0
2016-04-27 13:25:00,29.04,29.05,29.01,29.01,23092.0,22.9895,22.9975,22.9658,22.9658,23092.0
2016-04-27 13:30:00,29.01,29.03,29.0,29.03,52864.0,22.9658,22.9816,22.9579,22.9816,52864.0
2016-04-27 13:35:00,29.02,29.03,29.0,29.01,25584.0,22.9737,22.9816,22.9579,22.9658,25584.0
2016-04-27 13:40:00,29.01,29.02,29.0,29.02,40068.0,22.9658,22.9737,22.9579,22.9737,40068.0
2016-04-27 13:45:00,29.01,29.03,29.0,29.01,31644.0,22.9658,22.9816,22.9579,22.9658,31644.0
2016-04-27 13:50:00,29.0,29.01,29.0,29.0,56252.0,22.9579,22.9658,22.9579,22.9579,56252.0
2016-04-27 13:55:00,29.0,29.01,28.93,28.96,33236.0,22.9579,22.9658,22.9025,22.9262,33236.0
2016-04-27 14:00:00,28.94,28.96,28.85,28.91,170132.0,22.9104,22.9262,22.8391,22.8866,170132.0
2016-04-27 14:05:00,28.92,29.07,28.91,29.05,104972.0,22.8945,23.0133,22.8866,22.9975,104972.0
2016-04-27 14:10:00,29.05,29.05,29.01,29.05,102468.0,22.9975,22.9975,22.9658,22.9975,102468.0
2016-04-27 14:15:00,29.05,29.16,29.03,29.16,36680.0,22.9975,23.0845,22.9816,23.0845,36680.0
2016-04-27 14:20:00,29.17,29.25,29.16,29.21,82092.0,23.0925,23.1558,23.0845,23.1241,82092.0
2016-04-27 14:25:00,29.21,29.25,29.2,29.23,46232.0,23.1241,23.1558,23.1162,23.14,46232.0
2016-04-27 14:30:00,29.23,29.25,29.21,29.21,41536.0,23.14,23.1558,23.1241,23.1241,41536.0
2016-04-27 14:35:00,29.21,29.25,29.2,29.25,49944.0,23.1241,23.1558,23.1162,23.1558,49944.0
2016-04-27 14:40:00,29.24,29.35,29.24,29.32,173788.0,23.1479,23.235,23.1479,23.2112,173788.0
2016-04-27 14:45:00,29.31,29.36,29.3,29.33,87508.0,23.2033,23.2429,23.1954,23.2191,87508.0
2016-04-27 14:50:00,29.34,29.46,29.31,29.42,122876.0,23.227,23.322,23.2033,23.2904,122876.0
2016-04-27 14:55:00,29.43,29.43,29.36,29.39,89920.0,23.2983,23.2983,23.2429,23.2666,89920.0
2016-04-27 15:00:00,29.38,29.47,29.38,29.45,181612.0,23.2587,23.33,23.2587,23.3141,181612.0
2016-04-27 15:05:00,29.44,29.5,29.44,29.48,284020.0,23.3062,23.3537,23.3062,23.3379,284020.0
2016-04-27 15:10:00,29.48,29.49,29.45,29.48,222144.0,23.3379,23.3458,23.3141,23.3379,222144.0
2016-04-27 15:15:00,29.48,29.5,29.45,29.49,276388.0,23.3379,23.3537,23.3141,23.3458,276388.0
2016-04-27 15:20:00,29.5,29.5,29.44,29.46,545900.0,23.3537,23.3537,23.3062,23.322,545900.0
2016-04-27 15:25:00,29.45,29.48,29.41,29.47,206636.0,23.3141,23.3379,23.2825,23.33,206636.0
2016-04-27 15:30:00,29.47,29.47,29.41,29.42,123840.0,23.33,23.33,23.2825,23.2904,123840.0
2016-04-27 15:35:00,29.41,29.42,29.28,29.29,508884.0,23.2825,23.2904,23.1795,23.1875,508884.0
2016-04-27 15:40:00,29.3,29.3,29.24,29.25,372396.0,23.1954,23.1954,23.1479,23.1558,372396.0
2016-04-27 15:45:00,29.26,29.27,29.21,29.23,289440.0,23.1637,23.1716,23.1241,23.14,289440.0
2016-04-27 15:50:00,29.23,29.25,29.18,29.19,491396.0,23.14,23.1558,23.1004,23.1083,491396.0
2016-04-27 15:55:00,29.18,29.24,29.18,29.24,554608.0,23.1004,23.1479,23.1004,23.1479,554608.0
2016-04-28 09:30:00,28.95,29.24,28.78,29.22,137720.0,22.9183,23.1479,22.7837,23.132,137720.0
2016-04-28 09:35:00,29.17,29.29,29.08,29.25,70760.0,23.0925,23.1875,23.0212,23.1558,70760.0
2016-04-28 09:40:00,29.29,29.34,29.25,29.29,67388.0,23.1875,23.227,23.1558,23.1875,67388.0
2016-04-28 09:45:00,29.3,29.38,29.24,29.38,141276.0,23.1954,23.2587,23.1479,23.2587,141276.0
2016-04-28 09:50:00,29.36,29.43,29.33,29.35,170228.0,23.2429,23.2983,23.2191,23.235,170228.0
2016-04-28 09:55:00,29.38,29.39,29.3,29.34,69988.0,23.2587,23.2666,23.1954,23.227,69988.0
2016-04-28 10:00:00,29.34,29.34,29.25,29.25,84760.0,23.227,23.227,23.1558,23.1558,84760.0
2016-04-28 10:05:00,29.23,29.25,29.19,29.19,72564.0,23.14,23.1558,23.1083,23.1083,72564.0
2016-04-28 10:10:00,29.2,29.24,29.18,29.21,55716.0,23.1162,23.1479,23.1004,23.1241,55716.0
2016-04-28 10:15:00,29.22,29.25,29.21,29.25,30180.0,23.132,23.1558,23.1241,23.1558,30180.0
2016-04-28 10:20:00,29.25,29.25,29.05,29.05,150072.0,23.1558,23.1558,22.9975,22.9975,150072.0
2016-04-28 10:25:00,29.02,29.04,28.91,28.98,154628.0,22.9737,22.9895,22.8866,22.942,154628.0
2016-04-28 10:30:00,28.99,29.16,28.99,29.15,46576.0,22.95,23.0845,22.95,23.0766,46576.0
2016-04-28 10:35:00,29.15,29.18,29.08,29.09,162076.0,23.0766,23.1004,23.0212,23.0291,162076.0
2016-04-28 10:40:00,29.09,29.18,29.08,29.18,27080.0,23.0291,23.1004,23.0212,23.1004,27080.0
2016-04-28 10:45:00,29.17,29.17,29.14,29.14,25432.0,23.0925,23.0925,23.0687,23.0687,25432.0
2016-04-28 10:50:00,29.15,29.21,29.13,29.15,23152.0,23.0766,23.1241,23.0608,23.0766,23152.0
2016-04-28 10:55:00,29.14,29.21,29.12,29.21,39348.0,23.0687,23.1241,23.0529,23.1241,39348.0
2016-04-28 11:00:00,29.2,29.2,29.14,29.14,28744.0,23.1162,23.1162,23.0687,23.0687,28744.0
2016-04-28 11:05:00,29.14,29.15,29.09,29.11,21520.0,23.0687,23.0766,23.0291,23.045,21520.0
2016-04-28 11:10:00,29.12,29.16,29.11,29.11,19516.0,23.0529,23.0845,23.045,23.045,19516.0
2016-04-28 11:15:00,29.11,29.15,29.1,29.14,70420.0,23.045,23.0766,23.037,23.0687,70420.0
2016-04-28 11:20:00,29.13,29.17,29.12,29.15,35364.0,23.0608,23.0925,23.0529,23.0766,35364.0
2016-04-28 11:25:00,29.15,29.22,29.14,29.22,28104.0,23.0766,23.132,23.0687,23.132,28104.0
2016-04-28 11:30:00,29.2,29.27,29.2,29.27,15276.0,23.1162,23.1716,23.1162,23.1716,15276.0
2016-04-28 11:35:00,29.26,29.27,29.2,29.24,36444.0,23.1637,23.1716,23.1162,23.1479,36444.0
2016-04-28 11:40:00,29.26,29.29,29.22,29.27,19192.0,23.1637,23.1875,23.132,23.1716,19192.0
2016-04-28 11:45:00,29.27,29.28,29.25,29.26,20892.0,23.1716,23.1795,23.1558,23.1637,20892.0
2016-04-28 11:50:00,29.27,29.28,29.23,29.24,37892.0,23.1716,23.1795,23.14,23.1479,37892.0
2016-04-28 11:55:00,29.24,29.33,29.23,29.33,56860.0,23.1479,23.2191,23.14,23.2191,56860.0
2016-04-28 12:00:00,29.33,29.33,29.28,29.29,32144.0,23.2191,23.2191,23.1795,23.1875,32144.0
2016-04-28 12:05:00,29.27,29.3,29.25,29.25,48332.0,23.1716,23.1954,23.1558,23.1558,48332.0
2016-04-28 12:10:00,29.24,29.27,29.22,29.25,19916.0,23.1479,23.1716,23.132,23.1558,19916.0
2016-04-28 12:15:00,29.25,29.26,29.24,29.26,19576.0,23.1558,23.1637,23.1479,23.1637,19576.0
2016-04-28 12:20:00,29.25,29.3,29.24,29.28,24056.0,23.1558,23.1954,23.1479,23.1795,24056.0
2016-04-28 12:25:00,29.27,29.28,29.19,29.19,65424.0,23.1716,23.1795,23.1083,23.1083,65424.0
2016-04-28 12:30:00,29.19,29.21,29.17,29.2,19552.0,23.1083,23.1241,23.0925,23.1162,19552.0
2016-04-28 12:35:00,29.23,29.27,29.21,29.26,22424.0,23.14,23.1716,23.1241,23.1637,22424.0
2016-04-28 12:40:00,29.27,29.31,29.27,29.29,20808.0,23.1716,23.2033,23.1716,23.1875,20808.0
2016-04-28 12:45:00,29.28,29.28,29.24,29.24,87308.0,23.1795,23.1795,23.1479,23.1479,87308.0
2016-04-28 12:50:00,29.24,29.27,29.24,29.27,21200.0,23.1479,23.1716,23.1479,23.1716,21200.0
2016-04-28 12:55:00,29.25,29.28,29.24,29.25,15300.0,23.1558,23.1795,23.1479,23.1558,15300.0
2016-04-28 13:00:00,29.24,29.28,29.22,29.22,17832.0,23.1479,23.1795,23.132,23.132,17832.0
2016-04-28 13:05:00,29.24,29.24,29.22,29.23,20288.0,23.1479,23.1479,23.132,23.14,20288.0
2016-04-28 13:10:00,29.21,29.24,29.21,29.22,16080.0,23.1241,23.1479,23.1241,23.132,16080.0
2016-04-28 13:15:00,29.24,29.24,29.21,29.22,18800.0,23.1479,23.1479,23.1241,23.132,18800.0
2016-04-28 13:20:00,29.21,29.23,29.18,29.22,28088.0,23.1241,23.14,23.1004,23.132,28088.0
2016-04-28 13:25:00,29.21,29.24,29.2,29.22,13344.0,23.1241,23.1479,23.1162,23.132,13344.0
2016-04-28 13:30:00,29.22,29.25,29.21,29.23,31108.0,23.132,23.1558,23.1241,23.14,31108.0
2016-04-28 13:35:00,29.25,29.28,29.25,29.27,29060.0,23.1558,23.1795,23.1558,23.1716,29060.0
2016-04-28 13:40:00,29.26,29.27,29.22,29.23,27224.0,23.1637,23.1716,23.132,23.14,27224.0
2016-04-28 13:45:00,29.24,29.24,29.21,29.22,26472.0,23.1479,23.1479,23.1241,23.132,26472.0
2016-04-28 13:50:00,29.21,29.25,29.21,29.25,35120.0,23.1241,23.1558,23.1241,23.1558,35120.0
2016-04-28 13:55:00,29.25,29.29,29.23,29.28,34076.0,23.1558,23.1875,23.14,23.1795,34076.0
2016-04-28 14:00:00,29.28,29.29,29.25,29.25,24948.0,23.1795,23.1875,23.1558,23.1558,24948.0
2016-04-28 14:05:00,29.26,29.28,29.23,29.28,123200.0,23.1637,23.1795,23.14,23.1795,123200.0
2016-04-28 14:10:00,29.28,29.28,29.26,29.26,28480.0,23.1795,23.1795,23.1637,23.1637,28480.0
2016-04-28 14:15:00,29.26,29.28,29.24,29.28,164736.0,23.1637,23.1795,23.1479,23.1795,164736.0
2016-04-28 14:20:00,29.27,29.28,29.23,29.24,142704.0,23.1716,23.1795,23.14,23.1479,142704.0
2016-04-28 14:25:00,29.24,29.25,29.21,29.22,68652.0,23.1479,23.1558,23.1241,23.132,68652.0
2016-04-28 14:30:00,29.22,29.23,29.19,29.2,72936.0,23.132,23.14,23.1083,23.1162,72936.0
2016-04-28 14:35:00,29.21,29.21,29.18,29.18,284540.0,23.1241,23.1241,23.1004,23.1004,284540.0
2016-04-28 14:40:00,29.18,29.2,29.17,29.17,56672.0,23.1004,23.1162,23.0925,23.0925,56672.0
2016-04-28 14:45:00,29.16,29.17,29.13,29.16,146600.0,23.0845,23.0925,23.0608,23.0845,146600.0
2016-04-28 14:50:00,29.17,29.17,29.14,29.16,68980.0,23.0925,23.0925,23.0687,23.0845,68980.0
2016-04-28 14:55:00,29.15,29.16,29.13,29.16,48476.0,23.0766,23.0845,23.0608,23.0845,48476.0
2016-04-28 15:00:00,29.16,29.18,29.15,29.18,69488.0,23.0845,23.1004,23.0766,23.1004,69488.0
2016-04-28 15:05:00,29.17,29.18,29.14,29.14,82260.0,23.0925,23.1004,23.0687,23.0687,82260.0
2016-04-28 15:10:00,29.15,29.15,29.07,29.07,100996.0,23.0766,23.0766,23.0133,23.0133,100996.0
2016-04-28 15:15:00,29.07,29.07,28.95,28.99,316184.0,23.0133,23.0133,22.9183,22.95,316184.0
2016-04-28 15:20:00,28.99,29.02,28.97,29.01,327152.0,22.95,22.9737,22.9341,22.9658,327152.0
2016-04-28 15:25:00,29.02,29.03,28.98,29.0,148468.0,22.9737,22.9816,22.942,22.9579,148468.0
2016-04-28 15:30:00,29.0,29.05,28.99,29.05,233104.0,22.9579,22.9975,22.95,22.9975,233104.0
2016-04-28 15:35:00,29.05,29.09,29.05,29.08,185080.0,22.9975,23.0291,22.9975,23.0212,185080.0
2016-04-28 15:40:00,29.07,29.11,29.06,29.07,154236.0,23.0133,23.045,23.0054,23.0133,154236.0
2016-04-28 15:45:00,29.07,29.09,29.03,29.04,187068.0,23.0133,23.0291,22.9816,22.9895,187068.0
2016-04-28 15:50:00,29.04,29.04,29.0,29.0,288796.0,22.9895,22.9895,22.9579,22.9579,288796.0
2016-04-28 15:55:00,29.0,29.12,29.0,29.12,561312.0,22.9579,23.0529,22.9579,23.0529,561312.0
2016-04-29 09:30:00,29.05,29.05,28.8,28.94,204196.0,22.9975,22.9975,22.7995,22.9104,204196.0
2016-04-29 09:35:00,28.95,28.98,28.79,28.82,119404.0,22.9183,22.942,22.7916,22.8154,119404.0
2016-04-29 09:40:00,28.87,28.93,28.79,28.85,140608.0,22.855,22.9025,22.7916,22.8391,140608.0
2016-04-29 09:45:00,28.84,28.98,28.79,28.98,96664.0,22.8312,22.942,22.7916,22.942,96664.0
2016-04-29 09:50:00,28.97,29.06,28.96,28.98,84320.0,22.9341,23.0054,22.9262,22.942,84320.0
2016-04-29 09:55:00,29.0,29.12,28.98,29.11,111244.0,22.9579,23.0529,22.942,23.045,111244.0
2016-04-29 10:00:00,29.08,29.14,29.05,29.14,53404.0,23.0212,23.0687,22.9975,23.0687,53404.0
2016-04-29 10:05:00,29.15,29.18,29.1,29.15,91036.0,23.0766,23.1004,23.037,23.0766,91036.0
2016-04-29 10:10:00,29.14,29.14,29.05,29.08,33180.0,23.0687,23.0687,22.9975,23.0212,33180.0
2016-04-29 10:15:00,29.08,29.15,29.07,29.14,127476.0,23.0212,23.0766,23.0133,23.0687,127476.0
2016-04-29 10:20:00,29.15,29.18,29.12,29.17,73448.0,23.0766,23.1004,23.0529,23.0925,73448.0
2016-04-29 10:25:00,29.17,29.2,29.15,29.18,53888.0,23.0925,23.1162,23.0766,23.1004,53888.0
2016-04-29 10:30:00,29.19,29.2,29.14,29.16,101640.0,23.1083,23.1162,23.0687,23.0845,101640.0
2016-04-29 10:35:00,29.16,29.17,29.08,29.09,55496.0,23.0845,23.0925,23.0212,23.0291,55496.0
2016-04-29 10:40:00,29.08,29.09,29.03,29.06,47660.0,23.0212,23.0291,22.9816,23.0054,47660.0
2016-04-29 10:45:00,29.07,29.1,29.06,29.09,30160.0,23.0133,23.037,23.0054,23.0291,30160.0
2016-04-29 10:50:00,29.1,29.12,29.08,29.09,44292.0,23.037,23.0529,23.0212,23.0291,44292.0
2016-04-29 10:55:00,29.1,29.11,29.07,29.11,31508.0,23.037,23.045,23.0133,23.045,31508.0
2016-04-29 11:00:00,29.13,29.13,29.07,29.12,29028.0,23.0608,23.0608,23.0133,23.0529,29028.0
2016-04-29 11:05:00,29.11,29.13,29.1,29.1,41072.0,23.045,23.0608,23.037,23.037,41072.0
2016-04-29 11:10:00,29.1,29.18,29.09,29.17,36952.0,23.037,23.1004,23.0291,23.0925,36952.0
2016-04-29 11:15:00,29.18,29.19,29.12,29.15,27792.0,23.1004,23.1083,23.0529,23.0766,27792.0
2016-04-29 11:20:00,29.15,29.2,29.14,29.14,62688.0,23.0766,23.1162,23.0687,23.0687,62688.0
2016-04-29 11:25:00,29.15,29.18,29.11,29.16,50204.0,23.0766,23.1004,23.045,23.0845,50204.0
2016-04-29 11:30:00,29.16,29.21,29.13,29.21,54948.0,23.0845,23.1241,23.0608,23.1241,54948.0
2016-04-29 11:35:00,29.2,29.21,29.15,29.17,56964.0,23.1162,23.1241,23.0766,23.0925,56964.0
2016-04-29 11:40:00,29.17,29.22,29.16,29.18,150360.0,23.0925,23.132,23.0845,23.1004,150360.0
2016-04-29 11:45:00,29.19,29.21,29.16,29.16,52732.0,23.1083,23.1241,23.0845,23.0845,52732.0
2016-04-29 11:50:00,29.17,29.19,29.14,29.18,36984.0,23.0925,23.1083,23.0687,23.1004,36984.0
2016-04-29 11:55:00,29.17,29.19,29.14,29.18,52956.0,23.0925,23.1083,23.0687,23.1004,52956.0
2016-04-29 12:00:00,29.19,29.21,29.17,29.19,55712.0,23.1083,23.1241,23.0925,23.1083,55712.0
2016-04-29 12:05:00,29.18,29.2,29.18,29.19,42920.0,23.1004,23.1162,23.1004,23.1083,42920.0
2016-04-29 12:10:00,29.2,29.21,29.14,29.14,47632.0,23.1162,23.1241,23.0687,23.0687,47632.0
2016-04-29 12:15:00,29.14,29.19,29.14,29.18,39440.0,23.0687,23.1083,23.0687,23.1004,39440.0
2016-04-29 12:20:00,29.18,29.2,29.15,29.18,34956.0,23.1004,23.1162,23.0766,23.1004,34956.0
2016-04-29 12:25:00,29.18,29.23,29.17,29.21,86716.0,23.1004,23.14,23.0925,23.1241,86716.0
2016-04-29 12:30:00,29.21,29.25,29.21,29.22,59876.0,23.1241,23.1558,23.1241,23.132,59876.0
2016-04-29 12:35:00,29.22,29.22,29.18,29.2,39768.0,23.132,23.132,23.1004,23.1162,39768.0
2016-04-29 12:40:00,29.2,29.21,29.18,29.19,52020.0,23.1162,23.1241,23.1004,23.1083,52020.0
2016-04-29 12:45:00,29.19,29.25,29.18,29.25,74012.0,23.1083,23.1558,23.1004,23.1558,74012.0
2016-04-29 12:50:00,29.25,29.26,29.23,29.25,61192.0,23.1558,23.1637,23.14,23.1558,61192.0
2016-04-29 12:55:00,29.26,29.26,29.22,29.22,53564.0,23.1637,23.1637,23.132,23.132,53564.0
2016-04-29 13:00:00,29.22,29.22,29.17,29.17,18560.0,23.132,23.132,23.0925,23.0925,18560.0
2016-04-29 13:05:00,29.17,29.27,29.17,29.25,106964.0,23.0925,23.1716,23.0925,23.1558,106964.0
2016-04-29 13:10:00,29.25,29.25,29.21,29.23,31896.0,23.1558,23.1558,23.1241,23.14,31896.0
2016-04-29 13:15:00,29.23,29.24,29.18,29.18,37052.0,23.14,23.1479,23.1004,23.1004,37052.0
2016-04-29 13:20:00,29.16,29.17,29.11,29.13,40076.0,23.0845,23.0925,23.045,23.0608,40076.0
2016-04-29 13:25:00,29.13,29.17,29.13,29.14,39096.0,23.0608,23.0925,23.0608,23.0687,39096.0
2016-04-29 13:30:00,29.14,29.14,29.1,29.11,56516.0,23.0687,23.0687,23.037,23.045,56516.0
2016-04-29 13:35:00,29.11,29.11,29.03,29.04,46588.0,23.045,23.045,22.9816,22.9895,46588.0
2016-04-29 13:40:00,29.04,29.04,28.98,29.0,51360.0,22.9895,22.9895,22.942,22.9579,51360.0
2016-04-29 13:45:00,28.99,29.0,28.98,28.99,27884.0,22.95,22.9579,22.942,22.95,27884.0
2016-04-29 13:50:00,28.99,29.0,28.96,29.0,98988.0,22.95,22.9579,22.9262,22.9579,98988.0
2016-04-29 13:55:00,29.01,29.07,29.01,29.04,34416.0,22.9658,23.0133,22.9658,22.9895,34416.0
2016-04-29 14:00:00,29.04,29.08,29.02,29.04,51252.0,22.9895,23.0212,22.9737,22.9895,51252.0
2016-04-29 14:05:00,29.04,29.07,29.03,29.03,57584.0,22.9895,23.0133,22.9816,22.9816,57584.0
2016-04-29 14:10:00,29.02,29.07,29.02,29.05,39460.0,22.9737,23.0133,22.9737,22.9975,39460.0
2016-04-29 14:15:00,29.05,29.11,29.04,29.1,41000.0,22.9975,23.045,22.9895,23.037,41000.0
2016-04-29 14:20:00,29.1,29.12,29.09,29.11,33868.0,23.037,23.0529,23.0291,23.045,33868.0
2016-04-29 14:25:00,29.1,29.12,29.08,29.11,42240.0,23.037,23.0529,23.0212,23.045,42240.0
2016-04-29 14:30:00,29.1,29.11,29.08,29.1,46876.0,23.037,23.045,23.0212,23.037,46876.0
2016-04-29 14:35:00,29.1,29.13,29.09,29.11,93916.0,23.037,23.0608,23.0291,23.045,93916.0
2016-04-29 14:40:00,29.11,29.13,29.1,29.12,44708.0,23.045,23.0608,23.037,23.0529,44708.0
2016-04-29 14:45:00,29.12,29.15,29.09,29.13,50284.0,23.0529,23.0766,23.0291,23.0608,50284.0
2016-04-29 14:50:00,29.13,29.13,29.1,29.11,25252.0,23.0608,23.0608,23.037,23.045,25252.0
2016-04-29 14:55:00,29.12,29.13,29.1,29.11,49648.0,23.0529,23.0608,23.037,23.045,49648.0
2016-04-29 15:00:00,29.11,29.15,29.11,29.13,37848.0,23.045,23.0766,23.045,23.0608,37848.0
2016-04-29 15:05:00,29.13,29.2,29.13,29.18,68784.0,23.0608,23.1162,23.0608,23.1004,68784.0
2016-04-29 15:10:00,29.18,29.25,29.18,29.23,150464.0,23.1004,23.1558,23.1004,23.14,150464.0
2016-04-29 15:15:00,29.23,29.24,29.18,29.2,87716.0,23.14,23.1479,23.1004,23.1162,87716.0
2016-04-29 15:20:00,29.19,29.23,29.18,29.23,71852.0,23.1083,23.14,23.1004,23.14,71852.0
2016-04-29 15:25:00,29.23,29.25,29.22,29.24,140444.0,23.14,23.1558,23.132,23.1479,140444.0
2016-04-29 15:30:00,29.24,29.31,29.24,29.26,125440.0,23.1479,23.2033,23.1479,23.1637,125440.0
2016-04-29 15:35:00,29.26,29.27,29.22,29.23,115192.0,23.1637,23.1716,23.132,23.14,115192.0
2016-04-29 15:40:00,29.23,29.32,29.23,29.32,227496.0,23.14,23.2112,23.14,23.2112,227496.0
2016-04-29 15:45:00,29.32,29.44,29.32,29.41,275616.0,23.2112,23.3062,23.2112,23.2825,275616.0
2016-04-29 15:50:00,29.41,29.41,29.34,29.38,328852.0,23.2825,23.2825,23.227,23.2587,328852.0
2016-04-29 15:55:00,29.37,29.41,29.36,29.4,441308.0,23.2508,23.2825,23.2429,23.2745,441308.0
2016-05-02 09:30:00,29.46,29.49,29.32,29.4,94420.0,23.322,23.3458,23.2112,23.2745,94420.0
2016-05-02 09:35:00,29.43,29.55,29.42,29.49,200644.0,23.2983,23.3933,23.2904,23.3458,200644.0
2016-05-02 09:40:00,29.5,29.55,29.49,29.5,29936.0,23.3537,23.3933,23.3458,23.3537,29936.0
2016-05-02 09:45:00,29.5,29.58,29.44,29.55,42680.0,23.3537,23.417,23.3062,23.3933,42680.0
2016-05-02 09:50:00,29.53,29.53,29.4,29.42,20416.0,23.3775,23.3775,23.2745,23.2904,20416.0
2016-05-02 09:55:00,29.43,29.5,29.41,29.44,18584.0,23.2983,23.3537,23.2825,23.3062,18584.0
2016-05-02 10:00:00,29.44,29.51,29.41,29.51,62224.0,23.3062,23.3616,23.2825,23.3616,62224.0
2016-05-02 10:05:00,29.51,29.52,29.44,29.44,48100.0,23.3616,23.3695,23.3062,23.3062,48100.0
2016-05-02 10:10:00,29.43,29.46,29.35,29.36,108412.0,23.2983,23.322,23.235,23.2429,108412.0
2016-05-02 10:15:00,29.37,29.39,29.34,29.34,33152.0,23.2508,23.2666,23.227,23.227,33152.0
2016-05-02 10:20:00,29.35,29.39,29.32,29.38,36696.0,23.235,23.2666,23.2112,23.2587,36696.0
2016-05-02 10:25:00,29.38,29.43,29.35,29.42,88704.0,23.2587,23.2983,23.235,23.2904,88704.0
2016-05-02 10:30:00,29.45,29.5,29.43,29.47,34952.0,23.3141,23.3537,23.2983,23.33,34952.0
2016-05-02 10:35:00,29.5,29.51,29.43,29.5,193120.0,23.3537,23.3616,23.2983,23.3537,193120.0
2016-05-02 10:40:00,29.5,29.51,29.45,29.48,102668.0,23.3537,23.3616,23.3141,23.3379,102668.0
2016-05-02 10:45:00,29.5,29.5,29.4,29.4,58988.0,23.3537,23.3537,23.2745,23.2745,58988.0
2016-05-02 10:50:00,29.41,29.41,29.34,29.34,45252.0,23.2825,23.2825,23.227,23.227,45252.0
2016-05-02 10:55:00,29.35,29.4,29.34,29.39,117812.0,23.235,23.2745,23.227,23.2666,117812.0
2016-05-02 11:00:00,29.4,29.41,29.37,29.38,73340.0,23.2745,23.2825,23.2508,23.2587,73340.0
2016-05-02 11:05:00,29.37,29.4,29.36,29.36,80412.0,23.2508,23.2745,23.2429,23.2429,80412.0
2016-05-02 11:10:00,29.35,29.4,29.35,29.35,66216.0,23.235,23.2745,23.235,23.235,66216.0
2016-05-02 11:15:00,29.35,29.39,29.35,29.39,56236.0,23.235,23.2666,23.235,23.2666,56236.0
2016-05-02 11:20:00,29.39,29.42,29.36,29.41,103408.0,23.2666,23.2904,23.2429,23.2825,103408.0
2016-05-02 11:25:00,29.42,29.43,29.39,29.43,45452.0,23.2904,23.2983,23.2666,23.2983,45452.0
2016-05-02 11:30:00,29.43,29.43,29.4,29.43,64976.0,23.2983,23.2983,23.2745,23.2983,64976.0
2016-05-02 11:35:00,29.43,29.45,29.39,29.39,57748.0,23.2983,23.3141,23.2666,23.2666,57748.0
2016-05-02 11:40:00,29.39,29.44,29.39,29.43,44168.0,23.2666,23.3062,23.2666,23.2983,44168.0
2016-05-02 11:45:00,29.44,29.45,29.4,29.41,94888.0,23.3062,23.3141,23.2745,23.2825,94888.0
2016-05-02 11:50:00,29.4,29.41,29.36,29.37,56812.0,23.2745,23.2825,23.2429,23.2508,56812.0
2016-05-02 11:55:00,29.38,29.42,29.37,29.41,67292.0,23.2587,23.2904,23.2508,23.2825,67292.0
2016-05-02 12:00:00,29.41,29.45,29.41,29.41,54108.0,23.2825,23.3141,23.2825,23.2825,54108.0
2016-05-02 12:05:00,29.41,29.42,29.39,29.4,31120.0,23.2825,23.2904,23.2666,23.2745,31120.0
2016-05-02 12:10:00,29.4,29.44,29.39,29.44,88056.0,23.2745,23.3062,23.2666,23.3062,88056.0
2016-05-02 12:15:00,29.44,29.45,29.43,29.43,60136.0,23.3062,23.3141,23.2983,23.2983,60136.0
2016-05-02 12:20:00,29.43,29.46,29.43,29.44,65192.0,23.2983,23.322,23.2983,23.3062,65192.0
2016-05-02 12:25:00,29.44,29.5,29.43,29.47,64908.0,23.3062,23.3537,23.2983,23.33,64908.0
2016-05-02 12:30:00,29.47,29.5,29.47,29.47,66204.0,23.33,23.3537,23.33,23.33,66204.0
2016-05-02 12:35:00,29.47,29.52,29.47,29.51,71372.0,23.33,23.3695,23.33,23.3616,71372.0
2016-05-02 12:40:00,29.52,29.52,29.5,29.52,49404.0,23.3695,23.3695,23.3537,23.3695,49404.0
2016-05-02 12:45:00,29.52,29.53,29.5,29.51,44600.0,23.3695,23.3775,23.3537,23.3616,44600.0
2016-05-02 12:50:00,29.51,29.56,29.51,29.56,38564.0,23.3616,23.4012,23.3616,23.4012,38564.0
2016-05-02 12:55:00,29.56,29.57,29.54,29.57,53252.0,23.4012,23.4091,23.3854,23.4091,53252.0
2016-05-02 13:00:00,29.57,29.62,29.57,29.61,92644.0,23.4091,23.4487,23.4091,23.4408,92644.0
2016-05-02 13:05:00,29.61,29.66,29.6,29.66,61968.0,23.4408,23.4804,23.4329,23.4804,61968.0
2016-05-02 13:10:00,29.67,29.68,29.64,29.64,59652.0,23.4883,23.4962,23.4645,23.4645,59652.0
2016-05-02 13:15:00,29.64,29.68,29.64,29.66,55236.0,23.4645,23.4962,23.4645,23.4804,55236.0
2016-05-02 13:20:00,29.66,29.67,29.65,29.65,52596.0,23.4804,23.4883,23.4725,23.4725,52596.0
2016-05-02 13:25:00,29.66,29.69,29.64,29.69,54972.0,23.4804,23.5041,23.4645,23.5041,54972.0
2016-05-02 13:30:00,29.69,29.69,29.67,29.68,51680.0,23.5041,23.5041,23.4883,23.4962,51680.0
2016-05-02 13:35:00,29.68,29.68,29.66,29.66,32984.0,23.4962,23.4962,23.4804,23.4804,32984.0
2016-05-02 13:40:00,29.66,29.68,29.66,29.68,51972.0,23.4804,23.4962,23.4804,23.4962,51972.0
2016-05-02 13:45:00,29.68,29.68,29.65,29.66,47416.0,23.4962,23.4962,23.4725,23.4804,47416.0
2016-05-02 13:50:00,29.66,29.66,29.63,29.64,36356.0,23.4804,23.4804,23.4566,23.4645,36356.0
2016-05-02 13:55:00,29.63,29.64,29.62,29.63,28784.0,23.4566,23.4645,23.4487,23.4566,28784.0
2016-05-02 14:00:00,29.62,29.65,29.61,29.63,37780.0,23.4487,23.4725,23.4408,23.4566,37780.0
2016-05-02 14:05:00,29.63,29.63,29.61,29.63,58596.0,23.4566,23.4566,23.4408,23.4566,58596.0
2016-05-02 14:10:00,29.62,29.62,29.55,29.56,41300.0,23.4487,23.4487,23.3933,23.4012,41300.0
2016-05-02 14:15:00,29.56,29.57,29.54,29.56,49304.0,23.4012,23.4091,23.3854,23.4012,49304.0
2016-05-02 14:20:00,29.56,29.56,29.51,29.56,63708.0,23.4012,23.4012,23.3616,23.4012,63708.0
2016-05-02 14:25:00,29.57,29.57,29.53,29.54,30380.0,23.4091,23.4091,23.3775,23.3854,30380.0
2016-05-02 14:30:00,29.53,29.57,29.53,29.57,49684.0,23.3775,23.4091,23.3775,23.4091,49684.0
2016-05-02 14:35:00,29.57,29.57,29.53,29.55,75944.0,23.4091,23.4091,23.3775,23.3933,75944.0
2016-05-02 14:40:00,29.56,29.57,29.52,29.55,56744.0,23.4012,23.4091,23.3695,23.3933,56744.0
2016-05-02 14:45:00,29.55,29.56,29.53,29.55,33496.0,23.3933,23.4012,23.3775,23.3933,33496.0
2016-05-02 14:50:00,29.55,29.58,29.55,29.56,31980.0,23.3933,23.417,23.3933,23.4012,31980.0
2016-05-02 14:55:00,29.57,29.57,29.53,29.53,31788.0,23.4091,23.4091,23.3775,23.3775,31788.0
2016-05-02 15:00:00,29.53,29.55,29.52,29.54,121800.0,23.3775,23.3933,23.3695,23.3854,121800.0
2016-05-02 15:05:00,29.54,29.59,29.54,29.54,52628.0,23.3854,23.425,23.3854,23.3854,52628.0
2016-05-02 15:10:00,29.54,29.55,29.54,29.54,63508.0,23.3854,23.3933,23.3854,23.3854,63508.0
2016-05-02 15:15:00,29.54,29.54,29.51,29.51,108392.0,23.3854,23.3854,23.3616,23.3616,108392.0
2016-05-02 15:20:00,29.51,29.56,29.5,29.55,54940.0,23.3616,23.4012,23.3537,23.3933,54940.0
2016-05-02 15:25:00,29.56,29.57,29.54,29.56,67104.0,23.4012,23.4091,23.3854,23.4012,67104.0
2016-05-02 15:30:00,29.55,29.56,29.51,29.53,82096.0,23.3933,23.4012,23.3616,23.3775,82096.0
2016-05-02 15:35:00,29.54,29.55,29.52,29.54,81524.0,23.3854,23.3933,23.3695,23.3854,81524.0
2016-05-02 15:40:00,29.54,29.59,29.54,29.57,98016.0,23.3854,23.425,23.3854,23.4091,98016.0
2016-05-02 15:45:00,29.57,29.57,29.53,29.55,242536.0,23.4091,23.4091,23.3775,23.3933,242536.0
2016-05-02 15:50:00,29.54,29.56,29.53,29.55,269788.0,23.3854,23.4012,23.3775,23.3933,269788.0
2016-05-02 15:55:00,29.55,29.55,29.5,29.52,405224.0,23.3933,23.3933,23.3537,23.3695,405224.0
2016-05-03 09:30:00,29.59,29.68,29.51,29.66,194736.0,23.425,23.4962,23.3616,23.4804,194736.0
2016-05-03 09:35:00,29.64,29.74,29.64,29.64,71440.0,23.4645,23.5437,23.4645,23.4645,71440.0
2016-05-03 09:40:00,29.62,29.62,29.55,29.59,67872.0,23.4487,23.4487,23.3933,23.425,67872.0
2016-05-03 09:45:00,29.6,29.64,29.56,29.59,71292.0,23.4329,23.4645,23.4012,23.425,71292.0
2016-05-03 09:50:00,29.59,29.59,29.51,29.53,26208.0,23.425,23.425,23.3616,23.3775,26208.0
2016-05-03 09:55:00,29.54,29.56,29.5,29.55,43588.0,23.3854,23.4012,23.3537,23.3933,43588.0
2016-05-03 10:00:00,29.55,29.6,29.53,29.59,39336.0,23.3933,23.4329,23.3775,23.425,39336.0
2016-05-03 10:05:00,29.57,29.61,29.54,29.6,91892.0,23.4091,23.4408,23.3854,23.4329,91892.0
2016-05-03 10:10:00,29.59,29.61,29.58,29.59,36568.0,23.425,23.4408,23.417,23.425,36568.0
2016-05-03 10:15:00,29.6,29.6,29.55,29.57,52820.0,23.4329,23.4329,23.3933,23.4091,52820.0
2016-05-03 10:20:00,29.57,29.57,29.53,29.55,37132.0,23.4091,23.4091,23.3775,23.3933,37132.0
2016-05-03 10:25:00,29.57,29.57,29.48,29.48,80076.0,23.4091,23.4091,23.3379,23.3379,80076.0
2016-05-03 10:30:00,29.47,29.5,29.37,29.37,106812.0,23.33,23.3537,23.2508,23.2508,106812.0
2016-05-03 10:35:00,29.36,29.46,29.36,29.43,66160.0,23.2429,23.322,23.2429,23.2983,66160.0
2016-05-03 10:40:00,29.44,29.5,29.43,29.48,36344.0,23.3062,23.3537,23.2983,23.3379,36344.0
2016-05-03 10:45:00,29.48,29.53,29.48,29.49,26796.0,23.3379,23.3775,23.3379,23.3458,26796.0
2016-05-03 10:50:00,29.5,29.5,29.45,29.45,34836.0,23.3537,23.3537,23.3141,23.3141,34836.0
2016-05-03 10:55:00,29.46,29.51,29.42,29.49,63752.0,23.322,23.3616,23.2904,23.3458,63752.0
2016-05-03 11:00:00,29.51,29.52,29.46,29.5,51556.0,23.3616,23.3695,23.322,23.3537,51556.0
2016-05-03 11:05:00,29.51,29.53,29.5,29.52,29696.0,23.3616,23.3775,23.3537,23.3695,29696.0
2016-05-03 11:10:00,29.5,29.56,29.5,29.54,29352.0,23.3537,23.4012,23.3537,23.3854,29352.0
2016-05-03 11:15:00,29.53,29.55,29.5,29.54,31276.0,23.3775,23.3933,23.3537,23.3854,31276.0
2016-05-03 11:20:00,29.54,29.54,29.52,29.53,62312.0,23.3854,23.3854,23.3695,23.3775,62312.0
2016-05-03 11:25:00,29.53,29.54,29.52,29.53,57180.0,23.3775,23.3854,23.3695,23.3775,57180.0
2016-05-03 11:30:00,29.53,29.54,29.5,29.53,63312.0,23.3775,23.3854,23.3537,23.3775,63312.0
2016-05-03 11:35:00,29.54,29.54,29.51,29.51,28808.0,23.3854,23.3854,23.3616,23.3616,28808.0
2016-05-03 11:40:00,29.51,29.52,29.5,29.5,26608.0,23.3616,23.3695,23.3537,23.3537,26608.0
2016-05-03 11:45:00,29.5,29.52,29.49,29.5,33008.0,23.3537,23.3695,23.3458,23.3537,33008.0
2016-05-03 11:50:00,29.5,29.5,29.48,29.49,26592.0,23.3537,23.3537,23.3379,23.3458,26592.0
2016-05-03 11:55:00,29.49,29.49,29.47,29.48,30300.0,23.3458,23.3458,23.33,23.3379,30300.0
2016-05-03 12:00:00,29.48,29.5,29.48,29.5,26124.0,23.3379,23.3537,23.3379,23.3537,26124.0
2016-05-03 12:05:00,29.49,29.5,29.49,29.49,27444.0,23.3458,23.3537,23.3458,23.3458,27444.0
2016-05-03 12:10:00,29.5,29.52,29.49,29.51,30048.0,23.3537,23.3695,23.3458,23.3616,30048.0
2016-05-03 12:15:00,29.5,29.52,29.5,29.52,20304.0,23.3537,23.3695,23.3537,23.3695,20304.0
2016-05-03 12:20:00,29.53,29.55,29.52,29.53,23780.0,23.3775,23.3933,23.3695,23.3775,23780.0
2016-05-03 12:25:00,29.53,29.54,29.52,29.52,32500.0,23.3775,23.3854,23.3695,23.3695,32500.0
2016-05-03 12:30:00,29.52,29.52,29.49,29.5,18816.0,23.3695,23.3695,23.3458,23.3537,18816.0
2016-05-03 12:35:00,29.5,29.51,29.48,29.5,29780.0,23.3537,23.3616,23.3379,23.3537,29780.0
2016-05-03 12:40:00,29.49,29.52,29.49,29.5,22692.0,23.3458,23.3695,23.3458,23.3537,22692.0
2016-05-03 12:45:00,29.5,29.52,29.5,29.51,28912.0,23.3537,23.3695,23.3537,23.3616,28912.0
2016-05-03 12:50:00,29.51,29.53,29.5,29.5,13364.0,23.3616,23.3775,23.3537,23.3537,13364.0
2016-05-03 12:55:00,29.5,29.53,29.5,29.51,19532.0,23.3537,23.3775,23.3537,23.3616,19532.0
2016-05-03 13:00:00,29.51,29.53,29.5,29.51,28740.0,23.3616,23.3775,23.3537,23.3616,28740.0
2016-05-03 13:05:00,29.5,29.5,29.5,29.5,15056.0,23.3537,23.3537,23.3537,23.3537,15056.0
2016-05-03 13:10:00,29.5,29.5,29.45,29.45,63408.0,23.3537,23.3537,23.3141,23.3141,63408.0
2016-05-03 13:15:00,29.46,29.46,29.43,29.45,75424.0,23.322,23.322,23.2983,23.3141,75424.0
2016-05-03 13:20:00,29.46,29.46,29.44,29.45,37480.0,23.322,23.322,23.3062,23.3141,37480.0
2016-05-03 13:25:00,29.45,29.49,29.44,29.48,26688.0,23.3141,23.3458,23.3062,23.3379,26688.0
2016-05-03 13:30:00,29.48,29.5,29.47,29.48,20260.0,23.3379,23.3537,23.33,23.3379,20260.0
2016-05-03 13:35:00,29.48,29.5,29.47,29.5,22220.0,23.3379,23.3537,23.33,23.3537,22220.0
2016-05-03 13:40:00,29.5,29.52,29.5,29.5,15464.0,23.3537,23.3695,23.3537,23.3537,15464.0
2016-05-03 13:45:00,29.49,29.5,29.49,29.5,19180.0,23.3458,23.3537,23.3458,23.3537,19180.0
2016-05-03 13:50:00,29.5,29.51,29.49,29.49,12132.0,23.3537,23.3616,23.3458,23.3458,12132.0
2016-05-03 13:55:00,29.5,29.5,29.47,29.47,16112.0,23.3537,23.3537,23.33,23.33,16112.0
2016-05-03 14:00:00,29.47,29.5,29.46,29.5,35612.0,23.33,23.3537,23.322,23.3537,35612.0
2016-05-03 14:05:00,29.51,29.52,29.49,29.51,20748.0,23.3616,23.3695,23.3458,23.3616,20748.0
2016-05-03 14:10:00,29.51,29.53,29.5,29.53,54192.0,23.3616,23.3775,23.3537,23.3775,54192.0
2016-05-03 14:15:00,29.53,29.56,29.52,29.56,28900.0,23.3775,23.4012,23.3695,23.4012,28900.0
2016-05-03 14:20:00,29.56,29.56,29.54,29.56,47584.0,23.4012,23.4012,23.3854,23.4012,47584.0
2016-05-03 14:25:00,29.55,29.56,29.54,29.56,18516.0,23.3933,23.4012,23.3854,23.4012,18516.0
2016-05-03 14:30:00,29.57,29.57,29.53,29.57,17396.0,23.4091,23.4091,23.3775,23.4091,17396.0
2016-05-03 14:35:00,29.57,29.58,29.56,29.57,14068.0,23.4091,23.417,23.4012,23.4091,14068.0
2016-05-03 14:40:00,29.57,29.57,29.55,29.56,18956.0,23.4091,23.4091,23.3933,23.4012,18956.0
2016-05-03 14:45:00,29.57,29.59,29.56,29.57,31448.0,23.4091,23.425,23.4012,23.4091,31448.0
2016-05-03 14:50:00,29.57,29.58,29.54,29.56,31236.0,23.4091,23.417,23.3854,23.4012,31236.0
2016-05-03 14:55:00,29.56,29.59,29.54,29.58,43668.0,23.4012,23.425,23.3854,23.417,43668.0
2016-05-03 15:00:00,29.58,29.6,29.56,29.59,49092.0,23.417,23.4329,23.4012,23.425,49092.0
2016-05-03 15:05:00,29.59,29.6,29.57,29.6,117612.0,23.425,23.4329,23.4091,23.4329,117612.0
2016-05-03 15:10:00,29.6,29.61,29.56,29.57,44628.0,23.4329,23.4408,23.4012,23.4091,44628.0
2016-05-03 15:15:00,29.56,29.58,29.55,29.57,63652.0,23.4012,23.417,23.3933,23.4091,63652.0
2016-05-03 15:20:00,29.56,29.58,29.55,29.58,33008.0,23.4012,23.417,23.3933,23.417,33008.0
2016-05-03 15:25:00,29.58,29.59,29.57,29.59,48372.0,23.417,23.425,23.4091,23.425,48372.0
2016-05-03 15:30:00,29.58,29.59,29.54,29.54,61456.0,23.417,23.425,23.3854,23.3854,61456.0
2016-05-03 15:35:00,29.55,29.56,29.53,29.55,67712.0,23.3933,23.4012,23.3775,23.3933,67712.0
2016-05-03 15:40:00,29.55,29.56,29.54,29.55,50128.0,23.3933,23.4012,23.3854,23.3933,50128.0
2016-05-03 15:45:00,29.55,29.61,29.54,29.61,89436.0,23.3933,23.4408,23.3854,23.4408,89436.0
2016-05-03 15:50:00,29.61,29.64,29.61,29.63,134288.0,23.4408,23.4645,23.4408,23.4566,134288.0
2016-05-03 15:55:00,29.63,29.64,29.6,29.61,355592.0,23.4566,23.4645,23.4329,23.4408,355592.0
2016-05-04 09:30:00,29.5,29.73,29.5,29.69,140280.0,23.3537,23.5358,23.3537,23.5041,140280.0
2016-05-04 09:35:00,29.69,29.71,29.59,29.62,108352.0,23.5041,23.52,23.425,23.4487,108352.0
2016-05-04 09:40:00,29.61,29.65,29.53,29.59,50812.0,23.4408,23.4725,23.3775,23.425,50812.0
2016-05-04 09:45:00,29.58,29.6,29.51,29.54,54664.0,23.417,23.4329,23.3616,23.3854,54664.0
2016-05-04 09:50:00,29.52,29.53,29.43,29.51,85784.0,23.3695,23.3775,23.2983,23.3616,85784.0
2016-05-04 09:55:00,29.52,29.58,29.49,29.58,42860.0,23.3695,23.417,23.3458,23.417,42860.0
2016-05-04 10:00:00,29.57,29.58,29.5,29.55,35096.0,23.4091,23.417,23.3537,23.3933,35096.0
2016-05-04 10:05:00,29.56,29.62,29.55,29.62,29076.0,23.4012,23.4487,23.3933,23.4487,29076.0
2016-05-04 10:10:00,29.59,29.66,29.59,29.63,50836.0,23.425,23.4804,23.425,23.4566,50836.0
2016-05-04 10:15:00,29.63,29.63,29.57,29.59,26188.0,23.4566,23.4566,23.4091,23.425,26188.0
2016-05-04 10:20:00,29.59,29.66,29.59,29.64,30696.0,23.425,23.4804,23.425,23.4645,30696.0
2016-05-04 10:25:00,29.63,29.68,29.62,29.67,44684.0,23.4566,23.4962,23.4487,23.4883,44684.0
2016-05-04 10:30:00,29.66,29.7,29.64,29.68,23644.0,23.4804,23.512,23.4645,23.4962,23644.0
2016-05-04 10:35:00,29.69,29.72,29.66,29.71,20432.0,23.5041,23.5279,23.4804,23.52,20432.0
2016-05-04 10:40:00,29.71,29.73,29.69,29.72,20080.0,23.52,23.5358,23.5041,23.5279,20080.0
2016-05-04 10:45:00,29.73,29.78,29.72,29.78,73352.0,23.5358,23.5754,23.5279,23.5754,73352.0
2016-05-04 10:50:00,29.77,29.78,29.72,29.75,35432.0,23.5674,23.5754,23.5279,23.5516,35432.0
2016-05-04 10:55:00,29.77,29.79,29.74,29.78,51772.0,23.5674,23.5833,23.5437,23.5754,51772.0
2016-05-04 11:00:00,29.78,29.83,29.76,29.82,57832.0,23.5754,23.6149,23.5595,23.607,57832.0
2016-05-04 11:05:00,29.82,29.84,29.79,29.81,70288.0,23.607,23.6229,23.5833,23.5991,70288.0
2016-05-04 11:10:00,29.81,29.86,29.81,29.84,52220.0,23.5991,23.6387,23.5991,23.6229,52220.0
2016-05-04 11:15:00,29.84,29.88,29.84,29.85,91596.0,23.6229,23.6545,23.6229,23.6308,91596.0
2016-05-04 11:20:00,29.85,29.89,29.85,29.86,76560.0,23.6308,23.6624,23.6308,23.6387,76560.0
2016-05-04 11:25:00,29.85,29.97,29.85,29.97,147088.0,23.6308,23.7258,23.6308,23.7258,147088.0
2016-05-04 11:30:00,29.96,29.96,29.9,29.93,65680.0,23.7179,23.7179,23.6704,23.6941,65680.0
2016-05-04 11:35:00,29.93,29.99,29.92,29.98,69240.0,23.6941,23.7416,23.6862,23.7337,69240.0
2016-05-04 11:40:00,29.98,29.99,29.95,29.97,50416.0,23.7337,23.7416,23.7099,23.7258,50416.0
2016-05-04 11:45:00,29.97,29.98,29.95,29.97,34488.0,23.7258,23.7337,23.7099,23.7258,34488.0
2016-05-04 11:50:00,29.98,30.0,29.96,29.99,54452.0,23.7337,23.7495,23.7179,23.7416,54452.0
2016-05-04 11:55:00,29.98,30.03,29.98,30.01,140044.0,23.7337,23.7733,23.7337,23.7574,140044.0
2016-05-04 12:00:00,30.0,30.05,29.99,30.04,102716.0,23.7495,23.7891,23.7416,23.7812,102716.0
2016-05-04 12:05:00,30.04,30.09,30.04,30.05,64820.0,23.7812,23.8208,23.7812,23.7891,64820.0
2016-05-04 12:10:00,30.05,30.07,30.05,30.06,79504.0,23.7891,23.8049,23.7891,23.797,79504.0
2016-05-04 12:15:00,30.06,30.1,30.05,30.1,97764.0,23.797,23.8287,23.7891,23.8287,97764.0
2016-05-04 12:20:00,30.09,30.1,30.07,30.1,156504.0,23.8208,23.8287,23.8049,23.8287,156504.0
2016-05-04 12:25:00,30.1,30.11,30.04,30.06,47024.0,23.8287,23.8366,23.7812,23.797,47024.0
2016-05-04 12:30:00,30.06,30.06,30.01,30.01,66232.0,23.797,23.797,23.7574,23.7574,66232.0
2016-05-04 12:35:00,30.01,30.03,30.0,30.02,107612.0,23.7574,23.7733,23.7495,23.7654,107612.0
2016-05-04 12:40:00,30.02,30.03,29.99,30.0,31700.0,23.7654,23.7733,23.7416,23.7495,31700.0
2016-05-04 12:45:00,30.0,30.0,29.96,29.96,20036.0,23.7495,23.7495,23.7179,23.7179,20036.0
2016-05-04 12:50:00,29.97,29.98,29.93,29.94,26340.0,23.7258,23.7337,23.6941,23.702,26340.0
2016-05-04 12:55:00,29.94,29.96,29.93,29.93,13628.0,23.702,23.7179,23.6941,23.6941,13628.0
2016-05-04 13:00:00,29.93,29.93,29.89,29.9,18424.0,23.6941,23.6941,23.6624,23.6704,18424.0
2016-05-04 13:05:00,29.9,29.91,29.89,29.9,14556.0,23.6704,23.6783,23.6624,23.6704,14556.0
2016-05-04 13:10:00,29.9,29.93,29.89,29.89,17792.0,23.6704,23.6941,23.6624,23.6624,17792.0
2016-05-04 13:15:00,29.89,29.92,29.89,29.9,9084.0,23.6624,23.6862,23.6624,23.6704,9084.0
2016-05-04 13:20:00,29.89,29.94,29.88,29.93,17276.0,23.6624,23.702,23.6545,23.6941,17276.0
2016-05-04 13:25:00,29.93,30.0,29.93,29.99,73812.0,23.6941,23.7495,23.6941,23.7416,73812.0
2016-05-04 13:30:00,29.99,29.99,29.97,29.97,18136.0,23.7416,23.7416,23.7258,23.7258,18136.0
2016-05-04 13:35:00,29.98,30.0,29.97,29.98,24416.0,23.7337,23.7495,23.7258,23.7337,24416.0
2016-05-04 13:40:00,29.98,29.99,29.95,29.95,18400.0,23.7337,23.7416,23.7099,23.7099,18400.0
2016-05-04 13:45:00,29.93,29.96,29.93,29.95,18116.0,23.6941,23.7179,23.6941,23.7099,18116.0
2016-05-04 13:50:00,29.96,29.96,29.92,29.94,28312.0,23.7179,23.7179,23.6862,23.702,28312.0
2016-05-04 13:55:00,29.95,29.97,29.93,29.94,57884.0,23.7099,23.7258,23.6941,23.702,57884.0
2016-05-04 14:00:00,29.93,29.95,29.91,29.91,30972.0,23.6941,23.7099,23.6783,23.6783,30972.0
2016-05-04 14:05:00,29.91,29.93,29.91,29.93,44732.0,23.6783,23.6941,23.6783,23.6941,44732.0
2016-05-04 14:10:00,29.94,29.96,29.92,29.95,33560.0,23.702,23.7179,23.6862,23.7099,33560.0
2016-05-04 14:15:00,29.95,29.96,29.93,29.94,42300.0,23.7099,23.7179,23.6941,23.702,42300.0
2016-05-04 14:20:00,29.96,29.97,29.96,29.96,15588.0,23.7179,23.7258,23.7179,23.7179,15588.0
2016-05-04 14:25:00,29.96,29.99,29.96,29.99,30196.0,23.7179,23.7416,23.7179,23.7416,30196.0
2016-05-04 14:30:00,29.99,30.01,29.95,30.0,62268.0,23.7416,23.7574,23.7099,23.7495,62268.0
2016-05-04 14:35:00,30.01,30.03,29.99,30.02,59012.0,23.7574,23.7733,23.7416,23.7654,59012.0
2016-05-04 14:40:00,30.02,30.02,29.98,29.99,39624.0,23.7654,23.7654,23.7337,23.7416,39624.0
2016-05-04 14:45:00,29.99,30.01,29.98,30.01,30336.0,23.7416,23.7574,23.7337,23.7574,30336.0
2016-05-04 14:50:00,30.01,30.03,29.99,30.01,34296.0,23.7574,23.7733,23.7416,23.7574,34296.0
2016-05-04 14:55:00,30.0,30.02,30.0,30.01,31284.0,23.7495,23.7654,23.7495,23.7574,31284.0
2016-05-04 15:00:00,30.02,30.02,30.0,30.0,32452.0,23.7654,23.7654,23.7495,23.7495,32452.0
2016-05-04 15:05:00,30.01,30.02,29.99,30.01,44312.0,23.7574,23.7654,23.7416,23.7574,44312.0
2016-05-04 15:10:00,30.01,30.04,30.0,30.04,36748.0,23.7574,23.7812,23.7495,23.7812,36748.0
2016-05-04 15:15:00,30.04,30.04,29.99,30.0,41340.0,23.7812,23.7812,23.7416,23.7495,41340.0
2016-05-04 15:20:00,30.0,30.01,29.98,29.98,40256.0,23.7495,23.7574,23.7337,23.7337,40256.0
2016-05-04 15:25:00,29.98,29.99,29.92,29.93,62924.0,23.7337,23.7416,23.6862,23.6941,62924.0
2016-05-04 15:30:00,29.92,29.92,29.9,29.92,130768.0,23.6862,23.6862,23.6704,23.6862,130768.0
2016-05-04 15:35:00,29.92,29.94,29.92,29.93,47348.0,23.6862,23.702,23.6862,23.6941,47348.0
2016-05-04 15:40:00,29.93,29.95,29.92,29.92,58492.0,23.6941,23.7099,23.6862,23.6862,58492.0
2016-05-04 15:45:00,29.92,29.94,29.91,29.93,91848.0,23.6862,23.702,23.6783,23.6941,91848.0
2016-05-04 15:50:00,29.93,29.93,29.88,29.88,233428.0,23.6941,23.6941,23.6545,23.6545,233428.0
2016-05-04 15:55:00,29.88,29.89,29.85,29.86,481236.0,23.6545,23.6624,23.6308,23.6387,481236.0
2016-05-05 09:30:00,29.86,29.91,29.84,29.85,274440.0,23.6387,23.6783,23.6229,23.6308,274440.0
2016-05-05 09:35:00,29.86,30.11,29.86,30.07,205080.0,23.6387,23.8366,23.6387,23.8049,205080.0
2016-05-05 09:40:00,30.05,30.11,29.96,30.0,126924.0,23.7891,23.8366,23.7179,23.7495,126924.0
2016-05-05 09:45:00,29.99,30.02,29.87,29.89,50584.0,23.7416,23.7654,23.6466,23.6624,50584.0
2016-05-05 09:50:00,29.89,29.95,29.88,29.9,59288.0,23.6624,23.7099,23.6545,23.6704,59288.0
2016-05-05 09:55:00,29.9,29.91,29.85,29.89,124596.0,23.6704,23.6783,23.6308,23.6624,124596.0
2016-05-05 10:00:00,29.91,29.91,29.84,29.86,65372.0,23.6783,23.6783,23.6229,23.6387,65372.0
2016-05-05 10:05:00,29.86,29.86,29.8,29.82,67156.0,23.6387,23.6387,23.5912,23.607,67156.0
2016-05-05 10:10:00,29.81,29.85,29.74,29.75,127032.0,23.5991,23.6308,23.5437,23.5516,127032.0
2016-05-05 10:15:00,29.75,29.77,29.71,29.71,166624.0,23.5516,23.5674,23.52,23.52,166624.0
2016-05-05 10:20:00,29.72,29.75,29.69,29.72,86308.0,23.5279,23.5516,23.5041,23.5279,86308.0
2016-05-05 10:25:00,29.7,29.71,29.65,29.66,77128.0,23.512,23.52,23.4725,23.4804,77128.0
2016-05-05 10:30:00,29.67,29.75,29.67,29.7,58620.0,23.4883,23.5516,23.4883,23.512,58620.0
2016-05-05 10:35:00,29.7,29.7,29.6,29.6,98040.0,23.512,23.512,23.4329,23.4329,98040.0
2016-05-05 10:40:00,29.61,29.65,29.59,29.61,137628.0,23.4408,23.4725,23.425,23.4408,137628.0
2016-05-05 10:45:00,29.61,29.64,29.56,29.58,94892.0,23.4408,23.4645,23.4012,23.417,94892.0
2016-05-05 10:50:00,29.6,29.63,29.56,29.56,63488.0,23.4329,23.4566,23.4012,23.4012,63488.0
2016-05-05 10:55:00,29.56,29.56,29.52,29.54,82140.0,23.4012,23.4012,23.3695,23.3854,82140.0
2016-05-05 11:00:00,29.55,29.61,29.54,29.61,94476.0,23.3933,23.4408,23.3854,23.4408,94476.0
2016-05-05 11:05:00,29.62,29.62,29.53,29.56,70972.0,23.4487,23.4487,23.3775,23.4012,70972.0
2016-05-05 11:10:00,29.56,29.6,29.52,29.56,55996.0,23.4012,23.4329,23.3695,23.4012,55996.0
2016-05-05 11:15:00,29.56,29.57,29.52,29.53,53504.0,23.4012,23.4091,23.3695,23.3775,53504.0
2016-05-05 11:20:00,29.52,29.54,29.49,29.49,96648.0,23.3695,23.3854,23.3458,23.3458,96648.0
2016-05-05 11:25:00,29.5,29.58,29.49,29.57,63000.0,23.3537,23.417,23.3458,23.4091,63000.0
2016-05-05 11:30:00,29.57,29.61,29.56,29.61,59644.0,23.4091,23.4408,23.4012,23.4408,59644.0
2016-05-05 11:35:00,29.62,29.67,29.61,29.63,33708.0,23.4487,23.4883,23.4408,23.4566,33708.0
2016-05-05 11:40:00,29.64,29.67,29.6,29.66,34092.0,23.4645,23.4883,23.4329,23.4804,34092.0
2016-05-05 11:45:00,29.66,29.68,29.64,29.67,44428.0,23.4804,23.4962,23.4645,23.4883,44428.0
2016-05-05 11:50:00,29.67,29.72,29.66,29.72,25476.0,23.4883,23.5279,23.4804,23.5279,25476.0
2016-05-05 11:55:00,29.7,29.75,29.7,29.72,92636.0,23.512,23.5516,23.512,23.5279,92636.0
2016-05-05 12:00:00,29.72,29.74,29.72,29.73,55624.0,23.5279,23.5437,23.5279,23.5358,55624.0
2016-05-05 12:05:00,29.73,29.77,29.73,29.74,21556.0,23.5358,23.5674,23.5358,23.5437,21556.0
2016-05-05 12:10:00,29.73,29.75,29.71,29.75,26224.0,23.5358,23.5516,23.52,23.5516,26224.0
2016-05-05 12:15:00,29.75,29.77,29.74,29.74,40604.0,23.5516,23.5674,23.5437,23.5437,40604.0
2016-05-05 12:20:00,29.74,29.76,29.74,29.75,38132.0,23.5437,23.5595,23.5437,23.5516,38132.0
2016-05-05 12:25:00,29.75,29.75,29.73,29.73,17488.0,23.5516,23.5516,23.5358,23.5358,17488.0
2016-05-05 12:30:00,29.73,29.73,29.67,29.68,47180.0,23.5358,23.5358,23.4883,23.4962,47180.0
2016-05-05 12:35:00,29.67,29.67,29.64,29.64,20220.0,23.4883,23.4883,23.4645,23.4645,20220.0
2016-05-05 12:40:00,29.64,29.64,29.62,29.64,30432.0,23.4645,23.4645,23.4487,23.4645,30432.0
2016-05-05 12:45:00,29.64,29.65,29.62,29.63,34576.0,23.4645,23.4725,23.4487,23.4566,34576.0
2016-05-05 12:50:00,29.63,29.63,29.61,29.62,34896.0,23.4566,23.4566,23.4408,23.4487,34896.0
2016-05-05 12:55:00,29.61,29.62,29.6,29.61,28160.0,23.4408,23.4487,23.4329,23.4408,28160.0
2016-05-05 13:00:00,29.61,29.62,29.59,29.59,52212.0,23.4408,23.4487,23.425,23.425,52212.0
2016-05-05 13:05:00,29.6,29.6,29.57,29.58,18084.0,23.4329,23.4329,23.4091,23.417,18084.0
2016-05-05 13:10:00,29.57,29.57,29.53,29.54,35556.0,23.4091,23.4091,23.3775,23.3854,35556.0
2016-05-05 13:15:00,29.54,29.54,29.51,29.52,48164.0,23.3854,23.3854,23.3616,23.3695,48164.0
2016-05-05 13:20:00,29.52,29.56,29.5,29.56,187036.0,23.3695,23.4012,23.3537,23.4012,187036.0
2016-05-05 13:25:00,29.56,29.57,29.55,29.56,175772.0,23.4012,23.4091,23.3933,23.4012,175772.0
2016-05-05 13:30:00,29.56,29.59,29.55,29.57,101108.0,23.4012,23.425,23.3933,23.4091,101108.0
2016-05-05 13:35:00,29.58,29.61,29.58,29.6,88500.0,23.417,23.4408,23.417,23.4329,88500.0
2016-05-05 13:40:00,29.6,29.62,29.6,29.6,50888.0,23.4329,23.4487,23.4329,23.4329,50888.0
2016-05-05 13:45:00,29.6,29.68,29.6,29.68,217156.0,23.4329,23.4962,23.4329,23.4962,217156.0
2016-05-05 13:50:00,29.68,29.7,29.67,29.7,55448.0,23.4962,23.512,23.4883,23.512,55448.0
2016-05-05 13:55:00,29.7,29.72,29.7,29.71,135180.0,23.512,23.5279,23.512,23.52,135180.0
2016-05-05 14:00:00,29.71,29.76,29.71,29.74,185612.0,23.52,23.5595,23.52,23.5437,185612.0
2016-05-05 14:05:00,29.74,29.75,29.71,29.72,57032.0,23.5437,23.5516,23.52,23.5279,57032.0
2016-05-05 14:10:00,29.72,29.79,29.71,29.79,80532.0,23.5279,23.5833,23.52,23.5833,80532.0
2016-05-05 14:15:00,29.79,29.81,29.78,29.81,102128.0,23.5833,23.5991,23.5754,23.5991,102128.0
2016-05-05 14:20:00,29.81,29.82,29.79,29.8,101656.0,23.5991,23.607,23.5833,23.5912,101656.0
2016-05-05 14:25:00,29.8,29.83,29.8,29.83,80088.0,23.5912,23.6149,23.5912,23.6149,80088.0
2016-05-05 14:30:00,29.83,29.84,29.8,29.81,102128.0,23.6149,23.6229,23.5912,23.5991,102128.0
2016-05-05 14:35:00,29.81,29.84,29.8,29.8,159644.0,23.5991,23.6229,23.5912,23.5912,159644.0
2016-05-05 14:40:00,29.8,29.82,29.79,29.79,49096.0,23.5912,23.607,23.5833,23.5833,49096.0
2016-05-05 14:45:00,29.8,29.81,29.78,29.81,55368.0,23.5912,23.5991,23.5754,23.5991,55368.0
2016-05-05 14:50:00,29.81,29.81,29.79,29.79,46280.0,23.5991,23.5991,23.5833,23.5833,46280.0
2016-05-05 14:55:00,29.79,29.82,29.78,29.78,43216.0,23.5833,23.607,23.5754,23.5754,43216.0
2016-05-05 15:00:00,29.79,29.82,29.71,29.71,169780.0,23.5833,23.607,23.52,23.52,169780.0
2016-05-05 15:05:00,29.7,29.73,29.68,29.68,57196.0,23.512,23.5358,23.4962,23.4962,57196.0
2016-05-05 15:10:00,29.68,29.73,29.68,29.72,44764.0,23.4962,23.5358,23.4962,23.5279,44764.0
2016-05-05 15:15:00,29.72,29.72,29.68,29.7,63032.0,23.5279,23.5279,23.4962,23.512,63032.0
2016-05-05 15:20:00,29.7,29.73,29.68,29.73,53456.0,23.512,23.5358,23.4962,23.5358,53456.0
2016-05-05 15:25:00,29.74,29.75,29.72,29.73,53876.0,23.5437,23.5516,23.5279,23.5358,53876.0
2016-05-05 15:30:00,29.73,29.73,29.71,29.72,65168.0,23.5358,23.5358,23.52,23.5279,65168.0
2016-05-05 15:35:00,29.73,29.74,29.68,29.7,100892.0,23.5358,23.5437,23.4962,23.512,100892.0
2016-05-05 15:40:00,29.71,29.73,29.7,29.72,123164.0,23.52,23.5358,23.512,23.5279,123164.0
2016-05-05 15:45:00,29.71,29.74,29.7,29.71,192340.0,23.52,23.5437,23.512,23.52,192340.0
2016-05-05 15:50:00,29.71,29.72,29.69,29.7,91208.0,23.52,23.5279,23.5041,23.512,91208.0
2016-05-05 15:55:00,29.7,29.74,29.7,29.72,206596.0,23.512,23.5437,23.512,23.5279,206596.0
2016-05-06 09:30:00,29.77,29.78,29.56,29.56,198812.0,23.5674,23.5754,23.4012,23.4012,198812.0
2016-05-06 09:35:00,29.61,29.61,29.38,29.55,156676.0,23.4408,23.4408,23.2587,23.3933,156676.0
2016-05-06 09:40:00,29.51,29.59,29.45,29.48,155512.0,23.3616,23.425,23.3141,23.3379,155512.0
2016-05-06 09:45:00,29.45,29.58,29.44,29.57,92844.0,23.3141,23.417,23.3062,23.4091,92844.0
2016-05-06 09:50:00,29.56,29.68,29.55,29.65,91180.0,23.4012,23.4962,23.3933,23.4725,91180.0
2016-05-06 09:55:00,29.65,29.65,29.58,29.61,242408.0,23.4725,23.4725,23.417,23.4408,242408.0
2016-05-06 10:00:00,29.61,29.65,29.52,29.55,90604.0,23.4408,23.4725,23.3695,23.3933,90604.0
2016-05-06 10:05:00,29.56,29.56,29.48,29.53,105788.0,23.4012,23.4012,23.3379,23.3775,105788.0
2016-05-06 10:10:00,29.53,29.61,29.5,29.58,76136.0,23.3775,23.4408,23.3537,23.417,76136.0
2016-05-06 10:15:00,29.58,29.58,29.52,29.53,29428.0,23.417,23.417,23.3695,23.3775,29428.0
2016-05-06 10:20:00,29.53,29.62,29.53,29.58,38376.0,23.3775,23.4487,23.3775,23.417,38376.0
2016-05-06 10:25:00,29.57,29.61,29.53,29.57,28672.0,23.4091,23.4408,23.3775,23.4091,28672.0
2016-05-06 10:30:00,29.58,29.63,29.56,29.61,48120.0,23.417,23.4566,23.4012,23.4408,48120.0
2016-05-06 10:35:00,29.61,29.68,29.61,29.65,89764.0,23.4408,23.4962,23.4408,23.4725,89764.0
2016-05-06 10:40:00,29.64,29.64,29.55,29.55,70720.0,23.4645,23.4645,23.3933,23.3933,70720.0
2016-05-06 10:45:00,29.55,29.59,29.55,29.57,58840.0,23.3933,23.425,23.3933,23.4091,58840.0
2016-05-06 10:50:00,29.57,29.58,29.53,29.56,65812.0,23.4091,23.417,23.3775,23.4012,65812.0
2016-05-06 10:55:00,29.55,29.56,29.5,29.51,91800.0,23.3933,23.4012,23.3537,23.3616,91800.0
2016-05-06 11:00:00,29.52,29.52,29.42,29.42,90004.0,23.3695,23.3695,23.2904,23.2904,90004.0
2016-05-06 11:05:00,29.43,29.48,29.42,29.45,46336.0,23.2983,23.3379,23.2904,23.3141,46336.0
2016-05-06 11:10:00,29.45,29.5,29.45,29.49,69580.0,23.3141,23.3537,23.3141,23.3458,69580.0
2016-05-06 11:15:00,29.49,29.5,29.47,29.47,61316.0,23.3458,23.3537,23.33,23.33,61316.0
2016-05-06 11:20:00,29.48,29.48,29.41,29.44,116624.0,23.3379,23.3379,23.2825,23.3062,116624.0
2016-05-06 11:25:00,29.44,29.46,29.41,29.41,78904.0,23.3062,23.322,23.2825,23.2825,78904.0
2016-05-06 11:30:00,29.41,29.43,29.41,29.43,89244.0,23.2825,23.2983,23.2825,23.2983,89244.0
2016-05-06 11:35:00,29.43,29.46,29.42,29.44,38200.0,23.2983,23.322,23.2904,23.3062,38200.0
2016-05-06 11:40:00,29.44,29.47,29.43,29.45,74372.0,23.3062,23.33,23.2983,23.3141,74372.0
2016-05-06 11:45:00,29.45,29.47,29.43,29.46,33080.0,23.3141,23.33,23.2983,23.322,33080.0
2016-05-06 11:50:00,29.46,29.48,29.45,29.47,87952.0,23.322,23.3379,23.3141,23.33,87952.0
2016-05-06 11:55:00,29.45,29.47,29.43,29.43,31100.0,23.3141,23.33,23.2983,23.2983,31100.0
2016-05-06 12:00:00,29.44,29.45,29.43,29.44,21872.0,23.3062,23.3141,23.2983,23.3062,21872.0
2016-05-06 12:05:00,29.44,29.47,29.43,29.46,25056.0,23.3062,23.33,23.2983,23.322,25056.0
2016-05-06 12:10:00,29.46,29.49,29.46,29.49,53348.0,23.322,23.3458,23.322,23.3458,53348.0
2016-05-06 12:15:00,29.49,29.53,29.48,29.53,36520.0,23.3458,23.3775,23.3379,23.3775,36520.0
2016-05-06 12:20:00,29.53,29.53,29.51,29.51,18932.0,23.3775,23.3775,23.3616,23.3616,18932.0
2016-05-06 12:25:00,29.51,29.52,29.49,29.51,35916.0,23.3616,23.3695,23.3458,23.3616,35916.0
2016-05-06 12:30:00,29.52,29.53,29.51,29.53,21240.0,23.3695,23.3775,23.3616,23.3775,21240.0
2016-05-06 12:35:00,29.53,29.53,29.49,29.5,16416.0,23.3775,23.3775,23.3458,23.3537,16416.0
2016-05-06 12:40:00,29.5,29.53,29.5,29.51,19796.0,23.3537,23.3775,23.3537,23.3616,19796.0
2016-05-06 12:45:00,29.51,29.52,29.5,29.5,35240.0,23.3616,23.3695,23.3537,23.3537,35240.0
2016-05-06 12:50:00,29.5,29.54,29.5,29.53,30328.0,23.3537,23.3854,23.3537,23.3775,30328.0
2016-05-06 12:55:00,29.52,29.54,29.5,29.5,34664.0,23.3695,23.3854,23.3537,23.3537,34664.0
2016-05-06 13:00:00,29.5,29.52,29.49,29.52,25676.0,23.3537,23.3695,23.3458,23.3695,25676.0
2016-05-06 13:05:00,29.52,29.55,29.52,29.55,23156.0,23.3695,23.3933,23.3695,23.3933,23156.0
2016-05-06 13:10:00,29.55,29.56,29.54,29.54,9324.0,23.3933,23.4012,23.3854,23.3854,9324.0
2016-05-06 13:15:00,29.54,29.58,29.54,29.55,44732.0,23.3854,23.417,23.3854,23.3933,44732.0
2016-05-06 13:20:00,29.55,29.56,29.54,29.54,23760.0,23.3933,23.4012,23.3854,23.3854,23760.0
2016-05-06 13:25:00,29.56,29.58,29.55,29.55,42196.0,23.4012,23.417,23.3933,23.3933,42196.0
2016-05-06 13:30:00,29.55,29.57,29.55,29.57,30788.0,23.3933,23.4091,23.3933,23.4091,30788.0
2016-05-06 13:35:00,29.57,29.58,29.56,29.57,20176.0,23.4091,23.417,23.4012,23.4091,20176.0
2016-05-06 13:40:00,29.57,29.57,29.53,29.53,16472.0,23.4091,23.4091,23.3775,23.3775,16472.0
2016-05-06 13:45:00,29.54,29.56,29.53,29.55,16476.0,23.3854,23.4012,23.3775,23.3933,16476.0
2016-05-06 13:50:00,29.55,29.58,29.55,29.57,13924.0,23.3933,23.417,23.3933,23.4091,13924.0
2016-05-06 13:55:00,29.57,29.6,29.57,29.6,18392.0,23.4091,23.4329,23.4091,23.4329,18392.0
2016-05-06 14:00:00,29.6,29.63,29.59,29.63,40420.0,23.4329,23.4566,23.425,23.4566,40420.0
2016-05-06 14:05:00,29.63,29.63,29.58,29.59,30808.0,23.4566,23.4566,23.417,23.425,30808.0
2016-05-06 14:10:00,29.6,29.61,29.6,29.6,57740.0,23.4329,23.4408,23.4329,23.4329,57740.0
2016-05-06 14:15:00,29.61,29.62,29.58,29.61,32232.0,23.4408,23.4487,23.417,23.4408,32232.0
2016-05-06 14:20:00,29.61,29.61,29.58,29.59,29068.0,23.4408,23.4408,23.417,23.425,29068.0
2016-05-06 14:25:00,29.58,29.6,29.58,29.59,15824.0,23.417,23.4329,23.417,23.425,15824.0
2016-05-06 14:30:00,29.59,29.6,29.58,29.58,27620.0,23.425,23.4329,23.417,23.417,27620.0
2016-05-06 14:35:00,29.59,29.61,29.58,29.61,58628.0,23.425,23.4408,23.417,23.4408,58628.0
2016-05-06 14:40:00,29.61,29.62,29.59,29.6,29508.0,23.4408,23.4487,23.425,23.4329,29508.0
2016-05-06 14:45:00,29.6,29.64,29.59,29.61,32216.0,23.4329,23.4645,23.425,23.4408,32216.0
2016-05-06 14:50:00,29.6,29.63,29.59,29.63,26256.0,23.4329,23.4566,23.425,23.4566,26256.0
2016-05-06 14:55:00,29.63,29.64,29.62,29.62,30220.0,23.4566,23.4645,23.4487,23.4487,30220.0
2016-05-06 15:00:00,29.62,29.67,29.62,29.66,43200.0,23.4487,23.4883,23.4487,23.4804,43200.0
2016-05-06 15:05:00,29.66,29.67,29.65,29.66,31304.0,23.4804,23.4883,23.4725,23.4804,31304.0
2016-05-06 15:10:00,29.67,29.68,29.66,29.68,34448.0,23.4883,23.4962,23.4804,23.4962,34448.0
2016-05-06 15:15:00,29.68,29.68,29.63,29.63,166900.0,23.4962,23.4962,23.4566,23.4566,166900.0
2016-05-06 15:20:00,29.63,29.64,29.61,29.64,33444.0,23.4566,23.4645,23.4408,23.4645,33444.0
2016-05-06 15:25:00,29.64,29.64,29.61,29.63,37444.0,23.4645,23.4645,23.4408,23.4566,37444.0
2016-05-06 15:30:00,29.62,29.62,29.56,29.58,59164.0,23.4487,23.4487,23.4012,23.417,59164.0
2016-05-06 15:35:00,29.58,29.61,29.58,29.6,71092.0,23.417,23.4408,23.417,23.4329,71092.0
2016-05-06 15:40:00,29.6,29.61,29.59,29.6,64780.0,23.4329,23.4408,23.425,23.4329,64780.0
2016-05-06 15:45:00,29.6,29.61,29.59,29.6,75884.0,23.4329,23.4408,23.425,23.4329,75884.0
2016-05-06 15:50:00,29.6,29.61,29.6,29.6,91500.0,23.4329,23.4408,23.4329,23.4329,91500.0
2016-05-06 15:55:00,29.6,29.63,29.6,29.62,256780.0,23.4329,23.4566,23.4329,23.4487,256780.0
2016-05-09 09:30:00,29.66,29.66,29.59,29.63,148112.0,23.4804,23.4804,23.425,23.4566,148112.0
2016-05-09 09:35:00,29.61,29.67,29.58,29.66,49500.0,23.4408,23.4883,23.417,23.4804,49500.0
2016-05-09 09:40:00,29.66,29.7,29.62,29.63,95688.0,23.4804,23.512,23.4487,23.4566,95688.0
2016-05-09 09:45:00,29.63,29.71,29.57,29.69,95548.0,23.4566,23.52,23.4091,23.5041,95548.0
2016-05-09 09:50:00,29.71,29.75,29.64,29.64,82248.0,23.52,23.5516,23.4645,23.4645,82248.0
2016-05-09 09:55:00,29.64,29.74,29.61,29.71,65944.0,23.4645,23.5437,23.4408,23.52,65944.0
2016-05-09 10:00:00,29.7,29.7,29.64,29.68,49976.0,23.512,23.512,23.4645,23.4962,49976.0
2016-05-09 10:05:00,29.66,29.69,29.61,29.61,59020.0,23.4804,23.5041,23.4408,23.4408,59020.0
2016-05-09 10:10:00,29.61,29.66,29.6,29.63,37740.0,23.4408,23.4804,23.4329,23.4566,37740.0
2016-05-09 10:15:00,29.62,29.62,29.58,29.59,28216.0,23.4487,23.4487,23.417,23.425,28216.0
2016-05-09 10:20:00,29.62,29.67,29.62,29.64,65284.0,23.4487,23.4883,23.4487,23.4645,65284.0
2016-05-09 10:25:00,29.64,29.64,29.54,29.55,72044.0,23.4645,23.4645,23.3854,23.3933,72044.0
2016-05-09 10:30:00,29.53,29.61,29.53,29.6,56276.0,23.3775,23.4408,23.3775,23.4329,56276.0
2016-05-09 10:35:00,29.58,29.66,29.58,29.62,50712.0,23.417,23.4804,23.417,23.4487,50712.0
2016-05-09 10:40:00,29.63,29.67,29.6,29.67,89500.0,23.4566,23.4883,23.4329,23.4883,89500.0
2016-05-09 10:45:00,29.67,29.68,29.61,29.64,42172.0,23.4883,23.4962,23.4408,23.4645,42172.0
2016-05-09 10:50:00,29.64,29.68,29.62,29.68,37328.0,23.4645,23.4962,23.4487,23.4962,37328.0
2016-05-09 10:55:00,29.67,29.68,29.65,29.67,42904.0,23.4883,23.4962,23.4725,23.4883,42904.0
2016-05-09 11:00:00,29.67,29.67,29.61,29.63,34176.0,23.4883,23.4883,23.4408,23.4566,34176.0
2016-05-09 11:05:00,29.63,29.68,29.62,29.68,57228.0,23.4566,23.4962,23.4487,23.4962,57228.0
2016-05-09 11:10:00,29.68,29.71,29.64,29.71,47364.0,23.4962,23.52,23.4645,23.52,47364.0
2016-05-09 11:15:00,29.7,29.7,29.62,29.65,45544.0,23.512,23.512,23.4487,23.4725,45544.0
2016-05-09 11:20:00,29.64,29.65,29.6,29.6,64064.0,23.4645,23.4725,23.4329,23.4329,64064.0
2016-05-09 11:25:00,29.59,29.6,29.54,29.55,53844.0,23.425,23.4329,23.3854,23.3933,53844.0
2016-05-09 11:30:00,29.55,29.61,29.54,29.6,29356.0,23.3933,23.4408,23.3854,23.4329,29356.0
2016-05-09 11:35:00,29.61,29.63,29.6,29.61,93280.0,23.4408,23.4566,23.4329,23.4408,93280.0
2016-05-09 11:40:00,29.62,29.64,29.61,29.64,49776.0,23.4487,23.4645,23.4408,23.4645,49776.0
2016-05-09 11:45:00,29.65,29.67,29.65,29.65,13984.0,23.4725,23.4883,23.4725,23.4725,13984.0
2016-05-09 11:50:00,29.67,29.68,29.66,29.67,34532.0,23.4883,23.4962,23.4804,23.4883,34532.0
2016-05-09 11:55:00,29.67,29.7,29.65,29.67,24988.0,23.4883,23.512,23.4725,23.4883,24988.0
2016-05-09 12:00:00,29.67,29.67,29.65,29.67,34336.0,23.4883,23.4883,23.4725,23.4883,34336.0
2016-05-09 12:05:00,29.67,29.68,29.65,29.66,17964.0,23.4883,23.4962,23.4725,23.4804,17964.0
2016-05-09 12:10:00,29.66,29.66,29.62,29.63,20756.0,23.4804,23.4804,23.4487,23.4566,20756.0
2016-05-09 12:15:00,29.63,29.65,29.62,29.63,20100.0,23.4566,23.4725,23.4487,23.4566,20100.0
2016-05-09 12:20:00,29.63,29.65,29.62,29.65,11296.0,23.4566,23.4725,23.4487,23.4725,11296.0
2016-05-09 12:25:00,29.64,29.65,29.63,29.64,13028.0,23.4645,23.4725,23.4566,23.4645,13028.0
2016-05-09 12:30:00,29.63,29.65,29.62,29.65,18360.0,23.4566,23.4725,23.4487,23.4725,18360.0
2016-05-09 12:35:00,29.65,29.67,29.64,29.66,11752.0,23.4725,23.4883,23.4645,23.4804,11752.0
2016-05-09 12:40:00,29.66,29.68,29.65,29.66,14024.0,23.4804,23.4962,23.4725,23.4804,14024.0
2016-05-09 12:45:00,29.67,29.67,29.63,29.63,8100.0,23.4883,23.4883,23.4566,23.4566,8100.0
2016-05-09 12:50:00,29.63,29.65,29.63,29.64,24504.0,23.4566,23.4725,23.4566,23.4645,24504.0
2016-05-09 12:55:00,29.64,29.65,29.63,29.64,13016.0,23.4645,23.4725,23.4566,23.4645,13016.0
2016-05-09 13:00:00,29.64,29.65,29.63,29.64,18400.0,23.4645,23.4725,23.4566,23.4645,18400.0
2016-05-09 13:05:00,29.63,29.67,29.63,29.66,19760.0,23.4566,23.4883,23.4566,23.4804,19760.0
2016-05-09 13:10:00,29.66,29.67,29.65,29.66,13700.0,23.4804,23.4883,23.4725,23.4804,13700.0
2016-05-09 13:15:00,29.66,29.67,29.64,29.65,40764.0,23.4804,23.4883,23.4645,23.4725,40764.0
2016-05-09 13:20:00,29.65,29.67,29.65,29.65,17300.0,23.4725,23.4883,23.4725,23.4725,17300.0
2016-05-09 13:25:00,29.66,29.68,29.65,29.67,24608.0,23.4804,23.4962,23.4725,23.4883,24608.0
2016-05-09 13:30:00,29.67,29.67,29.65,29.67,11972.0,23.4883,23.4883,23.4725,23.4883,11972.0
2016-05-09 13:35:00,29.67,29.68,29.66,29.66,13540.0,23.4883,23.4962,23.4804,23.4804,13540.0
2016-05-09 13:40:00,29.65,29.69,29.65,29.69,12000.0,23.4725,23.5041,23.4725,23.5041,12000.0
2016-05-09 13:45:00,29.68,29.7,29.68,29.69,14800.0,23.4962,23.512,23.4962,23.5041,14800.0
2016-05-09 13:50:00,29.7,29.7,29.68,29.68,15636.0,23.512,23.512,23.4962,23.4962,15636.0
2016-05-09 13:55:00,29.69,29.7,29.68,29.68,28560.0,23.5041,23.512,23.4962,23.4962,28560.0
2016-05-09 14:00:00,29.68,29.69,29.68,29.69,23080.0,23.4962,23.5041,23.4962,23.5041,23080.0
2016-05-09 14:05:00,29.69,29.7,29.67,29.68,36188.0,23.5041,23.512,23.4883,23.4962,36188.0
2016-05-09 14:10:00,29.69,29.71,29.68,29.7,21472.0,23.5041,23.52,23.4962,23.512,21472.0
2016-05-09 14:15:00,29.69,29.71,29.68,29.71,28276.0,23.5041,23.52,23.4962,23.52,28276.0
2016-05-09 14:20:00,29.7,29.74,29.69,29.74,28460.0,23.512,23.5437,23.5041,23.5437,28460.0
2016-05-09 14:25:00,29.74,29.74,29.72,29.73,26892.0,23.5437,23.5437,23.5279,23.5358,26892.0
2016-05-09 14:30:00,29.73,29.74,29.71,29.73,46792.0,23.5358,23.5437,23.52,23.5358,46792.0
2016-05-09 14:35:00,29.72,29.73,29.72,29.73,20176.0,23.5279,23.5358,23.5279,23.5358,20176.0
2016-05-09 14:40:00,29.73,29.73,29.71,29.72,15200.0,23.5358,23.5358,23.52,23.5279,15200.0
2016-05-09 14:45:00,29.73,29.73,29.71,29.71,26948.0,23.5358,23.5358,23.52,23.52,26948.0
2016-05-09 14:50:00,29.72,29.73,29.71,29.73,18792.0,23.5279,23.5358,23.52,23.5358,18792.0
2016-05-09 14:55:00,29.73,29.74,29.73,29.74,29804.0,23.5358,23.5437,23.5358,23.5437,29804.0
2016-05-09 15:00:00,29.75,29.75,29.73,29.74,50824.0,23.5516,23.5516,23.5358,23.5437,50824.0
2016-05-09 15:05:00,29.74,29.77,29.74,29.77,39948.0,23.5437,23.5674,23.5437,23.5674,39948.0
2016-05-09 15:10:00,29.77,29.77,29.75,29.76,23380.0,23.5674,23.5674,23.5516,23.5595,23380.0
2016-05-09 15:15:00,29.75,29.75,29.74,29.74,59584.0,23.5516,23.5516,23.5437,23.5437,59584.0
2016-05-09 15:20:00,29.74,29.75,29.73,29.74,70804.0,23.5437,23.5516,23.5358,23.5437,70804.0
2016-05-09 15:25:00,29.74,29.75,29.72,29.74,66844.0,23.5437,23.5516,23.5279,23.5437,66844.0
2016-05-09 15:30:00,29.74,29.76,29.74,29.75,44092.0,23.5437,23.5595,23.5437,23.5516,44092.0
2016-05-09 15:35:00,29.75,29.75,29.73,29.75,95172.0,23.5516,23.5516,23.5358,23.5516,95172.0
2016-05-09 15:40:00,29.75,29.76,29.74,29.74,94252.0,23.5516,23.5595,23.5437,23.5437,94252.0
2016-05-09 15:45:00,29.74,29.77,29.74,29.75,124856.0,23.5437,23.5674,23.5437,23.5516,124856.0
2016-05-09 15:50:00,29.75,29.75,29.73,29.73,94484.0,23.5516,23.5516,23.5358,23.5358,94484.0
2016-05-09 15:55:00,29.73,29.74,29.71,29.73,248520.0,23.5358,23.5437,23.52,23.5358,248520.0
2016-05-10 09:30:00,29.82,29.9,29.76,29.79,121136.0,23.607,23.6704,23.5595,23.5833,121136.0
2016-05-10 09:35:00,29.8,29.86,29.73,29.8,131956.0,23.5912,23.6387,23.5358,23.5912,131956.0
2016-05-10 09:40:00,29.8,29.91,29.8,29.82,74784.0,23.5912,23.6783,23.5912,23.607,74784.0
2016-05-10 09:45:00,29.85,29.94,29.84,29.86,79276.0,23.6308,23.702,23.6229,23.6387,79276.0
2016-05-10 09:50:00,29.88,29.93,29.85,29.88,32376.0,23.6545,23.6941,23.6308,23.6545,32376.0
2016-05-10 09:55:00,29.9,29.93,29.86,29.87,56184.0,23.6704,23.6941,23.6387,23.6466,56184.0
2016-05-10 10:00:00,29.87,29.94,29.85,29.94,47752.0,23.6466,23.702,23.6308,23.702,47752.0
2016-05-10 10:05:00,29.93,29.98,29.91,29.92,46992.0,23.6941,23.7337,23.6783,23.6862,46992.0
2016-05-10 10:10:00,29.93,29.94,29.9,29.92,32780.0,23.6941,23.702,23.6704,23.6862,32780.0
2016-05-10 10:15:00,29.92,29.94,29.89,29.92,31208.0,23.6862,23.702,23.6624,23.6862,31208.0
2016-05-10 10:20:00,29.93,29.95,29.89,29.91,38064.0,23.6941,23.7099,23.6624,23.6783,38064.0
2016-05-10 10:25:00,29.91,29.91,29.88,29.9,19956.0,23.6783,23.6783,23.6545,23.6704,19956.0
2016-05-10 10:30:00,29.9,29.92,29.89,29.91,55376.0,23.6704,23.6862,23.6624,23.6783,55376.0
2016-05-10 10:35:00,29.92,29.95,29.92,29.95,15668.0,23.6862,23.7099,23.6862,23.7099,15668.0
2016-05-10 10:40:00,29.96,29.96,29.93,29.94,39812.0,23.7179,23.7179,23.6941,23.702,39812.0
2016-05-10 10:45:00,29.94,29.97,29.94,29.96,32556.0,23.702,23.7258,23.702,23.7179,32556.0
2016-05-10 10:50:00,29.96,29.99,29.95,29.95,55800.0,23.7179,23.7416,23.7099,23.7099,55800.0
2016-05-10 10:55:00,29.95,29.97,29.95,29.97,35408.0,23.7099,23.7258,23.7099,23.7258,35408.0
2016-05-10 11:00:00,29.97,29.98,29.96,29.97,33460.0,23.7258,23.7337,23.7179,23.7258,33460.0
2016-05-10 11:05:00,29.96,29.98,29.95,29.96,54644.0,23.7179,23.7337,23.7099,23.7179,54644.0
2016-05-10 11:10:00,29.97,29.99,29.93,29.93,58224.0,23.7258,23.7416,23.6941,23.6941,58224.0
2016-05-10 11:15:00,29.93,29.98,29.93,29.95,35284.0,23.6941,23.7337,23.6941,23.7099,35284.0
2016-05-10 11:20:00,29.95,29.95,29.91,29.93,20588.0,23.7099,23.7099,23.6783,23.6941,20588.0
2016-05-10 11:25:00,29.92,29.92,29.88,29.89,29440.0,23.6862,23.6862,23.6545,23.6624,29440.0
2016-05-10 11:30:00,29.89,29.9,29.86,29.87,43944.0,23.6624,23.6704,23.6387,23.6466,43944.0
2016-05-10 11:35:00,29.87,29.89,29.86,29.88,28964.0,23.6466,23.6624,23.6387,23.6545,28964.0
2016-05-10 11:40:00,29.88,29.91,29.87,29.9,28568.0,23.6545,23.6783,23.6466,23.6704,28568.0
2016-05-10 11:45:00,29.9,29.91,29.86,29.87,17880.0,23.6704,23.6783,23.6387,23.6466,17880.0
2016-05-10 11:50:00,29.87,29.9,29.85,29.88,15008.0,23.6466,23.6704,23.6308,23.6545,15008.0
2016-05-10 11:55:00,29.88,29.89,29.88,29.89,9896.0,23.6545,23.6624,23.6545,23.6624,9896.0
2016-05-10 12:00:00,29.88,29.89,29.86,29.89,20548.0,23.6545,23.6624,23.6387,23.6624,20548.0
2016-05-10 12:05:00,29.9,29.9,29.87,29.89,39728.0,23.6704,23.6704,23.6466,23.6624,39728.0
2016-05-10 12:10:00,29.89,29.9,29.88,29.88,13996.0,23.6624,23.6704,23.6545,23.6545,13996.0
2016-05-10 12:15:00,29.88,29.89,29.86,29.87,32060.0,23.6545,23.6624,23.6387,23.6466,32060.0
2016-05-10 12:20:00,29.86,29.88,29.86,29.88,11836.0,23.6387,23.6545,23.6387,23.6545,11836.0
2016-05-10 12:25:00,29.88,29.88,29.87,29.87,16812.0,23.6545,23.6545,23.6466,23.6466,16812.0
2016-05-10 12:30:00,29.86,29.87,29.86,29.86,7844.0,23.6387,23.6466,23.6387,23.6387,7844.0
2016-05-10 12:35:00,29.86,29.86,29.83,29.84,19960.0,23.6387,23.6387,23.6149,23.6229,19960.0
2016-05-10 12:40:00,29.84,29.86,29.84,29.85,23692.0,23.6229,23.6387,23.6229,23.6308,23692.0
2016-05-10 12:45:00,29.85,29.85,29.84,29.84,13264.0,23.6308,23.6308,23.6229,23.6229,13264.0
2016-05-10 12:50:00,29.84,29.84,29.81,29.81,15752.0,23.6229,23.6229,23.5991,23.5991,15752.0
2016-05-10 12:55:00,29.8,29.81,29.79,29.8,20052.0,23.5912,23.5991,23.5833,23.5912,20052.0
2016-05-10 13:00:00,29.8,29.83,29.8,29.83,33872.0,23.5912,23.6149,23.5912,23.6149,33872.0
2016-05-10 13:05:00,29.83,29.84,29.82,29.82,13808.0,23.6149,23.6229,23.607,23.607,13808.0
2016-05-10 13:10:00,29.82,29.83,29.8,29.81,24316.0,23.607,23.6149,23.5912,23.5991,24316.0
2016-05-10 13:15:00,29.81,29.83,29.8,29.83,28968.0,23.5991,23.6149,23.5912,23.6149,28968.0
2016-05-10 13:20:00,29.83,29.83,29.82,29.83,19092.0,23.6149,23.6149,23.607,23.6149,19092.0
2016-05-10 13:25:00,29.84,29.84,29.83,29.83,14700.0,23.6229,23.6229,23.6149,23.6149,14700.0
2016-05-10 13:30:00,29.83,29.84,29.81,29.84,27472.0,23.6149,23.6229,23.5991,23.6229,27472.0
2016-05-10 13:35:00,29.84,29.84,29.82,29.84,14908.0,23.6229,23.6229,23.607,23.6229,14908.0
2016-05-10 13:40:00,29.84,29.87,29.84,29.87,24316.0,23.6229,23.6466,23.6229,23.6466,24316.0
2016-05-10 13:45:00,29.88,29.88,29.86,29.88,31268.0,23.6545,23.6545,23.6387,23.6545,31268.0
2016-05-10 13:50:00,29.87,29.9,29.86,29.9,22208.0,23.6466,23.6704,23.6387,23.6704,22208.0
2016-05-10 13:55:00,29.9,29.9,29.89,29.9,16256.0,23.6704,23.6704,23.6624,23.6704,16256.0
2016-05-10 14:00:00,29.9,29.9,29.86,29.87,33964.0,23.6704,23.6704,23.6387,23.6466,33964.0
2016-05-10 14:05:00,29.87,29.91,29.87,29.9,21216.0,23.6466,23.6783,23.6466,23.6704,21216.0
2016-05-10 14:10:00,29.9,29.92,29.88,29.89,64000.0,23.6704,23.6862,23.6545,23.6624,64000.0
2016-05-10 14:15:00,29.89,29.89,29.87,29.87,31780.0,23.6624,23.6624,23.6466,23.6466,31780.0
2016-05-10 14:20:00,29.88,29.91,29.88,29.9,23616.0,23.6545,23.6783,23.6545,23.6704,23616.0
2016-05-10 14:25:00,29.91,29.91,29.88,29.88,24888.0,23.6783,23.6783,23.6545,23.6545,24888.0
2016-05-10 14:30:00,29.89,29.92,29.89,29.91,51224.0,23.6624,23.6862,23.6624,23.6783,51224.0
2016-05-10 14:35:00,29.92,29.97,29.91,29.97,91808.0,23.6862,23.7258,23.6783,23.7258,91808.0
2016-05-10 14:40:00,29.96,29.97,29.94,29.96,30280.0,23.7179,23.7258,23.702,23.7179,30280.0
2016-05-10 14:45:00,29.96,29.98,29.96,29.98,36880.0,23.7179,23.7337,23.7179,23.7337,36880.0
2016-05-10 14:50:00,29.97,29.98,29.95,29.95,31172.0,23.7258,23.7337,23.7099,23.7099,31172.0
2016-05-10 14:55:00,29.95,29.97,29.95,29.97,21896.0,23.7099,23.7258,23.7099,23.7258,21896.0
2016-05-10 15:00:00,29.97,29.97,29.95,29.96,31116.0,23.7258,23.7258,23.7099,23.7179,31116.0
2016-05-10 15:05:00,29.95,29.97,29.95,29.95,56472.0,23.7099,23.7258,23.7099,23.7099,56472.0
2016-05-10 15:10:00,29.96,29.97,29.96,29.96,34004.0,23.7179,23.7258,23.7179,23.7179,34004.0
2016-05-10 15:15:00,29.97,29.99,29.97,29.98,31628.0,23.7258,23.7416,23.7258,23.7337,31628.0
2016-05-10 15:20:00,29.99,30.0,29.98,29.99,77236.0,23.7416,23.7495,23.7337,23.7416,77236.0
2016-05-10 15:25:00,29.99,29.99,29.96,29.96,31468.0,23.7416,23.7416,23.7179,23.7179,31468.0
2016-05-10 15:30:00,29.95,29.95,29.91,29.91,48892.0,23.7099,23.7099,23.6783,23.6783,48892.0
2016-05-10 15:35:00,29.92,29.93,29.91,29.92,44264.0,23.6862,23.6941,23.6783,23.6862,44264.0
2016-05-10 15:40:00,29.93,29.93,29.9,29.91,72372.0,23.6941,23.6941,23.6704,23.6783,72372.0
2016-05-10 15:45:00,29.91,29.93,29.89,29.89,104228.0,23.6783,23.6941,23.6624,23.6624,104228.0
2016-05-10 15:50:00,29.89,29.9,29.89,29.89,108928.0,23.6624,23.6704,23.6624,23.6624,108928.0
2016-05-10 15:55:00,29.9,29.9,29.89,29.9,374644.0,23.6704,23.6704,23.6624,23.6704,374644.0
2016-05-11 09:30:00,29.94,30.06,29.9,30.06,137484.0,23.702,23.797,23.6704,23.797,137484.0
2016-05-11 09:35:00,30.06,30.09,30.02,30.02,50900.0,23.797,23.8208,23.7654,23.7654,50900.0
2016-05-11 09:40:00,30.01,30.01,29.93,29.96,33124.0,23.7574,23.7574,23.6941,23.7179,33124.0
2016-05-11 09:45:00,29.93,29.95,29.87,29.93,24928.0,23.6941,23.7099,23.6466,23.6941,24928.0
2016-05-11 09:50:00,29.92,29.92,29.86,29.89,23392.0,23.6862,23.6862,23.6387,23.6624,23392.0
2016-05-11 09:55:00,29.91,29.92,29.82,29.86,51588.0,23.6783,23.6862,23.607,23.6387,51588.0
2016-05-11 10:00:00,29.86,29.92,29.86,29.86,21768.0,23.6387,23.6862,23.6387,23.6387,21768.0
2016-05-11 10:05:00,29.86,29.88,29.78,29.82,30480.0,23.6387,23.6545,23.5754,23.607,30480.0
2016-05-11 10:10:00,29.82,29.82,29.77,29.79,15944.0,23.607,23.607,23.5674,23.5833,15944.0
2016-05-11 10:15:00,29.78,29.8,29.77,29.79,29792.0,23.5754,23.5912,23.5674,23.5833,29792.0
2016-05-11 10:20:00,29.79,29.81,29.77,29.78,24524.0,23.5833,23.5991,23.5674,23.5754,24524.0
2016-05-11 10:25:00,29.77,29.84,29.77,29.82,26740.0,23.5674,23.6229,23.5674,23.607,26740.0
2016-05-11 10:30:00,29.83,29.89,29.8,29.8,45208.0,23.6149,23.6624,23.5912,23.5912,45208.0
2016-05-11 10:35:00,29.79,29.85,29.79,29.84,74540.0,23.5833,23.6308,23.5833,23.6229,74540.0
2016-05-11 10:40:00,29.84,29.84,29.79,29.8,28300.0,23.6229,23.6229,23.5833,23.5912,28300.0
2016-05-11 10:45:00,29.8,29.8,29.75,29.77,40552.0,23.5912,23.5912,23.5516,23.5674,40552.0
2016-05-11 10:50:00,29.76,29.81,29.73,29.81,72364.0,23.5595,23.5991,23.5358,23.5991,72364.0
2016-05-11 10:55:00,29.8,29.84,29.79,29.8,71424.0,23.5912,23.6229,23.5833,23.5912,71424.0
2016-05-11 11:00:00,29.79,29.8,29.75,29.78,99992.0,23.5833,23.5912,23.5516,23.5754,99992.0
2016-05-11 11:05:00,29.79,29.79,29.75,29.75,38516.0,23.5833,23.5833,23.5516,23.5516,38516.0
2016-05-11 11:10:00,29.75,29.75,29.69,29.69,29208.0,23.5516,23.5516,23.5041,23.5041,29208.0
2016-05-11 11:15:00,29.71,29.71,29.67,29.68,26584.0,23.52,23.52,23.4883,23.4962,26584.0
2016-05-11 11:20:00,29.69,29.74,29.68,29.74,28140.0,23.5041,23.5437,23.4962,23.5437,28140.0
2016-05-11 11:25:00,29.74,29.74,29.71,29.72,19544.0,23.5437,23.5437,23.52,23.5279,19544.0
2016-05-11 11:30:00,29.71,29.71,29.69,29.7,35868.0,23.52,23.52,23.5041,23.512,35868.0
2016-05-11 11:35:00,29.7,29.71,29.69,29.7,13588.0,23.512,23.52,23.5041,23.512,13588.0
2016-05-11 11:40:00,29.69,29.7,29.67,29.67,28684.0,23.5041,23.512,23.4883,23.4883,28684.0
2016-05-11 11:45:00,29.67,29.68,29.64,29.64,45444.0,23.4883,23.4962,23.4645,23.4645,45444.0
2016-05-11 11:50:00,29.64,29.67,29.63,29.67,27760.0,23.4645,23.4883,23.4566,23.4883,27760.0
2016-05-11 11:55:00,29.67,29.69,29.67,29.68,25640.0,23.4883,23.5041,23.4883,23.4962,25640.0
2016-05-11 12:00:00,29.68,29.69,29.66,29.68,26212.0,23.4962,23.5041,23.4804,23.4962,26212.0
2016-05-11 12:05:00,29.69,29.72,29.69,29.71,13220.0,23.5041,23.5279,23.5041,23.52,13220.0
2016-05-11 12:10:00,29.72,29.72,29.7,29.71,6800.0,23.5279,23.5279,23.512,23.52,6800.0
2016-05-11 12:15:00,29.71,29.73,29.7,29.72,20996.0,23.52,23.5358,23.512,23.5279,20996.0
2016-05-11 12:20:00,29.72,29.76,29.72,29.74,18804.0,23.5279,23.5595,23.5279,23.5437,18804.0
2016-05-11 12:25:00,29.74,29.76,29.72,29.76,9532.0,23.5437,23.5595,23.5279,23.5595,9532.0
2016-05-11 12:30:00,29.75,29.76,29.74,29.75,13408.0,23.5516,23.5595,23.5437,23.5516,13408.0
2016-05-11 12:35:00,29.75,29.78,29.75,29.77,18560.0,23.5516,23.5754,23.5516,23.5674,18560.0
2016-05-11 12:40:00,29.78,29.8,29.78,29.79,14036.0,23.5754,23.5912,23.5754,23.5833,14036.0
2016-05-11 12:45:00,29.79,29.79,29.77,29.78,28412.0,23.5833,23.5833,23.5674,23.5754,28412.0
2016-05-11 12:50:00,29.78,29.78,29.75,29.78,34588.0,23.5754,23.5754,23.5516,23.5754,34588.0
2016-05-11 12:55:00,29.78,29.79,29.76,29.79,23200.0,23.5754,23.5833,23.5595,23.5833,23200.0
2016-05-11 13:00:00,29.79,29.79,29.78,29.79,4668.0,23.5833,23.5833,23.5754,23.5833,4668.0
2016-05-11 13:05:00,29.79,29.79,29.78,29.78,15520.0,23.5833,23.5833,23.5754,23.5754,15520.0
2016-05-11 13:10:00,29.79,29.8,29.78,29.78,14708.0,23.5833,23.5912,23.5754,23.5754,14708.0
2016-05-11 13:15:00,29.79,29.79,29.78,29.79,23300.0,23.5833,23.5833,23.5754,23.5833,23300.0
2016-05-11 13:20:00,29.79,29.81,29.78,29.81,25004.0,23.5833,23.5991,23.5754,23.5991,25004.0
2016-05-11 13:25:00,29.81,29.82,29.8,29.81,16592.0,23.5991,23.607,23.5912,23.5991,16592.0
2016-05-11 13:30:00,29.81,29.81,29.79,29.8,11920.0,23.5991,23.5991,23.5833,23.5912,11920.0
2016-05-11 13:35:00,29.8,29.81,29.79,29.81,21572.0,23.5912,23.5991,23.5833,23.5991,21572.0
2016-05-11 13:40:00,29.8,29.82,29.8,29.81,14380.0,23.5912,23.607,23.5912,23.5991,14380.0
2016-05-11 13:45:00,29.81,29.86,29.81,29.86,27828.0,23.5991,23.6387,23.5991,23.6387,27828.0
2016-05-11 13:50:00,29.86,29.9,29.86,29.89,49652.0,23.6387,23.6704,23.6387,23.6624,49652.0
2016-05-11 13:55:00,29.91,29.91,29.86,29.86,12056.0,23.6783,23.6783,23.6387,23.6387,12056.0
2016-05-11 14:00:00,29.85,29.86,29.84,29.86,26052.0,23.6308,23.6387,23.6229,23.6387,26052.0
2016-05-11 14:05:00,29.86,29.86,29.81,29.81,27284.0,23.6387,23.6387,23.5991,23.5991,27284.0
2016-05-11 14:10:00,29.82,29.84,29.81,29.83,26228.0,23.607,23.6229,23.5991,23.6149,26228.0
2016-05-11 14:15:00,29.82,29.85,29.81,29.84,30452.0,23.607,23.6308,23.5991,23.6229,30452.0
2016-05-11 14:20:00,29.85,29.86,29.84,29.86,63664.0,23.6308,23.6387,23.6229,23.6387,63664.0
2016-05-11 14:25:00,29.86,29.87,29.85,29.86,58224.0,23.6387,23.6466,23.6308,23.6387,58224.0
2016-05-11 14:30:00,29.86,29.87,29.85,29.86,19328.0,23.6387,23.6466,23.6308,23.6387,19328.0
2016-05-11 14:35:00,29.86,29.88,29.86,29.88,30276.0,23.6387,23.6545,23.6387,23.6545,30276.0
2016-05-11 14:40:00,29.88,29.88,29.86,29.88,35492.0,23.6545,23.6545,23.6387,23.6545,35492.0
2016-05-11 14:45:00,29.88,29.9,29.86,29.86,111140.0,23.6545,23.6704,23.6387,23.6387,111140.0
2016-05-11 14:50:00,29.86,29.89,29.86,29.89,138768.0,23.6387,23.6624,23.6387,23.6624,138768.0
2016-05-11 14:55:00,29.89,29.9,29.87,29.87,33976.0,23.6624,23.6704,23.6466,23.6466,33976.0
2016-05-11 15:00:00,29.87,29.88,29.86,29.87,33732.0,23.6466,23.6545,23.6387,23.6466,33732.0
2016-05-11 15:05:00,29.87,29.9,29.87,29.9,43916.0,23.6466,23.6704,23.6466,23.6704,43916.0
2016-05-11 15:10:00,29.9,29.9,29.86,29.87,100608.0,23.6704,23.6704,23.6387,23.6466,100608.0
2016-05-11 15:15:00,29.88,29.89,29.87,29.88,50448.0,23.6545,23.6624,23.6466,23.6545,50448.0
2016-05-11 15:20:00,29.88,29.92,29.88,29.91,38836.0,23.6545,23.6862,23.6545,23.6783,38836.0
2016-05-11 15:25:00,29.91,29.95,29.91,29.94,51724.0,23.6783,23.7099,23.6783,23.702,51724.0
2016-05-11 15:30:00,29.94,29.96,29.93,29.96,72672.0,23.702,23.7179,23.6941,23.7179,72672.0
2016-05-11 15:35:00,29.95,29.97,29.93,29.96,128356.0,23.7099,23.7258,23.6941,23.7179,128356.0
2016-05-11 15:40:00,29.95,29.96,29.93,29.94,62108.0,23.7099,23.7179,23.6941,23.702,62108.0
2016-05-11 15:45:00,29.94,29.95,29.93,29.93,93564.0,23.702,23.7099,23.6941,23.6941,93564.0
2016-05-11 15:50:00,29.93,29.94,29.92,29.93,110032.0,23.6941,23.702,23.6862,23.6941,110032.0
2016-05-11 15:55:00,29.93,29.95,29.92,29.93,174560.0,23.6941,23.7099,23.6862,23.6941,174560.0
2016-05-12 09:30:00,29.97,30.0,29.89,29.96,109892.0,23.7258,23.7495,23.6624,23.7179,109892.0
2016-05-12 09:35:00,29.94,29.96,29.83,29.83,54068.0,23.702,23.7179,23.6149,23.6149,54068.0
2016-05-12 09:40:00,29.82,30.0,29.82,30.0,61060.0,23.607,23.7495,23.607,23.7495,61060.0
2016-05-12 09:45:00,30.0,30.13,29.98,30.0,74432.0,23.7495,23.8524,23.7337,23.7495,74432.0
2016-05-12 09:50:00,30.0,30.18,30.0,30.09,50476.0,23.7495,23.892,23.7495,23.8208,50476.0
2016-05-12 09:55:00,30.11,30.16,30.1,30.1,49700.0,23.8366,23.8762,23.8287,23.8287,49700.0
2016-05-12 10:00:00,30.09,30.11,30.05,30.07,39700.0,23.8208,23.8366,23.7891,23.8049,39700.0
2016-05-12 10:05:00,30.06,30.08,30.01,30.04,44852.0,23.797,23.8129,23.7574,23.7812,44852.0
2016-05-12 10:10:00,30.03,30.11,30.02,30.11,34368.0,23.7733,23.8366,23.7654,23.8366,34368.0
2016-05-12 10:15:00,30.12,30.15,30.07,30.07,54608.0,23.8445,23.8683,23.8049,23.8049,54608.0
2016-05-12 10:20:00,30.06,30.14,30.03,30.1,45900.0,23.797,23.8604,23.7733,23.8287,45900.0
2016-05-12 10:25:00,30.1,30.17,30.1,30.17,42488.0,23.8287,23.8841,23.8287,23.8841,42488.0
2016-05-12 10:30:00,30.17,30.19,30.13,30.17,68408.0,23.8841,23.8999,23.8524,23.8841,68408.0
2016-05-12 10:35:00,30.17,30.18,30.13,30.17,35940.0,23.8841,23.892,23.8524,23.8841,35940.0
2016-05-12 10:40:00,30.18,30.22,30.18,30.2,76932.0,23.892,23.9237,23.892,23.9079,76932.0
2016-05-12 10:45:00,30.2,30.21,30.17,30.18,42540.0,23.9079,23.9158,23.8841,23.892,42540.0
2016-05-12 10:50:00,30.18,30.25,30.18,30.25,79328.0,23.892,23.9474,23.892,23.9474,79328.0
2016-05-12 10:55:00,30.25,30.27,30.23,30.27,94444.0,23.9474,23.9633,23.9316,23.9633,94444.0
2016-05-12 11:00:00,30.25,30.26,30.17,30.17,50368.0,23.9474,23.9554,23.8841,23.8841,50368.0
2016-05-12 11:05:00,30.16,30.21,30.16,30.18,65696.0,23.8762,23.9158,23.8762,23.892,65696.0
2016-05-12 11:10:00,30.18,30.25,30.18,30.24,71892.0,23.892,23.9474,23.892,23.9395,71892.0
2016-05-12 11:15:00,30.23,30.27,30.23,30.25,125788.0,23.9316,23.9633,23.9316,23.9474,125788.0
2016-05-12 11:20:00,30.25,30.28,30.23,30.26,66164.0,23.9474,23.9712,23.9316,23.9554,66164.0
2016-05-12 11:25:00,30.26,30.26,30.21,30.23,86028.0,23.9554,23.9554,23.9158,23.9316,86028.0
2016-05-12 11:30:00,30.24,30.25,30.17,30.18,77168.0,23.9395,23.9474,23.8841,23.892,77168.0
2016-05-12 11:35:00,30.19,30.23,30.18,30.23,55676.0,23.8999,23.9316,23.892,23.9316,55676.0
2016-05-12 11:40:00,30.23,30.24,30.19,30.2,45344.0,23.9316,23.9395,23.8999,23.9079,45344.0
2016-05-12 11:45:00,30.2,30.23,30.18,30.21,39496.0,23.9079,23.9316,23.892,23.9158,39496.0
2016-05-12 11:50:00,30.21,30.22,30.18,30.2,85556.0,23.9158,23.9237,23.892,23.9079,85556.0
2016-05-12 11:55:00,30.2,30.21,30.18,30.2,45988.0,23.9079,23.9158,23.892,23.9079,45988.0
2016-05-12 12:00:00,30.21,30.21,30.14,30.14,40248.0,23.9158,23.9158,23.8604,23.8604,40248.0
2016-05-12 12:05:00,30.14,30.17,30.14,30.15,48168.0,23.8604,23.8841,23.8604,23.8683,48168.0
2016-05-12 12:10:00,30.15,30.18,30.14,30.18,49028.0,23.8683,23.892,23.8604,23.892,49028.0
2016-05-12 12:15:00,30.18,30.21,30.18,30.19,41248.0,23.892,23.9158,23.892,23.8999,41248.0
2016-05-12 12:20:00,30.2,30.21,30.18,30.2,39788.0,23.9079,23.9158,23.892,23.9079,39788.0
2016-05-12 12:25:00,30.2,30.22,30.19,30.22,35268.0,23.9079,23.9237,23.8999,23.9237,35268.0
2016-05-12 12:30:00,30.22,30.23,30.21,30.23,63788.0,23.9237,23.9316,23.9158,23.9316,63788.0
2016-05-12 12:35:00,30.22,30.23,30.2,30.21,55056.0,23.9237,23.9316,23.9079,23.9158,55056.0
2016-05-12 12:40:00,30.21,30.24,30.21,30.23,59140.0,23.9158,23.9395,23.9158,23.9316,59140.0
2016-05-12 12:45:00,30.23,30.26,30.23,30.23,55876.0,23.9316,23.9554,23.9316,23.9316,55876.0
2016-05-12 12:50:00,30.23,30.28,30.23,30.27,52040.0,23.9316,23.9712,23.9316,23.9633,52040.0
2016-05-12 12:55:00,30.27,30.32,30.25,30.27,129736.0,23.9633,24.0029,23.9474,23.9633,129736.0
2016-05-12 13:00:00,30.27,30.29,30.24,30.29,111996.0,23.9633,23.9791,23.9395,23.9791,111996.0
2016-05-12 13:05:00,30.29,30.32,30.28,30.31,74212.0,23.9791,24.0029,23.9712,23.9949,74212.0
2016-05-12 13:10:00,30.32,30.34,30.29,30.3,56672.0,24.0029,24.0187,23.9791,23.987,56672.0
2016-05-12 13:15:00,30.3,30.33,30.3,30.32,73732.0,23.987,24.0108,23.987,24.0029,73732.0
2016-05-12 13:20:00,30.32,30.32,30.3,30.3,48924.0,24.0029,24.0029,23.987,23.987,48924.0
2016-05-12 13:25:00,30.3,30.34,30.3,30.33,42676.0,23.987,24.0187,23.987,24.0108,42676.0
2016-05-12 13:30:00,30.33,30.34,30.32,30.34,68508.0,24.0108,24.0187,24.0029,24.0187,68508.0
2016-05-12 13:35:00,30.34,30.34,30.28,30.28,55920.0,24.0187,24.0187,23.9712,23.9712,55920.0
2016-05-12 13:40:00,30.28,30.32,30.28,30.31,44048.0,23.9712,24.0029,23.9712,23.9949,44048.0
2016-05-12 13:45:00,30.3,30.32,30.27,30.27,36888.0,23.987,24.0029,23.9633,23.9633,36888.0
2016-05-12 13:50:00,30.28,30.33,30.28,30.31,42804.0,23.9712,24.0108,23.9712,23.9949,42804.0
2016-05-12 13:55:00,30.31,30.33,30.3,30.3,87872.0,23.9949,24.0108,23.987,23.987,87872.0
2016-05-12 14:00:00,30.31,30.33,30.3,30.32,68692.0,23.9949,24.0108,23.987,24.0029,68692.0
2016-05-12 14:05:00,30.32,30.35,30.31,30.34,42748.0,24.0029,24.0266,23.9949,24.0187,42748.0
2016-05-12 14:10:00,30.34,30.35,30.33,30.33,59216.0,24.0187,24.0266,24.0108,24.0108,59216.0
2016-05-12 14:15:00,30.33,30.35,30.32,30.34,99948.0,24.0108,24.0266,24.0029,24.0187,99948.0
2016-05-12 14:20:00,30.34,30.35,30.32,30.33,85376.0,24.0187,24.0266,24.0029,24.0108,85376.0
2016-05-12 14:25:00,30.33,30.35,30.32,30.34,85772.0,24.0108,24.0266,24.0029,24.0187,85772.0
2016-05-12 14:30:00,30.33,30.34,30.32,30.33,76888.0,24.0108,24.0187,24.0029,24.0108,76888.0
2016-05-12 14:35:00,30.33,30.34,30.32,30.34,46612.0,24.0108,24.0187,24.0029,24.0187,46612.0
2016-05-12 14:40:00,30.34,30.34,30.32,30.32,81016.0,24.0187,24.0187,24.0029,24.0029,81016.0
2016-05-12 14:45:00,30.32,30.34,30.31,30.32,49480.0,24.0029,24.0187,23.9949,24.0029,49480.0
2016-05-12 14:50:00,30.33,30.33,30.32,30.33,34408.0,24.0108,24.0108,24.0029,24.0108,34408.0
2016-05-12 14:55:00,30.33,30.34,30.32,30.34,61900.0,24.0108,24.0187,24.0029,24.0187,61900.0
2016-05-12 15:00:00,30.34,30.34,30.3,30.3,72744.0,24.0187,24.0187,23.987,23.987,72744.0
2016-05-12 15:05:00,30.31,30.31,30.27,30.28,66216.0,23.9949,23.9949,23.9633,23.9712,66216.0
2016-05-12 15:10:00,30.27,30.3,30.27,30.3,54260.0,23.9633,23.987,23.9633,23.987,54260.0
2016-05-12 15:15:00,30.3,30.31,30.28,30.29,77672.0,23.987,23.9949,23.9712,23.9791,77672.0
2016-05-12 15:20:00,30.29,30.31,30.29,30.3,80216.0,23.9791,23.9949,23.9791,23.987,80216.0
2016-05-12 15:25:00,30.3,30.33,30.25,30.25,182104.0,23.987,24.0108,23.9474,23.9474,182104.0
2016-05-12 15:30:00,30.24,30.3,30.24,30.28,117756.0,23.9395,23.987,23.9395,23.9712,117756.0
2016-05-12 15:35:00,30.28,30.28,30.25,30.25,97092.0,23.9712,23.9712,23.9474,23.9474,97092.0
2016-05-12 15:40:00,30.25,30.27,30.24,30.25,173580.0,23.9474,23.9633,23.9395,23.9474,173580.0
2016-05-12 15:45:00,30.24,30.28,30.24,30.28,186008.0,23.9395,23.9712,23.9395,23.9712,186008.0
2016-05-12 15:50:00,30.28,30.28,30.25,30.26,186836.0,23.9712,23.9712,23.9474,23.9554,186836.0
2016-05-12 15:55:00,30.26,30.29,30.25,30.29,366348.0,23.9554,23.9791,23.9474,23.9791,366348.0
2016-05-13 09:30:00,30.23,30.28,30.09,30.1,188984.0,23.9316,23.9712,23.8208,23.8287,188984.0
2016-05-13 09:35:00,30.14,30.14,29.93,30.1,110176.0,23.8604,23.8604,23.6941,23.8287,110176.0
2016-05-13 09:40:00,30.09,30.17,30.05,30.12,79088.0,23.8208,23.8841,23.7891,23.8445,79088.0
2016-05-13 09:45:00,30.14,30.2,30.1,30.19,91524.0,23.8604,23.9079,23.8287,23.8999,91524.0
2016-05-13 09:50:00,30.19,30.29,30.17,30.27,95256.0,23.8999,23.9791,23.8841,23.9633,95256.0
2016-05-13 09:55:00,30.29,30.31,30.21,30.21,47508.0,23.9791,23.9949,23.9158,23.9158,47508.0
2016-05-13 10:00:00,30.22,30.25,30.14,30.15,56804.0,23.9237,23.9474,23.8604,23.8683,56804.0
2016-05-13 10:05:00,30.15,30.17,30.08,30.08,67088.0,23.8683,23.8841,23.8129,23.8129,67088.0
2016-05-13 10:10:00,30.08,30.14,30.06,30.06,66076.0,23.8129,23.8604,23.797,23.797,66076.0
2016-05-13 10:15:00,30.07,30.15,30.07,30.1,70764.0,23.8049,23.8683,23.8049,23.8287,70764.0
2016-05-13 10:20:00,30.09,30.13,30.08,30.12,32340.0,23.8208,23.8524,23.8129,23.8445,32340.0
2016-05-13 10:25:00,30.13,30.19,30.13,30.17,57524.0,23.8524,23.8999,23.8524,23.8841,57524.0
2016-05-13 10:30:00,30.17,30.25,30.16,30.22,53872.0,23.8841,23.9474,23.8762,23.9237,53872.0
2016-05-13 10:35:00,30.21,30.29,30.21,30.22,28980.0,23.9158,23.9791,23.9158,23.9237,28980.0
2016-05-13 10:40:00,30.22,30.23,30.16,30.16,74748.0,23.9237,23.9316,23.8762,23.8762,74748.0
2016-05-13 10:45:00,30.16,30.17,30.14,30.15,25760.0,23.8762,23.8841,23.8604,23.8683,25760.0
2016-05-13 10:50:00,30.16,30.24,30.15,30.24,24856.0,23.8762,23.9395,23.8683,23.9395,24856.0
2016-05-13 10:55:00,30.23,30.23,30.18,30.2,24708.0,23.9316,23.9316,23.892,23.9079,24708.0
2016-05-13 11:00:00,30.21,30.21,30.14,30.17,31816.0,23.9158,23.9158,23.8604,23.8841,31816.0
2016-05-13 11:05:00,30.18,30.23,30.17,30.23,17848.0,23.892,23.9316,23.8841,23.9316,17848.0
2016-05-13 11:10:00,30.22,30.28,30.22,30.25,24720.0,23.9237,23.9712,23.9237,23.9474,24720.0
2016-05-13 11:15:00,30.25,30.25,30.21,30.25,22644.0,23.9474,23.9474,23.9158,23.9474,22644.0
2016-05-13 11:20:00,30.26,30.31,30.25,30.3,51616.0,23.9554,23.9949,23.9474,23.987,51616.0
2016-05-13 11:25:00,30.3,30.33,30.29,30.31,51140.0,23.987,24.0108,23.9791,23.9949,51140.0
2016-05-13 11:30:00,30.31,30.31,30.25,30.27,50752.0,23.9949,23.9949,23.9474,23.9633,50752.0
2016-05-13 11:35:00,30.25,30.3,30.25,30.27,26596.0,23.9474,23.987,23.9474,23.9633,26596.0
2016-05-13 11:40:00,30.27,30.28,30.24,30.24,16800.0,23.9633,23.9712,23.9395,23.9395,16800.0
2016-05-13 11:45:00,30.25,30.25,30.23,30.23,59416.0,23.9474,23.9474,23.9316,23.9316,59416.0
2016-05-13 11:50:00,30.23,30.24,30.21,30.23,32328.0,23.9316,23.9395,23.9158,23.9316,32328.0
2016-05-13 11:55:00,30.24,30.25,30.2,30.2,41536.0,23.9395,23.9474,23.9079,23.9079,41536.0
2016-05-13 12:00:00,30.2,30.21,30.17,30.17,39132.0,23.9079,23.9158,23.8841,23.8841,39132.0
2016-05-13 12:05:00,30.17,30.19,30.16,30.18,32216.0,23.8841,23.8999,23.8762,23.892,32216.0
2016-05-13 12:10:00,30.19,30.19,30.16,30.16,67028.0,23.8999,23.8999,23.8762,23.8762,67028.0
2016-05-13 12:15:00,30.17,30.18,30.15,30.18,28000.0,23.8841,23.892,23.8683,23.892,28000.0
2016-05-13 12:20:00,30.19,30.22,30.19,30.2,17196.0,23.8999,23.9237,23.8999,23.9079,17196.0
2016-05-13 12:25:00,30.21,30.22,30.21,30.21,23200.0,23.9158,23.9237,23.9158,23.9158,23200.0
2016-05-13 12:30:00,30.21,30.23,30.19,30.21,49528.0,23.9158,23.9316,23.8999,23.9158,49528.0
2016-05-13 12:35:00,30.21,30.22,30.2,30.2,21648.0,23.9158,23.9237,23.9079,23.9079,21648.0
2016-05-13 12:40:00,30.2,30.21,30.19,30.21,21844.0,23.9079,23.9158,23.8999,23.9158,21844.0
2016-05-13 12:45:00,30.21,30.21,30.18,30.19,28860.0,23.9158,23.9158,23.892,23.8999,28860.0
2016-05-13 12:50:00,30.18,30.22,30.18,30.2,18804.0,23.892,23.9237,23.892,23.9079,18804.0
2016-05-13 12:55:00,30.21,30.23,30.21,30.22,26548.0,23.9158,23.9316,23.9158,23.9237,26548.0
2016-05-13 13:00:00,30.22,30.22,30.18,30.19,55496.0,23.9237,23.9237,23.892,23.8999,55496.0
2016-05-13 13:05:00,30.2,30.2,30.19,30.19,14240.0,23.9079,23.9079,23.8999,23.8999,14240.0
2016-05-13 13:10:00,30.19,30.21,30.18,30.21,26056.0,23.8999,23.9158,23.892,23.9158,26056.0
2016-05-13 13:15:00,30.2,30.21,30.18,30.2,18468.0,23.9079,23.9158,23.892,23.9079,18468.0
2016-05-13 13:20:00,30.19,30.19,30.16,30.16,19528.0,23.8999,23.8999,23.8762,23.8762,19528.0
2016-05-13 13:25:00,30.15,30.18,30.14,30.17,21740.0,23.8683,23.892,23.8604,23.8841,21740.0
2016-05-13 13:30:00,30.18,30.18,30.15,30.15,24264.0,23.892,23.892,23.8683,23.8683,24264.0
2016-05-13 13:35:00,30.15,30.19,30.15,30.18,40588.0,23.8683,23.8999,23.8683,23.892,40588.0
2016-05-13 13:40:00,30.18,30.18,30.17,30.18,8072.0,23.892,23.892,23.8841,23.892,8072.0
2016-05-13 13:45:00,30.18,30.19,30.17,30.17,25356.0,23.892,23.8999,23.8841,23.8841,25356.0
2016-05-13 13:50:00,30.17,30.17,30.11,30.15,45260.0,23.8841,23.8841,23.8366,23.8683,45260.0
2016-05-13 13:55:00,30.16,30.17,30.15,30.17,20044.0,23.8762,23.8841,23.8683,23.8841,20044.0
2016-05-13 14:00:00,30.17,30.17,30.13,30.14,29464.0,23.8841,23.8841,23.8524,23.8604,29464.0
2016-05-13 14:05:00,30.14,30.14,30.11,30.13,25720.0,23.8604,23.8604,23.8366,23.8524,25720.0
2016-05-13 14:10:00,30.14,30.16,30.13,30.16,23056.0,23.8604,23.8762,23.8524,23.8762,23056.0
2016-05-13 14:15:00,30.16,30.17,30.14,30.14,29404.0,23.8762,23.8841,23.8604,23.8604,29404.0
2016-05-13 14:20:00,30.13,30.14,30.1,30.13,60380.0,23.8524,23.8604,23.8287,23.8524,60380.0
2016-05-13 14:25:00,30.14,30.17,30.13,30.16,79680.0,23.8604,23.8841,23.8524,23.8762,79680.0
2016-05-13 14:30:00,30.16,30.18,30.13,30.17,74640.0,23.8762,23.892,23.8524,23.8841,74640.0
2016-05-13 14:35:00,30.17,30.17,30.14,30.14,67136.0,23.8841,23.8841,23.8604,23.8604,67136.0
2016-05-13 14:40:00,30.15,30.16,30.13,30.15,102136.0,23.8683,23.8762,23.8524,23.8683,102136.0
2016-05-13 14:45:00,30.15,30.15,30.13,30.15,84656.0,23.8683,23.8683,23.8524,23.8683,84656.0
2016-05-13 14:50:00,30.14,30.16,30.14,30.16,33960.0,23.8604,23.8762,23.8604,23.8762,33960.0
2016-05-13 14:55:00,30.16,30.18,30.15,30.16,81996.0,23.8762,23.892,23.8683,23.8762,81996.0
2016-05-13 15:00:00,30.15,30.16,30.13,30.15,28552.0,23.8683,23.8762,23.8524,23.8683,28552.0
2016-05-13 15:05:00,30.14,30.14,30.12,30.13,29252.0,23.8604,23.8604,23.8445,23.8524,29252.0
2016-05-13 15:10:00,30.13,30.13,30.11,30.12,59140.0,23.8524,23.8524,23.8366,23.8445,59140.0
2016-05-13 15:15:00,30.12,30.15,30.12,30.13,89664.0,23.8445,23.8683,23.8445,23.8524,89664.0
2016-05-13 15:20:00,30.13,30.13,30.11,30.13,34104.0,23.8524,23.8524,23.8366,23.8524,34104.0
2016-05-13 15:25:00,30.13,30.13,30.11,30.13,42072.0,23.8524,23.8524,23.8366,23.8524,42072.0
2016-05-13 15:30:00,30.12,30.13,30.1,30.1,42076.0,23.8445,23.8524,23.8287,23.8287,42076.0
2016-05-13 15:35:00,30.1,30.12,30.1,30.12,61308.0,23.8287,23.8445,23.8287,23.8445,61308.0
2016-05-13 15:40:00,30.12,30.17,30.12,30.15,109344.0,23.8445,23.8841,23.8445,23.8683,109344.0
2016-05-13 15:45:00,30.15,30.17,30.14,30.17,84632.0,23.8683,23.8841,23.8604,23.8841,84632.0
2016-05-13 15:50:00,30.16,30.19,30.16,30.18,121944.0,23.8762,23.8999,23.8762,23.892,121944.0
2016-05-13 15:55:00,30.18,30.2,30.17,30.19,230292.0,23.892,23.9079,23.8841,23.8999,230292.0
2016-05-16 09:30:00,30.09,30.18,30.04,30.09,80440.0,23.8208,23.892,23.7812,23.8208,80440.0
2016-05-16 09:35:00,30.05,30.07,29.95,30.07,36956.0,23.7891,23.8049,23.7099,23.8049,36956.0
2016-05-16 09:40:00,30.05,30.14,30.0,30.13,49148.0,23.7891,23.8604,23.7495,23.8524,49148.0
2016-05-16 09:45:00,30.11,30.18,30.08,30.08,30116.0,23.8366,23.892,23.8129,23.8129,30116.0
2016-05-16 09:50:00,30.1,30.16,30.1,30.15,21416.0,23.8287,23.8762,23.8287,23.8683,21416.0
2016-05-16 09:55:00,30.15,30.19,30.13,30.18,18300.0,23.8683,23.8999,23.8524,23.892,18300.0
2016-05-16 10:00:00,30.19,30.22,30.13,30.14,49580.0,23.8999,23.9237,23.8524,23.8604,49580.0
2016-05-16 10:05:00,30.13,30.18,30.11,30.18,34792.0,23.8524,23.892,23.8366,23.892,34792.0
2016-05-16 10:10:00,30.17,30.17,30.13,30.17,23340.0,23.8841,23.8841,23.8524,23.8841,23340.0
2016-05-16 10:15:00,30.18,30.22,30.18,30.22,25312.0,23.892,23.9237,23.892,23.9237,25312.0
2016-05-16 10:20:00,30.23,30.24,30.2,30.22,16832.0,23.9316,23.9395,23.9079,23.9237,16832.0
2016-05-16 10:25:00,30.23,30.23,30.2,30.22,23604.0,23.9316,23.9316,23.9079,23.9237,23604.0
2016-05-16 10:30:00,30.21,30.23,30.18,30.18,75620.0,23.9158,23.9316,23.892,23.892,75620.0
2016-05-16 10:35:00,30.18,30.21,30.17,30.19,73668.0,23.892,23.9158,23.8841,23.8999,73668.0
2016-05-16 10:40:00,30.19,30.23,30.18,30.23,26444.0,23.8999,23.9316,23.892,23.9316,26444.0
2016-05-16 10:45:00,30.22,30.23,30.2,30.21,53632.0,23.9237,23.9316,23.9079,23.9158,53632.0
2016-05-16 10:50:00,30.21,30.26,30.2,30.24,53820.0,23.9158,23.9554,23.9079,23.9395,53820.0
2016-05-16 10:55:00,30.24,30.25,30.19,30.19,22036.0,23.9395,23.9474,23.8999,23.8999,22036.0
2016-05-16 11:00:00,30.2,30.23,30.19,30.22,31856.0,23.9079,23.9316,23.8999,23.9237,31856.0
2016-05-16 11:05:00,30.22,30.28,30.22,30.28,30012.0,23.9237,23.9712,23.9237,23.9712,30012.0
2016-05-16 11:10:00,30.29,30.29,30.24,30.25,55212.0,23.9791,23.9791,23.9395,23.9474,55212.0
2016-05-16 11:15:00,30.25,30.26,30.22,30.25,44628.0,23.9474,23.9554,23.9237,23.9474,44628.0
2016-05-16 11:20:00,30.24,30.29,30.24,30.28,70980.0,23.9395,23.9791,23.9395,23.9712,70980.0
2016-05-16 11:25:00,30.28,30.32,30.28,30.29,117028.0,23.9712,24.0029,23.9712,23.9791,117028.0
2016-05-16 11:30:00,30.29,30.3,30.21,30.22,27004.0,23.9791,23.987,23.9158,23.9237,27004.0
2016-05-16 11:35:00,30.22,30.23,30.18,30.18,23636.0,23.9237,23.9316,23.892,23.892,23636.0
2016-05-16 11:40:00,30.18,30.19,30.17,30.18,22516.0,23.892,23.8999,23.8841,23.892,22516.0
2016-05-16 11:45:00,30.19,30.19,30.16,30.18,26012.0,23.8999,23.8999,23.8762,23.892,26012.0
2016-05-16 11:50:00,30.19,30.21,30.17,30.18,12992.0,23.8999,23.9158,23.8841,23.892,12992.0
2016-05-16 11:55:00,30.17,30.19,30.15,30.15,29356.0,23.8841,23.8999,23.8683,23.8683,29356.0
2016-05-16 12:00:00,30.15,30.19,30.15,30.18,17440.0,23.8683,23.8999,23.8683,23.892,17440.0
2016-05-16 12:05:00,30.18,30.18,30.16,30.17,20704.0,23.892,23.892,23.8762,23.8841,20704.0
2016-05-16 12:10:00,30.17,30.18,30.16,30.18,12620.0,23.8841,23.892,23.8762,23.892,12620.0
2016-05-16 12:15:00,30.18,30.18,30.16,30.17,16608.0,23.892,23.892,23.8762,23.8841,16608.0
2016-05-16 12:20:00,30.17,30.18,30.15,30.17,27904.0,23.8841,23.892,23.8683,23.8841,27904.0
2016-05-16 12:25:00,30.17,30.18,30.16,30.16,36112.0,23.8841,23.892,23.8762,23.8762,36112.0
2016-05-16 12:30:00,30.16,30.16,30.13,30.14,38060.0,23.8762,23.8762,23.8524,23.8604,38060.0
2016-05-16 12:35:00,30.14,30.14,30.12,30.12,13428.0,23.8604,23.8604,23.8445,23.8445,13428.0
2016-05-16 12:40:00,30.12,30.14,30.12,30.14,12500.0,23.8445,23.8604,23.8445,23.8604,12500.0
2016-05-16 12:45:00,30.15,30.15,30.12,30.12,26632.0,23.8683,23.8683,23.8445,23.8445,26632.0
2016-05-16 12:50:00,30.13,30.15,30.12,30.15,22548.0,23.8524,23.8683,23.8445,23.8683,22548.0
2016-05-16 12:55:00,30.15,30.16,30.14,30.15,21604.0,23.8683,23.8762,23.8604,23.8683,21604.0
2016-05-16 13:00:00,30.15,30.17,30.14,30.16,22384.0,23.8683,23.8841,23.8604,23.8762,22384.0
2016-05-16 13:05:00,30.16,30.17,30.15,30.15,17084.0,23.8762,23.8841,23.8683,23.8683,17084.0
2016-05-16 13:10:00,30.15,30.16,30.14,30.15,16588.0,23.8683,23.8762,23.8604,23.8683,16588.0
2016-05-16 13:15:00,30.16,30.16,30.15,30.16,15312.0,23.8762,23.8762,23.8683,23.8762,15312.0
2016-05-16 13:20:00,30.16,30.19,30.16,30.18,38872.0,23.8762,23.8999,23.8762,23.892,38872.0
2016-05-16 13:25:00,30.18,30.2,30.18,30.19,14156.0,23.892,23.9079,23.892,23.8999,14156.0
2016-05-16 13:30:00,30.2,30.2,30.18,30.2,19240.0,23.9079,23.9079,23.892,23.9079,19240.0
2016-05-16 13:35:00,30.19,30.19,30.16,30.17,13988.0,23.8999,23.8999,23.8762,23.8841,13988.0
2016-05-16 13:40:00,30.17,30.18,30.17,30.18,10076.0,23.8841,23.892,23.8841,23.892,10076.0
2016-05-16 13:45:00,30.18,30.19,30.18,30.19,21504.0,23.892,23.8999,23.892,23.8999,21504.0
2016-05-16 13:50:00,30.19,30.2,30.18,30.2,27880.0,23.8999,23.9079,23.892,23.9079,27880.0
2016-05-16 13:55:00,30.2,30.23,30.2,30.22,49772.0,23.9079,23.9316,23.9079,23.9237,49772.0
2016-05-16 14:00:00,30.22,30.24,30.2,30.24,24240.0,23.9237,23.9395,23.9079,23.9395,24240.0
2016-05-16 14:05:00,30.24,30.28,30.24,30.25,16608.0,23.9395,23.9712,23.9395,23.9474,16608.0
2016-05-16 14:10:00,30.25,30.27,30.24,30.24,31964.0,23.9474,23.9633,23.9395,23.9395,31964.0
2016-05-16 14:15:00,30.24,30.27,30.23,30.26,41436.0,23.9395,23.9633,23.9316,23.9554,41436.0
2016-05-16 14:20:00,30.27,30.28,30.26,30.27,34808.0,23.9633,23.9712,23.9554,23.9633,34808.0
2016-05-16 14:25:00,30.27,30.28,30.25,30.27,76464.0,23.9633,23.9712,23.9474,23.9633,76464.0
2016-05-16 14:30:00,30.26,30.28,30.25,30.27,35056.0,23.9554,23.9712,23.9474,23.9633,35056.0
2016-05-16 14:35:00,30.28,30.29,30.24,30.24,27976.0,23.9712,23.9791,23.9395,23.9395,27976.0
2016-05-16 14:40:00,30.25,30.28,30.24,30.26,47744.0,23.9474,23.9712,23.9395,23.9554,47744.0
2016-05-16 14:45:00,30.27,30.3,30.27,30.28,28360.0,23.9633,23.987,23.9633,23.9712,28360.0
2016-05-16 14:50:00,30.28,30.3,30.26,30.29,24320.0,23.9712,23.987,23.9554,23.9791,24320.0
2016-05-16 14:55:00,30.29,30.3,30.28,30.29,27644.0,23.9791,23.987,23.9712,23.9791,27644.0
2016-05-16 15:00:00,30.29,30.31,30.29,30.29,47852.0,23.9791,23.9949,23.9791,23.9791,47852.0
2016-05-16 15:05:00,30.29,30.3,30.28,30.3,25604.0,23.9791,23.987,23.9712,23.987,25604.0
2016-05-16 15:10:00,30.31,30.31,30.27,30.28,59960.0,23.9949,23.9949,23.9633,23.9712,59960.0
2016-05-16 15:15:00,30.28,30.29,30.28,30.29,28956.0,23.9712,23.9791,23.9712,23.9791,28956.0
2016-05-16 15:20:00,30.3,30.31,30.29,30.3,35584.0,23.987,23.9949,23.9791,23.987,35584.0
2016-05-16 15:25:00,30.3,30.33,30.3,30.33,85676.0,23.987,24.0108,23.987,24.0108,85676.0
2016-05-16 15:30:00,30.33,30.33,30.31,30.32,100204.0,24.0108,24.0108,23.9949,24.0029,100204.0
2016-05-16 15:35:00,30.32,30.34,30.31,30.32,102420.0,24.0029,24.0187,23.9949,24.0029,102420.0
2016-05-16 15:40:00,30.32,30.33,30.32,30.33,51516.0,24.0029,24.0108,24.0029,24.0108,51516.0
2016-05-16 15:45:00,30.33,30.34,30.32,30.34,128748.0,24.0108,24.0187,24.0029,24.0187,128748.0
2016-05-16 15:50:00,30.34,30.35,30.32,30.34,172256.0,24.0187,24.0266,24.0029,24.0187,172256.0
2016-05-16 15:55:00,30.34,30.38,30.34,30.36,433092.0,24.0187,24.0504,24.0187,24.0345,433092.0
2016-05-17 09:30:00,30.28,30.32,30.18,30.2,108656.0,23.9712,24.0029,23.892,23.9079,108656.0
2016-05-17 09:35:00,30.2,30.2,30.08,30.15,113076.0,23.9079,23.9079,23.8129,23.8683,113076.0
2016-05-17 09:40:00,30.15,30.19,30.06,30.13,106948.0,23.8683,23.8999,23.797,23.8524,106948.0
2016-05-17 09:45:00,30.14,30.18,30.03,30.05,107904.0,23.8604,23.892,23.7733,23.7891,107904.0
2016-05-17 09:50:00,30.05,30.11,30.02,30.09,99776.0,23.7891,23.8366,23.7654,23.8208,99776.0
2016-05-17 09:55:00,30.09,30.1,30.02,30.06,149712.0,23.8208,23.8287,23.7654,23.797,149712.0
2016-05-17 10:00:00,30.07,30.1,30.05,30.09,41268.0,23.8049,23.8287,23.7891,23.8208,41268.0
2016-05-17 10:05:00,30.08,30.09,30.04,30.08,31644.0,23.8129,23.8208,23.7812,23.8129,31644.0
2016-05-17 10:10:00,30.08,30.11,30.06,30.09,57152.0,23.8129,23.8366,23.797,23.8208,57152.0
2016-05-17 10:15:00,30.1,30.11,30.06,30.09,49668.0,23.8287,23.8366,23.797,23.8208,49668.0
2016-05-17 10:20:00,30.11,30.13,30.09,30.11,47400.0,23.8366,23.8524,23.8208,23.8366,47400.0
2016-05-17 10:25:00,30.1,30.12,30.06,30.08,44592.0,23.8287,23.8445,23.797,23.8129,44592.0
2016-05-17 10:30:00,30.11,30.13,30.08,30.11,53052.0,23.8366,23.8524,23.8129,23.8366,53052.0
2016-05-17 10:35:00,30.11,30.11,30.05,30.07,32868.0,23.8366,23.8366,23.7891,23.8049,32868.0
2016-05-17 10:40:00,30.08,30.11,30.08,30.08,29628.0,23.8129,23.8366,23.8129,23.8129,29628.0
2016-05-17 10:45:00,30.09,30.09,30.05,30.05,24328.0,23.8208,23.8208,23.7891,23.7891,24328.0
2016-05-17 10:50:00,30.07,30.07,30.02,30.02,52556.0,23.8049,23.8049,23.7654,23.7654,52556.0
2016-05-17 10:55:00,30.02,30.06,30.01,30.04,30120.0,23.7654,23.797,23.7574,23.7812,30120.0
2016-05-17 11:00:00,30.04,30.05,30.02,30.02,52432.0,23.7812,23.7891,23.7654,23.7654,52432.0
2016-05-17 11:05:00,30.02,30.03,29.98,30.0,51584.0,23.7654,23.7733,23.7337,23.7495,51584.0
2016-05-17 11:10:00,30.0,30.0,29.95,29.96,22676.0,23.7495,23.7495,23.7099,23.7179,22676.0
2016-05-17 11:15:00,29.94,29.95,29.9,29.93,48000.0,23.702,23.7099,23.6704,23.6941,48000.0
2016-05-17 11:20:00,29.93,29.93,29.87,29.9,34180.0,23.6941,23.6941,23.6466,23.6704,34180.0
2016-05-17 11:25:00,29.9,29.92,29.88,29.92,80540.0,23.6704,23.6862,23.6545,23.6862,80540.0
2016-05-17 11:30:00,29.92,29.95,29.91,29.93,113500.0,23.6862,23.7099,23.6783,23.6941,113500.0
2016-05-17 11:35:00,29.95,29.96,29.93,29.95,28656.0,23.7099,23.7179,23.6941,23.7099,28656.0
2016-05-17 11:40:00,29.95,29.95,29.9,29.92,20300.0,23.7099,23.7099,23.6704,23.6862,20300.0
2016-05-17 11:45:00,29.92,29.92,29.87,29.89,28296.0,23.6862,23.6862,23.6466,23.6624,28296.0
2016-05-17 11:50:00,29.89,29.92,29.89,29.91,21820.0,23.6624,23.6862,23.6624,23.6783,21820.0
2016-05-17 11:55:00,29.92,29.93,29.89,29.9,34248.0,23.6862,23.6941,23.6624,23.6704,34248.0
2016-05-17 12:00:00,29.9,29.91,29.88,29.9,29012.0,23.6704,23.6783,23.6545,23.6704,29012.0
2016-05-17 12:05:00,29.9,29.9,29.88,29.89,16096.0,23.6704,23.6704,23.6545,23.6624,16096.0
2016-05-17 12:10:00,29.89,29.91,29.88,29.91,19888.0,23.6624,23.6783,23.6545,23.6783,19888.0
2016-05-17 12:15:00,29.91,29.91,29.9,29.9,56616.0,23.6783,23.6783,23.6704,23.6704,56616.0
2016-05-17 12:20:00,29.89,29.9,29.88,29.88,52952.0,23.6624,23.6704,23.6545,23.6545,52952.0
2016-05-17 12:25:00,29.87,29.88,29.86,29.88,33012.0,23.6466,23.6545,23.6387,23.6545,33012.0
2016-05-17 12:30:00,29.88,29.92,29.88,29.92,42808.0,23.6545,23.6862,23.6545,23.6862,42808.0
2016-05-17 12:35:00,29.91,29.91,29.87,29.89,24908.0,23.6783,23.6783,23.6466,23.6624,24908.0
2016-05-17 12:40:00,29.88,29.89,29.85,29.88,29676.0,23.6545,23.6624,23.6308,23.6545,29676.0
2016-05-17 12:45:00,29.88,29.9,29.86,29.89,42928.0,23.6545,23.6704,23.6387,23.6624,42928.0
2016-05-17 12:50:00,29.89,29.89,29.86,29.87,72864.0,23.6624,23.6624,23.6387,23.6466,72864.0
2016-05-17 12:55:00,29.86,29.89,29.85,29.89,181476.0,23.6387,23.6624,23.6308,23.6624,181476.0
2016-05-17 13:00:00,29.88,29.89,29.85,29.86,122620.0,23.6545,23.6624,23.6308,23.6387,122620.0
2016-05-17 13:05:00,29.86,29.88,29.85,29.87,141364.0,23.6387,23.6545,23.6308,23.6466,141364.0
2016-05-17 13:10:00,29.87,29.88,29.86,29.87,78228.0,23.6466,23.6545,23.6387,23.6466,78228.0
2016-05-17 13:15:00,29.88,29.91,29.88,29.88,27136.0,23.6545,23.6783,23.6545,23.6545,27136.0
2016-05-17 13:20:00,29.88,29.89,29.88,29.88,46468.0,23.6545,23.6624,23.6545,23.6545,46468.0
2016-05-17 13:25:00,29.88,29.88,29.86,29.88,60516.0,23.6545,23.6545,23.6387,23.6545,60516.0
2016-05-17 13:30:00,29.88,29.88,29.87,29.87,30332.0,23.6545,23.6545,23.6466,23.6466,30332.0
2016-05-17 13:35:00,29.88,29.9,29.87,29.9,26192.0,23.6545,23.6704,23.6466,23.6704,26192.0
2016-05-17 13:40:00,29.89,29.9,29.88,29.88,117348.0,23.6624,23.6704,23.6545,23.6545,117348.0
2016-05-17 13:45:00,29.89,29.9,29.87,29.89,81436.0,23.6624,23.6704,23.6466,23.6624,81436.0
2016-05-17 13:50:00,29.89,29.9,29.86,29.87,48448.0,23.6624,23.6704,23.6387,23.6466,48448.0
2016-05-17 13:55:00,29.87,29.88,29.86,29.87,81208.0,23.6466,23.6545,23.6387,23.6466,81208.0
2016-05-17 14:00:00,29.87,29.88,29.85,29.86,241560.0,23.6466,23.6545,23.6308,23.6387,241560.0
2016-05-17 14:05:00,29.86,29.87,29.85,29.85,284684.0,23.6387,23.6466,23.6308,23.6308,284684.0
2016-05-17 14:10:00,29.84,29.84,29.81,29.81,78272.0,23.6229,23.6229,23.5991,23.5991,78272.0
2016-05-17 14:15:00,29.81,29.83,29.79,29.8,65756.0,23.5991,23.6149,23.5833,23.5912,65756.0
2016-05-17 14:20:00,29.79,29.81,29.77,29.78,82480.0,23.5833,23.5991,23.5674,23.5754,82480.0
2016-05-17 14:25:00,29.78,29.8,29.74,29.8,103688.0,23.5754,23.5912,23.5437,23.5912,103688.0
2016-05-17 14:30:00,29.79,29.82,29.79,29.81,88572.0,23.5833,23.607,23.5833,23.5991,88572.0
2016-05-17 14:35:00,29.81,29.82,29.8,29.81,58196.0,23.5991,23.607,23.5912,23.5991,58196.0
2016-05-17 14:40:00,29.81,29.83,29.8,29.83,42156.0,23.5991,23.6149,23.5912,23.6149,42156.0
2016-05-17 14:45:00,29.83,29.86,29.83,29.85,52260.0,23.6149,23.6387,23.6149,23.6308,52260.0
2016-05-17 14:50:00,29.85,29.88,29.85,29.86,88840.0,23.6308,23.6545,23.6308,23.6387,88840.0
2016-05-17 14:55:00,29.86,29.92,29.86,29.92,87136.0,23.6387,23.6862,23.6387,23.6862,87136.0
2016-05-17 15:00:00,29.92,29.93,29.87,29.88,68204.0,23.6862,23.6941,23.6466,23.6545,68204.0
2016-05-17 15:05:00,29.88,29.92,29.88,29.91,31480.0,23.6545,23.6862,23.6545,23.6783,31480.0
2016-05-17 15:10:00,29.91,29.91,29.84,29.86,56164.0,23.6783,23.6783,23.6229,23.6387,56164.0
2016-05-17 15:15:00,29.85,29.88,29.84,29.85,130560.0,23.6308,23.6545,23.6229,23.6308,130560.0
2016-05-17 15:20:00,29.85,29.86,29.84,29.84,55812.0,23.6308,23.6387,23.6229,23.6229,55812.0
2016-05-17 15:25:00,29.84,29.84,29.8,29.83,81832.0,23.6229,23.6229,23.5912,23.6149,81832.0
2016-05-17 15:30:00,29.82,29.84,29.82,29.83,107324.0,23.607,23.6229,23.607,23.6149,107324.0
2016-05-17 15:35:00,29.82,29.86,29.82,29.86,76416.0,23.607,23.6387,23.607,23.6387,76416.0
2016-05-17 15:40:00,29.86,29.88,29.84,29.86,96260.0,23.6387,23.6545,23.6229,23.6387,96260.0
2016-05-17 15:45:00,29.86,29.89,29.86,29.87,141852.0,23.6387,23.6624,23.6387,23.6466,141852.0
2016-05-17 15:50:00,29.87,29.93,29.87,29.93,115128.0,23.6466,23.6941,23.6466,23.6941,115128.0
2016-05-17 15:55:00,29.93,29.98,29.92,29.95,574376.0,23.6941,23.7337,23.6862,23.7099,574376.0
2016-05-18 09:30:00,29.81,29.9,29.66,29.74,239276.0,23.5991,23.6704,23.4804,23.5437,239276.0
2016-05-18 09:35:00,29.75,29.78,29.55,29.56,148612.0,23.5516,23.5754,23.3933,23.4012,148612.0
2016-05-18 09:40:00,29.58,29.71,29.56,29.61,95444.0,23.417,23.52,23.4012,23.4408,95444.0
2016-05-18 09:45:00,29.61,29.66,29.59,29.66,60848.0,23.4408,23.4804,23.425,23.4804,60848.0
2016-05-18 09:50:00,29.66,29.78,29.66,29.74,189088.0,23.4804,23.5754,23.4804,23.5437,189088.0
2016-05-18 09:55:00,29.73,29.81,29.68,29.81,141324.0,23.5358,23.5991,23.4962,23.5991,141324.0
2016-05-18 10:00:00,29.79,29.83,29.78,29.78,89104.0,23.5833,23.6149,23.5754,23.5754,89104.0
2016-05-18 10:05:00,29.78,29.86,29.73,29.84,89216.0,23.5754,23.6387,23.5358,23.6229,89216.0
2016-05-18 10:10:00,29.83,29.87,29.81,29.86,128732.0,23.6149,23.6466,23.5991,23.6387,128732.0
2016-05-18 10:15:00,29.86,29.88,29.83,29.86,70244.0,23.6387,23.6545,23.6149,23.6387,70244.0
2016-05-18 10:20:00,29.86,29.86,29.81,29.84,167024.0,23.6387,23.6387,23.5991,23.6229,167024.0
2016-05-18 10:25:00,29.83,29.85,29.78,29.85,40672.0,23.6149,23.6308,23.5754,23.6308,40672.0
2016-05-18 10:30:00,29.86,29.91,29.82,29.83,156756.0,23.6387,23.6783,23.607,23.6149,156756.0
2016-05-18 10:35:00,29.83,29.9,29.8,29.9,29776.0,23.6149,23.6704,23.5912,23.6704,29776.0
2016-05-18 10:40:00,29.89,29.93,29.89,29.91,44696.0,23.6624,23.6941,23.6624,23.6783,44696.0
2016-05-18 10:45:00,29.91,29.94,29.9,29.93,74788.0,23.6783,23.702,23.6704,23.6941,74788.0
2016-05-18 10:50:00,29.93,30.02,29.92,29.99,52952.0,23.6941,23.7654,23.6862,23.7416,52952.0
2016-05-18 10:55:00,30.0,30.07,29.98,30.05,62296.0,23.7495,23.8049,23.7337,23.7891,62296.0
2016-05-18 11:00:00,30.05,30.05,29.96,29.98,40284.0,23.7891,23.7891,23.7179,23.7337,40284.0
2016-05-18 11:05:00,29.98,30.05,29.96,30.05,54128.0,23.7337,23.7891,23.7179,23.7891,54128.0
2016-05-18 11:10:00,30.05,30.12,30.04,30.11,50284.0,23.7891,23.8445,23.7812,23.8366,50284.0
2016-05-18 11:15:00,30.11,30.14,30.09,30.14,75128.0,23.8366,23.8604,23.8208,23.8604,75128.0
2016-05-18 11:20:00,30.13,30.15,30.09,30.12,79112.0,23.8524,23.8683,23.8208,23.8445,79112.0
2016-05-18 11:25:00,30.11,30.11,30.07,30.11,27816.0,23.8366,23.8366,23.8049,23.8366,27816.0
2016-05-18 11:30:00,30.11,30.13,30.06,30.11,118280.0,23.8366,23.8524,23.797,23.8366,118280.0
2016-05-18 11:35:00,30.11,30.11,30.08,30.11,39568.0,23.8366,23.8366,23.8129,23.8366,39568.0
2016-05-18 11:40:00,30.1,30.13,30.09,30.12,53200.0,23.8287,23.8524,23.8208,23.8445,53200.0
2016-05-18 11:45:00,30.12,30.15,30.1,30.13,59768.0,23.8445,23.8683,23.8287,23.8524,59768.0
2016-05-18 11:50:00,30.13,30.14,30.07,30.11,33500.0,23.8524,23.8604,23.8049,23.8366,33500.0
2016-05-18 11:55:00,30.1,30.11,30.03,30.04,80236.0,23.8287,23.8366,23.7733,23.7812,80236.0
2016-05-18 12:00:00,30.05,30.07,30.02,30.03,55600.0,23.7891,23.8049,23.7654,23.7733,55600.0
2016-05-18 12:05:00,30.03,30.05,30.02,30.05,27144.0,23.7733,23.7891,23.7654,23.7891,27144.0
2016-05-18 12:10:00,30.05,30.07,30.03,30.04,26056.0,23.7891,23.8049,23.7733,23.7812,26056.0
2016-05-18 12:15:00,30.04,30.09,30.04,30.06,42908.0,23.7812,23.8208,23.7812,23.797,42908.0
2016-05-18 12:20:00,30.06,30.11,30.06,30.1,55956.0,23.797,23.8366,23.797,23.8287,55956.0
2016-05-18 12:25:00,30.1,30.1,30.08,30.08,30464.0,23.8287,23.8287,23.8129,23.8129,30464.0
2016-05-18 12:30:00,30.08,30.08,30.03,30.06,31740.0,23.8129,23.8129,23.7733,23.797,31740.0
2016-05-18 12:35:00,30.06,30.06,30.02,30.04,25200.0,23.797,23.797,23.7654,23.7812,25200.0
2016-05-18 12:40:00,30.03,30.09,30.03,30.09,10228.0,23.7733,23.8208,23.7733,23.8208,10228.0
2016-05-18 12:45:00,30.08,30.08,30.03,30.04,45708.0,23.8129,23.8129,23.7733,23.7812,45708.0
2016-05-18 12:50:00,30.05,30.08,30.03,30.05,62488.0,23.7891,23.8129,23.7733,23.7891,62488.0
2016-05-18 12:55:00,30.04,30.08,30.02,30.08,14272.0,23.7812,23.8129,23.7654,23.8129,14272.0
2016-05-18 13:00:00,30.08,30.11,30.07,30.09,22016.0,23.8129,23.8366,23.8049,23.8208,22016.0
2016-05-18 13:05:00,30.1,30.15,30.1,30.14,36056.0,23.8287,23.8683,23.8287,23.8604,36056.0
2016-05-18 13:10:00,30.13,30.14,30.11,30.11,45964.0,23.8524,23.8604,23.8366,23.8366,45964.0
2016-05-18 13:15:00,30.11,30.14,30.1,30.1,25616.0,23.8366,23.8604,23.8287,23.8287,25616.0
2016-05-18 13:20:00,30.11,30.16,30.11,30.14,30072.0,23.8366,23.8762,23.8366,23.8604,30072.0
2016-05-18 13:25:00,30.14,30.2,30.14,30.19,56676.0,23.8604,23.9079,23.8604,23.8999,56676.0
2016-05-18 13:30:00,30.19,30.19,30.15,30.16,42488.0,23.8999,23.8999,23.8683,23.8762,42488.0
2016-05-18 13:35:00,30.16,30.17,30.15,30.15,18744.0,23.8762,23.8841,23.8683,23.8683,18744.0
2016-05-18 13:40:00,30.15,30.15,30.12,30.14,58036.0,23.8683,23.8683,23.8445,23.8604,58036.0
2016-05-18 13:45:00,30.14,30.15,30.11,30.11,48716.0,23.8604,23.8683,23.8366,23.8366,48716.0
2016-05-18 13:50:00,30.11,30.11,30.07,30.09,29340.0,23.8366,23.8366,23.8049,23.8208,29340.0
2016-05-18 13:55:00,30.08,30.09,30.06,30.07,41584.0,23.8129,23.8208,23.797,23.8049,41584.0
2016-05-18 14:00:00,30.07,30.07,29.78,29.78,204640.0,23.8049,23.8049,23.5754,23.5754,204640.0
2016-05-18 14:05:00,29.76,29.78,29.69,29.76,130360.0,23.5595,23.5754,23.5041,23.5595,130360.0
2016-05-18 14:10:00,29.75,29.77,29.72,29.74,85536.0,23.5516,23.5674,23.5279,23.5437,85536.0
2016-05-18 14:15:00,29.74,29.74,29.58,29.64,115912.0,23.5437,23.5437,23.417,23.4645,115912.0
2016-05-18 14:20:00,29.65,29.65,29.55,29.6,53280.0,23.4725,23.4725,23.3933,23.4329,53280.0
2016-05-18 14:25:00,29.6,29.6,29.5,29.5,88304.0,23.4329,23.4329,23.3537,23.3537,88304.0
2016-05-18 14:30:00,29.5,29.55,29.47,29.55,136960.0,23.3537,23.3933,23.33,23.3933,136960.0
2016-05-18 14:35:00,29.55,29.56,29.5,29.54,89164.0,23.3933,23.4012,23.3537,23.3854,89164.0
2016-05-18 14:40:00,29.54,29.61,29.52,29.56,101440.0,23.3854,23.4408,23.3695,23.4012,101440.0
2016-05-18 14:45:00,29.56,29.56,29.51,29.54,35780.0,23.4012,23.4012,23.3616,23.3854,35780.0
2016-05-18 14:50:00,29.55,29.58,29.5,29.5,52764.0,23.3933,23.417,23.3537,23.3537,52764.0
2016-05-18 14:55:00,29.5,29.52,29.48,29.5,65368.0,23.3537,23.3695,23.3379,23.3537,65368.0
2016-05-18 15:00:00,29.5,29.55,29.49,29.5,118456.0,23.3537,23.3933,23.3458,23.3537,118456.0
2016-05-18 15:05:00,29.5,29.5,29.42,29.43,141628.0,23.3537,23.3537,23.2904,23.2983,141628.0
2016-05-18 15:10:00,29.43,29.44,29.38,29.42,191964.0,23.2983,23.3062,23.2587,23.2904,191964.0
2016-05-18 15:15:00,29.41,29.43,29.37,29.43,105524.0,23.2825,23.2983,23.2508,23.2983,105524.0
2016-05-18 15:20:00,29.42,29.42,29.35,29.36,107100.0,23.2904,23.2904,23.235,23.2429,107100.0
2016-05-18 15:25:00,29.36,29.41,29.36,29.39,189336.0,23.2429,23.2825,23.2429,23.2666,189336.0
2016-05-18 15:30:00,29.39,29.47,29.39,29.46,175432.0,23.2666,23.33,23.2666,23.322,175432.0
2016-05-18 15:35:00,29.46,29.48,29.41,29.41,108992.0,23.322,23.3379,23.2825,23.2825,108992.0
2016-05-18 15:40:00,29.4,29.45,29.4,29.44,147388.0,23.2745,23.3141,23.2745,23.3062,147388.0
2016-05-18 15:45:00,29.44,29.49,29.43,29.49,144284.0,23.3062,23.3458,23.2983,23.3458,144284.0
2016-05-18 15:50:00,29.49,29.51,29.48,29.48,262948.0,23.3458,23.3616,23.3379,23.3379,262948.0
2016-05-18 15:55:00,29.48,29.53,29.48,29.5,478904.0,23.3379,23.3775,23.3379,23.3537,478904.0
2016-05-19 09:30:00,29.28,29.39,29.2,29.37,160720.0,23.1795,23.2666,23.1162,23.2508,160720.0
2016-05-19 09:35:00,29.36,29.4,29.13,29.25,88184.0,23.2429,23.2745,23.0608,23.1558,88184.0
2016-05-19 09:40:00,29.25,29.41,29.25,29.38,98956.0,23.1558,23.2825,23.1558,23.2587,98956.0
2016-05-19 09:45:00,29.39,29.44,29.33,29.38,178496.0,23.2666,23.3062,23.2191,23.2587,178496.0
2016-05-19 09:50:00,29.41,29.44,29.36,29.38,102988.0,23.2825,23.3062,23.2429,23.2587,102988.0
2016-05-19 09:55:00,29.37,29.38,29.25,29.25,143140.0,23.2508,23.2587,23.1558,23.1558,143140.0
2016-05-19 10:00:00,29.26,29.35,29.25,29.32,77316.0,23.1637,23.235,23.1558,23.2112,77316.0
2016-05-19 10:05:00,29.31,29.33,29.28,29.3,76112.0,23.2033,23.2191,23.1795,23.1954,76112.0
2016-05-19 10:10:00,29.3,29.4,29.29,29.4,45536.0,23.1954,23.2745,23.1875,23.2745,45536.0
2016-05-19 10:15:00,29.4,29.46,29.39,29.42,136560.0,23.2745,23.322,23.2666,23.2904,136560.0
2016-05-19 10:20:00,29.42,29.5,29.4,29.47,68756.0,23.2904,23.3537,23.2745,23.33,68756.0
2016-05-19 10:25:00,29.45,29.47,29.41,29.43,60640.0,23.3141,23.33,23.2825,23.2983,60640.0
2016-05-19 10:30:00,29.43,29.46,29.39,29.44,43488.0,23.2983,23.322,23.2666,23.3062,43488.0
2016-05-19 10:35:00,29.44,29.48,29.43,29.45,49200.0,23.3062,23.3379,23.2983,23.3141,49200.0
2016-05-19 10:40:00,29.44,29.46,29.42,29.45,71764.0,23.3062,23.322,23.2904,23.3141,71764.0
2016-05-19 10:45:00,29.44,29.48,29.43,29.46,26804.0,23.3062,23.3379,23.2983,23.322,26804.0
2016-05-19 10:50:00,29.47,29.47,29.43,29.47,48052.0,23.33,23.33,23.2983,23.33,48052.0
2016-05-19 10:55:00,29.48,29.52,29.47,29.5,83912.0,23.3379,23.3695,23.33,23.3537,83912.0
2016-05-19 11:00:00,29.52,29.52,29.46,29.48,62024.0,23.3695,23.3695,23.322,23.3379,62024.0
2016-05-19 11:05:00,29.47,29.5,29.44,29.5,37656.0,23.33,23.3537,23.3062,23.3537,37656.0
2016-05-19 11:10:00,29.49,29.51,29.45,29.46,40188.0,23.3458,23.3616,23.3141,23.322,40188.0
2016-05-19 11:15:00,29.47,29.51,29.46,29.48,30760.0,23.33,23.3616,23.322,23.3379,30760.0
2016-05-19 11:20:00,29.5,29.55,29.47,29.54,35236.0,23.3537,23.3933,23.33,23.3854,35236.0
2016-05-19 11:25:00,29.54,29.54,29.46,29.5,80028.0,23.3854,23.3854,23.322,23.3537,80028.0
2016-05-19 11:30:00,29.48,29.5,29.47,29.49,28568.0,23.3379,23.3537,23.33,23.3458,28568.0
2016-05-19 11:35:00,29.48,29.49,29.45,29.45,62772.0,23.3379,23.3458,23.3141,23.3141,62772.0
2016-05-19 11:40:00,29.45,29.46,29.4,29.43,40492.0,23.3141,23.322,23.2745,23.2983,40492.0
2016-05-19 11:45:00,29.43,29.49,29.42,29.46,58884.0,23.2983,23.3458,23.2904,23.322,58884.0
2016-05-19 11:50:00,29.46,29.49,29.45,29.47,26136.0,23.322,23.3458,23.3141,23.33,26136.0
2016-05-19 11:55:00,29.49,29.52,29.48,29.5,72268.0,23.3458,23.3695,23.3379,23.3537,72268.0
2016-05-19 12:00:00,29.5,29.51,29.48,29.5,88868.0,23.3537,23.3616,23.3379,23.3537,88868.0
2016-05-19 12:05:00,29.49,29.55,29.49,29.5,234216.0,23.3458,23.3933,23.3458,23.3537,234216.0
2016-05-19 12:10:00,29.51,29.53,29.51,29.51,8424.0,23.3616,23.3775,23.3616,23.3616,8424.0
2016-05-19 12:15:00,29.51,29.53,29.51,29.53,16180.0,23.3616,23.3775,23.3616,23.3775,16180.0
2016-05-19 12:20:00,29.53,29.6,29.52,29.58,68196.0,23.3775,23.4329,23.3695,23.417,68196.0
2016-05-19 12:25:00,29.59,29.61,29.58,29.59,17908.0,23.425,23.4408,23.417,23.425,17908.0
2016-05-19 12:30:00,29.59,29.59,29.53,29.53,17540.0,23.425,23.425,23.3775,23.3775,17540.0
2016-05-19 12:35:00,29.52,29.52,29.48,29.5,80052.0,23.3695,23.3695,23.3379,23.3537,80052.0
2016-05-19 12:40:00,29.5,29.5,29.47,29.48,149060.0,23.3537,23.3537,23.33,23.3379,149060.0
2016-05-19 12:45:00,29.48,29.5,29.48,29.48,25628.0,23.3379,23.3537,23.3379,23.3379,25628.0
2016-05-19 12:50:00,29.49,29.51,29.47,29.49,19616.0,23.3458,23.3616,23.33,23.3458,19616.0
2016-05-19 12:55:00,29.48,29.48,29.43,29.43,76456.0,23.3379,23.3379,23.2983,23.2983,76456.0
2016-05-19 13:00:00,29.45,29.46,29.43,29.45,129820.0,23.3141,23.322,23.2983,23.3141,129820.0
2016-05-19 13:05:00,29.44,29.47,29.42,29.47,56196.0,23.3062,23.33,23.2904,23.33,56196.0
2016-05-19 13:10:00,29.46,29.47,29.45,29.47,35468.0,23.322,23.33,23.3141,23.33,35468.0
2016-05-19 13:15:00,29.47,29.47,29.44,29.47,19132.0,23.33,23.33,23.3062,23.33,19132.0
2016-05-19 13:20:00,29.47,29.47,29.43,29.44,32864.0,23.33,23.33,23.2983,23.3062,32864.0
2016-05-19 13:25:00,29.44,29.47,29.43,29.47,18544.0,23.3062,23.33,23.2983,23.33,18544.0
2016-05-19 13:30:00,29.47,29.49,29.46,29.47,28804.0,23.33,23.3458,23.322,23.33,28804.0
2016-05-19 13:35:00,29.48,29.5,29.48,29.48,29188.0,23.3379,23.3537,23.3379,23.3379,29188.0
2016-05-19 13:40:00,29.48,29.49,29.48,29.48,26664.0,23.3379,23.3458,23.3379,23.3379,26664.0
2016-05-19 13:45:00,29.49,29.54,29.49,29.5,51436.0,23.3458,23.3854,23.3458,23.3537,51436.0
2016-05-19 13:50:00,29.49,29.5,29.47,29.48,24424.0,23.3458,23.3537,23.33,23.3379,24424.0
2016-05-19 13:55:00,29.48,29.5,29.48,29.5,35708.0,23.3379,23.3537,23.3379,23.3537,35708.0
2016-05-19 14:00:00,29.5,29.53,29.5,29.5,52776.0,23.3537,23.3775,23.3537,23.3537,52776.0
2016-05-19 14:05:00,29.51,29.56,29.5,29.56,56360.0,23.3616,23.4012,23.3537,23.4012,56360.0
2016-05-19 14:10:00,29.56,29.59,29.54,29.55,148832.0,23.4012,23.425,23.3854,23.3933,148832.0
2016-05-19 14:15:00,29.55,29.55,29.52,29.53,107172.0,23.3933,23.3933,23.3695,23.3775,107172.0
2016-05-19 14:20:00,29.54,29.54,29.5,29.53,84096.0,23.3854,23.3854,23.3537,23.3775,84096.0
2016-05-19 14:25:00,29.54,29.55,29.52,29.55,88568.0,23.3854,23.3933,23.3695,23.3933,88568.0
2016-05-19 14:30:00,29.55,29.55,29.49,29.49,66120.0,23.3933,23.3933,23.3458,23.3458,66120.0
2016-05-19 14:35:00,29.5,29.51,29.47,29.48,130320.0,23.3537,23.3616,23.33,23.3379,130320.0
2016-05-19 14:40:00,29.48,29.49,29.47,29.48,70532.0,23.3379,23.3458,23.33,23.3379,70532.0
2016-05-19 14:45:00,29.49,29.52,29.47,29.49,43188.0,23.3458,23.3695,23.33,23.3458,43188.0
2016-05-19 14:50:00,29.48,29.5,29.48,29.48,31240.0,23.3379,23.3537,23.3379,23.3379,31240.0
2016-05-19 14:55:00,29.48,29.5,29.48,29.5,73288.0,23.3379,23.3537,23.3379,23.3537,73288.0
2016-05-19 15:00:00,29.49,29.53,29.49,29.51,72624.0,23.3458,23.3775,23.3458,23.3616,72624.0
2016-05-19 15:05:00,29.51,29.53,29.51,29.53,59444.0,23.3616,23.3775,23.3616,23.3775,59444.0
2016-05-19 15:10:00,29.52,29.54,29.52,29.53,97908.0,23.3695,23.3854,23.3695,23.3775,97908.0
2016-05-19 15:15:00,29.53,29.54,29.51,29.53,101672.0,23.3775,23.3854,23.3616,23.3775,101672.0
2016-05-19 15:20:00,29.53,29.57,29.53,29.55,63696.0,23.3775,23.4091,23.3775,23.3933,63696.0
2016-05-19 15:25:00,29.55,29.55,29.51,29.52,97700.0,23.3933,23.3933,23.3616,23.3695,97700.0
2016-05-19 15:30:00,29.52,29.53,29.5,29.51,129900.0,23.3695,23.3775,23.3537,23.3616,129900.0
2016-05-19 15:35:00,29.51,29.56,29.5,29.56,71980.0,23.3616,23.4012,23.3537,23.4012,71980.0
2016-05-19 15:40:00,29.55,29.57,29.54,29.56,455692.0,23.3933,23.4091,23.3854,23.4012,455692.0
2016-05-19 15:45:00,29.56,29.6,29.55,29.6,93380.0,23.4012,23.4329,23.3933,23.4329,93380.0
2016-05-19 15:50:00,29.6,29.6,29.58,29.6,89556.0,23.4329,23.4329,23.417,23.4329,89556.0
2016-05-19 15:55:00,29.6,29.61,29.58,29.61,267036.0,23.4329,23.4408,23.417,23.4408,267036.0
2016-05-20 09:30:00,29.65,29.73,29.57,29.64,650860.0,23.4725,23.5358,23.4091,23.4645,650860.0
2016-05-20 09:35:00,29.61,29.62,29.47,29.55,138156.0,23.4408,23.4487,23.33,23.3933,138156.0
2016-05-20 09:40:00,29.54,29.63,29.52,29.63,53404.0,23.3854,23.4566,23.3695,23.4566,53404.0
2016-05-20 09:45:00,29.64,29.66,29.55,29.6,71248.0,23.4645,23.4804,23.3933,23.4329,71248.0
2016-05-20 09:50:00,29.6,29.64,29.59,29.64,54200.0,23.4329,23.4645,23.425,23.4645,54200.0
2016-05-20 09:55:00,29.64,29.65,29.52,29.6,54648.0,23.4645,23.4725,23.3695,23.4329,54648.0
2016-05-20 10:00:00,29.58,29.61,29.52,29.55,72700.0,23.417,23.4408,23.3695,23.3933,72700.0
2016-05-20 10:05:00,29.55,29.65,29.53,29.65,47916.0,23.3933,23.4725,23.3775,23.4725,47916.0
2016-05-20 10:10:00,29.65,29.74,29.65,29.7,45324.0,23.4725,23.5437,23.4725,23.512,45324.0
2016-05-20 10:15:00,29.68,29.74,29.66,29.71,49040.0,23.4962,23.5437,23.4804,23.52,49040.0
2016-05-20 10:20:00,29.7,29.73,29.67,29.69,50192.0,23.512,23.5358,23.4883,23.5041,50192.0
2016-05-20 10:25:00,29.71,29.72,29.66,29.7,55024.0,23.52,23.5279,23.4804,23.512,55024.0
2016-05-20 10:30:00,29.71,29.74,29.68,29.72,60488.0,23.52,23.5437,23.4962,23.5279,60488.0
2016-05-20 10:35:00,29.72,29.73,29.64,29.65,72688.0,23.5279,23.5358,23.4645,23.4725,72688.0
2016-05-20 10:40:00,29.64,29.72,29.64,29.72,63472.0,23.4645,23.5279,23.4645,23.5279,63472.0
2016-05-20 10:45:00,29.72,29.72,29.67,29.68,125840.0,23.5279,23.5279,23.4883,23.4962,125840.0
2016-05-20 10:50:00,29.69,29.74,29.68,29.71,166932.0,23.5041,23.5437,23.4962,23.52,166932.0
2016-05-20 10:55:00,29.71,29.72,29.67,29.68,76160.0,23.52,23.5279,23.4883,23.4962,76160.0
2016-05-20 11:00:00,29.68,29.7,29.66,29.67,62756.0,23.4962,23.512,23.4804,23.4883,62756.0
2016-05-20 11:05:00,29.67,29.73,29.66,29.7,69540.0,23.4883,23.5358,23.4804,23.512,69540.0
2016-05-20 11:10:00,29.69,29.71,29.68,29.69,65640.0,23.5041,23.52,23.4962,23.5041,65640.0
2016-05-20 11:15:00,29.68,29.75,29.68,29.73,116056.0,23.4962,23.5516,23.4962,23.5358,116056.0
2016-05-20 11:20:00,29.73,29.78,29.71,29.78,49928.0,23.5358,23.5754,23.52,23.5754,49928.0
2016-05-20 11:25:00,29.78,29.79,29.74,29.76,61376.0,23.5754,23.5833,23.5437,23.5595,61376.0
2016-05-20 11:30:00,29.76,29.78,29.74,29.75,60860.0,23.5595,23.5754,23.5437,23.5516,60860.0
2016-05-20 11:35:00,29.76,29.78,29.74,29.77,58212.0,23.5595,23.5754,23.5437,23.5674,58212.0
2016-05-20 11:40:00,29.77,29.79,29.74,29.76,53844.0,23.5674,23.5833,23.5437,23.5595,53844.0
2016-05-20 11:45:00,29.77,29.79,29.76,29.77,58104.0,23.5674,23.5833,23.5595,23.5674,58104.0
2016-05-20 11:50:00,29.77,29.77,29.75,29.75,38072.0,23.5674,23.5674,23.5516,23.5516,38072.0
2016-05-20 11:55:00,29.75,29.75,29.68,29.69,100576.0,23.5516,23.5516,23.4962,23.5041,100576.0
2016-05-20 12:00:00,29.69,29.73,29.68,29.72,39852.0,23.5041,23.5358,23.4962,23.5279,39852.0
2016-05-20 12:05:00,29.72,29.73,29.71,29.72,33252.0,23.5279,23.5358,23.52,23.5279,33252.0
2016-05-20 12:10:00,29.72,29.74,29.71,29.72,40400.0,23.5279,23.5437,23.52,23.5279,40400.0
2016-05-20 12:15:00,29.72,29.72,29.7,29.72,33292.0,23.5279,23.5279,23.512,23.5279,33292.0
2016-05-20 12:20:00,29.73,29.74,29.71,29.74,25264.0,23.5358,23.5437,23.52,23.5437,25264.0
2016-05-20 12:25:00,29.73,29.74,29.71,29.73,47156.0,23.5358,23.5437,23.52,23.5358,47156.0
2016-05-20 12:30:00,29.73,29.73,29.7,29.72,24096.0,23.5358,23.5358,23.512,23.5279,24096.0
2016-05-20 12:35:00,29.73,29.75,29.7,29.72,59128.0,23.5358,23.5516,23.512,23.5279,59128.0
2016-05-20 12:40:00,29.72,29.75,29.72,29.74,98100.0,23.5279,23.5516,23.5279,23.5437,98100.0
2016-05-20 12:45:00,29.73,29.75,29.73,29.74,29872.0,23.5358,23.5516,23.5358,23.5437,29872.0
2016-05-20 12:50:00,29.74,29.78,29.73,29.77,29200.0,23.5437,23.5754,23.5358,23.5674,29200.0
2016-05-20 12:55:00,29.77,29.77,29.73,29.74,27236.0,23.5674,23.5674,23.5358,23.5437,27236.0
2016-05-20 13:00:00,29.75,29.77,29.75,29.75,27468.0,23.5516,23.5674,23.5516,23.5516,27468.0
2016-05-20 13:05:00,29.75,29.77,29.74,29.75,27116.0,23.5516,23.5674,23.5437,23.5516,27116.0
2016-05-20 13:10:00,29.75,29.77,29.72,29.73,40656.0,23.5516,23.5674,23.5279,23.5358,40656.0
2016-05-20 13:15:00,29.72,29.76,29.72,29.75,24164.0,23.5279,23.5595,23.5279,23.5516,24164.0
2016-05-20 13:20:00,29.75,29.77,29.74,29.74,41204.0,23.5516,23.5674,23.5437,23.5437,41204.0
2016-05-20 13:25:00,29.74,29.75,29.73,29.75,26844.0,23.5437,23.5516,23.5358,23.5516,26844.0
2016-05-20 13:30:00,29.75,29.75,29.71,29.73,36132.0,23.5516,23.5516,23.52,23.5358,36132.0
2016-05-20 13:35:00,29.73,29.74,29.71,29.74,41668.0,23.5358,23.5437,23.52,23.5437,41668.0
2016-05-20 13:40:00,29.73,29.75,29.72,29.75,49384.0,23.5358,23.5516,23.5279,23.5516,49384.0
2016-05-20 13:45:00,29.74,29.74,29.71,29.73,89372.0,23.5437,23.5437,23.52,23.5358,89372.0
2016-05-20 13:50:00,29.73,29.73,29.71,29.71,90424.0,23.5358,23.5358,23.52,23.52,90424.0
2016-05-20 13:55:00,29.71,29.73,29.71,29.73,32308.0,23.52,23.5358,23.52,23.5358,32308.0
2016-05-20 14:00:00,29.73,29.75,29.72,29.75,34508.0,23.5358,23.5516,23.5279,23.5516,34508.0
2016-05-20 14:05:00,29.75,29.78,29.74,29.77,47452.0,23.5516,23.5754,23.5437,23.5674,47452.0
2016-05-20 14:10:00,29.78,29.78,29.74,29.76,77024.0,23.5754,23.5754,23.5437,23.5595,77024.0
2016-05-20 14:15:00,29.76,29.78,29.76,29.76,33040.0,23.5595,23.5754,23.5595,23.5595,33040.0
2016-05-20 14:20:00,29.76,29.8,29.76,29.79,153468.0,23.5595,23.5912,23.5595,23.5833,153468.0
2016-05-20 14:25:00,29.79,29.8,29.77,29.79,72992.0,23.5833,23.5912,23.5674,23.5833,72992.0
2016-05-20 14:30:00,29.8,29.82,29.78,29.8,48032.0,23.5912,23.607,23.5754,23.5912,48032.0
2016-05-20 14:35:00,29.81,29.81,29.76,29.78,91644.0,23.5991,23.5991,23.5595,23.5754,91644.0
2016-05-20 14:40:00,29.78,29.81,29.77,29.79,61560.0,23.5754,23.5991,23.5674,23.5833,61560.0
2016-05-20 14:45:00,29.79,29.8,29.78,29.79,62548.0,23.5833,23.5912,23.5754,23.5833,62548.0
2016-05-20 14:50:00,29.79,29.82,29.79,29.81,111396.0,23.5833,23.607,23.5833,23.5991,111396.0
2016-05-20 14:55:00,29.81,29.81,29.75,29.76,85096.0,23.5991,23.5991,23.5516,23.5595,85096.0
2016-05-20 15:00:00,29.76,29.76,29.68,29.68,55364.0,23.5595,23.5595,23.4962,23.4962,55364.0
2016-05-20 15:05:00,29.68,29.68,29.66,29.67,136388.0,23.4962,23.4962,23.4804,23.4883,136388.0
2016-05-20 15:10:00,29.67,29.7,29.67,29.69,67460.0,23.4883,23.512,23.4883,23.5041,67460.0
2016-05-20 15:15:00,29.69,29.7,29.68,29.7,161616.0,23.5041,23.512,23.4962,23.512,161616.0
2016-05-20 15:20:00,29.7,29.71,29.67,29.67,335648.0,23.512,23.52,23.4883,23.4883,335648.0
2016-05-20 15:25:00,29.68,29.7,29.67,29.69,110104.0,23.4962,23.512,23.4883,23.5041,110104.0
2016-05-20 15:30:00,29.69,29.75,29.68,29.75,121852.0,23.5041,23.5516,23.4962,23.5516,121852.0
2016-05-20 15:35:00,29.74,29.77,29.72,29.74,150084.0,23.5437,23.5674,23.5279,23.5437,150084.0
2016-05-20 15:40:00,29.74,29.77,29.74,29.75,166316.0,23.5437,23.5674,23.5437,23.5516,166316.0
2016-05-20 15:45:00,29.75,29.81,29.74,29.8,219948.0,23.5516,23.5991,23.5437,23.5912,219948.0
2016-05-20 15:50:00,29.81,29.81,29.77,29.81,272848.0,23.5991,23.5991,23.5674,23.5991,272848.0
2016-05-20 15:55:00,29.8,29.85,29.79,29.83,445952.0,23.5912,23.6308,23.5833,23.6149,445952.0
2016-05-23 09:30:00,29.86,29.88,29.72,29.78,111908.0,23.6387,23.6545,23.5279,23.5754,111908.0
2016-05-23 09:35:00,29.75,29.77,29.65,29.71,104504.0,23.5516,23.5674,23.4725,23.52,104504.0
2016-05-23 09:40:00,29.72,29.81,29.68,29.76,48768.0,23.5279,23.5991,23.4962,23.5595,48768.0
2016-05-23 09:45:00,29.77,29.81,29.68,29.68,26828.0,23.5674,23.5991,23.4962,23.4962,26828.0
2016-05-23 09:50:00,29.71,29.8,29.66,29.8,45080.0,23.52,23.5912,23.4804,23.5912,45080.0
2016-05-23 09:55:00,29.79,29.83,29.76,29.77,30404.0,23.5833,23.6149,23.5595,23.5674,30404.0
2016-05-23 10:00:00,29.79,29.83,29.74,29.74,56300.0,23.5833,23.6149,23.5437,23.5437,56300.0
2016-05-23 10:05:00,29.75,29.77,29.73,29.75,36640.0,23.5516,23.5674,23.5358,23.5516,36640.0
2016-05-23 10:10:00,29.74,29.79,29.73,29.77,56564.0,23.5437,23.5833,23.5358,23.5674,56564.0
2016-05-23 10:15:00,29.77,29.78,29.73,29.73,23200.0,23.5674,23.5754,23.5358,23.5358,23200.0
2016-05-23 10:20:00,29.72,29.78,29.72,29.77,33152.0,23.5279,23.5754,23.5279,23.5674,33152.0
2016-05-23 10:25:00,29.78,29.81,29.76,29.77,21000.0,23.5754,23.5991,23.5595,23.5674,21000.0
2016-05-23 10:30:00,29.77,29.81,29.76,29.79,21584.0,23.5674,23.5991,23.5595,23.5833,21584.0
2016-05-23 10:35:00,29.79,29.81,29.77,29.77,17048.0,23.5833,23.5991,23.5674,23.5674,17048.0
2016-05-23 10:40:00,29.78,29.8,29.73,29.75,31548.0,23.5754,23.5912,23.5358,23.5516,31548.0
2016-05-23 10:45:00,29.75,29.76,29.74,29.74,27568.0,23.5516,23.5595,23.5437,23.5437,27568.0
2016-05-23 10:50:00,29.75,29.78,29.74,29.76,29060.0,23.5516,23.5754,23.5437,23.5595,29060.0
2016-05-23 10:55:00,29.76,29.8,29.76,29.77,26828.0,23.5595,23.5912,23.5595,23.5674,26828.0
2016-05-23 11:00:00,29.77,29.78,29.75,29.75,32400.0,23.5674,23.5754,23.5516,23.5516,32400.0
2016-05-23 11:05:00,29.77,29.78,29.75,29.78,17808.0,23.5674,23.5754,23.5516,23.5754,17808.0
2016-05-23 11:10:00,29.78,29.81,29.76,29.77,18400.0,23.5754,23.5991,23.5595,23.5674,18400.0
2016-05-23 11:15:00,29.78,29.79,29.77,29.79,13912.0,23.5754,23.5833,23.5674,23.5833,13912.0
2016-05-23 11:20:00,29.79,29.79,29.76,29.77,20920.0,23.5833,23.5833,23.5595,23.5674,20920.0
2016-05-23 11:25:00,29.78,29.78,29.75,29.77,17376.0,23.5754,23.5754,23.5516,23.5674,17376.0
2016-05-23 11:30:00,29.77,29.78,29.74,29.75,20496.0,23.5674,23.5754,23.5437,23.5516,20496.0
2016-05-23 11:35:00,29.75,29.75,29.73,29.74,22732.0,23.5516,23.5516,23.5358,23.5437,22732.0
2016-05-23 11:40:00,29.72,29.77,29.72,29.75,30356.0,23.5279,23.5674,23.5279,23.5516,30356.0
2016-05-23 11:45:00,29.75,29.75,29.72,29.74,26344.0,23.5516,23.5516,23.5279,23.5437,26344.0
2016-05-23 11:50:00,29.73,29.73,29.7,29.72,30000.0,23.5358,23.5358,23.512,23.5279,30000.0
2016-05-23 11:55:00,29.71,29.72,29.7,29.7,16920.0,23.52,23.5279,23.512,23.512,16920.0
2016-05-23 12:00:00,29.7,29.71,29.68,29.69,38960.0,23.512,23.52,23.4962,23.5041,38960.0
2016-05-23 12:05:00,29.69,29.7,29.67,29.67,17516.0,23.5041,23.512,23.4883,23.4883,17516.0
2016-05-23 12:10:00,29.67,29.68,29.66,29.67,34104.0,23.4883,23.4962,23.4804,23.4883,34104.0
2016-05-23 12:15:00,29.67,29.68,29.66,29.68,15672.0,23.4883,23.4962,23.4804,23.4962,15672.0
2016-05-23 12:20:00,29.67,29.68,29.66,29.67,14000.0,23.4883,23.4962,23.4804,23.4883,14000.0
2016-05-23 12:25:00,29.66,29.67,29.64,29.65,20456.0,23.4804,23.4883,23.4645,23.4725,20456.0
2016-05-23 12:30:00,29.65,29.66,29.64,29.64,19580.0,23.4725,23.4804,23.4645,23.4645,19580.0
2016-05-23 12:35:00,29.64,29.66,29.64,29.64,23820.0,23.4645,23.4804,23.4645,23.4645,23820.0
2016-05-23 12:40:00,29.64,29.65,29.62,29.63,16204.0,23.4645,23.4725,23.4487,23.4566,16204.0
2016-05-23 12:45:00,29.63,29.63,29.59,29.61,13868.0,23.4566,23.4566,23.425,23.4408,13868.0
2016-05-23 12:50:00,29.61,29.64,29.61,29.63,22840.0,23.4408,23.4645,23.4408,23.4566,22840.0
2016-05-23 12:55:00,29.63,29.64,29.63,29.63,12380.0,23.4566,23.4645,23.4566,23.4566,12380.0
2016-05-23 13:00:00,29.64,29.68,29.64,29.66,124520.0,23.4645,23.4962,23.4645,23.4804,124520.0
2016-05-23 13:05:00,29.66,29.67,29.63,29.64,84648.0,23.4804,23.4883,23.4566,23.4645,84648.0
2016-05-23 13:10:00,29.64,29.64,29.63,29.64,14088.0,23.4645,23.4645,23.4566,23.4645,14088.0
2016-05-23 13:15:00,29.65,29.65,29.62,29.63,20400.0,23.4725,23.4725,23.4487,23.4566,20400.0
2016-05-23 13:20:00,29.63,29.64,29.62,29.62,20124.0,23.4566,23.4645,23.4487,23.4487,20124.0
2016-05-23 13:25:00,29.63,29.66,29.62,29.65,22652.0,23.4566,23.4804,23.4487,23.4725,22652.0
2016-05-23 13:30:00,29.65,29.67,29.65,29.66,18392.0,23.4725,23.4883,23.4725,23.4804,18392.0
2016-05-23 13:35:00,29.67,29.67,29.65,29.66,21640.0,23.4883,23.4883,23.4725,23.4804,21640.0
2016-05-23 13:40:00,29.65,29.67,29.65,29.65,18780.0,23.4725,23.4883,23.4725,23.4725,18780.0
2016-05-23 13:45:00,29.65,29.65,29.62,29.63,23360.0,23.4725,23.4725,23.4487,23.4566,23360.0
2016-05-23 13:50:00,29.63,29.64,29.6,29.62,24528.0,23.4566,23.4645,23.4329,23.4487,24528.0
2016-05-23 13:55:00,29.61,29.61,29.6,29.6,22000.0,23.4408,23.4408,23.4329,23.4329,22000.0
2016-05-23 14:00:00,29.61,29.62,29.61,29.61,12040.0,23.4408,23.4487,23.4408,23.4408,12040.0
2016-05-23 14:05:00,29.61,29.62,29.6,29.62,44536.0,23.4408,23.4487,23.4329,23.4487,44536.0
2016-05-23 14:10:00,29.62,29.63,29.61,29.61,14560.0,23.4487,23.4566,23.4408,23.4408,14560.0
2016-05-23 14:15:00,29.61,29.62,29.6,29.61,18760.0,23.4408,23.4487,23.4329,23.4408,18760.0
2016-05-23 14:20:00,29.61,29.61,29.6,29.6,23124.0,23.4408,23.4408,23.4329,23.4329,23124.0
2016-05-23 14:25:00,29.59,29.61,29.57,29.6,54472.0,23.425,23.4408,23.4091,23.4329,54472.0
2016-05-23 14:30:00,29.61,29.61,29.57,29.57,18524.0,23.4408,23.4408,23.4091,23.4091,18524.0
2016-05-23 14:35:00,29.57,29.59,29.57,29.58,23380.0,23.4091,23.425,23.4091,23.417,23380.0
2016-05-23 14:40:00,29.57,29.59,29.57,29.59,32260.0,23.4091,23.425,23.4091,23.425,32260.0
2016-05-23 14:45:00,29.59,29.61,29.59,29.59,19044.0,23.425,23.4408,23.425,23.425,19044.0
2016-05-23 14:50:00,29.59,29.61,29.57,29.58,23384.0,23.425,23.4408,23.4091,23.417,23384.0
2016-05-23 14:55:00,29.58,29.59,29.56,29.57,20952.0,23.417,23.425,23.4012,23.4091,20952.0
2016-05-23 15:00:00,29.57,29.58,29.57,29.58,30500.0,23.4091,23.417,23.4091,23.417,30500.0
2016-05-23 15:05:00,29.58,29.6,29.57,29.59,23920.0,23.417,23.4329,23.4091,23.425,23920.0
2016-05-23 15:10:00,29.58,29.6,29.56,29.58,25316.0,23.417,23.4329,23.4012,23.417,25316.0
2016-05-23 15:15:00,29.58,29.6,29.57,29.59,30300.0,23.417,23.4329,23.4091,23.425,30300.0
2016-05-23 15:20:00,29.58,29.59,29.57,29.58,36568.0,23.417,23.425,23.4091,23.417,36568.0
2016-05-23 15:25:00,29.58,29.59,29.57,29.57,34036.0,23.417,23.425,23.4091,23.4091,34036.0
2016-05-23 15:30:00,29.58,29.61,29.57,29.61,94692.0,23.417,23.4408,23.4091,23.4408,94692.0
2016-05-23 15:35:00,29.6,29.62,29.6,29.61,74804.0,23.4329,23.4487,23.4329,23.4408,74804.0
2016-05-23 15:40:00,29.61,29.61,29.6,29.61,117516.0,23.4408,23.4408,23.4329,23.4408,117516.0
2016-05-23 15:45:00,29.61,29.61,29.57,29.57,105108.0,23.4408,23.4408,23.4091,23.4091,105108.0
2016-05-23 15:50:00,29.57,29.57,29.52,29.52,194092.0,23.4091,23.4091,23.3695,23.3695,194092.0
2016-05-23 15:55:00,29.52,29.52,29.47,29.5,511524.0,23.3695,23.3695,23.33,23.3537,511524.0
2016-05-24 09:30:00,29.56,29.78,29.52,29.72,152736.0,23.4012,23.5754,23.3695,23.5279,152736.0
2016-05-24 09:35:00,29.73,29.84,29.64,29.7,66512.0,23.5358,23.6229,23.4645,23.512,66512.0
2016-05-24 09:40:00,29.74,29.74,29.66,29.69,46624.0,23.5437,23.5437,23.4804,23.5041,46624.0
2016-05-24 09:45:00,29.7,29.75,29.67,29.72,33520.0,23.512,23.5516,23.4883,23.5279,33520.0
2016-05-24 09:50:00,29.71,29.76,29.7,29.76,29488.0,23.52,23.5595,23.512,23.5595,29488.0
2016-05-24 09:55:00,29.75,29.79,29.72,29.72,18028.0,23.5516,23.5833,23.5279,23.5279,18028.0
2016-05-24 10:00:00,29.74,29.75,29.67,29.67,25172.0,23.5437,23.5516,23.4883,23.4883,25172.0
2016-05-24 10:05:00,29.67,29.67,29.6,29.61,21284.0,23.4883,23.4883,23.4329,23.4408,21284.0
2016-05-24 10:10:00,29.6,29.62,29.56,29.61,60364.0,23.4329,23.4487,23.4012,23.4408,60364.0
2016-05-24 10:15:00,29.61,29.63,29.56,29.62,24108.0,23.4408,23.4566,23.4012,23.4487,24108.0
2016-05-24 10:20:00,29.64,29.64,29.61,29.63,16592.0,23.4645,23.4645,23.4408,23.4566,16592.0
2016-05-24 10:25:00,29.63,29.63,29.59,29.59,18400.0,23.4566,23.4566,23.425,23.425,18400.0
2016-05-24 10:30:00,29.59,29.68,29.58,29.68,21712.0,23.425,23.4962,23.417,23.4962,21712.0
2016-05-24 10:35:00,29.68,29.71,29.67,29.71,59412.0,23.4962,23.52,23.4883,23.52,59412.0
2016-05-24 10:40:00,29.7,29.72,29.68,29.7,52584.0,23.512,23.5279,23.4962,23.512,52584.0
2016-05-24 10:45:00,29.7,29.72,29.69,29.7,10516.0,23.512,23.5279,23.5041,23.512,10516.0
2016-05-24 10:50:00,29.7,29.7,29.67,29.67,23400.0,23.512,23.512,23.4883,23.4883,23400.0
2016-05-24 10:55:00,29.67,29.73,29.67,29.73,26128.0,23.4883,23.5358,23.4883,23.5358,26128.0
2016-05-24 11:00:00,29.73,29.75,29.7,29.74,37268.0,23.5358,23.5516,23.512,23.5437,37268.0
2016-05-24 11:05:00,29.73,29.74,29.7,29.7,24888.0,23.5358,23.5437,23.512,23.512,24888.0
2016-05-24 11:10:00,29.71,29.73,29.7,29.72,36076.0,23.52,23.5358,23.512,23.5279,36076.0
2016-05-24 11:15:00,29.72,29.73,29.7,29.72,24816.0,23.5279,23.5358,23.512,23.5279,24816.0
2016-05-24 11:20:00,29.72,29.74,29.72,29.74,25604.0,23.5279,23.5437,23.5279,23.5437,25604.0
2016-05-24 11:25:00,29.74,29.77,29.74,29.74,62948.0,23.5437,23.5674,23.5437,23.5437,62948.0
2016-05-24 11:30:00,29.74,29.77,29.73,29.75,52912.0,23.5437,23.5674,23.5358,23.5516,52912.0
2016-05-24 11:35:00,29.75,29.81,29.74,29.8,104864.0,23.5516,23.5991,23.5437,23.5912,104864.0
2016-05-24 11:40:00,29.81,29.81,29.78,29.78,90392.0,23.5991,23.5991,23.5754,23.5754,90392.0
2016-05-24 11:45:00,29.79,29.81,29.78,29.81,93012.0,23.5833,23.5991,23.5754,23.5991,93012.0
2016-05-24 11:50:00,29.79,29.81,29.78,29.8,60228.0,23.5833,23.5991,23.5754,23.5912,60228.0
2016-05-24 11:55:00,29.8,29.84,29.8,29.82,23880.0,23.5912,23.6229,23.5912,23.607,23880.0
2016-05-24 12:00:00,29.82,29.84,29.82,29.83,37488.0,23.607,23.6229,23.607,23.6149,37488.0
2016-05-24 12:05:00,29.82,29.82,29.81,29.82,16184.0,23.607,23.607,23.5991,23.607,16184.0
2016-05-24 12:10:00,29.82,29.84,29.82,29.83,34796.0,23.607,23.6229,23.607,23.6149,34796.0
2016-05-24 12:15:00,29.83,29.84,29.81,29.83,32700.0,23.6149,23.6229,23.5991,23.6149,32700.0
2016-05-24 12:20:00,29.82,29.83,29.82,29.82,27260.0,23.607,23.6149,23.607,23.607,27260.0
2016-05-24 12:25:00,29.82,29.83,29.81,29.83,33000.0,23.607,23.6149,23.5991,23.6149,33000.0
2016-05-24 12:30:00,29.83,29.84,29.8,29.81,60572.0,23.6149,23.6229,23.5912,23.5991,60572.0
2016-05-24 12:35:00,29.81,29.81,29.79,29.79,51496.0,23.5991,23.5991,23.5833,23.5833,51496.0
2016-05-24 12:40:00,29.79,29.82,29.79,29.82,31544.0,23.5833,23.607,23.5833,23.607,31544.0
2016-05-24 12:45:00,29.82,29.84,29.8,29.81,48136.0,23.607,23.6229,23.5912,23.5991,48136.0
2016-05-24 12:50:00,29.81,29.84,29.8,29.82,48764.0,23.5991,23.6229,23.5912,23.607,48764.0
2016-05-24 12:55:00,29.82,29.85,29.82,29.83,158228.0,23.607,23.6308,23.607,23.6149,158228.0
2016-05-24 13:00:00,29.83,29.84,29.81,29.82,94336.0,23.6149,23.6229,23.5991,23.607,94336.0
2016-05-24 13:05:00,29.82,29.83,29.81,29.82,28092.0,23.607,23.6149,23.5991,23.607,28092.0
2016-05-24 13:10:00,29.81,29.83,29.8,29.8,24180.0,23.5991,23.6149,23.5912,23.5912,24180.0
2016-05-24 13:15:00,29.81,29.81,29.79,29.79,33476.0,23.5991,23.5991,23.5833,23.5833,33476.0
2016-05-24 13:20:00,29.8,29.81,29.79,29.8,27952.0,23.5912,23.5991,23.5833,23.5912,27952.0
2016-05-24 13:25:00,29.8,29.81,29.79,29.8,33980.0,23.5912,23.5991,23.5833,23.5912,33980.0
2016-05-24 13:30:00,29.8,29.83,29.8,29.82,36384.0,23.5912,23.6149,23.5912,23.607,36384.0
2016-05-24 13:35:00,29.81,29.81,29.8,29.8,24008.0,23.5991,23.5991,23.5912,23.5912,24008.0
2016-05-24 13:40:00,29.8,29.81,29.79,29.8,27680.0,23.5912,23.5991,23.5833,23.5912,27680.0
2016-05-24 13:45:00,29.8,29.8,29.78,29.79,28000.0,23.5912,23.5912,23.5754,23.5833,28000.0
2016-05-24 13:50:00,29.79,29.81,29.79,29.81,449080.0,23.5833,23.5991,23.5833,23.5991,449080.0
2016-05-24 13:55:00,29.81,29.83,29.8,29.83,35176.0,23.5991,23.6149,23.5912,23.6149,35176.0
2016-05-24 14:00:00,29.83,29.83,29.81,29.82,41048.0,23.6149,23.6149,23.5991,23.607,41048.0
2016-05-24 14:05:00,29.82,29.83,29.82,29.83,22604.0,23.607,23.6149,23.607,23.6149,22604.0
2016-05-24 14:10:00,29.83,29.86,29.83,29.86,39728.0,23.6149,23.6387,23.6149,23.6387,39728.0
2016-05-24 14:15:00,29.86,29.88,29.85,29.88,59664.0,23.6387,23.6545,23.6308,23.6545,59664.0
2016-05-24 14:20:00,29.88,29.89,29.87,29.87,63192.0,23.6545,23.6624,23.6466,23.6466,63192.0
2016-05-24 14:25:00,29.87,29.9,29.86,29.89,101084.0,23.6466,23.6704,23.6387,23.6624,101084.0
2016-05-24 14:30:00,29.89,29.89,29.86,29.89,450200.0,23.6624,23.6624,23.6387,23.6624,450200.0
2016-05-24 14:35:00,29.89,29.89,29.86,29.86,66740.0,23.6624,23.6624,23.6387,23.6387,66740.0
2016-05-24 14:40:00,29.87,29.89,29.86,29.88,103708.0,23.6466,23.6624,23.6387,23.6545,103708.0
2016-05-24 14:45:00,29.88,29.89,29.87,29.88,94516.0,23.6545,23.6624,23.6466,23.6545,94516.0
2016-05-24 14:50:00,29.88,29.9,29.88,29.89,38620.0,23.6545,23.6704,23.6545,23.6624,38620.0
2016-05-24 14:55:00,29.88,29.9,29.88,29.89,38132.0,23.6545,23.6704,23.6545,23.6624,38132.0
2016-05-24 15:00:00,29.89,29.91,29.88,29.89,75508.0,23.6624,23.6783,23.6545,23.6624,75508.0
2016-05-24 15:05:00,29.89,29.92,29.89,29.92,38080.0,23.6624,23.6862,23.6624,23.6862,38080.0
2016-05-24 15:10:00,29.93,29.94,29.93,29.93,91172.0,23.6941,23.702,23.6941,23.6941,91172.0
2016-05-24 15:15:00,29.94,29.98,29.93,29.96,68664.0,23.702,23.7337,23.6941,23.7179,68664.0
2016-05-24 15:20:00,29.96,30.0,29.95,30.0,38060.0,23.7179,23.7495,23.7099,23.7495,38060.0
2016-05-24 15:25:00,30.0,30.02,29.99,30.0,123044.0,23.7495,23.7654,23.7416,23.7495,123044.0
2016-05-24 15:30:00,30.0,30.0,29.97,29.97,74748.0,23.7495,23.7495,23.7258,23.7258,74748.0
2016-05-24 15:35:00,29.97,29.98,29.95,29.97,83328.0,23.7258,23.7337,23.7099,23.7258,83328.0
2016-05-24 15:40:00,29.97,29.98,29.96,29.97,101100.0,23.7258,23.7337,23.7179,23.7258,101100.0
2016-05-24 15:45:00,29.97,29.98,29.96,29.96,169820.0,23.7258,23.7337,23.7179,23.7179,169820.0
2016-05-24 15:50:00,29.96,29.99,29.96,29.99,143172.0,23.7179,23.7416,23.7179,23.7416,143172.0
2016-05-24 15:55:00,29.99,29.99,29.97,29.98,318196.0,23.7416,23.7416,23.7258,23.7337,318196.0
2016-05-25 09:30:00,29.9,29.97,29.79,29.87,197124.0,23.6704,23.7258,23.5833,23.6466,197124.0
2016-05-25 09:35:00,29.87,29.89,29.73,29.79,75584.0,23.6466,23.6624,23.5358,23.5833,75584.0
2016-05-25 09:40:00,29.8,29.86,29.76,29.86,52156.0,23.5912,23.6387,23.5595,23.6387,52156.0
2016-05-25 09:45:00,29.86,29.89,29.81,29.81,40048.0,23.6387,23.6624,23.5991,23.5991,40048.0
2016-05-25 09:50:00,29.81,29.85,29.8,29.82,30608.0,23.5991,23.6308,23.5912,23.607,30608.0
2016-05-25 09:55:00,29.82,29.84,29.77,29.8,92044.0,23.607,23.6229,23.5674,23.5912,92044.0
2016-05-25 10:00:00,29.8,29.88,29.8,29.87,24552.0,23.5912,23.6545,23.5912,23.6466,24552.0
2016-05-25 10:05:00,29.88,29.92,29.85,29.92,29808.0,23.6545,23.6862,23.6308,23.6862,29808.0
2016-05-25 10:10:00,29.92,29.93,29.88,29.91,36736.0,23.6862,23.6941,23.6545,23.6783,36736.0
2016-05-25 10:15:00,29.92,29.96,29.91,29.95,42684.0,23.6862,23.7179,23.6783,23.7099,42684.0
2016-05-25 10:20:00,29.95,29.98,29.93,29.96,47964.0,23.7099,23.7337,23.6941,23.7179,47964.0
2016-05-25 10:25:00,29.96,29.98,29.94,29.95,21100.0,23.7179,23.7337,23.702,23.7099,21100.0
2016-05-25 10:30:00,29.97,29.99,29.94,29.94,41556.0,23.7258,23.7416,23.702,23.702,41556.0
2016-05-25 10:35:00,29.93,29.95,29.91,29.91,31100.0,23.6941,23.7099,23.6783,23.6783,31100.0
2016-05-25 10:40:00,29.92,29.93,29.84,29.84,24496.0,23.6862,23.6941,23.6229,23.6229,24496.0
2016-05-25 10:45:00,29.85,29.86,29.82,29.82,37036.0,23.6308,23.6387,23.607,23.607,37036.0
2016-05-25 10:50:00,29.84,29.88,29.83,29.85,26508.0,23.6229,23.6545,23.6149,23.6308,26508.0
2016-05-25 10:55:00,29.85,29.88,29.84,29.88,33760.0,23.6308,23.6545,23.6229,23.6545,33760.0
2016-05-25 11:00:00,29.89,29.9,29.86,29.89,23508.0,23.6624,23.6704,23.6387,23.6624,23508.0
2016-05-25 11:05:00,29.9,29.92,29.89,29.92,35132.0,23.6704,23.6862,23.6624,23.6862,35132.0
2016-05-25 11:10:00,29.92,29.92,29.89,29.89,28444.0,23.6862,23.6862,23.6624,23.6624,28444.0
2016-05-25 11:15:00,29.9,29.99,29.89,29.98,40492.0,23.6704,23.7416,23.6624,23.7337,40492.0
2016-05-25 11:20:00,29.97,29.97,29.91,29.92,21692.0,23.7258,23.7258,23.6783,23.6862,21692.0
2016-05-25 11:25:00,29.92,29.95,29.92,29.93,28096.0,23.6862,23.7099,23.6862,23.6941,28096.0
2016-05-25 11:30:00,29.92,29.92,29.88,29.89,30536.0,23.6862,23.6862,23.6545,23.6624,30536.0
2016-05-25 11:35:00,29.9,29.94,29.89,29.93,29456.0,23.6704,23.702,23.6624,23.6941,29456.0
2016-05-25 11:40:00,29.93,29.93,29.9,29.9,31292.0,23.6941,23.6941,23.6704,23.6704,31292.0
2016-05-25 11:45:00,29.89,29.93,29.89,29.9,24700.0,23.6624,23.6941,23.6624,23.6704,24700.0
2016-05-25 11:50:00,29.89,29.91,29.85,29.85,29828.0,23.6624,23.6783,23.6308,23.6308,29828.0
2016-05-25 11:55:00,29.86,29.87,29.85,29.86,18284.0,23.6387,23.6466,23.6308,23.6387,18284.0
2016-05-25 12:00:00,29.86,29.88,29.84,29.85,24688.0,23.6387,23.6545,23.6229,23.6308,24688.0
2016-05-25 12:05:00,29.85,29.87,29.83,29.84,19336.0,23.6308,23.6466,23.6149,23.6229,19336.0
2016-05-25 12:10:00,29.84,29.85,29.82,29.82,54896.0,23.6229,23.6308,23.607,23.607,54896.0
2016-05-25 12:15:00,29.82,29.83,29.79,29.79,26916.0,23.607,23.6149,23.5833,23.5833,26916.0
2016-05-25 12:20:00,29.79,29.79,29.76,29.77,12880.0,23.5833,23.5833,23.5595,23.5674,12880.0
2016-05-25 12:25:00,29.77,29.78,29.76,29.77,10824.0,23.5674,23.5754,23.5595,23.5674,10824.0
2016-05-25 12:30:00,29.77,29.78,29.75,29.78,22560.0,23.5674,23.5754,23.5516,23.5754,22560.0
2016-05-25 12:35:00,29.78,29.79,29.77,29.78,29652.0,23.5754,23.5833,23.5674,23.5754,29652.0
2016-05-25 12:40:00,29.78,29.8,29.78,29.79,17540.0,23.5754,23.5912,23.5754,23.5833,17540.0
2016-05-25 12:45:00,29.78,29.79,29.78,29.79,10000.0,23.5754,23.5833,23.5754,23.5833,10000.0
2016-05-25 12:50:00,29.79,29.8,29.77,29.77,10188.0,23.5833,23.5912,23.5674,23.5674,10188.0
2016-05-25 12:55:00,29.78,29.79,29.76,29.76,23648.0,23.5754,23.5833,23.5595,23.5595,23648.0
2016-05-25 13:00:00,29.76,29.83,29.76,29.83,28244.0,23.5595,23.6149,23.5595,23.6149,28244.0
2016-05-25 13:05:00,29.83,29.85,29.82,29.83,18208.0,23.6149,23.6308,23.607,23.6149,18208.0
2016-05-25 13:10:00,29.82,29.84,29.81,29.84,15744.0,23.607,23.6229,23.5991,23.6229,15744.0
2016-05-25 13:15:00,29.83,29.83,29.82,29.82,20776.0,23.6149,23.6149,23.607,23.607,20776.0
2016-05-25 13:20:00,29.83,29.86,29.82,29.85,39424.0,23.6149,23.6387,23.607,23.6308,39424.0
2016-05-25 13:25:00,29.86,29.87,29.85,29.87,18000.0,23.6387,23.6466,23.6308,23.6466,18000.0
2016-05-25 13:30:00,29.86,29.86,29.84,29.85,52380.0,23.6387,23.6387,23.6229,23.6308,52380.0
2016-05-25 13:35:00,29.85,29.85,29.83,29.84,19616.0,23.6308,23.6308,23.6149,23.6229,19616.0
2016-05-25 13:40:00,29.83,29.86,29.83,29.86,25344.0,23.6149,23.6387,23.6149,23.6387,25344.0
2016-05-25 13:45:00,29.86,29.86,29.83,29.83,23400.0,23.6387,23.6387,23.6149,23.6149,23400.0
2016-05-25 13:50:00,29.83,29.85,29.83,29.83,22584.0,23.6149,23.6308,23.6149,23.6149,22584.0
2016-05-25 13:55:00,29.84,29.85,29.83,29.84,27436.0,23.6229,23.6308,23.6149,23.6229,27436.0
2016-05-25 14:00:00,29.84,29.85,29.84,29.85,19024.0,23.6229,23.6308,23.6229,23.6308,19024.0
2016-05-25 14:05:00,29.84,29.85,29.82,29.82,34492.0,23.6229,23.6308,23.607,23.607,34492.0
2016-05-25 14:10:00,29.82,29.82,29.79,29.8,128620.0,23.607,23.607,23.5833,23.5912,128620.0
2016-05-25 14:15:00,29.79,29.79,29.78,29.78,97988.0,23.5833,23.5833,23.5754,23.5754,97988.0
2016-05-25 14:20:00,29.79,29.79,29.78,29.79,42848.0,23.5833,23.5833,23.5754,23.5833,42848.0
2016-05-25 14:25:00,29.79,29.8,29.78,29.78,47160.0,23.5833,23.5912,23.5754,23.5754,47160.0
2016-05-25 14:30:00,29.78,29.82,29.78,29.81,71860.0,23.5754,23.607,23.5754,23.5991,71860.0
2016-05-25 14:35:00,29.82,29.84,29.82,29.84,46052.0,23.607,23.6229,23.607,23.6229,46052.0
2016-05-25 14:40:00,29.84,29.84,29.8,29.8,56208.0,23.6229,23.6229,23.5912,23.5912,56208.0
2016-05-25 14:45:00,29.8,29.82,29.77,29.77,82040.0,23.5912,23.607,23.5674,23.5674,82040.0
2016-05-25 14:50:00,29.77,29.77,29.73,29.73,86168.0,23.5674,23.5674,23.5358,23.5358,86168.0
2016-05-25 14:55:00,29.73,29.75,29.72,29.72,59300.0,23.5358,23.5516,23.5279,23.5279,59300.0
2016-05-25 15:00:00,29.72,29.74,29.72,29.73,55204.0,23.5279,23.5437,23.5279,23.5358,55204.0
2016-05-25 15:05:00,29.73,29.77,29.73,29.77,53988.0,23.5358,23.5674,23.5358,23.5674,53988.0
2016-05-25 15:10:00,29.77,29.77,29.73,29.73,56036.0,23.5674,23.5674,23.5358,23.5358,56036.0
2016-05-25 15:15:00,29.74,29.74,29.72,29.73,49176.0,23.5437,23.5437,23.5279,23.5358,49176.0
2016-05-25 15:20:00,29.73,29.75,29.73,29.75,52156.0,23.5358,23.5516,23.5358,23.5516,52156.0
2016-05-25 15:25:00,29.75,29.81,29.75,29.81,127512.0,23.5516,23.5991,23.5516,23.5991,127512.0
2016-05-25 15:30:00,29.81,29.81,29.78,29.8,103328.0,23.5991,23.5991,23.5754,23.5912,103328.0
2016-05-25 15:35:00,29.8,29.81,29.78,29.79,125176.0,23.5912,23.5991,23.5754,23.5833,125176.0
2016-05-25 15:40:00,29.79,29.79,29.76,29.77,116800.0,23.5833,23.5833,23.5595,23.5674,116800.0
2016-05-25 15:45:00,29.77,29.78,29.74,29.74,132548.0,23.5674,23.5754,23.5437,23.5437,132548.0
2016-05-25 15:50:00,29.75,29.75,29.73,29.75,192320.0,23.5516,23.5516,23.5358,23.5516,192320.0
2016-05-25 15:55:00,29.75,29.8,29.75,29.77,387712.0,23.5516,23.5912,23.5516,23.5674,387712.0
2016-05-26 09:30:00,29.55,29.67,29.55,29.63,97392.0,23.5631,23.6588,23.5631,23.6269,97392.0
2016-05-26 09:35:00,29.63,29.67,29.58,29.66,75456.0,23.6269,23.6588,23.5871,23.6509,75456.0
2016-05-26 09:40:00,29.65,29.72,29.63,29.67,31340.0,23.6429,23.6987,23.6269,23.6588,31340.0
2016-05-26 09:45:00,29.68,29.72,29.64,29.67,23320.0,23.6668,23.6987,23.6349,23.6588,23320.0
2016-05-26 09:50:00,29.64,29.71,29.64,29.68,22392.0,23.6349,23.6907,23.6349,23.6668,22392.0
2016-05-26 09:55:00,29.67,29.69,29.64,29.67,44876.0,23.6588,23.6748,23.6349,23.6588,44876.0
2016-05-26 10:00:00,29.65,29.68,29.63,29.66,56776.0,23.6429,23.6668,23.6269,23.6509,56776.0
2016-05-26 10:05:00,29.67,29.77,29.67,29.75,26824.0,23.6588,23.7386,23.6588,23.7226,26824.0
2016-05-26 10:10:00,29.75,29.81,29.74,29.78,53960.0,23.7226,23.7705,23.7146,23.7465,53960.0
2016-05-26 10:15:00,29.79,29.8,29.73,29.73,18248.0,23.7545,23.7625,23.7067,23.7067,18248.0
2016-05-26 10:20:00,29.73,29.82,29.73,29.82,23776.0,23.7067,23.7784,23.7067,23.7784,23776.0
2016-05-26 10:25:00,29.8,29.83,29.8,29.81,12776.0,23.7625,23.7864,23.7625,23.7705,12776.0
2016-05-26 10:30:00,29.82,29.85,29.82,29.83,28948.0,23.7784,23.8024,23.7784,23.7864,28948.0
2016-05-26 10:35:00,29.82,29.83,29.8,29.82,34788.0,23.7784,23.7864,23.7625,23.7784,34788.0
2016-05-26 10:40:00,29.82,29.84,29.82,29.84,69724.0,23.7784,23.7944,23.7784,23.7944,69724.0
2016-05-26 10:45:00,29.84,29.85,29.82,29.82,26092.0,23.7944,23.8024,23.7784,23.7784,26092.0
2016-05-26 10:50:00,29.82,29.82,29.76,29.76,27580.0,23.7784,23.7784,23.7306,23.7306,27580.0
2016-05-26 10:55:00,29.75,29.78,29.74,29.78,19472.0,23.7226,23.7465,23.7146,23.7465,19472.0
2016-05-26 11:00:00,29.77,29.8,29.77,29.8,12212.0,23.7386,23.7625,23.7386,23.7625,12212.0
2016-05-26 11:05:00,29.8,29.83,29.8,29.81,58116.0,23.7625,23.7864,23.7625,23.7705,58116.0
2016-05-26 11:10:00,29.82,29.84,29.81,29.83,14152.0,23.7784,23.7944,23.7705,23.7864,14152.0
2016-05-26 11:15:00,29.84,29.85,29.83,29.83,22656.0,23.7944,23.8024,23.7864,23.7864,22656.0
2016-05-26 11:20:00,29.82,29.86,29.82,29.86,20404.0,23.7784,23.8103,23.7784,23.8103,20404.0
2016-05-26 11:25:00,29.86,29.86,29.83,29.83,46348.0,23.8103,23.8103,23.7864,23.7864,46348.0
2016-05-26 11:30:00,29.84,29.86,29.82,29.86,20196.0,23.7944,23.8103,23.7784,23.8103,20196.0
2016-05-26 11:35:00,29.86,29.89,29.85,29.88,15900.0,23.8103,23.8343,23.8024,23.8263,15900.0
2016-05-26 11:40:00,29.89,29.93,29.88,29.93,37732.0,23.8343,23.8662,23.8263,23.8662,37732.0
2016-05-26 11:45:00,29.94,29.95,29.93,29.94,20588.0,23.8741,23.8821,23.8662,23.8741,20588.0
2016-05-26 11:50:00,29.94,29.95,29.92,29.92,36752.0,23.8741,23.8821,23.8582,23.8582,36752.0
2016-05-26 11:55:00,29.93,29.95,29.92,29.93,28568.0,23.8662,23.8821,23.8582,23.8662,28568.0
2016-05-26 12:00:00,29.93,29.93,29.91,29.92,25128.0,23.8662,23.8662,23.8502,23.8582,25128.0
2016-05-26 12:05:00,29.92,29.93,29.88,29.89,28120.0,23.8582,23.8662,23.8263,23.8343,28120.0
2016-05-26 12:10:00,29.89,29.91,29.89,29.9,14816.0,23.8343,23.8502,23.8343,23.8422,14816.0
2016-05-26 12:15:00,29.91,29.91,29.88,29.89,59540.0,23.8502,23.8502,23.8263,23.8343,59540.0
2016-05-26 12:20:00,29.89,29.89,29.86,29.86,17620.0,23.8343,23.8343,23.8103,23.8103,17620.0
2016-05-26 12:25:00,29.87,29.87,29.84,29.86,31892.0,23.8183,23.8183,23.7944,23.8103,31892.0
2016-05-26 12:30:00,29.86,29.86,29.85,29.86,11300.0,23.8103,23.8103,23.8024,23.8103,11300.0
2016-05-26 12:35:00,29.86,29.86,29.85,29.85,11956.0,23.8103,23.8103,23.8024,23.8024,11956.0
2016-05-26 12:40:00,29.85,29.85,29.84,29.84,18492.0,23.8024,23.8024,23.7944,23.7944,18492.0
2016-05-26 12:45:00,29.84,29.86,29.84,29.85,30152.0,23.7944,23.8103,23.7944,23.8024,30152.0
2016-05-26 12:50:00,29.86,29.86,29.83,29.83,19332.0,23.8103,23.8103,23.7864,23.7864,19332.0
2016-05-26 12:55:00,29.84,29.85,29.83,29.85,15456.0,23.7944,23.8024,23.7864,23.8024,15456.0
2016-05-26 13:00:00,29.85,29.85,29.83,29.84,8000.0,23.8024,23.8024,23.7864,23.7944,8000.0
2016-05-26 13:05:00,29.84,29.86,29.83,29.86,11228.0,23.7944,23.8103,23.7864,23.8103,11228.0
2016-05-26 13:10:00,29.85,29.85,29.84,29.85,15380.0,23.8024,23.8024,23.7944,23.8024,15380.0
2016-05-26 13:15:00,29.85,29.88,29.85,29.87,13200.0,23.8024,23.8263,23.8024,23.8183,13200.0
2016-05-26 13:20:00,29.86,29.89,29.85,29.88,20324.0,23.8103,23.8343,23.8024,23.8263,20324.0
2016-05-26 13:25:00,29.89,29.9,29.86,29.86,11488.0,23.8343,23.8422,23.8103,23.8103,11488.0
2016-05-26 13:30:00,29.86,29.88,29.84,29.88,30256.0,23.8103,23.8263,23.7944,23.8263,30256.0
2016-05-26 13:35:00,29.89,29.9,29.89,29.9,6500.0,23.8343,23.8422,23.8343,23.8422,6500.0
2016-05-26 13:40:00,29.9,29.9,29.88,29.88,17376.0,23.8422,23.8422,23.8263,23.8263,17376.0
2016-05-26 13:45:00,29.87,29.89,29.86,29.88,14728.0,23.8183,23.8343,23.8103,23.8263,14728.0
2016-05-26 13:50:00,29.89,29.89,29.86,29.87,36536.0,23.8343,23.8343,23.8103,23.8183,36536.0
2016-05-26 13:55:00,29.87,29.88,29.85,29.88,21332.0,23.8183,23.8263,23.8024,23.8263,21332.0
2016-05-26 14:00:00,29.88,29.88,29.85,29.85,30156.0,23.8263,23.8263,23.8024,23.8024,30156.0
2016-05-26 14:05:00,29.85,29.89,29.85,29.88,45056.0,23.8024,23.8343,23.8024,23.8263,45056.0
2016-05-26 14:10:00,29.89,29.9,29.88,29.88,12780.0,23.8343,23.8422,23.8263,23.8263,12780.0
2016-05-26 14:15:00,29.87,29.89,29.87,29.89,13300.0,23.8183,23.8343,23.8183,23.8343,13300.0
2016-05-26 14:20:00,29.89,29.9,29.86,29.9,89944.0,23.8343,23.8422,23.8103,23.8422,89944.0
2016-05-26 14:25:00,29.9,29.9,29.87,29.88,28768.0,23.8422,23.8422,23.8183,23.8263,28768.0
2016-05-26 14:30:00,29.88,29.9,29.86,29.89,44096.0,23.8263,23.8422,23.8103,23.8343,44096.0
2016-05-26 14:35:00,29.89,29.89,29.87,29.88,40012.0,23.8343,23.8343,23.8183,23.8263,40012.0
2016-05-26 14:40:00,29.88,29.88,29.86,29.87,31876.0,23.8263,23.8263,23.8103,23.8183,31876.0
2016-05-26 14:45:00,29.87,29.9,29.86,29.89,65976.0,23.8183,23.8422,23.8103,23.8343,65976.0
2016-05-26 14:50:00,29.89,29.9,29.88,29.89,40492.0,23.8343,23.8422,23.8263,23.8343,40492.0
2016-05-26 14:55:00,29.89,29.92,29.89,29.91,68276.0,23.8343,23.8582,23.8343,23.8502,68276.0
2016-05-26 15:00:00,29.91,29.92,29.9,29.92,65216.0,23.8502,23.8582,23.8422,23.8582,65216.0
2016-05-26 15:05:00,29.92,29.93,29.92,29.93,46124.0,23.8582,23.8662,23.8582,23.8662,46124.0
2016-05-26 15:10:00,29.93,29.93,29.9,29.91,36616.0,23.8662,23.8662,23.8422,23.8502,36616.0
2016-05-26 15:15:00,29.91,29.94,29.91,29.93,32996.0,23.8502,23.8741,23.8502,23.8662,32996.0
2016-05-26 15:20:00,29.93,29.94,29.93,29.93,34096.0,23.8662,23.8741,23.8662,23.8662,34096.0
2016-05-26 15:25:00,29.93,29.94,29.92,29.93,38620.0,23.8662,23.8741,23.8582,23.8662,38620.0
2016-05-26 15:30:00,29.93,29.93,29.91,29.92,91768.0,23.8662,23.8662,23.8502,23.8582,91768.0
2016-05-26 15:35:00,29.92,29.92,29.9,29.91,57380.0,23.8582,23.8582,23.8422,23.8502,57380.0
2016-05-26 15:40:00,29.92,29.98,29.91,29.97,99416.0,23.8582,23.906,23.8502,23.898,99416.0
2016-05-26 15:45:00,29.97,29.98,29.95,29.95,123212.0,23.898,23.906,23.8821,23.8821,123212.0
2016-05-26 15:50:00,29.95,29.95,29.93,29.93,125096.0,23.8821,23.8821,23.8662,23.8662,125096.0
2016-05-26 15:55:00,29.94,29.97,29.93,29.95,262084.0,23.8741,23.898,23.8662,23.8821,262084.0
2016-05-27 09:30:00,29.98,29.98,29.85,29.92,82312.0,23.906,23.906,23.8024,23.8582,82312.0
2016-05-27 09:35:00,29.92,30.0,29.92,29.97,35112.0,23.8582,23.922,23.8582,23.898,35112.0
2016-05-27 09:40:00,29.93,30.02,29.93,29.99,40148.0,23.8662,23.9379,23.8662,23.914,40148.0
2016-05-27 09:45:00,29.97,29.99,29.9,29.97,47156.0,23.898,23.914,23.8422,23.898,47156.0
2016-05-27 09:50:00,29.98,29.98,29.93,29.95,57824.0,23.906,23.906,23.8662,23.8821,57824.0
2016-05-27 09:55:00,29.95,30.0,29.93,29.97,57288.0,23.8821,23.922,23.8662,23.898,57288.0
2016-05-27 10:00:00,29.98,29.98,29.91,29.92,33948.0,23.906,23.906,23.8502,23.8582,33948.0
2016-05-27 10:05:00,29.93,29.96,29.91,29.93,33420.0,23.8662,23.8901,23.8502,23.8662,33420.0
2016-05-27 10:10:00,29.92,29.93,29.82,29.84,53048.0,23.8582,23.8662,23.7784,23.7944,53048.0
2016-05-27 10:15:00,29.84,29.87,29.84,29.87,32448.0,23.7944,23.8183,23.7944,23.8183,32448.0
2016-05-27 10:20:00,29.86,29.86,29.8,29.85,34408.0,23.8103,23.8103,23.7625,23.8024,34408.0
2016-05-27 10:25:00,29.84,29.85,29.8,29.83,24284.0,23.7944,23.8024,23.7625,23.7864,24284.0
2016-05-27 10:30:00,29.83,29.88,29.83,29.86,23232.0,23.7864,23.8263,23.7864,23.8103,23232.0
2016-05-27 10:35:00,29.85,29.88,29.85,29.85,36096.0,23.8024,23.8263,23.8024,23.8024,36096.0
2016-05-27 10:40:00,29.86,29.89,29.86,29.88,30816.0,23.8103,23.8343,23.8103,23.8263,30816.0
2016-05-27 10:45:00,29.89,29.93,29.88,29.91,28704.0,23.8343,23.8662,23.8263,23.8502,28704.0
2016-05-27 10:50:00,29.9,29.94,29.89,29.94,20464.0,23.8422,23.8741,23.8343,23.8741,20464.0
2016-05-27 10:55:00,29.94,29.95,29.93,29.93,15220.0,23.8741,23.8821,23.8662,23.8662,15220.0
2016-05-27 11:00:00,29.93,29.95,29.92,29.92,11604.0,23.8662,23.8821,23.8582,23.8582,11604.0
2016-05-27 11:05:00,29.93,29.93,29.91,29.92,24244.0,23.8662,23.8662,23.8502,23.8582,24244.0
2016-05-27 11:10:00,29.92,29.92,29.84,29.84,35188.0,23.8582,23.8582,23.7944,23.7944,35188.0
2016-05-27 11:15:00,29.84,29.85,29.82,29.82,24416.0,23.7944,23.8024,23.7784,23.7784,24416.0
2016-05-27 11:20:00,29.84,29.84,29.82,29.83,20668.0,23.7944,23.7944,23.7784,23.7864,20668.0
2016-05-27 11:25:00,29.84,29.92,29.84,29.92,51864.0,23.7944,23.8582,23.7944,23.8582,51864.0
2016-05-27 11:30:00,29.93,29.95,29.92,29.94,61124.0,23.8662,23.8821,23.8582,23.8741,61124.0
2016-05-27 11:35:00,29.94,29.96,29.92,29.93,32224.0,23.8741,23.8901,23.8582,23.8662,32224.0
2016-05-27 11:40:00,29.94,29.95,29.92,29.93,22188.0,23.8741,23.8821,23.8582,23.8662,22188.0
2016-05-27 11:45:00,29.94,29.98,29.94,29.96,32508.0,23.8741,23.906,23.8741,23.8901,32508.0
2016-05-27 11:50:00,29.96,29.98,29.95,29.95,8672.0,23.8901,23.906,23.8821,23.8821,8672.0
2016-05-27 11:55:00,29.96,29.96,29.93,29.93,11736.0,23.8901,23.8901,23.8662,23.8662,11736.0
2016-05-27 12:00:00,29.93,29.95,29.93,29.94,37612.0,23.8662,23.8821,23.8662,23.8741,37612.0
2016-05-27 12:05:00,29.94,29.95,29.92,29.95,24188.0,23.8741,23.8821,23.8582,23.8821,24188.0
2016-05-27 12:10:00,29.95,29.96,29.94,29.95,35340.0,23.8821,23.8901,23.8741,23.8821,35340.0
2016-05-27 12:15:00,29.95,29.98,29.95,29.96,24980.0,23.8821,23.906,23.8821,23.8901,24980.0
2016-05-27 12:20:00,29.96,29.99,29.96,29.98,28744.0,23.8901,23.914,23.8901,23.906,28744.0
2016-05-27 12:25:00,29.98,29.99,29.96,29.98,38664.0,23.906,23.914,23.8901,23.906,38664.0
2016-05-27 12:30:00,29.99,30.0,29.97,29.97,24568.0,23.914,23.922,23.898,23.898,24568.0
2016-05-27 12:35:00,29.97,29.98,29.95,29.95,24748.0,23.898,23.906,23.8821,23.8821,24748.0
2016-05-27 12:40:00,29.96,29.96,29.94,29.94,13124.0,23.8901,23.8901,23.8741,23.8741,13124.0
2016-05-27 12:45:00,29.95,29.98,29.95,29.95,120384.0,23.8821,23.906,23.8821,23.8821,120384.0
2016-05-27 12:50:00,29.95,29.95,29.93,29.94,13340.0,23.8821,23.8821,23.8662,23.8741,13340.0
2016-05-27 12:55:00,29.94,29.96,29.94,29.94,11608.0,23.8741,23.8901,23.8741,23.8741,11608.0
2016-05-27 13:00:00,29.94,29.95,29.93,29.95,42152.0,23.8741,23.8821,23.8662,23.8821,42152.0
2016-05-27 13:05:00,29.95,29.96,29.94,29.95,38612.0,23.8821,23.8901,23.8741,23.8821,38612.0
2016-05-27 13:10:00,29.95,29.98,29.95,29.97,22100.0,23.8821,23.906,23.8821,23.898,22100.0
2016-05-27 13:15:00,29.96,29.96,29.93,29.95,20456.0,23.8901,23.8901,23.8662,23.8821,20456.0
2016-05-27 13:20:00,29.95,29.96,29.94,29.96,12440.0,23.8821,23.8901,23.8741,23.8901,12440.0
2016-05-27 13:25:00,29.96,29.96,29.93,29.93,22448.0,23.8901,23.8901,23.8662,23.8662,22448.0
2016-05-27 13:30:00,29.94,29.94,29.91,29.91,22408.0,23.8741,23.8741,23.8502,23.8502,22408.0
2016-05-27 13:35:00,29.92,29.92,29.84,29.84,31204.0,23.8582,23.8582,23.7944,23.7944,31204.0
2016-05-27 13:40:00,29.84,29.86,29.81,29.86,52152.0,23.7944,23.8103,23.7705,23.8103,52152.0
2016-05-27 13:45:00,29.85,29.85,29.83,29.84,23548.0,23.8024,23.8024,23.7864,23.7944,23548.0
2016-05-27 13:50:00,29.84,29.88,29.84,29.87,25672.0,23.7944,23.8263,23.7944,23.8183,25672.0
2016-05-27 13:55:00,29.88,29.88,29.86,29.87,21764.0,23.8263,23.8263,23.8103,23.8183,21764.0
2016-05-27 14:00:00,29.87,29.88,29.85,29.87,30344.0,23.8183,23.8263,23.8024,23.8183,30344.0
2016-05-27 14:05:00,29.86,29.87,29.85,29.86,29052.0,23.8103,23.8183,23.8024,23.8103,29052.0
2016-05-27 14:10:00,29.86,29.87,29.86,29.87,19704.0,23.8103,23.8183,23.8103,23.8183,19704.0
2016-05-27 14:15:00,29.87,29.88,29.86,29.88,18436.0,23.8183,23.8263,23.8103,23.8263,18436.0
2016-05-27 14:20:00,29.88,29.89,29.86,29.89,21392.0,23.8263,23.8343,23.8103,23.8343,21392.0
2016-05-27 14:25:00,29.89,29.92,29.89,29.92,26832.0,23.8343,23.8582,23.8343,23.8582,26832.0
2016-05-27 14:30:00,29.92,29.95,29.9,29.94,41320.0,23.8582,23.8821,23.8422,23.8741,41320.0
2016-05-27 14:35:00,29.95,29.95,29.89,29.89,28028.0,23.8821,23.8821,23.8343,23.8343,28028.0
2016-05-27 14:40:00,29.88,29.89,29.87,29.87,32580.0,23.8263,23.8343,23.8183,23.8183,32580.0
2016-05-27 14:45:00,29.87,29.89,29.87,29.89,32940.0,23.8183,23.8343,23.8183,23.8343,32940.0
2016-05-27 14:50:00,29.89,29.9,29.87,29.9,32956.0,23.8343,23.8422,23.8183,23.8422,32956.0
2016-05-27 14:55:00,29.9,29.91,29.88,29.89,22664.0,23.8422,23.8502,23.8263,23.8343,22664.0
2016-05-27 15:00:00,29.89,29.89,29.87,29.87,38204.0,23.8343,23.8343,23.8183,23.8183,38204.0
2016-05-27 15:05:00,29.87,29.89,29.87,29.88,24400.0,23.8183,23.8343,23.8183,23.8263,24400.0
2016-05-27 15:10:00,29.89,29.9,29.87,29.89,49956.0,23.8343,23.8422,23.8183,23.8343,49956.0
2016-05-27 15:15:00,29.89,29.93,29.88,29.93,44268.0,23.8343,23.8662,23.8263,23.8662,44268.0
2016-05-27 15:20:00,29.93,29.93,29.91,29.92,42200.0,23.8662,23.8662,23.8502,23.8582,42200.0
2016-05-27 15:25:00,29.92,29.93,29.91,29.92,33772.0,23.8582,23.8662,23.8502,23.8582,33772.0
2016-05-27 15:30:00,29.92,29.96,29.92,29.95,70032.0,23.8582,23.8901,23.8582,23.8821,70032.0
2016-05-27 15:35:00,29.95,29.95,29.92,29.93,40380.0,23.8821,23.8821,23.8582,23.8662,40380.0
2016-05-27 15:40:00,29.93,29.94,29.92,29.93,54884.0,23.8662,23.8741,23.8582,23.8662,54884.0
2016-05-27 15:45:00,29.93,29.95,29.93,29.93,73640.0,23.8662,23.8821,23.8662,23.8662,73640.0
2016-05-27 15:50:00,29.93,29.94,29.92,29.93,72132.0,23.8662,23.8741,23.8582,23.8662,72132.0
2016-05-27 15:55:00,29.93,29.96,29.92,29.96,246764.0,23.8662,23.8901,23.8582,23.8901,246764.0
2016-05-31 09:30:00,29.96,30.05,29.9,29.98,93032.0,23.8901,23.9618,23.8422,23.906,93032.0
2016-05-31 09:35:00,30.02,30.03,29.86,29.91,73904.0,23.9379,23.9459,23.8103,23.8502,73904.0
2016-05-31 09:40:00,29.91,29.97,29.86,29.92,49332.0,23.8502,23.898,23.8103,23.8582,49332.0
2016-05-31 09:45:00,29.95,30.02,29.93,29.99,71052.0,23.8821,23.9379,23.8662,23.914,71052.0
2016-05-31 09:50:00,29.99,30.07,29.99,30.01,53680.0,23.914,23.9778,23.914,23.9299,53680.0
2016-05-31 09:55:00,30.02,30.07,30.0,30.07,64564.0,23.9379,23.9778,23.922,23.9778,64564.0
2016-05-31 10:00:00,30.08,30.12,30.07,30.09,48364.0,23.9858,24.0177,23.9778,23.9937,48364.0
2016-05-31 10:05:00,30.09,30.15,30.08,30.12,68564.0,23.9937,24.0416,23.9858,24.0177,68564.0
2016-05-31 10:10:00,30.13,30.17,30.13,30.13,44176.0,24.0256,24.0575,24.0256,24.0256,44176.0
2016-05-31 10:15:00,30.12,30.18,30.11,30.16,23620.0,24.0177,24.0655,24.0097,24.0496,23620.0
2016-05-31 10:20:00,30.17,30.22,30.17,30.18,46296.0,24.0575,24.0974,24.0575,24.0655,46296.0
2016-05-31 10:25:00,30.19,30.2,30.16,30.16,16948.0,24.0735,24.0815,24.0496,24.0496,16948.0
2016-05-31 10:30:00,30.17,30.22,30.16,30.2,37732.0,24.0575,24.0974,24.0496,24.0815,37732.0
2016-05-31 10:35:00,30.2,30.2,30.12,30.13,23480.0,24.0815,24.0815,24.0177,24.0256,23480.0
2016-05-31 10:40:00,30.14,30.14,30.05,30.07,48072.0,24.0336,24.0336,23.9618,23.9778,48072.0
2016-05-31 10:45:00,30.07,30.15,30.07,30.14,29036.0,23.9778,24.0416,23.9778,24.0336,29036.0
2016-05-31 10:50:00,30.15,30.16,30.08,30.09,61852.0,24.0416,24.0496,23.9858,23.9937,61852.0
2016-05-31 10:55:00,30.09,30.09,30.06,30.07,25080.0,23.9937,23.9937,23.9698,23.9778,25080.0
2016-05-31 11:00:00,30.07,30.1,30.06,30.1,24200.0,23.9778,24.0017,23.9698,24.0017,24200.0
2016-05-31 11:05:00,30.1,30.11,30.05,30.05,64844.0,24.0017,24.0097,23.9618,23.9618,64844.0
2016-05-31 11:10:00,30.06,30.06,30.02,30.06,113944.0,23.9698,23.9698,23.9379,23.9698,113944.0
2016-05-31 11:15:00,30.06,30.07,29.99,29.99,70612.0,23.9698,23.9778,23.914,23.914,70612.0
2016-05-31 11:20:00,30.0,30.01,29.99,29.99,39136.0,23.922,23.9299,23.914,23.914,39136.0
2016-05-31 11:25:00,29.99,30.02,29.99,30.02,55080.0,23.914,23.9379,23.914,23.9379,55080.0
2016-05-31 11:30:00,30.02,30.05,30.02,30.05,45264.0,23.9379,23.9618,23.9379,23.9618,45264.0
2016-05-31 11:35:00,30.04,30.04,30.01,30.03,68596.0,23.9539,23.9539,23.9299,23.9459,68596.0
2016-05-31 11:40:00,30.02,30.03,29.98,29.99,82676.0,23.9379,23.9459,23.906,23.914,82676.0
2016-05-31 11:45:00,29.99,30.03,29.98,30.02,54728.0,23.914,23.9459,23.906,23.9379,54728.0
2016-05-31 11:50:00,30.02,30.04,30.01,30.03,40976.0,23.9379,23.9539,23.9299,23.9459,40976.0
2016-05-31 11:55:00,30.02,30.04,30.02,30.02,25644.0,23.9379,23.9539,23.9379,23.9379,25644.0
2016-05-31 12:00:00,30.02,30.03,30.0,30.03,41396.0,23.9379,23.9459,23.922,23.9459,41396.0
2016-05-31 12:05:00,30.02,30.03,29.97,29.99,29816.0,23.9379,23.9459,23.898,23.914,29816.0
2016-05-31 12:10:00,29.99,29.99,29.94,29.96,59200.0,23.914,23.914,23.8741,23.8901,59200.0
2016-05-31 12:15:00,29.95,29.96,29.93,29.96,43428.0,23.8821,23.8901,23.8662,23.8901,43428.0
2016-05-31 12:20:00,29.95,29.95,29.93,29.95,38308.0,23.8821,23.8821,23.8662,23.8821,38308.0
2016-05-31 12:25:00,29.95,29.96,29.93,29.95,57100.0,23.8821,23.8901,23.8662,23.8821,57100.0
2016-05-31 12:30:00,29.95,29.97,29.95,29.95,52764.0,23.8821,23.898,23.8821,23.8821,52764.0
2016-05-31 12:35:00,29.95,29.96,29.94,29.94,30004.0,23.8821,23.8901,23.8741,23.8741,30004.0
2016-05-31 12:40:00,29.95,29.98,29.94,29.97,38300.0,23.8821,23.906,23.8741,23.898,38300.0
2016-05-31 12:45:00,29.98,30.0,29.97,29.99,21212.0,23.906,23.922,23.898,23.914,21212.0
2016-05-31 12:50:00,29.99,30.0,29.97,29.98,40788.0,23.914,23.922,23.898,23.906,40788.0
2016-05-31 12:55:00,29.98,29.98,29.96,29.98,31896.0,23.906,23.906,23.8901,23.906,31896.0
2016-05-31 13:00:00,29.98,29.98,29.95,29.96,36372.0,23.906,23.906,23.8821,23.8901,36372.0
2016-05-31 13:05:00,29.97,29.97,29.92,29.92,41316.0,23.898,23.898,23.8582,23.8582,41316.0
2016-05-31 13:10:00,29.93,29.95,29.92,29.95,39880.0,23.8662,23.8821,23.8582,23.8821,39880.0
2016-05-31 13:15:00,29.95,29.96,29.94,29.96,26388.0,23.8821,23.8901,23.8741,23.8901,26388.0
2016-05-31 13:20:00,29.96,29.98,29.95,29.96,46436.0,23.8901,23.906,23.8821,23.8901,46436.0
2016-05-31 13:25:00,29.95,29.98,29.95,29.95,37652.0,23.8821,23.906,23.8821,23.8821,37652.0
2016-05-31 13:30:00,29.96,29.97,29.95,29.95,22072.0,23.8901,23.898,23.8821,23.8821,22072.0
2016-05-31 13:35:00,29.95,29.97,29.95,29.96,18288.0,23.8821,23.898,23.8821,23.8901,18288.0
2016-05-31 13:40:00,29.95,29.97,29.95,29.97,38300.0,23.8821,23.898,23.8821,23.898,38300.0
2016-05-31 13:45:00,29.97,29.98,29.96,29.96,28204.0,23.898,23.906,23.8901,23.8901,28204.0
2016-05-31 13:50:00,29.96,30.0,29.96,30.0,28208.0,23.8901,23.922,23.8901,23.922,28208.0
2016-05-31 13:55:00,30.0,30.0,29.99,29.99,30500.0,23.922,23.922,23.914,23.914,30500.0
2016-05-31 14:00:00,29.98,29.98,29.94,29.95,34852.0,23.906,23.906,23.8741,23.8821,34852.0
2016-05-31 14:05:00,29.96,29.96,29.94,29.95,42428.0,23.8901,23.8901,23.8741,23.8821,42428.0
2016-05-31 14:10:00,29.95,29.96,29.93,29.94,60812.0,23.8821,23.8901,23.8662,23.8741,60812.0
2016-05-31 14:15:00,29.94,29.94,29.91,29.92,76404.0,23.8741,23.8741,23.8502,23.8582,76404.0
2016-05-31 14:20:00,29.92,29.95,29.9,29.92,88784.0,23.8582,23.8821,23.8422,23.8582,88784.0
2016-05-31 14:25:00,29.92,29.95,29.92,29.95,70448.0,23.8582,23.8821,23.8582,23.8821,70448.0
2016-05-31 14:30:00,29.95,29.95,29.93,29.95,128992.0,23.8821,23.8821,23.8662,23.8821,128992.0
2016-05-31 14:35:00,29.94,29.97,29.93,29.96,113232.0,23.8741,23.898,23.8662,23.8901,113232.0
2016-05-31 14:40:00,29.96,29.96,29.95,29.96,61636.0,23.8901,23.8901,23.8821,23.8901,61636.0
2016-05-31 14:45:00,29.96,29.97,29.93,29.96,68284.0,23.8901,23.898,23.8662,23.8901,68284.0
2016-05-31 14:50:00,29.97,29.98,29.95,29.97,254348.0,23.898,23.906,23.8821,23.898,254348.0
2016-05-31 14:55:00,29.97,29.97,29.94,29.94,102624.0,23.898,23.898,23.8741,23.8741,102624.0
2016-05-31 15:00:00,29.94,29.99,29.93,29.99,114156.0,23.8741,23.914,23.8662,23.914,114156.0
2016-05-31 15:05:00,29.99,30.05,29.98,30.05,161240.0,23.914,23.9618,23.906,23.9618,161240.0
2016-05-31 15:10:00,30.05,30.06,30.03,30.04,110780.0,23.9618,23.9698,23.9459,23.9539,110780.0
2016-05-31 15:15:00,30.04,30.07,30.04,30.05,93740.0,23.9539,23.9778,23.9539,23.9618,93740.0
2016-05-31 15:20:00,30.05,30.05,30.02,30.02,112992.0,23.9618,23.9618,23.9379,23.9379,112992.0
2016-05-31 15:25:00,30.02,30.05,30.02,30.05,66376.0,23.9379,23.9618,23.9379,23.9618,66376.0
2016-05-31 15:30:00,30.05,30.06,30.04,30.04,157432.0,23.9618,23.9698,23.9539,23.9539,157432.0
2016-05-31 15:35:00,30.04,30.05,30.03,30.03,176032.0,23.9539,23.9618,23.9459,23.9459,176032.0
2016-05-31 15:40:00,30.03,30.05,30.02,30.02,247776.0,23.9459,23.9618,23.9379,23.9379,247776.0
2016-05-31 15:45:00,30.03,30.06,30.02,30.05,389228.0,23.9459,23.9698,23.9379,23.9618,389228.0
2016-05-31 15:50:00,30.06,30.06,30.04,30.05,441972.0,23.9698,23.9698,23.9539,23.9618,441972.0
2016-05-31 15:55:00,30.05,30.06,30.02,30.02,958292.0,23.9618,23.9698,23.9379,23.9379,958292.0
2016-06-01 09:30:00,30.03,30.1,29.9,30.08,122948.0,23.9459,24.0017,23.8422,23.9858,122948.0
2016-06-01 09:35:00,30.02,30.21,30.02,30.09,72160.0,23.9379,24.0894,23.9379,23.9937,72160.0
2016-06-01 09:40:00,30.06,30.13,30.05,30.13,65776.0,23.9698,24.0256,23.9618,24.0256,65776.0
2016-06-01 09:45:00,30.12,30.18,30.1,30.15,59512.0,24.0177,24.0655,24.0017,24.0416,59512.0
2016-06-01 09:50:00,30.15,30.19,30.11,30.15,40400.0,24.0416,24.0735,24.0097,24.0416,40400.0
2016-06-01 09:55:00,30.13,30.17,30.12,30.12,31440.0,24.0256,24.0575,24.0177,24.0177,31440.0
2016-06-01 10:00:00,30.11,30.16,30.1,30.1,45648.0,24.0097,24.0496,24.0017,24.0017,45648.0
2016-06-01 10:05:00,30.1,30.14,30.09,30.11,76772.0,24.0017,24.0336,23.9937,24.0097,76772.0
2016-06-01 10:10:00,30.13,30.15,30.1,30.11,44708.0,24.0256,24.0416,24.0017,24.0097,44708.0
2016-06-01 10:15:00,30.12,30.13,30.1,30.12,36472.0,24.0177,24.0256,24.0017,24.0177,36472.0
2016-06-01 10:20:00,30.11,30.12,30.05,30.08,70440.0,24.0097,24.0177,23.9618,23.9858,70440.0
2016-06-01 10:25:00,30.09,30.1,30.06,30.07,33132.0,23.9937,24.0017,23.9698,23.9778,33132.0
2016-06-01 10:30:00,30.07,30.1,30.05,30.08,48192.0,23.9778,24.0017,23.9618,23.9858,48192.0
2016-06-01 10:35:00,30.08,30.1,30.05,30.05,30908.0,23.9858,24.0017,23.9618,23.9618,30908.0
2016-06-01 10:40:00,30.04,30.05,30.03,30.05,31044.0,23.9539,23.9618,23.9459,23.9618,31044.0
2016-06-01 10:45:00,30.05,30.08,30.02,30.08,33208.0,23.9618,23.9858,23.9379,23.9858,33208.0
2016-06-01 10:50:00,30.08,30.08,30.06,30.06,24080.0,23.9858,23.9858,23.9698,23.9698,24080.0
2016-06-01 10:55:00,30.06,30.08,30.05,30.07,31388.0,23.9698,23.9858,23.9618,23.9778,31388.0
2016-06-01 11:00:00,30.08,30.11,30.08,30.09,38032.0,23.9858,24.0097,23.9858,23.9937,38032.0
2016-06-01 11:05:00,30.09,30.13,30.08,30.11,52020.0,23.9937,24.0256,23.9858,24.0097,52020.0
2016-06-01 11:10:00,30.11,30.13,30.11,30.11,39256.0,24.0097,24.0256,24.0097,24.0097,39256.0
2016-06-01 11:15:00,30.1,30.11,30.05,30.06,37124.0,24.0017,24.0097,23.9618,23.9698,37124.0
2016-06-01 11:20:00,30.05,30.06,30.01,30.05,40872.0,23.9618,23.9698,23.9299,23.9618,40872.0
2016-06-01 11:25:00,30.05,30.07,30.03,30.07,34980.0,23.9618,23.9778,23.9459,23.9778,34980.0
2016-06-01 11:30:00,30.08,30.09,30.06,30.08,49628.0,23.9858,23.9937,23.9698,23.9858,49628.0
2016-06-01 11:35:00,30.08,30.08,30.03,30.04,38296.0,23.9858,23.9858,23.9459,23.9539,38296.0
2016-06-01 11:40:00,30.04,30.06,30.02,30.04,44792.0,23.9539,23.9698,23.9379,23.9539,44792.0
2016-06-01 11:45:00,30.04,30.05,30.02,30.03,45080.0,23.9539,23.9618,23.9379,23.9459,45080.0
2016-06-01 11:50:00,30.03,30.05,30.03,30.03,26860.0,23.9459,23.9618,23.9459,23.9459,26860.0
2016-06-01 11:55:00,30.02,30.05,30.01,30.03,23732.0,23.9379,23.9618,23.9299,23.9459,23732.0
2016-06-01 12:00:00,30.03,30.04,30.03,30.03,39756.0,23.9459,23.9539,23.9459,23.9459,39756.0
2016-06-01 12:05:00,30.03,30.07,30.03,30.07,66160.0,23.9459,23.9778,23.9459,23.9778,66160.0
2016-06-01 12:10:00,30.07,30.07,30.03,30.04,24976.0,23.9778,23.9778,23.9459,23.9539,24976.0
2016-06-01 12:15:00,30.04,30.05,30.03,30.05,20552.0,23.9539,23.9618,23.9459,23.9618,20552.0
2016-06-01 12:20:00,30.05,30.06,30.04,30.06,12072.0,23.9618,23.9698,23.9539,23.9698,12072.0
2016-06-01 12:25:00,30.06,30.06,30.02,30.04,24644.0,23.9698,23.9698,23.9379,23.9539,24644.0
2016-06-01 12:30:00,30.04,30.06,30.04,30.05,14192.0,23.9539,23.9698,23.9539,23.9618,14192.0
2016-06-01 12:35:00,30.05,30.05,30.03,30.03,27836.0,23.9618,23.9618,23.9459,23.9459,27836.0
2016-06-01 12:40:00,30.03,30.03,30.02,30.03,34632.0,23.9459,23.9459,23.9379,23.9459,34632.0
2016-06-01 12:45:00,30.03,30.05,30.02,30.03,43340.0,23.9459,23.9618,23.9379,23.9459,43340.0
2016-06-01 12:50:00,30.04,30.04,30.02,30.03,14800.0,23.9539,23.9539,23.9379,23.9459,14800.0
2016-06-01 12:55:00,30.03,30.04,30.01,30.03,27816.0,23.9459,23.9539,23.9299,23.9459,27816.0
2016-06-01 13:00:00,30.03,30.05,30.03,30.05,33548.0,23.9459,23.9618,23.9459,23.9618,33548.0
2016-06-01 13:05:00,30.04,30.05,30.04,30.04,41068.0,23.9539,23.9618,23.9539,23.9539,41068.0
2016-06-01 13:10:00,30.04,30.04,30.01,30.02,30148.0,23.9539,23.9539,23.9299,23.9379,30148.0
2016-06-01 13:15:00,30.02,30.03,30.0,30.0,23760.0,23.9379,23.9459,23.922,23.922,23760.0
2016-06-01 13:20:00,30.0,30.01,30.0,30.0,35084.0,23.922,23.9299,23.922,23.922,35084.0
2016-06-01 13:25:00,30.01,30.01,29.99,30.0,21120.0,23.9299,23.9299,23.914,23.922,21120.0
2016-06-01 13:30:00,30.0,30.01,29.98,29.98,20912.0,23.922,23.9299,23.906,23.906,20912.0
2016-06-01 13:35:00,29.98,30.0,29.98,29.98,26228.0,23.906,23.922,23.906,23.906,26228.0
2016-06-01 13:40:00,29.98,29.99,29.98,29.98,36220.0,23.906,23.914,23.906,23.906,36220.0
2016-06-01 13:45:00,29.98,29.99,29.97,29.98,42556.0,23.906,23.914,23.898,23.906,42556.0
2016-06-01 13:50:00,29.98,29.99,29.98,29.98,25868.0,23.906,23.914,23.906,23.906,25868.0
2016-06-01 13:55:00,29.98,30.01,29.98,30.01,31228.0,23.906,23.9299,23.906,23.9299,31228.0
2016-06-01 14:00:00,29.99,30.0,29.99,29.99,40172.0,23.914,23.922,23.914,23.914,40172.0
2016-06-01 14:05:00,29.99,30.0,29.98,30.0,28964.0,23.914,23.922,23.906,23.922,28964.0
2016-06-01 14:10:00,30.0,30.02,30.0,30.02,39244.0,23.922,23.9379,23.922,23.9379,39244.0
2016-06-01 14:15:00,30.01,30.04,30.01,30.02,38552.0,23.9299,23.9539,23.9299,23.9379,38552.0
2016-06-01 14:20:00,30.02,30.03,30.01,30.02,34624.0,23.9379,23.9459,23.9299,23.9379,34624.0
2016-06-01 14:25:00,30.02,30.02,30.0,30.0,53336.0,23.9379,23.9379,23.922,23.922,53336.0
2016-06-01 14:30:00,30.0,30.0,29.98,30.0,98024.0,23.922,23.922,23.906,23.922,98024.0
2016-06-01 14:35:00,30.0,30.0,29.99,29.99,64232.0,23.922,23.922,23.914,23.914,64232.0
2016-06-01 14:40:00,29.99,30.01,29.99,30.0,87568.0,23.914,23.9299,23.914,23.922,87568.0
2016-06-01 14:45:00,30.0,30.01,30.0,30.0,48372.0,23.922,23.9299,23.922,23.922,48372.0
2016-06-01 14:50:00,30.0,30.0,29.99,29.99,53604.0,23.922,23.922,23.914,23.914,53604.0
2016-06-01 14:55:00,29.99,30.0,29.98,30.0,80076.0,23.914,23.922,23.906,23.922,80076.0
2016-06-01 15:00:00,30.0,30.0,29.98,29.98,84868.0,23.922,23.922,23.906,23.906,84868.0
2016-06-01 15:05:00,29.98,29.99,29.97,29.97,83436.0,23.906,23.914,23.898,23.898,83436.0
2016-06-01 15:10:00,29.97,29.99,29.96,29.98,78028.0,23.898,23.914,23.8901,23.906,78028.0
2016-06-01 15:15:00,29.99,29.99,29.98,29.99,113256.0,23.914,23.914,23.906,23.914,113256.0
2016-06-01 15:20:00,29.99,29.99,29.98,29.99,144500.0,23.914,23.914,23.906,23.914,144500.0
2016-06-01 15:25:00,29.99,30.0,29.98,30.0,94192.0,23.914,23.922,23.906,23.922,94192.0
2016-06-01 15:30:00,30.0,30.01,29.98,29.98,101384.0,23.922,23.9299,23.906,23.906,101384.0
2016-06-01 15:35:00,29.99,30.01,29.98,30.0,134144.0,23.914,23.9299,23.906,23.922,134144.0
2016-06-01 15:40:00,30.0,30.02,30.0,30.02,143280.0,23.922,23.9379,23.922,23.9379,143280.0
2016-06-01 15:45:00,30.02,30.04,30.02,30.02,150952.0,23.9379,23.9539,23.9379,23.9379,150952.0
2016-06-01 15:50:00,30.02,30.02,30.0,30.0,204048.0,23.9379,23.9379,23.922,23.922,204048.0
2016-06-01 15:55:00,30.0,30.04,30.0,30.04,470032.0,23.922,23.9539,23.922,23.9539,470032.0
2016-06-02 09:30:00,29.96,30.05,29.95,29.96,72048.0,23.8901,23.9618,23.8821,23.8901,72048.0
2016-06-02 09:35:00,29.96,29.98,29.86,29.95,54160.0,23.8901,23.906,23.8103,23.8821,54160.0
2016-06-02 09:40:00,29.95,30.0,29.88,29.88,69504.0,23.8821,23.922,23.8263,23.8263,69504.0
2016-06-02 09:45:00,29.89,29.96,29.88,29.93,44916.0,23.8343,23.8901,23.8263,23.8662,44916.0
2016-06-02 09:50:00,29.93,29.96,29.87,29.87,27048.0,23.8662,23.8901,23.8183,23.8183,27048.0
2016-06-02 09:55:00,29.9,29.91,29.87,29.89,24852.0,23.8422,23.8502,23.8183,23.8343,24852.0
2016-06-02 10:00:00,29.88,29.91,29.86,29.87,41252.0,23.8263,23.8502,23.8103,23.8183,41252.0
2016-06-02 10:05:00,29.86,29.91,29.85,29.86,48176.0,23.8103,23.8502,23.8024,23.8103,48176.0
2016-06-02 10:10:00,29.85,29.86,29.79,29.8,32032.0,23.8024,23.8103,23.7545,23.7625,32032.0
2016-06-02 10:15:00,29.81,29.84,29.79,29.83,45000.0,23.7705,23.7944,23.7545,23.7864,45000.0
2016-06-02 10:20:00,29.84,29.85,29.82,29.82,99304.0,23.7944,23.8024,23.7784,23.7784,99304.0
2016-06-02 10:25:00,29.82,29.82,29.81,29.82,87588.0,23.7784,23.7784,23.7705,23.7784,87588.0
2016-06-02 10:30:00,29.82,29.86,29.81,29.84,477852.0,23.7784,23.8103,23.7705,23.7944,477852.0
2016-06-02 10:35:00,29.85,29.85,29.81,29.84,52656.0,23.8024,23.8024,23.7705,23.7944,52656.0
2016-06-02 10:40:00,29.85,29.85,29.82,29.82,32844.0,23.8024,23.8024,23.7784,23.7784,32844.0
2016-06-02 10:45:00,29.83,29.86,29.83,29.85,36864.0,23.7864,23.8103,23.7864,23.8024,36864.0
2016-06-02 10:50:00,29.85,29.85,29.78,29.79,77352.0,23.8024,23.8024,23.7465,23.7545,77352.0
2016-06-02 10:55:00,29.79,29.8,29.76,29.76,64460.0,23.7545,23.7625,23.7306,23.7306,64460.0
2016-06-02 11:00:00,29.77,29.77,29.68,29.69,75532.0,23.7386,23.7386,23.6668,23.6748,75532.0
2016-06-02 11:05:00,29.69,29.71,29.68,29.7,96280.0,23.6748,23.6907,23.6668,23.6828,96280.0
2016-06-02 11:10:00,29.7,29.71,29.68,29.68,111496.0,23.6828,23.6907,23.6668,23.6668,111496.0
2016-06-02 11:15:00,29.68,29.73,29.68,29.7,39340.0,23.6668,23.7067,23.6668,23.6828,39340.0
2016-06-02 11:20:00,29.7,29.73,29.68,29.7,40760.0,23.6828,23.7067,23.6668,23.6828,40760.0
2016-06-02 11:25:00,29.71,29.75,29.71,29.72,32092.0,23.6907,23.7226,23.6907,23.6987,32092.0
2016-06-02 11:30:00,29.72,29.75,29.72,29.74,46552.0,23.6987,23.7226,23.6987,23.7146,46552.0
2016-06-02 11:35:00,29.75,29.75,29.73,29.75,20600.0,23.7226,23.7226,23.7067,23.7226,20600.0
2016-06-02 11:40:00,29.77,29.78,29.75,29.78,15664.0,23.7386,23.7465,23.7226,23.7465,15664.0
2016-06-02 11:45:00,29.78,29.79,29.75,29.76,41912.0,23.7465,23.7545,23.7226,23.7306,41912.0
2016-06-02 11:50:00,29.76,29.78,29.76,29.78,32876.0,23.7306,23.7465,23.7306,23.7465,32876.0
2016-06-02 11:55:00,29.78,29.8,29.77,29.79,28508.0,23.7465,23.7625,23.7386,23.7545,28508.0
2016-06-02 12:00:00,29.79,29.8,29.74,29.74,39516.0,23.7545,23.7625,23.7146,23.7146,39516.0
2016-06-02 12:05:00,29.75,29.77,29.75,29.75,13148.0,23.7226,23.7386,23.7226,23.7226,13148.0
2016-06-02 12:10:00,29.75,29.78,29.75,29.76,20920.0,23.7226,23.7465,23.7226,23.7306,20920.0
2016-06-02 12:15:00,29.77,29.78,29.75,29.77,16040.0,23.7386,23.7465,23.7226,23.7386,16040.0
2016-06-02 12:20:00,29.77,29.79,29.76,29.78,26020.0,23.7386,23.7545,23.7306,23.7465,26020.0
2016-06-02 12:25:00,29.78,29.78,29.76,29.76,24340.0,23.7465,23.7465,23.7306,23.7306,24340.0
2016-06-02 12:30:00,29.76,29.76,29.74,29.75,23176.0,23.7306,23.7306,23.7146,23.7226,23176.0
2016-06-02 12:35:00,29.75,29.79,29.75,29.77,23040.0,23.7226,23.7545,23.7226,23.7386,23040.0
2016-06-02 12:40:00,29.77,29.78,29.75,29.77,15660.0,23.7386,23.7465,23.7226,23.7386,15660.0
2016-06-02 12:45:00,29.77,29.78,29.76,29.77,12600.0,23.7386,23.7465,23.7306,23.7386,12600.0
2016-06-02 12:50:00,29.79,29.82,29.78,29.82,18536.0,23.7545,23.7784,23.7465,23.7784,18536.0
2016-06-02 12:55:00,29.81,29.83,29.8,29.82,21760.0,23.7705,23.7864,23.7625,23.7784,21760.0
2016-06-02 13:00:00,29.82,29.83,29.81,29.83,23664.0,23.7784,23.7864,23.7705,23.7864,23664.0
2016-06-02 13:05:00,29.83,29.84,29.82,29.82,18680.0,23.7864,23.7944,23.7784,23.7784,18680.0
2016-06-02 13:10:00,29.8,29.83,29.8,29.82,11060.0,23.7625,23.7864,23.7625,23.7784,11060.0
2016-06-02 13:15:00,29.82,29.83,29.81,29.81,15632.0,23.7784,23.7864,23.7705,23.7705,15632.0
2016-06-02 13:20:00,29.81,29.83,29.81,29.83,25508.0,23.7705,23.7864,23.7705,23.7864,25508.0
2016-06-02 13:25:00,29.83,29.84,29.83,29.83,9260.0,23.7864,23.7944,23.7864,23.7864,9260.0
2016-06-02 13:30:00,29.84,29.85,29.84,29.85,23000.0,23.7944,23.8024,23.7944,23.8024,23000.0
2016-06-02 13:35:00,29.85,29.86,29.83,29.84,21808.0,23.8024,23.8103,23.7864,23.7944,21808.0
2016-06-02 13:40:00,29.84,29.85,29.84,29.84,24136.0,23.7944,23.8024,23.7944,23.7944,24136.0
2016-06-02 13:45:00,29.84,29.87,29.84,29.86,18052.0,23.7944,23.8183,23.7944,23.8103,18052.0
2016-06-02 13:50:00,29.87,29.91,29.87,29.9,106784.0,23.8183,23.8502,23.8183,23.8422,106784.0
2016-06-02 13:55:00,29.9,29.93,29.9,29.92,37224.0,23.8422,23.8662,23.8422,23.8582,37224.0
2016-06-02 14:00:00,29.91,29.92,29.89,29.92,50844.0,23.8502,23.8582,23.8343,23.8582,50844.0
2016-06-02 14:05:00,29.93,29.93,29.91,29.91,26180.0,23.8662,23.8662,23.8502,23.8502,26180.0
2016-06-02 14:10:00,29.91,29.93,29.9,29.93,12860.0,23.8502,23.8662,23.8422,23.8662,12860.0
2016-06-02 14:15:00,29.94,29.95,29.91,29.92,20908.0,23.8741,23.8821,23.8502,23.8582,20908.0
2016-06-02 14:20:00,29.92,29.93,29.91,29.93,20964.0,23.8582,23.8662,23.8502,23.8662,20964.0
2016-06-02 14:25:00,29.93,29.93,29.89,29.9,33704.0,23.8662,23.8662,23.8343,23.8422,33704.0
2016-06-02 14:30:00,29.91,29.91,29.86,29.86,30988.0,23.8502,23.8502,23.8103,23.8103,30988.0
2016-06-02 14:35:00,29.86,29.88,29.85,29.86,42376.0,23.8103,23.8263,23.8024,23.8103,42376.0
2016-06-02 14:40:00,29.86,29.88,29.85,29.85,27228.0,23.8103,23.8263,23.8024,23.8024,27228.0
2016-06-02 14:45:00,29.86,29.87,29.85,29.87,12948.0,23.8103,23.8183,23.8024,23.8183,12948.0
2016-06-02 14:50:00,29.86,29.87,29.85,29.86,25576.0,23.8103,23.8183,23.8024,23.8103,25576.0
2016-06-02 14:55:00,29.86,29.88,29.86,29.87,33712.0,23.8103,23.8263,23.8103,23.8183,33712.0
2016-06-02 15:00:00,29.87,29.88,29.86,29.86,42528.0,23.8183,23.8263,23.8103,23.8103,42528.0
2016-06-02 15:05:00,29.86,29.86,29.84,29.85,43180.0,23.8103,23.8103,23.7944,23.8024,43180.0
2016-06-02 15:10:00,29.85,29.88,29.85,29.87,33940.0,23.8024,23.8263,23.8024,23.8183,33940.0
2016-06-02 15:15:00,29.88,29.88,29.87,29.87,32100.0,23.8263,23.8263,23.8183,23.8183,32100.0
2016-06-02 15:20:00,29.87,29.88,29.86,29.88,50500.0,23.8183,23.8263,23.8103,23.8263,50500.0
2016-06-02 15:25:00,29.88,29.9,29.88,29.9,38044.0,23.8263,23.8422,23.8263,23.8422,38044.0
2016-06-02 15:30:00,29.9,29.92,29.9,29.92,68516.0,23.8422,23.8582,23.8422,23.8582,68516.0
2016-06-02 15:35:00,29.92,29.93,29.92,29.93,56028.0,23.8582,23.8662,23.8582,23.8662,56028.0
2016-06-02 15:40:00,29.93,29.93,29.9,29.9,83384.0,23.8662,23.8662,23.8422,23.8422,83384.0
2016-06-02 15:45:00,29.91,29.91,29.9,29.91,58132.0,23.8502,23.8502,23.8422,23.8502,58132.0
2016-06-02 15:50:00,29.91,29.93,29.91,29.93,99560.0,23.8502,23.8662,23.8502,23.8662,99560.0
2016-06-02 15:55:00,29.93,29.95,29.93,29.95,211460.0,23.8662,23.8821,23.8662,23.8821,211460.0
2016-06-03 09:30:00,30.18,30.33,30.16,30.27,270300.0,24.0655,24.1851,24.0496,24.1373,270300.0
2016-06-03 09:35:00,30.27,30.34,30.2,30.28,54412.0,24.1373,24.1931,24.0815,24.1452,54412.0
2016-06-03 09:40:00,30.25,30.29,30.22,30.23,31232.0,24.1213,24.1532,24.0974,24.1054,31232.0
2016-06-03 09:45:00,30.26,30.36,30.24,30.34,59332.0,24.1293,24.209,24.1133,24.1931,59332.0
2016-06-03 09:50:00,30.34,30.36,30.31,30.34,30300.0,24.1931,24.209,24.1692,24.1931,30300.0
2016-06-03 09:55:00,30.35,30.36,30.29,30.31,47316.0,24.2011,24.209,24.1532,24.1692,47316.0
2016-06-03 10:00:00,30.3,30.31,30.26,30.3,140528.0,24.1612,24.1692,24.1293,24.1612,140528.0
2016-06-03 10:05:00,30.29,30.31,30.22,30.23,231568.0,24.1532,24.1692,24.0974,24.1054,231568.0
2016-06-03 10:10:00,30.22,30.24,30.18,30.19,147672.0,24.0974,24.1133,24.0655,24.0735,147672.0
2016-06-03 10:15:00,30.2,30.24,30.18,30.23,122876.0,24.0815,24.1133,24.0655,24.1054,122876.0
2016-06-03 10:20:00,30.22,30.33,30.22,30.3,140720.0,24.0974,24.1851,24.0974,24.1612,140720.0
2016-06-03 10:25:00,30.29,30.36,30.28,30.33,130728.0,24.1532,24.209,24.1452,24.1851,130728.0
2016-06-03 10:30:00,30.34,30.38,30.32,30.36,48116.0,24.1931,24.225,24.1771,24.209,48116.0
2016-06-03 10:35:00,30.35,30.36,30.28,30.3,34624.0,24.2011,24.209,24.1452,24.1612,34624.0
2016-06-03 10:40:00,30.32,30.35,30.31,30.33,21220.0,24.1771,24.2011,24.1692,24.1851,21220.0
2016-06-03 10:45:00,30.33,30.39,30.32,30.37,73368.0,24.1851,24.233,24.1771,24.217,73368.0
2016-06-03 10:50:00,30.39,30.43,30.38,30.4,42992.0,24.233,24.2649,24.225,24.2409,42992.0
2016-06-03 10:55:00,30.39,30.47,30.39,30.45,48504.0,24.233,24.2967,24.233,24.2808,48504.0
2016-06-03 11:00:00,30.45,30.48,30.43,30.43,51748.0,24.2808,24.3047,24.2649,24.2649,51748.0
2016-06-03 11:05:00,30.43,30.46,30.42,30.45,64992.0,24.2649,24.2888,24.2569,24.2808,64992.0
2016-06-03 11:10:00,30.45,30.47,30.42,30.46,52216.0,24.2808,24.2967,24.2569,24.2888,52216.0
2016-06-03 11:15:00,30.45,30.46,30.4,30.4,45040.0,24.2808,24.2888,24.2409,24.2409,45040.0
2016-06-03 11:20:00,30.4,30.46,30.4,30.45,29980.0,24.2409,24.2888,24.2409,24.2808,29980.0
2016-06-03 11:25:00,30.45,30.47,30.41,30.45,29452.0,24.2808,24.2967,24.2489,24.2808,29452.0
2016-06-03 11:30:00,30.43,30.48,30.43,30.45,36592.0,24.2649,24.3047,24.2649,24.2808,36592.0
2016-06-03 11:35:00,30.45,30.46,30.43,30.45,25204.0,24.2808,24.2888,24.2649,24.2808,25204.0
2016-06-03 11:40:00,30.45,30.48,30.42,30.43,29412.0,24.2808,24.3047,24.2569,24.2649,29412.0
2016-06-03 11:45:00,30.45,30.47,30.43,30.46,22400.0,24.2808,24.2967,24.2649,24.2888,22400.0
2016-06-03 11:50:00,30.47,30.47,30.43,30.44,21908.0,24.2967,24.2967,24.2649,24.2728,21908.0
2016-06-03 11:55:00,30.45,30.46,30.41,30.46,52156.0,24.2808,24.2888,24.2489,24.2888,52156.0
2016-06-03 12:00:00,30.45,30.45,30.43,30.43,161096.0,24.2808,24.2808,24.2649,24.2649,161096.0
2016-06-03 12:05:00,30.43,30.43,30.39,30.4,40036.0,24.2649,24.2649,24.233,24.2409,40036.0
2016-06-03 12:10:00,30.39,30.42,30.39,30.41,29252.0,24.233,24.2569,24.233,24.2489,29252.0
2016-06-03 12:15:00,30.42,30.44,30.42,30.43,19984.0,24.2569,24.2728,24.2569,24.2649,19984.0
2016-06-03 12:20:00,30.43,30.44,30.41,30.42,27868.0,24.2649,24.2728,24.2489,24.2569,27868.0
2016-06-03 12:25:00,30.43,30.43,30.42,30.42,17392.0,24.2649,24.2649,24.2569,24.2569,17392.0
2016-06-03 12:30:00,30.43,30.47,30.43,30.45,21432.0,24.2649,24.2967,24.2649,24.2808,21432.0
2016-06-03 12:35:00,30.46,30.46,30.43,30.45,15076.0,24.2888,24.2888,24.2649,24.2808,15076.0
2016-06-03 12:40:00,30.45,30.46,30.43,30.45,30940.0,24.2808,24.2888,24.2649,24.2808,30940.0
2016-06-03 12:45:00,30.45,30.45,30.42,30.42,23196.0,24.2808,24.2808,24.2569,24.2569,23196.0
2016-06-03 12:50:00,30.43,30.45,30.41,30.43,650740.0,24.2649,24.2808,24.2489,24.2649,650740.0
2016-06-03 12:55:00,30.44,30.47,30.44,30.45,18164.0,24.2728,24.2967,24.2728,24.2808,18164.0
2016-06-03 13:00:00,30.45,30.47,30.44,30.45,98952.0,24.2808,24.2967,24.2728,24.2808,98952.0
2016-06-03 13:05:00,30.44,30.47,30.44,30.47,29044.0,24.2728,24.2967,24.2728,24.2967,29044.0
2016-06-03 13:10:00,30.47,30.48,30.45,30.45,26776.0,24.2967,24.3047,24.2808,24.2808,26776.0
2016-06-03 13:15:00,30.45,30.46,30.44,30.45,59708.0,24.2808,24.2888,24.2728,24.2808,59708.0
2016-06-03 13:20:00,30.45,30.48,30.43,30.48,45720.0,24.2808,24.3047,24.2649,24.3047,45720.0
2016-06-03 13:25:00,30.46,30.48,30.45,30.46,28948.0,24.2888,24.3047,24.2808,24.2888,28948.0
2016-06-03 13:30:00,30.47,30.47,30.44,30.45,45876.0,24.2967,24.2967,24.2728,24.2808,45876.0
2016-06-03 13:35:00,30.46,30.48,30.45,30.47,43964.0,24.2888,24.3047,24.2808,24.2967,43964.0
2016-06-03 13:40:00,30.48,30.5,30.48,30.49,20504.0,24.3047,24.3207,24.3047,24.3127,20504.0
2016-06-03 13:45:00,30.5,30.52,30.49,30.5,130108.0,24.3207,24.3366,24.3127,24.3207,130108.0
2016-06-03 13:50:00,30.5,30.51,30.49,30.5,101148.0,24.3207,24.3286,24.3127,24.3207,101148.0
2016-06-03 13:55:00,30.5,30.51,30.49,30.5,120120.0,24.3207,24.3286,24.3127,24.3207,120120.0
2016-06-03 14:00:00,30.5,30.54,30.5,30.53,36308.0,24.3207,24.3526,24.3207,24.3446,36308.0
2016-06-03 14:05:00,30.53,30.54,30.5,30.54,51868.0,24.3446,24.3526,24.3207,24.3526,51868.0
2016-06-03 14:10:00,30.53,30.53,30.49,30.5,141760.0,24.3446,24.3446,24.3127,24.3207,141760.0
2016-06-03 14:15:00,30.51,30.53,30.5,30.52,38120.0,24.3286,24.3446,24.3207,24.3366,38120.0
2016-06-03 14:20:00,30.52,30.56,30.52,30.54,26192.0,24.3366,24.3685,24.3366,24.3526,26192.0
2016-06-03 14:25:00,30.54,30.58,30.53,30.58,63040.0,24.3526,24.3845,24.3446,24.3845,63040.0
2016-06-03 14:30:00,30.58,30.59,30.57,30.59,52464.0,24.3845,24.3924,24.3765,24.3924,52464.0
2016-06-03 14:35:00,30.58,30.59,30.57,30.59,37548.0,24.3845,24.3924,24.3765,24.3924,37548.0
2016-06-03 14:40:00,30.59,30.59,30.56,30.56,38128.0,24.3924,24.3924,24.3685,24.3685,38128.0
2016-06-03 14:45:00,30.56,30.57,30.54,30.55,48936.0,24.3685,24.3765,24.3526,24.3605,48936.0
2016-06-03 14:50:00,30.55,30.56,30.54,30.55,28140.0,24.3605,24.3685,24.3526,24.3605,28140.0
2016-06-03 14:55:00,30.55,30.56,30.52,30.52,44568.0,24.3605,24.3685,24.3366,24.3366,44568.0
2016-06-03 15:00:00,30.53,30.55,30.51,30.54,60608.0,24.3446,24.3605,24.3286,24.3526,60608.0
2016-06-03 15:05:00,30.54,30.54,30.5,30.5,58844.0,24.3526,24.3526,24.3207,24.3207,58844.0
2016-06-03 15:10:00,30.5,30.5,30.48,30.5,129020.0,24.3207,24.3207,24.3047,24.3207,129020.0
2016-06-03 15:15:00,30.5,30.51,30.49,30.49,81276.0,24.3207,24.3286,24.3127,24.3127,81276.0
2016-06-03 15:20:00,30.49,30.5,30.48,30.49,185116.0,24.3127,24.3207,24.3047,24.3127,185116.0
2016-06-03 15:25:00,30.5,30.5,30.47,30.5,51512.0,24.3207,24.3207,24.2967,24.3207,51512.0
2016-06-03 15:30:00,30.49,30.5,30.48,30.49,72676.0,24.3127,24.3207,24.3047,24.3127,72676.0
2016-06-03 15:35:00,30.49,30.49,30.46,30.47,57460.0,24.3127,24.3127,24.2888,24.2967,57460.0
2016-06-03 15:40:00,30.47,30.47,30.45,30.45,80816.0,24.2967,24.2967,24.2808,24.2808,80816.0
2016-06-03 15:45:00,30.45,30.47,30.43,30.46,138156.0,24.2808,24.2967,24.2649,24.2888,138156.0
2016-06-03 15:50:00,30.46,30.48,30.46,30.46,116824.0,24.2888,24.3047,24.2888,24.2888,116824.0
2016-06-03 15:55:00,30.46,30.46,30.42,30.45,361692.0,24.2888,24.2888,24.2569,24.2808,361692.0
2016-06-06 09:30:00,30.52,30.68,30.48,30.48,102932.0,24.3366,24.4642,24.3047,24.3047,102932.0
2016-06-06 09:35:00,30.49,30.5,30.42,30.45,65712.0,24.3127,24.3207,24.2569,24.2808,65712.0
2016-06-06 09:40:00,30.47,30.51,30.45,30.47,37680.0,24.2967,24.3286,24.2808,24.2967,37680.0
2016-06-06 09:45:00,30.47,30.5,30.42,30.46,69972.0,24.2967,24.3207,24.2569,24.2888,69972.0
2016-06-06 09:50:00,30.43,30.54,30.43,30.53,23484.0,24.2649,24.3526,24.2649,24.3446,23484.0
2016-06-06 09:55:00,30.52,30.59,30.51,30.59,31908.0,24.3366,24.3924,24.3286,24.3924,31908.0
2016-06-06 10:00:00,30.59,30.6,30.53,30.55,56464.0,24.3924,24.4004,24.3446,24.3605,56464.0
2016-06-06 10:05:00,30.55,30.56,30.49,30.53,44296.0,24.3605,24.3685,24.3127,24.3446,44296.0
2016-06-06 10:10:00,30.52,30.55,30.5,30.53,35044.0,24.3366,24.3605,24.3207,24.3446,35044.0
2016-06-06 10:15:00,30.53,30.57,30.52,30.54,49748.0,24.3446,24.3765,24.3366,24.3526,49748.0
2016-06-06 10:20:00,30.56,30.58,30.5,30.52,71200.0,24.3685,24.3845,24.3207,24.3366,71200.0
2016-06-06 10:25:00,30.52,30.55,30.51,30.54,58780.0,24.3366,24.3605,24.3286,24.3526,58780.0
2016-06-06 10:30:00,30.55,30.57,30.51,30.53,36452.0,24.3605,24.3765,24.3286,24.3446,36452.0
2016-06-06 10:35:00,30.52,30.55,30.51,30.54,92896.0,24.3366,24.3605,24.3286,24.3526,92896.0
2016-06-06 10:40:00,30.53,30.56,30.53,30.56,23880.0,24.3446,24.3685,24.3446,24.3685,23880.0
2016-06-06 10:45:00,30.55,30.56,30.55,30.55,52900.0,24.3605,24.3685,24.3605,24.3605,52900.0
2016-06-06 10:50:00,30.55,30.57,30.53,30.55,26660.0,24.3605,24.3765,24.3446,24.3605,26660.0
2016-06-06 10:55:00,30.54,30.55,30.51,30.51,55768.0,24.3526,24.3605,24.3286,24.3286,55768.0
2016-06-06 11:00:00,30.5,30.54,30.5,30.5,82900.0,24.3207,24.3526,24.3207,24.3207,82900.0
2016-06-06 11:05:00,30.5,30.52,30.49,30.5,116064.0,24.3207,24.3366,24.3127,24.3207,116064.0
2016-06-06 11:10:00,30.5,30.51,30.49,30.51,51772.0,24.3207,24.3286,24.3127,24.3286,51772.0
2016-06-06 11:15:00,30.51,30.52,30.48,30.48,85584.0,24.3286,24.3366,24.3047,24.3047,85584.0
2016-06-06 11:20:00,30.48,30.51,30.48,30.5,148776.0,24.3047,24.3286,24.3047,24.3207,148776.0
2016-06-06 11:25:00,30.5,30.5,30.45,30.46,213916.0,24.3207,24.3207,24.2808,24.2888,213916.0
2016-06-06 11:30:00,30.45,30.46,30.42,30.42,38624.0,24.2808,24.2888,24.2569,24.2569,38624.0
2016-06-06 11:35:00,30.43,30.45,30.42,30.45,31176.0,24.2649,24.2808,24.2569,24.2808,31176.0
2016-06-06 11:40:00,30.44,30.45,30.41,30.45,36100.0,24.2728,24.2808,24.2489,24.2808,36100.0
2016-06-06 11:45:00,30.45,30.45,30.42,30.44,23080.0,24.2808,24.2808,24.2569,24.2728,23080.0
2016-06-06 11:50:00,30.43,30.46,30.43,30.46,25544.0,24.2649,24.2888,24.2649,24.2888,25544.0
2016-06-06 11:55:00,30.46,30.46,30.42,30.43,17112.0,24.2888,24.2888,24.2569,24.2649,17112.0
2016-06-06 12:00:00,30.42,30.43,30.41,30.41,10800.0,24.2569,24.2649,24.2489,24.2489,10800.0
2016-06-06 12:05:00,30.41,30.42,30.36,30.38,39332.0,24.2489,24.2569,24.209,24.225,39332.0
2016-06-06 12:10:00,30.38,30.39,30.33,30.35,61164.0,24.225,24.233,24.1851,24.2011,61164.0
2016-06-06 12:15:00,30.36,30.37,30.35,30.35,30508.0,24.209,24.217,24.2011,24.2011,30508.0
2016-06-06 12:20:00,30.35,30.36,30.33,30.36,23708.0,24.2011,24.209,24.1851,24.209,23708.0
2016-06-06 12:25:00,30.36,30.37,30.34,30.37,25316.0,24.209,24.217,24.1931,24.217,25316.0
2016-06-06 12:30:00,30.36,30.37,30.31,30.35,102564.0,24.209,24.217,24.1692,24.2011,102564.0
2016-06-06 12:35:00,30.35,30.38,30.33,30.34,16416.0,24.2011,24.225,24.1851,24.1931,16416.0
2016-06-06 12:40:00,30.35,30.35,30.31,30.35,26684.0,24.2011,24.2011,24.1692,24.2011,26684.0
2016-06-06 12:45:00,30.35,30.36,30.33,30.33,37884.0,24.2011,24.209,24.1851,24.1851,37884.0
2016-06-06 12:50:00,30.32,30.33,30.29,30.3,28432.0,24.1771,24.1851,24.1532,24.1612,28432.0
2016-06-06 12:55:00,30.3,30.32,30.3,30.31,40500.0,24.1612,24.1771,24.1612,24.1692,40500.0
2016-06-06 13:00:00,30.32,30.33,30.31,30.32,17200.0,24.1771,24.1851,24.1692,24.1771,17200.0
2016-06-06 13:05:00,30.33,30.39,30.33,30.38,33288.0,24.1851,24.233,24.1851,24.225,33288.0
2016-06-06 13:10:00,30.38,30.41,30.38,30.38,21376.0,24.225,24.2489,24.225,24.225,21376.0
2016-06-06 13:15:00,30.38,30.41,30.38,30.39,42276.0,24.225,24.2489,24.225,24.233,42276.0
2016-06-06 13:20:00,30.4,30.4,30.38,30.39,15688.0,24.2409,24.2409,24.225,24.233,15688.0
2016-06-06 13:25:00,30.41,30.41,30.39,30.39,15932.0,24.2489,24.2489,24.233,24.233,15932.0
2016-06-06 13:30:00,30.38,30.39,30.37,30.38,38272.0,24.225,24.233,24.217,24.225,38272.0
2016-06-06 13:35:00,30.39,30.4,30.38,30.39,34340.0,24.233,24.2409,24.225,24.233,34340.0
2016-06-06 13:40:00,30.38,30.4,30.38,30.39,16120.0,24.225,24.2409,24.225,24.233,16120.0
2016-06-06 13:45:00,30.4,30.4,30.37,30.39,25676.0,24.2409,24.2409,24.217,24.233,25676.0
2016-06-06 13:50:00,30.38,30.42,30.38,30.41,28464.0,24.225,24.2569,24.225,24.2489,28464.0
2016-06-06 13:55:00,30.41,30.43,30.41,30.42,17252.0,24.2489,24.2649,24.2489,24.2569,17252.0
2016-06-06 14:00:00,30.41,30.43,30.41,30.42,18768.0,24.2489,24.2649,24.2489,24.2569,18768.0
2016-06-06 14:05:00,30.43,30.44,30.41,30.43,32944.0,24.2649,24.2728,24.2489,24.2649,32944.0
2016-06-06 14:10:00,30.43,30.46,30.43,30.46,29504.0,24.2649,24.2888,24.2649,24.2888,29504.0
2016-06-06 14:15:00,30.46,30.49,30.45,30.49,32632.0,24.2888,24.3127,24.2808,24.3127,32632.0
2016-06-06 14:20:00,30.49,30.5,30.48,30.49,48212.0,24.3127,24.3207,24.3047,24.3127,48212.0
2016-06-06 14:25:00,30.49,30.51,30.49,30.5,59172.0,24.3127,24.3286,24.3127,24.3207,59172.0
2016-06-06 14:30:00,30.5,30.51,30.49,30.49,29476.0,24.3207,24.3286,24.3127,24.3127,29476.0
2016-06-06 14:35:00,30.5,30.5,30.49,30.49,21196.0,24.3207,24.3207,24.3127,24.3127,21196.0
2016-06-06 14:40:00,30.49,30.5,30.45,30.49,102824.0,24.3127,24.3207,24.2808,24.3127,102824.0
2016-06-06 14:45:00,30.49,30.5,30.48,30.5,47056.0,24.3127,24.3207,24.3047,24.3207,47056.0
2016-06-06 14:50:00,30.5,30.51,30.47,30.49,28960.0,24.3207,24.3286,24.2967,24.3127,28960.0
2016-06-06 14:55:00,30.49,30.5,30.48,30.5,14616.0,24.3127,24.3207,24.3047,24.3207,14616.0
2016-06-06 15:00:00,30.5,30.5,30.48,30.48,41584.0,24.3207,24.3207,24.3047,24.3047,41584.0
2016-06-06 15:05:00,30.48,30.49,30.45,30.45,31244.0,24.3047,24.3127,24.2808,24.2808,31244.0
2016-06-06 15:10:00,30.45,30.49,30.45,30.47,33564.0,24.2808,24.3127,24.2808,24.2967,33564.0
2016-06-06 15:15:00,30.47,30.48,30.46,30.47,46776.0,24.2967,24.3047,24.2888,24.2967,46776.0
2016-06-06 15:20:00,30.47,30.47,30.44,30.45,48108.0,24.2967,24.2967,24.2728,24.2808,48108.0
2016-06-06 15:25:00,30.44,30.46,30.44,30.46,61656.0,24.2728,24.2888,24.2728,24.2888,61656.0
2016-06-06 15:30:00,30.45,30.46,30.44,30.45,45324.0,24.2808,24.2888,24.2728,24.2808,45324.0
2016-06-06 15:35:00,30.45,30.46,30.44,30.46,68936.0,24.2808,24.2888,24.2728,24.2888,68936.0
2016-06-06 15:40:00,30.46,30.47,30.43,30.43,123580.0,24.2888,24.2967,24.2649,24.2649,123580.0
2016-06-06 15:45:00,30.43,30.44,30.41,30.41,159068.0,24.2649,24.2728,24.2489,24.2489,159068.0
2016-06-06 15:50:00,30.41,30.42,30.4,30.42,150364.0,24.2489,24.2569,24.2409,24.2569,150364.0
2016-06-06 15:55:00,30.42,30.43,30.42,30.43,297032.0,24.2569,24.2649,24.2569,24.2649,297032.0
2016-06-07 09:30:00,30.51,30.53,30.42,30.44,99144.0,24.3286,24.3446,24.2569,24.2728,99144.0
2016-06-07 09:35:00,30.47,30.53,30.46,30.49,27776.0,24.2967,24.3446,24.2888,24.3127,27776.0
2016-06-07 09:40:00,30.49,30.52,30.42,30.52,74736.0,24.3127,24.3366,24.2569,24.3366,74736.0
2016-06-07 09:45:00,30.52,30.55,30.48,30.49,23816.0,24.3366,24.3605,24.3047,24.3127,23816.0
2016-06-07 09:50:00,30.49,30.55,30.49,30.54,40652.0,24.3127,24.3605,24.3127,24.3526,40652.0
2016-06-07 09:55:00,30.53,30.55,30.48,30.54,46536.0,24.3446,24.3605,24.3047,24.3526,46536.0
2016-06-07 10:00:00,30.55,30.57,30.51,30.52,56752.0,24.3605,24.3765,24.3286,24.3366,56752.0
2016-06-07 10:05:00,30.53,30.58,30.52,30.55,24780.0,24.3446,24.3845,24.3366,24.3605,24780.0
2016-06-07 10:10:00,30.56,30.58,30.53,30.54,46072.0,24.3685,24.3845,24.3446,24.3526,46072.0
2016-06-07 10:15:00,30.54,30.55,30.5,30.5,32328.0,24.3526,24.3605,24.3207,24.3207,32328.0
2016-06-07 10:20:00,30.51,30.55,30.5,30.54,11932.0,24.3286,24.3605,24.3207,24.3526,11932.0
2016-06-07 10:25:00,30.54,30.54,30.5,30.54,13924.0,24.3526,24.3526,24.3207,24.3526,13924.0
2016-06-07 10:30:00,30.54,30.55,30.5,30.52,24364.0,24.3526,24.3605,24.3207,24.3366,24364.0
2016-06-07 10:35:00,30.51,30.56,30.51,30.53,23412.0,24.3286,24.3685,24.3286,24.3446,23412.0
2016-06-07 10:40:00,30.53,30.56,30.53,30.54,14164.0,24.3446,24.3685,24.3446,24.3526,14164.0
2016-06-07 10:45:00,30.53,30.56,30.53,30.54,8752.0,24.3446,24.3685,24.3446,24.3526,8752.0
2016-06-07 10:50:00,30.52,30.55,30.52,30.54,21772.0,24.3366,24.3605,24.3366,24.3526,21772.0
2016-06-07 10:55:00,30.55,30.55,30.53,30.53,22624.0,24.3605,24.3605,24.3446,24.3446,22624.0
2016-06-07 11:00:00,30.54,30.56,30.53,30.55,57852.0,24.3526,24.3685,24.3446,24.3605,57852.0
2016-06-07 11:05:00,30.56,30.59,30.56,30.58,32784.0,24.3685,24.3924,24.3685,24.3845,32784.0
2016-06-07 11:10:00,30.58,30.58,30.56,30.58,24188.0,24.3845,24.3845,24.3685,24.3845,24188.0
2016-06-07 11:15:00,30.59,30.61,30.58,30.6,46220.0,24.3924,24.4084,24.3845,24.4004,46220.0
2016-06-07 11:20:00,30.59,30.62,30.58,30.61,18844.0,24.3924,24.4164,24.3845,24.4084,18844.0
2016-06-07 11:25:00,30.61,30.61,30.58,30.6,20412.0,24.4084,24.4084,24.3845,24.4004,20412.0
2016-06-07 11:30:00,30.6,30.61,30.58,30.59,22312.0,24.4004,24.4084,24.3845,24.3924,22312.0
2016-06-07 11:35:00,30.59,30.6,30.57,30.58,30380.0,24.3924,24.4004,24.3765,24.3845,30380.0
2016-06-07 11:40:00,30.59,30.59,30.57,30.59,27948.0,24.3924,24.3924,24.3765,24.3924,27948.0
2016-06-07 11:45:00,30.6,30.6,30.56,30.59,11200.0,24.4004,24.4004,24.3685,24.3924,11200.0
2016-06-07 11:50:00,30.59,30.59,30.55,30.56,15056.0,24.3924,24.3924,24.3605,24.3685,15056.0
2016-06-07 11:55:00,30.57,30.57,30.53,30.54,12228.0,24.3765,24.3765,24.3446,24.3526,12228.0
2016-06-07 12:00:00,30.55,30.56,30.54,30.54,17352.0,24.3605,24.3685,24.3526,24.3526,17352.0
2016-06-07 12:05:00,30.54,30.55,30.54,30.55,12112.0,24.3526,24.3605,24.3526,24.3605,12112.0
2016-06-07 12:10:00,30.55,30.56,30.55,30.56,16088.0,24.3605,24.3685,24.3605,24.3685,16088.0
2016-06-07 12:15:00,30.55,30.56,30.55,30.56,17684.0,24.3605,24.3685,24.3605,24.3685,17684.0
2016-06-07 12:20:00,30.56,30.57,30.51,30.53,97828.0,24.3685,24.3765,24.3286,24.3446,97828.0
2016-06-07 12:25:00,30.53,30.54,30.53,30.53,12368.0,24.3446,24.3526,24.3446,24.3446,12368.0
2016-06-07 12:30:00,30.53,30.53,30.51,30.51,29652.0,24.3446,24.3446,24.3286,24.3286,29652.0
2016-06-07 12:35:00,30.51,30.52,30.49,30.49,30380.0,24.3286,24.3366,24.3127,24.3127,30380.0
2016-06-07 12:40:00,30.49,30.5,30.49,30.49,13640.0,24.3127,24.3207,24.3127,24.3127,13640.0
2016-06-07 12:45:00,30.49,30.5,30.49,30.49,31028.0,24.3127,24.3207,24.3127,24.3127,31028.0
2016-06-07 12:50:00,30.48,30.49,30.47,30.48,12260.0,24.3047,24.3127,24.2967,24.3047,12260.0
2016-06-07 12:55:00,30.48,30.48,30.46,30.48,20456.0,24.3047,24.3047,24.2888,24.3047,20456.0
2016-06-07 13:00:00,30.47,30.47,30.46,30.46,3200.0,24.2967,24.2967,24.2888,24.2888,3200.0
2016-06-07 13:05:00,30.46,30.47,30.46,30.47,21872.0,24.2888,24.2967,24.2888,24.2967,21872.0
2016-06-07 13:10:00,30.47,30.47,30.45,30.46,19432.0,24.2967,24.2967,24.2808,24.2888,19432.0
2016-06-07 13:15:00,30.46,30.46,30.45,30.45,26836.0,24.2888,24.2888,24.2808,24.2808,26836.0
2016-06-07 13:20:00,30.45,30.45,30.43,30.43,62188.0,24.2808,24.2808,24.2649,24.2649,62188.0
2016-06-07 13:25:00,30.43,30.44,30.43,30.43,36312.0,24.2649,24.2728,24.2649,24.2649,36312.0
2016-06-07 13:30:00,30.43,30.43,30.42,30.42,18620.0,24.2649,24.2649,24.2569,24.2569,18620.0
2016-06-07 13:35:00,30.42,30.43,30.41,30.42,41512.0,24.2569,24.2649,24.2489,24.2569,41512.0
2016-06-07 13:40:00,30.43,30.43,30.41,30.41,15928.0,24.2649,24.2649,24.2489,24.2489,15928.0
2016-06-07 13:45:00,30.42,30.42,30.38,30.38,41696.0,24.2569,24.2569,24.225,24.225,41696.0
2016-06-07 13:50:00,30.38,30.38,30.35,30.36,31236.0,24.225,24.225,24.2011,24.209,31236.0
2016-06-07 13:55:00,30.36,30.38,30.35,30.35,24080.0,24.209,24.225,24.2011,24.2011,24080.0
2016-06-07 14:00:00,30.36,30.37,30.35,30.36,41796.0,24.209,24.217,24.2011,24.209,41796.0
2016-06-07 14:05:00,30.36,30.36,30.34,30.35,43716.0,24.209,24.209,24.1931,24.2011,43716.0
2016-06-07 14:10:00,30.35,30.35,30.34,30.34,43004.0,24.2011,24.2011,24.1931,24.1931,43004.0
2016-06-07 14:15:00,30.34,30.37,30.34,30.35,40316.0,24.1931,24.217,24.1931,24.2011,40316.0
2016-06-07 14:20:00,30.35,30.37,30.34,30.36,34108.0,24.2011,24.217,24.1931,24.209,34108.0
2016-06-07 14:25:00,30.36,30.36,30.35,30.35,30060.0,24.209,24.209,24.2011,24.2011,30060.0
2016-06-07 14:30:00,30.35,30.37,30.34,30.37,29648.0,24.2011,24.217,24.1931,24.217,29648.0
2016-06-07 14:35:00,30.38,30.38,30.34,30.34,37072.0,24.225,24.225,24.1931,24.1931,37072.0
2016-06-07 14:40:00,30.35,30.35,30.33,30.33,34044.0,24.2011,24.2011,24.1851,24.1851,34044.0
2016-06-07 14:45:00,30.34,30.34,30.31,30.31,60124.0,24.1931,24.1931,24.1692,24.1692,60124.0
2016-06-07 14:50:00,30.31,30.32,30.29,30.31,48052.0,24.1692,24.1771,24.1532,24.1692,48052.0
2016-06-07 14:55:00,30.31,30.34,30.31,30.31,75248.0,24.1692,24.1931,24.1692,24.1692,75248.0
2016-06-07 15:00:00,30.31,30.31,30.3,30.3,69832.0,24.1692,24.1692,24.1612,24.1612,69832.0
2016-06-07 15:05:00,30.31,30.33,30.3,30.33,55272.0,24.1692,24.1851,24.1612,24.1851,55272.0
2016-06-07 15:10:00,30.33,30.34,30.3,30.3,40140.0,24.1851,24.1931,24.1612,24.1612,40140.0
2016-06-07 15:15:00,30.3,30.31,30.3,30.31,48844.0,24.1612,24.1692,24.1612,24.1692,48844.0
2016-06-07 15:20:00,30.31,30.31,30.3,30.3,47932.0,24.1692,24.1692,24.1612,24.1612,47932.0
2016-06-07 15:25:00,30.3,30.32,30.3,30.31,72584.0,24.1612,24.1771,24.1612,24.1692,72584.0
2016-06-07 15:30:00,30.31,30.31,30.29,30.3,76396.0,24.1692,24.1692,24.1532,24.1612,76396.0
2016-06-07 15:35:00,30.3,30.3,30.28,30.29,86124.0,24.1612,24.1612,24.1452,24.1532,86124.0
2016-06-07 15:40:00,30.29,30.29,30.27,30.28,74612.0,24.1532,24.1532,24.1373,24.1452,74612.0
2016-06-07 15:45:00,30.28,30.31,30.28,30.28,117948.0,24.1452,24.1692,24.1452,24.1452,117948.0
2016-06-07 15:50:00,30.28,30.3,30.28,30.29,128708.0,24.1452,24.1612,24.1452,24.1532,128708.0
2016-06-07 15:55:00,30.3,30.31,30.27,30.29,696356.0,24.1612,24.1692,24.1373,24.1532,696356.0
2016-06-08 09:30:00,30.24,30.34,30.21,30.34,144052.0,24.1133,24.1931,24.0894,24.1931,144052.0
2016-06-08 09:35:00,30.33,30.43,30.33,30.41,43072.0,24.1851,24.2649,24.1851,24.2489,43072.0
2016-06-08 09:40:00,30.4,30.42,30.37,30.42,34020.0,24.2409,24.2569,24.217,24.2569,34020.0
2016-06-08 09:45:00,30.42,30.42,30.37,30.41,49308.0,24.2569,24.2569,24.217,24.2489,49308.0
2016-06-08 09:50:00,30.42,30.43,30.39,30.4,54212.0,24.2569,24.2649,24.233,24.2409,54212.0
2016-06-08 09:55:00,30.42,30.43,30.4,30.41,33344.0,24.2569,24.2649,24.2409,24.2489,33344.0
2016-06-08 10:00:00,30.42,30.43,30.39,30.42,66928.0,24.2569,24.2649,24.233,24.2569,66928.0
2016-06-08 10:05:00,30.42,30.45,30.41,30.42,42212.0,24.2569,24.2808,24.2489,24.2569,42212.0
2016-06-08 10:10:00,30.42,30.43,30.41,30.43,32288.0,24.2569,24.2649,24.2489,24.2649,32288.0
2016-06-08 10:15:00,30.43,30.43,30.4,30.41,55208.0,24.2649,24.2649,24.2409,24.2489,55208.0
2016-06-08 10:20:00,30.42,30.45,30.42,30.43,30236.0,24.2569,24.2808,24.2569,24.2649,30236.0
2016-06-08 10:25:00,30.43,30.45,30.4,30.41,27392.0,24.2649,24.2808,24.2409,24.2489,27392.0
2016-06-08 10:30:00,30.41,30.46,30.41,30.42,25648.0,24.2489,24.2888,24.2489,24.2569,25648.0
2016-06-08 10:35:00,30.42,30.46,30.42,30.43,21908.0,24.2569,24.2888,24.2569,24.2649,21908.0
2016-06-08 10:40:00,30.43,30.45,30.42,30.43,52204.0,24.2649,24.2808,24.2569,24.2649,52204.0
2016-06-08 10:45:00,30.42,30.45,30.42,30.45,46204.0,24.2569,24.2808,24.2569,24.2808,46204.0
2016-06-08 10:50:00,30.44,30.48,30.43,30.47,25984.0,24.2728,24.3047,24.2649,24.2967,25984.0
2016-06-08 10:55:00,30.47,30.49,30.46,30.48,51048.0,24.2967,24.3127,24.2888,24.3047,51048.0
2016-06-08 11:00:00,30.48,30.5,30.46,30.48,84420.0,24.3047,24.3207,24.2888,24.3047,84420.0
2016-06-08 11:05:00,30.49,30.5,30.48,30.49,48440.0,24.3127,24.3207,24.3047,24.3127,48440.0
2016-06-08 11:10:00,30.49,30.51,30.48,30.5,39480.0,24.3127,24.3286,24.3047,24.3207,39480.0
2016-06-08 11:15:00,30.49,30.5,30.48,30.49,90344.0,24.3127,24.3207,24.3047,24.3127,90344.0
2016-06-08 11:20:00,30.49,30.51,30.49,30.5,31980.0,24.3127,24.3286,24.3127,24.3207,31980.0
2016-06-08 11:25:00,30.51,30.52,30.5,30.51,39772.0,24.3286,24.3366,24.3207,24.3286,39772.0
2016-06-08 11:30:00,30.51,30.53,30.51,30.53,70368.0,24.3286,24.3446,24.3286,24.3446,70368.0
2016-06-08 11:35:00,30.53,30.55,30.52,30.54,68580.0,24.3446,24.3605,24.3366,24.3526,68580.0
2016-06-08 11:40:00,30.53,30.57,30.53,30.57,51012.0,24.3446,24.3765,24.3446,24.3765,51012.0
2016-06-08 11:45:00,30.58,30.59,30.57,30.58,54296.0,24.3845,24.3924,24.3765,24.3845,54296.0
2016-06-08 11:50:00,30.58,30.59,30.57,30.57,33428.0,24.3845,24.3924,24.3765,24.3765,33428.0
2016-06-08 11:55:00,30.58,30.61,30.58,30.61,43168.0,24.3845,24.4084,24.3845,24.4084,43168.0
2016-06-08 12:00:00,30.61,30.61,30.61,30.61,34888.0,24.4084,24.4084,24.4084,24.4084,34888.0
2016-06-08 12:05:00,30.61,30.61,30.61,30.61,25028.0,24.4084,24.4084,24.4084,24.4084,25028.0
2016-06-08 12:10:00,30.61,30.62,30.61,30.61,21384.0,24.4084,24.4164,24.4084,24.4084,21384.0
2016-06-08 12:15:00,30.62,30.62,30.61,30.61,22820.0,24.4164,24.4164,24.4084,24.4084,22820.0
2016-06-08 12:20:00,30.61,30.62,30.61,30.61,30344.0,24.4084,24.4164,24.4084,24.4084,30344.0
2016-06-08 12:25:00,30.62,30.64,30.61,30.63,38576.0,24.4164,24.4323,24.4084,24.4243,38576.0
2016-06-08 12:30:00,30.63,30.64,30.63,30.64,39160.0,24.4243,24.4323,24.4243,24.4323,39160.0
2016-06-08 12:35:00,30.64,30.65,30.63,30.64,37796.0,24.4323,24.4403,24.4243,24.4323,37796.0
2016-06-08 12:40:00,30.64,30.64,30.62,30.63,20220.0,24.4323,24.4323,24.4164,24.4243,20220.0
2016-06-08 12:45:00,30.62,30.62,30.6,30.61,41808.0,24.4164,24.4164,24.4004,24.4084,41808.0
2016-06-08 12:50:00,30.61,30.61,30.59,30.59,39108.0,24.4084,24.4084,24.3924,24.3924,39108.0
2016-06-08 12:55:00,30.59,30.6,30.57,30.59,41204.0,24.3924,24.4004,24.3765,24.3924,41204.0
2016-06-08 13:00:00,30.59,30.61,30.59,30.6,22988.0,24.3924,24.4084,24.3924,24.4004,22988.0
2016-06-08 13:05:00,30.6,30.61,30.6,30.61,52224.0,24.4004,24.4084,24.4004,24.4084,52224.0
2016-06-08 13:10:00,30.6,30.63,30.6,30.61,67620.0,24.4004,24.4243,24.4004,24.4084,67620.0
2016-06-08 13:15:00,30.61,30.63,30.61,30.62,62212.0,24.4084,24.4243,24.4084,24.4164,62212.0
2016-06-08 13:20:00,30.62,30.63,30.61,30.61,52356.0,24.4164,24.4243,24.4084,24.4084,52356.0
2016-06-08 13:25:00,30.61,30.61,30.6,30.6,34320.0,24.4084,24.4084,24.4004,24.4004,34320.0
2016-06-08 13:30:00,30.6,30.6,30.58,30.59,27540.0,24.4004,24.4004,24.3845,24.3924,27540.0
2016-06-08 13:35:00,30.59,30.61,30.59,30.6,17560.0,24.3924,24.4084,24.3924,24.4004,17560.0
2016-06-08 13:40:00,30.6,30.61,30.59,30.59,21204.0,24.4004,24.4084,24.3924,24.3924,21204.0
2016-06-08 13:45:00,30.59,30.6,30.58,30.59,43968.0,24.3924,24.4004,24.3845,24.3924,43968.0
2016-06-08 13:50:00,30.59,30.61,30.59,30.6,46988.0,24.3924,24.4084,24.3924,24.4004,46988.0
2016-06-08 13:55:00,30.6,30.63,30.6,30.63,22540.0,24.4004,24.4243,24.4004,24.4243,22540.0
2016-06-08 14:00:00,30.64,30.64,30.63,30.64,64096.0,24.4323,24.4323,24.4243,24.4323,64096.0
2016-06-08 14:05:00,30.64,30.64,30.63,30.64,46908.0,24.4323,24.4323,24.4243,24.4323,46908.0
2016-06-08 14:10:00,30.64,30.68,30.64,30.67,50928.0,24.4323,24.4642,24.4323,24.4562,50928.0
2016-06-08 14:15:00,30.67,30.7,30.67,30.68,51272.0,24.4562,24.4802,24.4562,24.4642,51272.0
2016-06-08 14:20:00,30.68,30.68,30.66,30.68,50016.0,24.4642,24.4642,24.4483,24.4642,50016.0
2016-06-08 14:25:00,30.68,30.7,30.67,30.7,46124.0,24.4642,24.4802,24.4562,24.4802,46124.0
2016-06-08 14:30:00,30.7,30.71,30.69,30.7,58640.0,24.4802,24.4881,24.4722,24.4802,58640.0
2016-06-08 14:35:00,30.7,30.71,30.69,30.71,44532.0,24.4802,24.4881,24.4722,24.4881,44532.0
2016-06-08 14:40:00,30.71,30.73,30.7,30.73,34840.0,24.4881,24.5041,24.4802,24.5041,34840.0
2016-06-08 14:45:00,30.73,30.74,30.72,30.73,79108.0,24.5041,24.512,24.4961,24.5041,79108.0
2016-06-08 14:50:00,30.73,30.74,30.73,30.74,79340.0,24.5041,24.512,24.5041,24.512,79340.0
2016-06-08 14:55:00,30.74,30.75,30.74,30.74,65764.0,24.512,24.52,24.512,24.512,65764.0
2016-06-08 15:00:00,30.74,30.75,30.73,30.75,75688.0,24.512,24.52,24.5041,24.52,75688.0
2016-06-08 15:05:00,30.74,30.75,30.71,30.72,58904.0,24.512,24.52,24.4881,24.4961,58904.0
2016-06-08 15:10:00,30.72,30.72,30.71,30.72,44464.0,24.4961,24.4961,24.4881,24.4961,44464.0
2016-06-08 15:15:00,30.71,30.71,30.69,30.7,46112.0,24.4881,24.4881,24.4722,24.4802,46112.0
2016-06-08 15:20:00,30.69,30.7,30.68,30.7,67820.0,24.4722,24.4802,24.4642,24.4802,67820.0
2016-06-08 15:25:00,30.7,30.71,30.7,30.7,79216.0,24.4802,24.4881,24.4802,24.4802,79216.0
2016-06-08 15:30:00,30.7,30.71,30.69,30.69,149484.0,24.4802,24.4881,24.4722,24.4722,149484.0
2016-06-08 15:35:00,30.69,30.7,30.68,30.69,88076.0,24.4722,24.4802,24.4642,24.4722,88076.0
2016-06-08 15:40:00,30.69,30.71,30.68,30.7,191216.0,24.4722,24.4881,24.4642,24.4802,191216.0
2016-06-08 15:45:00,30.7,30.72,30.7,30.7,126040.0,24.4802,24.4961,24.4802,24.4802,126040.0
2016-06-08 15:50:00,30.71,30.73,30.7,30.73,212728.0,24.4881,24.5041,24.4802,24.5041,212728.0
2016-06-08 15:55:00,30.73,30.74,30.72,30.73,453104.0,24.5041,24.512,24.4961,24.5041,453104.0
2016-06-09 09:30:00,30.74,30.93,30.74,30.79,134228.0,24.512,24.6636,24.512,24.5519,134228.0
2016-06-09 09:35:00,30.79,30.87,30.74,30.83,53592.0,24.5519,24.6157,24.512,24.5838,53592.0
2016-06-09 09:40:00,30.82,30.86,30.75,30.81,57560.0,24.5758,24.6077,24.52,24.5679,57560.0
2016-06-09 09:45:00,30.8,30.8,30.74,30.76,64052.0,24.5599,24.5599,24.512,24.528,64052.0
2016-06-09 09:50:00,30.78,30.79,30.75,30.78,136360.0,24.5439,24.5519,24.52,24.5439,136360.0
2016-06-09 09:55:00,30.76,30.83,30.76,30.83,25828.0,24.528,24.5838,24.528,24.5838,25828.0
2016-06-09 10:00:00,30.85,30.85,30.8,30.84,30000.0,24.5998,24.5998,24.5599,24.5918,30000.0
2016-06-09 10:05:00,30.82,30.85,30.82,30.83,59156.0,24.5758,24.5998,24.5758,24.5838,59156.0
2016-06-09 10:10:00,30.84,30.87,30.81,30.86,30604.0,24.5918,24.6157,24.5679,24.6077,30604.0
2016-06-09 10:15:00,30.86,30.86,30.82,30.82,32392.0,24.6077,24.6077,24.5758,24.5758,32392.0
2016-06-09 10:20:00,30.82,30.84,30.8,30.82,62452.0,24.5758,24.5918,24.5599,24.5758,62452.0
2016-06-09 10:25:00,30.82,30.84,30.81,30.83,45596.0,24.5758,24.5918,24.5679,24.5838,45596.0
2016-06-09 10:30:00,30.82,30.85,30.82,30.85,66564.0,24.5758,24.5998,24.5758,24.5998,66564.0
2016-06-09 10:35:00,30.84,30.85,30.82,30.83,38740.0,24.5918,24.5998,24.5758,24.5838,38740.0
2016-06-09 10:40:00,30.83,30.84,30.81,30.83,36720.0,24.5838,24.5918,24.5679,24.5838,36720.0
2016-06-09 10:45:00,30.83,30.83,30.81,30.82,40684.0,24.5838,24.5838,24.5679,24.5758,40684.0
2016-06-09 10:50:00,30.81,30.83,30.81,30.81,47648.0,24.5679,24.5838,24.5679,24.5679,47648.0
2016-06-09 10:55:00,30.81,30.83,30.8,30.81,59520.0,24.5679,24.5838,24.5599,24.5679,59520.0
2016-06-09 11:00:00,30.81,30.82,30.81,30.82,43468.0,24.5679,24.5758,24.5679,24.5758,43468.0
2016-06-09 11:05:00,30.82,30.82,30.81,30.82,75320.0,24.5758,24.5758,24.5679,24.5758,75320.0
2016-06-09 11:10:00,30.81,30.82,30.79,30.8,70836.0,24.5679,24.5758,24.5519,24.5599,70836.0
2016-06-09 11:15:00,30.8,30.81,30.79,30.8,22580.0,24.5599,24.5679,24.5519,24.5599,22580.0
2016-06-09 11:20:00,30.8,30.8,30.75,30.75,18708.0,24.5599,24.5599,24.52,24.52,18708.0
2016-06-09 11:25:00,30.74,30.76,30.72,30.73,34448.0,24.512,24.528,24.4961,24.5041,34448.0
2016-06-09 11:30:00,30.73,30.78,30.73,30.77,28756.0,24.5041,24.5439,24.5041,24.536,28756.0
2016-06-09 11:35:00,30.77,30.78,30.75,30.75,26760.0,24.536,24.5439,24.52,24.52,26760.0
2016-06-09 11:40:00,30.75,30.75,30.74,30.75,22420.0,24.52,24.52,24.512,24.52,22420.0
2016-06-09 11:45:00,30.76,30.76,30.75,30.75,20852.0,24.528,24.528,24.52,24.52,20852.0
2016-06-09 11:50:00,30.76,30.77,30.74,30.77,28104.0,24.528,24.536,24.512,24.536,28104.0
2016-06-09 11:55:00,30.76,30.77,30.75,30.77,16400.0,24.528,24.536,24.52,24.536,16400.0
2016-06-09 12:00:00,30.76,30.77,30.74,30.75,49224.0,24.528,24.536,24.512,24.52,49224.0
2016-06-09 12:05:00,30.75,30.78,30.75,30.76,13428.0,24.52,24.5439,24.52,24.528,13428.0
2016-06-09 12:10:00,30.77,30.8,30.76,30.8,19200.0,24.536,24.5599,24.528,24.5599,19200.0
2016-06-09 12:15:00,30.8,30.82,30.8,30.8,21816.0,24.5599,24.5758,24.5599,24.5599,21816.0
2016-06-09 12:20:00,30.81,30.82,30.8,30.81,21260.0,24.5679,24.5758,24.5599,24.5679,21260.0
2016-06-09 12:25:00,30.81,30.83,30.81,30.82,31732.0,24.5679,24.5838,24.5679,24.5758,31732.0
2016-06-09 12:30:00,30.82,30.84,30.82,30.83,12144.0,24.5758,24.5918,24.5758,24.5838,12144.0
2016-06-09 12:35:00,30.84,30.84,30.83,30.84,33212.0,24.5918,24.5918,24.5838,24.5918,33212.0
2016-06-09 12:40:00,30.84,30.85,30.83,30.85,17600.0,24.5918,24.5998,24.5838,24.5998,17600.0
2016-06-09 12:45:00,30.85,30.85,30.84,30.85,22208.0,24.5998,24.5998,24.5918,24.5998,22208.0
2016-06-09 12:50:00,30.85,30.86,30.84,30.85,20004.0,24.5998,24.6077,24.5918,24.5998,20004.0
2016-06-09 12:55:00,30.86,30.87,30.85,30.87,34272.0,24.6077,24.6157,24.5998,24.6157,34272.0
2016-06-09 13:00:00,30.87,30.9,30.87,30.89,30396.0,24.6157,24.6396,24.6157,24.6317,30396.0
2016-06-09 13:05:00,30.89,30.89,30.87,30.89,35628.0,24.6317,24.6317,24.6157,24.6317,35628.0
2016-06-09 13:10:00,30.89,30.89,30.87,30.87,16228.0,24.6317,24.6317,24.6157,24.6157,16228.0
2016-06-09 13:15:00,30.88,30.9,30.88,30.89,21388.0,24.6237,24.6396,24.6237,24.6317,21388.0
2016-06-09 13:20:00,30.9,30.91,30.89,30.91,15832.0,24.6396,24.6476,24.6317,24.6476,15832.0
2016-06-09 13:25:00,30.91,30.93,30.91,30.93,22216.0,24.6476,24.6636,24.6476,24.6636,22216.0
2016-06-09 13:30:00,30.93,30.93,30.88,30.89,95940.0,24.6636,24.6636,24.6237,24.6317,95940.0
2016-06-09 13:35:00,30.89,30.89,30.88,30.89,24256.0,24.6317,24.6317,24.6237,24.6317,24256.0
2016-06-09 13:40:00,30.89,30.9,30.89,30.89,31464.0,24.6317,24.6396,24.6317,24.6317,31464.0
2016-06-09 13:45:00,30.89,30.9,30.88,30.89,22336.0,24.6317,24.6396,24.6237,24.6317,22336.0
2016-06-09 13:50:00,30.89,30.9,30.86,30.86,36516.0,24.6317,24.6396,24.6077,24.6077,36516.0
2016-06-09 13:55:00,30.87,30.9,30.86,30.89,44080.0,24.6157,24.6396,24.6077,24.6317,44080.0
2016-06-09 14:00:00,30.89,30.89,30.88,30.88,24244.0,24.6317,24.6317,24.6237,24.6237,24244.0
2016-06-09 14:05:00,30.88,30.89,30.88,30.89,32356.0,24.6237,24.6317,24.6237,24.6317,32356.0
2016-06-09 14:10:00,30.88,30.89,30.88,30.89,19200.0,24.6237,24.6317,24.6237,24.6317,19200.0
2016-06-09 14:15:00,30.89,30.89,30.87,30.88,38176.0,24.6317,24.6317,24.6157,24.6237,38176.0
2016-06-09 14:20:00,30.88,30.89,30.88,30.88,13868.0,24.6237,24.6317,24.6237,24.6237,13868.0
2016-06-09 14:25:00,30.89,30.89,30.87,30.88,23644.0,24.6317,24.6317,24.6157,24.6237,23644.0
2016-06-09 14:30:00,30.88,30.89,30.88,30.89,13736.0,24.6237,24.6317,24.6237,24.6317,13736.0
2016-06-09 14:35:00,30.89,30.9,30.89,30.9,35656.0,24.6317,24.6396,24.6317,24.6396,35656.0
2016-06-09 14:40:00,30.9,30.91,30.89,30.91,13204.0,24.6396,24.6476,24.6317,24.6476,13204.0
2016-06-09 14:45:00,30.91,30.92,30.91,30.92,9104.0,24.6476,24.6556,24.6476,24.6556,9104.0
2016-06-09 14:50:00,30.92,30.93,30.9,30.93,36980.0,24.6556,24.6636,24.6396,24.6636,36980.0
2016-06-09 14:55:00,30.93,30.93,30.91,30.92,16828.0,24.6636,24.6636,24.6476,24.6556,16828.0
2016-06-09 15:00:00,30.92,30.92,30.91,30.91,26372.0,24.6556,24.6556,24.6476,24.6476,26372.0
2016-06-09 15:05:00,30.91,30.92,30.9,30.92,26052.0,24.6476,24.6556,24.6396,24.6556,26052.0
2016-06-09 15:10:00,30.92,30.92,30.91,30.92,20580.0,24.6556,24.6556,24.6476,24.6556,20580.0
2016-06-09 15:15:00,30.92,30.92,30.91,30.92,41240.0,24.6556,24.6556,24.6476,24.6556,41240.0
2016-06-09 15:20:00,30.91,30.92,30.9,30.91,27288.0,24.6476,24.6556,24.6396,24.6476,27288.0
2016-06-09 15:25:00,30.91,30.91,30.9,30.91,79708.0,24.6476,24.6476,24.6396,24.6476,79708.0
2016-06-09 15:30:00,30.91,30.93,30.91,30.93,37472.0,24.6476,24.6636,24.6476,24.6636,37472.0
2016-06-09 15:35:00,30.93,30.99,30.93,30.99,43524.0,24.6636,24.7114,24.6636,24.7114,43524.0
2016-06-09 15:40:00,30.99,31.02,30.99,31.02,83724.0,24.7114,24.7353,24.7114,24.7353,83724.0
2016-06-09 15:45:00,31.02,31.04,31.01,31.04,119480.0,24.7353,24.7513,24.7273,24.7513,119480.0
2016-06-09 15:50:00,31.03,31.04,31.02,31.02,156228.0,24.7433,24.7513,24.7353,24.7353,156228.0
2016-06-09 15:55:00,31.03,31.03,31.0,31.0,276368.0,24.7433,24.7433,24.7194,24.7194,276368.0
2016-06-10 09:30:00,30.98,31.21,30.98,31.08,194812.0,24.7034,24.8868,24.7034,24.7832,194812.0
2016-06-10 09:35:00,31.1,31.21,31.04,31.04,105652.0,24.7991,24.8868,24.7513,24.7513,105652.0
2016-06-10 09:40:00,31.02,31.06,30.95,31.0,41852.0,24.7353,24.7672,24.6795,24.7194,41852.0
2016-06-10 09:45:00,30.96,31.05,30.94,30.99,65972.0,24.6875,24.7592,24.6715,24.7114,65972.0
2016-06-10 09:50:00,30.98,31.02,30.96,30.98,47212.0,24.7034,24.7353,24.6875,24.7034,47212.0
2016-06-10 09:55:00,30.97,31.01,30.96,31.0,22096.0,24.6954,24.7273,24.6875,24.7194,22096.0
2016-06-10 10:00:00,31.0,31.03,30.96,30.96,29056.0,24.7194,24.7433,24.6875,24.6875,29056.0
2016-06-10 10:05:00,30.95,31.01,30.95,31.0,34000.0,24.6795,24.7273,24.6795,24.7194,34000.0
2016-06-10 10:10:00,31.0,31.02,30.97,31.02,30932.0,24.7194,24.7353,24.6954,24.7353,30932.0
2016-06-10 10:15:00,31.02,31.02,30.98,31.01,74188.0,24.7353,24.7353,24.7034,24.7273,74188.0
2016-06-10 10:20:00,31.0,31.01,30.99,31.0,34240.0,24.7194,24.7273,24.7114,24.7194,34240.0
2016-06-10 10:25:00,31.0,31.03,30.99,31.03,102320.0,24.7194,24.7433,24.7114,24.7433,102320.0
2016-06-10 10:30:00,31.03,31.04,31.0,31.0,126348.0,24.7433,24.7513,24.7194,24.7194,126348.0
2016-06-10 10:35:00,31.0,31.02,30.99,30.99,46204.0,24.7194,24.7353,24.7114,24.7114,46204.0
2016-06-10 10:40:00,30.99,30.99,30.95,30.95,64020.0,24.7114,24.7114,24.6795,24.6795,64020.0
2016-06-10 10:45:00,30.95,30.98,30.94,30.94,32164.0,24.6795,24.7034,24.6715,24.6715,32164.0
2016-06-10 10:50:00,30.95,30.98,30.93,30.93,48240.0,24.6795,24.7034,24.6636,24.6636,48240.0
2016-06-10 10:55:00,30.93,30.98,30.93,30.97,36240.0,24.6636,24.7034,24.6636,24.6954,36240.0
2016-06-10 11:00:00,30.97,30.99,30.95,30.96,20784.0,24.6954,24.7114,24.6795,24.6875,20784.0
2016-06-10 11:05:00,30.96,30.97,30.95,30.97,26664.0,24.6875,24.6954,24.6795,24.6954,26664.0
2016-06-10 11:10:00,30.97,30.97,30.93,30.93,24756.0,24.6954,24.6954,24.6636,24.6636,24756.0
2016-06-10 11:15:00,30.94,30.94,30.89,30.91,34356.0,24.6715,24.6715,24.6317,24.6476,34356.0
2016-06-10 11:20:00,30.91,30.91,30.86,30.88,22488.0,24.6476,24.6476,24.6077,24.6237,22488.0
2016-06-10 11:25:00,30.88,30.88,30.84,30.86,24800.0,24.6237,24.6237,24.5918,24.6077,24800.0
2016-06-10 11:30:00,30.86,30.89,30.86,30.87,31196.0,24.6077,24.6317,24.6077,24.6157,31196.0
2016-06-10 11:35:00,30.86,30.86,30.85,30.85,28408.0,24.6077,24.6077,24.5998,24.5998,28408.0
2016-06-10 11:40:00,30.85,30.87,30.84,30.86,34088.0,24.5998,24.6157,24.5918,24.6077,34088.0
2016-06-10 11:45:00,30.86,30.89,30.85,30.86,21300.0,24.6077,24.6317,24.5998,24.6077,21300.0
2016-06-10 11:50:00,30.86,30.88,30.86,30.88,13768.0,24.6077,24.6237,24.6077,24.6237,13768.0
2016-06-10 11:55:00,30.88,30.9,30.87,30.88,26448.0,24.6237,24.6396,24.6157,24.6237,26448.0
2016-06-10 12:00:00,30.89,30.91,30.87,30.89,20108.0,24.6317,24.6476,24.6157,24.6317,20108.0
2016-06-10 12:05:00,30.89,30.89,30.86,30.87,22748.0,24.6317,24.6317,24.6077,24.6157,22748.0
2016-06-10 12:10:00,30.88,30.91,30.87,30.88,27264.0,24.6237,24.6476,24.6157,24.6237,27264.0
2016-06-10 12:15:00,30.88,30.88,30.84,30.85,16888.0,24.6237,24.6237,24.5918,24.5998,16888.0
2016-06-10 12:20:00,30.85,30.86,30.81,30.82,15016.0,24.5998,24.6077,24.5679,24.5758,15016.0
2016-06-10 12:25:00,30.83,30.84,30.81,30.81,51244.0,24.5838,24.5918,24.5679,24.5679,51244.0
2016-06-10 12:30:00,30.82,30.83,30.8,30.82,13168.0,24.5758,24.5838,24.5599,24.5758,13168.0
2016-06-10 12:35:00,30.82,30.85,30.81,30.83,12688.0,24.5758,24.5998,24.5679,24.5838,12688.0
2016-06-10 12:40:00,30.83,30.86,30.83,30.86,21856.0,24.5838,24.6077,24.5838,24.6077,21856.0
2016-06-10 12:45:00,30.85,30.87,30.83,30.86,20908.0,24.5998,24.6157,24.5838,24.6077,20908.0
2016-06-10 12:50:00,30.86,30.87,30.85,30.87,13204.0,24.6077,24.6157,24.5998,24.6157,13204.0
2016-06-10 12:55:00,30.87,30.87,30.86,30.87,16380.0,24.6157,24.6157,24.6077,24.6157,16380.0
2016-06-10 13:00:00,30.86,30.87,30.86,30.87,13576.0,24.6077,24.6157,24.6077,24.6157,13576.0
2016-06-10 13:05:00,30.87,30.87,30.84,30.86,18248.0,24.6157,24.6157,24.5918,24.6077,18248.0
2016-06-10 13:10:00,30.86,30.86,30.84,30.86,42288.0,24.6077,24.6077,24.5918,24.6077,42288.0
2016-06-10 13:15:00,30.86,30.88,30.85,30.86,18128.0,24.6077,24.6237,24.5998,24.6077,18128.0
2016-06-10 13:20:00,30.86,30.88,30.86,30.88,18096.0,24.6077,24.6237,24.6077,24.6237,18096.0
2016-06-10 13:25:00,30.87,30.89,30.87,30.89,10800.0,24.6157,24.6317,24.6157,24.6317,10800.0
2016-06-10 13:30:00,30.89,30.89,30.86,30.86,12164.0,24.6317,24.6317,24.6077,24.6077,12164.0
2016-06-10 13:35:00,30.85,30.87,30.84,30.85,38424.0,24.5998,24.6157,24.5918,24.5998,38424.0
2016-06-10 13:40:00,30.85,30.86,30.83,30.83,26300.0,24.5998,24.6077,24.5838,24.5838,26300.0
2016-06-10 13:45:00,30.83,30.83,30.8,30.8,47108.0,24.5838,24.5838,24.5599,24.5599,47108.0
2016-06-10 13:50:00,30.79,30.81,30.79,30.8,18288.0,24.5519,24.5679,24.5519,24.5599,18288.0
2016-06-10 13:55:00,30.81,30.84,30.81,30.82,26664.0,24.5679,24.5918,24.5679,24.5758,26664.0
2016-06-10 14:00:00,30.82,30.83,30.81,30.82,26484.0,24.5758,24.5838,24.5679,24.5758,26484.0
2016-06-10 14:05:00,30.82,30.84,30.8,30.81,40484.0,24.5758,24.5918,24.5599,24.5679,40484.0
2016-06-10 14:10:00,30.81,30.84,30.78,30.82,32620.0,24.5679,24.5918,24.5439,24.5758,32620.0
2016-06-10 14:15:00,30.83,30.84,30.82,30.83,29988.0,24.5838,24.5918,24.5758,24.5838,29988.0
2016-06-10 14:20:00,30.84,30.86,30.81,30.86,27356.0,24.5918,24.6077,24.5679,24.6077,27356.0
2016-06-10 14:25:00,30.86,30.89,30.86,30.89,49704.0,24.6077,24.6317,24.6077,24.6317,49704.0
2016-06-10 14:30:00,30.89,30.89,30.85,30.86,32776.0,24.6317,24.6317,24.5998,24.6077,32776.0
2016-06-10 14:35:00,30.87,30.87,30.84,30.87,101612.0,24.6157,24.6157,24.5918,24.6157,101612.0
2016-06-10 14:40:00,30.87,30.87,30.85,30.86,35920.0,24.6157,24.6157,24.5998,24.6077,35920.0
2016-06-10 14:45:00,30.86,30.87,30.84,30.85,55268.0,24.6077,24.6157,24.5918,24.5998,55268.0
2016-06-10 14:50:00,30.85,30.86,30.83,30.86,42136.0,24.5998,24.6077,24.5838,24.6077,42136.0
2016-06-10 14:55:00,30.86,30.86,30.85,30.86,49840.0,24.6077,24.6077,24.5998,24.6077,49840.0
2016-06-10 15:00:00,30.86,30.86,30.83,30.85,54720.0,24.6077,24.6077,24.5838,24.5998,54720.0
2016-06-10 15:05:00,30.84,30.87,30.84,30.87,73984.0,24.5918,24.6157,24.5918,24.6157,73984.0
2016-06-10 15:10:00,30.87,30.87,30.86,30.86,75300.0,24.6157,24.6157,24.6077,24.6077,75300.0
2016-06-10 15:15:00,30.87,30.89,30.86,30.86,67620.0,24.6157,24.6317,24.6077,24.6077,67620.0
2016-06-10 15:20:00,30.87,30.88,30.86,30.88,60964.0,24.6157,24.6237,24.6077,24.6237,60964.0
2016-06-10 15:25:00,30.88,30.88,30.85,30.86,371548.0,24.6237,24.6237,24.5998,24.6077,371548.0
2016-06-10 15:30:00,30.87,30.9,30.86,30.9,68712.0,24.6157,24.6396,24.6077,24.6396,68712.0
2016-06-10 15:35:00,30.9,30.91,30.9,30.91,118904.0,24.6396,24.6476,24.6396,24.6476,118904.0
2016-06-10 15:40:00,30.91,30.93,30.9,30.93,93820.0,24.6476,24.6636,24.6396,24.6636,93820.0
2016-06-10 15:45:00,30.93,31.0,30.92,30.99,200584.0,24.6636,24.7194,24.6556,24.7114,200584.0
2016-06-10 15:50:00,30.99,30.99,30.96,30.97,125556.0,24.7114,24.7114,24.6875,24.6954,125556.0
2016-06-10 15:55:00,30.97,30.98,30.96,30.96,325176.0,24.6954,24.7034,24.6875,24.6875,325176.0
2016-06-13 09:30:00,30.97,31.09,30.9,31.05,114720.0,24.6954,24.7911,24.6396,24.7592,114720.0
2016-06-13 09:35:00,31.05,31.07,30.97,31.04,31896.0,24.7592,24.7752,24.6954,24.7513,31896.0
2016-06-13 09:40:00,31.05,31.05,30.98,31.0,27376.0,24.7592,24.7592,24.7034,24.7194,27376.0
2016-06-13 09:45:00,31.0,31.0,30.9,30.92,49476.0,24.7194,24.7194,24.6396,24.6556,49476.0
2016-06-13 09:50:00,30.92,30.98,30.89,30.92,59568.0,24.6556,24.7034,24.6317,24.6556,59568.0
2016-06-13 09:55:00,30.91,31.0,30.89,30.99,51052.0,24.6476,24.7194,24.6317,24.7114,51052.0
2016-06-13 10:00:00,30.98,30.99,30.94,30.98,27936.0,24.7034,24.7114,24.6715,24.7034,27936.0
2016-06-13 10:05:00,30.97,30.98,30.91,30.93,31784.0,24.6954,24.7034,24.6476,24.6636,31784.0
2016-06-13 10:10:00,30.94,30.96,30.9,30.92,49812.0,24.6715,24.6875,24.6396,24.6556,49812.0
2016-06-13 10:15:00,30.93,30.96,30.91,30.93,56628.0,24.6636,24.6875,24.6476,24.6636,56628.0
2016-06-13 10:20:00,30.94,30.96,30.92,30.96,12532.0,24.6715,24.6875,24.6556,24.6875,12532.0
2016-06-13 10:25:00,30.95,31.01,30.95,31.0,24652.0,24.6795,24.7273,24.6795,24.7194,24652.0
2016-06-13 10:30:00,31.0,31.0,30.97,30.98,18024.0,24.7194,24.7194,24.6954,24.7034,18024.0
2016-06-13 10:35:00,30.99,31.0,30.96,30.99,18968.0,24.7114,24.7194,24.6875,24.7114,18968.0
2016-06-13 10:40:00,30.98,31.0,30.98,30.99,10800.0,24.7034,24.7194,24.7034,24.7114,10800.0
2016-06-13 10:45:00,31.0,31.01,30.99,31.01,13208.0,24.7194,24.7273,24.7114,24.7273,13208.0
2016-06-13 10:50:00,30.99,31.0,30.99,31.0,20920.0,24.7114,24.7194,24.7114,24.7194,20920.0
2016-06-13 10:55:00,31.0,31.02,30.99,31.02,29108.0,24.7194,24.7353,24.7114,24.7353,29108.0
2016-06-13 11:00:00,31.01,31.01,30.97,30.99,19560.0,24.7273,24.7273,24.6954,24.7114,19560.0
2016-06-13 11:05:00,30.99,30.99,30.94,30.98,30936.0,24.7114,24.7114,24.6715,24.7034,30936.0
2016-06-13 11:10:00,30.98,30.99,30.95,30.96,27496.0,24.7034,24.7114,24.6795,24.6875,27496.0
2016-06-13 11:15:00,30.96,30.98,30.95,30.97,42004.0,24.6875,24.7034,24.6795,24.6954,42004.0
2016-06-13 11:20:00,30.97,30.97,30.96,30.97,27244.0,24.6954,24.6954,24.6875,24.6954,27244.0
2016-06-13 11:25:00,30.97,30.99,30.95,30.99,29612.0,24.6954,24.7114,24.6795,24.7114,29612.0
2016-06-13 11:30:00,30.99,30.99,30.96,30.97,33700.0,24.7114,24.7114,24.6875,24.6954,33700.0
2016-06-13 11:35:00,30.98,30.99,30.94,30.94,26704.0,24.7034,24.7114,24.6715,24.6715,26704.0
2016-06-13 11:40:00,30.95,30.96,30.95,30.95,35228.0,24.6795,24.6875,24.6795,24.6795,35228.0
2016-06-13 11:45:00,30.95,30.97,30.95,30.96,29020.0,24.6795,24.6954,24.6795,24.6875,29020.0
2016-06-13 11:50:00,30.96,30.96,30.94,30.94,28692.0,24.6875,24.6875,24.6715,24.6715,28692.0
2016-06-13 11:55:00,30.94,30.96,30.94,30.95,23468.0,24.6715,24.6875,24.6715,24.6795,23468.0
2016-06-13 12:00:00,30.96,30.96,30.95,30.96,26940.0,24.6875,24.6875,24.6795,24.6875,26940.0
2016-06-13 12:05:00,30.95,30.97,30.94,30.97,19816.0,24.6795,24.6954,24.6715,24.6954,19816.0
2016-06-13 12:10:00,30.95,30.96,30.95,30.96,22440.0,24.6795,24.6875,24.6795,24.6875,22440.0
2016-06-13 12:15:00,30.96,30.97,30.95,30.96,30124.0,24.6875,24.6954,24.6795,24.6875,30124.0
2016-06-13 12:20:00,30.95,30.98,30.94,30.98,52476.0,24.6795,24.7034,24.6715,24.7034,52476.0
2016-06-13 12:25:00,30.98,31.0,30.97,31.0,14428.0,24.7034,24.7194,24.6954,24.7194,14428.0
2016-06-13 12:30:00,31.0,31.01,30.99,30.99,21064.0,24.7194,24.7273,24.7114,24.7114,21064.0
2016-06-13 12:35:00,31.0,31.0,30.99,30.99,50628.0,24.7194,24.7194,24.7114,24.7114,50628.0
2016-06-13 12:40:00,31.0,31.01,31.0,31.0,29500.0,24.7194,24.7273,24.7194,24.7194,29500.0
2016-06-13 12:45:00,31.0,31.02,30.99,31.02,85664.0,24.7194,24.7353,24.7114,24.7353,85664.0
2016-06-13 12:50:00,31.02,31.04,31.02,31.04,27712.0,24.7353,24.7513,24.7353,24.7513,27712.0
2016-06-13 12:55:00,31.04,31.05,31.03,31.03,30840.0,24.7513,24.7592,24.7433,24.7433,30840.0
2016-06-13 13:00:00,31.04,31.04,31.01,31.01,13360.0,24.7513,24.7513,24.7273,24.7273,13360.0
2016-06-13 13:05:00,31.01,31.01,30.99,31.0,21820.0,24.7273,24.7273,24.7114,24.7194,21820.0
2016-06-13 13:10:00,31.0,31.0,30.98,30.98,19504.0,24.7194,24.7194,24.7034,24.7034,19504.0
2016-06-13 13:15:00,30.98,30.98,30.95,30.95,23200.0,24.7034,24.7034,24.6795,24.6795,23200.0
2016-06-13 13:20:00,30.96,30.96,30.95,30.96,15744.0,24.6875,24.6875,24.6795,24.6875,15744.0
2016-06-13 13:25:00,30.95,30.96,30.94,30.95,15216.0,24.6795,24.6875,24.6715,24.6795,15216.0
2016-06-13 13:30:00,30.95,30.95,30.91,30.91,27568.0,24.6795,24.6795,24.6476,24.6476,27568.0
2016-06-13 13:35:00,30.92,30.92,30.89,30.9,29204.0,24.6556,24.6556,24.6317,24.6396,29204.0
2016-06-13 13:40:00,30.89,30.93,30.88,30.93,36216.0,24.6317,24.6636,24.6237,24.6636,36216.0
2016-06-13 13:45:00,30.92,30.93,30.91,30.91,37620.0,24.6556,24.6636,24.6476,24.6476,37620.0
2016-06-13 13:50:00,30.91,30.91,30.89,30.89,41920.0,24.6476,24.6476,24.6317,24.6317,41920.0
2016-06-13 13:55:00,30.89,30.9,30.87,30.9,36680.0,24.6317,24.6396,24.6157,24.6396,36680.0
2016-06-13 14:00:00,30.9,30.91,30.89,30.9,20244.0,24.6396,24.6476,24.6317,24.6396,20244.0
2016-06-13 14:05:00,30.9,30.94,30.9,30.93,26800.0,24.6396,24.6715,24.6396,24.6636,26800.0
2016-06-13 14:10:00,30.93,30.96,30.93,30.96,18300.0,24.6636,24.6875,24.6636,24.6875,18300.0
2016-06-13 14:15:00,30.95,30.97,30.95,30.96,23372.0,24.6795,24.6954,24.6795,24.6875,23372.0
2016-06-13 14:20:00,30.96,30.97,30.94,30.97,25980.0,24.6875,24.6954,24.6715,24.6954,25980.0
2016-06-13 14:25:00,30.96,30.97,30.95,30.96,33220.0,24.6875,24.6954,24.6795,24.6875,33220.0
2016-06-13 14:30:00,30.96,30.96,30.94,30.95,41828.0,24.6875,24.6875,24.6715,24.6795,41828.0
2016-06-13 14:35:00,30.96,30.97,30.94,30.95,32176.0,24.6875,24.6954,24.6715,24.6795,32176.0
2016-06-13 14:40:00,30.96,30.98,30.96,30.97,19956.0,24.6875,24.7034,24.6875,24.6954,19956.0
2016-06-13 14:45:00,30.97,30.98,30.96,30.96,30768.0,24.6954,24.7034,24.6875,24.6875,30768.0
2016-06-13 14:50:00,30.96,30.96,30.93,30.95,25660.0,24.6875,24.6875,24.6636,24.6795,25660.0
2016-06-13 14:55:00,30.94,30.94,30.92,30.93,28364.0,24.6715,24.6715,24.6556,24.6636,28364.0
2016-06-13 15:00:00,30.92,30.93,30.91,30.92,21956.0,24.6556,24.6636,24.6476,24.6556,21956.0
2016-06-13 15:05:00,30.92,30.92,30.88,30.88,50516.0,24.6556,24.6556,24.6237,24.6237,50516.0
2016-06-13 15:10:00,30.89,30.9,30.85,30.86,31876.0,24.6317,24.6396,24.5998,24.6077,31876.0
2016-06-13 15:15:00,30.86,30.89,30.86,30.89,45744.0,24.6077,24.6317,24.6077,24.6317,45744.0
2016-06-13 15:20:00,30.89,30.9,30.89,30.89,28204.0,24.6317,24.6396,24.6317,24.6317,28204.0
2016-06-13 15:25:00,30.89,30.9,30.86,30.89,41052.0,24.6317,24.6396,24.6077,24.6317,41052.0
2016-06-13 15:30:00,30.89,30.91,30.88,30.91,51448.0,24.6317,24.6476,24.6237,24.6476,51448.0
2016-06-13 15:35:00,30.9,30.91,30.87,30.89,63328.0,24.6396,24.6476,24.6157,24.6317,63328.0
2016-06-13 15:40:00,30.88,30.89,30.86,30.86,53320.0,24.6237,24.6317,24.6077,24.6077,53320.0
2016-06-13 15:45:00,30.86,30.87,30.84,30.85,135572.0,24.6077,24.6157,24.5918,24.5998,135572.0
2016-06-13 15:50:00,30.85,30.87,30.85,30.87,114064.0,24.5998,24.6157,24.5998,24.6157,114064.0
2016-06-13 15:55:00,30.87,30.9,30.86,30.9,326092.0,24.6157,24.6396,24.6077,24.6396,326092.0
2016-06-14 09:30:00,30.93,30.97,30.83,30.83,79692.0,24.6636,24.6954,24.5838,24.5838,79692.0
2016-06-14 09:35:00,30.81,30.82,30.72,30.82,101508.0,24.5679,24.5758,24.4961,24.5758,101508.0
2016-06-14 09:40:00,30.82,30.93,30.8,30.91,71456.0,24.5758,24.6636,24.5599,24.6476,71456.0
2016-06-14 09:45:00,30.92,30.95,30.89,30.89,52416.0,24.6556,24.6795,24.6317,24.6317,52416.0
2016-06-14 09:50:00,30.88,30.96,30.88,30.9,33296.0,24.6237,24.6875,24.6237,24.6396,33296.0
2016-06-14 09:55:00,30.89,30.91,30.87,30.9,46600.0,24.6317,24.6476,24.6157,24.6396,46600.0
2016-06-14 10:00:00,30.9,30.93,30.89,30.91,24164.0,24.6396,24.6636,24.6317,24.6476,24164.0
2016-06-14 10:05:00,30.93,30.94,30.91,30.93,41824.0,24.6636,24.6715,24.6476,24.6636,41824.0
2016-06-14 10:10:00,30.93,30.96,30.91,30.92,24400.0,24.6636,24.6875,24.6476,24.6556,24400.0
2016-06-14 10:15:00,30.9,30.96,30.9,30.96,15236.0,24.6396,24.6875,24.6396,24.6875,15236.0
2016-06-14 10:20:00,30.96,30.97,30.92,30.92,36132.0,24.6875,24.6954,24.6556,24.6556,36132.0
2016-06-14 10:25:00,30.93,30.96,30.92,30.96,24696.0,24.6636,24.6875,24.6556,24.6875,24696.0
2016-06-14 10:30:00,30.96,30.98,30.95,30.97,51088.0,24.6875,24.7034,24.6795,24.6954,51088.0
2016-06-14 10:35:00,30.97,30.99,30.95,30.95,67648.0,24.6954,24.7114,24.6795,24.6795,67648.0
2016-06-14 10:40:00,30.96,31.02,30.96,31.0,68472.0,24.6875,24.7353,24.6875,24.7194,68472.0
2016-06-14 10:45:00,31.0,31.02,30.97,30.99,50840.0,24.7194,24.7353,24.6954,24.7114,50840.0
2016-06-14 10:50:00,31.0,31.01,30.97,30.98,54728.0,24.7194,24.7273,24.6954,24.7034,54728.0
2016-06-14 10:55:00,30.98,31.02,30.98,31.01,66192.0,24.7034,24.7353,24.7034,24.7273,66192.0
2016-06-14 11:00:00,31.01,31.07,31.0,31.07,91108.0,24.7273,24.7752,24.7194,24.7752,91108.0
2016-06-14 11:05:00,31.07,31.12,31.06,31.12,47500.0,24.7752,24.8151,24.7672,24.8151,47500.0
2016-06-14 11:10:00,31.12,31.17,31.12,31.13,70724.0,24.8151,24.8549,24.8151,24.823,70724.0
2016-06-14 11:15:00,31.13,31.13,31.09,31.11,57080.0,24.823,24.823,24.7911,24.8071,57080.0
2016-06-14 11:20:00,31.11,31.11,31.09,31.11,136816.0,24.8071,24.8071,24.7911,24.8071,136816.0
2016-06-14 11:25:00,31.11,31.11,31.07,31.08,42896.0,24.8071,24.8071,24.7752,24.7832,42896.0
2016-06-14 11:30:00,31.07,31.09,31.05,31.07,57444.0,24.7752,24.7911,24.7592,24.7752,57444.0
2016-06-14 11:35:00,31.06,31.11,31.05,31.1,112612.0,24.7672,24.8071,24.7592,24.7991,112612.0
2016-06-14 11:40:00,31.1,31.15,31.09,31.13,45620.0,24.7991,24.839,24.7911,24.823,45620.0
2016-06-14 11:45:00,31.14,31.15,31.12,31.13,54520.0,24.831,24.839,24.8151,24.823,54520.0
2016-06-14 11:50:00,31.13,31.16,31.13,31.15,29896.0,24.823,24.847,24.823,24.839,29896.0
2016-06-14 11:55:00,31.14,31.16,31.14,31.15,30204.0,24.831,24.847,24.831,24.839,30204.0
2016-06-14 12:00:00,31.15,31.17,31.14,31.14,37948.0,24.839,24.8549,24.831,24.831,37948.0
2016-06-14 12:05:00,31.15,31.16,31.12,31.14,36968.0,24.839,24.847,24.8151,24.831,36968.0
2016-06-14 12:10:00,31.14,31.18,31.14,31.17,49600.0,24.831,24.8629,24.831,24.8549,49600.0
2016-06-14 12:15:00,31.17,31.2,31.16,31.19,36864.0,24.8549,24.8789,24.847,24.8709,36864.0
2016-06-14 12:20:00,31.19,31.21,31.19,31.21,30224.0,24.8709,24.8868,24.8709,24.8868,30224.0
2016-06-14 12:25:00,31.21,31.24,31.21,31.23,49256.0,24.8868,24.9107,24.8868,24.9028,49256.0
2016-06-14 12:30:00,31.23,31.23,31.21,31.22,47384.0,24.9028,24.9028,24.8868,24.8948,47384.0
2016-06-14 12:35:00,31.22,31.22,31.2,31.2,64284.0,24.8948,24.8948,24.8789,24.8789,64284.0
2016-06-14 12:40:00,31.21,31.21,31.19,31.2,33680.0,24.8868,24.8868,24.8709,24.8789,33680.0
2016-06-14 12:45:00,31.2,31.2,31.18,31.2,35200.0,24.8789,24.8789,24.8629,24.8789,35200.0
2016-06-14 12:50:00,31.2,31.21,31.19,31.19,26800.0,24.8789,24.8868,24.8709,24.8709,26800.0
2016-06-14 12:55:00,31.2,31.2,31.18,31.18,22684.0,24.8789,24.8789,24.8629,24.8629,22684.0
2016-06-14 13:00:00,31.18,31.18,31.15,31.16,59300.0,24.8629,24.8629,24.839,24.847,59300.0
2016-06-14 13:05:00,31.17,31.17,31.14,31.14,52660.0,24.8549,24.8549,24.831,24.831,52660.0
2016-06-14 13:10:00,31.14,31.16,31.14,31.15,37084.0,24.831,24.847,24.831,24.839,37084.0
2016-06-14 13:15:00,31.15,31.16,31.14,31.16,33312.0,24.839,24.847,24.831,24.847,33312.0
2016-06-14 13:20:00,31.15,31.17,31.15,31.16,12456.0,24.839,24.8549,24.839,24.847,12456.0
2016-06-14 13:25:00,31.17,31.17,31.15,31.16,34340.0,24.8549,24.8549,24.839,24.847,34340.0
2016-06-14 13:30:00,31.16,31.17,31.15,31.17,26104.0,24.847,24.8549,24.839,24.8549,26104.0
2016-06-14 13:35:00,31.16,31.17,31.15,31.16,32000.0,24.847,24.8549,24.839,24.847,32000.0
2016-06-14 13:40:00,31.15,31.18,31.14,31.14,104104.0,24.839,24.8629,24.831,24.831,104104.0
2016-06-14 13:45:00,31.14,31.15,31.13,31.13,24084.0,24.831,24.839,24.823,24.823,24084.0
2016-06-14 13:50:00,31.13,31.15,31.13,31.15,20360.0,24.823,24.839,24.823,24.839,20360.0
2016-06-14 13:55:00,31.15,31.15,31.13,31.13,33808.0,24.839,24.839,24.823,24.823,33808.0
2016-06-14 14:00:00,31.13,31.13,31.1,31.11,40808.0,24.823,24.823,24.7991,24.8071,40808.0
2016-06-14 14:05:00,31.11,31.12,31.09,31.1,28896.0,24.8071,24.8151,24.7911,24.7991,28896.0
2016-06-14 14:10:00,31.09,31.12,31.08,31.09,76852.0,24.7911,24.8151,24.7832,24.7911,76852.0
2016-06-14 14:15:00,31.09,31.13,31.09,31.11,29520.0,24.7911,24.823,24.7911,24.8071,29520.0
2016-06-14 14:20:00,31.12,31.13,31.1,31.12,41732.0,24.8151,24.823,24.7991,24.8151,41732.0
2016-06-14 14:25:00,31.12,31.17,31.12,31.17,49688.0,24.8151,24.8549,24.8151,24.8549,49688.0
2016-06-14 14:30:00,31.16,31.18,31.14,31.14,42952.0,24.847,24.8629,24.831,24.831,42952.0
2016-06-14 14:35:00,31.14,31.14,31.12,31.13,33804.0,24.831,24.831,24.8151,24.823,33804.0
2016-06-14 14:40:00,31.14,31.16,31.13,31.15,32400.0,24.831,24.847,24.823,24.839,32400.0
2016-06-14 14:45:00,31.15,31.15,31.12,31.13,41264.0,24.839,24.839,24.8151,24.823,41264.0
2016-06-14 14:50:00,31.13,31.14,31.11,31.13,29360.0,24.823,24.831,24.8071,24.823,29360.0
2016-06-14 14:55:00,31.13,31.13,31.1,31.11,59488.0,24.823,24.823,24.7991,24.8071,59488.0
2016-06-14 15:00:00,31.11,31.14,31.06,31.14,91952.0,24.8071,24.831,24.7672,24.831,91952.0
2016-06-14 15:05:00,31.14,31.17,31.12,31.15,43944.0,24.831,24.8549,24.8151,24.839,43944.0
2016-06-14 15:10:00,31.15,31.16,31.13,31.15,51224.0,24.839,24.847,24.823,24.839,51224.0
2016-06-14 15:15:00,31.16,31.18,31.16,31.17,65440.0,24.847,24.8629,24.847,24.8549,65440.0
2016-06-14 15:20:00,31.17,31.18,31.14,31.14,129016.0,24.8549,24.8629,24.831,24.831,129016.0
2016-06-14 15:25:00,31.14,31.18,31.14,31.18,56112.0,24.831,24.8629,24.831,24.8629,56112.0
2016-06-14 15:30:00,31.18,31.18,31.15,31.17,88388.0,24.8629,24.8629,24.839,24.8549,88388.0
2016-06-14 15:35:00,31.17,31.18,31.15,31.18,60616.0,24.8549,24.8629,24.839,24.8629,60616.0
2016-06-14 15:40:00,31.18,31.2,31.17,31.18,118980.0,24.8629,24.8789,24.8549,24.8629,118980.0
2016-06-14 15:45:00,31.18,31.2,31.17,31.18,189604.0,24.8629,24.8789,24.8549,24.8629,189604.0
2016-06-14 15:50:00,31.18,31.22,31.18,31.21,160268.0,24.8629,24.8948,24.8629,24.8868,160268.0
2016-06-14 15:55:00,31.21,31.25,31.21,31.25,391552.0,24.8868,24.9187,24.8868,24.9187,391552.0
2016-06-15 09:30:00,31.16,31.16,30.98,31.1,239772.0,24.847,24.847,24.7034,24.7991,239772.0
2016-06-15 09:35:00,31.11,31.17,31.08,31.13,111836.0,24.8071,24.8549,24.7832,24.823,111836.0
2016-06-15 09:40:00,31.15,31.17,31.05,31.1,67056.0,24.839,24.8549,24.7592,24.7991,67056.0
2016-06-15 09:45:00,31.12,31.15,31.07,31.11,45620.0,24.8151,24.839,24.7752,24.8071,45620.0
2016-06-15 09:50:00,31.09,31.15,31.07,31.1,32820.0,24.7911,24.839,24.7752,24.7991,32820.0
2016-06-15 09:55:00,31.09,31.12,31.06,31.11,21024.0,24.7911,24.8151,24.7672,24.8071,21024.0
2016-06-15 10:00:00,31.11,31.13,31.07,31.11,27848.0,24.8071,24.823,24.7752,24.8071,27848.0
2016-06-15 10:05:00,31.11,31.13,31.09,31.11,61752.0,24.8071,24.823,24.7911,24.8071,61752.0
2016-06-15 10:10:00,31.12,31.12,31.06,31.08,37788.0,24.8151,24.8151,24.7672,24.7832,37788.0
2016-06-15 10:15:00,31.08,31.1,31.06,31.08,29852.0,24.7832,24.7991,24.7672,24.7832,29852.0
2016-06-15 10:20:00,31.08,31.1,31.06,31.06,22776.0,24.7832,24.7991,24.7672,24.7672,22776.0
2016-06-15 10:25:00,31.07,31.07,31.04,31.04,23560.0,24.7752,24.7752,24.7513,24.7513,23560.0
2016-06-15 10:30:00,31.05,31.06,31.03,31.05,18468.0,24.7592,24.7672,24.7433,24.7592,18468.0
2016-06-15 10:35:00,31.05,31.06,31.03,31.03,44616.0,24.7592,24.7672,24.7433,24.7433,44616.0
2016-06-15 10:40:00,31.04,31.04,31.01,31.02,37000.0,24.7513,24.7513,24.7273,24.7353,37000.0
2016-06-15 10:45:00,31.01,31.03,31.0,31.01,33144.0,24.7273,24.7433,24.7194,24.7273,33144.0
2016-06-15 10:50:00,31.01,31.01,30.93,30.93,68656.0,24.7273,24.7273,24.6636,24.6636,68656.0
2016-06-15 10:55:00,30.93,30.96,30.93,30.94,36988.0,24.6636,24.6875,24.6636,24.6715,36988.0
2016-06-15 11:00:00,30.93,30.94,30.92,30.92,38576.0,24.6636,24.6715,24.6556,24.6556,38576.0
2016-06-15 11:05:00,30.92,30.93,30.89,30.89,58368.0,24.6556,24.6636,24.6317,24.6317,58368.0
2016-06-15 11:10:00,30.89,30.92,30.89,30.9,48620.0,24.6317,24.6556,24.6317,24.6396,48620.0
2016-06-15 11:15:00,30.9,30.92,30.9,30.92,49172.0,24.6396,24.6556,24.6396,24.6556,49172.0
2016-06-15 11:20:00,30.92,30.97,30.92,30.97,51228.0,24.6556,24.6954,24.6556,24.6954,51228.0
2016-06-15 11:25:00,30.96,31.02,30.96,31.02,58528.0,24.6875,24.7353,24.6875,24.7353,58528.0
2016-06-15 11:30:00,31.01,31.04,30.99,31.03,86348.0,24.7273,24.7513,24.7114,24.7433,86348.0
2016-06-15 11:35:00,31.04,31.05,31.02,31.02,63884.0,24.7513,24.7592,24.7353,24.7353,63884.0
2016-06-15 11:40:00,31.02,31.04,31.0,31.0,35016.0,24.7353,24.7513,24.7194,24.7194,35016.0
2016-06-15 11:45:00,31.01,31.01,30.96,30.98,26888.0,24.7273,24.7273,24.6875,24.7034,26888.0
2016-06-15 11:50:00,30.98,30.98,30.95,30.98,34176.0,24.7034,24.7034,24.6795,24.7034,34176.0
2016-06-15 11:55:00,30.98,30.98,30.94,30.96,35852.0,24.7034,24.7034,24.6715,24.6875,35852.0
2016-06-15 12:00:00,30.96,30.98,30.96,30.97,17168.0,24.6875,24.7034,24.6875,24.6954,17168.0
2016-06-15 12:05:00,30.97,30.99,30.95,30.97,31668.0,24.6954,24.7114,24.6795,24.6954,31668.0
2016-06-15 12:10:00,30.98,30.98,30.97,30.97,12140.0,24.7034,24.7034,24.6954,24.6954,12140.0
2016-06-15 12:15:00,30.96,30.97,30.93,30.94,27196.0,24.6875,24.6954,24.6636,24.6715,27196.0
2016-06-15 12:20:00,30.93,30.93,30.9,30.9,31500.0,24.6636,24.6636,24.6396,24.6396,31500.0
2016-06-15 12:25:00,30.9,30.91,30.89,30.89,96888.0,24.6396,24.6476,24.6317,24.6317,96888.0
2016-06-15 12:30:00,30.89,30.9,30.87,30.9,49636.0,24.6317,24.6396,24.6157,24.6396,49636.0
2016-06-15 12:35:00,30.9,30.9,30.89,30.89,12716.0,24.6396,24.6396,24.6317,24.6317,12716.0
2016-06-15 12:40:00,30.9,30.9,30.88,30.89,30948.0,24.6396,24.6396,24.6237,24.6317,30948.0
2016-06-15 12:45:00,30.9,30.91,30.89,30.91,62348.0,24.6396,24.6476,24.6317,24.6476,62348.0
2016-06-15 12:50:00,30.91,30.92,30.91,30.91,30020.0,24.6476,24.6556,24.6476,24.6476,30020.0
2016-06-15 12:55:00,30.91,30.91,30.89,30.89,22952.0,24.6476,24.6476,24.6317,24.6317,22952.0
2016-06-15 13:00:00,30.89,30.89,30.86,30.88,124116.0,24.6317,24.6317,24.6077,24.6237,124116.0
2016-06-15 13:05:00,30.88,30.9,30.86,30.86,48112.0,24.6237,24.6396,24.6077,24.6077,48112.0
2016-06-15 13:10:00,30.86,30.87,30.85,30.85,23220.0,24.6077,24.6157,24.5998,24.5998,23220.0
2016-06-15 13:15:00,30.85,30.85,30.83,30.83,56676.0,24.5998,24.5998,24.5838,24.5838,56676.0
2016-06-15 13:20:00,30.84,30.85,30.83,30.85,33964.0,24.5918,24.5998,24.5838,24.5998,33964.0
2016-06-15 13:25:00,30.85,30.85,30.84,30.85,44512.0,24.5998,24.5998,24.5918,24.5998,44512.0
2016-06-15 13:30:00,30.85,30.87,30.85,30.87,76960.0,24.5998,24.6157,24.5998,24.6157,76960.0
2016-06-15 13:35:00,30.86,30.88,30.86,30.87,30168.0,24.6077,24.6237,24.6077,24.6157,30168.0
2016-06-15 13:40:00,30.87,30.9,30.86,30.9,29592.0,24.6157,24.6396,24.6077,24.6396,29592.0
2016-06-15 13:45:00,30.9,30.92,30.9,30.91,16800.0,24.6396,24.6556,24.6396,24.6476,16800.0
2016-06-15 13:50:00,30.92,30.96,30.92,30.96,56996.0,24.6556,24.6875,24.6556,24.6875,56996.0
2016-06-15 13:55:00,30.95,30.96,30.94,30.95,30432.0,24.6795,24.6875,24.6715,24.6795,30432.0
2016-06-15 14:00:00,30.96,31.11,30.95,31.07,66300.0,24.6875,24.8071,24.6795,24.7752,66300.0
2016-06-15 14:05:00,31.07,31.11,31.01,31.01,66492.0,24.7752,24.8071,24.7273,24.7273,66492.0
2016-06-15 14:10:00,31.02,31.03,31.0,31.03,73280.0,24.7353,24.7433,24.7194,24.7433,73280.0
2016-06-15 14:15:00,31.02,31.07,31.02,31.04,36116.0,24.7353,24.7752,24.7353,24.7513,36116.0
2016-06-15 14:20:00,31.04,31.05,31.03,31.04,33596.0,24.7513,24.7592,24.7433,24.7513,33596.0
2016-06-15 14:25:00,31.04,31.05,31.03,31.03,35776.0,24.7513,24.7592,24.7433,24.7433,35776.0
2016-06-15 14:30:00,31.03,31.08,31.02,31.06,128060.0,24.7433,24.7832,24.7353,24.7672,128060.0
2016-06-15 14:35:00,31.06,31.08,31.05,31.05,28572.0,24.7672,24.7832,24.7592,24.7592,28572.0
2016-06-15 14:40:00,31.06,31.08,31.05,31.08,28692.0,24.7672,24.7832,24.7592,24.7832,28692.0
2016-06-15 14:45:00,31.08,31.12,31.07,31.1,47240.0,24.7832,24.8151,24.7752,24.7991,47240.0
2016-06-15 14:50:00,31.1,31.1,31.04,31.05,53144.0,24.7991,24.7991,24.7513,24.7592,53144.0
2016-06-15 14:55:00,31.04,31.05,31.02,31.04,36244.0,24.7513,24.7592,24.7353,24.7513,36244.0
2016-06-15 15:00:00,31.04,31.04,31.01,31.02,38684.0,24.7513,24.7513,24.7273,24.7353,38684.0
2016-06-15 15:05:00,31.02,31.04,31.02,31.03,51680.0,24.7353,24.7513,24.7353,24.7433,51680.0
2016-06-15 15:10:00,31.03,31.06,31.03,31.06,65116.0,24.7433,24.7672,24.7433,24.7672,65116.0
2016-06-15 15:15:00,31.05,31.06,31.03,31.05,50620.0,24.7592,24.7672,24.7433,24.7592,50620.0
2016-06-15 15:20:00,31.05,31.07,31.05,31.06,54316.0,24.7592,24.7752,24.7592,24.7672,54316.0
2016-06-15 15:25:00,31.06,31.07,31.05,31.07,37420.0,24.7672,24.7752,24.7592,24.7752,37420.0
2016-06-15 15:30:00,31.07,31.07,31.05,31.05,131568.0,24.7752,24.7752,24.7592,24.7592,131568.0
2016-06-15 15:35:00,31.05,31.06,30.98,31.0,88744.0,24.7592,24.7672,24.7034,24.7194,88744.0
2016-06-15 15:40:00,30.99,31.0,30.97,30.97,126312.0,24.7114,24.7194,24.6954,24.6954,126312.0
2016-06-15 15:45:00,30.96,30.97,30.94,30.96,87960.0,24.6875,24.6954,24.6715,24.6875,87960.0
2016-06-15 15:50:00,30.96,30.96,30.92,30.93,168452.0,24.6875,24.6875,24.6556,24.6636,168452.0
2016-06-15 15:55:00,30.93,30.98,30.93,30.97,248736.0,24.6636,24.7034,24.6636,24.6954,248736.0
2016-06-16 09:30:00,31.04,31.24,31.04,31.08,185736.0,24.7513,24.9107,24.7513,24.7832,185736.0
2016-06-16 09:35:00,31.13,31.16,31.04,31.06,83224.0,24.823,24.847,24.7513,24.7672,83224.0
2016-06-16 09:40:00,31.07,31.1,31.04,31.06,49592.0,24.7752,24.7991,24.7513,24.7672,49592.0
2016-06-16 09:45:00,31.09,31.09,30.99,31.01,66064.0,24.7911,24.7911,24.7114,24.7273,66064.0
2016-06-16 09:50:00,31.01,31.03,30.96,31.02,54860.0,24.7273,24.7433,24.6875,24.7353,54860.0
2016-06-16 09:55:00,31.02,31.06,31.01,31.03,67876.0,24.7353,24.7672,24.7273,24.7433,67876.0
2016-06-16 10:00:00,31.04,31.07,31.0,31.0,171540.0,24.7513,24.7752,24.7194,24.7194,171540.0
2016-06-16 10:05:00,31.02,31.04,31.0,31.02,73416.0,24.7353,24.7513,24.7194,24.7353,73416.0
2016-06-16 10:10:00,31.01,31.02,30.98,30.98,87508.0,24.7273,24.7353,24.7034,24.7034,87508.0
2016-06-16 10:15:00,30.98,31.0,30.97,30.98,46864.0,24.7034,24.7194,24.6954,24.7034,46864.0
2016-06-16 10:20:00,30.99,31.07,30.96,31.01,37672.0,24.7114,24.7752,24.6875,24.7273,37672.0
2016-06-16 10:25:00,31.01,31.03,31.0,31.02,30136.0,24.7273,24.7433,24.7194,24.7353,30136.0
2016-06-16 10:30:00,31.02,31.04,30.99,31.02,54896.0,24.7353,24.7513,24.7114,24.7353,54896.0
2016-06-16 10:35:00,31.02,31.05,31.0,31.03,40148.0,24.7353,24.7592,24.7194,24.7433,40148.0
2016-06-16 10:40:00,31.02,31.08,31.02,31.07,26444.0,24.7353,24.7832,24.7353,24.7752,26444.0
2016-06-16 10:45:00,31.09,31.09,31.07,31.09,34784.0,24.7911,24.7911,24.7752,24.7911,34784.0
2016-06-16 10:50:00,31.08,31.1,31.08,31.09,20996.0,24.7832,24.7991,24.7832,24.7911,20996.0
2016-06-16 10:55:00,31.1,31.11,31.08,31.11,35352.0,24.7991,24.8071,24.7832,24.8071,35352.0
2016-06-16 11:00:00,31.11,31.18,31.1,31.17,48916.0,24.8071,24.8629,24.7991,24.8549,48916.0
2016-06-16 11:05:00,31.17,31.21,31.16,31.2,42332.0,24.8549,24.8868,24.847,24.8789,42332.0
2016-06-16 11:10:00,31.2,31.2,31.15,31.18,41524.0,24.8789,24.8789,24.839,24.8629,41524.0
2016-06-16 11:15:00,31.18,31.18,31.15,31.16,31608.0,24.8629,24.8629,24.839,24.847,31608.0
2016-06-16 11:20:00,31.16,31.16,31.13,31.16,28572.0,24.847,24.847,24.823,24.847,28572.0
2016-06-16 11:25:00,31.16,31.22,31.16,31.22,42284.0,24.847,24.8948,24.847,24.8948,42284.0
2016-06-16 11:30:00,31.22,31.23,31.17,31.18,36592.0,24.8948,24.9028,24.8549,24.8629,36592.0
2016-06-16 11:35:00,31.17,31.18,31.15,31.18,18604.0,24.8549,24.8629,24.839,24.8629,18604.0
2016-06-16 11:40:00,31.18,31.19,31.15,31.15,15076.0,24.8629,24.8709,24.839,24.839,15076.0
2016-06-16 11:45:00,31.15,31.17,31.14,31.16,12020.0,24.839,24.8549,24.831,24.847,12020.0
2016-06-16 11:50:00,31.17,31.17,31.13,31.16,17608.0,24.8549,24.8549,24.823,24.847,17608.0
2016-06-16 11:55:00,31.16,31.16,31.12,31.12,19108.0,24.847,24.847,24.8151,24.8151,19108.0
2016-06-16 12:00:00,31.11,31.13,31.11,31.13,32284.0,24.8071,24.823,24.8071,24.823,32284.0
2016-06-16 12:05:00,31.13,31.14,31.11,31.13,23964.0,24.823,24.831,24.8071,24.823,23964.0
2016-06-16 12:10:00,31.13,31.14,31.11,31.13,28460.0,24.823,24.831,24.8071,24.823,28460.0
2016-06-16 12:15:00,31.13,31.16,31.13,31.15,24800.0,24.823,24.847,24.823,24.839,24800.0
2016-06-16 12:20:00,31.15,31.21,31.15,31.21,23928.0,24.839,24.8868,24.839,24.8868,23928.0
2016-06-16 12:25:00,31.21,31.22,31.19,31.21,28708.0,24.8868,24.8948,24.8709,24.8868,28708.0
2016-06-16 12:30:00,31.2,31.22,31.18,31.21,30312.0,24.8789,24.8948,24.8629,24.8868,30312.0
2016-06-16 12:35:00,31.21,31.23,31.19,31.22,23260.0,24.8868,24.9028,24.8709,24.8948,23260.0
2016-06-16 12:40:00,31.22,31.27,31.21,31.26,60940.0,24.8948,24.9347,24.8868,24.9267,60940.0
2016-06-16 12:45:00,31.27,31.27,31.24,31.25,28212.0,24.9347,24.9347,24.9107,24.9187,28212.0
2016-06-16 12:50:00,31.27,31.27,31.21,31.24,26904.0,24.9347,24.9347,24.8868,24.9107,26904.0
2016-06-16 12:55:00,31.24,31.24,31.2,31.2,21664.0,24.9107,24.9107,24.8789,24.8789,21664.0
2016-06-16 13:00:00,31.2,31.24,31.2,31.21,24580.0,24.8789,24.9107,24.8789,24.8868,24580.0
2016-06-16 13:05:00,31.2,31.2,31.14,31.15,25200.0,24.8789,24.8789,24.831,24.839,25200.0
2016-06-16 13:10:00,31.15,31.18,31.15,31.15,18084.0,24.839,24.8629,24.839,24.839,18084.0
2016-06-16 13:15:00,31.16,31.17,31.15,31.16,51352.0,24.847,24.8549,24.839,24.847,51352.0
2016-06-16 13:20:00,31.15,31.17,31.13,31.14,30728.0,24.839,24.8549,24.823,24.831,30728.0
2016-06-16 13:25:00,31.15,31.17,31.14,31.17,35800.0,24.839,24.8549,24.831,24.8549,35800.0
2016-06-16 13:30:00,31.17,31.18,31.16,31.16,61776.0,24.8549,24.8629,24.847,24.847,61776.0
2016-06-16 13:35:00,31.16,31.2,31.16,31.19,39924.0,24.847,24.8789,24.847,24.8709,39924.0
2016-06-16 13:40:00,31.19,31.21,31.18,31.19,28024.0,24.8709,24.8868,24.8629,24.8709,28024.0
2016-06-16 13:45:00,31.18,31.19,31.13,31.15,43192.0,24.8629,24.8709,24.823,24.839,43192.0
2016-06-16 13:50:00,31.16,31.16,31.1,31.11,42952.0,24.847,24.847,24.7991,24.8071,42952.0
2016-06-16 13:55:00,31.12,31.13,31.09,31.09,42808.0,24.8151,24.823,24.7911,24.7911,42808.0
2016-06-16 14:00:00,31.09,31.14,31.08,31.14,61776.0,24.7911,24.831,24.7832,24.831,61776.0
2016-06-16 14:05:00,31.14,31.15,31.12,31.13,37280.0,24.831,24.839,24.8151,24.823,37280.0
2016-06-16 14:10:00,31.13,31.18,31.13,31.16,54964.0,24.823,24.8629,24.823,24.847,54964.0
2016-06-16 14:15:00,31.16,31.19,31.14,31.18,47924.0,24.847,24.8709,24.831,24.8629,47924.0
2016-06-16 14:20:00,31.17,31.18,31.15,31.18,40108.0,24.8549,24.8629,24.839,24.8629,40108.0
2016-06-16 14:25:00,31.18,31.19,31.15,31.15,39564.0,24.8629,24.8709,24.839,24.839,39564.0
2016-06-16 14:30:00,31.16,31.19,31.15,31.16,67368.0,24.847,24.8709,24.839,24.847,67368.0
2016-06-16 14:35:00,31.15,31.17,31.15,31.16,42632.0,24.839,24.8549,24.839,24.847,42632.0
2016-06-16 14:40:00,31.16,31.2,31.16,31.2,61396.0,24.847,24.8789,24.847,24.8789,61396.0
2016-06-16 14:45:00,31.2,31.22,31.2,31.22,39056.0,24.8789,24.8948,24.8789,24.8948,39056.0
2016-06-16 14:50:00,31.21,31.23,31.2,31.23,61552.0,24.8868,24.9028,24.8789,24.9028,61552.0
2016-06-16 14:55:00,31.23,31.23,31.19,31.2,159588.0,24.9028,24.9028,24.8709,24.8789,159588.0
2016-06-16 15:00:00,31.19,31.2,31.15,31.16,45020.0,24.8709,24.8789,24.839,24.847,45020.0
2016-06-16 15:05:00,31.16,31.17,31.14,31.17,72312.0,24.847,24.8549,24.831,24.8549,72312.0
2016-06-16 15:10:00,31.17,31.19,31.17,31.18,105712.0,24.8549,24.8709,24.8549,24.8629,105712.0
2016-06-16 15:15:00,31.19,31.2,31.17,31.19,88892.0,24.8709,24.8789,24.8549,24.8709,88892.0
2016-06-16 15:20:00,31.2,31.2,31.12,31.15,174628.0,24.8789,24.8789,24.8151,24.839,174628.0
2016-06-16 15:25:00,31.16,31.16,31.12,31.13,109632.0,24.847,24.847,24.8151,24.823,109632.0
2016-06-16 15:30:00,31.14,31.16,31.14,31.16,106856.0,24.831,24.847,24.831,24.847,106856.0
2016-06-16 15:35:00,31.16,31.2,31.15,31.2,108768.0,24.847,24.8789,24.839,24.8789,108768.0
2016-06-16 15:40:00,31.2,31.24,31.18,31.23,149676.0,24.8789,24.9107,24.8629,24.9028,149676.0
2016-06-16 15:45:00,31.23,31.24,31.21,31.22,115552.0,24.9028,24.9107,24.8868,24.8948,115552.0
2016-06-16 15:50:00,31.22,31.22,31.19,31.2,163304.0,24.8948,24.8948,24.8709,24.8789,163304.0
2016-06-16 15:55:00,31.2,31.22,31.19,31.21,211136.0,24.8789,24.8948,24.8709,24.8868,211136.0
2016-06-17 09:30:00,31.26,31.31,31.14,31.15,1557392.0,24.9267,24.9666,24.831,24.839,1557392.0
2016-06-17 09:35:00,31.14,31.19,31.04,31.15,60544.0,24.831,24.8709,24.7513,24.839,60544.0
2016-06-17 09:40:00,31.16,31.2,31.08,31.12,46960.0,24.847,24.8789,24.7832,24.8151,46960.0
2016-06-17 09:45:00,31.13,31.13,31.0,31.04,56328.0,24.823,24.823,24.7194,24.7513,56328.0
2016-06-17 09:50:00,31.06,31.1,31.03,31.09,30220.0,24.7672,24.7991,24.7433,24.7911,30220.0
2016-06-17 09:55:00,31.1,31.19,31.08,31.17,39128.0,24.7991,24.8709,24.7832,24.8549,39128.0
2016-06-17 10:00:00,31.17,31.18,31.1,31.13,52660.0,24.8549,24.8629,24.7991,24.823,52660.0
2016-06-17 10:05:00,31.14,31.23,31.13,31.19,83524.0,24.831,24.9028,24.823,24.8709,83524.0
2016-06-17 10:10:00,31.21,31.23,31.14,31.17,65760.0,24.8868,24.9028,24.831,24.8549,65760.0
2016-06-17 10:15:00,31.17,31.18,31.15,31.17,53084.0,24.8549,24.8629,24.839,24.8549,53084.0
2016-06-17 10:20:00,31.17,31.18,31.15,31.15,22464.0,24.8549,24.8629,24.839,24.839,22464.0
2016-06-17 10:25:00,31.15,31.15,31.07,31.07,35972.0,24.839,24.839,24.7752,24.7752,35972.0
2016-06-17 10:30:00,31.07,31.07,31.02,31.04,60084.0,24.7752,24.7752,24.7353,24.7513,60084.0
2016-06-17 10:35:00,31.04,31.04,30.98,30.99,50232.0,24.7513,24.7513,24.7034,24.7114,50232.0
2016-06-17 10:40:00,30.99,31.0,30.93,30.94,72068.0,24.7114,24.7194,24.6636,24.6715,72068.0
2016-06-17 10:45:00,30.94,30.98,30.93,30.96,54188.0,24.6715,24.7034,24.6636,24.6875,54188.0
2016-06-17 10:50:00,30.96,30.97,30.93,30.96,57356.0,24.6875,24.6954,24.6636,24.6875,57356.0
2016-06-17 10:55:00,30.96,30.96,30.94,30.95,25344.0,24.6875,24.6875,24.6715,24.6795,25344.0
2016-06-17 11:00:00,30.95,30.99,30.94,30.96,51600.0,24.6795,24.7114,24.6715,24.6875,51600.0
2016-06-17 11:05:00,30.96,30.99,30.95,30.99,27172.0,24.6875,24.7114,24.6795,24.7114,27172.0
2016-06-17 11:10:00,30.99,31.1,30.99,31.1,214400.0,24.7114,24.7991,24.7114,24.7991,214400.0
2016-06-17 11:15:00,31.1,31.13,31.08,31.09,120096.0,24.7991,24.823,24.7832,24.7911,120096.0
2016-06-17 11:20:00,31.09,31.11,31.05,31.07,85380.0,24.7911,24.8071,24.7592,24.7752,85380.0
2016-06-17 11:25:00,31.07,31.09,31.01,31.03,38836.0,24.7752,24.7911,24.7273,24.7433,38836.0
2016-06-17 11:30:00,31.03,31.09,31.03,31.06,58112.0,24.7433,24.7911,24.7433,24.7672,58112.0
2016-06-17 11:35:00,31.06,31.06,31.02,31.02,33380.0,24.7672,24.7672,24.7353,24.7353,33380.0
2016-06-17 11:40:00,31.02,31.03,31.0,31.01,35920.0,24.7353,24.7433,24.7194,24.7273,35920.0
2016-06-17 11:45:00,31.01,31.1,31.01,31.1,51164.0,24.7273,24.7991,24.7273,24.7991,51164.0
2016-06-17 11:50:00,31.1,31.15,31.09,31.15,51388.0,24.7991,24.839,24.7911,24.839,51388.0
2016-06-17 11:55:00,31.14,31.18,31.13,31.17,63312.0,24.831,24.8629,24.823,24.8549,63312.0
2016-06-17 12:00:00,31.17,31.2,31.16,31.17,46780.0,24.8549,24.8789,24.847,24.8549,46780.0
2016-06-17 12:05:00,31.17,31.18,31.15,31.17,30088.0,24.8549,24.8629,24.839,24.8549,30088.0
2016-06-17 12:10:00,31.18,31.21,31.17,31.2,35032.0,24.8629,24.8868,24.8549,24.8789,35032.0
2016-06-17 12:15:00,31.21,31.21,31.18,31.2,18480.0,24.8868,24.8868,24.8629,24.8789,18480.0
2016-06-17 12:20:00,31.21,31.22,31.2,31.21,57700.0,24.8868,24.8948,24.8789,24.8868,57700.0
2016-06-17 12:25:00,31.21,31.22,31.2,31.21,17856.0,24.8868,24.8948,24.8789,24.8868,17856.0
2016-06-17 12:30:00,31.22,31.22,31.17,31.17,22872.0,24.8948,24.8948,24.8549,24.8549,22872.0
2016-06-17 12:35:00,31.17,31.18,31.16,31.17,16856.0,24.8549,24.8629,24.847,24.8549,16856.0
2016-06-17 12:40:00,31.17,31.17,31.15,31.16,26036.0,24.8549,24.8549,24.839,24.847,26036.0
2016-06-17 12:45:00,31.15,31.18,31.15,31.16,36044.0,24.839,24.8629,24.839,24.847,36044.0
2016-06-17 12:50:00,31.16,31.17,31.15,31.17,28240.0,24.847,24.8549,24.839,24.8549,28240.0
2016-06-17 12:55:00,31.17,31.17,31.15,31.16,33852.0,24.8549,24.8549,24.839,24.847,33852.0
2016-06-17 13:00:00,31.16,31.16,31.11,31.11,44612.0,24.847,24.847,24.8071,24.8071,44612.0
2016-06-17 13:05:00,31.11,31.16,31.11,31.16,17760.0,24.8071,24.847,24.8071,24.847,17760.0
2016-06-17 13:10:00,31.16,31.16,31.14,31.16,17120.0,24.847,24.847,24.831,24.847,17120.0
2016-06-17 13:15:00,31.16,31.19,31.16,31.18,34028.0,24.847,24.8709,24.847,24.8629,34028.0
2016-06-17 13:20:00,31.18,31.19,31.17,31.19,18200.0,24.8629,24.8709,24.8549,24.8709,18200.0
2016-06-17 13:25:00,31.19,31.21,31.19,31.19,22764.0,24.8709,24.8868,24.8709,24.8709,22764.0
2016-06-17 13:30:00,31.19,31.19,31.18,31.18,18368.0,24.8709,24.8709,24.8629,24.8629,18368.0
2016-06-17 13:35:00,31.18,31.18,31.15,31.17,24276.0,24.8629,24.8629,24.839,24.8549,24276.0
2016-06-17 13:40:00,31.17,31.18,31.16,31.16,28704.0,24.8549,24.8629,24.847,24.847,28704.0
2016-06-17 13:45:00,31.16,31.18,31.15,31.17,29020.0,24.847,24.8629,24.839,24.8549,29020.0
2016-06-17 13:50:00,31.18,31.19,31.16,31.16,38300.0,24.8629,24.8709,24.847,24.847,38300.0
2016-06-17 13:55:00,31.15,31.17,31.15,31.16,22592.0,24.839,24.8549,24.839,24.847,22592.0
2016-06-17 14:00:00,31.16,31.17,31.15,31.16,29392.0,24.847,24.8549,24.839,24.847,29392.0
2016-06-17 14:05:00,31.16,31.18,31.15,31.17,50384.0,24.847,24.8629,24.839,24.8549,50384.0
2016-06-17 14:10:00,31.18,31.18,31.16,31.17,51956.0,24.8629,24.8629,24.847,24.8549,51956.0
2016-06-17 14:15:00,31.17,31.18,31.16,31.17,35688.0,24.8549,24.8629,24.847,24.8549,35688.0
2016-06-17 14:20:00,31.17,31.18,31.15,31.16,57228.0,24.8549,24.8629,24.839,24.847,57228.0
2016-06-17 14:25:00,31.16,31.18,31.15,31.18,38112.0,24.847,24.8629,24.839,24.8629,38112.0
2016-06-17 14:30:00,31.17,31.18,31.17,31.18,33440.0,24.8549,24.8629,24.8549,24.8629,33440.0
2016-06-17 14:35:00,31.18,31.19,31.17,31.18,46264.0,24.8629,24.8709,24.8549,24.8629,46264.0
2016-06-17 14:40:00,31.18,31.2,31.17,31.18,48536.0,24.8629,24.8789,24.8549,24.8629,48536.0
2016-06-17 14:45:00,31.18,31.19,31.18,31.19,27232.0,24.8629,24.8709,24.8629,24.8709,27232.0
2016-06-17 14:50:00,31.19,31.21,31.19,31.21,42604.0,24.8709,24.8868,24.8709,24.8868,42604.0
2016-06-17 14:55:00,31.21,31.22,31.21,31.22,32124.0,24.8868,24.8948,24.8868,24.8948,32124.0
2016-06-17 15:00:00,31.22,31.24,31.22,31.23,52204.0,24.8948,24.9107,24.8948,24.9028,52204.0
2016-06-17 15:05:00,31.23,31.24,31.22,31.22,49744.0,24.9028,24.9107,24.8948,24.8948,49744.0
2016-06-17 15:10:00,31.22,31.24,31.22,31.24,38268.0,24.8948,24.9107,24.8948,24.9107,38268.0
2016-06-17 15:15:00,31.24,31.24,31.22,31.24,62740.0,24.9107,24.9107,24.8948,24.9107,62740.0
2016-06-17 15:20:00,31.24,31.25,31.23,31.24,78160.0,24.9107,24.9187,24.9028,24.9107,78160.0
2016-06-17 15:25:00,31.25,31.28,31.24,31.28,66668.0,24.9187,24.9426,24.9107,24.9426,66668.0
2016-06-17 15:30:00,31.27,31.27,31.23,31.24,85676.0,24.9347,24.9347,24.9028,24.9107,85676.0
2016-06-17 15:35:00,31.24,31.25,31.22,31.22,88244.0,24.9107,24.9187,24.8948,24.8948,88244.0
2016-06-17 15:40:00,31.22,31.22,31.19,31.19,212928.0,24.8948,24.8948,24.8709,24.8709,212928.0
2016-06-17 15:45:00,31.19,31.24,31.19,31.24,269948.0,24.8709,24.9107,24.8709,24.9107,269948.0
2016-06-17 15:50:00,31.24,31.26,31.23,31.25,230360.0,24.9107,24.9267,24.9028,24.9187,230360.0
2016-06-17 15:55:00,31.25,31.3,31.25,31.28,610196.0,24.9187,24.9586,24.9187,24.9426,610196.0
2016-06-20 09:30:00,31.23,31.28,31.1,31.17,173088.0,24.9028,24.9426,24.7991,24.8549,173088.0
2016-06-20 09:35:00,31.14,31.26,31.14,31.26,156928.0,24.831,24.9267,24.831,24.9267,156928.0
2016-06-20 09:40:00,31.25,31.28,31.03,31.19,60296.0,24.9187,24.9426,24.7433,24.8709,60296.0
2016-06-20 09:45:00,31.2,31.26,31.17,31.18,70160.0,24.8789,24.9267,24.8549,24.8629,70160.0
2016-06-20 09:50:00,31.18,31.23,31.13,31.13,93868.0,24.8629,24.9028,24.823,24.823,93868.0
2016-06-20 09:55:00,31.12,31.15,31.06,31.07,94548.0,24.8151,24.839,24.7672,24.7752,94548.0
2016-06-20 10:00:00,31.07,31.07,31.0,31.0,59620.0,24.7752,24.7752,24.7194,24.7194,59620.0
2016-06-20 10:05:00,31.0,31.04,30.99,31.01,70404.0,24.7194,24.7513,24.7114,24.7273,70404.0
2016-06-20 10:10:00,31.0,31.03,30.99,31.03,46096.0,24.7194,24.7433,24.7114,24.7433,46096.0
2016-06-20 10:15:00,31.02,31.03,30.96,30.97,75676.0,24.7353,24.7433,24.6875,24.6954,75676.0
2016-06-20 10:20:00,30.97,30.98,30.92,30.92,67668.0,24.6954,24.7034,24.6556,24.6556,67668.0
2016-06-20 10:25:00,30.92,30.92,30.85,30.85,84388.0,24.6556,24.6556,24.5998,24.5998,84388.0
2016-06-20 10:30:00,30.85,30.86,30.83,30.84,89912.0,24.5998,24.6077,24.5838,24.5918,89912.0
2016-06-20 10:35:00,30.84,30.84,30.82,30.83,74348.0,24.5918,24.5918,24.5758,24.5838,74348.0
2016-06-20 10:40:00,30.82,30.87,30.8,30.87,63648.0,24.5758,24.6157,24.5599,24.6157,63648.0
2016-06-20 10:45:00,30.87,30.88,30.84,30.84,48648.0,24.6157,24.6237,24.5918,24.5918,48648.0
2016-06-20 10:50:00,30.83,30.86,30.83,30.84,35760.0,24.5838,24.6077,24.5838,24.5918,35760.0
2016-06-20 10:55:00,30.84,30.86,30.83,30.86,54308.0,24.5918,24.6077,24.5838,24.6077,54308.0
2016-06-20 11:00:00,30.86,30.89,30.85,30.86,49056.0,24.6077,24.6317,24.5998,24.6077,49056.0
2016-06-20 11:05:00,30.87,30.88,30.86,30.87,44500.0,24.6157,24.6237,24.6077,24.6157,44500.0
2016-06-20 11:10:00,30.86,30.9,30.86,30.9,66564.0,24.6077,24.6396,24.6077,24.6396,66564.0
2016-06-20 11:15:00,30.9,30.92,30.88,30.88,31996.0,24.6396,24.6556,24.6237,24.6237,31996.0
2016-06-20 11:20:00,30.88,30.95,30.88,30.95,39812.0,24.6237,24.6795,24.6237,24.6795,39812.0
2016-06-20 11:25:00,30.95,31.02,30.93,31.02,34548.0,24.6795,24.7353,24.6636,24.7353,34548.0
2016-06-20 11:30:00,31.03,31.04,30.99,31.04,32512.0,24.7433,24.7513,24.7114,24.7513,32512.0
2016-06-20 11:35:00,31.05,31.09,31.01,31.08,45704.0,24.7592,24.7911,24.7273,24.7832,45704.0
2016-06-20 11:40:00,31.08,31.13,31.06,31.08,84988.0,24.7832,24.823,24.7672,24.7832,84988.0
2016-06-20 11:45:00,31.08,31.09,31.06,31.08,27140.0,24.7832,24.7911,24.7672,24.7832,27140.0
2016-06-20 11:50:00,31.08,31.1,31.07,31.09,53096.0,24.7832,24.7991,24.7752,24.7911,53096.0
2016-06-20 11:55:00,31.1,31.11,31.08,31.09,46804.0,24.7991,24.8071,24.7832,24.7911,46804.0
2016-06-20 12:00:00,31.08,31.09,31.05,31.05,40632.0,24.7832,24.7911,24.7592,24.7592,40632.0
2016-06-20 12:05:00,31.04,31.06,31.02,31.04,42308.0,24.7513,24.7672,24.7353,24.7513,42308.0
2016-06-20 12:10:00,31.05,31.07,31.05,31.06,37724.0,24.7592,24.7752,24.7592,24.7672,37724.0
2016-06-20 12:15:00,31.07,31.07,31.05,31.07,53436.0,24.7752,24.7752,24.7592,24.7752,53436.0
2016-06-20 12:20:00,31.06,31.09,31.06,31.09,21628.0,24.7672,24.7911,24.7672,24.7911,21628.0
2016-06-20 12:25:00,31.08,31.09,31.08,31.09,21112.0,24.7832,24.7911,24.7832,24.7911,21112.0
2016-06-20 12:30:00,31.09,31.1,31.07,31.08,20612.0,24.7911,24.7991,24.7752,24.7832,20612.0
2016-06-20 12:35:00,31.09,31.13,31.09,31.11,171428.0,24.7911,24.823,24.7911,24.8071,171428.0
2016-06-20 12:40:00,31.12,31.13,31.11,31.11,30792.0,24.8151,24.823,24.8071,24.8071,30792.0
2016-06-20 12:45:00,31.11,31.13,31.1,31.11,20780.0,24.8071,24.823,24.7991,24.8071,20780.0
2016-06-20 12:50:00,31.11,31.13,31.11,31.12,25696.0,24.8071,24.823,24.8071,24.8151,25696.0
2016-06-20 12:55:00,31.11,31.14,31.11,31.14,31220.0,24.8071,24.831,24.8071,24.831,31220.0
2016-06-20 13:00:00,31.14,31.15,31.13,31.14,59892.0,24.831,24.839,24.823,24.831,59892.0
2016-06-20 13:05:00,31.15,31.15,31.13,31.14,15300.0,24.839,24.839,24.823,24.831,15300.0
2016-06-20 13:10:00,31.15,31.16,31.12,31.12,22932.0,24.839,24.847,24.8151,24.8151,22932.0
2016-06-20 13:15:00,31.11,31.14,31.11,31.14,29252.0,24.8071,24.831,24.8071,24.831,29252.0
2016-06-20 13:20:00,31.13,31.13,31.11,31.13,25000.0,24.823,24.823,24.8071,24.823,25000.0
2016-06-20 13:25:00,31.12,31.13,31.11,31.12,11320.0,24.8151,24.823,24.8071,24.8151,11320.0
2016-06-20 13:30:00,31.12,31.14,31.12,31.13,13624.0,24.8151,24.831,24.8151,24.823,13624.0
2016-06-20 13:35:00,31.13,31.16,31.13,31.14,25896.0,24.823,24.847,24.823,24.831,25896.0
2016-06-20 13:40:00,31.14,31.15,31.12,31.15,36336.0,24.831,24.839,24.8151,24.839,36336.0
2016-06-20 13:45:00,31.15,31.17,31.14,31.15,34696.0,24.839,24.8549,24.831,24.839,34696.0
2016-06-20 13:50:00,31.15,31.16,31.15,31.16,16416.0,24.839,24.847,24.839,24.847,16416.0
2016-06-20 13:55:00,31.16,31.18,31.15,31.18,30612.0,24.847,24.8629,24.839,24.8629,30612.0
2016-06-20 14:00:00,31.18,31.18,31.16,31.18,54456.0,24.8629,24.8629,24.847,24.8629,54456.0
2016-06-20 14:05:00,31.18,31.18,31.13,31.15,101212.0,24.8629,24.8629,24.823,24.839,101212.0
2016-06-20 14:10:00,31.15,31.18,31.14,31.17,32788.0,24.839,24.8629,24.831,24.8549,32788.0
2016-06-20 14:15:00,31.17,31.17,31.15,31.16,22356.0,24.8549,24.8549,24.839,24.847,22356.0
2016-06-20 14:20:00,31.16,31.17,31.16,31.16,26032.0,24.847,24.8549,24.847,24.847,26032.0
2016-06-20 14:25:00,31.16,31.16,31.14,31.15,30484.0,24.847,24.847,24.831,24.839,30484.0
2016-06-20 14:30:00,31.15,31.16,31.14,31.14,33676.0,24.839,24.847,24.831,24.831,33676.0
2016-06-20 14:35:00,31.15,31.15,31.13,31.13,14876.0,24.839,24.839,24.823,24.823,14876.0
2016-06-20 14:40:00,31.13,31.16,31.13,31.15,19860.0,24.823,24.847,24.823,24.839,19860.0
2016-06-20 14:45:00,31.15,31.18,31.15,31.16,30884.0,24.839,24.8629,24.839,24.847,30884.0
2016-06-20 14:50:00,31.18,31.18,31.14,31.17,49460.0,24.8629,24.8629,24.831,24.8549,49460.0
2016-06-20 14:55:00,31.17,31.18,31.16,31.16,40992.0,24.8549,24.8629,24.847,24.847,40992.0
2016-06-20 15:00:00,31.17,31.18,31.16,31.18,54128.0,24.8549,24.8629,24.847,24.8629,54128.0
2016-06-20 15:05:00,31.18,31.18,31.15,31.16,123552.0,24.8629,24.8629,24.839,24.847,123552.0
2016-06-20 15:10:00,31.16,31.16,31.14,31.15,21468.0,24.847,24.847,24.831,24.839,21468.0
2016-06-20 15:15:00,31.14,31.14,31.1,31.11,59912.0,24.831,24.831,24.7991,24.8071,59912.0
2016-06-20 15:20:00,31.11,31.11,31.1,31.11,37368.0,24.8071,24.8071,24.7991,24.8071,37368.0
2016-06-20 15:25:00,31.12,31.12,31.1,31.11,74576.0,24.8151,24.8151,24.7991,24.8071,74576.0
2016-06-20 15:30:00,31.11,31.13,31.11,31.12,46384.0,24.8071,24.823,24.8071,24.8151,46384.0
2016-06-20 15:35:00,31.13,31.15,31.13,31.15,80020.0,24.823,24.839,24.823,24.839,80020.0
2016-06-20 15:40:00,31.15,31.17,31.14,31.15,62260.0,24.839,24.8549,24.831,24.839,62260.0
2016-06-20 15:45:00,31.15,31.15,31.11,31.11,81352.0,24.839,24.839,24.8071,24.8071,81352.0
2016-06-20 15:50:00,31.1,31.1,31.05,31.05,103828.0,24.7991,24.7991,24.7592,24.7592,103828.0
2016-06-20 15:55:00,31.05,31.09,31.04,31.06,248500.0,24.7592,24.7911,24.7513,24.7672,248500.0
2016-06-21 09:30:00,31.14,31.17,30.9,30.9,95144.0,24.831,24.8549,24.6396,24.6396,95144.0
2016-06-21 09:35:00,30.93,31.02,30.89,30.96,40664.0,24.6636,24.7353,24.6317,24.6875,40664.0
2016-06-21 09:40:00,30.98,30.99,30.91,30.92,18284.0,24.7034,24.7114,24.6476,24.6556,18284.0
2016-06-21 09:45:00,30.92,31.0,30.9,30.99,125796.0,24.6556,24.7194,24.6396,24.7114,125796.0
2016-06-21 09:50:00,30.99,31.0,30.96,30.98,59440.0,24.7114,24.7194,24.6875,24.7034,59440.0
2016-06-21 09:55:00,30.97,31.0,30.97,30.99,35528.0,24.6954,24.7194,24.6954,24.7114,35528.0
2016-06-21 10:00:00,30.99,31.06,30.99,31.05,60984.0,24.7114,24.7672,24.7114,24.7592,60984.0
2016-06-21 10:05:00,31.05,31.11,31.05,31.09,72900.0,24.7592,24.8071,24.7592,24.7911,72900.0
2016-06-21 10:10:00,31.09,31.1,31.05,31.07,27536.0,24.7911,24.7991,24.7592,24.7752,27536.0
2016-06-21 10:15:00,31.06,31.12,31.05,31.11,39920.0,24.7672,24.8151,24.7592,24.8071,39920.0
2016-06-21 10:20:00,31.1,31.16,31.1,31.14,65896.0,24.7991,24.847,24.7991,24.831,65896.0
2016-06-21 10:25:00,31.14,31.14,31.11,31.12,44512.0,24.831,24.831,24.8071,24.8151,44512.0
2016-06-21 10:30:00,31.12,31.15,31.11,31.14,25064.0,24.8151,24.839,24.8071,24.831,25064.0
2016-06-21 10:35:00,31.14,31.19,31.14,31.18,22900.0,24.831,24.8709,24.831,24.8629,22900.0
2016-06-21 10:40:00,31.17,31.19,31.17,31.18,96400.0,24.8549,24.8709,24.8549,24.8629,96400.0
2016-06-21 10:45:00,31.18,31.2,31.18,31.19,49408.0,24.8629,24.8789,24.8629,24.8709,49408.0
2016-06-21 10:50:00,31.2,31.21,31.17,31.17,31632.0,24.8789,24.8868,24.8549,24.8549,31632.0
2016-06-21 10:55:00,31.15,31.18,31.15,31.17,92476.0,24.839,24.8629,24.839,24.8549,92476.0
2016-06-21 11:00:00,31.17,31.22,31.17,31.2,61292.0,24.8549,24.8948,24.8549,24.8789,61292.0
2016-06-21 11:05:00,31.2,31.21,31.18,31.21,58564.0,24.8789,24.8868,24.8629,24.8868,58564.0
2016-06-21 11:10:00,31.21,31.23,31.2,31.23,33356.0,24.8868,24.9028,24.8789,24.9028,33356.0
2016-06-21 11:15:00,31.24,31.24,31.2,31.22,49180.0,24.9107,24.9107,24.8789,24.8948,49180.0
2016-06-21 11:20:00,31.21,31.21,31.17,31.18,33776.0,24.8868,24.8868,24.8549,24.8629,33776.0
2016-06-21 11:25:00,31.18,31.18,31.16,31.17,36120.0,24.8629,24.8629,24.847,24.8549,36120.0
2016-06-21 11:30:00,31.17,31.18,31.16,31.16,33916.0,24.8549,24.8629,24.847,24.847,33916.0
2016-06-21 11:35:00,31.16,31.22,31.16,31.18,51920.0,24.847,24.8948,24.847,24.8629,51920.0
2016-06-21 11:40:00,31.17,31.19,31.17,31.18,34412.0,24.8549,24.8709,24.8549,24.8629,34412.0
2016-06-21 11:45:00,31.18,31.21,31.18,31.18,27084.0,24.8629,24.8868,24.8629,24.8629,27084.0
2016-06-21 11:50:00,31.19,31.23,31.19,31.22,25412.0,24.8709,24.9028,24.8709,24.8948,25412.0
2016-06-21 11:55:00,31.22,31.24,31.21,31.24,37160.0,24.8948,24.9107,24.8868,24.9107,37160.0
2016-06-21 12:00:00,31.24,31.24,31.21,31.21,35808.0,24.9107,24.9107,24.8868,24.8868,35808.0
2016-06-21 12:05:00,31.22,31.23,31.2,31.2,30748.0,24.8948,24.9028,24.8789,24.8789,30748.0
2016-06-21 12:10:00,31.2,31.2,31.17,31.2,39660.0,24.8789,24.8789,24.8549,24.8789,39660.0
2016-06-21 12:15:00,31.2,31.2,31.18,31.19,19976.0,24.8789,24.8789,24.8629,24.8709,19976.0
2016-06-21 12:20:00,31.18,31.22,31.17,31.21,39284.0,24.8629,24.8948,24.8549,24.8868,39284.0
2016-06-21 12:25:00,31.21,31.22,31.2,31.21,19212.0,24.8868,24.8948,24.8789,24.8868,19212.0
2016-06-21 12:30:00,31.2,31.2,31.18,31.18,41380.0,24.8789,24.8789,24.8629,24.8629,41380.0
2016-06-21 12:35:00,31.18,31.21,31.18,31.19,68584.0,24.8629,24.8868,24.8629,24.8709,68584.0
2016-06-21 12:40:00,31.19,31.2,31.18,31.18,26700.0,24.8709,24.8789,24.8629,24.8629,26700.0
2016-06-21 12:45:00,31.18,31.21,31.18,31.2,28800.0,24.8629,24.8868,24.8629,24.8789,28800.0
2016-06-21 12:50:00,31.2,31.22,31.2,31.21,26008.0,24.8789,24.8948,24.8789,24.8868,26008.0
2016-06-21 12:55:00,31.2,31.21,31.2,31.21,42500.0,24.8789,24.8868,24.8789,24.8868,42500.0
2016-06-21 13:00:00,31.21,31.21,31.19,31.2,26492.0,24.8868,24.8868,24.8709,24.8789,26492.0
2016-06-21 13:05:00,31.18,31.19,31.17,31.17,17136.0,24.8629,24.8709,24.8549,24.8549,17136.0
2016-06-21 13:10:00,31.18,31.18,31.16,31.16,14108.0,24.8629,24.8629,24.847,24.847,14108.0
2016-06-21 13:15:00,31.16,31.19,31.16,31.19,24984.0,24.847,24.8709,24.847,24.8709,24984.0
2016-06-21 13:20:00,31.2,31.2,31.18,31.2,12076.0,24.8789,24.8789,24.8629,24.8789,12076.0
2016-06-21 13:25:00,31.19,31.2,31.17,31.18,20268.0,24.8709,24.8789,24.8549,24.8629,20268.0
2016-06-21 13:30:00,31.18,31.19,31.16,31.16,35156.0,24.8629,24.8709,24.847,24.847,35156.0
2016-06-21 13:35:00,31.15,31.17,31.14,31.17,16092.0,24.839,24.8549,24.831,24.8549,16092.0
2016-06-21 13:40:00,31.17,31.18,31.17,31.17,11880.0,24.8549,24.8629,24.8549,24.8549,11880.0
2016-06-21 13:45:00,31.18,31.19,31.15,31.15,18580.0,24.8629,24.8709,24.839,24.839,18580.0
2016-06-21 13:50:00,31.16,31.19,31.15,31.18,33340.0,24.847,24.8709,24.839,24.8629,33340.0
2016-06-21 13:55:00,31.18,31.21,31.18,31.2,21216.0,24.8629,24.8868,24.8629,24.8789,21216.0
2016-06-21 14:00:00,31.2,31.21,31.19,31.19,22084.0,24.8789,24.8868,24.8709,24.8709,22084.0
2016-06-21 14:05:00,31.2,31.2,31.18,31.2,16748.0,24.8789,24.8789,24.8629,24.8789,16748.0
2016-06-21 14:10:00,31.2,31.23,31.2,31.22,21292.0,24.8789,24.9028,24.8789,24.8948,21292.0
2016-06-21 14:15:00,31.22,31.23,31.21,31.23,32376.0,24.8948,24.9028,24.8868,24.9028,32376.0
2016-06-21 14:20:00,31.22,31.22,31.2,31.2,37716.0,24.8948,24.8948,24.8789,24.8789,37716.0
2016-06-21 14:25:00,31.2,31.2,31.16,31.17,50084.0,24.8789,24.8789,24.847,24.8549,50084.0
2016-06-21 14:30:00,31.17,31.19,31.16,31.18,43976.0,24.8549,24.8709,24.847,24.8629,43976.0
2016-06-21 14:35:00,31.18,31.21,31.18,31.18,57508.0,24.8629,24.8868,24.8629,24.8629,57508.0
2016-06-21 14:40:00,31.18,31.18,31.17,31.18,131928.0,24.8629,24.8629,24.8549,24.8629,131928.0
2016-06-21 14:45:00,31.18,31.18,31.15,31.17,43624.0,24.8629,24.8629,24.839,24.8549,43624.0
2016-06-21 14:50:00,31.17,31.17,31.15,31.15,20196.0,24.8549,24.8549,24.839,24.839,20196.0
2016-06-21 14:55:00,31.15,31.17,31.13,31.13,35436.0,24.839,24.8549,24.823,24.823,35436.0
2016-06-21 15:00:00,31.13,31.15,31.1,31.11,61172.0,24.823,24.839,24.7991,24.8071,61172.0
2016-06-21 15:05:00,31.11,31.15,31.11,31.13,48540.0,24.8071,24.839,24.8071,24.823,48540.0
2016-06-21 15:10:00,31.13,31.15,31.12,31.14,31264.0,24.823,24.839,24.8151,24.831,31264.0
2016-06-21 15:15:00,31.14,31.15,31.12,31.14,42536.0,24.831,24.839,24.8151,24.831,42536.0
2016-06-21 15:20:00,31.15,31.17,31.15,31.16,41320.0,24.839,24.8549,24.839,24.847,41320.0
2016-06-21 15:25:00,31.16,31.16,31.14,31.16,34284.0,24.847,24.847,24.831,24.847,34284.0
2016-06-21 15:30:00,31.16,31.17,31.12,31.14,85492.0,24.847,24.8549,24.8151,24.831,85492.0
2016-06-21 15:35:00,31.14,31.17,31.13,31.15,65204.0,24.831,24.8549,24.823,24.839,65204.0
2016-06-21 15:40:00,31.16,31.16,31.11,31.11,110160.0,24.847,24.847,24.8071,24.8071,110160.0
2016-06-21 15:45:00,31.11,31.14,31.1,31.13,174464.0,24.8071,24.831,24.7991,24.823,174464.0
2016-06-21 15:50:00,31.13,31.13,31.1,31.1,106704.0,24.823,24.823,24.7991,24.7991,106704.0
2016-06-21 15:55:00,31.1,31.11,31.06,31.07,358232.0,24.7991,24.8071,24.7672,24.7752,358232.0
2016-06-22 09:30:00,31.13,31.13,30.97,30.98,112984.0,24.823,24.823,24.6954,24.7034,112984.0
2016-06-22 09:35:00,30.98,31.02,30.91,30.95,49280.0,24.7034,24.7353,24.6476,24.6795,49280.0
2016-06-22 09:40:00,30.95,30.98,30.92,30.92,33940.0,24.6795,24.7034,24.6556,24.6556,33940.0
2016-06-22 09:45:00,30.95,30.95,30.9,30.92,32856.0,24.6795,24.6795,24.6396,24.6556,32856.0
2016-06-22 09:50:00,30.91,30.95,30.9,30.92,37232.0,24.6476,24.6795,24.6396,24.6556,37232.0
2016-06-22 09:55:00,30.92,30.93,30.9,30.93,44964.0,24.6556,24.6636,24.6396,24.6636,44964.0
2016-06-22 10:00:00,30.93,30.95,30.92,30.93,50892.0,24.6636,24.6795,24.6556,24.6636,50892.0
2016-06-22 10:05:00,30.93,30.94,30.92,30.93,56124.0,24.6636,24.6715,24.6556,24.6636,56124.0
2016-06-22 10:10:00,30.92,30.95,30.92,30.94,37296.0,24.6556,24.6795,24.6556,24.6715,37296.0
2016-06-22 10:15:00,30.95,30.98,30.95,30.98,18140.0,24.6795,24.7034,24.6795,24.7034,18140.0
2016-06-22 10:20:00,30.97,31.0,30.97,30.99,15504.0,24.6954,24.7194,24.6954,24.7114,15504.0
2016-06-22 10:25:00,31.0,31.07,31.0,31.06,18200.0,24.7194,24.7752,24.7194,24.7672,18200.0
2016-06-22 10:30:00,31.06,31.06,30.99,30.99,35140.0,24.7672,24.7672,24.7114,24.7114,35140.0
2016-06-22 10:35:00,31.0,31.04,30.99,31.03,33420.0,24.7194,24.7513,24.7114,24.7433,33420.0
2016-06-22 10:40:00,31.03,31.06,31.03,31.05,38332.0,24.7433,24.7672,24.7433,24.7592,38332.0
2016-06-22 10:45:00,31.03,31.05,31.0,31.0,26300.0,24.7433,24.7592,24.7194,24.7194,26300.0
2016-06-22 10:50:00,31.0,31.0,30.99,31.0,217204.0,24.7194,24.7194,24.7114,24.7194,217204.0
2016-06-22 10:55:00,31.0,31.02,30.98,30.99,31812.0,24.7194,24.7353,24.7034,24.7114,31812.0
2016-06-22 11:00:00,31.0,31.01,30.99,30.99,42636.0,24.7194,24.7273,24.7114,24.7114,42636.0
2016-06-22 11:05:00,30.99,31.0,30.98,30.99,20672.0,24.7114,24.7194,24.7034,24.7114,20672.0
2016-06-22 11:10:00,30.99,30.99,30.95,30.97,22988.0,24.7114,24.7114,24.6795,24.6954,22988.0
2016-06-22 11:15:00,30.98,31.04,30.98,31.03,36760.0,24.7034,24.7513,24.7034,24.7433,36760.0
2016-06-22 11:20:00,31.03,31.04,31.0,31.02,20752.0,24.7433,24.7513,24.7194,24.7353,20752.0
2016-06-22 11:25:00,31.01,31.01,30.99,31.0,28792.0,24.7273,24.7273,24.7114,24.7194,28792.0
2016-06-22 11:30:00,31.0,31.0,30.95,30.97,24724.0,24.7194,24.7194,24.6795,24.6954,24724.0
2016-06-22 11:35:00,30.96,30.97,30.95,30.97,42376.0,24.6875,24.6954,24.6795,24.6954,42376.0
2016-06-22 11:40:00,30.97,30.98,30.96,30.96,44208.0,24.6954,24.7034,24.6875,24.6875,44208.0
2016-06-22 11:45:00,30.97,30.99,30.96,30.97,44612.0,24.6954,24.7114,24.6875,24.6954,44612.0
2016-06-22 11:50:00,30.97,30.99,30.96,30.98,31720.0,24.6954,24.7114,24.6875,24.7034,31720.0
2016-06-22 11:55:00,30.98,30.98,30.96,30.97,26840.0,24.7034,24.7034,24.6875,24.6954,26840.0
2016-06-22 12:00:00,30.97,31.0,30.97,30.97,134212.0,24.6954,24.7194,24.6954,24.6954,134212.0
2016-06-22 12:05:00,30.97,30.99,30.97,30.97,44404.0,24.6954,24.7114,24.6954,24.6954,44404.0
2016-06-22 12:10:00,30.98,31.01,30.97,31.0,35084.0,24.7034,24.7273,24.6954,24.7194,35084.0
2016-06-22 12:15:00,31.0,31.02,30.99,31.01,39432.0,24.7194,24.7353,24.7114,24.7273,39432.0
2016-06-22 12:20:00,31.01,31.02,30.99,30.99,22704.0,24.7273,24.7353,24.7114,24.7114,22704.0
2016-06-22 12:25:00,30.99,30.99,30.98,30.99,23896.0,24.7114,24.7114,24.7034,24.7114,23896.0
2016-06-22 12:30:00,30.99,30.99,30.97,30.98,29504.0,24.7114,24.7114,24.6954,24.7034,29504.0
2016-06-22 12:35:00,30.98,30.99,30.97,30.98,19620.0,24.7034,24.7114,24.6954,24.7034,19620.0
2016-06-22 12:40:00,30.98,30.99,30.97,30.98,27104.0,24.7034,24.7114,24.6954,24.7034,27104.0
2016-06-22 12:45:00,30.98,31.0,30.98,30.99,39000.0,24.7034,24.7194,24.7034,24.7114,39000.0
2016-06-22 12:50:00,30.99,31.0,30.99,31.0,27804.0,24.7114,24.7194,24.7114,24.7194,27804.0
2016-06-22 12:55:00,31.0,31.0,30.99,30.99,19924.0,24.7194,24.7194,24.7114,24.7114,19924.0
2016-06-22 13:00:00,30.99,31.01,30.98,30.98,41672.0,24.7114,24.7273,24.7034,24.7034,41672.0
2016-06-22 13:05:00,30.98,30.99,30.95,30.96,33688.0,24.7034,24.7114,24.6795,24.6875,33688.0
2016-06-22 13:10:00,30.96,30.96,30.93,30.95,35492.0,24.6875,24.6875,24.6636,24.6795,35492.0
2016-06-22 13:15:00,30.94,30.96,30.93,30.96,14824.0,24.6715,24.6875,24.6636,24.6875,14824.0
2016-06-22 13:20:00,30.95,30.96,30.94,30.95,24012.0,24.6795,24.6875,24.6715,24.6795,24012.0
2016-06-22 13:25:00,30.96,30.97,30.95,30.96,42552.0,24.6875,24.6954,24.6795,24.6875,42552.0
2016-06-22 13:30:00,30.96,30.99,30.96,30.98,24484.0,24.6875,24.7114,24.6875,24.7034,24484.0
2016-06-22 13:35:00,30.98,30.99,30.97,30.98,64624.0,24.7034,24.7114,24.6954,24.7034,64624.0
2016-06-22 13:40:00,30.98,30.99,30.97,30.99,43540.0,24.7034,24.7114,24.6954,24.7114,43540.0
2016-06-22 13:45:00,30.99,30.99,30.97,30.98,107036.0,24.7114,24.7114,24.6954,24.7034,107036.0
2016-06-22 13:50:00,30.98,30.99,30.98,30.99,65592.0,24.7034,24.7114,24.7034,24.7114,65592.0
2016-06-22 13:55:00,30.99,31.0,30.98,31.0,32256.0,24.7114,24.7194,24.7034,24.7194,32256.0
2016-06-22 14:00:00,30.99,31.0,30.98,30.98,21528.0,24.7114,24.7194,24.7034,24.7034,21528.0
2016-06-22 14:05:00,30.99,31.0,30.97,30.98,46656.0,24.7114,24.7194,24.6954,24.7034,46656.0
2016-06-22 14:10:00,30.99,30.99,30.98,30.98,26200.0,24.7114,24.7114,24.7034,24.7034,26200.0
2016-06-22 14:15:00,30.98,30.98,30.95,30.95,26300.0,24.7034,24.7034,24.6795,24.6795,26300.0
2016-06-22 14:20:00,30.94,30.97,30.94,30.97,29180.0,24.6715,24.6954,24.6715,24.6954,29180.0
2016-06-22 14:25:00,30.97,30.99,30.97,30.98,55272.0,24.6954,24.7114,24.6954,24.7034,55272.0
2016-06-22 14:30:00,30.98,30.98,30.96,30.97,36992.0,24.7034,24.7034,24.6875,24.6954,36992.0
2016-06-22 14:35:00,30.97,30.98,30.96,30.97,44316.0,24.6954,24.7034,24.6875,24.6954,44316.0
2016-06-22 14:40:00,30.97,30.97,30.96,30.96,24584.0,24.6954,24.6954,24.6875,24.6875,24584.0
2016-06-22 14:45:00,30.96,30.98,30.95,30.98,58488.0,24.6875,24.7034,24.6795,24.7034,58488.0
2016-06-22 14:50:00,30.98,30.98,30.96,30.97,35224.0,24.7034,24.7034,24.6875,24.6954,35224.0
2016-06-22 14:55:00,30.98,30.98,30.97,30.98,34328.0,24.7034,24.7034,24.6954,24.7034,34328.0
2016-06-22 15:00:00,30.97,30.98,30.97,30.97,61008.0,24.6954,24.7034,24.6954,24.6954,61008.0
2016-06-22 15:05:00,30.97,30.97,30.93,30.93,49508.0,24.6954,24.6954,24.6636,24.6636,49508.0
2016-06-22 15:10:00,30.93,30.95,30.92,30.92,57056.0,24.6636,24.6795,24.6556,24.6556,57056.0
2016-06-22 15:15:00,30.92,30.93,30.91,30.91,48628.0,24.6556,24.6636,24.6476,24.6476,48628.0
2016-06-22 15:20:00,30.91,30.91,30.89,30.9,101836.0,24.6476,24.6476,24.6317,24.6396,101836.0
2016-06-22 15:25:00,30.9,30.92,30.88,30.89,62764.0,24.6396,24.6556,24.6237,24.6317,62764.0
2016-06-22 15:30:00,30.89,30.91,30.88,30.91,53104.0,24.6317,24.6476,24.6237,24.6476,53104.0
2016-06-22 15:35:00,30.91,30.93,30.9,30.92,75696.0,24.6476,24.6636,24.6396,24.6556,75696.0
2016-06-22 15:40:00,30.92,30.94,30.9,30.9,102236.0,24.6556,24.6715,24.6396,24.6396,102236.0
2016-06-22 15:45:00,30.9,30.91,30.88,30.89,115832.0,24.6396,24.6476,24.6237,24.6317,115832.0
2016-06-22 15:50:00,30.89,30.93,30.87,30.92,137788.0,24.6317,24.6636,24.6157,24.6556,137788.0
2016-06-22 15:55:00,30.92,30.93,30.9,30.91,234836.0,24.6556,24.6636,24.6396,24.6476,234836.0
2016-06-23 09:30:00,30.93,30.94,30.76,30.77,77328.0,24.6636,24.6715,24.528,24.536,77328.0
2016-06-23 09:35:00,30.79,30.9,30.77,30.88,44964.0,24.5519,24.6396,24.536,24.6237,44964.0
2016-06-23 09:40:00,30.9,30.95,30.89,30.91,33432.0,24.6396,24.6795,24.6317,24.6476,33432.0
2016-06-23 09:45:00,30.91,30.93,30.89,30.93,28152.0,24.6476,24.6636,24.6317,24.6636,28152.0
2016-06-23 09:50:00,30.9,30.92,30.86,30.89,29128.0,24.6396,24.6556,24.6077,24.6317,29128.0
2016-06-23 09:55:00,30.89,30.89,30.84,30.85,85904.0,24.6317,24.6317,24.5918,24.5998,85904.0
2016-06-23 10:00:00,30.83,30.91,30.83,30.88,32200.0,24.5838,24.6476,24.5838,24.6237,32200.0
2016-06-23 10:05:00,30.89,30.89,30.84,30.86,42488.0,24.6317,24.6317,24.5918,24.6077,42488.0
2016-06-23 10:10:00,30.87,30.87,30.84,30.86,15048.0,24.6157,24.6157,24.5918,24.6077,15048.0
2016-06-23 10:15:00,30.86,30.86,30.81,30.81,27176.0,24.6077,24.6077,24.5679,24.5679,27176.0
2016-06-23 10:20:00,30.82,30.82,30.79,30.79,26492.0,24.5758,24.5758,24.5519,24.5519,26492.0
2016-06-23 10:25:00,30.8,30.85,30.8,30.84,20472.0,24.5599,24.5998,24.5599,24.5918,20472.0
2016-06-23 10:30:00,30.84,30.85,30.83,30.83,18096.0,24.5918,24.5998,24.5838,24.5838,18096.0
2016-06-23 10:35:00,30.83,30.88,30.83,30.88,23388.0,24.5838,24.6237,24.5838,24.6237,23388.0
2016-06-23 10:40:00,30.89,30.91,30.88,30.9,13828.0,24.6317,24.6476,24.6237,24.6396,13828.0
2016-06-23 10:45:00,30.9,30.9,30.86,30.87,14084.0,24.6396,24.6396,24.6077,24.6157,14084.0
2016-06-23 10:50:00,30.86,30.86,30.82,30.84,24288.0,24.6077,24.6077,24.5758,24.5918,24288.0
2016-06-23 10:55:00,30.82,30.86,30.82,30.84,14240.0,24.5758,24.6077,24.5758,24.5918,14240.0
2016-06-23 11:00:00,30.83,30.86,30.83,30.84,2416.0,24.5838,24.6077,24.5838,24.5918,2416.0
2016-06-23 11:05:00,30.85,30.86,30.85,30.86,19568.0,24.5998,24.6077,24.5998,24.6077,19568.0
2016-06-23 11:10:00,30.86,30.89,30.85,30.89,54500.0,24.6077,24.6317,24.5998,24.6317,54500.0
2016-06-23 11:15:00,30.89,30.89,30.87,30.88,72172.0,24.6317,24.6317,24.6157,24.6237,72172.0
2016-06-23 11:20:00,30.87,30.88,30.87,30.88,21620.0,24.6157,24.6237,24.6157,24.6237,21620.0
2016-06-23 11:25:00,30.88,30.9,30.86,30.9,21176.0,24.6237,24.6396,24.6077,24.6396,21176.0
2016-06-23 11:30:00,30.91,30.91,30.88,30.9,49964.0,24.6476,24.6476,24.6237,24.6396,49964.0
2016-06-23 11:35:00,30.9,30.92,30.87,30.88,33232.0,24.6396,24.6556,24.6157,24.6237,33232.0
2016-06-23 11:40:00,30.88,30.91,30.88,30.89,22260.0,24.6237,24.6476,24.6237,24.6317,22260.0
2016-06-23 11:45:00,30.89,30.89,30.87,30.89,20092.0,24.6317,24.6317,24.6157,24.6317,20092.0
2016-06-23 11:50:00,30.89,30.9,30.86,30.86,45356.0,24.6317,24.6396,24.6077,24.6077,45356.0
2016-06-23 11:55:00,30.87,30.89,30.86,30.87,19704.0,24.6157,24.6317,24.6077,24.6157,19704.0
2016-06-23 12:00:00,30.87,30.88,30.83,30.83,20740.0,24.6157,24.6237,24.5838,24.5838,20740.0
2016-06-23 12:05:00,30.84,30.84,30.83,30.83,28164.0,24.5918,24.5918,24.5838,24.5838,28164.0
2016-06-23 12:10:00,30.83,30.86,30.83,30.83,20852.0,24.5838,24.6077,24.5838,24.5838,20852.0
2016-06-23 12:15:00,30.83,30.84,30.81,30.81,12036.0,24.5838,24.5918,24.5679,24.5679,12036.0
2016-06-23 12:20:00,30.82,30.83,30.82,30.83,10808.0,24.5758,24.5838,24.5758,24.5838,10808.0
2016-06-23 12:25:00,30.83,30.83,30.81,30.82,16444.0,24.5838,24.5838,24.5679,24.5758,16444.0
2016-06-23 12:30:00,30.82,30.82,30.81,30.81,28108.0,24.5758,24.5758,24.5679,24.5679,28108.0
2016-06-23 12:35:00,30.81,30.82,30.8,30.8,16660.0,24.5679,24.5758,24.5599,24.5599,16660.0
2016-06-23 12:40:00,30.81,30.82,30.79,30.8,23836.0,24.5679,24.5758,24.5519,24.5599,23836.0
2016-06-23 12:45:00,30.8,30.8,30.79,30.79,9820.0,24.5599,24.5599,24.5519,24.5519,9820.0
2016-06-23 12:50:00,30.8,30.8,30.79,30.8,19016.0,24.5599,24.5599,24.5519,24.5599,19016.0
2016-06-23 12:55:00,30.79,30.79,30.75,30.75,31812.0,24.5519,24.5519,24.52,24.52,31812.0
2016-06-23 13:00:00,30.75,30.77,30.75,30.76,22396.0,24.52,24.536,24.52,24.528,22396.0
2016-06-23 13:05:00,30.76,30.76,30.75,30.75,14592.0,24.528,24.528,24.52,24.52,14592.0
2016-06-23 13:10:00,30.76,30.79,30.76,30.78,12804.0,24.528,24.5519,24.528,24.5439,12804.0
2016-06-23 13:15:00,30.78,30.79,30.76,30.79,27888.0,24.5439,24.5519,24.528,24.5519,27888.0
2016-06-23 13:20:00,30.79,30.8,30.76,30.76,40004.0,24.5519,24.5599,24.528,24.528,40004.0
2016-06-23 13:25:00,30.77,30.79,30.75,30.79,28588.0,24.536,24.5519,24.52,24.5519,28588.0
2016-06-23 13:30:00,30.79,30.79,30.77,30.77,29676.0,24.5519,24.5519,24.536,24.536,29676.0
2016-06-23 13:35:00,30.78,30.78,30.77,30.77,26004.0,24.5439,24.5439,24.536,24.536,26004.0
2016-06-23 13:40:00,30.77,30.77,30.75,30.77,26232.0,24.536,24.536,24.52,24.536,26232.0
2016-06-23 13:45:00,30.77,30.77,30.74,30.76,41704.0,24.536,24.536,24.512,24.528,41704.0
2016-06-23 13:50:00,30.76,30.77,30.75,30.77,38076.0,24.528,24.536,24.52,24.536,38076.0
2016-06-23 13:55:00,30.77,30.78,30.77,30.77,42420.0,24.536,24.5439,24.536,24.536,42420.0
2016-06-23 14:00:00,30.77,30.81,30.77,30.81,49848.0,24.536,24.5679,24.536,24.5679,49848.0
2016-06-23 14:05:00,30.81,30.84,30.81,30.84,61888.0,24.5679,24.5918,24.5679,24.5918,61888.0
2016-06-23 14:10:00,30.84,30.85,30.84,30.84,73288.0,24.5918,24.5998,24.5918,24.5918,73288.0
2016-06-23 14:15:00,30.84,30.86,30.82,30.86,45012.0,24.5918,24.6077,24.5758,24.6077,45012.0
2016-06-23 14:20:00,30.86,30.87,30.85,30.86,50616.0,24.6077,24.6157,24.5998,24.6077,50616.0
2016-06-23 14:25:00,30.86,30.87,30.85,30.87,48044.0,24.6077,24.6157,24.5998,24.6157,48044.0
2016-06-23 14:30:00,30.87,30.88,30.86,30.87,48288.0,24.6157,24.6237,24.6077,24.6157,48288.0
2016-06-23 14:35:00,30.87,30.89,30.86,30.88,42088.0,24.6157,24.6317,24.6077,24.6237,42088.0
2016-06-23 14:40:00,30.88,30.91,30.88,30.9,44208.0,24.6237,24.6476,24.6237,24.6396,44208.0
2016-06-23 14:45:00,30.91,30.91,30.88,30.9,54260.0,24.6476,24.6476,24.6237,24.6396,54260.0
2016-06-23 14:50:00,30.9,30.93,30.89,30.92,47524.0,24.6396,24.6636,24.6317,24.6556,47524.0
2016-06-23 14:55:00,30.92,30.93,30.89,30.89,51908.0,24.6556,24.6636,24.6317,24.6317,51908.0
2016-06-23 15:00:00,30.89,30.91,30.89,30.9,43324.0,24.6317,24.6476,24.6317,24.6396,43324.0
2016-06-23 15:05:00,30.9,30.92,30.9,30.92,32200.0,24.6396,24.6556,24.6396,24.6556,32200.0
2016-06-23 15:10:00,30.92,30.93,30.91,30.91,40960.0,24.6556,24.6636,24.6476,24.6476,40960.0
2016-06-23 15:15:00,30.91,30.91,30.89,30.89,56796.0,24.6476,24.6476,24.6317,24.6317,56796.0
2016-06-23 15:20:00,30.9,30.91,30.9,30.91,57008.0,24.6396,24.6476,24.6396,24.6476,57008.0
2016-06-23 15:25:00,30.91,30.91,30.9,30.91,63960.0,24.6476,24.6476,24.6396,24.6476,63960.0
2016-06-23 15:30:00,30.91,30.94,30.91,30.94,73856.0,24.6476,24.6715,24.6476,24.6715,73856.0
2016-06-23 15:35:00,30.94,30.94,30.92,30.92,46760.0,24.6715,24.6715,24.6556,24.6556,46760.0
2016-06-23 15:40:00,30.92,30.92,30.9,30.92,71292.0,24.6556,24.6556,24.6396,24.6556,71292.0
2016-06-23 15:45:00,30.93,30.94,30.92,30.93,93728.0,24.6636,24.6715,24.6556,24.6636,93728.0
2016-06-23 15:50:00,30.93,30.94,30.92,30.93,657020.0,24.6636,24.6715,24.6556,24.6636,657020.0
2016-06-23 15:55:00,30.93,30.94,30.93,30.94,522840.0,24.6636,24.6715,24.6636,24.6715,522840.0
2016-06-24 09:30:00,30.44,30.9,30.31,30.61,444428.0,24.2728,24.6396,24.1692,24.4084,444428.0
2016-06-24 09:35:00,30.61,30.74,30.47,30.68,261772.0,24.4084,24.512,24.2967,24.4642,261772.0
2016-06-24 09:40:00,30.68,30.75,30.58,30.74,273008.0,24.4642,24.52,24.3845,24.512,273008.0
2016-06-24 09:45:00,30.74,30.81,30.66,30.81,173800.0,24.512,24.5679,24.4483,24.5679,173800.0
2016-06-24 09:50:00,30.79,31.01,30.79,30.97,182544.0,24.5519,24.7273,24.5519,24.6954,182544.0
2016-06-24 09:55:00,30.99,31.02,30.94,30.96,88644.0,24.7114,24.7353,24.6715,24.6875,88644.0
2016-06-24 10:00:00,30.96,31.14,30.94,31.12,163808.0,24.6875,24.831,24.6715,24.8151,163808.0
2016-06-24 10:05:00,31.1,31.15,31.05,31.14,190040.0,24.7991,24.839,24.7592,24.831,190040.0
2016-06-24 10:10:00,31.16,31.18,31.02,31.03,116272.0,24.847,24.8629,24.7353,24.7433,116272.0
2016-06-24 10:15:00,31.04,31.08,31.0,31.06,186848.0,24.7513,24.7832,24.7194,24.7672,186848.0
2016-06-24 10:20:00,31.05,31.11,31.03,31.1,136692.0,24.7592,24.8071,24.7433,24.7991,136692.0
2016-06-24 10:25:00,31.11,31.16,31.09,31.16,79808.0,24.8071,24.847,24.7911,24.847,79808.0
2016-06-24 10:30:00,31.14,31.16,31.09,31.1,135664.0,24.831,24.847,24.7911,24.7991,135664.0
2016-06-24 10:35:00,31.1,31.18,31.1,31.17,52624.0,24.7991,24.8629,24.7991,24.8549,52624.0
2016-06-24 10:40:00,31.18,31.18,31.05,31.07,124508.0,24.8629,24.8629,24.7592,24.7752,124508.0
2016-06-24 10:45:00,31.07,31.09,31.04,31.08,69792.0,24.7752,24.7911,24.7513,24.7832,69792.0
2016-06-24 10:50:00,31.08,31.15,31.08,31.15,29328.0,24.7832,24.839,24.7832,24.839,29328.0
2016-06-24 10:55:00,31.16,31.18,31.13,31.14,67796.0,24.847,24.8629,24.823,24.831,67796.0
2016-06-24 11:00:00,31.12,31.15,31.07,31.07,57124.0,24.8151,24.839,24.7752,24.7752,57124.0
2016-06-24 11:05:00,31.08,31.1,31.06,31.1,52404.0,24.7832,24.7991,24.7672,24.7991,52404.0
2016-06-24 11:10:00,31.09,31.11,31.06,31.1,134240.0,24.7911,24.8071,24.7672,24.7991,134240.0
2016-06-24 11:15:00,31.1,31.11,31.07,31.11,74728.0,24.7991,24.8071,24.7752,24.8071,74728.0
2016-06-24 11:20:00,31.1,31.11,31.06,31.07,65272.0,24.7991,24.8071,24.7672,24.7752,65272.0
2016-06-24 11:25:00,31.07,31.13,31.05,31.11,52416.0,24.7752,24.823,24.7592,24.8071,52416.0
2016-06-24 11:30:00,31.1,31.16,31.1,31.12,51272.0,24.7991,24.847,24.7991,24.8151,51272.0
2016-06-24 11:35:00,31.13,31.14,31.11,31.13,54396.0,24.823,24.831,24.8071,24.823,54396.0
2016-06-24 11:40:00,31.13,31.19,31.12,31.18,74920.0,24.823,24.8709,24.8151,24.8629,74920.0
2016-06-24 11:45:00,31.18,31.24,31.17,31.22,69000.0,24.8629,24.9107,24.8549,24.8948,69000.0
2016-06-24 11:50:00,31.21,31.23,31.2,31.21,65588.0,24.8868,24.9028,24.8789,24.8868,65588.0
2016-06-24 11:55:00,31.21,31.24,31.17,31.21,65692.0,24.8868,24.9107,24.8549,24.8868,65692.0
2016-06-24 12:00:00,31.2,31.23,31.17,31.18,43116.0,24.8789,24.9028,24.8549,24.8629,43116.0
2016-06-24 12:05:00,31.19,31.19,31.15,31.15,75288.0,24.8709,24.8709,24.839,24.839,75288.0
2016-06-24 12:10:00,31.13,31.14,31.08,31.1,43504.0,24.823,24.831,24.7832,24.7991,43504.0
2016-06-24 12:15:00,31.1,31.13,31.1,31.11,34508.0,24.7991,24.823,24.7991,24.8071,34508.0
2016-06-24 12:20:00,31.11,31.17,31.11,31.15,23280.0,24.8071,24.8549,24.8071,24.839,23280.0
2016-06-24 12:25:00,31.15,31.19,31.13,31.17,44412.0,24.839,24.8709,24.823,24.8549,44412.0
2016-06-24 12:30:00,31.18,31.2,31.17,31.17,75108.0,24.8629,24.8789,24.8549,24.8549,75108.0
2016-06-24 12:35:00,31.16,31.19,31.14,31.15,80412.0,24.847,24.8709,24.831,24.839,80412.0
2016-06-24 12:40:00,31.15,31.17,31.1,31.11,52780.0,24.839,24.8549,24.7991,24.8071,52780.0
2016-06-24 12:45:00,31.12,31.12,31.08,31.11,39500.0,24.8151,24.8151,24.7832,24.8071,39500.0
2016-06-24 12:50:00,31.11,31.13,31.09,31.13,28556.0,24.8071,24.823,24.7911,24.823,28556.0
2016-06-24 12:55:00,31.15,31.15,31.1,31.13,33044.0,24.839,24.839,24.7991,24.823,33044.0
2016-06-24 13:00:00,31.13,31.16,31.12,31.13,32756.0,24.823,24.847,24.8151,24.823,32756.0
2016-06-24 13:05:00,31.13,31.15,31.11,31.11,56536.0,24.823,24.839,24.8071,24.8071,56536.0
2016-06-24 13:10:00,31.12,31.17,31.11,31.16,34408.0,24.8151,24.8549,24.8071,24.847,34408.0
2016-06-24 13:15:00,31.16,31.18,31.14,31.17,44268.0,24.847,24.8629,24.831,24.8549,44268.0
2016-06-24 13:20:00,31.17,31.18,31.16,31.17,24316.0,24.8549,24.8629,24.847,24.8549,24316.0
2016-06-24 13:25:00,31.18,31.2,31.17,31.19,43844.0,24.8629,24.8789,24.8549,24.8709,43844.0
2016-06-24 13:30:00,31.2,31.24,31.19,31.24,69040.0,24.8789,24.9107,24.8709,24.9107,69040.0
2016-06-24 13:35:00,31.24,31.26,31.23,31.23,37972.0,24.9107,24.9267,24.9028,24.9028,37972.0
2016-06-24 13:40:00,31.23,31.25,31.21,31.24,46136.0,24.9028,24.9187,24.8868,24.9107,46136.0
2016-06-24 13:45:00,31.24,31.25,31.21,31.23,50700.0,24.9107,24.9187,24.8868,24.9028,50700.0
2016-06-24 13:50:00,31.24,31.27,31.22,31.26,74392.0,24.9107,24.9347,24.8948,24.9267,74392.0
2016-06-24 13:55:00,31.25,31.27,31.21,31.23,41472.0,24.9187,24.9347,24.8868,24.9028,41472.0
2016-06-24 14:00:00,31.24,31.27,31.22,31.26,115372.0,24.9107,24.9347,24.8948,24.9267,115372.0
2016-06-24 14:05:00,31.26,31.26,31.19,31.2,56696.0,24.9267,24.9267,24.8709,24.8789,56696.0
2016-06-24 14:10:00,31.21,31.23,31.2,31.22,76472.0,24.8868,24.9028,24.8789,24.8948,76472.0
2016-06-24 14:15:00,31.22,31.22,31.15,31.17,64644.0,24.8948,24.8948,24.839,24.8549,64644.0
2016-06-24 14:20:00,31.17,31.17,31.1,31.11,39376.0,24.8549,24.8549,24.7991,24.8071,39376.0
2016-06-24 14:25:00,31.11,31.12,31.08,31.08,69716.0,24.8071,24.8151,24.7832,24.7832,69716.0
2016-06-24 14:30:00,31.07,31.07,30.99,30.99,94608.0,24.7752,24.7752,24.7114,24.7114,94608.0
2016-06-24 14:35:00,30.99,31.0,30.96,31.0,80420.0,24.7114,24.7194,24.6875,24.7194,80420.0
2016-06-24 14:40:00,31.0,31.01,30.93,30.99,238820.0,24.7194,24.7273,24.6636,24.7114,238820.0
2016-06-24 14:45:00,30.99,30.99,30.95,30.98,81536.0,24.7114,24.7114,24.6795,24.7034,81536.0
2016-06-24 14:50:00,30.98,31.07,30.98,31.07,112912.0,24.7034,24.7752,24.7034,24.7752,112912.0
2016-06-24 14:55:00,31.07,31.1,31.02,31.02,69432.0,24.7752,24.7991,24.7353,24.7353,69432.0
2016-06-24 15:00:00,31.03,31.06,31.01,31.05,61056.0,24.7433,24.7672,24.7273,24.7592,61056.0
2016-06-24 15:05:00,31.05,31.05,30.97,30.97,49764.0,24.7592,24.7592,24.6954,24.6954,49764.0
2016-06-24 15:10:00,30.97,30.97,30.87,30.89,77692.0,24.6954,24.6954,24.6157,24.6317,77692.0
2016-06-24 15:15:00,30.9,30.9,30.77,30.77,147000.0,24.6396,24.6396,24.536,24.536,147000.0
2016-06-24 15:20:00,30.78,30.87,30.78,30.82,120924.0,24.5439,24.6157,24.5439,24.5758,120924.0
2016-06-24 15:25:00,30.83,30.88,30.82,30.86,183900.0,24.5838,24.6237,24.5758,24.6077,183900.0
2016-06-24 15:30:00,30.86,30.93,30.85,30.92,143216.0,24.6077,24.6636,24.5998,24.6556,143216.0
2016-06-24 15:35:00,30.92,30.97,30.88,30.9,172544.0,24.6556,24.6954,24.6237,24.6396,172544.0
2016-06-24 15:40:00,30.9,30.96,30.89,30.94,172756.0,24.6396,24.6875,24.6317,24.6715,172756.0
2016-06-24 15:45:00,30.93,31.02,30.93,31.01,195396.0,24.6636,24.7353,24.6636,24.7273,195396.0
2016-06-24 15:50:00,31.01,31.07,30.99,31.05,254872.0,24.7273,24.7752,24.7114,24.7592,254872.0
2016-06-24 15:55:00,31.05,31.07,30.92,30.95,632060.0,24.7592,24.7752,24.6556,24.6795,632060.0
2016-06-27 09:30:00,30.96,31.14,30.96,31.13,154788.0,24.6875,24.831,24.6875,24.823,154788.0
2016-06-27 09:35:00,31.13,31.18,31.09,31.1,63688.0,24.823,24.8629,24.7911,24.7991,63688.0
2016-06-27 09:40:00,31.09,31.2,31.07,31.17,51772.0,24.7911,24.8789,24.7752,24.8549,51772.0
2016-06-27 09:45:00,31.15,31.22,31.09,31.09,49584.0,24.839,24.8948,24.7911,24.7911,49584.0
2016-06-27 09:50:00,31.08,31.13,31.07,31.09,48356.0,24.7832,24.823,24.7752,24.7911,48356.0
2016-06-27 09:55:00,31.08,31.17,31.07,31.15,48396.0,24.7832,24.8549,24.7752,24.839,48396.0
2016-06-27 10:00:00,31.15,31.21,31.14,31.15,51696.0,24.839,24.8868,24.831,24.839,51696.0
2016-06-27 10:05:00,31.14,31.21,31.13,31.19,136796.0,24.831,24.8868,24.823,24.8709,136796.0
2016-06-27 10:10:00,31.2,31.25,31.18,31.23,115472.0,24.8789,24.9187,24.8629,24.9028,115472.0
2016-06-27 10:15:00,31.24,31.25,31.21,31.22,86260.0,24.9107,24.9187,24.8868,24.8948,86260.0
2016-06-27 10:20:00,31.23,31.29,31.22,31.27,130884.0,24.9028,24.9506,24.8948,24.9347,130884.0
2016-06-27 10:25:00,31.27,31.31,31.27,31.3,81376.0,24.9347,24.9666,24.9347,24.9586,81376.0
2016-06-27 10:30:00,31.3,31.35,31.29,31.35,152732.0,24.9586,24.9985,24.9506,24.9985,152732.0
2016-06-27 10:35:00,31.34,31.39,31.34,31.38,97212.0,24.9905,25.0304,24.9905,25.0224,97212.0
2016-06-27 10:40:00,31.38,31.41,31.33,31.4,51152.0,25.0224,25.0463,24.9825,25.0383,51152.0
2016-06-27 10:45:00,31.39,31.4,31.34,31.36,73656.0,25.0304,25.0383,24.9905,25.0064,73656.0
2016-06-27 10:50:00,31.37,31.42,31.36,31.4,85128.0,25.0144,25.0543,25.0064,25.0383,85128.0
2016-06-27 10:55:00,31.4,31.43,31.4,31.43,88844.0,25.0383,25.0623,25.0383,25.0623,88844.0
2016-06-27 11:00:00,31.42,31.44,31.4,31.43,91868.0,25.0543,25.0702,25.0383,25.0623,91868.0
2016-06-27 11:05:00,31.43,31.44,31.4,31.41,55580.0,25.0623,25.0702,25.0383,25.0463,55580.0
2016-06-27 11:10:00,31.41,31.46,31.39,31.42,157144.0,25.0463,25.0862,25.0304,25.0543,157144.0
2016-06-27 11:15:00,31.42,31.45,31.41,31.44,82512.0,25.0543,25.0782,25.0463,25.0702,82512.0
2016-06-27 11:20:00,31.45,31.47,31.44,31.45,163376.0,25.0782,25.0941,25.0702,25.0782,163376.0
2016-06-27 11:25:00,31.45,31.51,31.43,31.5,125308.0,25.0782,25.126,25.0623,25.1181,125308.0
2016-06-27 11:30:00,31.5,31.52,31.49,31.49,65664.0,25.1181,25.134,25.1101,25.1101,65664.0
2016-06-27 11:35:00,31.49,31.54,31.48,31.53,51064.0,25.1101,25.15,25.1021,25.142,51064.0
2016-06-27 11:40:00,31.53,31.59,31.53,31.59,60388.0,25.142,25.1898,25.142,25.1898,60388.0
2016-06-27 11:45:00,31.58,31.63,31.58,31.63,90184.0,25.1819,25.2217,25.1819,25.2217,90184.0
2016-06-27 11:50:00,31.62,31.63,31.58,31.6,107500.0,25.2138,25.2217,25.1819,25.1978,107500.0
2016-06-27 11:55:00,31.6,31.66,31.6,31.66,107100.0,25.1978,25.2457,25.1978,25.2457,107100.0
2016-06-27 12:00:00,31.65,31.7,31.63,31.68,129476.0,25.2377,25.2776,25.2217,25.2616,129476.0
2016-06-27 12:05:00,31.69,31.73,31.69,31.71,92168.0,25.2696,25.3015,25.2696,25.2855,92168.0
2016-06-27 12:10:00,31.72,31.74,31.71,31.74,62960.0,25.2935,25.3094,25.2855,25.3094,62960.0
2016-06-27 12:15:00,31.74,31.75,31.72,31.72,52916.0,25.3094,25.3174,25.2935,25.2935,52916.0
2016-06-27 12:20:00,31.72,31.73,31.69,31.69,49468.0,25.2935,25.3015,25.2696,25.2696,49468.0
2016-06-27 12:25:00,31.69,31.7,31.67,31.67,57272.0,25.2696,25.2776,25.2536,25.2536,57272.0
2016-06-27 12:30:00,31.67,31.68,31.62,31.62,38444.0,25.2536,25.2616,25.2138,25.2138,38444.0
2016-06-27 12:35:00,31.62,31.63,31.57,31.57,54988.0,25.2138,25.2217,25.1739,25.1739,54988.0
2016-06-27 12:40:00,31.57,31.6,31.56,31.56,54320.0,25.1739,25.1978,25.1659,25.1659,54320.0
2016-06-27 12:45:00,31.56,31.59,31.54,31.57,107868.0,25.1659,25.1898,25.15,25.1739,107868.0
2016-06-27 12:50:00,31.57,31.6,31.55,31.6,39884.0,25.1739,25.1978,25.1579,25.1978,39884.0
2016-06-27 12:55:00,31.6,31.64,31.6,31.63,121624.0,25.1978,25.2297,25.1978,25.2217,121624.0
2016-06-27 13:00:00,31.63,31.67,31.61,31.66,71536.0,25.2217,25.2536,25.2058,25.2457,71536.0
2016-06-27 13:05:00,31.66,31.68,31.63,31.64,45056.0,25.2457,25.2616,25.2217,25.2297,45056.0
2016-06-27 13:10:00,31.63,31.67,31.63,31.66,37936.0,25.2217,25.2536,25.2217,25.2457,37936.0
2016-06-27 13:15:00,31.66,31.72,31.66,31.72,48756.0,25.2457,25.2935,25.2457,25.2935,48756.0
2016-06-27 13:20:00,31.71,31.75,31.71,31.75,128376.0,25.2855,25.3174,25.2855,25.3174,128376.0
2016-06-27 13:25:00,31.74,31.77,31.74,31.75,88928.0,25.3094,25.3334,25.3094,25.3174,88928.0
2016-06-27 13:30:00,31.75,31.76,31.74,31.75,244692.0,25.3174,25.3254,25.3094,25.3174,244692.0
2016-06-27 13:35:00,31.74,31.75,31.72,31.72,56484.0,25.3094,25.3174,25.2935,25.2935,56484.0
2016-06-27 13:40:00,31.72,31.72,31.65,31.66,82336.0,25.2935,25.2935,25.2377,25.2457,82336.0
2016-06-27 13:45:00,31.66,31.7,31.65,31.7,58084.0,25.2457,25.2776,25.2377,25.2776,58084.0
2016-06-27 13:50:00,31.69,31.76,31.69,31.75,89068.0,25.2696,25.3254,25.2696,25.3174,89068.0
2016-06-27 13:55:00,31.75,31.78,31.73,31.77,129788.0,25.3174,25.3413,25.3015,25.3334,129788.0
2016-06-27 14:00:00,31.77,31.77,31.71,31.72,96664.0,25.3334,25.3334,25.2855,25.2935,96664.0
2016-06-27 14:05:00,31.71,31.73,31.68,31.7,62380.0,25.2855,25.3015,25.2616,25.2776,62380.0
2016-06-27 14:10:00,31.69,31.71,31.68,31.7,98980.0,25.2696,25.2855,25.2616,25.2776,98980.0
2016-06-27 14:15:00,31.7,31.73,31.69,31.73,89408.0,25.2776,25.3015,25.2696,25.3015,89408.0
2016-06-27 14:20:00,31.73,31.79,31.73,31.78,132592.0,25.3015,25.3493,25.3015,25.3413,132592.0
2016-06-27 14:25:00,31.78,31.82,31.77,31.82,90964.0,25.3413,25.3732,25.3334,25.3732,90964.0
2016-06-27 14:30:00,31.81,31.87,31.79,31.86,298972.0,25.3653,25.4131,25.3493,25.4051,298972.0
2016-06-27 14:35:00,31.86,31.93,31.86,31.89,168900.0,25.4051,25.461,25.4051,25.4291,168900.0
2016-06-27 14:40:00,31.89,31.91,31.88,31.9,148436.0,25.4291,25.445,25.4211,25.437,148436.0
2016-06-27 14:45:00,31.91,31.91,31.85,31.87,210112.0,25.445,25.445,25.3972,25.4131,210112.0
2016-06-27 14:50:00,31.87,31.88,31.85,31.86,123304.0,25.4131,25.4211,25.3972,25.4051,123304.0
2016-06-27 14:55:00,31.86,31.91,31.85,31.9,234728.0,25.4051,25.445,25.3972,25.437,234728.0
2016-06-27 15:00:00,31.91,31.95,31.9,31.95,121612.0,25.445,25.4769,25.437,25.4769,121612.0
2016-06-27 15:05:00,31.95,31.96,31.91,31.92,207712.0,25.4769,25.4849,25.445,25.453,207712.0
2016-06-27 15:10:00,31.93,31.98,31.92,31.97,163084.0,25.461,25.5008,25.453,25.4928,163084.0
2016-06-27 15:15:00,31.97,31.98,31.93,31.98,319804.0,25.4928,25.5008,25.461,25.5008,319804.0
2016-06-27 15:20:00,31.98,31.98,31.91,31.92,138340.0,25.5008,25.5008,25.445,25.453,138340.0
2016-06-27 15:25:00,31.92,31.98,31.91,31.98,142860.0,25.453,25.5008,25.445,25.5008,142860.0
2016-06-27 15:30:00,31.98,31.99,31.95,31.97,147404.0,25.5008,25.5088,25.4769,25.4928,147404.0
2016-06-27 15:35:00,31.97,32.06,31.95,32.05,212128.0,25.4928,25.5646,25.4769,25.5566,212128.0
2016-06-27 15:40:00,32.05,32.06,32.0,32.01,193448.0,25.5566,25.5646,25.5168,25.5247,193448.0
2016-06-27 15:45:00,32.01,32.04,32.0,32.03,260528.0,25.5247,25.5487,25.5168,25.5407,260528.0
2016-06-27 15:50:00,32.03,32.03,31.99,32.02,313928.0,25.5407,25.5407,25.5088,25.5327,313928.0
2016-06-27 15:55:00,32.02,32.02,31.96,31.97,532544.0,25.5327,25.5327,25.4849,25.4928,532544.0
2016-06-28 09:30:00,31.88,31.97,31.57,31.67,282300.0,25.4211,25.4928,25.1739,25.2536,282300.0
2016-06-28 09:35:00,31.7,31.9,31.69,31.86,108120.0,25.2776,25.437,25.2696,25.4051,108120.0
2016-06-28 09:40:00,31.88,31.93,31.85,31.88,101908.0,25.4211,25.461,25.3972,25.4211,101908.0
2016-06-28 09:45:00,31.88,31.97,31.86,31.93,102340.0,25.4211,25.4928,25.4051,25.461,102340.0
2016-06-28 09:50:00,31.91,31.94,31.85,31.87,62188.0,25.445,25.4689,25.3972,25.4131,62188.0
2016-06-28 09:55:00,31.86,31.87,31.68,31.74,109620.0,25.4051,25.4131,25.2616,25.3094,109620.0
2016-06-28 10:00:00,31.74,31.77,31.65,31.69,137492.0,25.3094,25.3334,25.2377,25.2696,137492.0
2016-06-28 10:05:00,31.7,31.74,31.66,31.72,65608.0,25.2776,25.3094,25.2457,25.2935,65608.0
2016-06-28 10:10:00,31.71,31.73,31.65,31.69,60728.0,25.2855,25.3015,25.2377,25.2696,60728.0
2016-06-28 10:15:00,31.68,31.69,31.63,31.67,110936.0,25.2616,25.2696,25.2217,25.2536,110936.0
2016-06-28 10:20:00,31.67,31.67,31.61,31.65,77784.0,25.2536,25.2536,25.2058,25.2377,77784.0
2016-06-28 10:25:00,31.65,31.69,31.65,31.67,52452.0,25.2377,25.2696,25.2377,25.2536,52452.0
2016-06-28 10:30:00,31.67,31.78,31.66,31.76,62464.0,25.2536,25.3413,25.2457,25.3254,62464.0
2016-06-28 10:35:00,31.75,31.81,31.75,31.8,106784.0,25.3174,25.3653,25.3174,25.3573,106784.0
2016-06-28 10:40:00,31.8,31.86,31.8,31.83,69224.0,25.3573,25.4051,25.3573,25.3812,69224.0
2016-06-28 10:45:00,31.82,31.87,31.81,31.86,64616.0,25.3732,25.4131,25.3653,25.4051,64616.0
2016-06-28 10:50:00,31.87,31.93,31.86,31.93,138712.0,25.4131,25.461,25.4051,25.461,138712.0
2016-06-28 10:55:00,31.93,31.94,31.91,31.92,147772.0,25.461,25.4689,25.445,25.453,147772.0
2016-06-28 11:00:00,31.92,31.93,31.88,31.88,84452.0,25.453,25.461,25.4211,25.4211,84452.0
2016-06-28 11:05:00,31.88,31.88,31.83,31.84,69588.0,25.4211,25.4211,25.3812,25.3892,69588.0
2016-06-28 11:10:00,31.83,31.92,31.83,31.89,55480.0,25.3812,25.453,25.3812,25.4291,55480.0
2016-06-28 11:15:00,31.9,31.93,31.9,31.93,44900.0,25.437,25.461,25.437,25.461,44900.0
2016-06-28 11:20:00,31.93,31.95,31.89,31.9,62404.0,25.461,25.4769,25.4291,25.437,62404.0
2016-06-28 11:25:00,31.91,31.95,31.9,31.95,46560.0,25.445,25.4769,25.437,25.4769,46560.0
2016-06-28 11:30:00,31.94,31.97,31.92,31.96,35700.0,25.4689,25.4928,25.453,25.4849,35700.0
2016-06-28 11:35:00,31.96,31.97,31.95,31.95,56232.0,25.4849,25.4928,25.4769,25.4769,56232.0
2016-06-28 11:40:00,31.95,32.01,31.95,31.99,95332.0,25.4769,25.5247,25.4769,25.5088,95332.0
2016-06-28 11:45:00,31.99,32.03,31.99,32.01,40476.0,25.5088,25.5407,25.5088,25.5247,40476.0
2016-06-28 11:50:00,32.01,32.03,31.99,32.01,64940.0,25.5247,25.5407,25.5088,25.5247,64940.0
2016-06-28 11:55:00,32.01,32.06,32.0,32.05,47352.0,25.5247,25.5646,25.5168,25.5566,47352.0
2016-06-28 12:00:00,32.05,32.08,32.02,32.06,106676.0,25.5566,25.5806,25.5327,25.5646,106676.0
2016-06-28 12:05:00,32.05,32.07,32.02,32.04,142152.0,25.5566,25.5726,25.5327,25.5487,142152.0
2016-06-28 12:10:00,32.04,32.07,32.03,32.06,443628.0,25.5487,25.5726,25.5407,25.5646,443628.0
2016-06-28 12:15:00,32.06,32.09,32.05,32.06,38424.0,25.5646,25.5885,25.5566,25.5646,38424.0
2016-06-28 12:20:00,32.05,32.1,32.05,32.09,34396.0,25.5566,25.5965,25.5566,25.5885,34396.0
2016-06-28 12:25:00,32.09,32.1,32.07,32.09,20024.0,25.5885,25.5965,25.5726,25.5885,20024.0
2016-06-28 12:30:00,32.08,32.1,32.07,32.1,17868.0,25.5806,25.5965,25.5726,25.5965,17868.0
2016-06-28 12:35:00,32.1,32.1,32.08,32.1,30952.0,25.5965,25.5965,25.5806,25.5965,30952.0
2016-06-28 12:40:00,32.09,32.1,32.08,32.09,37160.0,25.5885,25.5965,25.5806,25.5885,37160.0
2016-06-28 12:45:00,32.1,32.1,32.08,32.09,53824.0,25.5965,25.5965,25.5806,25.5885,53824.0
2016-06-28 12:50:00,32.09,32.11,32.08,32.1,51144.0,25.5885,25.6045,25.5806,25.5965,51144.0
2016-06-28 12:55:00,32.11,32.14,32.1,32.13,38972.0,25.6045,25.6284,25.5965,25.6204,38972.0
2016-06-28 13:00:00,32.12,32.13,32.09,32.13,33092.0,25.6125,25.6204,25.5885,25.6204,33092.0
2016-06-28 13:05:00,32.13,32.14,32.12,32.13,39532.0,25.6204,25.6284,25.6125,25.6204,39532.0
2016-06-28 13:10:00,32.13,32.14,32.1,32.12,42344.0,25.6204,25.6284,25.5965,25.6125,42344.0
2016-06-28 13:15:00,32.12,32.13,32.1,32.11,37560.0,25.6125,25.6204,25.5965,25.6045,37560.0
2016-06-28 13:20:00,32.1,32.12,32.07,32.07,45632.0,25.5965,25.6125,25.5726,25.5726,45632.0
2016-06-28 13:25:00,32.06,32.08,32.04,32.05,24300.0,25.5646,25.5806,25.5487,25.5566,24300.0
2016-06-28 13:30:00,32.04,32.06,32.02,32.05,45012.0,25.5487,25.5646,25.5327,25.5566,45012.0
2016-06-28 13:35:00,32.04,32.05,32.01,32.02,57712.0,25.5487,25.5566,25.5247,25.5327,57712.0
2016-06-28 13:40:00,32.02,32.06,32.01,32.06,53052.0,25.5327,25.5646,25.5247,25.5646,53052.0
2016-06-28 13:45:00,32.05,32.06,32.03,32.05,37780.0,25.5566,25.5646,25.5407,25.5566,37780.0
2016-06-28 13:50:00,32.04,32.07,32.03,32.03,31076.0,25.5487,25.5726,25.5407,25.5407,31076.0
2016-06-28 13:55:00,32.04,32.06,32.04,32.04,34004.0,25.5487,25.5646,25.5487,25.5487,34004.0
2016-06-28 14:00:00,32.05,32.07,32.0,32.01,55064.0,25.5566,25.5726,25.5168,25.5247,55064.0
2016-06-28 14:05:00,32.01,32.03,32.0,32.01,31076.0,25.5247,25.5407,25.5168,25.5247,31076.0
2016-06-28 14:10:00,32.01,32.02,31.99,32.01,37904.0,25.5247,25.5327,25.5088,25.5247,37904.0
2016-06-28 14:15:00,32.01,32.05,32.01,32.05,67920.0,25.5247,25.5566,25.5247,25.5566,67920.0
2016-06-28 14:20:00,32.04,32.06,32.02,32.05,67488.0,25.5487,25.5646,25.5327,25.5566,67488.0
2016-06-28 14:25:00,32.05,32.06,32.04,32.06,70632.0,25.5566,25.5646,25.5487,25.5646,70632.0
2016-06-28 14:30:00,32.06,32.09,32.05,32.08,55820.0,25.5646,25.5885,25.5566,25.5806,55820.0
2016-06-28 14:35:00,32.07,32.08,32.05,32.06,125920.0,25.5726,25.5806,25.5566,25.5646,125920.0
2016-06-28 14:40:00,32.06,32.09,32.06,32.09,42292.0,25.5646,25.5885,25.5646,25.5885,42292.0
2016-06-28 14:45:00,32.09,32.1,32.06,32.09,66100.0,25.5885,25.5965,25.5646,25.5885,66100.0
2016-06-28 14:50:00,32.1,32.12,32.09,32.12,45388.0,25.5965,25.6125,25.5885,25.6125,45388.0
2016-06-28 14:55:00,32.12,32.13,32.1,32.11,63972.0,25.6125,25.6204,25.5965,25.6045,63972.0
2016-06-28 15:00:00,32.1,32.11,32.06,32.06,63844.0,25.5965,25.6045,25.5646,25.5646,63844.0
2016-06-28 15:05:00,32.06,32.09,32.04,32.04,66308.0,25.5646,25.5885,25.5487,25.5487,66308.0
2016-06-28 15:10:00,32.04,32.09,32.04,32.08,68940.0,25.5487,25.5885,25.5487,25.5806,68940.0
2016-06-28 15:15:00,32.08,32.1,32.07,32.08,149044.0,25.5806,25.5965,25.5726,25.5806,149044.0
2016-06-28 15:20:00,32.08,32.09,32.07,32.07,54584.0,25.5806,25.5885,25.5726,25.5726,54584.0
2016-06-28 15:25:00,32.06,32.07,32.05,32.06,66356.0,25.5646,25.5726,25.5566,25.5646,66356.0
2016-06-28 15:30:00,32.06,32.08,32.05,32.06,85948.0,25.5646,25.5806,25.5566,25.5646,85948.0
2016-06-28 15:35:00,32.06,32.08,32.05,32.07,92120.0,25.5646,25.5806,25.5566,25.5726,92120.0
2016-06-28 15:40:00,32.07,32.09,32.06,32.07,115504.0,25.5726,25.5885,25.5646,25.5726,115504.0
2016-06-28 15:45:00,32.08,32.11,32.08,32.11,158072.0,25.5806,25.6045,25.5806,25.6045,158072.0
2016-06-28 15:50:00,32.11,32.12,32.1,32.12,159552.0,25.6045,25.6125,25.5965,25.6125,159552.0
2016-06-28 15:55:00,32.12,32.14,32.09,32.11,770300.0,25.6125,25.6284,25.5885,25.6045,770300.0
2016-06-29 09:30:00,32.21,32.21,32.0,32.08,130760.0,25.6842,25.6842,25.5168,25.5806,130760.0
2016-06-29 09:35:00,32.08,32.28,32.06,32.24,97308.0,25.5806,25.74,25.5646,25.7081,97308.0
2016-06-29 09:40:00,32.25,32.32,32.24,32.27,78292.0,25.7161,25.7719,25.7081,25.7321,78292.0
2016-06-29 09:45:00,32.28,32.3,32.21,32.23,122268.0,25.74,25.756,25.6842,25.7002,122268.0
2016-06-29 09:50:00,32.22,32.24,32.11,32.11,53488.0,25.6922,25.7081,25.6045,25.6045,53488.0
2016-06-29 09:55:00,32.11,32.12,32.07,32.09,53364.0,25.6045,25.6125,25.5726,25.5885,53364.0
2016-06-29 10:00:00,32.09,32.12,32.04,32.05,64704.0,25.5885,25.6125,25.5487,25.5566,64704.0
2016-06-29 10:05:00,32.07,32.13,32.06,32.13,46920.0,25.5726,25.6204,25.5646,25.6204,46920.0
2016-06-29 10:10:00,32.12,32.17,32.02,32.04,82124.0,25.6125,25.6523,25.5327,25.5487,82124.0
2016-06-29 10:15:00,32.04,32.07,32.01,32.02,77308.0,25.5487,25.5726,25.5247,25.5327,77308.0
2016-06-29 10:20:00,32.03,32.1,32.03,32.09,60176.0,25.5407,25.5965,25.5407,25.5885,60176.0
2016-06-29 10:25:00,32.09,32.09,32.06,32.07,69536.0,25.5885,25.5885,25.5646,25.5726,69536.0
2016-06-29 10:30:00,32.07,32.12,32.04,32.05,179116.0,25.5726,25.6125,25.5487,25.5566,179116.0
2016-06-29 10:35:00,32.05,32.08,32.03,32.05,146508.0,25.5566,25.5806,25.5407,25.5566,146508.0
2016-06-29 10:40:00,32.06,32.07,32.02,32.03,155424.0,25.5646,25.5726,25.5327,25.5407,155424.0
2016-06-29 10:45:00,32.03,32.03,31.95,31.95,114444.0,25.5407,25.5407,25.4769,25.4769,114444.0
2016-06-29 10:50:00,31.96,31.97,31.93,31.96,69300.0,25.4849,25.4928,25.461,25.4849,69300.0
2016-06-29 10:55:00,31.96,31.98,31.93,31.95,55752.0,25.4849,25.5008,25.461,25.4769,55752.0
2016-06-29 11:00:00,31.96,31.99,31.94,31.97,36152.0,25.4849,25.5088,25.4689,25.4928,36152.0
2016-06-29 11:05:00,31.97,31.98,31.95,31.96,40692.0,25.4928,25.5008,25.4769,25.4849,40692.0
2016-06-29 11:10:00,31.96,31.97,31.94,31.94,41432.0,25.4849,25.4928,25.4689,25.4689,41432.0
2016-06-29 11:15:00,31.95,31.97,31.93,31.94,50632.0,25.4769,25.4928,25.461,25.4689,50632.0
2016-06-29 11:20:00,31.93,31.95,31.92,31.93,68184.0,25.461,25.4769,25.453,25.461,68184.0
2016-06-29 11:25:00,31.93,31.93,31.88,31.9,86824.0,25.461,25.461,25.4211,25.437,86824.0
2016-06-29 11:30:00,31.9,31.9,31.85,31.87,78532.0,25.437,25.437,25.3972,25.4131,78532.0
2016-06-29 11:35:00,31.86,31.91,31.86,31.9,37576.0,25.4051,25.445,25.4051,25.437,37576.0
2016-06-29 11:40:00,31.91,31.92,31.89,31.91,28608.0,25.445,25.453,25.4291,25.445,28608.0
2016-06-29 11:45:00,31.91,31.91,31.86,31.87,48652.0,25.445,25.445,25.4051,25.4131,48652.0
2016-06-29 11:50:00,31.87,31.89,31.86,31.88,45200.0,25.4131,25.4291,25.4051,25.4211,45200.0
2016-06-29 11:55:00,31.88,31.93,31.87,31.89,93676.0,25.4211,25.461,25.4131,25.4291,93676.0
2016-06-29 12:00:00,31.89,31.94,31.88,31.92,33024.0,25.4291,25.4689,25.4211,25.453,33024.0
2016-06-29 12:05:00,31.93,31.93,31.91,31.91,38184.0,25.461,25.461,25.445,25.445,38184.0
2016-06-29 12:10:00,31.92,31.93,31.91,31.92,39560.0,25.453,25.461,25.445,25.453,39560.0
2016-06-29 12:15:00,31.93,31.94,31.92,31.93,21436.0,25.461,25.4689,25.453,25.461,21436.0
2016-06-29 12:20:00,31.93,31.94,31.92,31.93,33268.0,25.461,25.4689,25.453,25.461,33268.0
2016-06-29 12:25:00,31.92,31.93,31.91,31.92,28548.0,25.453,25.461,25.445,25.453,28548.0
2016-06-29 12:30:00,31.93,31.93,31.9,31.92,48900.0,25.461,25.461,25.437,25.453,48900.0
2016-06-29 12:35:00,31.92,31.92,31.9,31.9,18352.0,25.453,25.453,25.437,25.437,18352.0
2016-06-29 12:40:00,31.91,31.91,31.89,31.89,34772.0,25.445,25.445,25.4291,25.4291,34772.0
2016-06-29 12:45:00,31.89,31.9,31.84,31.85,52400.0,25.4291,25.437,25.3892,25.3972,52400.0
2016-06-29 12:50:00,31.85,31.86,31.84,31.85,29640.0,25.3972,25.4051,25.3892,25.3972,29640.0
2016-06-29 12:55:00,31.85,31.86,31.84,31.84,44076.0,25.3972,25.4051,25.3892,25.3892,44076.0
2016-06-29 13:00:00,31.84,31.88,31.84,31.88,43432.0,25.3892,25.4211,25.3892,25.4211,43432.0
2016-06-29 13:05:00,31.88,31.88,31.85,31.87,47120.0,25.4211,25.4211,25.3972,25.4131,47120.0
2016-06-29 13:10:00,31.87,31.87,31.85,31.86,35156.0,25.4131,25.4131,25.3972,25.4051,35156.0
2016-06-29 13:15:00,31.86,31.88,31.86,31.88,36964.0,25.4051,25.4211,25.4051,25.4211,36964.0
2016-06-29 13:20:00,31.88,31.9,31.87,31.87,62644.0,25.4211,25.437,25.4131,25.4131,62644.0
2016-06-29 13:25:00,31.87,31.89,31.86,31.87,50060.0,25.4131,25.4291,25.4051,25.4131,50060.0
2016-06-29 13:30:00,31.87,31.88,31.86,31.86,32848.0,25.4131,25.4211,25.4051,25.4051,32848.0
2016-06-29 13:35:00,31.86,31.87,31.86,31.86,35212.0,25.4051,25.4131,25.4051,25.4051,35212.0
2016-06-29 13:40:00,31.86,31.86,31.85,31.85,36852.0,25.4051,25.4051,25.3972,25.3972,36852.0
2016-06-29 13:45:00,31.85,31.86,31.84,31.84,65548.0,25.3972,25.4051,25.3892,25.3892,65548.0
2016-06-29 13:50:00,31.84,31.87,31.84,31.86,54976.0,25.3892,25.4131,25.3892,25.4051,54976.0
2016-06-29 13:55:00,31.86,31.87,31.86,31.86,57464.0,25.4051,25.4131,25.4051,25.4051,57464.0
2016-06-29 14:00:00,31.86,31.86,31.84,31.85,75672.0,25.4051,25.4051,25.3892,25.3972,75672.0
2016-06-29 14:05:00,31.86,31.86,31.84,31.85,63264.0,25.4051,25.4051,25.3892,25.3972,63264.0
2016-06-29 14:10:00,31.85,31.86,31.83,31.84,59908.0,25.3972,25.4051,25.3812,25.3892,59908.0
2016-06-29 14:15:00,31.85,31.85,31.83,31.85,37344.0,25.3972,25.3972,25.3812,25.3972,37344.0
2016-06-29 14:20:00,31.85,31.87,31.85,31.86,58544.0,25.3972,25.4131,25.3972,25.4051,58544.0
2016-06-29 14:25:00,31.86,31.86,31.82,31.84,53148.0,25.4051,25.4051,25.3732,25.3892,53148.0
2016-06-29 14:30:00,31.85,31.86,31.84,31.85,41940.0,25.3972,25.4051,25.3892,25.3972,41940.0
2016-06-29 14:35:00,31.85,31.87,31.85,31.86,76824.0,25.3972,25.4131,25.3972,25.4051,76824.0
2016-06-29 14:40:00,31.86,31.88,31.85,31.86,82668.0,25.4051,25.4211,25.3972,25.4051,82668.0
2016-06-29 14:45:00,31.86,31.9,31.86,31.88,110996.0,25.4051,25.437,25.4051,25.4211,110996.0
2016-06-29 14:50:00,31.88,31.91,31.88,31.9,74616.0,25.4211,25.445,25.4211,25.437,74616.0
2016-06-29 14:55:00,31.9,31.91,31.88,31.89,98588.0,25.437,25.445,25.4211,25.4291,98588.0
2016-06-29 15:00:00,31.89,31.9,31.87,31.88,91612.0,25.4291,25.437,25.4131,25.4211,91612.0
2016-06-29 15:05:00,31.88,31.88,31.86,31.87,91300.0,25.4211,25.4211,25.4051,25.4131,91300.0
2016-06-29 15:10:00,31.87,31.89,31.86,31.89,116300.0,25.4131,25.4291,25.4051,25.4291,116300.0
2016-06-29 15:15:00,31.89,31.92,31.87,31.91,119496.0,25.4291,25.453,25.4131,25.445,119496.0
2016-06-29 15:20:00,31.91,31.92,31.88,31.88,144460.0,25.445,25.453,25.4211,25.4211,144460.0
2016-06-29 15:25:00,31.88,31.9,31.87,31.9,149564.0,25.4211,25.437,25.4131,25.437,149564.0
2016-06-29 15:30:00,31.9,31.91,31.89,31.91,277080.0,25.437,25.445,25.4291,25.445,277080.0
2016-06-29 15:35:00,31.91,31.92,31.9,31.91,240232.0,25.445,25.453,25.437,25.445,240232.0
2016-06-29 15:40:00,31.91,31.92,31.89,31.9,209388.0,25.445,25.453,25.4291,25.437,209388.0
2016-06-29 15:45:00,31.9,31.91,31.9,31.91,240888.0,25.437,25.445,25.437,25.445,240888.0
2016-06-29 15:50:00,31.91,31.92,31.9,31.91,248208.0,25.445,25.453,25.437,25.445,248208.0
2016-06-29 15:55:00,31.91,31.95,31.91,31.93,754128.0,25.445,25.4769,25.445,25.461,754128.0
2016-06-30 09:30:00,31.99,32.05,31.85,31.9,179492.0,25.5088,25.5566,25.3972,25.437,179492.0
2016-06-30 09:35:00,31.89,31.99,31.88,31.95,103644.0,25.4291,25.5088,25.4211,25.4769,103644.0
2016-06-30 09:40:00,31.95,31.99,31.9,31.95,166572.0,25.4769,25.5088,25.437,25.4769,166572.0
2016-06-30 09:45:00,31.94,32.01,31.92,31.95,160056.0,25.4689,25.5247,25.453,25.4769,160056.0
2016-06-30 09:50:00,31.94,31.97,31.91,31.95,129832.0,25.4689,25.4928,25.445,25.4769,129832.0
2016-06-30 09:55:00,31.95,31.96,31.91,31.95,87308.0,25.4769,25.4849,25.445,25.4769,87308.0
2016-06-30 10:00:00,31.95,31.96,31.9,31.95,181164.0,25.4769,25.4849,25.437,25.4769,181164.0
2016-06-30 10:05:00,31.94,31.98,31.94,31.96,119540.0,25.4689,25.5008,25.4689,25.4849,119540.0
2016-06-30 10:10:00,31.96,31.99,31.93,31.97,94996.0,25.4849,25.5088,25.461,25.4928,94996.0
2016-06-30 10:15:00,31.96,32.06,31.96,32.04,82852.0,25.4849,25.5646,25.4849,25.5487,82852.0
2016-06-30 10:20:00,32.05,32.09,32.04,32.06,87092.0,25.5566,25.5885,25.5487,25.5646,87092.0
2016-06-30 10:25:00,32.07,32.09,32.06,32.07,67468.0,25.5726,25.5885,25.5646,25.5726,67468.0
2016-06-30 10:30:00,32.07,32.1,32.05,32.08,80360.0,25.5726,25.5965,25.5566,25.5806,80360.0
2016-06-30 10:35:00,32.09,32.16,32.07,32.16,81212.0,25.5885,25.6444,25.5726,25.6444,81212.0
2016-06-30 10:40:00,32.16,32.19,32.14,32.16,133840.0,25.6444,25.6683,25.6284,25.6444,133840.0
2016-06-30 10:45:00,32.15,32.15,32.09,32.1,67712.0,25.6364,25.6364,25.5885,25.5965,67712.0
2016-06-30 10:50:00,32.1,32.12,32.07,32.08,54732.0,25.5965,25.6125,25.5726,25.5806,54732.0
2016-06-30 10:55:00,32.09,32.13,32.05,32.06,51540.0,25.5885,25.6204,25.5566,25.5646,51540.0
2016-06-30 11:00:00,32.06,32.09,32.03,32.05,62532.0,25.5646,25.5885,25.5407,25.5566,62532.0
2016-06-30 11:05:00,32.05,32.06,32.01,32.04,60248.0,25.5566,25.5646,25.5247,25.5487,60248.0
2016-06-30 11:10:00,32.04,32.08,32.03,32.06,68452.0,25.5487,25.5806,25.5407,25.5646,68452.0
2016-06-30 11:15:00,32.05,32.05,32.01,32.02,234164.0,25.5566,25.5566,25.5247,25.5327,234164.0
2016-06-30 11:20:00,32.03,32.06,32.0,32.02,76380.0,25.5407,25.5646,25.5168,25.5327,76380.0
2016-06-30 11:25:00,32.02,32.06,32.01,32.05,46292.0,25.5327,25.5646,25.5247,25.5566,46292.0
2016-06-30 11:30:00,32.06,32.14,32.05,32.13,66864.0,25.5646,25.6284,25.5566,25.6204,66864.0
2016-06-30 11:35:00,32.13,32.15,32.11,32.13,59396.0,25.6204,25.6364,25.6045,25.6204,59396.0
2016-06-30 11:40:00,32.13,32.13,32.1,32.11,48840.0,25.6204,25.6204,25.5965,25.6045,48840.0
2016-06-30 11:45:00,32.12,32.13,32.09,32.12,54064.0,25.6125,25.6204,25.5885,25.6125,54064.0
2016-06-30 11:50:00,32.13,32.15,32.11,32.15,59456.0,25.6204,25.6364,25.6045,25.6364,59456.0
2016-06-30 11:55:00,32.15,32.22,32.13,32.2,80876.0,25.6364,25.6922,25.6204,25.6762,80876.0
2016-06-30 12:00:00,32.21,32.24,32.19,32.2,42404.0,25.6842,25.7081,25.6683,25.6762,42404.0
2016-06-30 12:05:00,32.2,32.21,32.18,32.2,64852.0,25.6762,25.6842,25.6603,25.6762,64852.0
2016-06-30 12:10:00,32.2,32.22,32.18,32.22,51472.0,25.6762,25.6922,25.6603,25.6922,51472.0
2016-06-30 12:15:00,32.22,32.26,32.21,32.26,55264.0,25.6922,25.7241,25.6842,25.7241,55264.0
2016-06-30 12:20:00,32.26,32.29,32.26,32.27,36296.0,25.7241,25.748,25.7241,25.7321,36296.0
2016-06-30 12:25:00,32.27,32.29,32.24,32.28,75360.0,25.7321,25.748,25.7081,25.74,75360.0
2016-06-30 12:30:00,32.27,32.3,32.27,32.28,55980.0,25.7321,25.756,25.7321,25.74,55980.0
2016-06-30 12:35:00,32.28,32.3,32.26,32.26,28700.0,25.74,25.756,25.7241,25.7241,28700.0
2016-06-30 12:40:00,32.26,32.27,32.2,32.21,101508.0,25.7241,25.7321,25.6762,25.6842,101508.0
2016-06-30 12:45:00,32.2,32.23,32.19,32.23,31616.0,25.6762,25.7002,25.6683,25.7002,31616.0
2016-06-30 12:50:00,32.23,32.3,32.23,32.3,79104.0,25.7002,25.756,25.7002,25.756,79104.0
2016-06-30 12:55:00,32.3,32.34,32.29,32.32,44624.0,25.756,25.7879,25.748,25.7719,44624.0
2016-06-30 13:00:00,32.33,32.35,32.32,32.33,69108.0,25.7799,25.7959,25.7719,25.7799,69108.0
2016-06-30 13:05:00,32.33,32.36,32.33,32.35,48800.0,25.7799,25.8038,25.7799,25.7959,48800.0
2016-06-30 13:10:00,32.35,32.36,32.34,32.34,47952.0,25.7959,25.8038,25.7879,25.7879,47952.0
2016-06-30 13:15:00,32.34,32.34,32.32,32.33,41736.0,25.7879,25.7879,25.7719,25.7799,41736.0
2016-06-30 13:20:00,32.33,32.35,32.32,32.34,31780.0,25.7799,25.7959,25.7719,25.7879,31780.0
2016-06-30 13:25:00,32.33,32.34,32.31,32.32,57128.0,25.7799,25.7879,25.764,25.7719,57128.0
2016-06-30 13:30:00,32.33,32.33,32.27,32.27,32136.0,25.7799,25.7799,25.7321,25.7321,32136.0
2016-06-30 13:35:00,32.27,32.31,32.27,32.31,22156.0,25.7321,25.764,25.7321,25.764,22156.0
2016-06-30 13:40:00,32.3,32.32,32.3,32.3,29272.0,25.756,25.7719,25.756,25.756,29272.0
2016-06-30 13:45:00,32.3,32.34,32.3,32.32,43844.0,25.756,25.7879,25.756,25.7719,43844.0
2016-06-30 13:50:00,32.32,32.33,32.31,32.32,34724.0,25.7719,25.7799,25.764,25.7719,34724.0
2016-06-30 13:55:00,32.32,32.35,32.3,32.35,68228.0,25.7719,25.7959,25.756,25.7959,68228.0
2016-06-30 14:00:00,32.35,32.35,32.33,32.35,51968.0,25.7959,25.7959,25.7799,25.7959,51968.0
2016-06-30 14:05:00,32.35,32.36,32.32,32.35,83924.0,25.7959,25.8038,25.7719,25.7959,83924.0
2016-06-30 14:10:00,32.35,32.41,32.35,32.41,50348.0,25.7959,25.8437,25.7959,25.8437,50348.0
2016-06-30 14:15:00,32.41,32.45,32.38,32.44,50620.0,25.8437,25.8756,25.8198,25.8676,50620.0
2016-06-30 14:20:00,32.43,32.46,32.43,32.46,79784.0,25.8597,25.8836,25.8597,25.8836,79784.0
2016-06-30 14:25:00,32.46,32.47,32.43,32.43,49536.0,25.8836,25.8915,25.8597,25.8597,49536.0
2016-06-30 14:30:00,32.43,32.45,32.4,32.41,67184.0,25.8597,25.8756,25.8357,25.8437,67184.0
2016-06-30 14:35:00,32.4,32.42,32.38,32.41,34984.0,25.8357,25.8517,25.8198,25.8437,34984.0
2016-06-30 14:40:00,32.41,32.46,32.41,32.44,50796.0,25.8437,25.8836,25.8437,25.8676,50796.0
2016-06-30 14:45:00,32.44,32.48,32.44,32.46,40060.0,25.8676,25.8995,25.8676,25.8836,40060.0
2016-06-30 14:50:00,32.46,32.47,32.43,32.44,116792.0,25.8836,25.8915,25.8597,25.8676,116792.0
2016-06-30 14:55:00,32.44,32.47,32.44,32.46,69820.0,25.8676,25.8915,25.8676,25.8836,69820.0
2016-06-30 15:00:00,32.46,32.47,32.44,32.45,66972.0,25.8836,25.8915,25.8676,25.8756,66972.0
2016-06-30 15:05:00,32.45,32.46,32.44,32.44,48500.0,25.8756,25.8836,25.8676,25.8676,48500.0
2016-06-30 15:10:00,32.44,32.44,32.41,32.42,74292.0,25.8676,25.8676,25.8437,25.8517,74292.0
2016-06-30 15:15:00,32.41,32.42,32.39,32.4,71788.0,25.8437,25.8517,25.8278,25.8357,71788.0
2016-06-30 15:20:00,32.41,32.41,32.38,32.39,65292.0,25.8437,25.8437,25.8198,25.8278,65292.0
2016-06-30 15:25:00,32.4,32.45,32.39,32.45,86384.0,25.8357,25.8756,25.8278,25.8756,86384.0
2016-06-30 15:30:00,32.45,32.49,32.44,32.48,119764.0,25.8756,25.9075,25.8676,25.8995,119764.0
2016-06-30 15:35:00,32.47,32.48,32.45,32.45,126648.0,25.8915,25.8995,25.8756,25.8756,126648.0
2016-06-30 15:40:00,32.46,32.46,32.43,32.44,192532.0,25.8836,25.8836,25.8597,25.8676,192532.0
2016-06-30 15:45:00,32.44,32.52,32.44,32.52,228876.0,25.8676,25.9314,25.8676,25.9314,228876.0
2016-06-30 15:50:00,32.52,32.55,32.5,32.55,235164.0,25.9314,25.9553,25.9155,25.9553,235164.0
2016-06-30 15:55:00,32.54,32.61,32.54,32.6,630288.0,25.9474,26.0032,25.9474,25.9952,630288.0
2016-07-01 09:30:00,32.78,32.82,32.65,32.69,174128.0,26.1387,26.1706,26.0351,26.067,174128.0
2016-07-01 09:35:00,32.69,32.69,32.52,32.56,90188.0,26.067,26.067,25.9314,25.9633,90188.0
2016-07-01 09:40:00,32.59,32.65,32.59,32.63,34416.0,25.9872,26.0351,25.9872,26.0191,34416.0
2016-07-01 09:45:00,32.6,32.7,32.59,32.69,67440.0,25.9952,26.0749,25.9872,26.067,67440.0
2016-07-01 09:50:00,32.7,32.7,32.63,32.63,67008.0,26.0749,26.0749,26.0191,26.0191,67008.0
2016-07-01 09:55:00,32.62,32.66,32.56,32.58,72744.0,26.0112,26.0431,25.9633,25.9793,72744.0
2016-07-01 10:00:00,32.59,32.63,32.54,32.55,92404.0,25.9872,26.0191,25.9474,25.9553,92404.0
2016-07-01 10:05:00,32.53,32.55,32.49,32.49,38176.0,25.9394,25.9553,25.9075,25.9075,38176.0
2016-07-01 10:10:00,32.49,32.51,32.46,32.46,32972.0,25.9075,25.9234,25.8836,25.8836,32972.0
2016-07-01 10:15:00,32.46,32.47,32.38,32.39,54924.0,25.8836,25.8915,25.8198,25.8278,54924.0
2016-07-01 10:20:00,32.38,32.43,32.36,32.42,45940.0,25.8198,25.8597,25.8038,25.8517,45940.0
2016-07-01 10:25:00,32.41,32.43,32.36,32.41,36600.0,25.8437,25.8597,25.8038,25.8437,36600.0
2016-07-01 10:30:00,32.42,32.43,32.38,32.4,37068.0,25.8517,25.8597,25.8198,25.8357,37068.0
2016-07-01 10:35:00,32.41,32.41,32.31,32.31,66572.0,25.8437,25.8437,25.764,25.764,66572.0
2016-07-01 10:40:00,32.32,32.32,32.21,32.21,63360.0,25.7719,25.7719,25.6842,25.6842,63360.0
2016-07-01 10:45:00,32.21,32.23,32.17,32.19,47144.0,25.6842,25.7002,25.6523,25.6683,47144.0
2016-07-01 10:50:00,32.19,32.2,32.15,32.18,76560.0,25.6683,25.6762,25.6364,25.6603,76560.0
2016-07-01 10:55:00,32.19,32.22,32.19,32.19,39136.0,25.6683,25.6922,25.6683,25.6683,39136.0
2016-07-01 11:00:00,32.18,32.22,32.18,32.22,29760.0,25.6603,25.6922,25.6603,25.6922,29760.0
2016-07-01 11:05:00,32.21,32.23,32.18,32.21,31876.0,25.6842,25.7002,25.6603,25.6842,31876.0
2016-07-01 11:10:00,32.22,32.25,32.2,32.2,101672.0,25.6922,25.7161,25.6762,25.6762,101672.0
2016-07-01 11:15:00,32.22,32.31,32.2,32.3,73312.0,25.6922,25.764,25.6762,25.756,73312.0
2016-07-01 11:20:00,32.31,32.34,32.28,32.3,60528.0,25.764,25.7879,25.74,25.756,60528.0
2016-07-01 11:25:00,32.31,32.41,32.31,32.41,70732.0,25.764,25.8437,25.764,25.8437,70732.0
2016-07-01 11:30:00,32.41,32.43,32.4,32.41,53512.0,25.8437,25.8597,25.8357,25.8437,53512.0
2016-07-01 11:35:00,32.42,32.43,32.38,32.42,35508.0,25.8517,25.8597,25.8198,25.8517,35508.0
2016-07-01 11:40:00,32.42,32.43,32.39,32.4,46960.0,25.8517,25.8597,25.8278,25.8357,46960.0
2016-07-01 11:45:00,32.4,32.41,32.37,32.38,44120.0,25.8357,25.8437,25.8118,25.8198,44120.0
2016-07-01 11:50:00,32.37,32.37,32.3,32.3,51484.0,25.8118,25.8118,25.756,25.756,51484.0
2016-07-01 11:55:00,32.3,32.35,32.3,32.35,76656.0,25.756,25.7959,25.756,25.7959,76656.0
2016-07-01 12:00:00,32.35,32.38,32.35,32.37,27500.0,25.7959,25.8198,25.7959,25.8118,27500.0
2016-07-01 12:05:00,32.38,32.38,32.33,32.37,34816.0,25.8198,25.8198,25.7799,25.8118,34816.0
2016-07-01 12:10:00,32.38,32.38,32.32,32.34,27892.0,25.8198,25.8198,25.7719,25.7879,27892.0
2016-07-01 12:15:00,32.34,32.35,32.33,32.34,14784.0,25.7879,25.7959,25.7799,25.7879,14784.0
2016-07-01 12:20:00,32.35,32.35,32.3,32.3,30332.0,25.7959,25.7959,25.756,25.756,30332.0
2016-07-01 12:25:00,32.31,32.32,32.29,32.32,22848.0,25.764,25.7719,25.748,25.7719,22848.0
2016-07-01 12:30:00,32.32,32.35,32.3,32.33,24244.0,25.7719,25.7959,25.756,25.7799,24244.0
2016-07-01 12:35:00,32.34,32.36,32.33,32.35,12576.0,25.7879,25.8038,25.7799,25.7959,12576.0
2016-07-01 12:40:00,32.34,32.35,32.33,32.34,39852.0,25.7879,25.7959,25.7799,25.7879,39852.0
2016-07-01 12:45:00,32.34,32.35,32.34,32.35,22620.0,25.7879,25.7959,25.7879,25.7959,22620.0
2016-07-01 12:50:00,32.35,32.35,32.31,32.34,36996.0,25.7959,25.7959,25.764,25.7879,36996.0
2016-07-01 12:55:00,32.34,32.35,32.32,32.34,27780.0,25.7879,25.7959,25.7719,25.7879,27780.0
2016-07-01 13:00:00,32.34,32.41,32.34,32.41,34484.0,25.7879,25.8437,25.7879,25.8437,34484.0
2016-07-01 13:05:00,32.41,32.43,32.4,32.41,28200.0,25.8437,25.8597,25.8357,25.8437,28200.0
2016-07-01 13:10:00,32.41,32.42,32.4,32.4,30488.0,25.8437,25.8517,25.8357,25.8357,30488.0
2016-07-01 13:15:00,32.4,32.4,32.37,32.37,30316.0,25.8357,25.8357,25.8118,25.8118,30316.0
2016-07-01 13:20:00,32.37,32.37,32.35,32.36,42256.0,25.8118,25.8118,25.7959,25.8038,42256.0
2016-07-01 13:25:00,32.36,32.37,32.33,32.33,37796.0,25.8038,25.8118,25.7799,25.7799,37796.0
2016-07-01 13:30:00,32.33,32.34,32.32,32.34,46096.0,25.7799,25.7879,25.7719,25.7879,46096.0
2016-07-01 13:35:00,32.34,32.34,32.29,32.31,37956.0,25.7879,25.7879,25.748,25.764,37956.0
2016-07-01 13:40:00,32.31,32.32,32.29,32.32,42220.0,25.764,25.7719,25.748,25.7719,42220.0
2016-07-01 13:45:00,32.32,32.33,32.3,32.33,28044.0,25.7719,25.7799,25.756,25.7799,28044.0
2016-07-01 13:50:00,32.33,32.33,32.3,32.3,24316.0,25.7799,25.7799,25.756,25.756,24316.0
2016-07-01 13:55:00,32.32,32.35,32.31,32.35,44244.0,25.7719,25.7959,25.764,25.7959,44244.0
2016-07-01 14:00:00,32.35,32.35,32.33,32.33,33796.0,25.7959,25.7959,25.7799,25.7799,33796.0
2016-07-01 14:05:00,32.32,32.35,32.32,32.35,28296.0,25.7719,25.7959,25.7719,25.7959,28296.0
2016-07-01 14:10:00,32.34,32.36,32.33,32.34,87212.0,25.7879,25.8038,25.7799,25.7879,87212.0
2016-07-01 14:15:00,32.34,32.36,32.34,32.35,35484.0,25.7879,25.8038,25.7879,25.7959,35484.0
2016-07-01 14:20:00,32.35,32.37,32.35,32.36,38384.0,25.7959,25.8118,25.7959,25.8038,38384.0
2016-07-01 14:25:00,32.36,32.36,32.33,32.34,23124.0,25.8038,25.8038,25.7799,25.7879,23124.0
2016-07-01 14:30:00,32.34,32.36,32.33,32.33,34724.0,25.7879,25.8038,25.7799,25.7799,34724.0
2016-07-01 14:35:00,32.34,32.39,32.33,32.38,23252.0,25.7879,25.8278,25.7799,25.8198,23252.0
2016-07-01 14:40:00,32.38,32.38,32.37,32.38,27312.0,25.8198,25.8198,25.8118,25.8198,27312.0
2016-07-01 14:45:00,32.38,32.38,32.35,32.36,51016.0,25.8198,25.8198,25.7959,25.8038,51016.0
2016-07-01 14:50:00,32.36,32.37,32.35,32.35,23160.0,25.8038,25.8118,25.7959,25.7959,23160.0
2016-07-01 14:55:00,32.35,32.38,32.34,32.35,22700.0,25.7959,25.8198,25.7879,25.7959,22700.0
2016-07-01 15:00:00,32.35,32.38,32.35,32.36,37872.0,25.7959,25.8198,25.7959,25.8038,37872.0
2016-07-01 15:05:00,32.36,32.4,32.36,32.38,44156.0,25.8038,25.8357,25.8038,25.8198,44156.0
2016-07-01 15:10:00,32.38,32.42,32.38,32.4,48620.0,25.8198,25.8517,25.8198,25.8357,48620.0
2016-07-01 15:15:00,32.4,32.42,32.39,32.39,26188.0,25.8357,25.8517,25.8278,25.8278,26188.0
2016-07-01 15:20:00,32.39,32.4,32.38,32.38,39920.0,25.8278,25.8357,25.8198,25.8198,39920.0
2016-07-01 15:25:00,32.38,32.43,32.38,32.41,44904.0,25.8198,25.8597,25.8198,25.8437,44904.0
2016-07-01 15:30:00,32.41,32.42,32.38,32.39,55088.0,25.8437,25.8517,25.8198,25.8278,55088.0
2016-07-01 15:35:00,32.4,32.41,32.34,32.35,54224.0,25.8357,25.8437,25.7879,25.7959,54224.0
2016-07-01 15:40:00,32.36,32.38,32.35,32.37,53500.0,25.8038,25.8198,25.7959,25.8118,53500.0
2016-07-01 15:45:00,32.37,32.37,32.33,32.34,81704.0,25.8118,25.8118,25.7799,25.7879,81704.0
2016-07-01 15:50:00,32.34,32.37,32.34,32.36,91592.0,25.7879,25.8118,25.7879,25.8038,91592.0
2016-07-01 15:55:00,32.35,32.45,32.35,32.42,414800.0,25.7959,25.8756,25.7959,25.8517,414800.0
2016-07-05 09:30:00,32.43,32.51,32.39,32.42,192664.0,25.8597,25.9234,25.8278,25.8517,192664.0
2016-07-05 09:35:00,32.43,32.46,32.38,32.46,131156.0,25.8597,25.8836,25.8198,25.8836,131156.0
2016-07-05 09:40:00,32.45,32.58,32.45,32.56,60428.0,25.8756,25.9793,25.8756,25.9633,60428.0
2016-07-05 09:45:00,32.57,32.61,32.53,32.56,95556.0,25.9713,26.0032,25.9394,25.9633,95556.0
2016-07-05 09:50:00,32.57,32.59,32.53,32.53,64560.0,25.9713,25.9872,25.9394,25.9394,64560.0
2016-07-05 09:55:00,32.55,32.62,32.55,32.62,38588.0,25.9553,26.0112,25.9553,26.0112,38588.0
2016-07-05 10:00:00,32.62,32.72,32.59,32.72,35364.0,26.0112,26.0909,25.9872,26.0909,35364.0
2016-07-05 10:05:00,32.72,32.79,32.71,32.77,55532.0,26.0909,26.1467,26.0829,26.1308,55532.0
2016-07-05 10:10:00,32.78,32.8,32.76,32.77,52128.0,26.1387,26.1547,26.1228,26.1308,52128.0
2016-07-05 10:15:00,32.78,32.83,32.75,32.78,71564.0,26.1387,26.1786,26.1148,26.1387,71564.0
2016-07-05 10:20:00,32.79,32.8,32.77,32.77,23320.0,26.1467,26.1547,26.1308,26.1308,23320.0
2016-07-05 10:25:00,32.77,32.78,32.74,32.74,27776.0,26.1308,26.1387,26.1068,26.1068,27776.0
2016-07-05 10:30:00,32.74,32.75,32.69,32.71,62564.0,26.1068,26.1148,26.067,26.0829,62564.0
2016-07-05 10:35:00,32.7,32.72,32.67,32.68,27924.0,26.0749,26.0909,26.051,26.059,27924.0
2016-07-05 10:40:00,32.68,32.68,32.63,32.66,57540.0,26.059,26.059,26.0191,26.0431,57540.0
2016-07-05 10:45:00,32.65,32.69,32.64,32.69,46180.0,26.0351,26.067,26.0271,26.067,46180.0
2016-07-05 10:50:00,32.69,32.7,32.66,32.69,24264.0,26.067,26.0749,26.0431,26.067,24264.0
2016-07-05 10:55:00,32.69,32.73,32.68,32.71,33656.0,26.067,26.0989,26.059,26.0829,33656.0
2016-07-05 11:00:00,32.71,32.73,32.71,32.72,27396.0,26.0829,26.0989,26.0829,26.0909,27396.0
2016-07-05 11:05:00,32.71,32.71,32.68,32.69,40412.0,26.0829,26.0829,26.059,26.067,40412.0
2016-07-05 11:10:00,32.69,32.7,32.67,32.68,32556.0,26.067,26.0749,26.051,26.059,32556.0
2016-07-05 11:15:00,32.7,32.73,32.68,32.69,89496.0,26.0749,26.0989,26.059,26.067,89496.0
2016-07-05 11:20:00,32.69,32.72,32.67,32.7,57216.0,26.067,26.0909,26.051,26.0749,57216.0
2016-07-05 11:25:00,32.7,32.71,32.64,32.65,24000.0,26.0749,26.0829,26.0271,26.0351,24000.0
2016-07-05 11:30:00,32.65,32.7,32.65,32.66,56880.0,26.0351,26.0749,26.0351,26.0431,56880.0
2016-07-05 11:35:00,32.67,32.72,32.67,32.7,33712.0,26.051,26.0909,26.051,26.0749,33712.0
2016-07-05 11:40:00,32.71,32.73,32.69,32.71,39908.0,26.0829,26.0989,26.067,26.0829,39908.0
2016-07-05 11:45:00,32.72,32.72,32.68,32.69,44428.0,26.0909,26.0909,26.059,26.067,44428.0
2016-07-05 11:50:00,32.69,32.7,32.63,32.65,46568.0,26.067,26.0749,26.0191,26.0351,46568.0
2016-07-05 11:55:00,32.65,32.71,32.65,32.7,59472.0,26.0351,26.0829,26.0351,26.0749,59472.0
2016-07-05 12:00:00,32.7,32.7,32.66,32.66,50792.0,26.0749,26.0749,26.0431,26.0431,50792.0
2016-07-05 12:05:00,32.67,32.67,32.65,32.67,52384.0,26.051,26.051,26.0351,26.051,52384.0
2016-07-05 12:10:00,32.66,32.67,32.65,32.65,33636.0,26.0431,26.051,26.0351,26.0351,33636.0
2016-07-05 12:15:00,32.65,32.7,32.65,32.7,29640.0,26.0351,26.0749,26.0351,26.0749,29640.0
2016-07-05 12:20:00,32.69,32.71,32.69,32.69,38116.0,26.067,26.0829,26.067,26.067,38116.0
2016-07-05 12:25:00,32.7,32.7,32.67,32.67,43200.0,26.0749,26.0749,26.051,26.051,43200.0
2016-07-05 12:30:00,32.68,32.68,32.63,32.63,61308.0,26.059,26.059,26.0191,26.0191,61308.0
2016-07-05 12:35:00,32.63,32.65,32.62,32.64,52860.0,26.0191,26.0351,26.0112,26.0271,52860.0
2016-07-05 12:40:00,32.63,32.66,32.63,32.64,36176.0,26.0191,26.0431,26.0191,26.0271,36176.0
2016-07-05 12:45:00,32.64,32.65,32.61,32.63,43356.0,26.0271,26.0351,26.0032,26.0191,43356.0
2016-07-05 12:50:00,32.63,32.65,32.61,32.64,40148.0,26.0191,26.0351,26.0032,26.0271,40148.0
2016-07-05 12:55:00,32.64,32.66,32.63,32.65,40732.0,26.0271,26.0431,26.0191,26.0351,40732.0
2016-07-05 13:00:00,32.66,32.66,32.61,32.63,50044.0,26.0431,26.0431,26.0032,26.0191,50044.0
2016-07-05 13:05:00,32.63,32.65,32.62,32.63,56868.0,26.0191,26.0351,26.0112,26.0191,56868.0
2016-07-05 13:10:00,32.63,32.67,32.63,32.65,41284.0,26.0191,26.051,26.0191,26.0351,41284.0
2016-07-05 13:15:00,32.65,32.68,32.65,32.65,53600.0,26.0351,26.059,26.0351,26.0351,53600.0
2016-07-05 13:20:00,32.65,32.66,32.64,32.66,33976.0,26.0351,26.0431,26.0271,26.0431,33976.0
2016-07-05 13:25:00,32.66,32.66,32.64,32.65,35864.0,26.0431,26.0431,26.0271,26.0351,35864.0
2016-07-05 13:30:00,32.65,32.65,32.64,32.65,49900.0,26.0351,26.0351,26.0271,26.0351,49900.0
2016-07-05 13:35:00,32.65,32.66,32.63,32.63,47032.0,26.0351,26.0431,26.0191,26.0191,47032.0
2016-07-05 13:40:00,32.63,32.65,32.62,32.65,44344.0,26.0191,26.0351,26.0112,26.0351,44344.0
2016-07-05 13:45:00,32.65,32.66,32.63,32.64,71840.0,26.0351,26.0431,26.0191,26.0271,71840.0
2016-07-05 13:50:00,32.63,32.66,32.63,32.64,113064.0,26.0191,26.0431,26.0191,26.0271,113064.0
2016-07-05 13:55:00,32.65,32.65,32.63,32.65,71280.0,26.0351,26.0351,26.0191,26.0351,71280.0
2016-07-05 14:00:00,32.64,32.69,32.64,32.68,48652.0,26.0271,26.067,26.0271,26.059,48652.0
2016-07-05 14:05:00,32.68,32.71,32.67,32.7,63236.0,26.059,26.0829,26.051,26.0749,63236.0
2016-07-05 14:10:00,32.7,32.71,32.68,32.7,38088.0,26.0749,26.0829,26.059,26.0749,38088.0
2016-07-05 14:15:00,32.7,32.75,32.7,32.74,73724.0,26.0749,26.1148,26.0749,26.1068,73724.0
2016-07-05 14:20:00,32.74,32.76,32.74,32.74,53432.0,26.1068,26.1228,26.1068,26.1068,53432.0
2016-07-05 14:25:00,32.74,32.74,32.72,32.72,63296.0,26.1068,26.1068,26.0909,26.0909,63296.0
2016-07-05 14:30:00,32.72,32.72,32.69,32.7,63684.0,26.0909,26.0909,26.067,26.0749,63684.0
2016-07-05 14:35:00,32.7,32.72,32.69,32.71,70904.0,26.0749,26.0909,26.067,26.0829,70904.0
2016-07-05 14:40:00,32.71,32.71,32.68,32.68,27492.0,26.0829,26.0829,26.059,26.059,27492.0
2016-07-05 14:45:00,32.68,32.68,32.65,32.66,54272.0,26.059,26.059,26.0351,26.0431,54272.0
2016-07-05 14:50:00,32.65,32.67,32.65,32.66,45964.0,26.0351,26.051,26.0351,26.0431,45964.0
2016-07-05 14:55:00,32.66,32.7,32.65,32.69,44660.0,26.0431,26.0749,26.0351,26.067,44660.0
2016-07-05 15:00:00,32.7,32.71,32.68,32.7,67684.0,26.0749,26.0829,26.059,26.0749,67684.0
2016-07-05 15:05:00,32.7,32.71,32.69,32.71,63488.0,26.0749,26.0829,26.067,26.0829,63488.0
2016-07-05 15:10:00,32.7,32.71,32.69,32.71,56680.0,26.0749,26.0829,26.067,26.0829,56680.0
2016-07-05 15:15:00,32.7,32.73,32.7,32.71,52456.0,26.0749,26.0989,26.0749,26.0829,52456.0
2016-07-05 15:20:00,32.71,32.73,32.71,32.73,56452.0,26.0829,26.0989,26.0829,26.0989,56452.0
2016-07-05 15:25:00,32.73,32.75,32.72,32.74,79020.0,26.0989,26.1148,26.0909,26.1068,79020.0
2016-07-05 15:30:00,32.73,32.77,32.73,32.74,81140.0,26.0989,26.1308,26.0989,26.1068,81140.0
2016-07-05 15:35:00,32.74,32.74,32.71,32.73,96032.0,26.1068,26.1068,26.0829,26.0989,96032.0
2016-07-05 15:40:00,32.72,32.77,32.72,32.77,106240.0,26.0909,26.1308,26.0909,26.1308,106240.0
2016-07-05 15:45:00,32.77,32.8,32.75,32.76,158164.0,26.1308,26.1547,26.1148,26.1228,158164.0
2016-07-05 15:50:00,32.77,32.77,32.69,32.69,357232.0,26.1308,26.1308,26.067,26.067,357232.0
2016-07-05 15:55:00,32.69,32.72,32.67,32.71,1058736.0,26.067,26.0909,26.051,26.0829,1058736.0
2016-07-06 09:30:00,32.67,32.87,32.65,32.86,370156.0,26.051,26.2105,26.0351,26.2025,370156.0
2016-07-06 09:35:00,32.86,32.99,32.86,32.91,149472.0,26.2025,26.3062,26.2025,26.2424,149472.0
2016-07-06 09:40:00,32.91,32.92,32.79,32.87,78304.0,26.2424,26.2504,26.1467,26.2105,78304.0
2016-07-06 09:45:00,32.87,32.91,32.76,32.77,100688.0,26.2105,26.2424,26.1228,26.1308,100688.0
2016-07-06 09:50:00,32.77,32.77,32.54,32.56,82068.0,26.1308,26.1308,25.9474,25.9633,82068.0
2016-07-06 09:55:00,32.54,32.59,32.52,32.58,122676.0,25.9474,25.9872,25.9314,25.9793,122676.0
2016-07-06 10:00:00,32.59,32.59,32.52,32.56,179596.0,25.9872,25.9872,25.9314,25.9633,179596.0
2016-07-06 10:05:00,32.55,32.62,32.55,32.56,86204.0,25.9553,26.0112,25.9553,25.9633,86204.0
2016-07-06 10:10:00,32.56,32.58,32.52,32.53,54844.0,25.9633,25.9793,25.9314,25.9394,54844.0
2016-07-06 10:15:00,32.53,32.57,32.5,32.57,103664.0,25.9394,25.9713,25.9155,25.9713,103664.0
2016-07-06 10:20:00,32.58,32.6,32.52,32.6,59800.0,25.9793,25.9952,25.9314,25.9952,59800.0
2016-07-06 10:25:00,32.59,32.59,32.52,32.55,43140.0,25.9872,25.9872,25.9314,25.9553,43140.0
2016-07-06 10:30:00,32.55,32.58,32.55,32.58,38652.0,25.9553,25.9793,25.9553,25.9793,38652.0
2016-07-06 10:35:00,32.57,32.57,32.5,32.52,34004.0,25.9713,25.9713,25.9155,25.9314,34004.0
2016-07-06 10:40:00,32.53,32.58,32.52,32.57,31376.0,25.9394,25.9793,25.9314,25.9713,31376.0
2016-07-06 10:45:00,32.57,32.58,32.47,32.47,77388.0,25.9713,25.9793,25.8915,25.8915,77388.0
2016-07-06 10:50:00,32.48,32.52,32.48,32.52,33064.0,25.8995,25.9314,25.8995,25.9314,33064.0
2016-07-06 10:55:00,32.51,32.55,32.5,32.55,38228.0,25.9234,25.9553,25.9155,25.9553,38228.0
2016-07-06 11:00:00,32.55,32.56,32.5,32.52,85548.0,25.9553,25.9633,25.9155,25.9314,85548.0
2016-07-06 11:05:00,32.52,32.54,32.43,32.43,109860.0,25.9314,25.9474,25.8597,25.8597,109860.0
2016-07-06 11:10:00,32.43,32.44,32.38,32.38,224684.0,25.8597,25.8676,25.8198,25.8198,224684.0
2016-07-06 11:15:00,32.39,32.42,32.38,32.41,78624.0,25.8278,25.8517,25.8198,25.8437,78624.0
2016-07-06 11:20:00,32.41,32.42,32.37,32.42,65384.0,25.8437,25.8517,25.8118,25.8517,65384.0
2016-07-06 11:25:00,32.43,32.47,32.41,32.46,75556.0,25.8597,25.8915,25.8437,25.8836,75556.0
2016-07-06 11:30:00,32.47,32.52,32.45,32.51,38268.0,25.8915,25.9314,25.8756,25.9234,38268.0
2016-07-06 11:35:00,32.52,32.58,32.5,32.58,44908.0,25.9314,25.9793,25.9155,25.9793,44908.0
2016-07-06 11:40:00,32.58,32.6,32.56,32.57,58168.0,25.9793,25.9952,25.9633,25.9713,58168.0
2016-07-06 11:45:00,32.57,32.57,32.53,32.56,54856.0,25.9713,25.9713,25.9394,25.9633,54856.0
2016-07-06 11:50:00,32.56,32.56,32.52,32.54,44604.0,25.9633,25.9633,25.9314,25.9474,44604.0
2016-07-06 11:55:00,32.53,32.55,32.52,32.55,72404.0,25.9394,25.9553,25.9314,25.9553,72404.0
2016-07-06 12:00:00,32.55,32.58,32.53,32.57,49048.0,25.9553,25.9793,25.9394,25.9713,49048.0
2016-07-06 12:05:00,32.55,32.57,32.54,32.56,74892.0,25.9553,25.9713,25.9474,25.9633,74892.0
2016-07-06 12:10:00,32.56,32.57,32.54,32.55,57800.0,25.9633,25.9713,25.9474,25.9553,57800.0
2016-07-06 12:15:00,32.54,32.55,32.5,32.51,47376.0,25.9474,25.9553,25.9155,25.9234,47376.0
2016-07-06 12:20:00,32.51,32.56,32.51,32.54,52260.0,25.9234,25.9633,25.9234,25.9474,52260.0
2016-07-06 12:25:00,32.54,32.55,32.52,32.55,36484.0,25.9474,25.9553,25.9314,25.9553,36484.0
2016-07-06 12:30:00,32.55,32.55,32.51,32.55,48708.0,25.9553,25.9553,25.9234,25.9553,48708.0
2016-07-06 12:35:00,32.54,32.56,32.53,32.55,47656.0,25.9474,25.9633,25.9394,25.9553,47656.0
2016-07-06 12:40:00,32.55,32.6,32.54,32.58,42920.0,25.9553,25.9952,25.9474,25.9793,42920.0
2016-07-06 12:45:00,32.58,32.59,32.55,32.55,39932.0,25.9793,25.9872,25.9553,25.9553,39932.0
2016-07-06 12:50:00,32.55,32.58,32.55,32.58,37476.0,25.9553,25.9793,25.9553,25.9793,37476.0
2016-07-06 12:55:00,32.58,32.6,32.58,32.59,29752.0,25.9793,25.9952,25.9793,25.9872,29752.0
2016-07-06 13:00:00,32.6,32.6,32.58,32.59,33624.0,25.9952,25.9952,25.9793,25.9872,33624.0
2016-07-06 13:05:00,32.59,32.6,32.57,32.57,38808.0,25.9872,25.9952,25.9713,25.9713,38808.0
2016-07-06 13:10:00,32.57,32.59,32.56,32.58,36040.0,25.9713,25.9872,25.9633,25.9793,36040.0
2016-07-06 13:15:00,32.58,32.6,32.54,32.56,68460.0,25.9793,25.9952,25.9474,25.9633,68460.0
2016-07-06 13:20:00,32.56,32.58,32.55,32.57,25644.0,25.9633,25.9793,25.9553,25.9713,25644.0
2016-07-06 13:25:00,32.57,32.58,32.56,32.56,30016.0,25.9713,25.9793,25.9633,25.9633,30016.0
2016-07-06 13:30:00,32.57,32.57,32.54,32.54,31192.0,25.9713,25.9713,25.9474,25.9474,31192.0
2016-07-06 13:35:00,32.55,32.57,32.54,32.54,18428.0,25.9553,25.9713,25.9474,25.9474,18428.0
2016-07-06 13:40:00,32.54,32.56,32.52,32.56,33416.0,25.9474,25.9633,25.9314,25.9633,33416.0
2016-07-06 13:45:00,32.56,32.58,32.55,32.57,26804.0,25.9633,25.9793,25.9553,25.9713,26804.0
2016-07-06 13:50:00,32.58,32.59,32.55,32.56,71484.0,25.9793,25.9872,25.9553,25.9633,71484.0
2016-07-06 13:55:00,32.56,32.57,32.54,32.55,31252.0,25.9633,25.9713,25.9474,25.9553,31252.0
2016-07-06 14:00:00,32.55,32.67,32.55,32.65,106952.0,25.9553,26.051,25.9553,26.0351,106952.0
2016-07-06 14:05:00,32.65,32.67,32.65,32.66,45888.0,26.0351,26.051,26.0351,26.0431,45888.0
2016-07-06 14:10:00,32.66,32.66,32.6,32.6,28560.0,26.0431,26.0431,25.9952,25.9952,28560.0
2016-07-06 14:15:00,32.59,32.64,32.58,32.63,59664.0,25.9872,26.0271,25.9793,26.0191,59664.0
2016-07-06 14:20:00,32.63,32.64,32.6,32.63,39532.0,26.0191,26.0271,25.9952,26.0191,39532.0
2016-07-06 14:25:00,32.62,32.65,32.62,32.65,53616.0,26.0112,26.0351,26.0112,26.0351,53616.0
2016-07-06 14:30:00,32.64,32.65,32.62,32.65,53020.0,26.0271,26.0351,26.0112,26.0351,53020.0
2016-07-06 14:35:00,32.65,32.69,32.63,32.69,43264.0,26.0351,26.067,26.0191,26.067,43264.0
2016-07-06 14:40:00,32.68,32.68,32.66,32.66,25792.0,26.059,26.059,26.0431,26.0431,25792.0
2016-07-06 14:45:00,32.67,32.69,32.63,32.64,44532.0,26.051,26.067,26.0191,26.0271,44532.0
2016-07-06 14:50:00,32.63,32.66,32.63,32.65,38684.0,26.0191,26.0431,26.0191,26.0351,38684.0
2016-07-06 14:55:00,32.66,32.66,32.63,32.66,48756.0,26.0431,26.0431,26.0191,26.0431,48756.0
2016-07-06 15:00:00,32.66,32.66,32.64,32.66,60676.0,26.0431,26.0431,26.0271,26.0431,60676.0
2016-07-06 15:05:00,32.65,32.66,32.62,32.63,170340.0,26.0351,26.0431,26.0112,26.0191,170340.0
2016-07-06 15:10:00,32.63,32.64,32.6,32.6,84324.0,26.0191,26.0271,25.9952,25.9952,84324.0
2016-07-06 15:15:00,32.61,32.63,32.6,32.61,76172.0,26.0032,26.0191,25.9952,26.0032,76172.0
2016-07-06 15:20:00,32.61,32.62,32.6,32.6,66916.0,26.0032,26.0112,25.9952,25.9952,66916.0
2016-07-06 15:25:00,32.6,32.63,32.59,32.62,94108.0,25.9952,26.0191,25.9872,26.0112,94108.0
2016-07-06 15:30:00,32.62,32.62,32.59,32.6,131416.0,26.0112,26.0112,25.9872,25.9952,131416.0
2016-07-06 15:35:00,32.6,32.65,32.59,32.65,289356.0,25.9952,26.0351,25.9872,26.0351,289356.0
2016-07-06 15:40:00,32.65,32.7,32.65,32.68,161720.0,26.0351,26.0749,26.0351,26.059,161720.0
2016-07-06 15:45:00,32.68,32.68,32.65,32.66,158516.0,26.059,26.059,26.0351,26.0431,158516.0
2016-07-06 15:50:00,32.66,32.7,32.66,32.7,223784.0,26.0431,26.0749,26.0431,26.0749,223784.0
2016-07-06 15:55:00,32.7,32.74,32.7,32.73,619180.0,26.0749,26.1068,26.0749,26.0989,619180.0
2016-07-07 09:30:00,32.63,32.7,32.31,32.35,149668.0,26.0191,26.0749,25.764,25.7959,149668.0
2016-07-07 09:35:00,32.35,32.43,32.35,32.41,90776.0,25.7959,25.8597,25.7959,25.8437,90776.0
2016-07-07 09:40:00,32.42,32.45,32.34,32.37,115336.0,25.8517,25.8756,25.7879,25.8118,115336.0
2016-07-07 09:45:00,32.38,32.39,32.32,32.35,77008.0,25.8198,25.8278,25.7719,25.7959,77008.0
2016-07-07 09:50:00,32.35,32.36,32.3,32.33,75716.0,25.7959,25.8038,25.756,25.7799,75716.0
2016-07-07 09:55:00,32.34,32.35,32.26,32.28,102564.0,25.7879,25.7959,25.7241,25.74,102564.0
2016-07-07 10:00:00,32.27,32.3,32.23,32.27,118652.0,25.7321,25.756,25.7002,25.7321,118652.0
2016-07-07 10:05:00,32.28,32.29,32.25,32.27,61908.0,25.74,25.748,25.7161,25.7321,61908.0
2016-07-07 10:10:00,32.27,32.27,32.2,32.2,115036.0,25.7321,25.7321,25.6762,25.6762,115036.0
2016-07-07 10:15:00,32.2,32.21,32.17,32.2,147996.0,25.6762,25.6842,25.6523,25.6762,147996.0
2016-07-07 10:20:00,32.21,32.24,32.18,32.18,86148.0,25.6842,25.7081,25.6603,25.6603,86148.0
2016-07-07 10:25:00,32.19,32.28,32.18,32.27,70896.0,25.6683,25.74,25.6603,25.7321,70896.0
2016-07-07 10:30:00,32.27,32.31,32.17,32.17,126640.0,25.7321,25.764,25.6523,25.6523,126640.0
2016-07-07 10:35:00,32.16,32.16,32.11,32.13,103512.0,25.6444,25.6444,25.6045,25.6204,103512.0
2016-07-07 10:40:00,32.12,32.19,32.11,32.17,90744.0,25.6125,25.6683,25.6045,25.6523,90744.0
2016-07-07 10:45:00,32.17,32.18,32.1,32.1,35168.0,25.6523,25.6603,25.5965,25.5965,35168.0
2016-07-07 10:50:00,32.1,32.13,32.09,32.12,140344.0,25.5965,25.6204,25.5885,25.6125,140344.0
2016-07-07 10:55:00,32.13,32.17,32.12,32.15,61164.0,25.6204,25.6523,25.6125,25.6364,61164.0
2016-07-07 11:00:00,32.14,32.27,32.13,32.24,67684.0,25.6284,25.7321,25.6204,25.7081,67684.0
2016-07-07 11:05:00,32.21,32.24,32.18,32.19,35536.0,25.6842,25.7081,25.6603,25.6683,35536.0
2016-07-07 11:10:00,32.21,32.21,32.11,32.13,73140.0,25.6842,25.6842,25.6045,25.6204,73140.0
2016-07-07 11:15:00,32.13,32.14,32.1,32.11,67852.0,25.6204,25.6284,25.5965,25.6045,67852.0
2016-07-07 11:20:00,32.11,32.11,32.04,32.06,114868.0,25.6045,25.6045,25.5487,25.5646,114868.0
2016-07-07 11:25:00,32.08,32.09,32.04,32.05,81256.0,25.5806,25.5885,25.5487,25.5566,81256.0
2016-07-07 11:30:00,32.05,32.08,32.03,32.05,29076.0,25.5566,25.5806,25.5407,25.5566,29076.0
2016-07-07 11:35:00,32.06,32.07,32.04,32.06,75336.0,25.5646,25.5726,25.5487,25.5646,75336.0
2016-07-07 11:40:00,32.06,32.15,32.06,32.15,46224.0,25.5646,25.6364,25.5646,25.6364,46224.0
2016-07-07 11:45:00,32.13,32.18,32.13,32.15,28000.0,25.6204,25.6603,25.6204,25.6364,28000.0
2016-07-07 11:50:00,32.14,32.16,32.13,32.15,29168.0,25.6284,25.6444,25.6204,25.6364,29168.0
2016-07-07 11:55:00,32.14,32.15,32.07,32.11,31852.0,25.6284,25.6364,25.5726,25.6045,31852.0
2016-07-07 12:00:00,32.1,32.13,32.1,32.12,22872.0,25.5965,25.6204,25.5965,25.6125,22872.0
2016-07-07 12:05:00,32.12,32.14,32.1,32.13,30368.0,25.6125,25.6284,25.5965,25.6204,30368.0
2016-07-07 12:10:00,32.14,32.15,32.13,32.13,39800.0,25.6284,25.6364,25.6204,25.6204,39800.0
2016-07-07 12:15:00,32.14,32.14,32.1,32.13,17624.0,25.6284,25.6284,25.5965,25.6204,17624.0
2016-07-07 12:20:00,32.14,32.14,32.09,32.1,42540.0,25.6284,25.6284,25.5885,25.5965,42540.0
2016-07-07 12:25:00,32.1,32.12,32.08,32.09,37340.0,25.5965,25.6125,25.5806,25.5885,37340.0
2016-07-07 12:30:00,32.09,32.11,32.09,32.1,26604.0,25.5885,25.6045,25.5885,25.5965,26604.0
2016-07-07 12:35:00,32.11,32.13,32.07,32.09,57580.0,25.6045,25.6204,25.5726,25.5885,57580.0
2016-07-07 12:40:00,32.09,32.09,32.05,32.05,15068.0,25.5885,25.5885,25.5566,25.5566,15068.0
2016-07-07 12:45:00,32.05,32.07,32.04,32.06,25528.0,25.5566,25.5726,25.5487,25.5646,25528.0
2016-07-07 12:50:00,32.06,32.09,32.04,32.05,37180.0,25.5646,25.5885,25.5487,25.5566,37180.0
2016-07-07 12:55:00,32.05,32.06,32.03,32.04,32856.0,25.5566,25.5646,25.5407,25.5487,32856.0
2016-07-07 13:00:00,32.04,32.06,32.0,32.04,94984.0,25.5487,25.5646,25.5168,25.5487,94984.0
2016-07-07 13:05:00,32.04,32.07,32.01,32.06,28792.0,25.5487,25.5726,25.5247,25.5646,28792.0
2016-07-07 13:10:00,32.07,32.11,32.06,32.11,30108.0,25.5726,25.6045,25.5646,25.6045,30108.0
2016-07-07 13:15:00,32.11,32.11,32.08,32.1,42848.0,25.6045,25.6045,25.5806,25.5965,42848.0
2016-07-07 13:20:00,32.1,32.1,32.07,32.09,40960.0,25.5965,25.5965,25.5726,25.5885,40960.0
2016-07-07 13:25:00,32.09,32.1,32.07,32.08,27616.0,25.5885,25.5965,25.5726,25.5806,27616.0
2016-07-07 13:30:00,32.08,32.1,32.07,32.09,25496.0,25.5806,25.5965,25.5726,25.5885,25496.0
2016-07-07 13:35:00,32.1,32.15,32.1,32.15,42372.0,25.5965,25.6364,25.5965,25.6364,42372.0
2016-07-07 13:40:00,32.15,32.15,32.11,32.12,28812.0,25.6364,25.6364,25.6045,25.6125,28812.0
2016-07-07 13:45:00,32.12,32.13,32.08,32.09,36932.0,25.6125,25.6204,25.5806,25.5885,36932.0
2016-07-07 13:50:00,32.09,32.09,32.07,32.08,11980.0,25.5885,25.5885,25.5726,25.5806,11980.0
2016-07-07 13:55:00,32.08,32.09,32.06,32.09,20868.0,25.5806,25.5885,25.5646,25.5885,20868.0
2016-07-07 14:00:00,32.09,32.1,32.06,32.08,28448.0,25.5885,25.5965,25.5646,25.5806,28448.0
2016-07-07 14:05:00,32.08,32.12,32.07,32.1,29488.0,25.5806,25.6125,25.5726,25.5965,29488.0
2016-07-07 14:10:00,32.09,32.09,32.04,32.04,26536.0,25.5885,25.5885,25.5487,25.5487,26536.0
2016-07-07 14:15:00,32.04,32.07,32.04,32.06,22108.0,25.5487,25.5726,25.5487,25.5646,22108.0
2016-07-07 14:20:00,32.06,32.06,32.02,32.03,17772.0,25.5646,25.5646,25.5327,25.5407,17772.0
2016-07-07 14:25:00,32.03,32.05,32.01,32.03,94024.0,25.5407,25.5566,25.5247,25.5407,94024.0
2016-07-07 14:30:00,32.04,32.05,32.02,32.03,39388.0,25.5487,25.5566,25.5327,25.5407,39388.0
2016-07-07 14:35:00,32.03,32.06,32.02,32.05,27732.0,25.5407,25.5646,25.5327,25.5566,27732.0
2016-07-07 14:40:00,32.05,32.05,32.0,32.0,23320.0,25.5566,25.5566,25.5168,25.5168,23320.0
2016-07-07 14:45:00,32.01,32.03,32.01,32.01,36444.0,25.5247,25.5407,25.5247,25.5247,36444.0
2016-07-07 14:50:00,32.01,32.03,32.0,32.03,55200.0,25.5247,25.5407,25.5168,25.5407,55200.0
2016-07-07 14:55:00,32.03,32.04,32.02,32.02,64212.0,25.5407,25.5487,25.5327,25.5327,64212.0
2016-07-07 15:00:00,32.03,32.06,32.02,32.06,60336.0,25.5407,25.5646,25.5327,25.5646,60336.0
2016-07-07 15:05:00,32.07,32.07,32.03,32.05,38624.0,25.5726,25.5726,25.5407,25.5566,38624.0
2016-07-07 15:10:00,32.05,32.05,32.03,32.03,38224.0,25.5566,25.5566,25.5407,25.5407,38224.0
2016-07-07 15:15:00,32.04,32.04,31.99,32.01,53768.0,25.5487,25.5487,25.5088,25.5247,53768.0
2016-07-07 15:20:00,32.01,32.01,31.99,32.0,41948.0,25.5247,25.5247,25.5088,25.5168,41948.0
2016-07-07 15:25:00,32.0,32.02,32.0,32.02,42008.0,25.5168,25.5327,25.5168,25.5327,42008.0
2016-07-07 15:30:00,32.02,32.04,32.01,32.02,60568.0,25.5327,25.5487,25.5247,25.5327,60568.0
2016-07-07 15:35:00,32.02,32.03,32.01,32.02,98632.0,25.5327,25.5407,25.5247,25.5327,98632.0
2016-07-07 15:40:00,32.02,32.04,32.02,32.02,201200.0,25.5327,25.5487,25.5327,25.5327,201200.0
2016-07-07 15:45:00,32.02,32.06,32.02,32.04,96452.0,25.5327,25.5646,25.5327,25.5487,96452.0
2016-07-07 15:50:00,32.04,32.06,32.03,32.06,127468.0,25.5487,25.5646,25.5407,25.5646,127468.0
2016-07-07 15:55:00,32.06,32.09,32.06,32.08,498512.0,25.5646,25.5885,25.5646,25.5806,498512.0
2016-07-08 09:30:00,32.02,32.11,31.67,31.86,226216.0,25.5327,25.6045,25.2536,25.4051,226216.0
2016-07-08 09:35:00,31.88,32.02,31.86,32.02,104488.0,25.4211,25.5327,25.4051,25.5327,104488.0
2016-07-08 09:40:00,31.96,32.03,31.9,31.97,117780.0,25.4849,25.5407,25.437,25.4928,117780.0
2016-07-08 09:45:00,31.95,32.08,31.93,32.08,78376.0,25.4769,25.5806,25.461,25.5806,78376.0
2016-07-08 09:50:00,32.06,32.09,32.0,32.04,41592.0,25.5646,25.5885,25.5168,25.5487,41592.0
2016-07-08 09:55:00,32.03,32.1,32.03,32.07,57760.0,25.5407,25.5965,25.5407,25.5726,57760.0
2016-07-08 10:00:00,32.07,32.08,31.98,32.03,79776.0,25.5726,25.5806,25.5008,25.5407,79776.0
2016-07-08 10:05:00,32.04,32.18,32.02,32.18,106288.0,25.5487,25.6603,25.5327,25.6603,106288.0
2016-07-08 10:10:00,32.19,32.22,32.15,32.15,51692.0,25.6683,25.6922,25.6364,25.6364,51692.0
2016-07-08 10:15:00,32.13,32.19,32.13,32.17,89792.0,25.6204,25.6683,25.6204,25.6523,89792.0
2016-07-08 10:20:00,32.19,32.29,32.18,32.24,118632.0,25.6683,25.748,25.6603,25.7081,118632.0
2016-07-08 10:25:00,32.25,32.26,32.16,32.19,45892.0,25.7161,25.7241,25.6444,25.6683,45892.0
2016-07-08 10:30:00,32.19,32.23,32.14,32.21,64492.0,25.6683,25.7002,25.6284,25.6842,64492.0
2016-07-08 10:35:00,32.22,32.22,32.16,32.2,62052.0,25.6922,25.6922,25.6444,25.6762,62052.0
2016-07-08 10:40:00,32.2,32.2,32.16,32.17,98932.0,25.6762,25.6762,25.6444,25.6523,98932.0
2016-07-08 10:45:00,32.16,32.19,32.14,32.16,67440.0,25.6444,25.6683,25.6284,25.6444,67440.0
2016-07-08 10:50:00,32.17,32.17,32.14,32.15,55828.0,25.6523,25.6523,25.6284,25.6364,55828.0
2016-07-08 10:55:00,32.16,32.19,32.14,32.14,58200.0,25.6444,25.6683,25.6284,25.6284,58200.0
2016-07-08 11:00:00,32.14,32.16,32.13,32.14,90904.0,25.6284,25.6444,25.6204,25.6284,90904.0
2016-07-08 11:05:00,32.14,32.17,32.13,32.16,103112.0,25.6284,25.6523,25.6204,25.6444,103112.0
2016-07-08 11:10:00,32.16,32.19,32.15,32.15,109780.0,25.6444,25.6683,25.6364,25.6364,109780.0
2016-07-08 11:15:00,32.15,32.16,32.05,32.06,115624.0,25.6364,25.6444,25.5566,25.5646,115624.0
2016-07-08 11:20:00,32.06,32.09,32.04,32.06,32236.0,25.5646,25.5885,25.5487,25.5646,32236.0
2016-07-08 11:25:00,32.06,32.07,32.03,32.05,49676.0,25.5646,25.5726,25.5407,25.5566,49676.0
2016-07-08 11:30:00,32.05,32.07,32.04,32.07,53336.0,25.5566,25.5726,25.5487,25.5726,53336.0
2016-07-08 11:35:00,32.07,32.08,32.05,32.07,28512.0,25.5726,25.5806,25.5566,25.5726,28512.0
2016-07-08 11:40:00,32.06,32.08,32.05,32.07,24284.0,25.5646,25.5806,25.5566,25.5726,24284.0
2016-07-08 11:45:00,32.07,32.09,32.06,32.09,22160.0,25.5726,25.5885,25.5646,25.5885,22160.0
2016-07-08 11:50:00,32.09,32.12,32.09,32.09,27900.0,25.5885,25.6125,25.5885,25.5885,27900.0
2016-07-08 11:55:00,32.08,32.11,32.08,32.11,38832.0,25.5806,25.6045,25.5806,25.6045,38832.0
2016-07-08 12:00:00,32.12,32.13,32.09,32.11,72628.0,25.6125,25.6204,25.5885,25.6045,72628.0
2016-07-08 12:05:00,32.1,32.13,32.08,32.08,115328.0,25.5965,25.6204,25.5806,25.5806,115328.0
2016-07-08 12:10:00,32.09,32.1,32.08,32.09,24772.0,25.5885,25.5965,25.5806,25.5885,24772.0
2016-07-08 12:15:00,32.09,32.1,32.08,32.08,41332.0,25.5885,25.5965,25.5806,25.5806,41332.0
2016-07-08 12:20:00,32.09,32.09,32.07,32.08,39420.0,25.5885,25.5885,25.5726,25.5806,39420.0
2016-07-08 12:25:00,32.08,32.09,32.06,32.06,20800.0,25.5806,25.5885,25.5646,25.5646,20800.0
2016-07-08 12:30:00,32.06,32.09,32.06,32.08,38552.0,25.5646,25.5885,25.5646,25.5806,38552.0
2016-07-08 12:35:00,32.08,32.09,32.06,32.08,44136.0,25.5806,25.5885,25.5646,25.5806,44136.0
2016-07-08 12:40:00,32.08,32.09,32.07,32.08,29408.0,25.5806,25.5885,25.5726,25.5806,29408.0
2016-07-08 12:45:00,32.08,32.13,32.07,32.11,21240.0,25.5806,25.6204,25.5726,25.6045,21240.0
2016-07-08 12:50:00,32.11,32.12,32.09,32.1,25320.0,25.6045,25.6125,25.5885,25.5965,25320.0
2016-07-08 12:55:00,32.1,32.11,32.08,32.09,37728.0,25.5965,25.6045,25.5806,25.5885,37728.0
2016-07-08 13:00:00,32.1,32.12,32.09,32.11,37404.0,25.5965,25.6125,25.5885,25.6045,37404.0
2016-07-08 13:05:00,32.12,32.13,32.1,32.12,28812.0,25.6125,25.6204,25.5965,25.6125,28812.0
2016-07-08 13:10:00,32.11,32.13,32.1,32.12,16300.0,25.6045,25.6204,25.5965,25.6125,16300.0
2016-07-08 13:15:00,32.13,32.13,32.11,32.13,18984.0,25.6204,25.6204,25.6045,25.6204,18984.0
2016-07-08 13:20:00,32.13,32.13,32.12,32.13,32464.0,25.6204,25.6204,25.6125,25.6204,32464.0
2016-07-08 13:25:00,32.13,32.16,32.12,32.15,48172.0,25.6204,25.6444,25.6125,25.6364,48172.0
2016-07-08 13:30:00,32.14,32.15,32.14,32.15,23240.0,25.6284,25.6364,25.6284,25.6364,23240.0
2016-07-08 13:35:00,32.15,32.16,32.14,32.15,30176.0,25.6364,25.6444,25.6284,25.6364,30176.0
2016-07-08 13:40:00,32.15,32.16,32.14,32.16,33216.0,25.6364,25.6444,25.6284,25.6444,33216.0
2016-07-08 13:45:00,32.16,32.16,32.14,32.15,29272.0,25.6444,25.6444,25.6284,25.6364,29272.0
2016-07-08 13:50:00,32.15,32.17,32.15,32.17,37604.0,25.6364,25.6523,25.6364,25.6523,37604.0
2016-07-08 13:55:00,32.17,32.19,32.17,32.19,28700.0,25.6523,25.6683,25.6523,25.6683,28700.0
2016-07-08 14:00:00,32.18,32.21,32.17,32.21,71044.0,25.6603,25.6842,25.6523,25.6842,71044.0
2016-07-08 14:05:00,32.22,32.23,32.21,32.22,92572.0,25.6922,25.7002,25.6842,25.6922,92572.0
2016-07-08 14:10:00,32.22,32.24,32.22,32.24,35216.0,25.6922,25.7081,25.6922,25.7081,35216.0
2016-07-08 14:15:00,32.24,32.25,32.23,32.25,47508.0,25.7081,25.7161,25.7002,25.7161,47508.0
2016-07-08 14:20:00,32.24,32.26,32.24,32.25,49864.0,25.7081,25.7241,25.7081,25.7161,49864.0
2016-07-08 14:25:00,32.26,32.27,32.25,32.27,40980.0,25.7241,25.7321,25.7161,25.7321,40980.0
2016-07-08 14:30:00,32.27,32.3,32.26,32.29,33836.0,25.7321,25.756,25.7241,25.748,33836.0
2016-07-08 14:35:00,32.3,32.33,32.3,32.32,42500.0,25.756,25.7799,25.756,25.7719,42500.0
2016-07-08 14:40:00,32.33,32.34,32.31,32.33,33300.0,25.7799,25.7879,25.764,25.7799,33300.0
2016-07-08 14:45:00,32.33,32.34,32.32,32.32,37812.0,25.7799,25.7879,25.7719,25.7719,37812.0
2016-07-08 14:50:00,32.32,32.32,32.29,32.32,43336.0,25.7719,25.7719,25.748,25.7719,43336.0
2016-07-08 14:55:00,32.32,32.32,32.3,32.31,32152.0,25.7719,25.7719,25.756,25.764,32152.0
2016-07-08 15:00:00,32.31,32.34,32.31,32.34,54692.0,25.764,25.7879,25.764,25.7879,54692.0
2016-07-08 15:05:00,32.34,32.36,32.34,32.36,85800.0,25.7879,25.8038,25.7879,25.8038,85800.0
2016-07-08 15:10:00,32.36,32.39,32.35,32.38,82328.0,25.8038,25.8278,25.7959,25.8198,82328.0
2016-07-08 15:15:00,32.38,32.41,32.38,32.4,67860.0,25.8198,25.8437,25.8198,25.8357,67860.0
2016-07-08 15:20:00,32.4,32.41,32.4,32.4,78560.0,25.8357,25.8437,25.8357,25.8357,78560.0
2016-07-08 15:25:00,32.4,32.41,32.37,32.37,65164.0,25.8357,25.8437,25.8118,25.8118,65164.0
2016-07-08 15:30:00,32.37,32.38,32.35,32.38,94336.0,25.8118,25.8198,25.7959,25.8198,94336.0
2016-07-08 15:35:00,32.37,32.4,32.37,32.39,92232.0,25.8118,25.8357,25.8118,25.8278,92232.0
2016-07-08 15:40:00,32.4,32.41,32.39,32.41,110260.0,25.8357,25.8437,25.8278,25.8437,110260.0
2016-07-08 15:45:00,32.41,32.44,32.4,32.44,125644.0,25.8437,25.8676,25.8357,25.8676,125644.0
2016-07-08 15:50:00,32.44,32.44,32.43,32.44,109208.0,25.8676,25.8676,25.8597,25.8676,109208.0
2016-07-08 15:55:00,32.44,32.49,32.44,32.48,545348.0,25.8676,25.9075,25.8676,25.8995,545348.0
2016-07-11 09:30:00,32.35,32.35,32.11,32.22,137204.0,25.7959,25.7959,25.6045,25.6922,137204.0
2016-07-11 09:35:00,32.24,32.24,32.02,32.13,131380.0,25.7081,25.7081,25.5327,25.6204,131380.0
2016-07-11 09:40:00,32.13,32.24,32.12,32.18,60340.0,25.6204,25.7081,25.6125,25.6603,60340.0
2016-07-11 09:45:00,32.17,32.21,32.11,32.15,35548.0,25.6523,25.6842,25.6045,25.6364,35548.0
2016-07-11 09:50:00,32.14,32.2,32.14,32.19,91580.0,25.6284,25.6762,25.6284,25.6683,91580.0
2016-07-11 09:55:00,32.18,32.24,32.17,32.18,26320.0,25.6603,25.7081,25.6523,25.6603,26320.0
2016-07-11 10:00:00,32.17,32.18,32.1,32.1,33944.0,25.6523,25.6603,25.5965,25.5965,33944.0
2016-07-11 10:05:00,32.11,32.2,32.09,32.15,45380.0,25.6045,25.6762,25.5885,25.6364,45380.0
2016-07-11 10:10:00,32.13,32.24,32.13,32.23,41892.0,25.6204,25.7081,25.6204,25.7002,41892.0
2016-07-11 10:15:00,32.23,32.23,32.19,32.21,27304.0,25.7002,25.7002,25.6683,25.6842,27304.0
2016-07-11 10:20:00,32.2,32.29,32.19,32.26,32884.0,25.6762,25.748,25.6683,25.7241,32884.0
2016-07-11 10:25:00,32.25,32.29,32.24,32.25,27548.0,25.7161,25.748,25.7081,25.7161,27548.0
2016-07-11 10:30:00,32.27,32.27,32.21,32.23,59156.0,25.7321,25.7321,25.6842,25.7002,59156.0
2016-07-11 10:35:00,32.22,32.22,32.19,32.2,23572.0,25.6922,25.6922,25.6683,25.6762,23572.0
2016-07-11 10:40:00,32.21,32.23,32.19,32.22,49036.0,25.6842,25.7002,25.6683,25.6922,49036.0
2016-07-11 10:45:00,32.22,32.29,32.22,32.28,18104.0,25.6922,25.748,25.6922,25.74,18104.0
2016-07-11 10:50:00,32.27,32.28,32.24,32.28,19560.0,25.7321,25.74,25.7081,25.74,19560.0
2016-07-11 10:55:00,32.27,32.3,32.25,32.27,45384.0,25.7321,25.756,25.7161,25.7321,45384.0
2016-07-11 11:00:00,32.27,32.29,32.25,32.26,60052.0,25.7321,25.748,25.7161,25.7241,60052.0
2016-07-11 11:05:00,32.27,32.29,32.25,32.28,29892.0,25.7321,25.748,25.7161,25.74,29892.0
2016-07-11 11:10:00,32.27,32.32,32.27,32.32,34332.0,25.7321,25.7719,25.7321,25.7719,34332.0
2016-07-11 11:15:00,32.32,32.35,32.32,32.33,27664.0,25.7719,25.7959,25.7719,25.7799,27664.0
2016-07-11 11:20:00,32.34,32.37,32.33,32.36,22916.0,25.7879,25.8118,25.7799,25.8038,22916.0
2016-07-11 11:25:00,32.34,32.35,32.32,32.34,37628.0,25.7879,25.7959,25.7719,25.7879,37628.0
2016-07-11 11:30:00,32.33,32.35,32.28,32.34,37612.0,25.7799,25.7959,25.74,25.7879,37612.0
2016-07-11 11:35:00,32.35,32.36,32.32,32.34,27436.0,25.7959,25.8038,25.7719,25.7879,27436.0
2016-07-11 11:40:00,32.33,32.37,32.33,32.35,44380.0,25.7799,25.8118,25.7799,25.7959,44380.0
2016-07-11 11:45:00,32.35,32.38,32.35,32.36,21400.0,25.7959,25.8198,25.7959,25.8038,21400.0
2016-07-11 11:50:00,32.36,32.4,32.36,32.39,28016.0,25.8038,25.8357,25.8038,25.8278,28016.0
2016-07-11 11:55:00,32.39,32.4,32.37,32.37,38544.0,25.8278,25.8357,25.8118,25.8118,38544.0
2016-07-11 12:00:00,32.37,32.37,32.33,32.34,31100.0,25.8118,25.8118,25.7799,25.7879,31100.0
2016-07-11 12:05:00,32.33,32.34,32.32,32.34,39068.0,25.7799,25.7879,25.7719,25.7879,39068.0
2016-07-11 12:10:00,32.34,32.36,32.34,32.35,15460.0,25.7879,25.8038,25.7879,25.7959,15460.0
2016-07-11 12:15:00,32.35,32.37,32.35,32.36,13900.0,25.7959,25.8118,25.7959,25.8038,13900.0
2016-07-11 12:20:00,32.37,32.38,32.37,32.38,18020.0,25.8118,25.8198,25.8118,25.8198,18020.0
2016-07-11 12:25:00,32.38,32.38,32.33,32.33,23552.0,25.8198,25.8198,25.7799,25.7799,23552.0
2016-07-11 12:30:00,32.33,32.35,32.32,32.34,45484.0,25.7799,25.7959,25.7719,25.7879,45484.0
2016-07-11 12:35:00,32.35,32.35,32.33,32.35,10800.0,25.7959,25.7959,25.7799,25.7959,10800.0
2016-07-11 12:40:00,32.35,32.39,32.35,32.39,11356.0,25.7959,25.8278,25.7959,25.8278,11356.0
2016-07-11 12:45:00,32.38,32.38,32.37,32.38,15204.0,25.8198,25.8198,25.8118,25.8198,15204.0
2016-07-11 12:50:00,32.38,32.39,32.38,32.38,19136.0,25.8198,25.8278,25.8198,25.8198,19136.0
2016-07-11 12:55:00,32.37,32.41,32.37,32.4,25316.0,25.8118,25.8437,25.8118,25.8357,25316.0
2016-07-11 13:00:00,32.41,32.41,32.4,32.41,12932.0,25.8437,25.8437,25.8357,25.8437,12932.0
2016-07-11 13:05:00,32.41,32.42,32.4,32.41,23016.0,25.8437,25.8517,25.8357,25.8437,23016.0
2016-07-11 13:10:00,32.41,32.42,32.4,32.42,114912.0,25.8437,25.8517,25.8357,25.8517,114912.0
2016-07-11 13:15:00,32.42,32.43,32.41,32.42,201720.0,25.8517,25.8597,25.8437,25.8517,201720.0
2016-07-11 13:20:00,32.42,32.43,32.4,32.41,214376.0,25.8517,25.8597,25.8357,25.8437,214376.0
2016-07-11 13:25:00,32.4,32.41,32.39,32.4,13584.0,25.8357,25.8437,25.8278,25.8357,13584.0
2016-07-11 13:30:00,32.4,32.41,32.39,32.39,80596.0,25.8357,25.8437,25.8278,25.8278,80596.0
2016-07-11 13:35:00,32.38,32.39,32.37,32.37,60592.0,25.8198,25.8278,25.8118,25.8118,60592.0
2016-07-11 13:40:00,32.38,32.4,32.38,32.4,28060.0,25.8198,25.8357,25.8198,25.8357,28060.0
2016-07-11 13:45:00,32.39,32.41,32.38,32.39,165996.0,25.8278,25.8437,25.8198,25.8278,165996.0
2016-07-11 13:50:00,32.39,32.39,32.37,32.38,38776.0,25.8278,25.8278,25.8118,25.8198,38776.0
2016-07-11 13:55:00,32.38,32.41,32.38,32.39,46480.0,25.8198,25.8437,25.8198,25.8278,46480.0
2016-07-11 14:00:00,32.39,32.43,32.38,32.42,48592.0,25.8278,25.8597,25.8198,25.8517,48592.0
2016-07-11 14:05:00,32.42,32.43,32.4,32.43,21308.0,25.8517,25.8597,25.8357,25.8597,21308.0
2016-07-11 14:10:00,32.42,32.43,32.41,32.41,37684.0,25.8517,25.8597,25.8437,25.8437,37684.0
2016-07-11 14:15:00,32.41,32.43,32.39,32.39,24952.0,25.8437,25.8597,25.8278,25.8278,24952.0
2016-07-11 14:20:00,32.38,32.39,32.35,32.36,32124.0,25.8198,25.8278,25.7959,25.8038,32124.0
2016-07-11 14:25:00,32.36,32.38,32.36,32.38,49320.0,25.8038,25.8198,25.8038,25.8198,49320.0
2016-07-11 14:30:00,32.38,32.4,32.38,32.39,23020.0,25.8198,25.8357,25.8198,25.8278,23020.0
2016-07-11 14:35:00,32.39,32.4,32.38,32.39,16832.0,25.8278,25.8357,25.8198,25.8278,16832.0
2016-07-11 14:40:00,32.39,32.39,32.38,32.38,24116.0,25.8278,25.8278,25.8198,25.8198,24116.0
2016-07-11 14:45:00,32.38,32.39,32.37,32.38,26404.0,25.8198,25.8278,25.8118,25.8198,26404.0
2016-07-11 14:50:00,32.38,32.39,32.37,32.38,20720.0,25.8198,25.8278,25.8118,25.8198,20720.0
2016-07-11 14:55:00,32.38,32.38,32.37,32.38,20892.0,25.8198,25.8198,25.8118,25.8198,20892.0
2016-07-11 15:00:00,32.38,32.4,32.38,32.4,40100.0,25.8198,25.8357,25.8198,25.8357,40100.0
2016-07-11 15:05:00,32.4,32.42,32.39,32.42,37284.0,25.8357,25.8517,25.8278,25.8517,37284.0
2016-07-11 15:10:00,32.42,32.42,32.39,32.4,37776.0,25.8517,25.8517,25.8278,25.8357,37776.0
2016-07-11 15:15:00,32.4,32.4,32.37,32.38,29380.0,25.8357,25.8357,25.8118,25.8198,29380.0
2016-07-11 15:20:00,32.38,32.38,32.37,32.38,29136.0,25.8198,25.8198,25.8118,25.8198,29136.0
2016-07-11 15:25:00,32.37,32.38,32.37,32.38,37700.0,25.8118,25.8198,25.8118,25.8198,37700.0
2016-07-11 15:30:00,32.38,32.39,32.37,32.38,64704.0,25.8198,25.8278,25.8118,25.8198,64704.0
2016-07-11 15:35:00,32.38,32.41,32.38,32.4,65636.0,25.8198,25.8437,25.8198,25.8357,65636.0
2016-07-11 15:40:00,32.4,32.41,32.38,32.4,70444.0,25.8357,25.8437,25.8198,25.8357,70444.0
2016-07-11 15:45:00,32.4,32.41,32.39,32.4,105768.0,25.8357,25.8437,25.8278,25.8357,105768.0
2016-07-11 15:50:00,32.4,32.42,32.39,32.42,112520.0,25.8357,25.8517,25.8278,25.8517,112520.0
2016-07-11 15:55:00,32.42,32.44,32.41,32.42,246876.0,25.8517,25.8676,25.8437,25.8517,246876.0
2016-07-12 09:30:00,32.27,32.5,32.26,32.32,281072.0,25.7321,25.9155,25.7241,25.7719,281072.0
2016-07-12 09:35:00,32.29,32.38,32.21,32.26,157620.0,25.748,25.8198,25.6842,25.7241,157620.0
2016-07-12 09:40:00,32.25,32.32,32.22,32.24,62692.0,25.7161,25.7719,25.6922,25.7081,62692.0
2016-07-12 09:45:00,32.23,32.24,32.16,32.23,158624.0,25.7002,25.7081,25.6444,25.7002,158624.0
2016-07-12 09:50:00,32.22,32.22,32.12,32.15,76424.0,25.6922,25.6922,25.6125,25.6364,76424.0
2016-07-12 09:55:00,32.17,32.17,32.09,32.11,93156.0,25.6523,25.6523,25.5885,25.6045,93156.0
2016-07-12 10:00:00,32.09,32.13,32.06,32.09,91308.0,25.5885,25.6204,25.5646,25.5885,91308.0
2016-07-12 10:05:00,32.09,32.15,32.04,32.15,163700.0,25.5885,25.6364,25.5487,25.6364,163700.0
2016-07-12 10:10:00,32.14,32.21,32.14,32.2,29784.0,25.6284,25.6842,25.6284,25.6762,29784.0
2016-07-12 10:15:00,32.21,32.23,32.11,32.14,62656.0,25.6842,25.7002,25.6045,25.6284,62656.0
2016-07-12 10:20:00,32.13,32.18,32.13,32.17,71532.0,25.6204,25.6603,25.6204,25.6523,71532.0
2016-07-12 10:25:00,32.16,32.19,32.13,32.17,38400.0,25.6444,25.6683,25.6204,25.6523,38400.0
2016-07-12 10:30:00,32.16,32.17,32.12,32.12,38756.0,25.6444,25.6523,25.6125,25.6125,38756.0
2016-07-12 10:35:00,32.12,32.15,32.12,32.13,52236.0,25.6125,25.6364,25.6125,25.6204,52236.0
2016-07-12 10:40:00,32.12,32.12,32.09,32.1,38200.0,25.6125,25.6125,25.5885,25.5965,38200.0
2016-07-12 10:45:00,32.1,32.13,32.07,32.08,24876.0,25.5965,25.6204,25.5726,25.5806,24876.0
2016-07-12 10:50:00,32.08,32.1,32.07,32.08,36144.0,25.5806,25.5965,25.5726,25.5806,36144.0
2016-07-12 10:55:00,32.09,32.1,32.06,32.1,52188.0,25.5885,25.5965,25.5646,25.5965,52188.0
2016-07-12 11:00:00,32.09,32.09,32.06,32.09,23712.0,25.5885,25.5885,25.5646,25.5885,23712.0
2016-07-12 11:05:00,32.09,32.09,32.05,32.07,61552.0,25.5885,25.5885,25.5566,25.5726,61552.0
2016-07-12 11:10:00,32.07,32.07,32.04,32.04,23020.0,25.5726,25.5726,25.5487,25.5487,23020.0
2016-07-12 11:15:00,32.04,32.07,32.04,32.05,24900.0,25.5487,25.5726,25.5487,25.5566,24900.0
2016-07-12 11:20:00,32.06,32.07,32.04,32.06,55160.0,25.5646,25.5726,25.5487,25.5646,55160.0
2016-07-12 11:25:00,32.06,32.07,32.02,32.03,25756.0,25.5646,25.5726,25.5327,25.5407,25756.0
2016-07-12 11:30:00,32.04,32.04,32.02,32.02,27508.0,25.5487,25.5487,25.5327,25.5327,27508.0
2016-07-12 11:35:00,32.03,32.03,32.0,32.01,39676.0,25.5407,25.5407,25.5168,25.5247,39676.0
2016-07-12 11:40:00,32.01,32.01,32.0,32.0,39656.0,25.5247,25.5247,25.5168,25.5168,39656.0
2016-07-12 11:45:00,32.0,32.01,31.97,31.98,26136.0,25.5168,25.5247,25.4928,25.5008,26136.0
2016-07-12 11:50:00,31.98,31.99,31.97,31.98,23756.0,25.5008,25.5088,25.4928,25.5008,23756.0
2016-07-12 11:55:00,31.97,31.98,31.96,31.98,22484.0,25.4928,25.5008,25.4849,25.5008,22484.0
2016-07-12 12:00:00,31.98,32.02,31.97,32.01,52116.0,25.5008,25.5327,25.4928,25.5247,52116.0
2016-07-12 12:05:00,32.01,32.03,31.99,31.99,36024.0,25.5247,25.5407,25.5088,25.5088,36024.0
2016-07-12 12:10:00,31.98,32.0,31.98,31.99,113260.0,25.5008,25.5168,25.5008,25.5088,113260.0
2016-07-12 12:15:00,31.98,31.98,31.96,31.97,74292.0,25.5008,25.5008,25.4849,25.4928,74292.0
2016-07-12 12:20:00,31.97,31.98,31.96,31.96,34576.0,25.4928,25.5008,25.4849,25.4849,34576.0
2016-07-12 12:25:00,31.96,32.01,31.95,31.99,36604.0,25.4849,25.5247,25.4769,25.5088,36604.0
2016-07-12 12:30:00,31.99,32.0,31.97,32.0,22368.0,25.5088,25.5168,25.4928,25.5168,22368.0
2016-07-12 12:35:00,31.99,31.99,31.98,31.98,17556.0,25.5088,25.5088,25.5008,25.5008,17556.0
2016-07-12 12:40:00,31.98,32.0,31.97,31.99,25788.0,25.5008,25.5168,25.4928,25.5088,25788.0
2016-07-12 12:45:00,31.99,32.04,31.99,32.03,50880.0,25.5088,25.5487,25.5088,25.5407,50880.0
2016-07-12 12:50:00,32.03,32.04,32.01,32.02,51852.0,25.5407,25.5487,25.5247,25.5327,51852.0
2016-07-12 12:55:00,32.03,32.03,32.0,32.03,13708.0,25.5407,25.5407,25.5168,25.5407,13708.0
2016-07-12 13:00:00,32.04,32.04,32.01,32.03,31672.0,25.5487,25.5487,25.5247,25.5407,31672.0
2016-07-12 13:05:00,32.02,32.02,32.0,32.02,64280.0,25.5327,25.5327,25.5168,25.5327,64280.0
2016-07-12 13:10:00,32.02,32.04,32.01,32.01,29160.0,25.5327,25.5487,25.5247,25.5247,29160.0
2016-07-12 13:15:00,32.02,32.02,32.0,32.01,24736.0,25.5327,25.5327,25.5168,25.5247,24736.0
2016-07-12 13:20:00,32.0,32.03,32.0,32.02,28448.0,25.5168,25.5407,25.5168,25.5327,28448.0
2016-07-12 13:25:00,32.01,32.02,32.0,32.01,24972.0,25.5247,25.5327,25.5168,25.5247,24972.0
2016-07-12 13:30:00,32.01,32.02,31.99,32.0,40944.0,25.5247,25.5327,25.5088,25.5168,40944.0
2016-07-12 13:35:00,32.0,32.01,31.99,31.99,40704.0,25.5168,25.5247,25.5088,25.5088,40704.0
2016-07-12 13:40:00,32.0,32.01,31.98,32.0,50608.0,25.5168,25.5247,25.5008,25.5168,50608.0
2016-07-12 13:45:00,32.0,32.02,31.99,32.01,35508.0,25.5168,25.5327,25.5088,25.5247,35508.0
2016-07-12 13:50:00,32.01,32.02,32.01,32.02,50712.0,25.5247,25.5327,25.5247,25.5327,50712.0
2016-07-12 13:55:00,32.02,32.02,32.0,32.02,77720.0,25.5327,25.5327,25.5168,25.5327,77720.0
2016-07-12 14:00:00,32.02,32.04,32.01,32.04,99372.0,25.5327,25.5487,25.5247,25.5487,99372.0
2016-07-12 14:05:00,32.04,32.04,32.0,32.04,53852.0,25.5487,25.5487,25.5168,25.5487,53852.0
2016-07-12 14:10:00,32.04,32.07,32.02,32.06,60792.0,25.5487,25.5726,25.5327,25.5646,60792.0
2016-07-12 14:15:00,32.07,32.09,32.07,32.09,39248.0,25.5726,25.5885,25.5726,25.5885,39248.0
2016-07-12 14:20:00,32.09,32.09,32.06,32.08,53448.0,25.5885,25.5885,25.5646,25.5806,53448.0
2016-07-12 14:25:00,32.07,32.08,32.04,32.04,29672.0,25.5726,25.5806,25.5487,25.5487,29672.0
2016-07-12 14:30:00,32.05,32.05,32.03,32.04,42528.0,25.5566,25.5566,25.5407,25.5487,42528.0
2016-07-12 14:35:00,32.04,32.05,32.03,32.05,28516.0,25.5487,25.5566,25.5407,25.5566,28516.0
2016-07-12 14:40:00,32.05,32.07,32.04,32.06,30300.0,25.5566,25.5726,25.5487,25.5646,30300.0
2016-07-12 14:45:00,32.06,32.08,32.05,32.05,95684.0,25.5646,25.5806,25.5566,25.5566,95684.0
2016-07-12 14:50:00,32.05,32.05,32.01,32.02,94864.0,25.5566,25.5566,25.5247,25.5327,94864.0
2016-07-12 14:55:00,32.01,32.01,31.99,32.01,60900.0,25.5247,25.5247,25.5088,25.5247,60900.0
2016-07-12 15:00:00,32.0,32.01,31.98,31.99,87828.0,25.5168,25.5247,25.5008,25.5088,87828.0
2016-07-12 15:05:00,31.99,31.99,31.97,31.97,97792.0,25.5088,25.5088,25.4928,25.4928,97792.0
2016-07-12 15:10:00,31.97,31.98,31.94,31.94,554888.0,25.4928,25.5008,25.4689,25.4689,554888.0
2016-07-12 15:15:00,31.95,31.95,31.92,31.93,105684.0,25.4769,25.4769,25.453,25.461,105684.0
2016-07-12 15:20:00,31.93,31.95,31.92,31.92,74692.0,25.461,25.4769,25.453,25.453,74692.0
2016-07-12 15:25:00,31.92,31.93,31.89,31.9,195240.0,25.453,25.461,25.4291,25.437,195240.0
2016-07-12 15:30:00,31.9,31.93,31.89,31.91,118176.0,25.437,25.461,25.4291,25.445,118176.0
2016-07-12 15:35:00,31.91,31.91,31.86,31.87,842628.0,25.445,25.445,25.4051,25.4131,842628.0
2016-07-12 15:40:00,31.88,31.89,31.83,31.84,129152.0,25.4211,25.4291,25.3812,25.3892,129152.0
2016-07-12 15:45:00,31.84,31.86,31.82,31.82,219972.0,25.3892,25.4051,25.3732,25.3732,219972.0
2016-07-12 15:50:00,31.82,31.84,31.82,31.84,286320.0,25.3732,25.3892,25.3732,25.3892,286320.0
2016-07-12 15:55:00,31.84,31.86,31.83,31.83,417092.0,25.3892,25.4051,25.3812,25.3812,417092.0
2016-07-13 09:30:00,31.97,32.1,31.89,32.1,134368.0,25.4928,25.5965,25.4291,25.5965,134368.0
2016-07-13 09:35:00,32.08,32.14,31.96,32.09,286064.0,25.5806,25.6284,25.4849,25.5885,286064.0
2016-07-13 09:40:00,32.08,32.08,32.0,32.04,84836.0,25.5806,25.5806,25.5168,25.5487,84836.0
2016-07-13 09:45:00,32.05,32.08,32.03,32.04,74236.0,25.5566,25.5806,25.5407,25.5487,74236.0
2016-07-13 09:50:00,32.04,32.05,32.01,32.02,41032.0,25.5487,25.5566,25.5247,25.5327,41032.0
2016-07-13 09:55:00,32.01,32.03,31.95,31.95,39588.0,25.5247,25.5407,25.4769,25.4769,39588.0
2016-07-13 10:00:00,31.95,31.99,31.9,31.97,40784.0,25.4769,25.5088,25.437,25.4928,40784.0
2016-07-13 10:05:00,31.97,31.98,31.93,31.93,62344.0,25.4928,25.5008,25.461,25.461,62344.0
2016-07-13 10:10:00,31.92,31.95,31.88,31.88,60456.0,25.453,25.4769,25.4211,25.4211,60456.0
2016-07-13 10:15:00,31.88,31.96,31.85,31.94,58264.0,25.4211,25.4849,25.3972,25.4689,58264.0
2016-07-13 10:20:00,31.94,31.96,31.92,31.94,43952.0,25.4689,25.4849,25.453,25.4689,43952.0
2016-07-13 10:25:00,31.94,31.98,31.91,31.97,49696.0,25.4689,25.5008,25.445,25.4928,49696.0
2016-07-13 10:30:00,31.97,31.99,31.92,31.97,50508.0,25.4928,25.5088,25.453,25.4928,50508.0
2016-07-13 10:35:00,31.97,31.97,31.94,31.96,50400.0,25.4928,25.4928,25.4689,25.4849,50400.0
2016-07-13 10:40:00,31.95,31.96,31.91,31.92,44748.0,25.4769,25.4849,25.445,25.453,44748.0
2016-07-13 10:45:00,31.92,31.95,31.9,31.92,38736.0,25.453,25.4769,25.437,25.453,38736.0
2016-07-13 10:50:00,31.92,31.93,31.91,31.92,32820.0,25.453,25.461,25.445,25.453,32820.0
2016-07-13 10:55:00,31.92,31.95,31.91,31.93,34408.0,25.453,25.4769,25.445,25.461,34408.0
2016-07-13 11:00:00,31.93,31.97,31.93,31.97,57508.0,25.461,25.4928,25.461,25.4928,57508.0
2016-07-13 11:05:00,31.96,32.01,31.96,32.0,39544.0,25.4849,25.5247,25.4849,25.5168,39544.0
2016-07-13 11:10:00,32.0,32.05,32.0,32.05,45888.0,25.5168,25.5566,25.5168,25.5566,45888.0
2016-07-13 11:15:00,32.05,32.08,32.04,32.07,64632.0,25.5566,25.5806,25.5487,25.5726,64632.0
2016-07-13 11:20:00,32.07,32.09,32.04,32.04,36804.0,25.5726,25.5885,25.5487,25.5487,36804.0
2016-07-13 11:25:00,32.05,32.05,31.98,32.0,33716.0,25.5566,25.5566,25.5008,25.5168,33716.0
2016-07-13 11:30:00,32.0,32.01,31.98,31.98,234956.0,25.5168,25.5247,25.5008,25.5008,234956.0
2016-07-13 11:35:00,31.98,31.98,31.95,31.96,30580.0,25.5008,25.5008,25.4769,25.4849,30580.0
2016-07-13 11:40:00,31.96,31.96,31.94,31.96,30032.0,25.4849,25.4849,25.4689,25.4849,30032.0
2016-07-13 11:45:00,31.96,31.97,31.95,31.97,31664.0,25.4849,25.4928,25.4769,25.4928,31664.0
2016-07-13 11:50:00,31.96,31.96,31.92,31.92,59336.0,25.4849,25.4849,25.453,25.453,59336.0
2016-07-13 11:55:00,31.91,31.92,31.88,31.89,32228.0,25.445,25.453,25.4211,25.4291,32228.0
2016-07-13 12:00:00,31.88,31.92,31.88,31.91,50820.0,25.4211,25.453,25.4211,25.445,50820.0
2016-07-13 12:05:00,31.9,31.97,31.9,31.97,19564.0,25.437,25.4928,25.437,25.4928,19564.0
2016-07-13 12:10:00,31.96,31.97,31.96,31.96,28464.0,25.4849,25.4928,25.4849,25.4849,28464.0
2016-07-13 12:15:00,31.96,31.97,31.95,31.95,53284.0,25.4849,25.4928,25.4769,25.4769,53284.0
2016-07-13 12:20:00,31.95,31.95,31.93,31.94,40920.0,25.4769,25.4769,25.461,25.4689,40920.0
2016-07-13 12:25:00,31.94,31.95,31.93,31.94,39720.0,25.4689,25.4769,25.461,25.4689,39720.0
2016-07-13 12:30:00,31.94,31.97,31.93,31.96,38264.0,25.4689,25.4928,25.461,25.4849,38264.0
2016-07-13 12:35:00,31.96,31.98,31.96,31.97,47672.0,25.4849,25.5008,25.4849,25.4928,47672.0
2016-07-13 12:40:00,31.97,31.97,31.94,31.94,40484.0,25.4928,25.4928,25.4689,25.4689,40484.0
2016-07-13 12:45:00,31.94,31.95,31.93,31.94,21636.0,25.4689,25.4769,25.461,25.4689,21636.0
2016-07-13 12:50:00,31.94,31.94,31.92,31.93,28436.0,25.4689,25.4689,25.453,25.461,28436.0
2016-07-13 12:55:00,31.94,31.94,31.92,31.93,30568.0,25.4689,25.4689,25.453,25.461,30568.0
2016-07-13 13:00:00,31.93,31.96,31.92,31.96,24984.0,25.461,25.4849,25.453,25.4849,24984.0
2016-07-13 13:05:00,31.97,31.98,31.96,31.97,24244.0,25.4928,25.5008,25.4849,25.4928,24244.0
2016-07-13 13:10:00,31.96,31.98,31.96,31.97,15848.0,25.4849,25.5008,25.4849,25.4928,15848.0
2016-07-13 13:15:00,31.98,31.99,31.96,31.96,25948.0,25.5008,25.5088,25.4849,25.4849,25948.0
2016-07-13 13:20:00,31.96,31.96,31.93,31.94,37428.0,25.4849,25.4849,25.461,25.4689,37428.0
2016-07-13 13:25:00,31.94,31.95,31.93,31.93,34600.0,25.4689,25.4769,25.461,25.461,34600.0
2016-07-13 13:30:00,31.93,31.93,31.9,31.91,655992.0,25.461,25.461,25.437,25.445,655992.0
2016-07-13 13:35:00,31.92,31.92,31.91,31.92,25660.0,25.453,25.453,25.445,25.453,25660.0
2016-07-13 13:40:00,31.92,31.95,31.91,31.94,39312.0,25.453,25.4769,25.445,25.4689,39312.0
2016-07-13 13:45:00,31.94,31.99,31.94,31.98,48308.0,25.4689,25.5088,25.4689,25.5008,48308.0
2016-07-13 13:50:00,31.98,32.0,31.97,31.97,41612.0,25.5008,25.5168,25.4928,25.4928,41612.0
2016-07-13 13:55:00,31.97,31.97,31.93,31.93,56260.0,25.4928,25.4928,25.461,25.461,56260.0
2016-07-13 14:00:00,31.93,31.94,31.93,31.93,38956.0,25.461,25.4689,25.461,25.461,38956.0
2016-07-13 14:05:00,31.93,31.94,31.91,31.94,68644.0,25.461,25.4689,25.445,25.4689,68644.0
2016-07-13 14:10:00,31.94,31.96,31.94,31.94,44908.0,25.4689,25.4849,25.4689,25.4689,44908.0
2016-07-13 14:15:00,31.94,31.95,31.93,31.94,72456.0,25.4689,25.4769,25.461,25.4689,72456.0
2016-07-13 14:20:00,31.94,31.95,31.93,31.94,41368.0,25.4689,25.4769,25.461,25.4689,41368.0
2016-07-13 14:25:00,31.94,31.95,31.94,31.94,71212.0,25.4689,25.4769,25.4689,25.4689,71212.0
2016-07-13 14:30:00,31.94,31.96,31.94,31.94,48624.0,25.4689,25.4849,25.4689,25.4689,48624.0
2016-07-13 14:35:00,31.94,31.98,31.94,31.97,34592.0,25.4689,25.5008,25.4689,25.4928,34592.0
2016-07-13 14:40:00,31.98,31.98,31.97,31.97,43932.0,25.5008,25.5008,25.4928,25.4928,43932.0
2016-07-13 14:45:00,31.97,32.01,31.97,32.0,462920.0,25.4928,25.5247,25.4928,25.5168,462920.0
2016-07-13 14:50:00,32.0,32.01,31.98,31.98,53632.0,25.5168,25.5247,25.5008,25.5008,53632.0
2016-07-13 14:55:00,31.99,32.01,31.99,32.0,34060.0,25.5088,25.5247,25.5088,25.5168,34060.0
2016-07-13 15:00:00,32.0,32.01,32.0,32.01,48720.0,25.5168,25.5247,25.5168,25.5247,48720.0
2016-07-13 15:05:00,32.01,32.01,31.99,32.0,53012.0,25.5247,25.5247,25.5088,25.5168,53012.0
2016-07-13 15:10:00,32.0,32.0,31.99,31.99,220196.0,25.5168,25.5168,25.5088,25.5088,220196.0
2016-07-13 15:15:00,31.99,31.99,31.98,31.99,68360.0,25.5088,25.5088,25.5008,25.5088,68360.0
2016-07-13 15:20:00,31.99,31.99,31.97,31.98,81932.0,25.5088,25.5088,25.4928,25.5008,81932.0
2016-07-13 15:25:00,31.98,31.99,31.98,31.99,44108.0,25.5008,25.5088,25.5008,25.5088,44108.0
2016-07-13 15:30:00,31.99,32.02,31.99,32.02,126156.0,25.5088,25.5327,25.5088,25.5327,126156.0
2016-07-13 15:35:00,32.01,32.02,32.0,32.02,119828.0,25.5247,25.5327,25.5168,25.5327,119828.0
2016-07-13 15:40:00,32.02,32.02,32.01,32.01,177340.0,25.5327,25.5327,25.5247,25.5247,177340.0
2016-07-13 15:45:00,32.01,32.01,32.0,32.0,100796.0,25.5247,25.5247,25.5168,25.5168,100796.0
2016-07-13 15:50:00,32.0,32.01,32.0,32.01,243620.0,25.5168,25.5247,25.5168,25.5247,243620.0
2016-07-13 15:55:00,32.01,32.04,32.01,32.04,423844.0,25.5247,25.5487,25.5247,25.5487,423844.0
2016-07-14 09:30:00,31.82,31.86,31.73,31.75,527924.0,25.3732,25.4051,25.3015,25.3174,527924.0
2016-07-14 09:35:00,31.75,31.91,31.71,31.9,228632.0,25.3174,25.445,25.2855,25.437,228632.0
2016-07-14 09:40:00,31.88,32.02,31.81,31.82,95316.0,25.4211,25.5327,25.3653,25.3732,95316.0
2016-07-14 09:45:00,31.85,31.97,31.83,31.97,71608.0,25.3972,25.4928,25.3812,25.4928,71608.0
2016-07-14 09:50:00,31.96,31.96,31.86,31.88,67224.0,25.4849,25.4849,25.4051,25.4211,67224.0
2016-07-14 09:55:00,31.87,31.89,31.82,31.85,87568.0,25.4131,25.4291,25.3732,25.3972,87568.0
2016-07-14 10:00:00,31.84,31.84,31.79,31.82,85140.0,25.3892,25.3892,25.3493,25.3732,85140.0
2016-07-14 10:05:00,31.81,31.84,31.78,31.78,88780.0,25.3653,25.3892,25.3413,25.3413,88780.0
2016-07-14 10:10:00,31.78,31.8,31.77,31.79,60780.0,25.3413,25.3573,25.3334,25.3493,60780.0
2016-07-14 10:15:00,31.8,31.81,31.78,31.78,72144.0,25.3573,25.3653,25.3413,25.3413,72144.0
2016-07-14 10:20:00,31.79,31.79,31.73,31.74,81068.0,25.3493,25.3493,25.3015,25.3094,81068.0
2016-07-14 10:25:00,31.75,31.76,31.73,31.74,53520.0,25.3174,25.3254,25.3015,25.3094,53520.0
2016-07-14 10:30:00,31.75,31.75,31.73,31.75,39796.0,25.3174,25.3174,25.3015,25.3174,39796.0
2016-07-14 10:35:00,31.75,31.76,31.74,31.75,39376.0,25.3174,25.3254,25.3094,25.3174,39376.0
2016-07-14 10:40:00,31.75,31.8,31.73,31.75,38372.0,25.3174,25.3573,25.3015,25.3174,38372.0
2016-07-14 10:45:00,31.75,31.75,31.7,31.71,54404.0,25.3174,25.3174,25.2776,25.2855,54404.0
2016-07-14 10:50:00,31.71,31.76,31.71,31.76,43844.0,25.2855,25.3254,25.2855,25.3254,43844.0
2016-07-14 10:55:00,31.76,31.78,31.74,31.77,29492.0,25.3254,25.3413,25.3094,25.3334,29492.0
2016-07-14 11:00:00,31.77,31.78,31.75,31.77,59472.0,25.3334,25.3413,25.3174,25.3334,59472.0
2016-07-14 11:05:00,31.78,31.79,31.77,31.78,68908.0,25.3413,25.3493,25.3334,25.3413,68908.0
2016-07-14 11:10:00,31.78,31.79,31.76,31.77,67716.0,25.3413,25.3493,25.3254,25.3334,67716.0
2016-07-14 11:15:00,31.76,31.77,31.75,31.76,137344.0,25.3254,25.3334,25.3174,25.3254,137344.0
2016-07-14 11:20:00,31.76,31.83,31.75,31.83,102396.0,25.3254,25.3812,25.3174,25.3812,102396.0
2016-07-14 11:25:00,31.83,31.84,31.79,31.8,69644.0,25.3812,25.3892,25.3493,25.3573,69644.0
2016-07-14 11:30:00,31.8,31.8,31.75,31.75,61184.0,25.3573,25.3573,25.3174,25.3174,61184.0
2016-07-14 11:35:00,31.75,31.75,31.7,31.7,70688.0,25.3174,25.3174,25.2776,25.2776,70688.0
2016-07-14 11:40:00,31.7,31.7,31.66,31.66,79152.0,25.2776,25.2776,25.2457,25.2457,79152.0
2016-07-14 11:45:00,31.67,31.69,31.65,31.69,53464.0,25.2536,25.2696,25.2377,25.2696,53464.0
2016-07-14 11:50:00,31.68,31.68,31.66,31.68,74536.0,25.2616,25.2616,25.2457,25.2616,74536.0
2016-07-14 11:55:00,31.68,31.68,31.67,31.67,61672.0,25.2616,25.2616,25.2536,25.2536,61672.0
2016-07-14 12:00:00,31.67,31.68,31.65,31.67,62400.0,25.2536,25.2616,25.2377,25.2536,62400.0
2016-07-14 12:05:00,31.68,31.69,31.67,31.69,48288.0,25.2616,25.2696,25.2536,25.2696,48288.0
2016-07-14 12:10:00,31.69,31.69,31.66,31.67,60044.0,25.2696,25.2696,25.2457,25.2536,60044.0
2016-07-14 12:15:00,31.67,31.67,31.64,31.65,41916.0,25.2536,25.2536,25.2297,25.2377,41916.0
2016-07-14 12:20:00,31.65,31.66,31.64,31.64,75164.0,25.2377,25.2457,25.2297,25.2297,75164.0
2016-07-14 12:25:00,31.65,31.66,31.64,31.65,47368.0,25.2377,25.2457,25.2297,25.2377,47368.0
2016-07-14 12:30:00,31.65,31.69,31.65,31.68,47384.0,25.2377,25.2696,25.2377,25.2616,47384.0
2016-07-14 12:35:00,31.68,31.69,31.67,31.69,67920.0,25.2616,25.2696,25.2536,25.2696,67920.0
2016-07-14 12:40:00,31.69,31.7,31.68,31.68,27792.0,25.2696,25.2776,25.2616,25.2616,27792.0
2016-07-14 12:45:00,31.68,31.73,31.68,31.72,51636.0,25.2616,25.3015,25.2616,25.2935,51636.0
2016-07-14 12:50:00,31.72,31.73,31.69,31.71,89084.0,25.2935,25.3015,25.2696,25.2855,89084.0
2016-07-14 12:55:00,31.71,31.71,31.69,31.71,109948.0,25.2855,25.2855,25.2696,25.2855,109948.0
2016-07-14 13:00:00,31.71,31.71,31.67,31.67,85296.0,25.2855,25.2855,25.2536,25.2536,85296.0
2016-07-14 13:05:00,31.67,31.67,31.64,31.64,91020.0,25.2536,25.2536,25.2297,25.2297,91020.0
2016-07-14 13:10:00,31.64,31.65,31.64,31.64,48540.0,25.2297,25.2377,25.2297,25.2297,48540.0
2016-07-14 13:15:00,31.64,31.67,31.64,31.67,55836.0,25.2297,25.2536,25.2297,25.2536,55836.0
2016-07-14 13:20:00,31.67,31.68,31.65,31.66,34660.0,25.2536,25.2616,25.2377,25.2457,34660.0
2016-07-14 13:25:00,31.65,31.68,31.65,31.68,115824.0,25.2377,25.2616,25.2377,25.2616,115824.0
2016-07-14 13:30:00,31.68,31.68,31.66,31.67,42028.0,25.2616,25.2616,25.2457,25.2536,42028.0
2016-07-14 13:35:00,31.67,31.69,31.67,31.68,72824.0,25.2536,25.2696,25.2536,25.2616,72824.0
2016-07-14 13:40:00,31.68,31.68,31.66,31.66,109416.0,25.2616,25.2616,25.2457,25.2457,109416.0
2016-07-14 13:45:00,31.67,31.68,31.66,31.67,65184.0,25.2536,25.2616,25.2457,25.2536,65184.0
2016-07-14 13:50:00,31.67,31.68,31.66,31.66,75520.0,25.2536,25.2616,25.2457,25.2457,75520.0
2016-07-14 13:55:00,31.66,31.68,31.65,31.68,82508.0,25.2457,25.2616,25.2377,25.2616,82508.0
2016-07-14 14:00:00,31.68,31.72,31.67,31.72,213520.0,25.2616,25.2935,25.2536,25.2935,213520.0
2016-07-14 14:05:00,31.73,31.75,31.72,31.74,64880.0,25.3015,25.3174,25.2935,25.3094,64880.0
2016-07-14 14:10:00,31.75,31.78,31.74,31.78,59980.0,25.3174,25.3413,25.3094,25.3413,59980.0
2016-07-14 14:15:00,31.79,31.8,31.79,31.8,35864.0,25.3493,25.3573,25.3493,25.3573,35864.0
2016-07-14 14:20:00,31.79,31.96,31.75,31.79,106236.0,25.3493,25.4849,25.3174,25.3493,106236.0
2016-07-14 14:25:00,31.8,31.83,31.79,31.8,90668.0,25.3573,25.3812,25.3493,25.3573,90668.0
2016-07-14 14:30:00,31.8,31.8,31.76,31.77,79528.0,25.3573,25.3573,25.3254,25.3334,79528.0
2016-07-14 14:35:00,31.77,31.8,31.76,31.79,65240.0,25.3334,25.3573,25.3254,25.3493,65240.0
2016-07-14 14:40:00,31.8,31.82,31.79,31.81,43020.0,25.3573,25.3732,25.3493,25.3653,43020.0
2016-07-14 14:45:00,31.81,31.82,31.81,31.82,59016.0,25.3653,25.3732,25.3653,25.3732,59016.0
2016-07-14 14:50:00,31.82,31.83,31.81,31.81,61940.0,25.3732,25.3812,25.3653,25.3653,61940.0
2016-07-14 14:55:00,31.81,31.81,31.8,31.81,111808.0,25.3653,25.3653,25.3573,25.3653,111808.0
2016-07-14 15:00:00,31.81,31.81,31.79,31.79,43800.0,25.3653,25.3653,25.3493,25.3493,43800.0
2016-07-14 15:05:00,31.79,31.81,31.79,31.81,109916.0,25.3493,25.3653,25.3493,25.3653,109916.0
2016-07-14 15:10:00,31.81,31.83,31.7,31.82,97400.0,25.3653,25.3812,25.2776,25.3732,97400.0
2016-07-14 15:15:00,31.82,31.84,31.82,31.83,50108.0,25.3732,25.3892,25.3732,25.3812,50108.0
2016-07-14 15:20:00,31.83,31.86,31.83,31.86,61904.0,25.3812,25.4051,25.3812,25.4051,61904.0
2016-07-14 15:25:00,31.86,31.88,31.85,31.86,68860.0,25.4051,25.4211,25.3972,25.4051,68860.0
2016-07-14 15:30:00,31.86,31.86,31.84,31.84,255556.0,25.4051,25.4051,25.3892,25.3892,255556.0
2016-07-14 15:35:00,31.85,31.86,31.84,31.85,94052.0,25.3972,25.4051,25.3892,25.3972,94052.0
2016-07-14 15:40:00,31.85,31.86,31.84,31.84,97336.0,25.3972,25.4051,25.3892,25.3892,97336.0
2016-07-14 15:45:00,31.84,31.86,31.84,31.85,123248.0,25.3892,25.4051,25.3892,25.3972,123248.0
2016-07-14 15:50:00,31.85,31.85,31.84,31.84,111804.0,25.3972,25.3972,25.3892,25.3892,111804.0
2016-07-14 15:55:00,31.84,31.85,31.81,31.81,306944.0,25.3892,25.3972,25.3653,25.3653,306944.0
2016-07-15 09:30:00,31.89,32.07,31.81,31.91,584784.0,25.4291,25.5726,25.3653,25.445,584784.0
2016-07-15 09:35:00,31.91,32.01,31.88,31.92,73444.0,25.445,25.5247,25.4211,25.453,73444.0
2016-07-15 09:40:00,31.95,32.03,31.93,31.97,44168.0,25.4769,25.5407,25.461,25.4928,44168.0
2016-07-15 09:45:00,31.95,31.99,31.93,31.96,35812.0,25.4769,25.5088,25.461,25.4849,35812.0
2016-07-15 09:50:00,31.96,31.97,31.93,31.95,106808.0,25.4849,25.4928,25.461,25.4769,106808.0
2016-07-15 09:55:00,31.93,31.93,31.86,31.86,33480.0,25.461,25.461,25.4051,25.4051,33480.0
2016-07-15 10:00:00,31.85,31.92,31.85,31.89,51012.0,25.3972,25.453,25.3972,25.4291,51012.0
2016-07-15 10:05:00,31.9,31.91,31.88,31.89,34516.0,25.437,25.445,25.4211,25.4291,34516.0
2016-07-15 10:10:00,31.89,31.91,31.88,31.91,65280.0,25.4291,25.445,25.4211,25.445,65280.0
2016-07-15 10:15:00,31.91,31.93,31.89,31.92,37032.0,25.445,25.461,25.4291,25.453,37032.0
2016-07-15 10:20:00,31.92,31.95,31.91,31.93,49240.0,25.453,25.4769,25.445,25.461,49240.0
2016-07-15 10:25:00,31.93,31.96,31.93,31.96,21716.0,25.461,25.4849,25.461,25.4849,21716.0
2016-07-15 10:30:00,31.95,32.0,31.95,31.99,73768.0,25.4769,25.5168,25.4769,25.5088,73768.0
2016-07-15 10:35:00,31.98,31.99,31.96,31.96,18592.0,25.5008,25.5088,25.4849,25.4849,18592.0
2016-07-15 10:40:00,31.96,32.0,31.96,31.97,27616.0,25.4849,25.5168,25.4849,25.4928,27616.0
2016-07-15 10:45:00,31.98,31.98,31.94,31.94,26444.0,25.5008,25.5008,25.4689,25.4689,26444.0
2016-07-15 10:50:00,31.93,31.93,31.91,31.92,19164.0,25.461,25.461,25.445,25.453,19164.0
2016-07-15 10:55:00,31.92,31.95,31.92,31.93,35576.0,25.453,25.4769,25.453,25.461,35576.0
2016-07-15 11:00:00,31.94,31.97,31.92,31.97,49784.0,25.4689,25.4928,25.453,25.4928,49784.0
2016-07-15 11:05:00,31.96,31.97,31.95,31.95,27884.0,25.4849,25.4928,25.4769,25.4769,27884.0
2016-07-15 11:10:00,31.95,31.96,31.94,31.95,26020.0,25.4769,25.4849,25.4689,25.4769,26020.0
2016-07-15 11:15:00,31.95,31.96,31.91,31.91,27564.0,25.4769,25.4849,25.445,25.445,27564.0
2016-07-15 11:20:00,31.91,31.91,31.87,31.88,20340.0,25.445,25.445,25.4131,25.4211,20340.0
2016-07-15 11:25:00,31.89,31.91,31.86,31.9,35168.0,25.4291,25.445,25.4051,25.437,35168.0
2016-07-15 11:30:00,31.9,31.9,31.86,31.86,22428.0,25.437,25.437,25.4051,25.4051,22428.0
2016-07-15 11:35:00,31.87,31.89,31.86,31.87,24624.0,25.4131,25.4291,25.4051,25.4131,24624.0
2016-07-15 11:40:00,31.86,31.88,31.84,31.85,19296.0,25.4051,25.4211,25.3892,25.3972,19296.0
2016-07-15 11:45:00,31.86,31.86,31.82,31.85,18564.0,25.4051,25.4051,25.3732,25.3972,18564.0
2016-07-15 11:50:00,31.84,31.84,31.82,31.82,28332.0,25.3892,25.3892,25.3732,25.3732,28332.0
2016-07-15 11:55:00,31.81,31.83,31.8,31.82,36736.0,25.3653,25.3812,25.3573,25.3732,36736.0
2016-07-15 12:00:00,31.82,31.86,31.81,31.85,31076.0,25.3732,25.4051,25.3653,25.3972,31076.0
2016-07-15 12:05:00,31.86,31.86,31.84,31.85,29264.0,25.4051,25.4051,25.3892,25.3972,29264.0
2016-07-15 12:10:00,31.85,31.85,31.84,31.85,16376.0,25.3972,25.3972,25.3892,25.3972,16376.0
2016-07-15 12:15:00,31.85,31.86,31.84,31.86,20428.0,25.3972,25.4051,25.3892,25.4051,20428.0
2016-07-15 12:20:00,31.85,31.86,31.84,31.85,11080.0,25.3972,25.4051,25.3892,25.3972,11080.0
2016-07-15 12:25:00,31.85,31.85,31.83,31.84,14580.0,25.3972,25.3972,25.3812,25.3892,14580.0
2016-07-15 12:30:00,31.84,31.84,31.82,31.82,13720.0,25.3892,25.3892,25.3732,25.3732,13720.0
2016-07-15 12:35:00,31.81,31.81,31.79,31.79,17812.0,25.3653,25.3653,25.3493,25.3493,17812.0
2016-07-15 12:40:00,31.79,31.81,31.77,31.81,32356.0,25.3493,25.3653,25.3334,25.3653,32356.0
2016-07-15 12:45:00,31.81,31.81,31.81,31.81,17684.0,25.3653,25.3653,25.3653,25.3653,17684.0
2016-07-15 12:50:00,31.82,31.82,31.81,31.81,22916.0,25.3732,25.3732,25.3653,25.3653,22916.0
2016-07-15 12:55:00,31.81,31.81,31.79,31.79,31796.0,25.3653,25.3653,25.3493,25.3493,31796.0
2016-07-15 13:00:00,31.8,31.8,31.79,31.8,27492.0,25.3573,25.3573,25.3493,25.3573,27492.0
2016-07-15 13:05:00,31.8,31.81,31.8,31.8,34020.0,25.3573,25.3653,25.3573,25.3573,34020.0
2016-07-15 13:10:00,31.8,31.82,31.8,31.81,33252.0,25.3573,25.3732,25.3573,25.3653,33252.0
2016-07-15 13:15:00,31.81,31.82,31.8,31.81,23500.0,25.3653,25.3732,25.3573,25.3653,23500.0
2016-07-15 13:20:00,31.81,31.81,31.79,31.79,15828.0,25.3653,25.3653,25.3493,25.3493,15828.0
2016-07-15 13:25:00,31.79,31.8,31.79,31.8,28192.0,25.3493,25.3573,25.3493,25.3573,28192.0
2016-07-15 13:30:00,31.79,31.79,31.78,31.79,231844.0,25.3493,25.3493,25.3413,25.3493,231844.0
2016-07-15 13:35:00,31.79,31.8,31.79,31.8,36876.0,25.3493,25.3573,25.3493,25.3573,36876.0
2016-07-15 13:40:00,31.81,31.81,31.8,31.81,37432.0,25.3653,25.3653,25.3573,25.3653,37432.0
2016-07-15 13:45:00,31.8,31.81,31.79,31.81,21252.0,25.3573,25.3653,25.3493,25.3653,21252.0
2016-07-15 13:50:00,31.8,31.81,31.8,31.8,14788.0,25.3573,25.3653,25.3573,25.3573,14788.0
2016-07-15 13:55:00,31.8,31.82,31.8,31.81,26716.0,25.3573,25.3732,25.3573,25.3653,26716.0
2016-07-15 14:00:00,31.8,31.83,31.8,31.83,21568.0,25.3573,25.3812,25.3573,25.3812,21568.0
2016-07-15 14:05:00,31.82,31.83,31.82,31.82,23848.0,25.3732,25.3812,25.3732,25.3732,23848.0
2016-07-15 14:10:00,31.82,31.85,31.82,31.84,52128.0,25.3732,25.3972,25.3732,25.3892,52128.0
2016-07-15 14:15:00,31.84,31.84,31.83,31.83,16892.0,25.3892,25.3892,25.3812,25.3812,16892.0
2016-07-15 14:20:00,31.82,31.83,31.82,31.83,17100.0,25.3732,25.3812,25.3732,25.3812,17100.0
2016-07-15 14:25:00,31.83,31.85,31.83,31.85,77588.0,25.3812,25.3972,25.3812,25.3972,77588.0
2016-07-15 14:30:00,31.86,31.87,31.84,31.87,34560.0,25.4051,25.4131,25.3892,25.4131,34560.0
2016-07-15 14:35:00,31.87,31.87,31.86,31.86,13932.0,25.4131,25.4131,25.4051,25.4051,13932.0
2016-07-15 14:40:00,31.86,31.88,31.86,31.87,45532.0,25.4051,25.4211,25.4051,25.4131,45532.0
2016-07-15 14:45:00,31.87,31.89,31.86,31.89,26240.0,25.4131,25.4291,25.4051,25.4291,26240.0
2016-07-15 14:50:00,31.88,31.92,31.88,31.91,42912.0,25.4211,25.453,25.4211,25.445,42912.0
2016-07-15 14:55:00,31.91,31.92,31.9,31.92,34736.0,25.445,25.453,25.437,25.453,34736.0
2016-07-15 15:00:00,31.92,31.93,31.91,31.91,34756.0,25.453,25.461,25.445,25.445,34756.0
2016-07-15 15:05:00,31.91,31.91,31.9,31.9,40616.0,25.445,25.445,25.437,25.437,40616.0
2016-07-15 15:10:00,31.9,31.9,31.89,31.9,68188.0,25.437,25.437,25.4291,25.437,68188.0
2016-07-15 15:15:00,31.9,31.91,31.9,31.9,41584.0,25.437,25.445,25.437,25.437,41584.0
2016-07-15 15:20:00,31.91,31.92,31.9,31.92,62616.0,25.445,25.453,25.437,25.453,62616.0
2016-07-15 15:25:00,31.92,31.93,31.91,31.92,53828.0,25.453,25.461,25.445,25.453,53828.0
2016-07-15 15:30:00,31.92,31.93,31.91,31.91,65580.0,25.453,25.461,25.445,25.445,65580.0
2016-07-15 15:35:00,31.91,31.92,31.9,31.92,72376.0,25.445,25.453,25.437,25.453,72376.0
2016-07-15 15:40:00,31.92,31.92,31.9,31.9,86428.0,25.453,25.453,25.437,25.437,86428.0
2016-07-15 15:45:00,31.9,31.91,31.89,31.89,66136.0,25.437,25.445,25.4291,25.4291,66136.0
2016-07-15 15:50:00,31.89,31.89,31.87,31.87,118936.0,25.4291,25.4291,25.4131,25.4131,118936.0
2016-07-15 15:55:00,31.87,31.9,31.87,31.89,282428.0,25.4131,25.437,25.4131,25.4291,282428.0
2016-07-18 09:30:00,31.93,32.01,31.9,31.96,161816.0,25.461,25.5247,25.437,25.4849,161816.0
2016-07-18 09:35:00,32.0,32.05,31.99,31.99,58032.0,25.5168,25.5566,25.5088,25.5088,58032.0
2016-07-18 09:40:00,32.01,32.08,31.99,32.03,53380.0,25.5247,25.5806,25.5088,25.5407,53380.0
2016-07-18 09:45:00,32.02,32.06,32.0,32.05,171624.0,25.5327,25.5646,25.5168,25.5566,171624.0
2016-07-18 09:50:00,32.05,32.05,31.98,31.98,46084.0,25.5566,25.5566,25.5008,25.5008,46084.0
2016-07-18 09:55:00,32.0,32.03,31.99,32.02,25424.0,25.5168,25.5407,25.5088,25.5327,25424.0
2016-07-18 10:00:00,32.02,32.05,32.01,32.05,36468.0,25.5327,25.5566,25.5247,25.5566,36468.0
2016-07-18 10:05:00,32.07,32.09,32.06,32.08,35908.0,25.5726,25.5885,25.5646,25.5806,35908.0
2016-07-18 10:10:00,32.07,32.07,32.01,32.03,56876.0,25.5726,25.5726,25.5247,25.5407,56876.0
2016-07-18 10:15:00,32.05,32.07,32.02,32.03,62352.0,25.5566,25.5726,25.5327,25.5407,62352.0
2016-07-18 10:20:00,32.02,32.07,32.02,32.05,52984.0,25.5327,25.5726,25.5327,25.5566,52984.0
2016-07-18 10:25:00,32.06,32.06,32.02,32.03,66444.0,25.5646,25.5646,25.5327,25.5407,66444.0
2016-07-18 10:30:00,32.03,32.1,32.03,32.09,70136.0,25.5407,25.5965,25.5407,25.5885,70136.0
2016-07-18 10:35:00,32.09,32.11,32.08,32.09,59744.0,25.5885,25.6045,25.5806,25.5885,59744.0
2016-07-18 10:40:00,32.1,32.14,32.09,32.12,113640.0,25.5965,25.6284,25.5885,25.6125,113640.0
2016-07-18 10:45:00,32.12,32.14,32.12,32.13,67432.0,25.6125,25.6284,25.6125,25.6204,67432.0
2016-07-18 10:50:00,32.14,32.15,32.12,32.14,115744.0,25.6284,25.6364,25.6125,25.6284,115744.0
2016-07-18 10:55:00,32.14,32.16,32.13,32.15,59132.0,25.6284,25.6444,25.6204,25.6364,59132.0
2016-07-18 11:00:00,32.14,32.16,32.13,32.16,56992.0,25.6284,25.6444,25.6204,25.6444,56992.0
2016-07-18 11:05:00,32.17,32.17,32.13,32.13,42356.0,25.6523,25.6523,25.6204,25.6204,42356.0
2016-07-18 11:10:00,32.13,32.14,32.12,32.12,55160.0,25.6204,25.6284,25.6125,25.6125,55160.0
2016-07-18 11:15:00,32.12,32.12,32.1,32.1,52652.0,25.6125,25.6125,25.5965,25.5965,52652.0
2016-07-18 11:20:00,32.1,32.11,32.08,32.08,41468.0,25.5965,25.6045,25.5806,25.5806,41468.0
2016-07-18 11:25:00,32.08,32.09,32.07,32.08,56564.0,25.5806,25.5885,25.5726,25.5806,56564.0
2016-07-18 11:30:00,32.08,32.08,32.05,32.05,44232.0,25.5806,25.5806,25.5566,25.5566,44232.0
2016-07-18 11:35:00,32.05,32.06,32.03,32.03,51052.0,25.5566,25.5646,25.5407,25.5407,51052.0
2016-07-18 11:40:00,32.04,32.07,32.03,32.07,270100.0,25.5487,25.5726,25.5407,25.5726,270100.0
2016-07-18 11:45:00,32.07,32.09,32.06,32.08,64144.0,25.5726,25.5885,25.5646,25.5806,64144.0
2016-07-18 11:50:00,32.08,32.1,32.08,32.09,48420.0,25.5806,25.5965,25.5806,25.5885,48420.0
2016-07-18 11:55:00,32.09,32.11,32.09,32.11,40700.0,25.5885,25.6045,25.5885,25.6045,40700.0
2016-07-18 12:00:00,32.11,32.11,32.09,32.1,51424.0,25.6045,25.6045,25.5885,25.5965,51424.0
2016-07-18 12:05:00,32.1,32.1,32.08,32.09,53100.0,25.5965,25.5965,25.5806,25.5885,53100.0
2016-07-18 12:10:00,32.09,32.09,32.07,32.07,40492.0,25.5885,25.5885,25.5726,25.5726,40492.0
2016-07-18 12:15:00,32.07,32.08,32.04,32.04,47284.0,25.5726,25.5806,25.5487,25.5487,47284.0
2016-07-18 12:20:00,32.04,32.06,32.04,32.06,39608.0,25.5487,25.5646,25.5487,25.5646,39608.0
2016-07-18 12:25:00,32.06,32.07,32.05,32.05,53128.0,25.5646,25.5726,25.5566,25.5566,53128.0
2016-07-18 12:30:00,32.05,32.07,32.04,32.06,91768.0,25.5566,25.5726,25.5487,25.5646,91768.0
2016-07-18 12:35:00,32.06,32.07,32.04,32.06,47364.0,25.5646,25.5726,25.5487,25.5646,47364.0
2016-07-18 12:40:00,32.07,32.07,32.04,32.04,59704.0,25.5726,25.5726,25.5487,25.5487,59704.0
2016-07-18 12:45:00,32.04,32.06,32.04,32.05,38400.0,25.5487,25.5646,25.5487,25.5566,38400.0
2016-07-18 12:50:00,32.05,32.06,32.05,32.06,53200.0,25.5566,25.5646,25.5566,25.5646,53200.0
2016-07-18 12:55:00,32.06,32.07,32.04,32.05,43368.0,25.5646,25.5726,25.5487,25.5566,43368.0
2016-07-18 13:00:00,32.06,32.06,32.04,32.05,24500.0,25.5646,25.5646,25.5487,25.5566,24500.0
2016-07-18 13:05:00,32.05,32.06,32.05,32.06,32400.0,25.5566,25.5646,25.5566,25.5646,32400.0
2016-07-18 13:10:00,32.06,32.06,32.04,32.04,45080.0,25.5646,25.5646,25.5487,25.5487,45080.0
2016-07-18 13:15:00,32.04,32.05,32.02,32.05,33400.0,25.5487,25.5566,25.5327,25.5566,33400.0
2016-07-18 13:20:00,32.06,32.06,32.04,32.05,47664.0,25.5646,25.5646,25.5487,25.5566,47664.0
2016-07-18 13:25:00,32.05,32.07,32.05,32.07,36040.0,25.5566,25.5726,25.5566,25.5726,36040.0
2016-07-18 13:30:00,32.07,32.07,32.04,32.06,38040.0,25.5726,25.5726,25.5487,25.5646,38040.0
2016-07-18 13:35:00,32.06,32.06,32.06,32.06,53432.0,25.5646,25.5646,25.5646,25.5646,53432.0
2016-07-18 13:40:00,32.07,32.07,32.04,32.04,54068.0,25.5726,25.5726,25.5487,25.5487,54068.0
2016-07-18 13:45:00,32.05,32.05,32.04,32.05,33236.0,25.5566,25.5566,25.5487,25.5566,33236.0
2016-07-18 13:50:00,32.05,32.05,32.03,32.03,80876.0,25.5566,25.5566,25.5407,25.5407,80876.0
2016-07-18 13:55:00,32.03,32.06,32.03,32.05,35532.0,25.5407,25.5646,25.5407,25.5566,35532.0
2016-07-18 14:00:00,32.05,32.05,32.02,32.03,62168.0,25.5566,25.5566,25.5327,25.5407,62168.0
2016-07-18 14:05:00,32.03,32.04,32.02,32.03,42016.0,25.5407,25.5487,25.5327,25.5407,42016.0
2016-07-18 14:10:00,32.04,32.05,32.03,32.03,54192.0,25.5487,25.5566,25.5407,25.5407,54192.0
2016-07-18 14:15:00,32.03,32.04,32.02,32.03,52624.0,25.5407,25.5487,25.5327,25.5407,52624.0
2016-07-18 14:20:00,32.03,32.05,32.03,32.05,41188.0,25.5407,25.5566,25.5407,25.5566,41188.0
2016-07-18 14:25:00,32.05,32.07,32.05,32.07,120304.0,25.5566,25.5726,25.5566,25.5726,120304.0
2016-07-18 14:30:00,32.06,32.07,32.05,32.07,59220.0,25.5646,25.5726,25.5566,25.5726,59220.0
2016-07-18 14:35:00,32.07,32.09,32.07,32.08,55028.0,25.5726,25.5885,25.5726,25.5806,55028.0
2016-07-18 14:40:00,32.08,32.09,32.08,32.09,56552.0,25.5806,25.5885,25.5806,25.5885,56552.0
2016-07-18 14:45:00,32.09,32.11,32.08,32.1,73696.0,25.5885,25.6045,25.5806,25.5965,73696.0
2016-07-18 14:50:00,32.1,32.13,32.1,32.12,44904.0,25.5965,25.6204,25.5965,25.6125,44904.0
2016-07-18 14:55:00,32.12,32.13,32.11,32.12,73936.0,25.6125,25.6204,25.6045,25.6125,73936.0
2016-07-18 15:00:00,32.12,32.13,32.1,32.1,62320.0,25.6125,25.6204,25.5965,25.5965,62320.0
2016-07-18 15:05:00,32.11,32.12,32.09,32.1,46580.0,25.6045,25.6125,25.5885,25.5965,46580.0
2016-07-18 15:10:00,32.1,32.13,32.1,32.12,90956.0,25.5965,25.6204,25.5965,25.6125,90956.0
2016-07-18 15:15:00,32.12,32.15,32.12,32.14,90696.0,25.6125,25.6364,25.6125,25.6284,90696.0
2016-07-18 15:20:00,32.14,32.15,32.12,32.13,78840.0,25.6284,25.6364,25.6125,25.6204,78840.0
2016-07-18 15:25:00,32.13,32.14,32.12,32.12,130756.0,25.6204,25.6284,25.6125,25.6125,130756.0
2016-07-18 15:30:00,32.12,32.13,32.1,32.11,181636.0,25.6125,25.6204,25.5965,25.6045,181636.0
2016-07-18 15:35:00,32.11,32.12,32.08,32.09,242788.0,25.6045,25.6125,25.5806,25.5885,242788.0
2016-07-18 15:40:00,32.09,32.1,32.07,32.09,184720.0,25.5885,25.5965,25.5726,25.5885,184720.0
2016-07-18 15:45:00,32.09,32.1,32.08,32.1,240488.0,25.5885,25.5965,25.5806,25.5965,240488.0
2016-07-18 15:50:00,32.1,32.1,32.08,32.09,273976.0,25.5965,25.5965,25.5806,25.5885,273976.0
2016-07-18 15:55:00,32.09,32.09,32.05,32.07,435680.0,25.5885,25.5885,25.5566,25.5726,435680.0
2016-07-19 09:30:00,31.98,32.08,31.85,31.9,141996.0,25.5008,25.5806,25.3972,25.437,141996.0
2016-07-19 09:35:00,31.9,31.92,31.82,31.86,73600.0,25.437,25.453,25.3732,25.4051,73600.0
2016-07-19 09:40:00,31.89,31.92,31.83,31.86,76396.0,25.4291,25.453,25.3812,25.4051,76396.0
2016-07-19 09:45:00,31.87,31.89,31.85,31.89,37004.0,25.4131,25.4291,25.3972,25.4291,37004.0
2016-07-19 09:50:00,31.91,31.96,31.91,31.95,60808.0,25.445,25.4849,25.445,25.4769,60808.0
2016-07-19 09:55:00,31.94,31.99,31.93,31.98,41688.0,25.4689,25.5088,25.461,25.5008,41688.0
2016-07-19 10:00:00,31.98,32.02,31.97,32.0,25600.0,25.5008,25.5327,25.4928,25.5168,25600.0
2016-07-19 10:05:00,32.01,32.01,31.95,31.98,45908.0,25.5247,25.5247,25.4769,25.5008,45908.0
2016-07-19 10:10:00,31.97,31.98,31.94,31.95,40164.0,25.4928,25.5008,25.4689,25.4769,40164.0
2016-07-19 10:15:00,31.95,31.96,31.91,31.92,27396.0,25.4769,25.4849,25.445,25.453,27396.0
2016-07-19 10:20:00,31.92,31.96,31.92,31.96,41084.0,25.453,25.4849,25.453,25.4849,41084.0
2016-07-19 10:25:00,31.96,31.97,31.95,31.95,25596.0,25.4849,25.4928,25.4769,25.4769,25596.0
2016-07-19 10:30:00,31.96,31.96,31.94,31.95,54004.0,25.4849,25.4849,25.4689,25.4769,54004.0
2016-07-19 10:35:00,31.94,31.94,31.9,31.91,47732.0,25.4689,25.4689,25.437,25.445,47732.0
2016-07-19 10:40:00,31.91,31.92,31.87,31.87,45596.0,25.445,25.453,25.4131,25.4131,45596.0
2016-07-19 10:45:00,31.87,31.9,31.87,31.88,31812.0,25.4131,25.437,25.4131,25.4211,31812.0
2016-07-19 10:50:00,31.88,31.89,31.86,31.87,50780.0,25.4211,25.4291,25.4051,25.4131,50780.0
2016-07-19 10:55:00,31.87,31.88,31.84,31.85,80164.0,25.4131,25.4211,25.3892,25.3972,80164.0
2016-07-19 11:00:00,31.85,31.86,31.85,31.86,36012.0,25.3972,25.4051,25.3972,25.4051,36012.0
2016-07-19 11:05:00,31.85,31.86,31.84,31.85,50228.0,25.3972,25.4051,25.3892,25.3972,50228.0
2016-07-19 11:10:00,31.85,31.85,31.82,31.82,47068.0,25.3972,25.3972,25.3732,25.3732,47068.0
2016-07-19 11:15:00,31.82,31.88,31.81,31.88,44920.0,25.3732,25.4211,25.3653,25.4211,44920.0
2016-07-19 11:20:00,31.88,31.91,31.87,31.89,50072.0,25.4211,25.445,25.4131,25.4291,50072.0
2016-07-19 11:25:00,31.89,31.9,31.87,31.89,67024.0,25.4291,25.437,25.4131,25.4291,67024.0
2016-07-19 11:30:00,31.89,31.92,31.88,31.92,56080.0,25.4291,25.453,25.4211,25.453,56080.0
2016-07-19 11:35:00,31.92,31.93,31.91,31.91,31348.0,25.453,25.461,25.445,25.445,31348.0
2016-07-19 11:40:00,31.91,31.92,31.91,31.92,31244.0,25.445,25.453,25.445,25.453,31244.0
2016-07-19 11:45:00,31.93,31.93,31.89,31.91,51548.0,25.461,25.461,25.4291,25.445,51548.0
2016-07-19 11:50:00,31.91,31.91,31.88,31.89,41204.0,25.445,25.445,25.4211,25.4291,41204.0
2016-07-19 11:55:00,31.89,31.9,31.86,31.88,38220.0,25.4291,25.437,25.4051,25.4211,38220.0
2016-07-19 12:00:00,31.88,31.88,31.86,31.87,38052.0,25.4211,25.4211,25.4051,25.4131,38052.0
2016-07-19 12:05:00,31.88,31.9,31.86,31.9,41336.0,25.4211,25.437,25.4051,25.437,41336.0
2016-07-19 12:10:00,31.9,31.94,31.9,31.93,39752.0,25.437,25.4689,25.437,25.461,39752.0
2016-07-19 12:15:00,31.93,31.93,31.92,31.93,33724.0,25.461,25.461,25.453,25.461,33724.0
2016-07-19 12:20:00,31.93,31.95,31.92,31.95,48680.0,25.461,25.4769,25.453,25.4769,48680.0
2016-07-19 12:25:00,31.95,31.95,31.92,31.95,39184.0,25.4769,25.4769,25.453,25.4769,39184.0
2016-07-19 12:30:00,31.95,31.95,31.93,31.95,27900.0,25.4769,25.4769,25.461,25.4769,27900.0
2016-07-19 12:35:00,31.95,31.96,31.93,31.95,30856.0,25.4769,25.4849,25.461,25.4769,30856.0
2016-07-19 12:40:00,31.95,31.95,31.93,31.94,52928.0,25.4769,25.4769,25.461,25.4689,52928.0
2016-07-19 12:45:00,31.94,31.96,31.94,31.94,65056.0,25.4689,25.4849,25.4689,25.4689,65056.0
2016-07-19 12:50:00,31.94,31.96,31.94,31.95,106268.0,25.4689,25.4849,25.4689,25.4769,106268.0
2016-07-19 12:55:00,31.96,31.96,31.94,31.95,58820.0,25.4849,25.4849,25.4689,25.4769,58820.0
2016-07-19 13:00:00,31.95,31.95,31.94,31.94,31736.0,25.4769,25.4769,25.4689,25.4689,31736.0
2016-07-19 13:05:00,31.94,31.94,31.92,31.93,31752.0,25.4689,25.4689,25.453,25.461,31752.0
2016-07-19 13:10:00,31.93,31.94,31.9,31.91,63232.0,25.461,25.4689,25.437,25.445,63232.0
2016-07-19 13:15:00,31.91,31.93,31.9,31.91,137164.0,25.445,25.461,25.437,25.445,137164.0
2016-07-19 13:20:00,31.91,31.92,31.9,31.9,41988.0,25.445,25.453,25.437,25.437,41988.0
2016-07-19 13:25:00,31.9,31.91,31.9,31.91,74504.0,25.437,25.445,25.437,25.445,74504.0
2016-07-19 13:30:00,31.91,31.93,31.91,31.92,27988.0,25.445,25.461,25.445,25.453,27988.0
2016-07-19 13:35:00,31.92,31.94,31.92,31.93,35624.0,25.453,25.4689,25.453,25.461,35624.0
2016-07-19 13:40:00,31.93,31.96,31.93,31.95,33716.0,25.461,25.4849,25.461,25.4769,33716.0
2016-07-19 13:45:00,31.95,31.95,31.93,31.94,59280.0,25.4769,25.4769,25.461,25.4689,59280.0
2016-07-19 13:50:00,31.95,31.97,31.94,31.97,32848.0,25.4769,25.4928,25.4689,25.4928,32848.0
2016-07-19 13:55:00,31.97,31.98,31.96,31.97,48656.0,25.4928,25.5008,25.4849,25.4928,48656.0
2016-07-19 14:00:00,31.97,31.97,31.96,31.96,45588.0,25.4928,25.4928,25.4849,25.4849,45588.0
2016-07-19 14:05:00,31.96,31.98,31.96,31.98,71084.0,25.4849,25.5008,25.4849,25.5008,71084.0
2016-07-19 14:10:00,31.98,31.99,31.97,31.98,85776.0,25.5008,25.5088,25.4928,25.5008,85776.0
2016-07-19 14:15:00,31.98,32.0,31.98,31.99,51672.0,25.5008,25.5168,25.5008,25.5088,51672.0
2016-07-19 14:20:00,31.99,32.02,31.99,32.02,50672.0,25.5088,25.5327,25.5088,25.5327,50672.0
2016-07-19 14:25:00,32.02,32.03,32.01,32.01,69720.0,25.5327,25.5407,25.5247,25.5247,69720.0
2016-07-19 14:30:00,32.01,32.02,32.0,32.02,47068.0,25.5247,25.5327,25.5168,25.5327,47068.0
2016-07-19 14:35:00,32.02,32.02,32.0,32.0,34452.0,25.5327,25.5327,25.5168,25.5168,34452.0
2016-07-19 14:40:00,32.0,32.01,32.0,32.01,47004.0,25.5168,25.5247,25.5168,25.5247,47004.0
2016-07-19 14:45:00,32.01,32.01,32.0,32.01,60136.0,25.5247,25.5247,25.5168,25.5247,60136.0
2016-07-19 14:50:00,32.01,32.01,32.0,32.0,55788.0,25.5247,25.5247,25.5168,25.5168,55788.0
2016-07-19 14:55:00,32.0,32.0,31.98,31.98,44896.0,25.5168,25.5168,25.5008,25.5008,44896.0
2016-07-19 15:00:00,31.98,31.99,31.98,31.99,53380.0,25.5008,25.5088,25.5008,25.5088,53380.0
2016-07-19 15:05:00,31.99,32.0,31.99,32.0,47048.0,25.5088,25.5168,25.5088,25.5168,47048.0
2016-07-19 15:10:00,32.0,32.0,31.99,31.99,57604.0,25.5168,25.5168,25.5088,25.5088,57604.0
2016-07-19 15:15:00,31.99,32.01,31.99,32.01,128180.0,25.5088,25.5247,25.5088,25.5247,128180.0
2016-07-19 15:20:00,32.01,32.01,32.0,32.01,60496.0,25.5247,25.5247,25.5168,25.5247,60496.0
2016-07-19 15:25:00,32.01,32.02,32.01,32.01,67252.0,25.5247,25.5327,25.5247,25.5247,67252.0
2016-07-19 15:30:00,32.01,32.02,32.01,32.02,48976.0,25.5247,25.5327,25.5247,25.5327,48976.0
2016-07-19 15:35:00,32.02,32.03,32.02,32.02,111208.0,25.5327,25.5407,25.5327,25.5327,111208.0
2016-07-19 15:40:00,32.02,32.04,32.02,32.03,78804.0,25.5327,25.5487,25.5327,25.5407,78804.0
2016-07-19 15:45:00,32.03,32.04,32.0,32.0,152268.0,25.5407,25.5487,25.5168,25.5168,152268.0
2016-07-19 15:50:00,32.0,32.02,32.0,32.01,100912.0,25.5168,25.5327,25.5168,25.5247,100912.0
2016-07-19 15:55:00,32.01,32.04,32.01,32.03,256332.0,25.5247,25.5487,25.5247,25.5407,256332.0
2016-07-20 09:30:00,32.14,32.16,31.95,32.04,159804.0,25.6284,25.6444,25.4769,25.5487,159804.0
2016-07-20 09:35:00,31.99,32.02,31.91,31.91,58708.0,25.5088,25.5327,25.445,25.445,58708.0
2016-07-20 09:40:00,31.92,31.93,31.89,31.92,84376.0,25.453,25.461,25.4291,25.453,84376.0
2016-07-20 09:45:00,31.92,31.92,31.87,31.91,39676.0,25.453,25.453,25.4131,25.445,39676.0
2016-07-20 09:50:00,31.91,31.95,31.91,31.92,29968.0,25.445,25.4769,25.445,25.453,29968.0
2016-07-20 09:55:00,31.94,31.94,31.91,31.93,49008.0,25.4689,25.4689,25.445,25.461,49008.0
2016-07-20 10:00:00,31.93,31.94,31.9,31.9,52672.0,25.461,25.4689,25.437,25.437,52672.0
2016-07-20 10:05:00,31.91,31.91,31.87,31.87,45296.0,25.445,25.445,25.4131,25.4131,45296.0
2016-07-20 10:10:00,31.87,31.87,31.84,31.86,63104.0,25.4131,25.4131,25.3892,25.4051,63104.0
2016-07-20 10:15:00,31.86,31.86,31.81,31.82,61252.0,25.4051,25.4051,25.3653,25.3732,61252.0
2016-07-20 10:20:00,31.82,31.85,31.81,31.84,49152.0,25.3732,25.3972,25.3653,25.3892,49152.0
2016-07-20 10:25:00,31.84,31.88,31.84,31.88,25200.0,25.3892,25.4211,25.3892,25.4211,25200.0
2016-07-20 10:30:00,31.88,31.91,31.86,31.86,54224.0,25.4211,25.445,25.4051,25.4051,54224.0
2016-07-20 10:35:00,31.86,31.88,31.85,31.86,36336.0,25.4051,25.4211,25.3972,25.4051,36336.0
2016-07-20 10:40:00,31.86,31.88,31.84,31.85,49284.0,25.4051,25.4211,25.3892,25.3972,49284.0
2016-07-20 10:45:00,31.84,31.85,31.83,31.84,27560.0,25.3892,25.3972,25.3812,25.3892,27560.0
2016-07-20 10:50:00,31.84,31.85,31.84,31.84,25612.0,25.3892,25.3972,25.3892,25.3892,25612.0
2016-07-20 10:55:00,31.84,31.86,31.84,31.85,34580.0,25.3892,25.4051,25.3892,25.3972,34580.0
2016-07-20 11:00:00,31.85,31.86,31.84,31.84,13592.0,25.3972,25.4051,25.3892,25.3892,13592.0
2016-07-20 11:05:00,31.85,31.85,31.84,31.84,25760.0,25.3972,25.3972,25.3892,25.3892,25760.0
2016-07-20 11:10:00,31.84,31.85,31.83,31.83,100984.0,25.3892,25.3972,25.3812,25.3812,100984.0
2016-07-20 11:15:00,31.83,31.88,31.83,31.88,57676.0,25.3812,25.4211,25.3812,25.4211,57676.0
2016-07-20 11:20:00,31.88,31.89,31.88,31.88,76076.0,25.4211,25.4291,25.4211,25.4211,76076.0
2016-07-20 11:25:00,31.88,31.89,31.87,31.87,74016.0,25.4211,25.4291,25.4131,25.4131,74016.0
2016-07-20 11:30:00,31.88,31.88,31.87,31.88,57328.0,25.4211,25.4211,25.4131,25.4211,57328.0
2016-07-20 11:35:00,31.88,31.89,31.87,31.89,63840.0,25.4211,25.4291,25.4131,25.4291,63840.0
2016-07-20 11:40:00,31.89,31.91,31.89,31.9,46056.0,25.4291,25.445,25.4291,25.437,46056.0
2016-07-20 11:45:00,31.9,31.9,31.89,31.89,43952.0,25.437,25.437,25.4291,25.4291,43952.0
2016-07-20 11:50:00,31.89,31.89,31.87,31.87,31672.0,25.4291,25.4291,25.4131,25.4131,31672.0
2016-07-20 11:55:00,31.87,31.9,31.86,31.86,44384.0,25.4131,25.437,25.4051,25.4051,44384.0
2016-07-20 12:00:00,31.86,31.86,31.85,31.85,20080.0,25.4051,25.4051,25.3972,25.3972,20080.0
2016-07-20 12:05:00,31.85,31.85,31.83,31.84,38368.0,25.3972,25.3972,25.3812,25.3892,38368.0
2016-07-20 12:10:00,31.84,31.85,31.83,31.84,31424.0,25.3892,25.3972,25.3812,25.3892,31424.0
2016-07-20 12:15:00,31.84,31.86,31.84,31.86,31600.0,25.3892,25.4051,25.3892,25.4051,31600.0
2016-07-20 12:20:00,31.86,31.86,31.86,31.86,19636.0,25.4051,25.4051,25.4051,25.4051,19636.0
2016-07-20 12:25:00,31.86,31.87,31.85,31.86,41896.0,25.4051,25.4131,25.3972,25.4051,41896.0
2016-07-20 12:30:00,31.85,31.86,31.84,31.85,19876.0,25.3972,25.4051,25.3892,25.3972,19876.0
2016-07-20 12:35:00,31.84,31.85,31.84,31.84,29752.0,25.3892,25.3972,25.3892,25.3892,29752.0
2016-07-20 12:40:00,31.84,31.84,31.83,31.84,63588.0,25.3892,25.3892,25.3812,25.3892,63588.0
2016-07-20 12:45:00,31.84,31.84,31.83,31.83,32092.0,25.3892,25.3892,25.3812,25.3812,32092.0
2016-07-20 12:50:00,31.83,31.84,31.83,31.83,51860.0,25.3812,25.3892,25.3812,25.3812,51860.0
2016-07-20 12:55:00,31.83,31.84,31.83,31.83,27832.0,25.3812,25.3892,25.3812,25.3812,27832.0
2016-07-20 13:00:00,31.83,31.84,31.82,31.83,50488.0,25.3812,25.3892,25.3732,25.3812,50488.0
2016-07-20 13:05:00,31.83,31.84,31.83,31.83,29476.0,25.3812,25.3892,25.3812,25.3812,29476.0
2016-07-20 13:10:00,31.83,31.83,31.82,31.82,28640.0,25.3812,25.3812,25.3732,25.3732,28640.0
2016-07-20 13:15:00,31.82,31.82,31.81,31.82,16068.0,25.3732,25.3732,25.3653,25.3732,16068.0
2016-07-20 13:20:00,31.82,31.84,31.82,31.84,34608.0,25.3732,25.3892,25.3732,25.3892,34608.0
2016-07-20 13:25:00,31.84,31.84,31.83,31.84,27640.0,25.3892,25.3892,25.3812,25.3892,27640.0
2016-07-20 13:30:00,31.84,31.84,31.82,31.83,28336.0,25.3892,25.3892,25.3732,25.3812,28336.0
2016-07-20 13:35:00,31.83,31.84,31.83,31.83,30940.0,25.3812,25.3892,25.3812,25.3812,30940.0
2016-07-20 13:40:00,31.83,31.84,31.82,31.84,35504.0,25.3812,25.3892,25.3732,25.3892,35504.0
2016-07-20 13:45:00,31.84,31.84,31.83,31.83,40968.0,25.3892,25.3892,25.3812,25.3812,40968.0
2016-07-20 13:50:00,31.83,31.86,31.83,31.86,43988.0,25.3812,25.4051,25.3812,25.4051,43988.0
2016-07-20 13:55:00,31.86,31.86,31.85,31.86,45668.0,25.4051,25.4051,25.3972,25.4051,45668.0
2016-07-20 14:00:00,31.86,31.86,31.85,31.85,47232.0,25.4051,25.4051,25.3972,25.3972,47232.0
2016-07-20 14:05:00,31.85,31.85,31.84,31.85,35652.0,25.3972,25.3972,25.3892,25.3972,35652.0
2016-07-20 14:10:00,31.85,31.86,31.84,31.84,28348.0,25.3972,25.4051,25.3892,25.3892,28348.0
2016-07-20 14:15:00,31.84,31.86,31.84,31.85,37524.0,25.3892,25.4051,25.3892,25.3972,37524.0
2016-07-20 14:20:00,31.86,31.86,31.85,31.85,40404.0,25.4051,25.4051,25.3972,25.3972,40404.0
2016-07-20 14:25:00,31.85,31.86,31.85,31.86,63988.0,25.3972,25.4051,25.3972,25.4051,63988.0
2016-07-20 14:30:00,31.86,31.86,31.84,31.85,78624.0,25.4051,25.4051,25.3892,25.3972,78624.0
2016-07-20 14:35:00,31.85,31.86,31.84,31.86,93536.0,25.3972,25.4051,25.3892,25.4051,93536.0
2016-07-20 14:40:00,31.86,31.87,31.86,31.87,36300.0,25.4051,25.4131,25.4051,25.4131,36300.0
2016-07-20 14:45:00,31.88,31.89,31.88,31.88,33588.0,25.4211,25.4291,25.4211,25.4211,33588.0
2016-07-20 14:50:00,31.88,31.89,31.87,31.88,79772.0,25.4211,25.4291,25.4131,25.4211,79772.0
2016-07-20 14:55:00,31.88,31.88,31.85,31.86,103760.0,25.4211,25.4211,25.3972,25.4051,103760.0
2016-07-20 15:00:00,31.86,31.86,31.84,31.85,42924.0,25.4051,25.4051,25.3892,25.3972,42924.0
2016-07-20 15:05:00,31.85,31.85,31.83,31.84,60196.0,25.3972,25.3972,25.3812,25.3892,60196.0
2016-07-20 15:10:00,31.84,31.84,31.83,31.84,48500.0,25.3892,25.3892,25.3812,25.3892,48500.0
2016-07-20 15:15:00,31.84,31.84,31.83,31.83,50220.0,25.3892,25.3892,25.3812,25.3812,50220.0
2016-07-20 15:20:00,31.83,31.83,31.81,31.82,84924.0,25.3812,25.3812,25.3653,25.3732,84924.0
2016-07-20 15:25:00,31.82,31.84,31.82,31.83,103436.0,25.3732,25.3892,25.3732,25.3812,103436.0
2016-07-20 15:30:00,31.83,31.83,31.82,31.82,120032.0,25.3812,25.3812,25.3732,25.3732,120032.0
2016-07-20 15:35:00,31.82,31.82,31.8,31.81,116148.0,25.3732,25.3732,25.3573,25.3653,116148.0
2016-07-20 15:40:00,31.81,31.82,31.8,31.8,125056.0,25.3653,25.3732,25.3573,25.3573,125056.0
2016-07-20 15:45:00,31.8,31.81,31.8,31.8,154200.0,25.3573,25.3653,25.3573,25.3573,154200.0
2016-07-20 15:50:00,31.81,31.81,31.8,31.81,213044.0,25.3653,25.3653,25.3573,25.3653,213044.0
2016-07-20 15:55:00,31.81,31.82,31.79,31.8,521840.0,25.3653,25.3732,25.3493,25.3573,521840.0
2016-07-21 09:30:00,31.75,31.81,31.63,31.72,124928.0,25.3174,25.3653,25.2217,25.2935,124928.0
2016-07-21 09:35:00,31.74,31.74,31.6,31.66,57248.0,25.3094,25.3094,25.1978,25.2457,57248.0
2016-07-21 09:40:00,31.66,31.74,31.64,31.74,45616.0,25.2457,25.3094,25.2297,25.3094,45616.0
2016-07-21 09:45:00,31.73,31.81,31.73,31.8,287780.0,25.3015,25.3653,25.3015,25.3573,287780.0
2016-07-21 09:50:00,31.79,31.85,31.77,31.84,71720.0,25.3493,25.3972,25.3334,25.3892,71720.0
2016-07-21 09:55:00,31.84,31.84,31.8,31.8,27140.0,25.3892,25.3892,25.3573,25.3573,27140.0
2016-07-21 10:00:00,31.79,31.8,31.77,31.77,30000.0,25.3493,25.3573,25.3334,25.3334,30000.0
2016-07-21 10:05:00,31.77,31.78,31.75,31.75,39436.0,25.3334,25.3413,25.3174,25.3174,39436.0
2016-07-21 10:10:00,31.76,31.77,31.73,31.75,58116.0,25.3254,25.3334,25.3015,25.3174,58116.0
2016-07-21 10:15:00,31.75,31.77,31.73,31.76,60968.0,25.3174,25.3334,25.3015,25.3254,60968.0
2016-07-21 10:20:00,31.77,31.81,31.75,31.81,44572.0,25.3334,25.3653,25.3174,25.3653,44572.0
2016-07-21 10:25:00,31.8,31.82,31.8,31.8,35824.0,25.3573,25.3732,25.3573,25.3573,35824.0
2016-07-21 10:30:00,31.8,31.81,31.78,31.8,101992.0,25.3573,25.3653,25.3413,25.3573,101992.0
2016-07-21 10:35:00,31.8,31.8,31.75,31.76,57136.0,25.3573,25.3573,25.3174,25.3254,57136.0
2016-07-21 10:40:00,31.77,31.77,31.72,31.72,29236.0,25.3334,25.3334,25.2935,25.2935,29236.0
2016-07-21 10:45:00,31.71,31.75,31.71,31.73,56324.0,25.2855,25.3174,25.2855,25.3015,56324.0
2016-07-21 10:50:00,31.73,31.73,31.71,31.73,28028.0,25.3015,25.3015,25.2855,25.3015,28028.0
2016-07-21 10:55:00,31.74,31.77,31.74,31.77,102464.0,25.3094,25.3334,25.3094,25.3334,102464.0
2016-07-21 11:00:00,31.77,31.78,31.76,31.78,72092.0,25.3334,25.3413,25.3254,25.3413,72092.0
2016-07-21 11:05:00,31.78,31.81,31.77,31.81,54488.0,25.3413,25.3653,25.3334,25.3653,54488.0
2016-07-21 11:10:00,31.82,31.84,31.81,31.83,50764.0,25.3732,25.3892,25.3653,25.3812,50764.0
2016-07-21 11:15:00,31.83,31.85,31.81,31.82,95728.0,25.3812,25.3972,25.3653,25.3732,95728.0
2016-07-21 11:20:00,31.82,31.84,31.82,31.83,37152.0,25.3732,25.3892,25.3732,25.3812,37152.0
2016-07-21 11:25:00,31.83,31.89,31.83,31.89,127740.0,25.3812,25.4291,25.3812,25.4291,127740.0
2016-07-21 11:30:00,31.89,31.91,31.86,31.9,87572.0,25.4291,25.445,25.4051,25.437,87572.0
2016-07-21 11:35:00,31.9,31.91,31.89,31.89,39564.0,25.437,25.445,25.4291,25.4291,39564.0
2016-07-21 11:40:00,31.9,31.9,31.86,31.87,60152.0,25.437,25.437,25.4051,25.4131,60152.0
2016-07-21 11:45:00,31.86,31.86,31.84,31.85,37228.0,25.4051,25.4051,25.3892,25.3972,37228.0
2016-07-21 11:50:00,31.85,31.85,31.82,31.85,30148.0,25.3972,25.3972,25.3732,25.3972,30148.0
2016-07-21 11:55:00,31.85,31.86,31.84,31.85,29844.0,25.3972,25.4051,25.3892,25.3972,29844.0
2016-07-21 12:00:00,31.84,31.88,31.84,31.87,32804.0,25.3892,25.4211,25.3892,25.4131,32804.0
2016-07-21 12:05:00,31.87,31.87,31.86,31.86,36960.0,25.4131,25.4131,25.4051,25.4051,36960.0
2016-07-21 12:10:00,31.86,31.88,31.86,31.86,21712.0,25.4051,25.4211,25.4051,25.4051,21712.0
2016-07-21 12:15:00,31.86,31.87,31.86,31.86,31508.0,25.4051,25.4131,25.4051,25.4051,31508.0
2016-07-21 12:20:00,31.86,31.87,31.85,31.87,16876.0,25.4051,25.4131,25.3972,25.4131,16876.0
2016-07-21 12:25:00,31.87,31.87,31.85,31.85,39680.0,25.4131,25.4131,25.3972,25.3972,39680.0
2016-07-21 12:30:00,31.84,31.85,31.83,31.84,28952.0,25.3892,25.3972,25.3812,25.3892,28952.0
2016-07-21 12:35:00,31.84,31.84,31.83,31.83,38520.0,25.3892,25.3892,25.3812,25.3812,38520.0
2016-07-21 12:40:00,31.83,31.84,31.82,31.83,26336.0,25.3812,25.3892,25.3732,25.3812,26336.0
2016-07-21 12:45:00,31.83,31.86,31.83,31.85,15676.0,25.3812,25.4051,25.3812,25.3972,15676.0
2016-07-21 12:50:00,31.85,31.86,31.83,31.85,26888.0,25.3972,25.4051,25.3812,25.3972,26888.0
2016-07-21 12:55:00,31.86,31.86,31.85,31.86,14604.0,25.4051,25.4051,25.3972,25.4051,14604.0
2016-07-21 13:00:00,31.86,31.86,31.84,31.85,27000.0,25.4051,25.4051,25.3892,25.3972,27000.0
2016-07-21 13:05:00,31.85,31.89,31.85,31.88,47356.0,25.3972,25.4291,25.3972,25.4211,47356.0
2016-07-21 13:10:00,31.88,31.89,31.87,31.89,17144.0,25.4211,25.4291,25.4131,25.4291,17144.0
2016-07-21 13:15:00,31.89,31.9,31.89,31.89,21600.0,25.4291,25.437,25.4291,25.4291,21600.0
2016-07-21 13:20:00,31.89,31.9,31.88,31.89,16000.0,25.4291,25.437,25.4211,25.4291,16000.0
2016-07-21 13:25:00,31.89,31.9,31.88,31.9,55476.0,25.4291,25.437,25.4211,25.437,55476.0
2016-07-21 13:30:00,31.9,31.91,31.89,31.91,44712.0,25.437,25.445,25.4291,25.445,44712.0
2016-07-21 13:35:00,31.91,31.95,31.91,31.93,37224.0,25.445,25.4769,25.445,25.461,37224.0
2016-07-21 13:40:00,31.94,31.94,31.92,31.92,20572.0,25.4689,25.4689,25.453,25.453,20572.0
2016-07-21 13:45:00,31.92,31.93,31.9,31.9,78628.0,25.453,25.461,25.437,25.437,78628.0
2016-07-21 13:50:00,31.9,31.92,31.9,31.91,44140.0,25.437,25.453,25.437,25.445,44140.0
2016-07-21 13:55:00,31.91,31.93,31.9,31.93,96972.0,25.445,25.461,25.437,25.461,96972.0
2016-07-21 14:00:00,31.93,31.95,31.93,31.94,25308.0,25.461,25.4769,25.461,25.4689,25308.0
2016-07-21 14:05:00,31.94,31.95,31.93,31.95,41844.0,25.4689,25.4769,25.461,25.4769,41844.0
2016-07-21 14:10:00,31.95,31.95,31.93,31.94,23116.0,25.4769,25.4769,25.461,25.4689,23116.0
2016-07-21 14:15:00,31.93,31.94,31.92,31.93,28400.0,25.461,25.4689,25.453,25.461,28400.0
2016-07-21 14:20:00,31.93,31.95,31.93,31.95,74952.0,25.461,25.4769,25.461,25.4769,74952.0
2016-07-21 14:25:00,31.95,31.98,31.94,31.97,44268.0,25.4769,25.5008,25.4689,25.4928,44268.0
2016-07-21 14:30:00,31.98,31.98,31.96,31.97,215648.0,25.5008,25.5008,25.4849,25.4928,215648.0
2016-07-21 14:35:00,31.97,31.99,31.97,31.99,27136.0,25.4928,25.5088,25.4928,25.5088,27136.0
2016-07-21 14:40:00,31.99,32.0,31.98,31.99,38796.0,25.5088,25.5168,25.5008,25.5088,38796.0
2016-07-21 14:45:00,31.98,32.0,31.98,32.0,34868.0,25.5008,25.5168,25.5008,25.5168,34868.0
2016-07-21 14:50:00,31.99,32.0,31.99,31.99,36280.0,25.5088,25.5168,25.5088,25.5088,36280.0
2016-07-21 14:55:00,31.99,32.0,31.99,32.0,52116.0,25.5088,25.5168,25.5088,25.5168,52116.0
2016-07-21 15:00:00,32.0,32.01,31.99,32.01,28476.0,25.5168,25.5247,25.5088,25.5247,28476.0
2016-07-21 15:05:00,32.01,32.01,32.0,32.01,47904.0,25.5247,25.5247,25.5168,25.5247,47904.0
2016-07-21 15:10:00,32.01,32.03,32.0,32.03,40572.0,25.5247,25.5407,25.5168,25.5407,40572.0
2016-07-21 15:15:00,32.03,32.07,32.02,32.07,44156.0,25.5407,25.5726,25.5327,25.5726,44156.0
2016-07-21 15:20:00,32.07,32.1,32.06,32.1,107084.0,25.5726,25.5965,25.5646,25.5965,107084.0
2016-07-21 15:25:00,32.1,32.12,32.07,32.08,168524.0,25.5965,25.6125,25.5726,25.5806,168524.0
2016-07-21 15:30:00,32.07,32.07,32.04,32.04,112612.0,25.5726,25.5726,25.5487,25.5487,112612.0
2016-07-21 15:35:00,32.04,32.04,32.0,32.02,167100.0,25.5487,25.5487,25.5168,25.5327,167100.0
2016-07-21 15:40:00,32.02,32.04,32.0,32.02,169660.0,25.5327,25.5487,25.5168,25.5327,169660.0
2016-07-21 15:45:00,32.02,32.05,32.02,32.04,136960.0,25.5327,25.5566,25.5327,25.5487,136960.0
2016-07-21 15:50:00,32.04,32.05,32.04,32.04,180260.0,25.5487,25.5566,25.5487,25.5487,180260.0
2016-07-21 15:55:00,32.04,32.06,32.04,32.06,310160.0,25.5487,25.5646,25.5487,25.5646,310160.0
2016-07-22 09:30:00,32.0,32.12,31.94,32.11,115312.0,25.5168,25.6125,25.4689,25.6045,115312.0
2016-07-22 09:35:00,32.09,32.19,32.08,32.13,67992.0,25.5885,25.6683,25.5806,25.6204,67992.0
2016-07-22 09:40:00,32.13,32.13,32.05,32.08,62288.0,25.6204,25.6204,25.5566,25.5806,62288.0
2016-07-22 09:45:00,32.07,32.11,32.03,32.11,62744.0,25.5726,25.6045,25.5407,25.6045,62744.0
2016-07-22 09:50:00,32.1,32.14,32.1,32.12,33644.0,25.5965,25.6284,25.5965,25.6125,33644.0
2016-07-22 09:55:00,32.12,32.16,32.11,32.13,174760.0,25.6125,25.6444,25.6045,25.6204,174760.0
2016-07-22 10:00:00,32.14,32.16,32.12,32.14,53532.0,25.6284,25.6444,25.6125,25.6284,53532.0
2016-07-22 10:05:00,32.15,32.2,32.13,32.17,58540.0,25.6364,25.6762,25.6204,25.6523,58540.0
2016-07-22 10:10:00,32.17,32.21,32.17,32.2,96148.0,25.6523,25.6842,25.6523,25.6762,96148.0
2016-07-22 10:15:00,32.19,32.23,32.18,32.23,66592.0,25.6683,25.7002,25.6603,25.7002,66592.0
2016-07-22 10:20:00,32.23,32.26,32.21,32.26,49712.0,25.7002,25.7241,25.6842,25.7241,49712.0
2016-07-22 10:25:00,32.25,32.27,32.25,32.27,119312.0,25.7161,25.7321,25.7161,25.7321,119312.0
2016-07-22 10:30:00,32.28,32.29,32.26,32.29,31252.0,25.74,25.748,25.7241,25.748,31252.0
2016-07-22 10:35:00,32.29,32.29,32.24,32.24,33352.0,25.748,25.748,25.7081,25.7081,33352.0
2016-07-22 10:40:00,32.26,32.26,32.23,32.24,41064.0,25.7241,25.7241,25.7002,25.7081,41064.0
2016-07-22 10:45:00,32.23,32.25,32.22,32.24,33424.0,25.7002,25.7161,25.6922,25.7081,33424.0
2016-07-22 10:50:00,32.24,32.25,32.23,32.24,25624.0,25.7081,25.7161,25.7002,25.7081,25624.0
2016-07-22 10:55:00,32.24,32.24,32.21,32.21,31272.0,25.7081,25.7081,25.6842,25.6842,31272.0
2016-07-22 11:00:00,32.21,32.22,32.2,32.21,30088.0,25.6842,25.6922,25.6762,25.6842,30088.0
2016-07-22 11:05:00,32.21,32.22,32.21,32.22,27832.0,25.6842,25.6922,25.6842,25.6922,27832.0
2016-07-22 11:10:00,32.22,32.24,32.22,32.24,30756.0,25.6922,25.7081,25.6922,25.7081,30756.0
2016-07-22 11:15:00,32.24,32.27,32.24,32.27,194408.0,25.7081,25.7321,25.7081,25.7321,194408.0
2016-07-22 11:20:00,32.27,32.28,32.26,32.28,47784.0,25.7321,25.74,25.7241,25.74,47784.0
2016-07-22 11:25:00,32.27,32.33,32.27,32.32,118260.0,25.7321,25.7799,25.7321,25.7719,118260.0
2016-07-22 11:30:00,32.32,32.34,32.31,32.34,36792.0,25.7719,25.7879,25.764,25.7879,36792.0
2016-07-22 11:35:00,32.34,32.34,32.32,32.32,51792.0,25.7879,25.7879,25.7719,25.7719,51792.0
2016-07-22 11:40:00,32.33,32.36,32.32,32.35,76824.0,25.7799,25.8038,25.7719,25.7959,76824.0
2016-07-22 11:45:00,32.36,32.36,32.35,32.35,70908.0,25.8038,25.8038,25.7959,25.7959,70908.0
2016-07-22 11:50:00,32.34,32.38,32.34,32.38,50452.0,25.7879,25.8198,25.7879,25.8198,50452.0
2016-07-22 11:55:00,32.38,32.42,32.38,32.41,61692.0,25.8198,25.8517,25.8198,25.8437,61692.0
2016-07-22 12:00:00,32.41,32.42,32.39,32.39,53456.0,25.8437,25.8517,25.8278,25.8278,53456.0
2016-07-22 12:05:00,32.4,32.41,32.39,32.41,43616.0,25.8357,25.8437,25.8278,25.8437,43616.0
2016-07-22 12:10:00,32.41,32.43,32.4,32.42,51624.0,25.8437,25.8597,25.8357,25.8517,51624.0
2016-07-22 12:15:00,32.43,32.43,32.42,32.43,17116.0,25.8597,25.8597,25.8517,25.8597,17116.0
2016-07-22 12:20:00,32.43,32.44,32.43,32.44,23392.0,25.8597,25.8676,25.8597,25.8676,23392.0
2016-07-22 12:25:00,32.43,32.44,32.41,32.41,23320.0,25.8597,25.8676,25.8437,25.8437,23320.0
2016-07-22 12:30:00,32.41,32.41,32.39,32.41,28520.0,25.8437,25.8437,25.8278,25.8437,28520.0
2016-07-22 12:35:00,32.41,32.41,32.4,32.4,25668.0,25.8437,25.8437,25.8357,25.8357,25668.0
2016-07-22 12:40:00,32.4,32.4,32.39,32.4,43428.0,25.8357,25.8357,25.8278,25.8357,43428.0
2016-07-22 12:45:00,32.4,32.44,32.4,32.44,30320.0,25.8357,25.8676,25.8357,25.8676,30320.0
2016-07-22 12:50:00,32.44,32.46,32.44,32.46,36800.0,25.8676,25.8836,25.8676,25.8836,36800.0
2016-07-22 12:55:00,32.46,32.51,32.46,32.48,156076.0,25.8836,25.9234,25.8836,25.8995,156076.0
2016-07-22 13:00:00,32.47,32.48,32.46,32.48,36460.0,25.8915,25.8995,25.8836,25.8995,36460.0
2016-07-22 13:05:00,32.48,32.51,32.47,32.51,40192.0,25.8995,25.9234,25.8915,25.9234,40192.0
2016-07-22 13:10:00,32.51,32.51,32.49,32.51,40084.0,25.9234,25.9234,25.9075,25.9234,40084.0
2016-07-22 13:15:00,32.51,32.52,32.5,32.52,33268.0,25.9234,25.9314,25.9155,25.9314,33268.0
2016-07-22 13:20:00,32.51,32.54,32.51,32.51,68488.0,25.9234,25.9474,25.9234,25.9234,68488.0
2016-07-22 13:25:00,32.51,32.51,32.5,32.51,28464.0,25.9234,25.9234,25.9155,25.9234,28464.0
2016-07-22 13:30:00,32.5,32.51,32.5,32.5,33676.0,25.9155,25.9234,25.9155,25.9155,33676.0
2016-07-22 13:35:00,32.5,32.51,32.49,32.49,33832.0,25.9155,25.9234,25.9075,25.9075,33832.0
2016-07-22 13:40:00,32.48,32.49,32.47,32.49,27104.0,25.8995,25.9075,25.8915,25.9075,27104.0
2016-07-22 13:45:00,32.49,32.5,32.48,32.48,31400.0,25.9075,25.9155,25.8995,25.8995,31400.0
2016-07-22 13:50:00,32.48,32.51,32.48,32.5,29108.0,25.8995,25.9234,25.8995,25.9155,29108.0
2016-07-22 13:55:00,32.5,32.53,32.5,32.52,39468.0,25.9155,25.9394,25.9155,25.9314,39468.0
2016-07-22 14:00:00,32.52,32.52,32.5,32.52,52400.0,25.9314,25.9314,25.9155,25.9314,52400.0
2016-07-22 14:05:00,32.52,32.53,32.51,32.51,38664.0,25.9314,25.9394,25.9234,25.9234,38664.0
2016-07-22 14:10:00,32.52,32.52,32.49,32.49,32776.0,25.9314,25.9314,25.9075,25.9075,32776.0
2016-07-22 14:15:00,32.49,32.5,32.48,32.49,51228.0,25.9075,25.9155,25.8995,25.9075,51228.0
2016-07-22 14:20:00,32.49,32.5,32.49,32.49,39164.0,25.9075,25.9155,25.9075,25.9075,39164.0
2016-07-22 14:25:00,32.49,32.49,32.46,32.47,46516.0,25.9075,25.9075,25.8836,25.8915,46516.0
2016-07-22 14:30:00,32.47,32.48,32.47,32.47,46692.0,25.8915,25.8995,25.8915,25.8915,46692.0
2016-07-22 14:35:00,32.47,32.49,32.47,32.49,46520.0,25.8915,25.9075,25.8915,25.9075,46520.0
2016-07-22 14:40:00,32.49,32.49,32.48,32.48,41752.0,25.9075,25.9075,25.8995,25.8995,41752.0
2016-07-22 14:45:00,32.48,32.49,32.47,32.47,49208.0,25.8995,25.9075,25.8915,25.8915,49208.0
2016-07-22 14:50:00,32.47,32.48,32.45,32.46,36432.0,25.8915,25.8995,25.8756,25.8836,36432.0
2016-07-22 14:55:00,32.47,32.47,32.43,32.43,73980.0,25.8915,25.8915,25.8597,25.8597,73980.0
2016-07-22 15:00:00,32.43,32.44,32.42,32.43,76532.0,25.8597,25.8676,25.8517,25.8597,76532.0
2016-07-22 15:05:00,32.44,32.44,32.41,32.43,50140.0,25.8676,25.8676,25.8437,25.8597,50140.0
2016-07-22 15:10:00,32.43,32.43,32.42,32.42,43152.0,25.8597,25.8597,25.8517,25.8517,43152.0
2016-07-22 15:15:00,32.42,32.42,32.38,32.39,64204.0,25.8517,25.8517,25.8198,25.8278,64204.0
2016-07-22 15:20:00,32.38,32.41,32.38,32.39,50560.0,25.8198,25.8437,25.8198,25.8278,50560.0
2016-07-22 15:25:00,32.4,32.41,32.38,32.39,58276.0,25.8357,25.8437,25.8198,25.8278,58276.0
2016-07-22 15:30:00,32.38,32.39,32.38,32.38,78140.0,25.8198,25.8278,25.8198,25.8198,78140.0
2016-07-22 15:35:00,32.38,32.43,32.38,32.43,88168.0,25.8198,25.8597,25.8198,25.8597,88168.0
2016-07-22 15:40:00,32.43,32.45,32.42,32.44,96364.0,25.8597,25.8756,25.8517,25.8676,96364.0
2016-07-22 15:45:00,32.44,32.46,32.44,32.45,140628.0,25.8676,25.8836,25.8676,25.8756,140628.0
2016-07-22 15:50:00,32.45,32.45,32.43,32.43,151888.0,25.8756,25.8756,25.8597,25.8597,151888.0
2016-07-22 15:55:00,32.43,32.45,32.41,32.45,294212.0,25.8597,25.8756,25.8437,25.8756,294212.0
2016-07-25 09:30:00,32.33,32.45,32.31,32.37,155820.0,25.7799,25.8756,25.764,25.8118,155820.0
2016-07-25 09:35:00,32.37,32.37,32.32,32.35,18144.0,25.8118,25.8118,25.7719,25.7959,18144.0
2016-07-25 09:40:00,32.33,32.35,32.31,32.32,30652.0,25.7799,25.7959,25.764,25.7719,30652.0
2016-07-25 09:45:00,32.31,32.31,32.27,32.28,46588.0,25.764,25.764,25.7321,25.74,46588.0
2016-07-25 09:50:00,32.29,32.33,32.29,32.33,20800.0,25.748,25.7799,25.748,25.7799,20800.0
2016-07-25 09:55:00,32.32,32.34,32.31,32.32,31344.0,25.7719,25.7879,25.764,25.7719,31344.0
2016-07-25 10:00:00,32.32,32.33,32.19,32.2,81444.0,25.7719,25.7799,25.6683,25.6762,81444.0
2016-07-25 10:05:00,32.2,32.24,32.2,32.21,31040.0,25.6762,25.7081,25.6762,25.6842,31040.0
2016-07-25 10:10:00,32.22,32.24,32.21,32.21,41740.0,25.6922,25.7081,25.6842,25.6842,41740.0
2016-07-25 10:15:00,32.21,32.22,32.16,32.19,18496.0,25.6842,25.6922,25.6444,25.6683,18496.0
2016-07-25 10:20:00,32.21,32.21,32.17,32.2,32744.0,25.6842,25.6842,25.6523,25.6762,32744.0
2016-07-25 10:25:00,32.2,32.25,32.2,32.24,19640.0,25.6762,25.7161,25.6762,25.7081,19640.0
2016-07-25 10:30:00,32.24,32.25,32.22,32.23,28244.0,25.7081,25.7161,25.6922,25.7002,28244.0
2016-07-25 10:35:00,32.23,32.24,32.22,32.22,29268.0,25.7002,25.7081,25.6922,25.6922,29268.0
2016-07-25 10:40:00,32.22,32.23,32.21,32.21,35520.0,25.6922,25.7002,25.6842,25.6842,35520.0
2016-07-25 10:45:00,32.22,32.23,32.18,32.18,24280.0,25.6922,25.7002,25.6603,25.6603,24280.0
2016-07-25 10:50:00,32.18,32.21,32.17,32.21,35640.0,25.6603,25.6842,25.6523,25.6842,35640.0
2016-07-25 10:55:00,32.21,32.23,32.21,32.21,24096.0,25.6842,25.7002,25.6842,25.6842,24096.0
2016-07-25 11:00:00,32.21,32.22,32.2,32.22,24692.0,25.6842,25.6922,25.6762,25.6922,24692.0
2016-07-25 11:05:00,32.22,32.24,32.21,32.23,29612.0,25.6922,25.7081,25.6842,25.7002,29612.0
2016-07-25 11:10:00,32.23,32.25,32.23,32.25,21468.0,25.7002,25.7161,25.7002,25.7161,21468.0
2016-07-25 11:15:00,32.25,32.27,32.24,32.27,28952.0,25.7161,25.7321,25.7081,25.7321,28952.0
2016-07-25 11:20:00,32.27,32.28,32.26,32.28,29284.0,25.7321,25.74,25.7241,25.74,29284.0
2016-07-25 11:25:00,32.27,32.29,32.26,32.27,21340.0,25.7321,25.748,25.7241,25.7321,21340.0
2016-07-25 11:30:00,32.27,32.27,32.26,32.27,109504.0,25.7321,25.7321,25.7241,25.7321,109504.0
2016-07-25 11:35:00,32.26,32.27,32.24,32.24,19992.0,25.7241,25.7321,25.7081,25.7081,19992.0
2016-07-25 11:40:00,32.24,32.24,32.21,32.23,19972.0,25.7081,25.7081,25.6842,25.7002,19972.0
2016-07-25 11:45:00,32.22,32.23,32.19,32.21,25312.0,25.6922,25.7002,25.6683,25.6842,25312.0
2016-07-25 11:50:00,32.21,32.22,32.19,32.22,39080.0,25.6842,25.6922,25.6683,25.6922,39080.0
2016-07-25 11:55:00,32.22,32.23,32.22,32.23,21144.0,25.6922,25.7002,25.6922,25.7002,21144.0
2016-07-25 12:00:00,32.23,32.24,32.22,32.24,17620.0,25.7002,25.7081,25.6922,25.7081,17620.0
2016-07-25 12:05:00,32.24,32.25,32.24,32.25,19972.0,25.7081,25.7161,25.7081,25.7161,19972.0
2016-07-25 12:10:00,32.26,32.26,32.24,32.24,22872.0,25.7241,25.7241,25.7081,25.7081,22872.0
2016-07-25 12:15:00,32.24,32.24,32.23,32.24,12000.0,25.7081,25.7081,25.7002,25.7081,12000.0
2016-07-25 12:20:00,32.24,32.26,32.24,32.26,47076.0,25.7081,25.7241,25.7081,25.7241,47076.0
2016-07-25 12:25:00,32.26,32.26,32.25,32.26,16740.0,25.7241,25.7241,25.7161,25.7241,16740.0
2016-07-25 12:30:00,32.26,32.27,32.26,32.26,21164.0,25.7241,25.7321,25.7241,25.7241,21164.0
2016-07-25 12:35:00,32.26,32.26,32.24,32.24,20004.0,25.7241,25.7241,25.7081,25.7081,20004.0
2016-07-25 12:40:00,32.24,32.25,32.24,32.25,17312.0,25.7081,25.7161,25.7081,25.7161,17312.0
2016-07-25 12:45:00,32.26,32.27,32.25,32.27,20760.0,25.7241,25.7321,25.7161,25.7321,20760.0
2016-07-25 12:50:00,32.27,32.3,32.27,32.27,29292.0,25.7321,25.756,25.7321,25.7321,29292.0
2016-07-25 12:55:00,32.27,32.3,32.27,32.29,15364.0,25.7321,25.756,25.7321,25.748,15364.0
2016-07-25 13:00:00,32.29,32.3,32.28,32.29,22672.0,25.748,25.756,25.74,25.748,22672.0
2016-07-25 13:05:00,32.28,32.3,32.28,32.29,12600.0,25.74,25.756,25.74,25.748,12600.0
2016-07-25 13:10:00,32.29,32.29,32.25,32.26,37608.0,25.748,25.748,25.7161,25.7241,37608.0
2016-07-25 13:15:00,32.26,32.27,32.25,32.26,32512.0,25.7241,25.7321,25.7161,25.7241,32512.0
2016-07-25 13:20:00,32.27,32.27,32.26,32.27,44344.0,25.7321,25.7321,25.7241,25.7321,44344.0
2016-07-25 13:25:00,32.27,32.28,32.27,32.27,24156.0,25.7321,25.74,25.7321,25.7321,24156.0
2016-07-25 13:30:00,32.27,32.27,32.26,32.27,23792.0,25.7321,25.7321,25.7241,25.7321,23792.0
2016-07-25 13:35:00,32.27,32.3,32.27,32.3,26968.0,25.7321,25.756,25.7321,25.756,26968.0
2016-07-25 13:40:00,32.3,32.3,32.29,32.29,14000.0,25.756,25.756,25.748,25.748,14000.0
2016-07-25 13:45:00,32.29,32.29,32.28,32.29,22444.0,25.748,25.748,25.74,25.748,22444.0
2016-07-25 13:50:00,32.29,32.3,32.29,32.3,18096.0,25.748,25.756,25.748,25.756,18096.0
2016-07-25 13:55:00,32.29,32.31,32.29,32.31,22060.0,25.748,25.764,25.748,25.764,22060.0
2016-07-25 14:00:00,32.31,32.31,32.3,32.3,17360.0,25.764,25.764,25.756,25.756,17360.0
2016-07-25 14:05:00,32.3,32.31,32.3,32.31,26124.0,25.756,25.764,25.756,25.764,26124.0
2016-07-25 14:10:00,32.31,32.33,32.31,32.32,31356.0,25.764,25.7799,25.764,25.7719,31356.0
2016-07-25 14:15:00,32.33,32.33,32.32,32.32,22092.0,25.7799,25.7799,25.7719,25.7719,22092.0
2016-07-25 14:20:00,32.32,32.32,32.31,32.31,19400.0,25.7719,25.7719,25.764,25.764,19400.0
2016-07-25 14:25:00,32.3,32.31,32.3,32.3,22400.0,25.756,25.764,25.756,25.756,22400.0
2016-07-25 14:30:00,32.3,32.31,32.29,32.31,33656.0,25.756,25.764,25.748,25.764,33656.0
2016-07-25 14:35:00,32.31,32.31,32.29,32.31,37488.0,25.764,25.764,25.748,25.764,37488.0
2016-07-25 14:40:00,32.31,32.32,32.3,32.32,50652.0,25.764,25.7719,25.756,25.7719,50652.0
2016-07-25 14:45:00,32.31,32.32,32.3,32.31,58820.0,25.764,25.7719,25.756,25.764,58820.0
2016-07-25 14:50:00,32.31,32.31,32.3,32.3,19760.0,25.764,25.764,25.756,25.756,19760.0
2016-07-25 14:55:00,32.3,32.3,32.27,32.27,40632.0,25.756,25.756,25.7321,25.7321,40632.0
2016-07-25 15:00:00,32.27,32.27,32.26,32.26,25512.0,25.7321,25.7321,25.7241,25.7241,25512.0
2016-07-25 15:05:00,32.26,32.26,32.24,32.24,32160.0,25.7241,25.7241,25.7081,25.7081,32160.0
2016-07-25 15:10:00,32.24,32.26,32.24,32.26,20900.0,25.7081,25.7241,25.7081,25.7241,20900.0
2016-07-25 15:15:00,32.26,32.27,32.26,32.27,38640.0,25.7241,25.7321,25.7241,25.7321,38640.0
2016-07-25 15:20:00,32.27,32.29,32.26,32.28,47240.0,25.7321,25.748,25.7241,25.74,47240.0
2016-07-25 15:25:00,32.28,32.3,32.28,32.3,54800.0,25.74,25.756,25.74,25.756,54800.0
2016-07-25 15:30:00,32.3,32.34,32.3,32.34,54704.0,25.756,25.7879,25.756,25.7879,54704.0
2016-07-25 15:35:00,32.34,32.37,32.34,32.36,74088.0,25.7879,25.8118,25.7879,25.8038,74088.0
2016-07-25 15:40:00,32.36,32.37,32.36,32.36,55952.0,25.8038,25.8118,25.8038,25.8038,55952.0
2016-07-25 15:45:00,32.36,32.38,32.35,32.37,127504.0,25.8038,25.8198,25.7959,25.8118,127504.0
2016-07-25 15:50:00,32.37,32.37,32.35,32.37,109808.0,25.8118,25.8118,25.7959,25.8118,109808.0
2016-07-25 15:55:00,32.37,32.38,32.36,32.38,430352.0,25.8118,25.8198,25.8038,25.8198,430352.0
2016-07-26 09:30:00,32.35,32.4,32.27,32.27,115356.0,25.7959,25.8357,25.7321,25.7321,115356.0
2016-07-26 09:35:00,32.31,32.31,32.27,32.27,100884.0,25.764,25.764,25.7321,25.7321,100884.0
2016-07-26 09:40:00,32.28,32.33,32.27,32.3,26804.0,25.74,25.7799,25.7321,25.756,26804.0
2016-07-26 09:45:00,32.29,32.35,32.29,32.32,42192.0,25.748,25.7959,25.748,25.7719,42192.0
2016-07-26 09:50:00,32.33,32.38,32.32,32.38,63344.0,25.7799,25.8198,25.7719,25.8198,63344.0
2016-07-26 09:55:00,32.38,32.39,32.31,32.31,34060.0,25.8198,25.8278,25.764,25.764,34060.0
2016-07-26 10:00:00,32.33,32.33,32.28,32.31,23444.0,25.7799,25.7799,25.74,25.764,23444.0
2016-07-26 10:05:00,32.31,32.31,32.28,32.29,52284.0,25.764,25.764,25.74,25.748,52284.0
2016-07-26 10:10:00,32.29,32.3,32.27,32.28,62624.0,25.748,25.756,25.7321,25.74,62624.0
2016-07-26 10:15:00,32.28,32.3,32.24,32.26,71052.0,25.74,25.756,25.7081,25.7241,71052.0
2016-07-26 10:20:00,32.24,32.25,32.22,32.24,30508.0,25.7081,25.7161,25.6922,25.7081,30508.0
2016-07-26 10:25:00,32.24,32.24,32.21,32.21,34856.0,25.7081,25.7081,25.6842,25.6842,34856.0
2016-07-26 10:30:00,32.22,32.23,32.2,32.23,71672.0,25.6922,25.7002,25.6762,25.7002,71672.0
2016-07-26 10:35:00,32.23,32.24,32.22,32.23,25224.0,25.7002,25.7081,25.6922,25.7002,25224.0
2016-07-26 10:40:00,32.23,32.23,32.21,32.22,29660.0,25.7002,25.7002,25.6842,25.6922,29660.0
2016-07-26 10:45:00,32.22,32.23,32.19,32.19,61448.0,25.6922,25.7002,25.6683,25.6683,61448.0
2016-07-26 10:50:00,32.19,32.2,32.18,32.18,31680.0,25.6683,25.6762,25.6603,25.6603,31680.0
2016-07-26 10:55:00,32.18,32.2,32.17,32.17,48072.0,25.6603,25.6762,25.6523,25.6523,48072.0
2016-07-26 11:00:00,32.17,32.18,32.15,32.16,37696.0,25.6523,25.6603,25.6364,25.6444,37696.0
2016-07-26 11:05:00,32.16,32.18,32.12,32.14,68004.0,25.6444,25.6603,25.6125,25.6284,68004.0
2016-07-26 11:10:00,32.14,32.16,32.13,32.16,71712.0,25.6284,25.6444,25.6204,25.6444,71712.0
2016-07-26 11:15:00,32.15,32.18,32.15,32.18,49860.0,25.6364,25.6603,25.6364,25.6603,49860.0
2016-07-26 11:20:00,32.18,32.2,32.17,32.19,66472.0,25.6603,25.6762,25.6523,25.6683,66472.0
2016-07-26 11:25:00,32.19,32.23,32.18,32.22,41084.0,25.6683,25.7002,25.6603,25.6922,41084.0
2016-07-26 11:30:00,32.23,32.23,32.21,32.21,55808.0,25.7002,25.7002,25.6842,25.6842,55808.0
2016-07-26 11:35:00,32.21,32.22,32.2,32.2,70028.0,25.6842,25.6922,25.6762,25.6762,70028.0
2016-07-26 11:40:00,32.2,32.24,32.2,32.22,40440.0,25.6762,25.7081,25.6762,25.6922,40440.0
2016-07-26 11:45:00,32.22,32.22,32.19,32.19,37888.0,25.6922,25.6922,25.6683,25.6683,37888.0
2016-07-26 11:50:00,32.19,32.24,32.19,32.22,33776.0,25.6683,25.7081,25.6683,25.6922,33776.0
2016-07-26 11:55:00,32.22,32.22,32.19,32.19,35388.0,25.6922,25.6922,25.6683,25.6683,35388.0
2016-07-26 12:00:00,32.18,32.2,32.17,32.18,353896.0,25.6603,25.6762,25.6523,25.6603,353896.0
2016-07-26 12:05:00,32.18,32.18,32.16,32.17,50848.0,25.6603,25.6603,25.6444,25.6523,50848.0
2016-07-26 12:10:00,32.17,32.18,32.17,32.17,38200.0,25.6523,25.6603,25.6523,25.6523,38200.0
2016-07-26 12:15:00,32.17,32.18,32.16,32.18,34552.0,25.6523,25.6603,25.6444,25.6603,34552.0
2016-07-26 12:20:00,32.17,32.19,32.17,32.17,41728.0,25.6523,25.6683,25.6523,25.6523,41728.0
2016-07-26 12:25:00,32.19,32.21,32.18,32.2,44636.0,25.6683,25.6842,25.6603,25.6762,44636.0
2016-07-26 12:30:00,32.2,32.22,32.2,32.21,23236.0,25.6762,25.6922,25.6762,25.6842,23236.0
2016-07-26 12:35:00,32.21,32.22,32.17,32.17,49056.0,25.6842,25.6922,25.6523,25.6523,49056.0
2016-07-26 12:40:00,32.16,32.17,32.15,32.16,37948.0,25.6444,25.6523,25.6364,25.6444,37948.0
2016-07-26 12:45:00,32.15,32.16,32.15,32.16,21832.0,25.6364,25.6444,25.6364,25.6444,21832.0
2016-07-26 12:50:00,32.16,32.16,32.14,32.14,36108.0,25.6444,25.6444,25.6284,25.6284,36108.0
2016-07-26 12:55:00,32.15,32.16,32.14,32.15,24184.0,25.6364,25.6444,25.6284,25.6364,24184.0
2016-07-26 13:00:00,32.15,32.15,32.13,32.13,49248.0,25.6364,25.6364,25.6204,25.6204,49248.0
2016-07-26 13:05:00,32.13,32.14,32.13,32.14,36832.0,25.6204,25.6284,25.6204,25.6284,36832.0
2016-07-26 13:10:00,32.14,32.15,32.14,32.14,26812.0,25.6284,25.6364,25.6284,25.6284,26812.0
2016-07-26 13:15:00,32.15,32.15,32.14,32.15,16336.0,25.6364,25.6364,25.6284,25.6364,16336.0
2016-07-26 13:20:00,32.15,32.15,32.09,32.1,313528.0,25.6364,25.6364,25.5885,25.5965,313528.0
2016-07-26 13:25:00,32.1,32.11,32.1,32.1,17576.0,25.5965,25.6045,25.5965,25.5965,17576.0
2016-07-26 13:30:00,32.09,32.1,32.06,32.07,43420.0,25.5885,25.5965,25.5646,25.5726,43420.0
2016-07-26 13:35:00,32.07,32.07,32.06,32.06,64576.0,25.5726,25.5726,25.5646,25.5646,64576.0
2016-07-26 13:40:00,32.07,32.08,32.06,32.08,41020.0,25.5726,25.5806,25.5646,25.5806,41020.0
2016-07-26 13:45:00,32.08,32.09,32.07,32.08,42184.0,25.5806,25.5885,25.5726,25.5806,42184.0
2016-07-26 13:50:00,32.08,32.09,32.07,32.07,39648.0,25.5806,25.5885,25.5726,25.5726,39648.0
2016-07-26 13:55:00,32.07,32.08,32.07,32.07,50832.0,25.5726,25.5806,25.5726,25.5726,50832.0
2016-07-26 14:00:00,32.07,32.09,32.07,32.07,77652.0,25.5726,25.5885,25.5726,25.5726,77652.0
2016-07-26 14:05:00,32.07,32.08,32.07,32.07,48360.0,25.5726,25.5806,25.5726,25.5726,48360.0
2016-07-26 14:10:00,32.08,32.09,32.07,32.09,58328.0,25.5806,25.5885,25.5726,25.5885,58328.0
2016-07-26 14:15:00,32.09,32.09,32.05,32.07,41192.0,25.5885,25.5885,25.5566,25.5726,41192.0
2016-07-26 14:20:00,32.08,32.1,32.07,32.08,58360.0,25.5806,25.5965,25.5726,25.5806,58360.0
2016-07-26 14:25:00,32.08,32.11,32.08,32.09,51468.0,25.5806,25.6045,25.5806,25.5885,51468.0
2016-07-26 14:30:00,32.09,32.1,32.08,32.08,55324.0,25.5885,25.5965,25.5806,25.5806,55324.0
2016-07-26 14:35:00,32.08,32.11,32.08,32.11,48032.0,25.5806,25.6045,25.5806,25.6045,48032.0
2016-07-26 14:40:00,32.1,32.12,32.1,32.12,38452.0,25.5965,25.6125,25.5965,25.6125,38452.0
2016-07-26 14:45:00,32.13,32.13,32.09,32.09,33736.0,25.6204,25.6204,25.5885,25.5885,33736.0
2016-07-26 14:50:00,32.09,32.1,32.08,32.1,38300.0,25.5885,25.5965,25.5806,25.5965,38300.0
2016-07-26 14:55:00,32.1,32.1,32.09,32.09,34912.0,25.5965,25.5965,25.5885,25.5885,34912.0
2016-07-26 15:00:00,32.09,32.12,32.09,32.12,34984.0,25.5885,25.6125,25.5885,25.6125,34984.0
2016-07-26 15:05:00,32.11,32.14,32.1,32.14,76216.0,25.6045,25.6284,25.5965,25.6284,76216.0
2016-07-26 15:10:00,32.14,32.16,32.13,32.13,55272.0,25.6284,25.6444,25.6204,25.6204,55272.0
2016-07-26 15:15:00,32.13,32.14,32.12,32.13,65560.0,25.6204,25.6284,25.6125,25.6204,65560.0
2016-07-26 15:20:00,32.12,32.14,32.12,32.13,45820.0,25.6125,25.6284,25.6125,25.6204,45820.0
2016-07-26 15:25:00,32.13,32.16,32.13,32.16,286156.0,25.6204,25.6444,25.6204,25.6444,286156.0
2016-07-26 15:30:00,32.16,32.16,32.14,32.15,51812.0,25.6444,25.6444,25.6284,25.6364,51812.0
2016-07-26 15:35:00,32.15,32.17,32.14,32.16,78844.0,25.6364,25.6523,25.6284,25.6444,78844.0
2016-07-26 15:40:00,32.16,32.17,32.15,32.16,97364.0,25.6444,25.6523,25.6364,25.6444,97364.0
2016-07-26 15:45:00,32.16,32.16,32.14,32.14,170368.0,25.6444,25.6444,25.6284,25.6284,170368.0
2016-07-26 15:50:00,32.14,32.15,32.13,32.13,163752.0,25.6284,25.6364,25.6204,25.6204,163752.0
2016-07-26 15:55:00,32.13,32.14,32.0,32.1,378384.0,25.6204,25.6284,25.5168,25.5965,378384.0
2016-07-27 09:30:00,32.04,32.11,31.75,31.89,158228.0,25.5487,25.6045,25.3174,25.4291,158228.0
2016-07-27 09:35:00,31.89,32.04,31.83,32.04,38328.0,25.4291,25.5487,25.3812,25.5487,38328.0
2016-07-27 09:40:00,32.03,32.06,31.94,31.99,77844.0,25.5407,25.5646,25.4689,25.5088,77844.0
2016-07-27 09:45:00,32.0,32.01,31.93,31.99,77012.0,25.5168,25.5247,25.461,25.5088,77012.0
2016-07-27 09:50:00,32.0,32.16,32.0,32.15,69452.0,25.5168,25.6444,25.5168,25.6364,69452.0
2016-07-27 09:55:00,32.15,32.16,32.08,32.15,84748.0,25.6364,25.6444,25.5806,25.6364,84748.0
2016-07-27 10:00:00,32.15,32.17,32.08,32.08,74708.0,25.6364,25.6523,25.5806,25.5806,74708.0
2016-07-27 10:05:00,32.09,32.13,32.08,32.12,39756.0,25.5885,25.6204,25.5806,25.6125,39756.0
2016-07-27 10:10:00,32.11,32.12,32.06,32.07,43564.0,25.6045,25.6125,25.5646,25.5726,43564.0
2016-07-27 10:15:00,32.07,32.07,31.95,31.95,53300.0,25.5726,25.5726,25.4769,25.4769,53300.0
2016-07-27 10:20:00,31.96,31.97,31.87,31.89,57276.0,25.4849,25.4928,25.4131,25.4291,57276.0
2016-07-27 10:25:00,31.89,31.9,31.82,31.9,71452.0,25.4291,25.437,25.3732,25.437,71452.0
2016-07-27 10:30:00,31.9,31.91,31.85,31.86,124528.0,25.437,25.445,25.3972,25.4051,124528.0
2016-07-27 10:35:00,31.87,31.96,31.86,31.95,58636.0,25.4131,25.4849,25.4051,25.4769,58636.0
2016-07-27 10:40:00,31.95,31.99,31.95,31.98,44704.0,25.4769,25.5088,25.4769,25.5008,44704.0
2016-07-27 10:45:00,31.99,32.1,31.98,32.1,34320.0,25.5088,25.5965,25.5008,25.5965,34320.0
2016-07-27 10:50:00,32.09,32.13,32.06,32.12,33612.0,25.5885,25.6204,25.5646,25.6125,33612.0
2016-07-27 10:55:00,32.13,32.16,32.11,32.13,84488.0,25.6204,25.6444,25.6045,25.6204,84488.0
2016-07-27 11:00:00,32.12,32.13,32.09,32.1,101216.0,25.6125,25.6204,25.5885,25.5965,101216.0
2016-07-27 11:05:00,32.1,32.11,32.08,32.1,50208.0,25.5965,25.6045,25.5806,25.5965,50208.0
2016-07-27 11:10:00,32.1,32.1,32.03,32.03,40480.0,25.5965,25.5965,25.5407,25.5407,40480.0
2016-07-27 11:15:00,32.02,32.02,31.98,31.98,52664.0,25.5327,25.5327,25.5008,25.5008,52664.0
2016-07-27 11:20:00,31.99,32.0,31.96,32.0,43764.0,25.5088,25.5168,25.4849,25.5168,43764.0
2016-07-27 11:25:00,32.0,32.07,32.0,32.07,46988.0,25.5168,25.5726,25.5168,25.5726,46988.0
2016-07-27 11:30:00,32.06,32.06,32.01,32.02,34996.0,25.5646,25.5646,25.5247,25.5327,34996.0
2016-07-27 11:35:00,32.02,32.02,31.99,32.0,27428.0,25.5327,25.5327,25.5088,25.5168,27428.0
2016-07-27 11:40:00,31.99,32.0,31.97,31.99,49208.0,25.5088,25.5168,25.4928,25.5088,49208.0
2016-07-27 11:45:00,31.98,31.98,31.92,31.96,33200.0,25.5008,25.5008,25.453,25.4849,33200.0
2016-07-27 11:50:00,31.96,31.96,31.93,31.93,60236.0,25.4849,25.4849,25.461,25.461,60236.0
2016-07-27 11:55:00,31.93,31.94,31.91,31.92,68636.0,25.461,25.4689,25.445,25.453,68636.0
2016-07-27 12:00:00,31.91,31.94,31.9,31.94,70428.0,25.445,25.4689,25.437,25.4689,70428.0
2016-07-27 12:05:00,31.94,31.94,31.92,31.93,55772.0,25.4689,25.4689,25.453,25.461,55772.0
2016-07-27 12:10:00,31.92,31.96,31.92,31.96,42624.0,25.453,25.4849,25.453,25.4849,42624.0
2016-07-27 12:15:00,31.95,32.01,31.95,32.0,28892.0,25.4769,25.5247,25.4769,25.5168,28892.0
2016-07-27 12:20:00,31.99,32.0,31.97,31.97,36000.0,25.5088,25.5168,25.4928,25.4928,36000.0
2016-07-27 12:25:00,31.98,31.99,31.95,31.95,47612.0,25.5008,25.5088,25.4769,25.4769,47612.0
2016-07-27 12:30:00,31.95,31.97,31.91,31.93,199576.0,25.4769,25.4928,25.445,25.461,199576.0
2016-07-27 12:35:00,31.93,31.93,31.9,31.91,19708.0,25.461,25.461,25.437,25.445,19708.0
2016-07-27 12:40:00,31.91,31.93,31.91,31.93,25764.0,25.445,25.461,25.445,25.461,25764.0
2016-07-27 12:45:00,31.93,31.93,31.85,31.85,64080.0,25.461,25.461,25.3972,25.3972,64080.0
2016-07-27 12:50:00,31.85,31.85,31.78,31.8,61036.0,25.3972,25.3972,25.3413,25.3573,61036.0
2016-07-27 12:55:00,31.8,31.83,31.79,31.83,32236.0,25.3573,25.3812,25.3493,25.3812,32236.0
2016-07-27 13:00:00,31.83,31.85,31.74,31.74,72324.0,25.3812,25.3972,25.3094,25.3094,72324.0
2016-07-27 13:05:00,31.74,31.75,31.71,31.74,81080.0,25.3094,25.3174,25.2855,25.3094,81080.0
2016-07-27 13:10:00,31.75,31.77,31.73,31.77,55148.0,25.3174,25.3334,25.3015,25.3334,55148.0
2016-07-27 13:15:00,31.78,31.78,31.75,31.75,30904.0,25.3413,25.3413,25.3174,25.3174,30904.0
2016-07-27 13:20:00,31.75,31.79,31.75,31.79,42496.0,25.3174,25.3493,25.3174,25.3493,42496.0
2016-07-27 13:25:00,31.79,31.79,31.76,31.77,44700.0,25.3493,25.3493,25.3254,25.3334,44700.0
2016-07-27 13:30:00,31.77,31.77,31.75,31.76,34196.0,25.3334,25.3334,25.3174,25.3254,34196.0
2016-07-27 13:35:00,31.76,31.77,31.75,31.76,31192.0,25.3254,25.3334,25.3174,25.3254,31192.0
2016-07-27 13:40:00,31.75,31.76,31.73,31.75,48748.0,25.3174,25.3254,25.3015,25.3174,48748.0
2016-07-27 13:45:00,31.76,31.78,31.75,31.78,32940.0,25.3254,25.3413,25.3174,25.3413,32940.0
2016-07-27 13:50:00,31.77,31.78,31.7,31.7,83084.0,25.3334,25.3413,25.2776,25.2776,83084.0
2016-07-27 13:55:00,31.71,31.71,31.67,31.67,62604.0,25.2855,25.2855,25.2536,25.2536,62604.0
2016-07-27 14:00:00,31.68,31.68,31.39,31.47,220368.0,25.2616,25.2616,25.0304,25.0941,220368.0
2016-07-27 14:05:00,31.46,31.59,31.46,31.59,157164.0,25.0862,25.1898,25.0862,25.1898,157164.0
2016-07-27 14:10:00,31.59,31.87,31.59,31.86,155036.0,25.1898,25.4131,25.1898,25.4051,155036.0
2016-07-27 14:15:00,31.87,31.99,31.86,31.95,225952.0,25.4131,25.5088,25.4051,25.4769,225952.0
2016-07-27 14:20:00,31.95,32.02,31.94,31.97,128784.0,25.4769,25.5327,25.4689,25.4928,128784.0
2016-07-27 14:25:00,31.97,32.0,31.93,31.93,72972.0,25.4928,25.5168,25.461,25.461,72972.0
2016-07-27 14:30:00,31.92,31.97,31.9,31.93,86772.0,25.453,25.4928,25.437,25.461,86772.0
2016-07-27 14:35:00,31.92,31.96,31.91,31.92,82668.0,25.453,25.4849,25.445,25.453,82668.0
2016-07-27 14:40:00,31.93,31.93,31.83,31.87,92476.0,25.461,25.461,25.3812,25.4131,92476.0
2016-07-27 14:45:00,31.88,31.88,31.84,31.86,56132.0,25.4211,25.4211,25.3892,25.4051,56132.0
2016-07-27 14:50:00,31.86,31.86,31.83,31.84,76044.0,25.4051,25.4051,25.3812,25.3892,76044.0
2016-07-27 14:55:00,31.84,31.85,31.82,31.84,36424.0,25.3892,25.3972,25.3732,25.3892,36424.0
2016-07-27 15:00:00,31.84,31.85,31.82,31.82,69652.0,25.3892,25.3972,25.3732,25.3732,69652.0
2016-07-27 15:05:00,31.82,31.83,31.78,31.8,77080.0,25.3732,25.3812,25.3413,25.3573,77080.0
2016-07-27 15:10:00,31.79,31.82,31.78,31.82,155408.0,25.3493,25.3732,25.3413,25.3732,155408.0
2016-07-27 15:15:00,31.82,31.89,31.82,31.85,85012.0,25.3732,25.4291,25.3732,25.3972,85012.0
2016-07-27 15:20:00,31.86,31.86,31.83,31.85,23428.0,25.4051,25.4051,25.3812,25.3972,23428.0
2016-07-27 15:25:00,31.84,31.84,31.79,31.8,76048.0,25.3892,25.3892,25.3493,25.3573,76048.0
2016-07-27 15:30:00,31.8,31.8,31.76,31.78,79392.0,25.3573,25.3573,25.3254,25.3413,79392.0
2016-07-27 15:35:00,31.78,31.8,31.75,31.8,1837292.0,25.3413,25.3573,25.3174,25.3573,1837292.0
2016-07-27 15:40:00,31.8,31.82,31.79,31.8,129420.0,25.3573,25.3732,25.3493,25.3573,129420.0
2016-07-27 15:45:00,31.79,31.8,31.74,31.76,155848.0,25.3493,25.3573,25.3094,25.3254,155848.0
2016-07-27 15:50:00,31.76,31.79,31.75,31.78,115644.0,25.3254,25.3493,25.3174,25.3413,115644.0
2016-07-27 15:55:00,31.78,31.79,31.77,31.79,253328.0,25.3413,25.3493,25.3334,25.3493,253328.0
2016-07-28 09:30:00,31.75,31.84,31.64,31.78,109160.0,25.3174,25.3892,25.2297,25.3413,109160.0
2016-07-28 09:35:00,31.78,31.86,31.75,31.81,67336.0,25.3413,25.4051,25.3174,25.3653,67336.0
2016-07-28 09:40:00,31.82,31.9,31.79,31.88,84672.0,25.3732,25.437,25.3493,25.4211,84672.0
2016-07-28 09:45:00,31.9,31.9,31.83,31.88,65516.0,25.437,25.437,25.3812,25.4211,65516.0
2016-07-28 09:50:00,31.88,31.91,31.83,31.89,102316.0,25.4211,25.445,25.3812,25.4291,102316.0
2016-07-28 09:55:00,31.9,32.02,31.9,32.02,74428.0,25.437,25.5327,25.437,25.5327,74428.0
2016-07-28 10:00:00,32.02,32.02,31.95,31.99,68840.0,25.5327,25.5327,25.4769,25.5088,68840.0
2016-07-28 10:05:00,31.98,32.0,31.95,31.95,158400.0,25.5008,25.5168,25.4769,25.4769,158400.0
2016-07-28 10:10:00,31.95,31.97,31.91,31.91,75568.0,25.4769,25.4928,25.445,25.445,75568.0
2016-07-28 10:15:00,31.91,31.93,31.89,31.89,66240.0,25.445,25.461,25.4291,25.4291,66240.0
2016-07-28 10:20:00,31.9,31.92,31.88,31.92,44200.0,25.437,25.453,25.4211,25.453,44200.0
2016-07-28 10:25:00,31.92,31.95,31.92,31.94,27468.0,25.453,25.4769,25.453,25.4689,27468.0
2016-07-28 10:30:00,31.94,31.94,31.89,31.9,42904.0,25.4689,25.4689,25.4291,25.437,42904.0
2016-07-28 10:35:00,31.91,31.93,31.88,31.9,37080.0,25.445,25.461,25.4211,25.437,37080.0
2016-07-28 10:40:00,31.89,31.92,31.88,31.92,33504.0,25.4291,25.453,25.4211,25.453,33504.0
2016-07-28 10:45:00,31.92,31.93,31.86,31.86,52532.0,25.453,25.461,25.4051,25.4051,52532.0
2016-07-28 10:50:00,31.86,31.88,31.85,31.87,38116.0,25.4051,25.4211,25.3972,25.4131,38116.0
2016-07-28 10:55:00,31.87,31.92,31.86,31.91,92156.0,25.4131,25.453,25.4051,25.445,92156.0
2016-07-28 11:00:00,31.91,31.98,31.91,31.95,45008.0,25.445,25.5008,25.445,25.4769,45008.0
2016-07-28 11:05:00,31.95,31.96,31.93,31.93,30712.0,25.4769,25.4849,25.461,25.461,30712.0
2016-07-28 11:10:00,31.93,31.95,31.93,31.93,31744.0,25.461,25.4769,25.461,25.461,31744.0
2016-07-28 11:15:00,31.94,31.94,31.91,31.91,39716.0,25.4689,25.4689,25.445,25.445,39716.0
2016-07-28 11:20:00,31.91,31.95,31.91,31.93,42596.0,25.445,25.4769,25.445,25.461,42596.0
2016-07-28 11:25:00,31.92,31.93,31.9,31.91,42924.0,25.453,25.461,25.437,25.445,42924.0
2016-07-28 11:30:00,31.91,31.92,31.88,31.88,109388.0,25.445,25.453,25.4211,25.4211,109388.0
2016-07-28 11:35:00,31.88,31.88,31.86,31.86,63624.0,25.4211,25.4211,25.4051,25.4051,63624.0
2016-07-28 11:40:00,31.86,31.86,31.84,31.85,56988.0,25.4051,25.4051,25.3892,25.3972,56988.0
2016-07-28 11:45:00,31.85,31.88,31.84,31.87,52560.0,25.3972,25.4211,25.3892,25.4131,52560.0
2016-07-28 11:50:00,31.87,31.87,31.83,31.83,53828.0,25.4131,25.4131,25.3812,25.3812,53828.0
2016-07-28 11:55:00,31.84,31.84,31.82,31.82,60256.0,25.3892,25.3892,25.3732,25.3732,60256.0
2016-07-28 12:00:00,31.83,31.84,31.81,31.81,45468.0,25.3812,25.3892,25.3653,25.3653,45468.0
2016-07-28 12:05:00,31.81,31.82,31.8,31.81,40000.0,25.3653,25.3732,25.3573,25.3653,40000.0
2016-07-28 12:10:00,31.81,31.84,31.8,31.82,43292.0,25.3653,25.3892,25.3573,25.3732,43292.0
2016-07-28 12:15:00,31.82,31.83,31.81,31.82,76744.0,25.3732,25.3812,25.3653,25.3732,76744.0
2016-07-28 12:20:00,31.83,31.83,31.78,31.78,46484.0,25.3812,25.3812,25.3413,25.3413,46484.0
2016-07-28 12:25:00,31.78,31.8,31.78,31.8,29676.0,25.3413,25.3573,25.3413,25.3573,29676.0
2016-07-28 12:30:00,31.8,31.81,31.8,31.8,28376.0,25.3573,25.3653,25.3573,25.3573,28376.0
2016-07-28 12:35:00,31.81,31.81,31.8,31.8,25272.0,25.3653,25.3653,25.3573,25.3573,25272.0
2016-07-28 12:40:00,31.8,31.83,31.79,31.82,30040.0,25.3573,25.3812,25.3493,25.3732,30040.0
2016-07-28 12:45:00,31.82,31.83,31.81,31.82,18000.0,25.3732,25.3812,25.3653,25.3732,18000.0
2016-07-28 12:50:00,31.82,31.84,31.81,31.83,32100.0,25.3732,25.3892,25.3653,25.3812,32100.0
2016-07-28 12:55:00,31.82,31.84,31.82,31.83,48212.0,25.3732,25.3892,25.3732,25.3812,48212.0
2016-07-28 13:00:00,31.83,31.84,31.83,31.84,54436.0,25.3812,25.3892,25.3812,25.3892,54436.0
2016-07-28 13:05:00,31.83,31.84,31.83,31.84,60652.0,25.3812,25.3892,25.3812,25.3892,60652.0
2016-07-28 13:10:00,31.83,31.84,31.83,31.83,32280.0,25.3812,25.3892,25.3812,25.3812,32280.0
2016-07-28 13:15:00,31.83,31.84,31.81,31.84,37872.0,25.3812,25.3892,25.3653,25.3892,37872.0
2016-07-28 13:20:00,31.84,31.84,31.81,31.81,29852.0,25.3892,25.3892,25.3653,25.3653,29852.0
2016-07-28 13:25:00,31.81,31.83,31.8,31.83,25152.0,25.3653,25.3812,25.3573,25.3812,25152.0
2016-07-28 13:30:00,31.83,31.83,31.82,31.83,29036.0,25.3812,25.3812,25.3732,25.3812,29036.0
2016-07-28 13:35:00,31.83,31.83,31.83,31.83,30420.0,25.3812,25.3812,25.3812,25.3812,30420.0
2016-07-28 13:40:00,31.83,31.84,31.8,31.81,52716.0,25.3812,25.3892,25.3573,25.3653,52716.0
2016-07-28 13:45:00,31.82,31.82,31.81,31.81,41284.0,25.3732,25.3732,25.3653,25.3653,41284.0
2016-07-28 13:50:00,31.81,31.83,31.8,31.8,46972.0,25.3653,25.3812,25.3573,25.3573,46972.0
2016-07-28 13:55:00,31.8,31.8,31.79,31.8,35432.0,25.3573,25.3573,25.3493,25.3573,35432.0
2016-07-28 14:00:00,31.8,31.81,31.8,31.81,52556.0,25.3573,25.3653,25.3573,25.3653,52556.0
2016-07-28 14:05:00,31.81,31.81,31.79,31.79,50672.0,25.3653,25.3653,25.3493,25.3493,50672.0
2016-07-28 14:10:00,31.79,31.8,31.78,31.78,54656.0,25.3493,25.3573,25.3413,25.3413,54656.0
2016-07-28 14:15:00,31.77,31.79,31.77,31.78,60840.0,25.3334,25.3493,25.3334,25.3413,60840.0
2016-07-28 14:20:00,31.78,31.81,31.78,31.81,41532.0,25.3413,25.3653,25.3413,25.3653,41532.0
2016-07-28 14:25:00,31.81,31.81,31.78,31.78,33632.0,25.3653,25.3653,25.3413,25.3413,33632.0
2016-07-28 14:30:00,31.78,31.8,31.78,31.8,64368.0,25.3413,25.3573,25.3413,25.3573,64368.0
2016-07-28 14:35:00,31.8,31.83,31.8,31.82,47436.0,25.3573,25.3812,25.3573,25.3732,47436.0
2016-07-28 14:40:00,31.82,31.83,31.81,31.81,26000.0,25.3732,25.3812,25.3653,25.3653,26000.0
2016-07-28 14:45:00,31.81,31.81,31.79,31.79,47352.0,25.3653,25.3653,25.3493,25.3493,47352.0
2016-07-28 14:50:00,31.79,31.81,31.79,31.8,47196.0,25.3493,25.3653,25.3493,25.3573,47196.0
2016-07-28 14:55:00,31.8,31.81,31.79,31.8,31444.0,25.3573,25.3653,25.3493,25.3573,31444.0
2016-07-28 15:00:00,31.8,31.83,31.8,31.82,67880.0,25.3573,25.3812,25.3573,25.3732,67880.0
2016-07-28 15:05:00,31.82,31.82,31.79,31.8,90416.0,25.3732,25.3732,25.3493,25.3573,90416.0
2016-07-28 15:10:00,31.8,31.81,31.79,31.81,43196.0,25.3573,25.3653,25.3493,25.3653,43196.0
2016-07-28 15:15:00,31.81,31.82,31.8,31.82,63972.0,25.3653,25.3732,25.3573,25.3732,63972.0
2016-07-28 15:20:00,31.82,31.84,31.81,31.81,64964.0,25.3732,25.3892,25.3653,25.3653,64964.0
2016-07-28 15:25:00,31.81,31.85,31.81,31.85,82020.0,25.3653,25.3972,25.3653,25.3972,82020.0
2016-07-28 15:30:00,31.86,31.93,31.86,31.91,226080.0,25.4051,25.461,25.4051,25.445,226080.0
2016-07-28 15:35:00,31.91,31.92,31.9,31.9,96428.0,25.445,25.453,25.437,25.437,96428.0
2016-07-28 15:40:00,31.9,31.93,31.9,31.93,149752.0,25.437,25.461,25.437,25.461,149752.0
2016-07-28 15:45:00,31.93,31.95,31.92,31.92,212512.0,25.461,25.4769,25.453,25.453,212512.0
2016-07-28 15:50:00,31.92,31.92,31.91,31.92,188388.0,25.453,25.453,25.445,25.453,188388.0
2016-07-28 15:55:00,31.92,31.92,31.85,31.86,493904.0,25.453,25.453,25.3972,25.4051,493904.0
2016-07-29 09:30:00,31.82,32.0,31.82,31.96,190968.0,25.3732,25.5168,25.3732,25.4849,190968.0
2016-07-29 09:35:00,31.98,32.09,31.96,32.05,239296.0,25.5008,25.5885,25.4849,25.5566,239296.0
2016-07-29 09:40:00,32.05,32.05,31.95,31.97,72816.0,25.5566,25.5566,25.4769,25.4928,72816.0
2016-07-29 09:45:00,31.97,31.97,31.89,31.94,85604.0,25.4928,25.4928,25.4291,25.4689,85604.0
2016-07-29 09:50:00,31.94,31.99,31.93,31.93,119496.0,25.4689,25.5088,25.461,25.461,119496.0
2016-07-29 09:55:00,31.93,31.98,31.92,31.96,123372.0,25.461,25.5008,25.453,25.4849,123372.0
2016-07-29 10:00:00,31.95,31.99,31.94,31.98,151624.0,25.4769,25.5088,25.4689,25.5008,151624.0
2016-07-29 10:05:00,32.0,32.0,31.95,31.98,99680.0,25.5168,25.5168,25.4769,25.5008,99680.0
2016-07-29 10:10:00,31.98,31.99,31.96,31.97,191508.0,25.5008,25.5088,25.4849,25.4928,191508.0
2016-07-29 10:15:00,31.97,31.99,31.93,31.94,47200.0,25.4928,25.5088,25.461,25.4689,47200.0
2016-07-29 10:20:00,31.95,31.95,31.91,31.91,66752.0,25.4769,25.4769,25.445,25.445,66752.0
2016-07-29 10:25:00,31.92,31.94,31.89,31.9,96476.0,25.453,25.4689,25.4291,25.437,96476.0
2016-07-29 10:30:00,31.9,31.96,31.9,31.96,58032.0,25.437,25.4849,25.437,25.4849,58032.0
2016-07-29 10:35:00,31.96,31.97,31.92,31.94,82108.0,25.4849,25.4928,25.453,25.4689,82108.0
2016-07-29 10:40:00,31.94,31.98,31.93,31.96,65716.0,25.4689,25.5008,25.461,25.4849,65716.0
2016-07-29 10:45:00,31.96,32.0,31.96,31.98,66396.0,25.4849,25.5168,25.4849,25.5008,66396.0
2016-07-29 10:50:00,31.98,32.03,31.97,32.02,408132.0,25.5008,25.5407,25.4928,25.5327,408132.0
2016-07-29 10:55:00,32.02,32.03,32.0,32.0,37660.0,25.5327,25.5407,25.5168,25.5168,37660.0
2016-07-29 11:00:00,32.0,32.0,31.97,31.99,52184.0,25.5168,25.5168,25.4928,25.5088,52184.0
2016-07-29 11:05:00,31.98,31.98,31.96,31.98,34540.0,25.5008,25.5008,25.4849,25.5008,34540.0
2016-07-29 11:10:00,31.97,31.98,31.95,31.95,49376.0,25.4928,25.5008,25.4769,25.4769,49376.0
2016-07-29 11:15:00,31.95,31.98,31.95,31.96,87016.0,25.4769,25.5008,25.4769,25.4849,87016.0
2016-07-29 11:20:00,31.96,32.02,31.96,32.0,93756.0,25.4849,25.5327,25.4849,25.5168,93756.0
2016-07-29 11:25:00,32.0,32.01,31.97,31.99,98916.0,25.5168,25.5247,25.4928,25.5088,98916.0
2016-07-29 11:30:00,31.98,32.0,31.98,32.0,26212.0,25.5008,25.5168,25.5008,25.5168,26212.0
2016-07-29 11:35:00,32.0,32.08,32.0,32.08,42028.0,25.5168,25.5806,25.5168,25.5806,42028.0
2016-07-29 11:40:00,32.08,32.08,32.01,32.08,146972.0,25.5806,25.5806,25.5247,25.5806,146972.0
2016-07-29 11:45:00,32.08,32.09,32.06,32.09,54560.0,25.5806,25.5885,25.5646,25.5885,54560.0
2016-07-29 11:50:00,32.09,32.1,32.05,32.08,58000.0,25.5885,25.5965,25.5566,25.5806,58000.0
2016-07-29 11:55:00,32.08,32.08,32.05,32.05,46172.0,25.5806,25.5806,25.5566,25.5566,46172.0
2016-07-29 12:00:00,32.06,32.08,32.05,32.08,72532.0,25.5646,25.5806,25.5566,25.5806,72532.0
2016-07-29 12:05:00,32.09,32.11,32.09,32.1,52956.0,25.5885,25.6045,25.5885,25.5965,52956.0
2016-07-29 12:10:00,32.09,32.1,32.06,32.07,42012.0,25.5885,25.5965,25.5646,25.5726,42012.0
2016-07-29 12:15:00,32.07,32.08,32.06,32.08,72316.0,25.5726,25.5806,25.5646,25.5806,72316.0
2016-07-29 12:20:00,32.07,32.07,32.03,32.03,32264.0,25.5726,25.5726,25.5407,25.5407,32264.0
2016-07-29 12:25:00,32.02,32.07,32.02,32.06,33000.0,25.5327,25.5726,25.5327,25.5646,33000.0
2016-07-29 12:30:00,32.06,32.06,32.05,32.05,26852.0,25.5646,25.5646,25.5566,25.5566,26852.0
2016-07-29 12:35:00,32.04,32.04,32.01,32.02,37996.0,25.5487,25.5487,25.5247,25.5327,37996.0
2016-07-29 12:40:00,32.02,32.03,32.01,32.02,36368.0,25.5327,25.5407,25.5247,25.5327,36368.0
2016-07-29 12:45:00,32.02,32.03,32.01,32.02,29064.0,25.5327,25.5407,25.5247,25.5327,29064.0
2016-07-29 12:50:00,32.02,32.03,32.02,32.02,30052.0,25.5327,25.5407,25.5327,25.5327,30052.0
2016-07-29 12:55:00,32.02,32.06,32.02,32.06,31528.0,25.5327,25.5646,25.5327,25.5646,31528.0
2016-07-29 13:00:00,32.06,32.07,32.04,32.05,30092.0,25.5646,25.5726,25.5487,25.5566,30092.0
2016-07-29 13:05:00,32.05,32.07,32.04,32.04,24176.0,25.5566,25.5726,25.5487,25.5487,24176.0
2016-07-29 13:10:00,32.05,32.06,32.02,32.02,26556.0,25.5566,25.5646,25.5327,25.5327,26556.0
2016-07-29 13:15:00,32.02,32.03,31.99,32.0,31592.0,25.5327,25.5407,25.5088,25.5168,31592.0
2016-07-29 13:20:00,32.0,32.03,32.0,32.03,27608.0,25.5168,25.5407,25.5168,25.5407,27608.0
2016-07-29 13:25:00,32.03,32.05,32.03,32.04,40588.0,25.5407,25.5566,25.5407,25.5487,40588.0
2016-07-29 13:30:00,32.04,32.04,32.02,32.03,27628.0,25.5487,25.5487,25.5327,25.5407,27628.0
2016-07-29 13:35:00,32.02,32.02,32.01,32.01,21076.0,25.5327,25.5327,25.5247,25.5247,21076.0
2016-07-29 13:40:00,32.01,32.02,32.0,32.0,18064.0,25.5247,25.5327,25.5168,25.5168,18064.0
2016-07-29 13:45:00,31.99,32.02,31.99,32.01,35476.0,25.5088,25.5327,25.5088,25.5247,35476.0
2016-07-29 13:50:00,32.01,32.02,32.01,32.02,39656.0,25.5247,25.5327,25.5247,25.5327,39656.0
2016-07-29 13:55:00,32.02,32.04,32.02,32.03,36092.0,25.5327,25.5487,25.5327,25.5407,36092.0
2016-07-29 14:00:00,32.03,32.05,32.02,32.03,31780.0,25.5407,25.5566,25.5327,25.5407,31780.0
2016-07-29 14:05:00,32.04,32.07,32.04,32.07,33544.0,25.5487,25.5726,25.5487,25.5726,33544.0
2016-07-29 14:10:00,32.07,32.09,32.06,32.08,43704.0,25.5726,25.5885,25.5646,25.5806,43704.0
2016-07-29 14:15:00,32.08,32.08,32.07,32.07,22976.0,25.5806,25.5806,25.5726,25.5726,22976.0
2016-07-29 14:20:00,32.08,32.08,32.06,32.08,28640.0,25.5806,25.5806,25.5646,25.5806,28640.0
2016-07-29 14:25:00,32.08,32.09,32.08,32.08,46232.0,25.5806,25.5885,25.5806,25.5806,46232.0
2016-07-29 14:30:00,32.08,32.08,32.04,32.05,52780.0,25.5806,25.5806,25.5487,25.5566,52780.0
2016-07-29 14:35:00,32.05,32.07,32.02,32.06,71228.0,25.5566,25.5726,25.5327,25.5646,71228.0
2016-07-29 14:40:00,32.06,32.07,32.05,32.06,50948.0,25.5646,25.5726,25.5566,25.5646,50948.0
2016-07-29 14:45:00,32.06,32.07,32.05,32.07,50516.0,25.5646,25.5726,25.5566,25.5726,50516.0
2016-07-29 14:50:00,32.07,32.09,32.07,32.09,59148.0,25.5726,25.5885,25.5726,25.5885,59148.0
2016-07-29 14:55:00,32.09,32.09,32.04,32.08,134036.0,25.5885,25.5885,25.5487,25.5806,134036.0
2016-07-29 15:00:00,32.08,32.09,32.07,32.08,98652.0,25.5806,25.5885,25.5726,25.5806,98652.0
2016-07-29 15:05:00,32.08,32.08,32.05,32.06,53400.0,25.5806,25.5806,25.5566,25.5646,53400.0
2016-07-29 15:10:00,32.05,32.06,32.03,32.04,41920.0,25.5566,25.5646,25.5407,25.5487,41920.0
2016-07-29 15:15:00,32.03,32.04,32.01,32.02,54280.0,25.5407,25.5487,25.5247,25.5327,54280.0
2016-07-29 15:20:00,32.02,32.03,32.02,32.03,36180.0,25.5327,25.5407,25.5327,25.5407,36180.0
2016-07-29 15:25:00,32.03,32.04,32.02,32.03,40120.0,25.5407,25.5487,25.5327,25.5407,40120.0
2016-07-29 15:30:00,32.03,32.03,32.01,32.02,42424.0,25.5407,25.5407,25.5247,25.5327,42424.0
2016-07-29 15:35:00,32.02,32.02,31.99,32.0,96868.0,25.5327,25.5327,25.5088,25.5168,96868.0
2016-07-29 15:40:00,32.0,32.06,32.0,32.06,78832.0,25.5168,25.5646,25.5168,25.5646,78832.0
2016-07-29 15:45:00,32.07,32.13,32.07,32.13,192492.0,25.5726,25.6204,25.5726,25.6204,192492.0
2016-07-29 15:50:00,32.13,32.13,32.07,32.07,145524.0,25.6204,25.6204,25.5726,25.5726,145524.0
2016-07-29 15:55:00,32.08,32.12,32.07,32.07,470152.0,25.5806,25.6125,25.5726,25.5726,470152.0
2016-08-01 09:30:00,32.05,32.18,32.01,32.06,207852.0,25.5566,25.6603,25.5247,25.5646,207852.0
2016-08-01 09:35:00,32.05,32.14,32.02,32.04,89904.0,25.5566,25.6284,25.5327,25.5487,89904.0
2016-08-01 09:40:00,32.05,32.13,32.02,32.06,98136.0,25.5566,25.6204,25.5327,25.5646,98136.0
2016-08-01 09:45:00,32.06,32.07,32.01,32.04,91964.0,25.5646,25.5726,25.5247,25.5487,91964.0
2016-08-01 09:50:00,32.06,32.08,32.03,32.07,48888.0,25.5646,25.5806,25.5407,25.5726,48888.0
2016-08-01 09:55:00,32.06,32.09,32.05,32.09,111388.0,25.5646,25.5885,25.5566,25.5885,111388.0
2016-08-01 10:00:00,32.08,32.08,32.01,32.03,106480.0,25.5806,25.5806,25.5247,25.5407,106480.0
2016-08-01 10:05:00,32.03,32.05,32.0,32.02,119516.0,25.5407,25.5566,25.5168,25.5327,119516.0
2016-08-01 10:10:00,32.02,32.03,31.98,32.03,77156.0,25.5327,25.5407,25.5008,25.5407,77156.0
2016-08-01 10:15:00,32.03,32.06,32.02,32.04,79780.0,25.5407,25.5646,25.5327,25.5487,79780.0
2016-08-01 10:20:00,32.04,32.06,32.02,32.05,46396.0,25.5487,25.5646,25.5327,25.5566,46396.0
2016-08-01 10:25:00,32.05,32.09,32.05,32.07,102172.0,25.5566,25.5885,25.5566,25.5726,102172.0
2016-08-01 10:30:00,32.08,32.1,32.07,32.08,44156.0,25.5806,25.5965,25.5726,25.5806,44156.0
2016-08-01 10:35:00,32.09,32.17,32.09,32.16,52044.0,25.5885,25.6523,25.5885,25.6444,52044.0
2016-08-01 10:40:00,32.17,32.18,32.15,32.17,49264.0,25.6523,25.6603,25.6364,25.6523,49264.0
2016-08-01 10:45:00,32.17,32.19,32.16,32.16,53796.0,25.6523,25.6683,25.6444,25.6444,53796.0
2016-08-01 10:50:00,32.17,32.17,32.12,32.12,63008.0,25.6523,25.6523,25.6125,25.6125,63008.0
2016-08-01 10:55:00,32.12,32.16,32.1,32.13,82968.0,25.6125,25.6444,25.5965,25.6204,82968.0
2016-08-01 11:00:00,32.13,32.15,32.11,32.12,58512.0,25.6204,25.6364,25.6045,25.6125,58512.0
2016-08-01 11:05:00,32.12,32.13,32.1,32.11,72200.0,25.6125,25.6204,25.5965,25.6045,72200.0
2016-08-01 11:10:00,32.12,32.12,32.06,32.07,83656.0,25.6125,25.6125,25.5646,25.5726,83656.0
2016-08-01 11:15:00,32.07,32.07,32.03,32.04,90632.0,25.5726,25.5726,25.5407,25.5487,90632.0
2016-08-01 11:20:00,32.04,32.08,32.04,32.08,114364.0,25.5487,25.5806,25.5487,25.5806,114364.0
2016-08-01 11:25:00,32.08,32.1,32.07,32.07,47532.0,25.5806,25.5965,25.5726,25.5726,47532.0
2016-08-01 11:30:00,32.07,32.09,32.05,32.05,112948.0,25.5726,25.5885,25.5566,25.5566,112948.0
2016-08-01 11:35:00,32.05,32.09,32.05,32.09,49404.0,25.5566,25.5885,25.5566,25.5885,49404.0
2016-08-01 11:40:00,32.09,32.11,32.08,32.1,53452.0,25.5885,25.6045,25.5806,25.5965,53452.0
2016-08-01 11:45:00,32.1,32.11,32.09,32.1,149236.0,25.5965,25.6045,25.5885,25.5965,149236.0
2016-08-01 11:50:00,32.1,32.1,32.08,32.09,61756.0,25.5965,25.5965,25.5806,25.5885,61756.0
2016-08-01 11:55:00,32.1,32.11,32.08,32.1,26552.0,25.5965,25.6045,25.5806,25.5965,26552.0
2016-08-01 12:00:00,32.1,32.12,32.1,32.12,35556.0,25.5965,25.6125,25.5965,25.6125,35556.0
2016-08-01 12:05:00,32.12,32.13,32.09,32.1,44280.0,25.6125,25.6204,25.5885,25.5965,44280.0
2016-08-01 12:10:00,32.1,32.1,32.08,32.08,63936.0,25.5965,25.5965,25.5806,25.5806,63936.0
2016-08-01 12:15:00,32.08,32.09,32.06,32.07,112156.0,25.5806,25.5885,25.5646,25.5726,112156.0
2016-08-01 12:20:00,32.07,32.1,32.05,32.1,60592.0,25.5726,25.5965,25.5566,25.5965,60592.0
2016-08-01 12:25:00,32.1,32.13,32.1,32.13,40604.0,25.5965,25.6204,25.5965,25.6204,40604.0
2016-08-01 12:30:00,32.13,32.14,32.12,32.14,59412.0,25.6204,25.6284,25.6125,25.6284,59412.0
2016-08-01 12:35:00,32.14,32.17,32.14,32.16,34008.0,25.6284,25.6523,25.6284,25.6444,34008.0
2016-08-01 12:40:00,32.17,32.18,32.16,32.18,31180.0,25.6523,25.6603,25.6444,25.6603,31180.0
2016-08-01 12:45:00,32.17,32.2,32.17,32.2,24800.0,25.6523,25.6762,25.6523,25.6762,24800.0
2016-08-01 12:50:00,32.2,32.2,32.17,32.18,36232.0,25.6762,25.6762,25.6523,25.6603,36232.0
2016-08-01 12:55:00,32.18,32.2,32.18,32.18,28856.0,25.6603,25.6762,25.6603,25.6603,28856.0
2016-08-01 13:00:00,32.18,32.19,32.13,32.14,34840.0,25.6603,25.6683,25.6204,25.6284,34840.0
2016-08-01 13:05:00,32.14,32.15,32.13,32.14,56528.0,25.6284,25.6364,25.6204,25.6284,56528.0
2016-08-01 13:10:00,32.15,32.15,32.13,32.15,30772.0,25.6364,25.6364,25.6204,25.6364,30772.0
2016-08-01 13:15:00,32.15,32.16,32.14,32.15,16808.0,25.6364,25.6444,25.6284,25.6364,16808.0
2016-08-01 13:20:00,32.14,32.15,32.12,32.12,32092.0,25.6284,25.6364,25.6125,25.6125,32092.0
2016-08-01 13:25:00,32.12,32.12,32.1,32.1,35044.0,25.6125,25.6125,25.5965,25.5965,35044.0
2016-08-01 13:30:00,32.1,32.1,32.09,32.09,35672.0,25.5965,25.5965,25.5885,25.5885,35672.0
2016-08-01 13:35:00,32.1,32.1,32.08,32.09,40232.0,25.5965,25.5965,25.5806,25.5885,40232.0
2016-08-01 13:40:00,32.09,32.09,32.07,32.08,100168.0,25.5885,25.5885,25.5726,25.5806,100168.0
2016-08-01 13:45:00,32.08,32.08,32.05,32.07,45116.0,25.5806,25.5806,25.5566,25.5726,45116.0
2016-08-01 13:50:00,32.07,32.09,32.07,32.09,37784.0,25.5726,25.5885,25.5726,25.5885,37784.0
2016-08-01 13:55:00,32.09,32.11,32.08,32.1,66552.0,25.5885,25.6045,25.5806,25.5965,66552.0
2016-08-01 14:00:00,32.1,32.12,32.09,32.1,49820.0,25.5965,25.6125,25.5885,25.5965,49820.0
2016-08-01 14:05:00,32.1,32.1,32.08,32.08,57556.0,25.5965,25.5965,25.5806,25.5806,57556.0
2016-08-01 14:10:00,32.09,32.09,32.05,32.08,65012.0,25.5885,25.5885,25.5566,25.5806,65012.0
2016-08-01 14:15:00,32.08,32.09,32.07,32.09,58436.0,25.5806,25.5885,25.5726,25.5885,58436.0
2016-08-01 14:20:00,32.09,32.12,32.09,32.11,41128.0,25.5885,25.6125,25.5885,25.6045,41128.0
2016-08-01 14:25:00,32.12,32.13,32.09,32.1,42732.0,25.6125,25.6204,25.5885,25.5965,42732.0
2016-08-01 14:30:00,32.1,32.13,32.1,32.12,49208.0,25.5965,25.6204,25.5965,25.6125,49208.0
2016-08-01 14:35:00,32.12,32.15,32.12,32.13,29452.0,25.6125,25.6364,25.6125,25.6204,29452.0
2016-08-01 14:40:00,32.13,32.13,32.09,32.11,54816.0,25.6204,25.6204,25.5885,25.6045,54816.0
2016-08-01 14:45:00,32.11,32.15,32.11,32.15,38088.0,25.6045,25.6364,25.6045,25.6364,38088.0
2016-08-01 14:50:00,32.14,32.15,32.1,32.12,36816.0,25.6284,25.6364,25.5965,25.6125,36816.0
2016-08-01 14:55:00,32.12,32.17,32.12,32.17,42180.0,25.6125,25.6523,25.6125,25.6523,42180.0
2016-08-01 15:00:00,32.16,32.17,32.15,32.15,45660.0,25.6444,25.6523,25.6364,25.6364,45660.0
2016-08-01 15:05:00,32.14,32.16,32.13,32.14,44116.0,25.6284,25.6444,25.6204,25.6284,44116.0
2016-08-01 15:10:00,32.14,32.16,32.13,32.13,104176.0,25.6284,25.6444,25.6204,25.6204,104176.0
2016-08-01 15:15:00,32.13,32.14,32.12,32.13,99188.0,25.6204,25.6284,25.6125,25.6204,99188.0
2016-08-01 15:20:00,32.14,32.15,32.12,32.13,108852.0,25.6284,25.6364,25.6125,25.6204,108852.0
2016-08-01 15:25:00,32.13,32.14,32.12,32.13,112168.0,25.6204,25.6284,25.6125,25.6204,112168.0
2016-08-01 15:30:00,32.13,32.14,32.13,32.13,85376.0,25.6204,25.6284,25.6204,25.6204,85376.0
2016-08-01 15:35:00,32.13,32.13,32.11,32.13,119948.0,25.6204,25.6204,25.6045,25.6204,119948.0
2016-08-01 15:40:00,32.13,32.14,32.13,32.13,155604.0,25.6204,25.6284,25.6204,25.6204,155604.0
2016-08-01 15:45:00,32.13,32.16,32.11,32.12,158424.0,25.6204,25.6444,25.6045,25.6125,158424.0
2016-08-01 15:50:00,32.12,32.12,32.07,32.08,155000.0,25.6125,25.6125,25.5726,25.5806,155000.0
2016-08-01 15:55:00,32.08,32.12,32.07,32.12,389096.0,25.5806,25.6125,25.5726,25.6125,389096.0
2016-08-02 09:30:00,32.02,32.08,31.91,31.93,251036.0,25.5327,25.5806,25.445,25.461,251036.0
2016-08-02 09:35:00,31.91,31.96,31.88,31.9,99108.0,25.445,25.4849,25.4211,25.437,99108.0
2016-08-02 09:40:00,31.91,31.92,31.82,31.84,133292.0,25.445,25.453,25.3732,25.3892,133292.0
2016-08-02 09:45:00,31.83,31.85,31.73,31.74,67976.0,25.3812,25.3972,25.3015,25.3094,67976.0
2016-08-02 09:50:00,31.74,31.84,31.74,31.81,127540.0,25.3094,25.3892,25.3094,25.3653,127540.0
2016-08-02 09:55:00,31.81,31.84,31.78,31.81,136924.0,25.3653,25.3892,25.3413,25.3653,136924.0
2016-08-02 10:00:00,31.81,31.82,31.78,31.78,49976.0,25.3653,25.3732,25.3413,25.3413,49976.0
2016-08-02 10:05:00,31.78,31.78,31.74,31.76,102060.0,25.3413,25.3413,25.3094,25.3254,102060.0
2016-08-02 10:10:00,31.76,31.8,31.72,31.73,207716.0,25.3254,25.3573,25.2935,25.3015,207716.0
2016-08-02 10:15:00,31.73,31.74,31.71,31.72,156908.0,25.3015,25.3094,25.2855,25.2935,156908.0
2016-08-02 10:20:00,31.72,31.77,31.72,31.75,62576.0,25.2935,25.3334,25.2935,25.3174,62576.0
2016-08-02 10:25:00,31.75,31.79,31.75,31.76,59692.0,25.3174,25.3493,25.3174,25.3254,59692.0
2016-08-02 10:30:00,31.75,31.77,31.72,31.72,43444.0,25.3174,25.3334,25.2935,25.2935,43444.0
2016-08-02 10:35:00,31.72,31.8,31.72,31.8,48880.0,25.2935,25.3573,25.2935,25.3573,48880.0
2016-08-02 10:40:00,31.8,31.83,31.8,31.83,33580.0,25.3573,25.3812,25.3573,25.3812,33580.0
2016-08-02 10:45:00,31.84,31.84,31.78,31.78,70868.0,25.3892,25.3892,25.3413,25.3413,70868.0
2016-08-02 10:50:00,31.79,31.8,31.77,31.8,94148.0,25.3493,25.3573,25.3334,25.3573,94148.0
2016-08-02 10:55:00,31.8,31.85,31.8,31.85,36208.0,25.3573,25.3972,25.3573,25.3972,36208.0
2016-08-02 11:00:00,31.86,31.91,31.86,31.88,30280.0,25.4051,25.445,25.4051,25.4211,30280.0
2016-08-02 11:05:00,31.88,31.95,31.88,31.93,52104.0,25.4211,25.4769,25.4211,25.461,52104.0
2016-08-02 11:10:00,31.93,31.97,31.93,31.97,41320.0,25.461,25.4928,25.461,25.4928,41320.0
2016-08-02 11:15:00,31.96,31.97,31.94,31.97,27972.0,25.4849,25.4928,25.4689,25.4928,27972.0
2016-08-02 11:20:00,31.98,31.99,31.96,31.98,30876.0,25.5008,25.5088,25.4849,25.5008,30876.0
2016-08-02 11:25:00,31.99,31.99,31.92,31.92,39744.0,25.5088,25.5088,25.453,25.453,39744.0
2016-08-02 11:30:00,31.92,31.97,31.91,31.96,43260.0,25.453,25.4928,25.445,25.4849,43260.0
2016-08-02 11:35:00,31.97,31.98,31.95,31.96,33092.0,25.4928,25.5008,25.4769,25.4849,33092.0
2016-08-02 11:40:00,31.97,31.99,31.95,31.97,37140.0,25.4928,25.5088,25.4769,25.4928,37140.0
2016-08-02 11:45:00,31.98,31.98,31.93,31.93,42160.0,25.5008,25.5008,25.461,25.461,42160.0
2016-08-02 11:50:00,31.93,31.95,31.9,31.9,32740.0,25.461,25.4769,25.437,25.437,32740.0
2016-08-02 11:55:00,31.9,31.91,31.84,31.86,58848.0,25.437,25.445,25.3892,25.4051,58848.0
2016-08-02 12:00:00,31.87,31.88,31.84,31.85,38612.0,25.4131,25.4211,25.3892,25.3972,38612.0
2016-08-02 12:05:00,31.84,31.86,31.84,31.85,47144.0,25.3892,25.4051,25.3892,25.3972,47144.0
2016-08-02 12:10:00,31.85,31.86,31.84,31.86,58560.0,25.3972,25.4051,25.3892,25.4051,58560.0
2016-08-02 12:15:00,31.85,31.88,31.85,31.87,62432.0,25.3972,25.4211,25.3972,25.4131,62432.0
2016-08-02 12:20:00,31.87,31.89,31.86,31.86,86688.0,25.4131,25.4291,25.4051,25.4051,86688.0
2016-08-02 12:25:00,31.86,31.88,31.86,31.86,43908.0,25.4051,25.4211,25.4051,25.4051,43908.0
2016-08-02 12:30:00,31.85,31.88,31.84,31.88,20400.0,25.3972,25.4211,25.3892,25.4211,20400.0
2016-08-02 12:35:00,31.89,31.89,31.86,31.86,27284.0,25.4291,25.4291,25.4051,25.4051,27284.0
2016-08-02 12:40:00,31.86,31.9,31.86,31.9,17572.0,25.4051,25.437,25.4051,25.437,17572.0
2016-08-02 12:45:00,31.9,31.91,31.89,31.9,29304.0,25.437,25.445,25.4291,25.437,29304.0
2016-08-02 12:50:00,31.9,31.91,31.88,31.89,17712.0,25.437,25.445,25.4211,25.4291,17712.0
2016-08-02 12:55:00,31.89,31.89,31.86,31.86,28076.0,25.4291,25.4291,25.4051,25.4051,28076.0
2016-08-02 13:00:00,31.87,31.92,31.86,31.89,40336.0,25.4131,25.453,25.4051,25.4291,40336.0
2016-08-02 13:05:00,31.89,31.91,31.88,31.9,25988.0,25.4291,25.445,25.4211,25.437,25988.0
2016-08-02 13:10:00,31.9,31.9,31.87,31.88,26088.0,25.437,25.437,25.4131,25.4211,26088.0
2016-08-02 13:15:00,31.87,31.91,31.87,31.91,22004.0,25.4131,25.445,25.4131,25.445,22004.0
2016-08-02 13:20:00,31.9,31.93,31.9,31.93,22860.0,25.437,25.461,25.437,25.461,22860.0
2016-08-02 13:25:00,31.93,31.95,31.92,31.93,34464.0,25.461,25.4769,25.453,25.461,34464.0
2016-08-02 13:30:00,31.93,31.94,31.92,31.93,28500.0,25.461,25.4689,25.453,25.461,28500.0
2016-08-02 13:35:00,31.94,31.96,31.93,31.95,50756.0,25.4689,25.4849,25.461,25.4769,50756.0
2016-08-02 13:40:00,31.95,31.95,31.94,31.95,22844.0,25.4769,25.4769,25.4689,25.4769,22844.0
2016-08-02 13:45:00,31.95,31.96,31.95,31.95,18712.0,25.4769,25.4849,25.4769,25.4769,18712.0
2016-08-02 13:50:00,31.95,31.95,31.93,31.93,34108.0,25.4769,25.4769,25.461,25.461,34108.0
2016-08-02 13:55:00,31.93,31.94,31.93,31.93,25788.0,25.461,25.4689,25.461,25.461,25788.0
2016-08-02 14:00:00,31.93,31.93,31.9,31.9,60164.0,25.461,25.461,25.437,25.437,60164.0
2016-08-02 14:05:00,31.9,31.93,31.89,31.92,45372.0,25.437,25.461,25.4291,25.453,45372.0
2016-08-02 14:10:00,31.92,31.93,31.9,31.93,43416.0,25.453,25.461,25.437,25.461,43416.0
2016-08-02 14:15:00,31.93,31.93,31.91,31.93,33924.0,25.461,25.461,25.445,25.461,33924.0
2016-08-02 14:20:00,31.93,31.93,31.92,31.92,35580.0,25.461,25.461,25.453,25.453,35580.0
2016-08-02 14:25:00,31.92,31.93,31.92,31.93,30340.0,25.453,25.461,25.453,25.461,30340.0
2016-08-02 14:30:00,31.93,31.93,31.92,31.92,31444.0,25.461,25.461,25.453,25.453,31444.0
2016-08-02 14:35:00,31.93,31.94,31.91,31.92,49092.0,25.461,25.4689,25.445,25.453,49092.0
2016-08-02 14:40:00,31.92,31.93,31.89,31.89,61012.0,25.453,25.461,25.4291,25.4291,61012.0
2016-08-02 14:45:00,31.89,31.89,31.86,31.89,30952.0,25.4291,25.4291,25.4051,25.4291,30952.0
2016-08-02 14:50:00,31.89,31.91,31.89,31.9,42508.0,25.4291,25.445,25.4291,25.437,42508.0
2016-08-02 14:55:00,31.9,31.91,31.89,31.91,36096.0,25.437,25.445,25.4291,25.445,36096.0
2016-08-02 15:00:00,31.91,31.91,31.89,31.9,56868.0,25.445,25.445,25.4291,25.437,56868.0
2016-08-02 15:05:00,31.9,31.91,31.89,31.89,36860.0,25.437,25.445,25.4291,25.4291,36860.0
2016-08-02 15:10:00,31.89,31.89,31.87,31.88,28196.0,25.4291,25.4291,25.4131,25.4211,28196.0
2016-08-02 15:15:00,31.88,31.88,31.86,31.88,55992.0,25.4211,25.4211,25.4051,25.4211,55992.0
2016-08-02 15:20:00,31.88,31.89,31.87,31.88,54880.0,25.4211,25.4291,25.4131,25.4211,54880.0
2016-08-02 15:25:00,31.88,31.89,31.87,31.88,37756.0,25.4211,25.4291,25.4131,25.4211,37756.0
2016-08-02 15:30:00,31.88,31.89,31.87,31.88,64148.0,25.4211,25.4291,25.4131,25.4211,64148.0
2016-08-02 15:35:00,31.89,31.9,31.87,31.9,64392.0,25.4291,25.437,25.4131,25.437,64392.0
2016-08-02 15:40:00,31.9,31.92,31.88,31.92,103068.0,25.437,25.453,25.4211,25.453,103068.0
2016-08-02 15:45:00,31.92,31.95,31.92,31.93,132100.0,25.453,25.4769,25.453,25.461,132100.0
2016-08-02 15:50:00,31.93,31.93,31.9,31.91,100544.0,25.461,25.461,25.437,25.445,100544.0
2016-08-02 15:55:00,31.91,31.92,31.9,31.91,268592.0,25.445,25.453,25.437,25.445,268592.0
2016-08-03 09:30:00,31.9,31.97,31.84,31.9,659284.0,25.437,25.4928,25.3892,25.437,659284.0
2016-08-03 09:35:00,31.9,31.9,31.77,31.83,435204.0,25.437,25.437,25.3334,25.3812,435204.0
2016-08-03 09:40:00,31.83,31.89,31.81,31.86,261620.0,25.3812,25.4291,25.3653,25.4051,261620.0
2016-08-03 09:45:00,31.86,31.86,31.81,31.82,87724.0,25.4051,25.4051,25.3653,25.3732,87724.0
2016-08-03 09:50:00,31.83,31.87,31.81,31.86,135864.0,25.3812,25.4131,25.3653,25.4051,135864.0
2016-08-03 09:55:00,31.87,31.88,31.82,31.83,204056.0,25.4131,25.4211,25.3732,25.3812,204056.0
2016-08-03 10:00:00,31.84,31.92,31.82,31.87,143120.0,25.3892,25.453,25.3732,25.4131,143120.0
2016-08-03 10:05:00,31.88,31.88,31.83,31.83,202388.0,25.4211,25.4211,25.3812,25.3812,202388.0
2016-08-03 10:10:00,31.82,31.86,31.81,31.84,115152.0,25.3732,25.4051,25.3653,25.3892,115152.0
2016-08-03 10:15:00,31.84,31.86,31.83,31.86,131228.0,25.3892,25.4051,25.3812,25.4051,131228.0
2016-08-03 10:20:00,31.86,31.88,31.83,31.85,103660.0,25.4051,25.4211,25.3812,25.3972,103660.0
2016-08-03 10:25:00,31.85,31.87,31.85,31.86,70072.0,25.3972,25.4131,25.3972,25.4051,70072.0
2016-08-03 10:30:00,31.86,31.9,31.86,31.89,63088.0,25.4051,25.437,25.4051,25.4291,63088.0
2016-08-03 10:35:00,31.89,31.93,31.89,31.91,129796.0,25.4291,25.461,25.4291,25.445,129796.0
2016-08-03 10:40:00,31.91,31.92,31.9,31.92,158884.0,25.445,25.453,25.437,25.453,158884.0
2016-08-03 10:45:00,31.92,31.94,31.91,31.91,124352.0,25.453,25.4689,25.445,25.445,124352.0
2016-08-03 10:50:00,31.91,31.93,31.9,31.91,50944.0,25.445,25.461,25.437,25.445,50944.0
2016-08-03 10:55:00,31.91,31.92,31.9,31.91,50032.0,25.445,25.453,25.437,25.445,50032.0
2016-08-03 11:00:00,31.92,31.93,31.91,31.92,95608.0,25.453,25.461,25.445,25.453,95608.0
2016-08-03 11:05:00,31.92,31.94,31.91,31.93,142524.0,25.453,25.4689,25.445,25.461,142524.0
2016-08-03 11:10:00,31.92,31.96,31.92,31.94,150700.0,25.453,25.4849,25.453,25.4689,150700.0
2016-08-03 11:15:00,31.94,31.97,31.93,31.97,181852.0,25.4689,25.4928,25.461,25.4928,181852.0
2016-08-03 11:20:00,31.97,31.98,31.94,31.96,134992.0,25.4928,25.5008,25.4689,25.4849,134992.0
2016-08-03 11:25:00,31.97,31.98,31.96,31.97,127456.0,25.4928,25.5008,25.4849,25.4928,127456.0
2016-08-03 11:30:00,31.97,32.02,31.96,32.01,165344.0,25.4928,25.5327,25.4849,25.5247,165344.0
2016-08-03 11:35:00,32.01,32.07,32.01,32.06,375144.0,25.5247,25.5726,25.5247,25.5646,375144.0
2016-08-03 11:40:00,32.06,32.12,32.06,32.11,321388.0,25.5646,25.6125,25.5646,25.6045,321388.0
2016-08-03 11:45:00,32.11,32.11,32.07,32.08,181176.0,25.6045,25.6045,25.5726,25.5806,181176.0
2016-08-03 11:50:00,32.07,32.09,32.05,32.05,100592.0,25.5726,25.5885,25.5566,25.5566,100592.0
2016-08-03 11:55:00,32.04,32.09,32.04,32.08,115752.0,25.5487,25.5885,25.5487,25.5806,115752.0
2016-08-03 12:00:00,32.08,32.08,32.03,32.04,198152.0,25.5806,25.5806,25.5407,25.5487,198152.0
2016-08-03 12:05:00,32.04,32.04,32.04,32.04,222696.0,25.5487,25.5487,25.5487,25.5487,222696.0
2016-08-03 12:10:00,32.04,32.05,32.02,32.03,206324.0,25.5487,25.5566,25.5327,25.5407,206324.0
2016-08-03 12:15:00,32.03,32.04,32.02,32.04,89852.0,25.5407,25.5487,25.5327,25.5487,89852.0
2016-08-03 12:20:00,32.04,32.04,32.03,32.03,74120.0,25.5487,25.5487,25.5407,25.5407,74120.0
2016-08-03 12:25:00,32.03,32.05,32.03,32.05,69664.0,25.5407,25.5566,25.5407,25.5566,69664.0
2016-08-03 12:30:00,32.04,32.04,32.01,32.03,194424.0,25.5487,25.5487,25.5247,25.5407,194424.0
2016-08-03 12:35:00,32.03,32.06,32.02,32.06,73440.0,25.5407,25.5646,25.5327,25.5646,73440.0
2016-08-03 12:40:00,32.06,32.06,32.05,32.05,34012.0,25.5646,25.5646,25.5566,25.5566,34012.0
2016-08-03 12:45:00,32.05,32.05,32.03,32.04,67168.0,25.5566,25.5566,25.5407,25.5487,67168.0
2016-08-03 12:50:00,32.03,32.04,31.99,31.99,74820.0,25.5407,25.5487,25.5088,25.5088,74820.0
2016-08-03 12:55:00,31.99,32.0,31.97,31.97,77684.0,25.5088,25.5168,25.4928,25.4928,77684.0
2016-08-03 13:00:00,31.97,31.97,31.95,31.95,56864.0,25.4928,25.4928,25.4769,25.4769,56864.0
2016-08-03 13:05:00,31.95,31.96,31.94,31.94,169784.0,25.4769,25.4849,25.4689,25.4689,169784.0
2016-08-03 13:10:00,31.94,31.95,31.93,31.93,273184.0,25.4689,25.4769,25.461,25.461,273184.0
2016-08-03 13:15:00,31.93,31.95,31.93,31.93,48536.0,25.461,25.4769,25.461,25.461,48536.0
2016-08-03 13:20:00,31.93,31.93,31.89,31.89,31388.0,25.461,25.461,25.4291,25.4291,31388.0
2016-08-03 13:25:00,31.88,31.88,31.86,31.86,73660.0,25.4211,25.4211,25.4051,25.4051,73660.0
2016-08-03 13:30:00,31.86,31.86,31.85,31.85,65040.0,25.4051,25.4051,25.3972,25.3972,65040.0
2016-08-03 13:35:00,31.85,31.85,31.84,31.85,65316.0,25.3972,25.3972,25.3892,25.3972,65316.0
2016-08-03 13:40:00,31.85,31.89,31.85,31.88,207856.0,25.3972,25.4291,25.3972,25.4211,207856.0
2016-08-03 13:45:00,31.88,31.88,31.86,31.88,299268.0,25.4211,25.4211,25.4051,25.4211,299268.0
2016-08-03 13:50:00,31.88,31.91,31.88,31.9,117404.0,25.4211,25.445,25.4211,25.437,117404.0
2016-08-03 13:55:00,31.9,31.91,31.9,31.9,142880.0,25.437,25.445,25.437,25.437,142880.0
2016-08-03 14:00:00,31.9,31.91,31.9,31.9,115364.0,25.437,25.445,25.437,25.437,115364.0
2016-08-03 14:05:00,31.9,31.97,31.9,31.97,98008.0,25.437,25.4928,25.437,25.4928,98008.0
2016-08-03 14:10:00,31.97,31.98,31.96,31.96,78352.0,25.4928,25.5008,25.4849,25.4849,78352.0
2016-08-03 14:15:00,31.96,32.0,31.96,31.99,81172.0,25.4849,25.5168,25.4849,25.5088,81172.0
2016-08-03 14:20:00,31.98,32.02,31.98,32.01,91700.0,25.5008,25.5327,25.5008,25.5247,91700.0
2016-08-03 14:25:00,32.0,32.03,32.0,32.02,93872.0,25.5168,25.5407,25.5168,25.5327,93872.0
2016-08-03 14:30:00,32.02,32.02,31.96,31.97,64632.0,25.5327,25.5327,25.4849,25.4928,64632.0
2016-08-03 14:35:00,31.97,31.97,31.93,31.93,77624.0,25.4928,25.4928,25.461,25.461,77624.0
2016-08-03 14:40:00,31.93,31.97,31.92,31.96,50180.0,25.461,25.4928,25.453,25.4849,50180.0
2016-08-03 14:45:00,31.96,31.96,31.92,31.93,64440.0,25.4849,25.4849,25.453,25.461,64440.0
2016-08-03 14:50:00,31.93,31.95,31.92,31.92,63952.0,25.461,25.4769,25.453,25.453,63952.0
2016-08-03 14:55:00,31.92,31.96,31.92,31.95,169712.0,25.453,25.4849,25.453,25.4769,169712.0
2016-08-03 15:00:00,31.95,31.96,31.93,31.96,78528.0,25.4769,25.4849,25.461,25.4849,78528.0
2016-08-03 15:05:00,31.96,31.98,31.95,31.98,92484.0,25.4849,25.5008,25.4769,25.5008,92484.0
2016-08-03 15:10:00,31.98,31.99,31.96,31.98,86276.0,25.5008,25.5088,25.4849,25.5008,86276.0
2016-08-03 15:15:00,31.98,32.0,31.95,31.96,81264.0,25.5008,25.5168,25.4769,25.4849,81264.0
2016-08-03 15:20:00,31.96,31.96,31.94,31.95,74748.0,25.4849,25.4849,25.4689,25.4769,74748.0
2016-08-03 15:25:00,31.95,31.99,31.95,31.99,309600.0,25.4769,25.5088,25.4769,25.5088,309600.0
2016-08-03 15:30:00,31.99,31.99,31.97,31.99,137932.0,25.5088,25.5088,25.4928,25.5088,137932.0
2016-08-03 15:35:00,31.99,32.0,31.98,31.99,241316.0,25.5088,25.5168,25.5008,25.5088,241316.0
2016-08-03 15:40:00,31.99,31.99,31.95,31.95,172296.0,25.5088,25.5088,25.4769,25.4769,172296.0
2016-08-03 15:45:00,31.95,31.98,31.94,31.97,339432.0,25.4769,25.5008,25.4689,25.4928,339432.0
2016-08-03 15:50:00,31.97,31.98,31.96,31.98,317028.0,25.4928,25.5008,25.4849,25.5008,317028.0
2016-08-03 15:55:00,31.97,32.04,31.97,32.02,1030164.0,25.4928,25.5487,25.4928,25.5327,1030164.0
2016-08-04 09:30:00,31.96,32.1,31.92,32.03,133216.0,25.4849,25.5965,25.453,25.5407,133216.0
2016-08-04 09:35:00,32.0,32.09,31.98,32.08,42636.0,25.5168,25.5885,25.5008,25.5806,42636.0
2016-08-04 09:40:00,32.06,32.09,32.01,32.03,98644.0,25.5646,25.5885,25.5247,25.5407,98644.0
2016-08-04 09:45:00,32.03,32.09,32.02,32.07,240856.0,25.5407,25.5885,25.5327,25.5726,240856.0
2016-08-04 09:50:00,32.06,32.08,32.03,32.06,76860.0,25.5646,25.5806,25.5407,25.5646,76860.0
2016-08-04 09:55:00,32.06,32.09,32.06,32.06,98360.0,25.5646,25.5885,25.5646,25.5646,98360.0
2016-08-04 10:00:00,32.07,32.09,32.05,32.06,114492.0,25.5726,25.5885,25.5566,25.5646,114492.0
2016-08-04 10:05:00,32.06,32.06,32.01,32.02,73352.0,25.5646,25.5646,25.5247,25.5327,73352.0
2016-08-04 10:10:00,32.02,32.04,32.01,32.02,99492.0,25.5327,25.5487,25.5247,25.5327,99492.0
2016-08-04 10:15:00,32.02,32.03,31.95,31.96,139164.0,25.5327,25.5407,25.4769,25.4849,139164.0
2016-08-04 10:20:00,31.96,32.0,31.95,31.99,110048.0,25.4849,25.5168,25.4769,25.5088,110048.0
2016-08-04 10:25:00,31.99,31.99,31.93,31.93,45756.0,25.5088,25.5088,25.461,25.461,45756.0
2016-08-04 10:30:00,31.94,31.99,31.94,31.98,74540.0,25.4689,25.5088,25.4689,25.5008,74540.0
2016-08-04 10:35:00,31.98,31.98,31.92,31.92,122408.0,25.5008,25.5008,25.453,25.453,122408.0
2016-08-04 10:40:00,31.92,31.96,31.92,31.93,75884.0,25.453,25.4849,25.453,25.461,75884.0
2016-08-04 10:45:00,31.95,31.96,31.93,31.94,50064.0,25.4769,25.4849,25.461,25.4689,50064.0
2016-08-04 10:50:00,31.94,31.95,31.92,31.93,42204.0,25.4689,25.4769,25.453,25.461,42204.0
2016-08-04 10:55:00,31.92,31.94,31.92,31.93,26264.0,25.453,25.4689,25.453,25.461,26264.0
2016-08-04 11:00:00,31.92,31.96,31.92,31.94,66024.0,25.453,25.4849,25.453,25.4689,66024.0
2016-08-04 11:05:00,31.94,31.97,31.94,31.97,53448.0,25.4689,25.4928,25.4689,25.4928,53448.0
2016-08-04 11:10:00,31.97,31.98,31.95,31.97,34920.0,25.4928,25.5008,25.4769,25.4928,34920.0
2016-08-04 11:15:00,31.97,31.99,31.96,31.99,51516.0,25.4928,25.5088,25.4849,25.5088,51516.0
2016-08-04 11:20:00,31.99,31.99,31.95,31.95,32172.0,25.5088,25.5088,25.4769,25.4769,32172.0
2016-08-04 11:25:00,31.95,31.98,31.95,31.98,26444.0,25.4769,25.5008,25.4769,25.5008,26444.0
2016-08-04 11:30:00,31.98,32.01,31.97,32.01,41968.0,25.5008,25.5247,25.4928,25.5247,41968.0
2016-08-04 11:35:00,32.0,32.01,31.98,32.0,38996.0,25.5168,25.5247,25.5008,25.5168,38996.0
2016-08-04 11:40:00,32.01,32.04,32.01,32.03,18916.0,25.5247,25.5487,25.5247,25.5407,18916.0
2016-08-04 11:45:00,32.03,32.04,32.01,32.01,18072.0,25.5407,25.5487,25.5247,25.5247,18072.0
2016-08-04 11:50:00,32.01,32.01,31.99,31.99,21548.0,25.5247,25.5247,25.5088,25.5088,21548.0
2016-08-04 11:55:00,31.99,32.0,31.97,31.99,31596.0,25.5088,25.5168,25.4928,25.5088,31596.0
2016-08-04 12:00:00,31.99,32.0,31.97,31.97,26248.0,25.5088,25.5168,25.4928,25.4928,26248.0
2016-08-04 12:05:00,31.97,31.97,31.95,31.96,32360.0,25.4928,25.4928,25.4769,25.4849,32360.0
2016-08-04 12:10:00,31.95,31.96,31.94,31.95,17568.0,25.4769,25.4849,25.4689,25.4769,17568.0
2016-08-04 12:15:00,31.96,31.96,31.93,31.93,223564.0,25.4849,25.4849,25.461,25.461,223564.0
2016-08-04 12:20:00,31.93,31.94,31.91,31.91,15784.0,25.461,25.4689,25.445,25.445,15784.0
2016-08-04 12:25:00,31.92,31.93,31.89,31.9,55020.0,25.453,25.461,25.4291,25.437,55020.0
2016-08-04 12:30:00,31.9,31.9,31.87,31.88,94128.0,25.437,25.437,25.4131,25.4211,94128.0
2016-08-04 12:35:00,31.87,31.87,31.83,31.85,230380.0,25.4131,25.4131,25.3812,25.3972,230380.0
2016-08-04 12:40:00,31.86,31.86,31.84,31.85,47128.0,25.4051,25.4051,25.3892,25.3972,47128.0
2016-08-04 12:45:00,31.85,31.86,31.83,31.83,29828.0,25.3972,25.4051,25.3812,25.3812,29828.0
2016-08-04 12:50:00,31.83,31.84,31.83,31.83,16704.0,25.3812,25.3892,25.3812,25.3812,16704.0
2016-08-04 12:55:00,31.83,31.83,31.81,31.83,24408.0,25.3812,25.3812,25.3653,25.3812,24408.0
2016-08-04 13:00:00,31.83,31.83,31.8,31.8,28736.0,25.3812,25.3812,25.3573,25.3573,28736.0
2016-08-04 13:05:00,31.8,31.81,31.79,31.79,46372.0,25.3573,25.3653,25.3493,25.3493,46372.0
2016-08-04 13:10:00,31.8,31.81,31.8,31.8,39740.0,25.3573,25.3653,25.3573,25.3573,39740.0
2016-08-04 13:15:00,31.79,31.82,31.79,31.82,16600.0,25.3493,25.3732,25.3493,25.3732,16600.0
2016-08-04 13:20:00,31.82,31.82,31.79,31.79,40464.0,25.3732,25.3732,25.3493,25.3493,40464.0
2016-08-04 13:25:00,31.79,31.79,31.78,31.79,40672.0,25.3493,25.3493,25.3413,25.3493,40672.0
2016-08-04 13:30:00,31.79,31.79,31.77,31.77,25572.0,25.3493,25.3493,25.3334,25.3334,25572.0
2016-08-04 13:35:00,31.77,31.78,31.77,31.78,16920.0,25.3334,25.3413,25.3334,25.3413,16920.0
2016-08-04 13:40:00,31.78,31.78,31.77,31.78,21860.0,25.3413,25.3413,25.3334,25.3413,21860.0
2016-08-04 13:45:00,31.78,31.78,31.77,31.77,44260.0,25.3413,25.3413,25.3334,25.3334,44260.0
2016-08-04 13:50:00,31.77,31.79,31.76,31.79,38580.0,25.3334,25.3493,25.3254,25.3493,38580.0
2016-08-04 13:55:00,31.79,31.79,31.78,31.79,44124.0,25.3493,25.3493,25.3413,25.3493,44124.0
2016-08-04 14:00:00,31.78,31.78,31.77,31.78,35340.0,25.3413,25.3413,25.3334,25.3413,35340.0
2016-08-04 14:05:00,31.78,31.78,31.76,31.76,28204.0,25.3413,25.3413,25.3254,25.3254,28204.0
2016-08-04 14:10:00,31.77,31.78,31.77,31.77,75524.0,25.3334,25.3413,25.3334,25.3334,75524.0
2016-08-04 14:15:00,31.77,31.8,31.77,31.8,74656.0,25.3334,25.3573,25.3334,25.3573,74656.0
2016-08-04 14:20:00,31.79,31.79,31.77,31.78,88252.0,25.3493,25.3493,25.3334,25.3413,88252.0
2016-08-04 14:25:00,31.78,31.79,31.78,31.79,22052.0,25.3413,25.3493,25.3413,25.3493,22052.0
2016-08-04 14:30:00,31.79,31.83,31.79,31.82,34300.0,25.3493,25.3812,25.3493,25.3732,34300.0
2016-08-04 14:35:00,31.83,31.83,31.8,31.81,58044.0,25.3812,25.3812,25.3573,25.3653,58044.0
2016-08-04 14:40:00,31.81,31.81,31.79,31.8,33408.0,25.3653,25.3653,25.3493,25.3573,33408.0
2016-08-04 14:45:00,31.8,31.81,31.79,31.8,48040.0,25.3573,25.3653,25.3493,25.3573,48040.0
2016-08-04 14:50:00,31.8,31.8,31.79,31.8,34928.0,25.3573,25.3573,25.3493,25.3573,34928.0
2016-08-04 14:55:00,31.8,31.8,31.79,31.8,30976.0,25.3573,25.3573,25.3493,25.3573,30976.0
2016-08-04 15:00:00,31.8,31.81,31.78,31.79,51228.0,25.3573,25.3653,25.3413,25.3493,51228.0
2016-08-04 15:05:00,31.8,31.82,31.79,31.82,114444.0,25.3573,25.3732,25.3493,25.3732,114444.0
2016-08-04 15:10:00,31.82,31.82,31.79,31.79,51288.0,25.3732,25.3732,25.3493,25.3493,51288.0
2016-08-04 15:15:00,31.79,31.8,31.78,31.8,52596.0,25.3493,25.3573,25.3413,25.3573,52596.0
2016-08-04 15:20:00,31.8,31.81,31.79,31.8,56280.0,25.3573,25.3653,25.3493,25.3573,56280.0
2016-08-04 15:25:00,31.8,31.8,31.77,31.78,95416.0,25.3573,25.3573,25.3334,25.3413,95416.0
2016-08-04 15:30:00,31.78,31.79,31.77,31.78,96740.0,25.3413,25.3493,25.3334,25.3413,96740.0
2016-08-04 15:35:00,31.78,31.8,31.77,31.79,105336.0,25.3413,25.3573,25.3334,25.3493,105336.0
2016-08-04 15:40:00,31.8,31.81,31.79,31.8,95408.0,25.3573,25.3653,25.3493,25.3573,95408.0
2016-08-04 15:45:00,31.8,31.85,31.8,31.82,181076.0,25.3573,25.3972,25.3573,25.3732,181076.0
2016-08-04 15:50:00,31.82,31.85,31.82,31.85,112492.0,25.3732,25.3972,25.3732,25.3972,112492.0
2016-08-04 15:55:00,31.85,31.87,31.85,31.86,265792.0,25.3972,25.4131,25.3972,25.4051,265792.0
2016-08-05 09:30:00,31.7,31.79,31.53,31.54,164936.0,25.2776,25.3493,25.142,25.15,164936.0
2016-08-05 09:35:00,31.58,31.63,31.53,31.6,47848.0,25.1819,25.2217,25.142,25.1978,47848.0
2016-08-05 09:40:00,31.6,31.64,31.55,31.62,32712.0,25.1978,25.2297,25.1579,25.2138,32712.0
2016-08-05 09:45:00,31.63,31.64,31.56,31.59,34708.0,25.2217,25.2297,25.1659,25.1898,34708.0
2016-08-05 09:50:00,31.6,31.61,31.56,31.6,73380.0,25.1978,25.2058,25.1659,25.1978,73380.0
2016-08-05 09:55:00,31.6,31.61,31.57,31.58,111432.0,25.1978,25.2058,25.1739,25.1819,111432.0
2016-08-05 10:00:00,31.58,31.59,31.53,31.53,82884.0,25.1819,25.1898,25.142,25.142,82884.0
2016-08-05 10:05:00,31.52,31.53,31.48,31.49,110496.0,25.134,25.142,25.1021,25.1101,110496.0
2016-08-05 10:10:00,31.49,31.49,31.46,31.46,88672.0,25.1101,25.1101,25.0862,25.0862,88672.0
2016-08-05 10:15:00,31.46,31.47,31.42,31.43,104500.0,25.0862,25.0941,25.0543,25.0623,104500.0
2016-08-05 10:20:00,31.43,31.44,31.41,31.41,58368.0,25.0623,25.0702,25.0463,25.0463,58368.0
2016-08-05 10:25:00,31.42,31.42,31.39,31.42,69072.0,25.0543,25.0543,25.0304,25.0543,69072.0
2016-08-05 10:30:00,31.42,31.42,31.39,31.39,115284.0,25.0543,25.0543,25.0304,25.0304,115284.0
2016-08-05 10:35:00,31.4,31.41,31.36,31.37,72660.0,25.0383,25.0463,25.0064,25.0144,72660.0
2016-08-05 10:40:00,31.36,31.37,31.33,31.35,64232.0,25.0064,25.0144,24.9825,24.9985,64232.0
2016-08-05 10:45:00,31.35,31.4,31.35,31.38,49612.0,24.9985,25.0383,24.9985,25.0224,49612.0
2016-08-05 10:50:00,31.37,31.46,31.37,31.46,92308.0,25.0144,25.0862,25.0144,25.0862,92308.0
2016-08-05 10:55:00,31.46,31.47,31.45,31.46,91808.0,25.0862,25.0941,25.0782,25.0862,91808.0
2016-08-05 11:00:00,31.45,31.52,31.45,31.5,52364.0,25.0782,25.134,25.0782,25.1181,52364.0
2016-08-05 11:05:00,31.5,31.55,31.5,31.52,55456.0,25.1181,25.1579,25.1181,25.134,55456.0
2016-08-05 11:10:00,31.52,31.53,31.49,31.51,112024.0,25.134,25.142,25.1101,25.126,112024.0
2016-08-05 11:15:00,31.51,31.55,31.5,31.53,79504.0,25.126,25.1579,25.1181,25.142,79504.0
2016-08-05 11:20:00,31.53,31.56,31.5,31.56,114024.0,25.142,25.1659,25.1181,25.1659,114024.0
2016-08-05 11:25:00,31.56,31.57,31.53,31.54,44940.0,25.1659,25.1739,25.142,25.15,44940.0
2016-08-05 11:30:00,31.55,31.55,31.5,31.5,40220.0,25.1579,25.1579,25.1181,25.1181,40220.0
2016-08-05 11:35:00,31.5,31.5,31.48,31.49,117800.0,25.1181,25.1181,25.1021,25.1101,117800.0
2016-08-05 11:40:00,31.5,31.52,31.5,31.5,61672.0,25.1181,25.134,25.1181,25.1181,61672.0
2016-08-05 11:45:00,31.5,31.52,31.5,31.5,31296.0,25.1181,25.134,25.1181,25.1181,31296.0
2016-08-05 11:50:00,31.5,31.53,31.5,31.52,29492.0,25.1181,25.142,25.1181,25.134,29492.0
2016-08-05 11:55:00,31.53,31.55,31.52,31.54,44668.0,25.142,25.1579,25.134,25.15,44668.0
2016-08-05 12:00:00,31.54,31.58,31.54,31.57,36160.0,25.15,25.1819,25.15,25.1739,36160.0
2016-08-05 12:05:00,31.57,31.57,31.54,31.55,19200.0,25.1739,25.1739,25.15,25.1579,19200.0
2016-08-05 12:10:00,31.55,31.61,31.55,31.6,30560.0,25.1579,25.2058,25.1579,25.1978,30560.0
2016-08-05 12:15:00,31.61,31.63,31.6,31.6,33352.0,25.2058,25.2217,25.1978,25.1978,33352.0
2016-08-05 12:20:00,31.6,31.61,31.59,31.59,44748.0,25.1978,25.2058,25.1898,25.1898,44748.0
2016-08-05 12:25:00,31.59,31.62,31.59,31.61,26916.0,25.1898,25.2138,25.1898,25.2058,26916.0
2016-08-05 12:30:00,31.62,31.62,31.58,31.58,30704.0,25.2138,25.2138,25.1819,25.1819,30704.0
2016-08-05 12:35:00,31.58,31.59,31.57,31.58,27952.0,25.1819,25.1898,25.1739,25.1819,27952.0
2016-08-05 12:40:00,31.58,31.6,31.57,31.57,34052.0,25.1819,25.1978,25.1739,25.1739,34052.0
2016-08-05 12:45:00,31.57,31.59,31.57,31.58,33708.0,25.1739,25.1898,25.1739,25.1819,33708.0
2016-08-05 12:50:00,31.58,31.58,31.56,31.58,40300.0,25.1819,25.1819,25.1659,25.1819,40300.0
2016-08-05 12:55:00,31.58,31.6,31.58,31.59,36092.0,25.1819,25.1978,25.1819,25.1898,36092.0
2016-08-05 13:00:00,31.59,31.59,31.55,31.55,25556.0,25.1898,25.1898,25.1579,25.1579,25556.0
2016-08-05 13:05:00,31.55,31.55,31.54,31.54,30908.0,25.1579,25.1579,25.15,25.15,30908.0
2016-08-05 13:10:00,31.54,31.54,31.53,31.54,25824.0,25.15,25.15,25.142,25.15,25824.0
2016-08-05 13:15:00,31.54,31.54,31.53,31.53,25572.0,25.15,25.15,25.142,25.142,25572.0
2016-08-05 13:20:00,31.53,31.56,31.53,31.54,34004.0,25.142,25.1659,25.142,25.15,34004.0
2016-08-05 13:25:00,31.54,31.56,31.53,31.54,27224.0,25.15,25.1659,25.142,25.15,27224.0
2016-08-05 13:30:00,31.54,31.55,31.52,31.52,25332.0,25.15,25.1579,25.134,25.134,25332.0
2016-08-05 13:35:00,31.52,31.53,31.52,31.53,35088.0,25.134,25.142,25.134,25.142,35088.0
2016-08-05 13:40:00,31.52,31.54,31.52,31.54,31088.0,25.134,25.15,25.134,25.15,31088.0
2016-08-05 13:45:00,31.54,31.54,31.53,31.54,23656.0,25.15,25.15,25.142,25.15,23656.0
2016-08-05 13:50:00,31.53,31.54,31.5,31.5,42624.0,25.142,25.15,25.1181,25.1181,42624.0
2016-08-05 13:55:00,31.5,31.51,31.49,31.5,15568.0,25.1181,25.126,25.1101,25.1181,15568.0
2016-08-05 14:00:00,31.5,31.5,31.48,31.49,48740.0,25.1181,25.1181,25.1021,25.1101,48740.0
2016-08-05 14:05:00,31.48,31.49,31.47,31.47,25556.0,25.1021,25.1101,25.0941,25.0941,25556.0
2016-08-05 14:10:00,31.47,31.47,31.46,31.46,39256.0,25.0941,25.0941,25.0862,25.0862,39256.0
2016-08-05 14:15:00,31.45,31.48,31.45,31.47,47060.0,25.0782,25.1021,25.0782,25.0941,47060.0
2016-08-05 14:20:00,31.47,31.48,31.47,31.47,32448.0,25.0941,25.1021,25.0941,25.0941,32448.0
2016-08-05 14:25:00,31.46,31.47,31.45,31.47,36800.0,25.0862,25.0941,25.0782,25.0941,36800.0
2016-08-05 14:30:00,31.46,31.47,31.45,31.47,48248.0,25.0862,25.0941,25.0782,25.0941,48248.0
2016-08-05 14:35:00,31.47,31.49,31.47,31.47,27112.0,25.0941,25.1101,25.0941,25.0941,27112.0
2016-08-05 14:40:00,31.47,31.47,31.44,31.45,26640.0,25.0941,25.0941,25.0702,25.0782,26640.0
2016-08-05 14:45:00,31.46,31.46,31.44,31.45,43320.0,25.0862,25.0862,25.0702,25.0782,43320.0
2016-08-05 14:50:00,31.45,31.48,31.45,31.47,44272.0,25.0782,25.1021,25.0782,25.0941,44272.0
2016-08-05 14:55:00,31.46,31.47,31.44,31.45,25092.0,25.0862,25.0941,25.0702,25.0782,25092.0
2016-08-05 15:00:00,31.45,31.49,31.45,31.48,40260.0,25.0782,25.1101,25.0782,25.1021,40260.0
2016-08-05 15:05:00,31.48,31.52,31.48,31.52,31280.0,25.1021,25.134,25.1021,25.134,31280.0
2016-08-05 15:10:00,31.52,31.55,31.51,31.54,35052.0,25.134,25.1579,25.126,25.15,35052.0
2016-08-05 15:15:00,31.54,31.55,31.52,31.52,51948.0,25.15,25.1579,25.134,25.134,51948.0
2016-08-05 15:20:00,31.52,31.53,31.5,31.51,60684.0,25.134,25.142,25.1181,25.126,60684.0
2016-08-05 15:25:00,31.51,31.51,31.47,31.49,49744.0,25.126,25.126,25.0941,25.1101,49744.0
2016-08-05 15:30:00,31.49,31.5,31.48,31.5,49464.0,25.1101,25.1181,25.1021,25.1181,49464.0
2016-08-05 15:35:00,31.5,31.52,31.5,31.5,73456.0,25.1181,25.134,25.1181,25.1181,73456.0
2016-08-05 15:40:00,31.51,31.51,31.49,31.5,64608.0,25.126,25.126,25.1101,25.1181,64608.0
2016-08-05 15:45:00,31.5,31.51,31.48,31.48,116812.0,25.1181,25.126,25.1021,25.1021,116812.0
2016-08-05 15:50:00,31.48,31.49,31.47,31.47,72148.0,25.1021,25.1101,25.0941,25.0941,72148.0
2016-08-05 15:55:00,31.47,31.51,31.47,31.5,357572.0,25.0941,25.126,25.0941,25.1181,357572.0
2016-08-08 09:30:00,31.56,31.6,31.46,31.49,258612.0,25.1659,25.1978,25.0862,25.1101,258612.0
2016-08-08 09:35:00,31.5,31.55,31.4,31.55,114624.0,25.1181,25.1579,25.0383,25.1579,114624.0
2016-08-08 09:40:00,31.55,31.63,31.54,31.59,201992.0,25.1579,25.2217,25.15,25.1898,201992.0
2016-08-08 09:45:00,31.58,31.62,31.55,31.57,99468.0,25.1819,25.2138,25.1579,25.1739,99468.0
2016-08-08 09:50:00,31.6,31.65,31.59,31.6,49528.0,25.1978,25.2377,25.1898,25.1978,49528.0
2016-08-08 09:55:00,31.61,31.62,31.57,31.59,59100.0,25.2058,25.2138,25.1739,25.1898,59100.0
2016-08-08 10:00:00,31.6,31.65,31.59,31.62,51224.0,25.1978,25.2377,25.1898,25.2138,51224.0
2016-08-08 10:05:00,31.63,31.65,31.61,31.63,55504.0,25.2217,25.2377,25.2058,25.2217,55504.0
2016-08-08 10:10:00,31.63,31.67,31.63,31.65,49460.0,25.2217,25.2536,25.2217,25.2377,49460.0
2016-08-08 10:15:00,31.65,31.7,31.65,31.7,39960.0,25.2377,25.2776,25.2377,25.2776,39960.0
2016-08-08 10:20:00,31.72,31.75,31.71,31.74,34092.0,25.2935,25.3174,25.2855,25.3094,34092.0
2016-08-08 10:25:00,31.75,31.75,31.72,31.73,58624.0,25.3174,25.3174,25.2935,25.3015,58624.0
2016-08-08 10:30:00,31.74,31.74,31.69,31.7,34232.0,25.3094,25.3094,25.2696,25.2776,34232.0
2016-08-08 10:35:00,31.7,31.71,31.69,31.69,53756.0,25.2776,25.2855,25.2696,25.2696,53756.0
2016-08-08 10:40:00,31.68,31.68,31.64,31.64,24960.0,25.2616,25.2616,25.2297,25.2297,24960.0
2016-08-08 10:45:00,31.65,31.66,31.61,31.62,30156.0,25.2377,25.2457,25.2058,25.2138,30156.0
2016-08-08 10:50:00,31.61,31.66,31.61,31.65,40024.0,25.2058,25.2457,25.2058,25.2377,40024.0
2016-08-08 10:55:00,31.64,31.65,31.61,31.61,17308.0,25.2297,25.2377,25.2058,25.2058,17308.0
2016-08-08 11:00:00,31.61,31.62,31.59,31.6,46060.0,25.2058,25.2138,25.1898,25.1978,46060.0
2016-08-08 11:05:00,31.6,31.6,31.57,31.58,59680.0,25.1978,25.1978,25.1739,25.1819,59680.0
2016-08-08 11:10:00,31.58,31.61,31.57,31.57,50460.0,25.1819,25.2058,25.1739,25.1739,50460.0
2016-08-08 11:15:00,31.57,31.59,31.56,31.59,39380.0,25.1739,25.1898,25.1659,25.1898,39380.0
2016-08-08 11:20:00,31.59,31.61,31.58,31.6,38884.0,25.1898,25.2058,25.1819,25.1978,38884.0
2016-08-08 11:25:00,31.6,31.64,31.6,31.64,30560.0,25.1978,25.2297,25.1978,25.2297,30560.0
2016-08-08 11:30:00,31.64,31.64,31.62,31.62,27172.0,25.2297,25.2297,25.2138,25.2138,27172.0
2016-08-08 11:35:00,31.62,31.66,31.62,31.65,53112.0,25.2138,25.2457,25.2138,25.2377,53112.0
2016-08-08 11:40:00,31.64,31.66,31.64,31.65,46524.0,25.2297,25.2457,25.2297,25.2377,46524.0
2016-08-08 11:45:00,31.65,31.65,31.62,31.62,101068.0,25.2377,25.2377,25.2138,25.2138,101068.0
2016-08-08 11:50:00,31.62,31.63,31.62,31.63,84820.0,25.2138,25.2217,25.2138,25.2217,84820.0
2016-08-08 11:55:00,31.63,31.63,31.62,31.62,47564.0,25.2217,25.2217,25.2138,25.2138,47564.0
2016-08-08 12:00:00,31.62,31.62,31.6,31.61,47388.0,25.2138,25.2138,25.1978,25.2058,47388.0
2016-08-08 12:05:00,31.61,31.63,31.61,31.63,55368.0,25.2058,25.2217,25.2058,25.2217,55368.0
2016-08-08 12:10:00,31.63,31.63,31.6,31.61,155976.0,25.2217,25.2217,25.1978,25.2058,155976.0
2016-08-08 12:15:00,31.61,31.63,31.61,31.62,89192.0,25.2058,25.2217,25.2058,25.2138,89192.0
2016-08-08 12:20:00,31.63,31.63,31.6,31.61,30956.0,25.2217,25.2217,25.1978,25.2058,30956.0
2016-08-08 12:25:00,31.61,31.61,31.6,31.6,26356.0,25.2058,25.2058,25.1978,25.1978,26356.0
2016-08-08 12:30:00,31.6,31.6,31.58,31.58,27628.0,25.1978,25.1978,25.1819,25.1819,27628.0
2016-08-08 12:35:00,31.57,31.57,31.56,31.56,19392.0,25.1739,25.1739,25.1659,25.1659,19392.0
2016-08-08 12:40:00,31.55,31.56,31.52,31.53,76328.0,25.1579,25.1659,25.134,25.142,76328.0
2016-08-08 12:45:00,31.54,31.56,31.52,31.52,87996.0,25.15,25.1659,25.134,25.134,87996.0
2016-08-08 12:50:00,31.52,31.52,31.51,31.52,29488.0,25.134,25.134,25.126,25.134,29488.0
2016-08-08 12:55:00,31.51,31.53,31.5,31.52,28508.0,25.126,25.142,25.1181,25.134,28508.0
2016-08-08 13:00:00,31.52,31.52,31.5,31.5,31908.0,25.134,25.134,25.1181,25.1181,31908.0
2016-08-08 13:05:00,31.5,31.51,31.5,31.5,26076.0,25.1181,25.126,25.1181,25.1181,26076.0
2016-08-08 13:10:00,31.5,31.53,31.5,31.53,61320.0,25.1181,25.142,25.1181,25.142,61320.0
2016-08-08 13:15:00,31.53,31.53,31.51,31.52,33280.0,25.142,25.142,25.126,25.134,33280.0
2016-08-08 13:20:00,31.52,31.53,31.51,31.52,28460.0,25.134,25.142,25.126,25.134,28460.0
2016-08-08 13:25:00,31.53,31.53,31.5,31.5,589640.0,25.142,25.142,25.1181,25.1181,589640.0
2016-08-08 13:30:00,31.51,31.55,31.51,31.54,50332.0,25.126,25.1579,25.126,25.15,50332.0
2016-08-08 13:35:00,31.54,31.56,31.53,31.56,37444.0,25.15,25.1659,25.142,25.1659,37444.0
2016-08-08 13:40:00,31.56,31.57,31.55,31.57,37432.0,25.1659,25.1739,25.1579,25.1739,37432.0
2016-08-08 13:45:00,31.57,31.58,31.57,31.58,59664.0,25.1739,25.1819,25.1739,25.1819,59664.0
2016-08-08 13:50:00,31.58,31.59,31.57,31.58,98196.0,25.1819,25.1898,25.1739,25.1819,98196.0
2016-08-08 13:55:00,31.58,31.59,31.56,31.59,59232.0,25.1819,25.1898,25.1659,25.1898,59232.0
2016-08-08 14:00:00,31.59,31.6,31.59,31.6,48024.0,25.1898,25.1978,25.1898,25.1978,48024.0
2016-08-08 14:05:00,31.6,31.61,31.6,31.6,54360.0,25.1978,25.2058,25.1978,25.1978,54360.0
2016-08-08 14:10:00,31.6,31.6,31.59,31.6,23508.0,25.1978,25.1978,25.1898,25.1978,23508.0
2016-08-08 14:15:00,31.6,31.6,31.57,31.58,39256.0,25.1978,25.1978,25.1739,25.1819,39256.0
2016-08-08 14:20:00,31.58,31.59,31.56,31.56,52096.0,25.1819,25.1898,25.1659,25.1659,52096.0
2016-08-08 14:25:00,31.56,31.57,31.55,31.55,35728.0,25.1659,25.1739,25.1579,25.1579,35728.0
2016-08-08 14:30:00,31.56,31.56,31.54,31.54,42528.0,25.1659,25.1659,25.15,25.15,42528.0
2016-08-08 14:35:00,31.54,31.55,31.53,31.54,39876.0,25.15,25.1579,25.142,25.15,39876.0
2016-08-08 14:40:00,31.54,31.55,31.53,31.55,41340.0,25.15,25.1579,25.142,25.1579,41340.0
2016-08-08 14:45:00,31.55,31.55,31.52,31.53,29660.0,25.1579,25.1579,25.134,25.142,29660.0
2016-08-08 14:50:00,31.53,31.54,31.52,31.53,69856.0,25.142,25.15,25.134,25.142,69856.0
2016-08-08 14:55:00,31.53,31.53,31.51,31.51,45176.0,25.142,25.142,25.126,25.126,45176.0
2016-08-08 15:00:00,31.51,31.51,31.5,31.5,35916.0,25.126,25.126,25.1181,25.1181,35916.0
2016-08-08 15:05:00,31.5,31.51,31.49,31.5,81184.0,25.1181,25.126,25.1101,25.1181,81184.0
2016-08-08 15:10:00,31.5,31.51,31.48,31.49,93760.0,25.1181,25.126,25.1021,25.1101,93760.0
2016-08-08 15:15:00,31.49,31.5,31.49,31.5,71316.0,25.1101,25.1181,25.1101,25.1181,71316.0
2016-08-08 15:20:00,31.5,31.5,31.49,31.49,47976.0,25.1181,25.1181,25.1101,25.1101,47976.0
2016-08-08 15:25:00,31.49,31.49,31.48,31.48,80500.0,25.1101,25.1101,25.1021,25.1021,80500.0
2016-08-08 15:30:00,31.48,31.5,31.48,31.49,82480.0,25.1021,25.1181,25.1021,25.1101,82480.0
2016-08-08 15:35:00,31.49,31.5,31.48,31.48,101284.0,25.1101,25.1181,25.1021,25.1021,101284.0
2016-08-08 15:40:00,31.48,31.5,31.48,31.5,84160.0,25.1021,25.1181,25.1021,25.1181,84160.0
2016-08-08 15:45:00,31.5,31.5,31.49,31.49,147364.0,25.1181,25.1181,25.1101,25.1101,147364.0
2016-08-08 15:50:00,31.49,31.5,31.49,31.49,181080.0,25.1101,25.1181,25.1101,25.1101,181080.0
2016-08-08 15:55:00,31.49,31.51,31.49,31.5,268892.0,25.1101,25.126,25.1101,25.1181,268892.0
2016-08-09 09:30:00,31.5,31.57,31.42,31.43,85480.0,25.1181,25.1739,25.0543,25.0623,85480.0
2016-08-09 09:35:00,31.43,31.48,31.42,31.43,18000.0,25.0623,25.1021,25.0543,25.0623,18000.0
2016-08-09 09:40:00,31.43,31.47,31.43,31.43,11796.0,25.0623,25.0941,25.0623,25.0623,11796.0
2016-08-09 09:45:00,31.46,31.48,31.43,31.46,18784.0,25.0862,25.1021,25.0623,25.0862,18784.0
2016-08-09 09:50:00,31.46,31.46,31.41,31.45,25404.0,25.0862,25.0862,25.0463,25.0782,25404.0
2016-08-09 09:55:00,31.46,31.46,31.42,31.45,50076.0,25.0862,25.0862,25.0543,25.0782,50076.0
2016-08-09 10:00:00,31.47,31.55,31.46,31.55,57084.0,25.0941,25.1579,25.0862,25.1579,57084.0
2016-08-09 10:05:00,31.55,31.56,31.5,31.53,72480.0,25.1579,25.1659,25.1181,25.142,72480.0
2016-08-09 10:10:00,31.53,31.58,31.51,31.58,29184.0,25.142,25.1819,25.126,25.1819,29184.0
2016-08-09 10:15:00,31.57,31.59,31.55,31.59,37260.0,25.1739,25.1898,25.1579,25.1898,37260.0
2016-08-09 10:20:00,31.6,31.65,31.6,31.65,59708.0,25.1978,25.2377,25.1978,25.2377,59708.0
2016-08-09 10:25:00,31.65,31.65,31.58,31.61,45052.0,25.2377,25.2377,25.1819,25.2058,45052.0
2016-08-09 10:30:00,31.62,31.62,31.57,31.58,22400.0,25.2138,25.2138,25.1739,25.1819,22400.0
2016-08-09 10:35:00,31.58,31.59,31.55,31.55,25192.0,25.1819,25.1898,25.1579,25.1579,25192.0
2016-08-09 10:40:00,31.55,31.58,31.53,31.57,23672.0,25.1579,25.1819,25.142,25.1739,23672.0
2016-08-09 10:45:00,31.57,31.57,31.55,31.56,27356.0,25.1739,25.1739,25.1579,25.1659,27356.0
2016-08-09 10:50:00,31.56,31.59,31.55,31.59,24368.0,25.1659,25.1898,25.1579,25.1898,24368.0
2016-08-09 10:55:00,31.59,31.61,31.58,31.6,28368.0,25.1898,25.2058,25.1819,25.1978,28368.0
2016-08-09 11:00:00,31.6,31.61,31.56,31.6,282836.0,25.1978,25.2058,25.1659,25.1978,282836.0
2016-08-09 11:05:00,31.6,31.63,31.6,31.63,39668.0,25.1978,25.2217,25.1978,25.2217,39668.0
2016-08-09 11:10:00,31.62,31.63,31.6,31.61,17092.0,25.2138,25.2217,25.1978,25.2058,17092.0
2016-08-09 11:15:00,31.61,31.61,31.56,31.57,31920.0,25.2058,25.2058,25.1659,25.1739,31920.0
2016-08-09 11:20:00,31.57,31.57,31.54,31.56,27184.0,25.1739,25.1739,25.15,25.1659,27184.0
2016-08-09 11:25:00,31.56,31.58,31.54,31.54,49380.0,25.1659,25.1819,25.15,25.15,49380.0
2016-08-09 11:30:00,31.54,31.57,31.54,31.55,41920.0,25.15,25.1739,25.15,25.1579,41920.0
2016-08-09 11:35:00,31.55,31.56,31.55,31.56,41304.0,25.1579,25.1659,25.1579,25.1659,41304.0
2016-08-09 11:40:00,31.56,31.58,31.56,31.58,45028.0,25.1659,25.1819,25.1659,25.1819,45028.0
2016-08-09 11:45:00,31.59,31.59,31.56,31.56,51148.0,25.1898,25.1898,25.1659,25.1659,51148.0
2016-08-09 11:50:00,31.56,31.57,31.55,31.57,20400.0,25.1659,25.1739,25.1579,25.1739,20400.0
2016-08-09 11:55:00,31.57,31.59,31.56,31.57,41356.0,25.1739,25.1898,25.1659,25.1739,41356.0
2016-08-09 12:00:00,31.57,31.58,31.57,31.58,18400.0,25.1739,25.1819,25.1739,25.1819,18400.0
2016-08-09 12:05:00,31.58,31.6,31.58,31.59,16172.0,25.1819,25.1978,25.1819,25.1898,16172.0
2016-08-09 12:10:00,31.59,31.59,31.58,31.59,15584.0,25.1898,25.1898,25.1819,25.1898,15584.0
2016-08-09 12:15:00,31.59,31.61,31.58,31.6,27168.0,25.1898,25.2058,25.1819,25.1978,27168.0
2016-08-09 12:20:00,31.6,31.6,31.59,31.59,20860.0,25.1978,25.1978,25.1898,25.1898,20860.0
2016-08-09 12:25:00,31.59,31.6,31.58,31.59,28060.0,25.1898,25.1978,25.1819,25.1898,28060.0
2016-08-09 12:30:00,31.59,31.59,31.55,31.55,47448.0,25.1898,25.1898,25.1579,25.1579,47448.0
2016-08-09 12:35:00,31.56,31.56,31.55,31.56,38128.0,25.1659,25.1659,25.1579,25.1659,38128.0
2016-08-09 12:40:00,31.56,31.57,31.55,31.56,18108.0,25.1659,25.1739,25.1579,25.1659,18108.0
2016-08-09 12:45:00,31.56,31.56,31.55,31.56,28824.0,25.1659,25.1659,25.1579,25.1659,28824.0
2016-08-09 12:50:00,31.56,31.57,31.55,31.56,21812.0,25.1659,25.1739,25.1579,25.1659,21812.0
2016-08-09 12:55:00,31.56,31.57,31.56,31.56,72756.0,25.1659,25.1739,25.1659,25.1659,72756.0
2016-08-09 13:00:00,31.56,31.56,31.55,31.55,29200.0,25.1659,25.1659,25.1579,25.1579,29200.0
2016-08-09 13:05:00,31.56,31.57,31.55,31.57,44972.0,25.1659,25.1739,25.1579,25.1739,44972.0
2016-08-09 13:10:00,31.57,31.59,31.56,31.59,18496.0,25.1739,25.1898,25.1659,25.1898,18496.0
2016-08-09 13:15:00,31.59,31.59,31.58,31.58,8400.0,25.1898,25.1898,25.1819,25.1819,8400.0
2016-08-09 13:20:00,31.59,31.6,31.58,31.59,16440.0,25.1898,25.1978,25.1819,25.1898,16440.0
2016-08-09 13:25:00,31.59,31.59,31.58,31.59,32688.0,25.1898,25.1898,25.1819,25.1898,32688.0
2016-08-09 13:30:00,31.58,31.59,31.58,31.58,252536.0,25.1819,25.1898,25.1819,25.1819,252536.0
2016-08-09 13:35:00,31.57,31.58,31.57,31.57,11420.0,25.1739,25.1819,25.1739,25.1739,11420.0
2016-08-09 13:40:00,31.57,31.57,31.55,31.56,26636.0,25.1739,25.1739,25.1579,25.1659,26636.0
2016-08-09 13:45:00,31.56,31.56,31.55,31.55,32248.0,25.1659,25.1659,25.1579,25.1579,32248.0
2016-08-09 13:50:00,31.55,31.56,31.53,31.55,35348.0,25.1579,25.1659,25.142,25.1579,35348.0
2016-08-09 13:55:00,31.56,31.56,31.53,31.54,18204.0,25.1659,25.1659,25.142,25.15,18204.0
2016-08-09 14:00:00,31.55,31.55,31.51,31.51,16508.0,25.1579,25.1579,25.126,25.126,16508.0
2016-08-09 14:05:00,31.51,31.52,31.5,31.51,24316.0,25.126,25.134,25.1181,25.126,24316.0
2016-08-09 14:10:00,31.51,31.52,31.5,31.5,28844.0,25.126,25.134,25.1181,25.1181,28844.0
2016-08-09 14:15:00,31.5,31.51,31.5,31.51,19940.0,25.1181,25.126,25.1181,25.126,19940.0
2016-08-09 14:20:00,31.51,31.51,31.5,31.5,24256.0,25.126,25.126,25.1181,25.1181,24256.0
2016-08-09 14:25:00,31.5,31.51,31.5,31.5,37740.0,25.1181,25.126,25.1181,25.1181,37740.0
2016-08-09 14:30:00,31.5,31.5,31.47,31.47,33512.0,25.1181,25.1181,25.0941,25.0941,33512.0
2016-08-09 14:35:00,31.46,31.5,31.46,31.49,46584.0,25.0862,25.1181,25.0862,25.1101,46584.0
2016-08-09 14:40:00,31.5,31.51,31.5,31.5,38972.0,25.1181,25.126,25.1181,25.1181,38972.0
2016-08-09 14:45:00,31.5,31.51,31.48,31.48,41060.0,25.1181,25.126,25.1021,25.1021,41060.0
2016-08-09 14:50:00,31.49,31.49,31.48,31.48,28104.0,25.1101,25.1101,25.1021,25.1021,28104.0
2016-08-09 14:55:00,31.48,31.5,31.48,31.5,57492.0,25.1021,25.1181,25.1021,25.1181,57492.0
2016-08-09 15:00:00,31.5,31.51,31.5,31.51,36356.0,25.1181,25.126,25.1181,25.126,36356.0
2016-08-09 15:05:00,31.51,31.52,31.5,31.51,37052.0,25.126,25.134,25.1181,25.126,37052.0
2016-08-09 15:10:00,31.51,31.52,31.51,31.51,32504.0,25.126,25.134,25.126,25.126,32504.0
2016-08-09 15:15:00,31.51,31.52,31.51,31.51,30884.0,25.126,25.134,25.126,25.126,30884.0
2016-08-09 15:20:00,31.51,31.52,31.51,31.52,48928.0,25.126,25.134,25.126,25.134,48928.0
2016-08-09 15:25:00,31.52,31.52,31.51,31.52,52072.0,25.134,25.134,25.126,25.134,52072.0
2016-08-09 15:30:00,31.52,31.53,31.52,31.53,64268.0,25.134,25.142,25.134,25.142,64268.0
2016-08-09 15:35:00,31.53,31.55,31.53,31.55,61216.0,25.142,25.1579,25.142,25.1579,61216.0
2016-08-09 15:40:00,31.54,31.56,31.54,31.55,66760.0,25.15,25.1659,25.15,25.1579,66760.0
2016-08-09 15:45:00,31.55,31.56,31.54,31.56,111904.0,25.1579,25.1659,25.15,25.1659,111904.0
2016-08-09 15:50:00,31.56,31.56,31.55,31.55,106220.0,25.1659,25.1659,25.1579,25.1579,106220.0
2016-08-09 15:55:00,31.55,31.55,31.51,31.52,313616.0,25.1579,25.1579,25.126,25.134,313616.0
2016-08-10 09:30:00,31.55,31.64,31.53,31.53,104628.0,25.1579,25.2297,25.142,25.142,104628.0
2016-08-10 09:35:00,31.53,31.56,31.5,31.53,57216.0,25.142,25.1659,25.1181,25.142,57216.0
2016-08-10 09:40:00,31.53,31.54,31.5,31.53,33252.0,25.142,25.15,25.1181,25.142,33252.0
2016-08-10 09:45:00,31.52,31.54,31.49,31.5,36164.0,25.134,25.15,25.1101,25.1181,36164.0
2016-08-10 09:50:00,31.5,31.5,31.44,31.46,43924.0,25.1181,25.1181,25.0702,25.0862,43924.0
2016-08-10 09:55:00,31.46,31.49,31.43,31.45,70356.0,25.0862,25.1101,25.0623,25.0782,70356.0
2016-08-10 10:00:00,31.46,31.46,31.42,31.43,52848.0,25.0862,25.0862,25.0543,25.0623,52848.0
2016-08-10 10:05:00,31.43,31.46,31.42,31.46,42100.0,25.0623,25.0862,25.0543,25.0862,42100.0
2016-08-10 10:10:00,31.45,31.46,31.44,31.46,40172.0,25.0782,25.0862,25.0702,25.0862,40172.0
2016-08-10 10:15:00,31.46,31.5,31.46,31.49,40132.0,25.0862,25.1181,25.0862,25.1101,40132.0
2016-08-10 10:20:00,31.5,31.5,31.47,31.48,23148.0,25.1181,25.1181,25.0941,25.1021,23148.0
2016-08-10 10:25:00,31.49,31.51,31.49,31.51,16048.0,25.1101,25.126,25.1101,25.126,16048.0
2016-08-10 10:30:00,31.52,31.54,31.5,31.53,88336.0,25.134,25.15,25.1181,25.142,88336.0
2016-08-10 10:35:00,31.54,31.54,31.51,31.51,26324.0,25.15,25.15,25.126,25.126,26324.0
2016-08-10 10:40:00,31.51,31.51,31.49,31.5,15140.0,25.126,25.126,25.1101,25.1181,15140.0
2016-08-10 10:45:00,31.5,31.51,31.49,31.51,20940.0,25.1181,25.126,25.1101,25.126,20940.0
2016-08-10 10:50:00,31.51,31.51,31.5,31.5,19972.0,25.126,25.126,25.1181,25.1181,19972.0
2016-08-10 10:55:00,31.5,31.52,31.49,31.51,19300.0,25.1181,25.134,25.1101,25.126,19300.0
2016-08-10 11:00:00,31.52,31.53,31.51,31.52,48800.0,25.134,25.142,25.126,25.134,48800.0
2016-08-10 11:05:00,31.52,31.53,31.5,31.5,33244.0,25.134,25.142,25.1181,25.1181,33244.0
2016-08-10 11:10:00,31.5,31.52,31.5,31.51,65648.0,25.1181,25.134,25.1181,25.126,65648.0
2016-08-10 11:15:00,31.52,31.52,31.5,31.51,25168.0,25.134,25.134,25.1181,25.126,25168.0
2016-08-10 11:20:00,31.51,31.52,31.5,31.51,33224.0,25.126,25.134,25.1181,25.126,33224.0
2016-08-10 11:25:00,31.51,31.53,31.5,31.52,60604.0,25.126,25.142,25.1181,25.134,60604.0
2016-08-10 11:30:00,31.52,31.55,31.52,31.55,60584.0,25.134,25.1579,25.134,25.1579,60584.0
2016-08-10 11:35:00,31.55,31.57,31.55,31.56,59556.0,25.1579,25.1739,25.1579,25.1659,59556.0
2016-08-10 11:40:00,31.56,31.57,31.54,31.54,50820.0,25.1659,25.1739,25.15,25.15,50820.0
2016-08-10 11:45:00,31.54,31.55,31.53,31.53,51980.0,25.15,25.1579,25.142,25.142,51980.0
2016-08-10 11:50:00,31.53,31.53,31.52,31.52,14248.0,25.142,25.142,25.134,25.134,14248.0
2016-08-10 11:55:00,31.51,31.53,31.51,31.53,50172.0,25.126,25.142,25.126,25.142,50172.0
2016-08-10 12:00:00,31.52,31.55,31.52,31.55,21592.0,25.134,25.1579,25.134,25.1579,21592.0
2016-08-10 12:05:00,31.54,31.56,31.54,31.56,22800.0,25.15,25.1659,25.15,25.1659,22800.0
2016-08-10 12:10:00,31.55,31.56,31.53,31.55,19028.0,25.1579,25.1659,25.142,25.1579,19028.0
2016-08-10 12:15:00,31.55,31.56,31.54,31.55,17796.0,25.1579,25.1659,25.15,25.1579,17796.0
2016-08-10 12:20:00,31.55,31.56,31.54,31.55,9488.0,25.1579,25.1659,25.15,25.1579,9488.0
2016-08-10 12:25:00,31.54,31.55,31.54,31.54,7728.0,25.15,25.1579,25.15,25.15,7728.0
2016-08-10 12:30:00,31.54,31.55,31.53,31.53,16848.0,25.15,25.1579,25.142,25.142,16848.0
2016-08-10 12:35:00,31.53,31.53,31.52,31.52,12000.0,25.142,25.142,25.134,25.134,12000.0
2016-08-10 12:40:00,31.52,31.52,31.51,31.51,12192.0,25.134,25.134,25.126,25.126,12192.0
2016-08-10 12:45:00,31.52,31.52,31.5,31.52,115820.0,25.134,25.134,25.1181,25.134,115820.0
2016-08-10 12:50:00,31.52,31.53,31.51,31.53,20448.0,25.134,25.142,25.126,25.142,20448.0
2016-08-10 12:55:00,31.53,31.54,31.52,31.54,11160.0,25.142,25.15,25.134,25.15,11160.0
2016-08-10 13:00:00,31.54,31.55,31.54,31.54,15112.0,25.15,25.1579,25.15,25.15,15112.0
2016-08-10 13:05:00,31.54,31.55,31.53,31.54,10060.0,25.15,25.1579,25.142,25.15,10060.0
2016-08-10 13:10:00,31.54,31.55,31.54,31.55,15400.0,25.15,25.1579,25.15,25.1579,15400.0
2016-08-10 13:15:00,31.54,31.55,31.54,31.55,20056.0,25.15,25.1579,25.15,25.1579,20056.0
2016-08-10 13:20:00,31.55,31.55,31.54,31.55,20068.0,25.1579,25.1579,25.15,25.1579,20068.0
2016-08-10 13:25:00,31.55,31.55,31.54,31.54,14344.0,25.1579,25.1579,25.15,25.15,14344.0
2016-08-10 13:30:00,31.54,31.55,31.53,31.54,14688.0,25.15,25.1579,25.142,25.15,14688.0
2016-08-10 13:35:00,31.54,31.56,31.53,31.56,16996.0,25.15,25.1659,25.142,25.1659,16996.0
2016-08-10 13:40:00,31.55,31.56,31.54,31.56,20988.0,25.1579,25.1659,25.15,25.1659,20988.0
2016-08-10 13:45:00,31.56,31.56,31.54,31.54,10400.0,25.1659,25.1659,25.15,25.15,10400.0
2016-08-10 13:50:00,31.54,31.55,31.53,31.54,26760.0,25.15,25.1579,25.142,25.15,26760.0
2016-08-10 13:55:00,31.55,31.55,31.53,31.54,21720.0,25.1579,25.1579,25.142,25.15,21720.0
2016-08-10 14:00:00,31.54,31.54,31.53,31.53,26836.0,25.15,25.15,25.142,25.142,26836.0
2016-08-10 14:05:00,31.53,31.54,31.52,31.53,69780.0,25.142,25.15,25.134,25.142,69780.0
2016-08-10 14:10:00,31.54,31.56,31.53,31.54,29024.0,25.15,25.1659,25.142,25.15,29024.0
2016-08-10 14:15:00,31.55,31.55,31.53,31.53,12044.0,25.1579,25.1579,25.142,25.142,12044.0
2016-08-10 14:20:00,31.53,31.53,31.51,31.53,15448.0,25.142,25.142,25.126,25.142,15448.0
2016-08-10 14:25:00,31.53,31.54,31.51,31.52,17804.0,25.142,25.15,25.126,25.134,17804.0
2016-08-10 14:30:00,31.52,31.53,31.51,31.52,47088.0,25.134,25.142,25.126,25.134,47088.0
2016-08-10 14:35:00,31.52,31.53,31.52,31.53,21004.0,25.134,25.142,25.134,25.142,21004.0
2016-08-10 14:40:00,31.53,31.55,31.53,31.55,14172.0,25.142,25.1579,25.142,25.1579,14172.0
2016-08-10 14:45:00,31.54,31.56,31.53,31.56,14092.0,25.15,25.1659,25.142,25.1659,14092.0
2016-08-10 14:50:00,31.56,31.56,31.55,31.55,29484.0,25.1659,25.1659,25.1579,25.1579,29484.0
2016-08-10 14:55:00,31.55,31.55,31.54,31.55,25240.0,25.1579,25.1579,25.15,25.1579,25240.0
2016-08-10 15:00:00,31.55,31.56,31.54,31.56,24220.0,25.1579,25.1659,25.15,25.1659,24220.0
2016-08-10 15:05:00,31.56,31.56,31.56,31.56,65024.0,25.1659,25.1659,25.1659,25.1659,65024.0
2016-08-10 15:10:00,31.56,31.57,31.56,31.56,29124.0,25.1659,25.1739,25.1659,25.1659,29124.0
2016-08-10 15:15:00,31.56,31.57,31.56,31.57,38524.0,25.1659,25.1739,25.1659,25.1739,38524.0
2016-08-10 15:20:00,31.57,31.59,31.57,31.58,44684.0,25.1739,25.1898,25.1739,25.1819,44684.0
2016-08-10 15:25:00,31.59,31.59,31.58,31.58,29700.0,25.1898,25.1898,25.1819,25.1819,29700.0
2016-08-10 15:30:00,31.58,31.58,31.57,31.58,46340.0,25.1819,25.1819,25.1739,25.1819,46340.0
2016-08-10 15:35:00,31.58,31.58,31.57,31.58,39004.0,25.1819,25.1819,25.1739,25.1819,39004.0
2016-08-10 15:40:00,31.58,31.59,31.56,31.56,67492.0,25.1819,25.1898,25.1659,25.1659,67492.0
2016-08-10 15:45:00,31.56,31.57,31.54,31.55,116848.0,25.1659,25.1739,25.15,25.1579,116848.0
2016-08-10 15:50:00,31.55,31.56,31.54,31.56,162332.0,25.1579,25.1659,25.15,25.1659,162332.0
2016-08-10 15:55:00,31.56,31.6,31.56,31.59,388644.0,25.1659,25.1978,25.1659,25.1898,388644.0
2016-08-11 09:30:00,31.59,31.66,31.57,31.59,88556.0,25.1898,25.2457,25.1739,25.1898,88556.0
2016-08-11 09:35:00,31.56,31.62,31.54,31.55,35932.0,25.1659,25.2138,25.15,25.1579,35932.0
2016-08-11 09:40:00,31.56,31.59,31.53,31.58,28164.0,25.1659,25.1898,25.142,25.1819,28164.0
2016-08-11 09:45:00,31.58,31.6,31.54,31.58,32396.0,25.1819,25.1978,25.15,25.1819,32396.0
2016-08-11 09:50:00,31.58,31.6,31.57,31.6,53400.0,25.1819,25.1978,25.1739,25.1978,53400.0
2016-08-11 09:55:00,31.6,31.62,31.58,31.6,34324.0,25.1978,25.2138,25.1819,25.1978,34324.0
2016-08-11 10:00:00,31.58,31.61,31.58,31.6,47540.0,25.1819,25.2058,25.1819,25.1978,47540.0
2016-08-11 10:05:00,31.59,31.61,31.57,31.57,31496.0,25.1898,25.2058,25.1739,25.1739,31496.0
2016-08-11 10:10:00,31.57,31.58,31.54,31.57,70052.0,25.1739,25.1819,25.15,25.1739,70052.0
2016-08-11 10:15:00,31.58,31.62,31.58,31.62,45716.0,25.1819,25.2138,25.1819,25.2138,45716.0
2016-08-11 10:20:00,31.63,31.67,31.61,31.63,44500.0,25.2217,25.2536,25.2058,25.2217,44500.0
2016-08-11 10:25:00,31.63,31.66,31.63,31.66,57048.0,25.2217,25.2457,25.2217,25.2457,57048.0
2016-08-11 10:30:00,31.65,31.7,31.65,31.68,51800.0,25.2377,25.2776,25.2377,25.2616,51800.0
2016-08-11 10:35:00,31.69,31.72,31.68,31.7,191200.0,25.2696,25.2935,25.2616,25.2776,191200.0
2016-08-11 10:40:00,31.69,31.7,31.65,31.65,46660.0,25.2696,25.2776,25.2377,25.2377,46660.0
2016-08-11 10:45:00,31.64,31.68,31.64,31.68,63680.0,25.2297,25.2616,25.2297,25.2616,63680.0
2016-08-11 10:50:00,31.68,31.68,31.66,31.67,20792.0,25.2616,25.2616,25.2457,25.2536,20792.0
2016-08-11 10:55:00,31.67,31.67,31.64,31.64,19836.0,25.2536,25.2536,25.2297,25.2297,19836.0
2016-08-11 11:00:00,31.64,31.66,31.63,31.66,34872.0,25.2297,25.2457,25.2217,25.2457,34872.0
2016-08-11 11:05:00,31.66,31.67,31.65,31.66,16292.0,25.2457,25.2536,25.2377,25.2457,16292.0
2016-08-11 11:10:00,31.66,31.69,31.66,31.67,29748.0,25.2457,25.2696,25.2457,25.2536,29748.0
2016-08-11 11:15:00,31.67,31.69,31.67,31.68,30020.0,25.2536,25.2696,25.2536,25.2616,30020.0
2016-08-11 11:20:00,31.68,31.7,31.67,31.7,23908.0,25.2616,25.2776,25.2536,25.2776,23908.0
2016-08-11 11:25:00,31.69,31.69,31.68,31.68,24284.0,25.2696,25.2696,25.2616,25.2616,24284.0
2016-08-11 11:30:00,31.68,31.68,31.65,31.68,130060.0,25.2616,25.2616,25.2377,25.2616,130060.0
2016-08-11 11:35:00,31.68,31.68,31.67,31.68,17600.0,25.2616,25.2616,25.2536,25.2616,17600.0
2016-08-11 11:40:00,31.67,31.69,31.67,31.68,49528.0,25.2536,25.2696,25.2536,25.2616,49528.0
2016-08-11 11:45:00,31.68,31.69,31.67,31.68,31224.0,25.2616,25.2696,25.2536,25.2616,31224.0
2016-08-11 11:50:00,31.68,31.68,31.65,31.68,33256.0,25.2616,25.2616,25.2377,25.2616,33256.0
2016-08-11 11:55:00,31.68,31.7,31.68,31.69,27480.0,25.2616,25.2776,25.2616,25.2696,27480.0
2016-08-11 12:00:00,31.68,31.7,31.67,31.67,55040.0,25.2616,25.2776,25.2536,25.2536,55040.0
2016-08-11 12:05:00,31.67,31.67,31.65,31.67,36560.0,25.2536,25.2536,25.2377,25.2536,36560.0
2016-08-11 12:10:00,31.67,31.68,31.67,31.67,23236.0,25.2536,25.2616,25.2536,25.2536,23236.0
2016-08-11 12:15:00,31.67,31.68,31.67,31.67,35384.0,25.2536,25.2616,25.2536,25.2536,35384.0
2016-08-11 12:20:00,31.67,31.67,31.64,31.65,29064.0,25.2536,25.2536,25.2297,25.2377,29064.0
2016-08-11 12:25:00,31.65,31.65,31.64,31.65,38556.0,25.2377,25.2377,25.2297,25.2377,38556.0
2016-08-11 12:30:00,31.64,31.64,31.62,31.62,45776.0,25.2297,25.2297,25.2138,25.2138,45776.0
2016-08-11 12:35:00,31.61,31.62,31.61,31.62,28600.0,25.2058,25.2138,25.2058,25.2138,28600.0
2016-08-11 12:40:00,31.61,31.63,31.61,31.63,35436.0,25.2058,25.2217,25.2058,25.2217,35436.0
2016-08-11 12:45:00,31.63,31.63,31.62,31.63,39320.0,25.2217,25.2217,25.2138,25.2217,39320.0
2016-08-11 12:50:00,31.63,31.64,31.62,31.63,34696.0,25.2217,25.2297,25.2138,25.2217,34696.0
2016-08-11 12:55:00,31.63,31.64,31.63,31.64,24000.0,25.2217,25.2297,25.2217,25.2297,24000.0
2016-08-11 13:00:00,31.65,31.65,31.63,31.64,35900.0,25.2377,25.2377,25.2217,25.2297,35900.0
2016-08-11 13:05:00,31.64,31.64,31.62,31.62,31640.0,25.2297,25.2297,25.2138,25.2138,31640.0
2016-08-11 13:10:00,31.62,31.63,31.6,31.61,27880.0,25.2138,25.2217,25.1978,25.2058,27880.0
2016-08-11 13:15:00,31.61,31.61,31.6,31.61,25600.0,25.2058,25.2058,25.1978,25.2058,25600.0
2016-08-11 13:20:00,31.61,31.62,31.59,31.59,87204.0,25.2058,25.2138,25.1898,25.1898,87204.0
2016-08-11 13:25:00,31.59,31.6,31.59,31.6,14888.0,25.1898,25.1978,25.1898,25.1978,14888.0
2016-08-11 13:30:00,31.6,31.61,31.59,31.6,37212.0,25.1978,25.2058,25.1898,25.1978,37212.0
2016-08-11 13:35:00,31.6,31.6,31.6,31.6,53904.0,25.1978,25.1978,25.1978,25.1978,53904.0
2016-08-11 13:40:00,31.6,31.62,31.6,31.62,18948.0,25.1978,25.2138,25.1978,25.2138,18948.0
2016-08-11 13:45:00,31.61,31.62,31.61,31.61,29200.0,25.2058,25.2138,25.2058,25.2058,29200.0
2016-08-11 13:50:00,31.61,31.61,31.6,31.61,37844.0,25.2058,25.2058,25.1978,25.2058,37844.0
2016-08-11 13:55:00,31.61,31.61,31.6,31.61,36004.0,25.2058,25.2058,25.1978,25.2058,36004.0
2016-08-11 14:00:00,31.61,31.61,31.6,31.61,41348.0,25.2058,25.2058,25.1978,25.2058,41348.0
2016-08-11 14:05:00,31.61,31.61,31.6,31.61,40612.0,25.2058,25.2058,25.1978,25.2058,40612.0
2016-08-11 14:10:00,31.6,31.61,31.6,31.61,40644.0,25.1978,25.2058,25.1978,25.2058,40644.0
2016-08-11 14:15:00,31.61,31.61,31.61,31.61,52576.0,25.2058,25.2058,25.2058,25.2058,52576.0
2016-08-11 14:20:00,31.61,31.61,31.59,31.61,34400.0,25.2058,25.2058,25.1898,25.2058,34400.0
2016-08-11 14:25:00,31.61,31.62,31.61,31.61,28256.0,25.2058,25.2138,25.2058,25.2058,28256.0
2016-08-11 14:30:00,31.61,31.61,31.6,31.61,30608.0,25.2058,25.2058,25.1978,25.2058,30608.0
2016-08-11 14:35:00,31.61,31.63,31.61,31.62,25812.0,25.2058,25.2217,25.2058,25.2138,25812.0
2016-08-11 14:40:00,31.63,31.63,31.62,31.63,25024.0,25.2217,25.2217,25.2138,25.2217,25024.0
2016-08-11 14:45:00,31.63,31.63,31.61,31.61,34932.0,25.2217,25.2217,25.2058,25.2058,34932.0
2016-08-11 14:50:00,31.61,31.63,31.6,31.63,40332.0,25.2058,25.2217,25.1978,25.2217,40332.0
2016-08-11 14:55:00,31.62,31.63,31.6,31.62,35004.0,25.2138,25.2217,25.1978,25.2138,35004.0
2016-08-11 15:00:00,31.62,31.62,31.61,31.61,36328.0,25.2138,25.2138,25.2058,25.2058,36328.0
2016-08-11 15:05:00,31.61,31.64,31.61,31.62,63448.0,25.2058,25.2297,25.2058,25.2138,63448.0
2016-08-11 15:10:00,31.63,31.64,31.63,31.63,30756.0,25.2217,25.2297,25.2217,25.2217,30756.0
2016-08-11 15:15:00,31.62,31.64,31.62,31.64,25120.0,25.2138,25.2297,25.2138,25.2297,25120.0
2016-08-11 15:20:00,31.64,31.65,31.64,31.65,33236.0,25.2297,25.2377,25.2297,25.2377,33236.0
2016-08-11 15:25:00,31.65,31.69,31.64,31.69,89672.0,25.2377,25.2696,25.2297,25.2696,89672.0
2016-08-11 15:30:00,31.69,31.7,31.67,31.69,114172.0,25.2696,25.2776,25.2536,25.2696,114172.0
2016-08-11 15:35:00,31.69,31.71,31.69,31.71,65332.0,25.2696,25.2855,25.2696,25.2855,65332.0
2016-08-11 15:40:00,31.71,31.72,31.7,31.7,122692.0,25.2855,25.2935,25.2776,25.2776,122692.0
2016-08-11 15:45:00,31.7,31.74,31.7,31.74,120620.0,25.2776,25.3094,25.2776,25.3094,120620.0
2016-08-11 15:50:00,31.73,31.73,31.71,31.72,100016.0,25.3015,25.3015,25.2855,25.2935,100016.0
2016-08-11 15:55:00,31.71,31.77,31.7,31.75,608580.0,25.2855,25.3334,25.2776,25.3174,608580.0
2016-08-12 09:30:00,31.83,31.93,31.79,31.92,120608.0,25.3812,25.461,25.3493,25.453,120608.0
2016-08-12 09:35:00,31.9,31.91,31.83,31.86,130012.0,25.437,25.445,25.3812,25.4051,130012.0
2016-08-12 09:40:00,31.85,31.85,31.8,31.83,78204.0,25.3972,25.3972,25.3573,25.3812,78204.0
2016-08-12 09:45:00,31.83,31.84,31.78,31.8,104008.0,25.3812,25.3892,25.3413,25.3573,104008.0
2016-08-12 09:50:00,31.8,31.82,31.76,31.78,75512.0,25.3573,25.3732,25.3254,25.3413,75512.0
2016-08-12 09:55:00,31.79,31.82,31.75,31.81,73700.0,25.3493,25.3732,25.3174,25.3653,73700.0
2016-08-12 10:00:00,31.82,31.86,31.78,31.85,62960.0,25.3732,25.4051,25.3413,25.3972,62960.0
2016-08-12 10:05:00,31.86,31.89,31.84,31.84,54060.0,25.4051,25.4291,25.3892,25.3892,54060.0
2016-08-12 10:10:00,31.84,31.86,31.83,31.84,33036.0,25.3892,25.4051,25.3812,25.3892,33036.0
2016-08-12 10:15:00,31.85,31.85,31.83,31.83,22000.0,25.3972,25.3972,25.3812,25.3812,22000.0
2016-08-12 10:20:00,31.84,31.86,31.83,31.86,25012.0,25.3892,25.4051,25.3812,25.4051,25012.0
2016-08-12 10:25:00,31.86,31.9,31.86,31.87,27908.0,25.4051,25.437,25.4051,25.4131,27908.0
2016-08-12 10:30:00,31.86,31.86,31.83,31.84,20800.0,25.4051,25.4051,25.3812,25.3892,20800.0
2016-08-12 10:35:00,31.84,31.86,31.84,31.86,20276.0,25.3892,25.4051,25.3892,25.4051,20276.0
2016-08-12 10:40:00,31.86,31.86,31.83,31.83,24452.0,25.4051,25.4051,25.3812,25.3812,24452.0
2016-08-12 10:45:00,31.83,31.86,31.83,31.86,107428.0,25.3812,25.4051,25.3812,25.4051,107428.0
2016-08-12 10:50:00,31.87,31.93,31.87,31.93,44416.0,25.4131,25.461,25.4131,25.461,44416.0
2016-08-12 10:55:00,31.92,31.93,31.91,31.91,25736.0,25.453,25.461,25.445,25.445,25736.0
2016-08-12 11:00:00,31.91,31.93,31.9,31.9,29448.0,25.445,25.461,25.437,25.437,29448.0
2016-08-12 11:05:00,31.9,31.9,31.86,31.87,25136.0,25.437,25.437,25.4051,25.4131,25136.0
2016-08-12 11:10:00,31.88,31.9,31.86,31.9,26380.0,25.4211,25.437,25.4051,25.437,26380.0
2016-08-12 11:15:00,31.9,31.9,31.87,31.88,11600.0,25.437,25.437,25.4131,25.4211,11600.0
2016-08-12 11:20:00,31.88,31.88,31.86,31.87,19936.0,25.4211,25.4211,25.4051,25.4131,19936.0
2016-08-12 11:25:00,31.87,31.89,31.86,31.87,14372.0,25.4131,25.4291,25.4051,25.4131,14372.0
2016-08-12 11:30:00,31.88,31.88,31.86,31.87,18892.0,25.4211,25.4211,25.4051,25.4131,18892.0
2016-08-12 11:35:00,31.87,31.88,31.86,31.88,19268.0,25.4131,25.4211,25.4051,25.4211,19268.0
2016-08-12 11:40:00,31.88,31.88,31.86,31.86,15164.0,25.4211,25.4211,25.4051,25.4051,15164.0
2016-08-12 11:45:00,31.87,31.88,31.86,31.86,19860.0,25.4131,25.4211,25.4051,25.4051,19860.0
2016-08-12 11:50:00,31.86,31.88,31.86,31.88,22940.0,25.4051,25.4211,25.4051,25.4211,22940.0
2016-08-12 11:55:00,31.88,31.89,31.87,31.89,16988.0,25.4211,25.4291,25.4131,25.4291,16988.0
2016-08-12 12:00:00,31.9,31.9,31.88,31.88,23216.0,25.437,25.437,25.4211,25.4211,23216.0
2016-08-12 12:05:00,31.88,31.88,31.85,31.86,32048.0,25.4211,25.4211,25.3972,25.4051,32048.0
2016-08-12 12:10:00,31.87,31.89,31.86,31.87,19892.0,25.4131,25.4291,25.4051,25.4131,19892.0
2016-08-12 12:15:00,31.88,31.88,31.86,31.86,24416.0,25.4211,25.4211,25.4051,25.4051,24416.0
2016-08-12 12:20:00,31.86,31.88,31.84,31.87,30192.0,25.4051,25.4211,25.3892,25.4131,30192.0
2016-08-12 12:25:00,31.88,31.88,31.85,31.86,60512.0,25.4211,25.4211,25.3972,25.4051,60512.0
2016-08-12 12:30:00,31.85,31.86,31.83,31.83,74448.0,25.3972,25.4051,25.3812,25.3812,74448.0
2016-08-12 12:35:00,31.84,31.85,31.82,31.84,88240.0,25.3892,25.3972,25.3732,25.3892,88240.0
2016-08-12 12:40:00,31.83,31.84,31.82,31.82,70556.0,25.3812,25.3892,25.3732,25.3732,70556.0
2016-08-12 12:45:00,31.82,31.83,31.81,31.81,27084.0,25.3732,25.3812,25.3653,25.3653,27084.0
2016-08-12 12:50:00,31.81,31.81,31.8,31.8,18128.0,25.3653,25.3653,25.3573,25.3573,18128.0
2016-08-12 12:55:00,31.8,31.83,31.8,31.83,24800.0,25.3573,25.3812,25.3573,25.3812,24800.0
2016-08-12 13:00:00,31.83,31.83,31.81,31.82,35132.0,25.3812,25.3812,25.3653,25.3732,35132.0
2016-08-12 13:05:00,31.82,31.82,31.81,31.82,47616.0,25.3732,25.3732,25.3653,25.3732,47616.0
2016-08-12 13:10:00,31.82,31.83,31.79,31.8,188296.0,25.3732,25.3812,25.3493,25.3573,188296.0
2016-08-12 13:15:00,31.8,31.81,31.79,31.79,52128.0,25.3573,25.3653,25.3493,25.3493,52128.0
2016-08-12 13:20:00,31.79,31.8,31.77,31.77,23376.0,25.3493,25.3573,25.3334,25.3334,23376.0
2016-08-12 13:25:00,31.76,31.79,31.76,31.76,21908.0,25.3254,25.3493,25.3254,25.3254,21908.0
2016-08-12 13:30:00,31.76,31.76,31.75,31.75,12800.0,25.3254,25.3254,25.3174,25.3174,12800.0
2016-08-12 13:35:00,31.75,31.76,31.75,31.75,42340.0,25.3174,25.3254,25.3174,25.3174,42340.0
2016-08-12 13:40:00,31.75,31.75,31.73,31.74,52772.0,25.3174,25.3174,25.3015,25.3094,52772.0
2016-08-12 13:45:00,31.73,31.74,31.73,31.74,22800.0,25.3015,25.3094,25.3015,25.3094,22800.0
2016-08-12 13:50:00,31.74,31.76,31.73,31.75,20340.0,25.3094,25.3254,25.3015,25.3174,20340.0
2016-08-12 13:55:00,31.75,31.77,31.75,31.75,127844.0,25.3174,25.3334,25.3174,25.3174,127844.0
2016-08-12 14:00:00,31.75,31.75,31.72,31.72,28944.0,25.3174,25.3174,25.2935,25.2935,28944.0
2016-08-12 14:05:00,31.72,31.74,31.71,31.74,19096.0,25.2935,25.3094,25.2855,25.3094,19096.0
2016-08-12 14:10:00,31.74,31.74,31.72,31.74,19864.0,25.3094,25.3094,25.2935,25.3094,19864.0
2016-08-12 14:15:00,31.74,31.74,31.7,31.7,24676.0,25.3094,25.3094,25.2776,25.2776,24676.0
2016-08-12 14:20:00,31.7,31.73,31.7,31.73,26060.0,25.2776,25.3015,25.2776,25.3015,26060.0
2016-08-12 14:25:00,31.73,31.73,31.71,31.71,15068.0,25.3015,25.3015,25.2855,25.2855,15068.0
2016-08-12 14:30:00,31.71,31.71,31.7,31.7,22116.0,25.2855,25.2855,25.2776,25.2776,22116.0
2016-08-12 14:35:00,31.7,31.7,31.68,31.7,29856.0,25.2776,25.2776,25.2616,25.2776,29856.0
2016-08-12 14:40:00,31.7,31.71,31.69,31.71,15528.0,25.2776,25.2855,25.2696,25.2855,15528.0
2016-08-12 14:45:00,31.7,31.71,31.7,31.7,10700.0,25.2776,25.2855,25.2776,25.2776,10700.0
2016-08-12 14:50:00,31.7,31.71,31.7,31.7,43260.0,25.2776,25.2855,25.2776,25.2776,43260.0
2016-08-12 14:55:00,31.7,31.71,31.69,31.7,17756.0,25.2776,25.2855,25.2696,25.2776,17756.0
2016-08-12 15:00:00,31.7,31.72,31.7,31.71,19396.0,25.2776,25.2935,25.2776,25.2855,19396.0
2016-08-12 15:05:00,31.71,31.72,31.71,31.72,27312.0,25.2855,25.2935,25.2855,25.2935,27312.0
2016-08-12 15:10:00,31.71,31.72,31.7,31.7,31968.0,25.2855,25.2935,25.2776,25.2776,31968.0
2016-08-12 15:15:00,31.7,31.71,31.7,31.71,24156.0,25.2776,25.2855,25.2776,25.2855,24156.0
2016-08-12 15:20:00,31.71,31.71,31.7,31.7,16336.0,25.2855,25.2855,25.2776,25.2776,16336.0
2016-08-12 15:25:00,31.7,31.7,31.7,31.7,46060.0,25.2776,25.2776,25.2776,25.2776,46060.0
2016-08-12 15:30:00,31.71,31.71,31.69,31.71,64524.0,25.2855,25.2855,25.2696,25.2855,64524.0
2016-08-12 15:35:00,31.71,31.72,31.71,31.72,27516.0,25.2855,25.2935,25.2855,25.2935,27516.0
2016-08-12 15:40:00,31.72,31.73,31.71,31.72,51164.0,25.2935,25.3015,25.2855,25.2935,51164.0
2016-08-12 15:45:00,31.72,31.72,31.71,31.72,72792.0,25.2935,25.2935,25.2855,25.2935,72792.0
2016-08-12 15:50:00,31.71,31.72,31.71,31.71,81684.0,25.2855,25.2935,25.2855,25.2855,81684.0
2016-08-12 15:55:00,31.71,31.72,31.68,31.68,155956.0,25.2855,25.2935,25.2616,25.2616,155956.0
2016-08-15 09:30:00,31.78,31.83,31.65,31.67,110132.0,25.3413,25.3812,25.2377,25.2536,110132.0
2016-08-15 09:35:00,31.68,31.73,31.64,31.7,28968.0,25.2616,25.3015,25.2297,25.2776,28968.0
2016-08-15 09:40:00,31.71,31.73,31.68,31.68,25472.0,25.2855,25.3015,25.2616,25.2616,25472.0
2016-08-15 09:45:00,31.68,31.7,31.68,31.68,8400.0,25.2616,25.2776,25.2616,25.2616,8400.0
2016-08-15 09:50:00,31.68,31.68,31.65,31.66,16600.0,25.2616,25.2616,25.2377,25.2457,16600.0
2016-08-15 09:55:00,31.66,31.68,31.64,31.67,22860.0,25.2457,25.2616,25.2297,25.2536,22860.0
2016-08-15 10:00:00,31.67,31.68,31.61,31.61,20284.0,25.2536,25.2616,25.2058,25.2058,20284.0
2016-08-15 10:05:00,31.61,31.65,31.61,31.65,67976.0,25.2058,25.2377,25.2058,25.2377,67976.0
2016-08-15 10:10:00,31.65,31.66,31.62,31.62,16600.0,25.2377,25.2457,25.2138,25.2138,16600.0
2016-08-15 10:15:00,31.63,31.63,31.6,31.61,28352.0,25.2217,25.2217,25.1978,25.2058,28352.0
2016-08-15 10:20:00,31.61,31.61,31.58,31.59,17200.0,25.2058,25.2058,25.1819,25.1898,17200.0
2016-08-15 10:25:00,31.58,31.59,31.56,31.56,23820.0,25.1819,25.1898,25.1659,25.1659,23820.0
2016-08-15 10:30:00,31.57,31.58,31.56,31.56,53760.0,25.1739,25.1819,25.1659,25.1659,53760.0
2016-08-15 10:35:00,31.57,31.58,31.56,31.58,41824.0,25.1739,25.1819,25.1659,25.1819,41824.0
2016-08-15 10:40:00,31.59,31.61,31.58,31.61,30088.0,25.1898,25.2058,25.1819,25.2058,30088.0
2016-08-15 10:45:00,31.61,31.62,31.6,31.6,22556.0,25.2058,25.2138,25.1978,25.1978,22556.0
2016-08-15 10:50:00,31.6,31.6,31.57,31.57,24600.0,25.1978,25.1978,25.1739,25.1739,24600.0
2016-08-15 10:55:00,31.57,31.59,31.57,31.57,19716.0,25.1739,25.1898,25.1739,25.1739,19716.0
2016-08-15 11:00:00,31.57,31.59,31.55,31.58,66852.0,25.1739,25.1898,25.1579,25.1819,66852.0
2016-08-15 11:05:00,31.58,31.58,31.56,31.58,27192.0,25.1819,25.1819,25.1659,25.1819,27192.0
2016-08-15 11:10:00,31.58,31.59,31.56,31.58,31344.0,25.1819,25.1898,25.1659,25.1819,31344.0
2016-08-15 11:15:00,31.58,31.58,31.57,31.57,18012.0,25.1819,25.1819,25.1739,25.1739,18012.0
2016-08-15 11:20:00,31.56,31.57,31.56,31.57,22680.0,25.1659,25.1739,25.1659,25.1739,22680.0
2016-08-15 11:25:00,31.57,31.59,31.56,31.59,17020.0,25.1739,25.1898,25.1659,25.1898,17020.0
2016-08-15 11:30:00,31.6,31.6,31.59,31.59,23260.0,25.1978,25.1978,25.1898,25.1898,23260.0
2016-08-15 11:35:00,31.59,31.61,31.58,31.61,16360.0,25.1898,25.2058,25.1819,25.2058,16360.0
2016-08-15 11:40:00,31.6,31.62,31.6,31.61,31900.0,25.1978,25.2138,25.1978,25.2058,31900.0
2016-08-15 11:45:00,31.61,31.64,31.61,31.63,12840.0,25.2058,25.2297,25.2058,25.2217,12840.0
2016-08-15 11:50:00,31.63,31.65,31.62,31.65,18956.0,25.2217,25.2377,25.2138,25.2377,18956.0
2016-08-15 11:55:00,31.65,31.65,31.63,31.64,27860.0,25.2377,25.2377,25.2217,25.2297,27860.0
2016-08-15 12:00:00,31.63,31.67,31.63,31.66,39408.0,25.2217,25.2536,25.2217,25.2457,39408.0
2016-08-15 12:05:00,31.67,31.68,31.66,31.66,27272.0,25.2536,25.2616,25.2457,25.2457,27272.0
2016-08-15 12:10:00,31.66,31.67,31.66,31.66,30384.0,25.2457,25.2536,25.2457,25.2457,30384.0
2016-08-15 12:15:00,31.66,31.67,31.65,31.65,46920.0,25.2457,25.2536,25.2377,25.2377,46920.0
2016-08-15 12:20:00,31.65,31.67,31.65,31.66,20844.0,25.2377,25.2536,25.2377,25.2457,20844.0
2016-08-15 12:25:00,31.65,31.65,31.63,31.64,26528.0,25.2377,25.2377,25.2217,25.2297,26528.0
2016-08-15 12:30:00,31.63,31.64,31.62,31.62,26092.0,25.2217,25.2297,25.2138,25.2138,26092.0
2016-08-15 12:35:00,31.62,31.63,31.61,31.62,21884.0,25.2138,25.2217,25.2058,25.2138,21884.0
2016-08-15 12:40:00,31.62,31.62,31.57,31.58,57140.0,25.2138,25.2138,25.1739,25.1819,57140.0
2016-08-15 12:45:00,31.58,31.58,31.55,31.56,26708.0,25.1819,25.1819,25.1579,25.1659,26708.0
2016-08-15 12:50:00,31.56,31.56,31.54,31.55,23700.0,25.1659,25.1659,25.15,25.1579,23700.0
2016-08-15 12:55:00,31.55,31.56,31.52,31.53,46996.0,25.1579,25.1659,25.134,25.142,46996.0
2016-08-15 13:00:00,31.53,31.53,31.51,31.51,21888.0,25.142,25.142,25.126,25.126,21888.0
2016-08-15 13:05:00,31.51,31.51,31.49,31.5,34220.0,25.126,25.126,25.1101,25.1181,34220.0
2016-08-15 13:10:00,31.5,31.5,31.49,31.5,26000.0,25.1181,25.1181,25.1101,25.1181,26000.0
2016-08-15 13:15:00,31.51,31.51,31.49,31.5,36688.0,25.126,25.126,25.1101,25.1181,36688.0
2016-08-15 13:20:00,31.49,31.49,31.48,31.49,34632.0,25.1101,25.1101,25.1021,25.1101,34632.0
2016-08-15 13:25:00,31.49,31.5,31.48,31.48,41608.0,25.1101,25.1181,25.1021,25.1021,41608.0
2016-08-15 13:30:00,31.48,31.49,31.48,31.48,34244.0,25.1021,25.1101,25.1021,25.1021,34244.0
2016-08-15 13:35:00,31.48,31.48,31.47,31.48,33972.0,25.1021,25.1021,25.0941,25.1021,33972.0
2016-08-15 13:40:00,31.48,31.48,31.46,31.46,23728.0,25.1021,25.1021,25.0862,25.0862,23728.0
2016-08-15 13:45:00,31.47,31.47,31.44,31.45,40004.0,25.0941,25.0941,25.0702,25.0782,40004.0
2016-08-15 13:50:00,31.45,31.45,31.42,31.42,31996.0,25.0782,25.0782,25.0543,25.0543,31996.0
2016-08-15 13:55:00,31.43,31.44,31.43,31.44,20292.0,25.0623,25.0702,25.0623,25.0702,20292.0
2016-08-15 14:00:00,31.43,31.43,31.4,31.4,15024.0,25.0623,25.0623,25.0383,25.0383,15024.0
2016-08-15 14:05:00,31.4,31.4,31.36,31.38,51304.0,25.0383,25.0383,25.0064,25.0224,51304.0
2016-08-15 14:10:00,31.38,31.39,31.38,31.38,27840.0,25.0224,25.0304,25.0224,25.0224,27840.0
2016-08-15 14:15:00,31.37,31.41,31.37,31.4,39752.0,25.0144,25.0463,25.0144,25.0383,39752.0
2016-08-15 14:20:00,31.39,31.41,31.39,31.41,19824.0,25.0304,25.0463,25.0304,25.0463,19824.0
2016-08-15 14:25:00,31.4,31.41,31.39,31.4,33312.0,25.0383,25.0463,25.0304,25.0383,33312.0
2016-08-15 14:30:00,31.4,31.42,31.4,31.42,37108.0,25.0383,25.0543,25.0383,25.0543,37108.0
2016-08-15 14:35:00,31.42,31.42,31.41,31.41,21804.0,25.0543,25.0543,25.0463,25.0463,21804.0
2016-08-15 14:40:00,31.41,31.43,31.4,31.43,38948.0,25.0463,25.0623,25.0383,25.0623,38948.0
2016-08-15 14:45:00,31.43,31.45,31.43,31.43,32908.0,25.0623,25.0782,25.0623,25.0623,32908.0
2016-08-15 14:50:00,31.43,31.43,31.42,31.43,22868.0,25.0623,25.0623,25.0543,25.0623,22868.0
2016-08-15 14:55:00,31.43,31.45,31.43,31.44,38224.0,25.0623,25.0782,25.0623,25.0702,38224.0
2016-08-15 15:00:00,31.44,31.44,31.41,31.42,37312.0,25.0702,25.0702,25.0463,25.0543,37312.0
2016-08-15 15:05:00,31.42,31.43,31.42,31.43,26328.0,25.0543,25.0623,25.0543,25.0623,26328.0
2016-08-15 15:10:00,31.43,31.43,31.41,31.41,50260.0,25.0623,25.0623,25.0463,25.0463,50260.0
2016-08-15 15:15:00,31.41,31.41,31.36,31.37,70356.0,25.0463,25.0463,25.0064,25.0144,70356.0
2016-08-15 15:20:00,31.38,31.39,31.37,31.37,64964.0,25.0224,25.0304,25.0144,25.0144,64964.0
2016-08-15 15:25:00,31.37,31.37,31.34,31.35,62228.0,25.0144,25.0144,24.9905,24.9985,62228.0
2016-08-15 15:30:00,31.35,31.36,31.34,31.35,59920.0,24.9985,25.0064,24.9905,24.9985,59920.0
2016-08-15 15:35:00,31.35,31.36,31.33,31.34,76116.0,24.9985,25.0064,24.9825,24.9905,76116.0
2016-08-15 15:40:00,31.34,31.35,31.33,31.33,111884.0,24.9905,24.9985,24.9825,24.9825,111884.0
2016-08-15 15:45:00,31.33,31.35,31.33,31.34,85792.0,24.9825,24.9985,24.9825,24.9905,85792.0
2016-08-15 15:50:00,31.34,31.34,31.33,31.34,128308.0,24.9905,24.9905,24.9825,24.9905,128308.0
2016-08-15 15:55:00,31.33,31.34,31.32,31.33,249884.0,24.9825,24.9905,24.9745,24.9825,249884.0
2016-08-16 09:30:00,31.24,31.33,31.16,31.18,209560.0,24.9107,24.9825,24.847,24.8629,209560.0
2016-08-16 09:35:00,31.18,31.23,31.12,31.18,111780.0,24.8629,24.9028,24.8151,24.8629,111780.0
2016-08-16 09:40:00,31.17,31.2,31.14,31.16,49832.0,24.8549,24.8789,24.831,24.847,49832.0
2016-08-16 09:45:00,31.13,31.14,31.01,31.06,68992.0,24.823,24.831,24.7273,24.7672,68992.0
2016-08-16 09:50:00,31.05,31.06,31.0,31.05,109780.0,24.7592,24.7672,24.7194,24.7592,109780.0
2016-08-16 09:55:00,31.05,31.08,31.04,31.08,93996.0,24.7592,24.7832,24.7513,24.7832,93996.0
2016-08-16 10:00:00,31.06,31.09,31.04,31.09,103132.0,24.7672,24.7911,24.7513,24.7911,103132.0
2016-08-16 10:05:00,31.09,31.13,31.08,31.13,83160.0,24.7911,24.823,24.7832,24.823,83160.0
2016-08-16 10:10:00,31.13,31.13,31.08,31.11,54168.0,24.823,24.823,24.7832,24.8071,54168.0
2016-08-16 10:15:00,31.1,31.1,31.05,31.08,100984.0,24.7991,24.7991,24.7592,24.7832,100984.0
2016-08-16 10:20:00,31.06,31.07,31.03,31.05,30692.0,24.7672,24.7752,24.7433,24.7592,30692.0
2016-08-16 10:25:00,31.04,31.07,31.02,31.06,63904.0,24.7513,24.7752,24.7353,24.7672,63904.0
2016-08-16 10:30:00,31.07,31.11,31.06,31.11,45300.0,24.7752,24.8071,24.7672,24.8071,45300.0
2016-08-16 10:35:00,31.11,31.11,31.03,31.04,56200.0,24.8071,24.8071,24.7433,24.7513,56200.0
2016-08-16 10:40:00,31.04,31.06,31.01,31.02,50968.0,24.7513,24.7672,24.7273,24.7353,50968.0
2016-08-16 10:45:00,31.03,31.09,31.02,31.06,50556.0,24.7433,24.7911,24.7353,24.7672,50556.0
2016-08-16 10:50:00,31.05,31.09,31.05,31.09,52420.0,24.7592,24.7911,24.7592,24.7911,52420.0
2016-08-16 10:55:00,31.09,31.13,31.07,31.1,69564.0,24.7911,24.823,24.7752,24.7991,69564.0
2016-08-16 11:00:00,31.1,31.16,31.1,31.14,84396.0,24.7991,24.847,24.7991,24.831,84396.0
2016-08-16 11:05:00,31.15,31.18,31.14,31.17,44740.0,24.839,24.8629,24.831,24.8549,44740.0
2016-08-16 11:10:00,31.16,31.16,31.13,31.13,144760.0,24.847,24.847,24.823,24.823,144760.0
2016-08-16 11:15:00,31.13,31.13,31.1,31.11,38592.0,24.823,24.823,24.7991,24.8071,38592.0
2016-08-16 11:20:00,31.1,31.13,31.1,31.1,67440.0,24.7991,24.823,24.7991,24.7991,67440.0
2016-08-16 11:25:00,31.1,31.14,31.1,31.13,29232.0,24.7991,24.831,24.7991,24.823,29232.0
2016-08-16 11:30:00,31.14,31.18,31.13,31.18,20120.0,24.831,24.8629,24.823,24.8629,20120.0
2016-08-16 11:35:00,31.17,31.18,31.16,31.18,15944.0,24.8549,24.8629,24.847,24.8629,15944.0
2016-08-16 11:40:00,31.18,31.21,31.18,31.18,15084.0,24.8629,24.8868,24.8629,24.8629,15084.0
2016-08-16 11:45:00,31.19,31.21,31.18,31.21,28248.0,24.8709,24.8868,24.8629,24.8868,28248.0
2016-08-16 11:50:00,31.2,31.21,31.17,31.19,26308.0,24.8789,24.8868,24.8549,24.8709,26308.0
2016-08-16 11:55:00,31.19,31.21,31.18,31.21,19184.0,24.8709,24.8868,24.8629,24.8868,19184.0
2016-08-16 12:00:00,31.21,31.21,31.18,31.2,32504.0,24.8868,24.8868,24.8629,24.8789,32504.0
2016-08-16 12:05:00,31.2,31.22,31.2,31.2,26840.0,24.8789,24.8948,24.8789,24.8789,26840.0
2016-08-16 12:10:00,31.2,31.21,31.19,31.2,30504.0,24.8789,24.8868,24.8709,24.8789,30504.0
2016-08-16 12:15:00,31.19,31.21,31.19,31.2,28980.0,24.8709,24.8868,24.8709,24.8789,28980.0
2016-08-16 12:20:00,31.2,31.2,31.18,31.2,20596.0,24.8789,24.8789,24.8629,24.8789,20596.0
2016-08-16 12:25:00,31.19,31.2,31.18,31.19,21272.0,24.8709,24.8789,24.8629,24.8709,21272.0
2016-08-16 12:30:00,31.19,31.2,31.18,31.18,30268.0,24.8709,24.8789,24.8629,24.8629,30268.0
2016-08-16 12:35:00,31.18,31.19,31.17,31.18,51932.0,24.8629,24.8709,24.8549,24.8629,51932.0
2016-08-16 12:40:00,31.17,31.18,31.16,31.17,83804.0,24.8549,24.8629,24.847,24.8549,83804.0
2016-08-16 12:45:00,31.17,31.19,31.17,31.18,39936.0,24.8549,24.8709,24.8549,24.8629,39936.0
2016-08-16 12:50:00,31.18,31.18,31.17,31.17,22604.0,24.8629,24.8629,24.8549,24.8549,22604.0
2016-08-16 12:55:00,31.17,31.18,31.16,31.17,17352.0,24.8549,24.8629,24.847,24.8549,17352.0
2016-08-16 13:00:00,31.17,31.18,31.16,31.18,32896.0,24.8549,24.8629,24.847,24.8629,32896.0
2016-08-16 13:05:00,31.17,31.17,31.14,31.14,27176.0,24.8549,24.8549,24.831,24.831,27176.0
2016-08-16 13:10:00,31.14,31.14,31.14,31.14,31428.0,24.831,24.831,24.831,24.831,31428.0
2016-08-16 13:15:00,31.13,31.14,31.11,31.13,505080.0,24.823,24.831,24.8071,24.823,505080.0
2016-08-16 13:20:00,31.13,31.14,31.1,31.11,30648.0,24.823,24.831,24.7991,24.8071,30648.0
2016-08-16 13:25:00,31.1,31.13,31.1,31.12,37400.0,24.7991,24.823,24.7991,24.8151,37400.0
2016-08-16 13:30:00,31.13,31.13,31.12,31.12,45104.0,24.823,24.823,24.8151,24.8151,45104.0
2016-08-16 13:35:00,31.11,31.12,31.11,31.11,12204.0,24.8071,24.8151,24.8071,24.8071,12204.0
2016-08-16 13:40:00,31.11,31.11,31.09,31.09,12352.0,24.8071,24.8071,24.7911,24.7911,12352.0
2016-08-16 13:45:00,31.1,31.1,31.08,31.09,55604.0,24.7991,24.7991,24.7832,24.7911,55604.0
2016-08-16 13:50:00,31.09,31.1,31.07,31.07,19272.0,24.7911,24.7991,24.7752,24.7752,19272.0
2016-08-16 13:55:00,31.07,31.11,31.07,31.11,20580.0,24.7752,24.8071,24.7752,24.8071,20580.0
2016-08-16 14:00:00,31.11,31.12,31.11,31.11,19832.0,24.8071,24.8151,24.8071,24.8071,19832.0
2016-08-16 14:05:00,31.11,31.11,31.1,31.1,16240.0,24.8071,24.8071,24.7991,24.7991,16240.0
2016-08-16 14:10:00,31.11,31.12,31.1,31.1,23404.0,24.8071,24.8151,24.7991,24.7991,23404.0
2016-08-16 14:15:00,31.1,31.1,31.08,31.08,28636.0,24.7991,24.7991,24.7832,24.7832,28636.0
2016-08-16 14:20:00,31.08,31.1,31.08,31.1,19592.0,24.7832,24.7991,24.7832,24.7991,19592.0
2016-08-16 14:25:00,31.1,31.14,31.09,31.12,58712.0,24.7991,24.831,24.7911,24.8151,58712.0
2016-08-16 14:30:00,31.12,31.13,31.11,31.12,56148.0,24.8151,24.823,24.8071,24.8151,56148.0
2016-08-16 14:35:00,31.13,31.13,31.1,31.1,40496.0,24.823,24.823,24.7991,24.7991,40496.0
2016-08-16 14:40:00,31.11,31.12,31.1,31.12,25924.0,24.8071,24.8151,24.7991,24.8151,25924.0
2016-08-16 14:45:00,31.12,31.13,31.1,31.11,36228.0,24.8151,24.823,24.7991,24.8071,36228.0
2016-08-16 14:50:00,31.11,31.12,31.1,31.11,32392.0,24.8071,24.8151,24.7991,24.8071,32392.0
2016-08-16 14:55:00,31.11,31.11,31.11,31.11,47108.0,24.8071,24.8071,24.8071,24.8071,47108.0
2016-08-16 15:00:00,31.11,31.12,31.11,31.11,18916.0,24.8071,24.8151,24.8071,24.8071,18916.0
2016-08-16 15:05:00,31.11,31.11,31.09,31.09,24680.0,24.8071,24.8071,24.7911,24.7911,24680.0
2016-08-16 15:10:00,31.09,31.1,31.08,31.09,46652.0,24.7911,24.7991,24.7832,24.7911,46652.0
2016-08-16 15:15:00,31.09,31.1,31.08,31.1,29032.0,24.7911,24.7991,24.7832,24.7991,29032.0
2016-08-16 15:20:00,31.1,31.11,31.09,31.1,34764.0,24.7991,24.8071,24.7911,24.7991,34764.0
2016-08-16 15:25:00,31.1,31.1,31.07,31.08,43144.0,24.7991,24.7991,24.7752,24.7832,43144.0
2016-08-16 15:30:00,31.08,31.09,31.08,31.09,55260.0,24.7832,24.7911,24.7832,24.7911,55260.0
2016-08-16 15:35:00,31.09,31.09,31.06,31.06,49200.0,24.7911,24.7911,24.7672,24.7672,49200.0
2016-08-16 15:40:00,31.06,31.06,31.05,31.05,61720.0,24.7672,24.7672,24.7592,24.7592,61720.0
2016-08-16 15:45:00,31.05,31.08,31.04,31.05,89308.0,24.7592,24.7832,24.7513,24.7592,89308.0
2016-08-16 15:50:00,31.06,31.06,31.03,31.03,126636.0,24.7672,24.7672,24.7433,24.7433,126636.0
2016-08-16 15:55:00,31.03,31.04,31.0,31.0,301788.0,24.7433,24.7513,24.7194,24.7194,301788.0
2016-08-17 09:30:00,31.0,31.07,30.75,30.82,163120.0,24.7194,24.7752,24.52,24.5758,163120.0
2016-08-17 09:35:00,30.82,30.91,30.79,30.83,58432.0,24.5758,24.6476,24.5519,24.5838,58432.0
2016-08-17 09:40:00,30.81,30.89,30.81,30.85,26216.0,24.5679,24.6317,24.5679,24.5998,26216.0
2016-08-17 09:45:00,30.87,30.89,30.81,30.81,27940.0,24.6157,24.6317,24.5679,24.5679,27940.0
2016-08-17 09:50:00,30.83,30.86,30.81,30.85,35720.0,24.5838,24.6077,24.5679,24.5998,35720.0
2016-08-17 09:55:00,30.85,30.86,30.78,30.78,44256.0,24.5998,24.6077,24.5439,24.5439,44256.0
2016-08-17 10:00:00,30.78,30.82,30.76,30.8,71424.0,24.5439,24.5758,24.528,24.5599,71424.0
2016-08-17 10:05:00,30.81,30.84,30.79,30.84,88340.0,24.5679,24.5918,24.5519,24.5918,88340.0
2016-08-17 10:10:00,30.83,30.83,30.79,30.8,24692.0,24.5838,24.5838,24.5519,24.5599,24692.0
2016-08-17 10:15:00,30.8,30.87,30.8,30.86,62236.0,24.5599,24.6157,24.5599,24.6077,62236.0
2016-08-17 10:20:00,30.86,30.86,30.83,30.86,51668.0,24.6077,24.6077,24.5838,24.6077,51668.0
2016-08-17 10:25:00,30.85,30.9,30.84,30.85,37284.0,24.5998,24.6396,24.5918,24.5998,37284.0
2016-08-17 10:30:00,30.85,30.85,30.81,30.84,42968.0,24.5998,24.5998,24.5679,24.5918,42968.0
2016-08-17 10:35:00,30.84,30.86,30.82,30.82,42276.0,24.5918,24.6077,24.5758,24.5758,42276.0
2016-08-17 10:40:00,30.82,30.84,30.8,30.83,40972.0,24.5758,24.5918,24.5599,24.5838,40972.0
2016-08-17 10:45:00,30.83,30.84,30.8,30.82,44600.0,24.5838,24.5918,24.5599,24.5758,44600.0
2016-08-17 10:50:00,30.82,30.88,30.82,30.87,58376.0,24.5758,24.6237,24.5758,24.6157,58376.0
2016-08-17 10:55:00,30.87,30.9,30.86,30.9,39060.0,24.6157,24.6396,24.6077,24.6396,39060.0
2016-08-17 11:00:00,30.9,30.95,30.89,30.95,36880.0,24.6396,24.6795,24.6317,24.6795,36880.0
2016-08-17 11:05:00,30.94,30.94,30.92,30.92,26580.0,24.6715,24.6715,24.6556,24.6556,26580.0
2016-08-17 11:10:00,30.93,30.93,30.9,30.91,36420.0,24.6636,24.6636,24.6396,24.6476,36420.0
2016-08-17 11:15:00,30.91,30.93,30.9,30.93,45724.0,24.6476,24.6636,24.6396,24.6636,45724.0
2016-08-17 11:20:00,30.93,30.93,30.9,30.92,64684.0,24.6636,24.6636,24.6396,24.6556,64684.0
2016-08-17 11:25:00,30.92,30.93,30.89,30.9,109068.0,24.6556,24.6636,24.6317,24.6396,109068.0
2016-08-17 11:30:00,30.9,30.92,30.89,30.91,54700.0,24.6396,24.6556,24.6317,24.6476,54700.0
2016-08-17 11:35:00,30.91,30.92,30.89,30.92,43664.0,24.6476,24.6556,24.6317,24.6556,43664.0
2016-08-17 11:40:00,30.92,30.96,30.91,30.95,64160.0,24.6556,24.6875,24.6476,24.6795,64160.0
2016-08-17 11:45:00,30.95,30.96,30.94,30.95,78660.0,24.6795,24.6875,24.6715,24.6795,78660.0
2016-08-17 11:50:00,30.95,30.98,30.95,30.97,78388.0,24.6795,24.7034,24.6795,24.6954,78388.0
2016-08-17 11:55:00,30.97,31.02,30.97,31.01,84132.0,24.6954,24.7353,24.6954,24.7273,84132.0
2016-08-17 12:00:00,31.01,31.11,30.99,31.11,101900.0,24.7273,24.8071,24.7114,24.8071,101900.0
2016-08-17 12:05:00,31.11,31.27,31.11,31.23,197208.0,24.8071,24.9347,24.8071,24.9028,197208.0
2016-08-17 12:10:00,31.23,31.23,31.13,31.13,50404.0,24.9028,24.9028,24.823,24.823,50404.0
2016-08-17 12:15:00,31.13,31.15,31.08,31.08,43112.0,24.823,24.839,24.7832,24.7832,43112.0
2016-08-17 12:20:00,31.08,31.17,31.07,31.16,100120.0,24.7832,24.8549,24.7752,24.847,100120.0
2016-08-17 12:25:00,31.15,31.16,31.13,31.15,39324.0,24.839,24.847,24.823,24.839,39324.0
2016-08-17 12:30:00,31.14,31.15,31.12,31.14,33160.0,24.831,24.839,24.8151,24.831,33160.0
2016-08-17 12:35:00,31.14,31.17,31.13,31.16,60928.0,24.831,24.8549,24.823,24.847,60928.0
2016-08-17 12:40:00,31.16,31.17,31.14,31.16,56540.0,24.847,24.8549,24.831,24.847,56540.0
2016-08-17 12:45:00,31.16,31.2,31.16,31.17,97044.0,24.847,24.8789,24.847,24.8549,97044.0
2016-08-17 12:50:00,31.17,31.2,31.16,31.2,108252.0,24.8549,24.8789,24.847,24.8789,108252.0
2016-08-17 12:55:00,31.2,31.22,31.18,31.21,89284.0,24.8789,24.8948,24.8629,24.8868,89284.0
2016-08-17 13:00:00,31.21,31.22,31.19,31.22,81672.0,24.8868,24.8948,24.8709,24.8948,81672.0
2016-08-17 13:05:00,31.22,31.23,31.21,31.22,23200.0,24.8948,24.9028,24.8868,24.8948,23200.0
2016-08-17 13:10:00,31.22,31.24,31.21,31.24,52792.0,24.8948,24.9107,24.8868,24.9107,52792.0
2016-08-17 13:15:00,31.24,31.27,31.23,31.25,72572.0,24.9107,24.9347,24.9028,24.9187,72572.0
2016-08-17 13:20:00,31.25,31.26,31.24,31.25,38856.0,24.9187,24.9267,24.9107,24.9187,38856.0
2016-08-17 13:25:00,31.24,31.25,31.2,31.23,37900.0,24.9107,24.9187,24.8789,24.9028,37900.0
2016-08-17 13:30:00,31.23,31.24,31.22,31.23,29160.0,24.9028,24.9107,24.8948,24.9028,29160.0
2016-08-17 13:35:00,31.22,31.25,31.22,31.23,32300.0,24.8948,24.9187,24.8948,24.9028,32300.0
2016-08-17 13:40:00,31.23,31.25,31.2,31.2,42000.0,24.9028,24.9187,24.8789,24.8789,42000.0
2016-08-17 13:45:00,31.2,31.21,31.19,31.2,26980.0,24.8789,24.8868,24.8709,24.8789,26980.0
2016-08-17 13:50:00,31.21,31.22,31.19,31.2,20600.0,24.8868,24.8948,24.8709,24.8789,20600.0
2016-08-17 13:55:00,31.2,31.2,31.18,31.2,55072.0,24.8789,24.8789,24.8629,24.8789,55072.0
2016-08-17 14:00:00,31.2,31.36,31.12,31.36,143568.0,24.8789,25.0064,24.8151,25.0064,143568.0
2016-08-17 14:05:00,31.36,31.39,31.32,31.38,83256.0,25.0064,25.0304,24.9745,25.0224,83256.0
2016-08-17 14:10:00,31.39,31.46,31.38,31.44,123512.0,25.0304,25.0862,25.0224,25.0702,123512.0
2016-08-17 14:15:00,31.43,31.44,31.37,31.38,67032.0,25.0623,25.0702,25.0144,25.0224,67032.0
2016-08-17 14:20:00,31.39,31.4,31.34,31.36,46808.0,25.0304,25.0383,24.9905,25.0064,46808.0
2016-08-17 14:25:00,31.37,31.39,31.36,31.37,31072.0,25.0144,25.0304,25.0064,25.0144,31072.0
2016-08-17 14:30:00,31.37,31.37,31.32,31.34,41704.0,25.0144,25.0144,24.9745,24.9905,41704.0
2016-08-17 14:35:00,31.34,31.36,31.32,31.33,76648.0,24.9905,25.0064,24.9745,24.9825,76648.0
2016-08-17 14:40:00,31.33,31.35,31.32,31.32,37532.0,24.9825,24.9985,24.9745,24.9745,37532.0
2016-08-17 14:45:00,31.32,31.33,31.3,31.3,48304.0,24.9745,24.9825,24.9586,24.9586,48304.0
2016-08-17 14:50:00,31.3,31.35,31.29,31.35,68344.0,24.9586,24.9985,24.9506,24.9985,68344.0
2016-08-17 14:55:00,31.34,31.34,31.31,31.33,40864.0,24.9905,24.9905,24.9666,24.9825,40864.0
2016-08-17 15:00:00,31.33,31.33,31.28,31.3,41976.0,24.9825,24.9825,24.9426,24.9586,41976.0
2016-08-17 15:05:00,31.29,31.32,31.29,31.32,63492.0,24.9506,24.9745,24.9506,24.9745,63492.0
2016-08-17 15:10:00,31.32,31.34,31.31,31.34,71632.0,24.9745,24.9905,24.9666,24.9905,71632.0
2016-08-17 15:15:00,31.33,31.34,31.32,31.33,42552.0,24.9825,24.9905,24.9745,24.9825,42552.0
2016-08-17 15:20:00,31.34,31.37,31.33,31.36,45208.0,24.9905,25.0144,24.9825,25.0064,45208.0
2016-08-17 15:25:00,31.36,31.4,31.36,31.4,63416.0,25.0064,25.0383,25.0064,25.0383,63416.0
2016-08-17 15:30:00,31.4,31.42,31.38,31.41,45244.0,25.0383,25.0543,25.0224,25.0463,45244.0
2016-08-17 15:35:00,31.41,31.44,31.41,31.44,97220.0,25.0463,25.0702,25.0463,25.0702,97220.0
2016-08-17 15:40:00,31.44,31.5,31.43,31.49,98080.0,25.0702,25.1181,25.0623,25.1101,98080.0
2016-08-17 15:45:00,31.49,31.5,31.46,31.47,111260.0,25.1101,25.1181,25.0862,25.0941,111260.0
2016-08-17 15:50:00,31.47,31.47,31.45,31.46,320464.0,25.0941,25.0941,25.0782,25.0862,320464.0
2016-08-17 15:55:00,31.46,31.46,31.42,31.44,345752.0,25.0862,25.0862,25.0543,25.0702,345752.0
2016-08-18 09:30:00,31.33,31.51,31.33,31.49,161860.0,24.9825,25.126,24.9825,25.1101,161860.0
2016-08-18 09:35:00,31.48,31.58,31.46,31.49,134340.0,25.1021,25.1819,25.0862,25.1101,134340.0
2016-08-18 09:40:00,31.5,31.61,31.47,31.6,137460.0,25.1181,25.2058,25.0941,25.1978,137460.0
2016-08-18 09:45:00,31.58,31.58,31.51,31.57,221500.0,25.1819,25.1819,25.126,25.1739,221500.0
2016-08-18 09:50:00,31.57,31.65,31.56,31.65,101896.0,25.1739,25.2377,25.1659,25.2377,101896.0
2016-08-18 09:55:00,31.65,31.66,31.6,31.6,120736.0,25.2377,25.2457,25.1978,25.1978,120736.0
2016-08-18 10:00:00,31.61,31.63,31.53,31.53,105488.0,25.2058,25.2217,25.142,25.142,105488.0
2016-08-18 10:05:00,31.54,31.58,31.54,31.57,91476.0,25.15,25.1819,25.15,25.1739,91476.0
2016-08-18 10:10:00,31.57,31.59,31.54,31.57,63992.0,25.1739,25.1898,25.15,25.1739,63992.0
2016-08-18 10:15:00,31.56,31.6,31.56,31.59,101384.0,25.1659,25.1978,25.1659,25.1898,101384.0
2016-08-18 10:20:00,31.59,31.61,31.59,31.61,89568.0,25.1898,25.2058,25.1898,25.2058,89568.0
2016-08-18 10:25:00,31.61,31.63,31.6,31.63,68684.0,25.2058,25.2217,25.1978,25.2217,68684.0
2016-08-18 10:30:00,31.63,31.63,31.55,31.58,90520.0,25.2217,25.2217,25.1579,25.1819,90520.0
2016-08-18 10:35:00,31.58,31.64,31.58,31.63,63568.0,25.1819,25.2297,25.1819,25.2217,63568.0
2016-08-18 10:40:00,31.63,31.63,31.58,31.59,67660.0,25.2217,25.2217,25.1819,25.1898,67660.0
2016-08-18 10:45:00,31.59,31.6,31.55,31.6,48600.0,25.1898,25.1978,25.1579,25.1978,48600.0
2016-08-18 10:50:00,31.6,31.64,31.58,31.64,59716.0,25.1978,25.2297,25.1819,25.2297,59716.0
2016-08-18 10:55:00,31.63,31.67,31.62,31.65,93700.0,25.2217,25.2536,25.2138,25.2377,93700.0
2016-08-18 11:00:00,31.65,31.66,31.62,31.65,89204.0,25.2377,25.2457,25.2138,25.2377,89204.0
2016-08-18 11:05:00,31.65,31.68,31.65,31.65,125708.0,25.2377,25.2616,25.2377,25.2377,125708.0
2016-08-18 11:10:00,31.65,31.7,31.65,31.7,80464.0,25.2377,25.2776,25.2377,25.2776,80464.0
2016-08-18 11:15:00,31.7,31.72,31.68,31.71,78104.0,25.2776,25.2935,25.2616,25.2855,78104.0
2016-08-18 11:20:00,31.71,31.71,31.68,31.69,103104.0,25.2855,25.2855,25.2616,25.2696,103104.0
2016-08-18 11:25:00,31.69,31.72,31.68,31.72,112728.0,25.2696,25.2935,25.2616,25.2935,112728.0
2016-08-18 11:30:00,31.73,31.75,31.71,31.73,145340.0,25.3015,25.3174,25.2855,25.3015,145340.0
2016-08-18 11:35:00,31.73,31.74,31.72,31.74,63828.0,25.3015,25.3094,25.2935,25.3094,63828.0
2016-08-18 11:40:00,31.74,31.76,31.73,31.73,105324.0,25.3094,25.3254,25.3015,25.3015,105324.0
2016-08-18 11:45:00,31.74,31.76,31.72,31.75,93284.0,25.3094,25.3254,25.2935,25.3174,93284.0
2016-08-18 11:50:00,31.75,31.76,31.7,31.71,64724.0,25.3174,25.3254,25.2776,25.2855,64724.0
2016-08-18 11:55:00,31.7,31.71,31.68,31.7,84156.0,25.2776,25.2855,25.2616,25.2776,84156.0
2016-08-18 12:00:00,31.7,31.7,31.67,31.67,107976.0,25.2776,25.2776,25.2536,25.2536,107976.0
2016-08-18 12:05:00,31.67,31.69,31.67,31.68,76236.0,25.2536,25.2696,25.2536,25.2616,76236.0
2016-08-18 12:10:00,31.68,31.69,31.68,31.69,77032.0,25.2616,25.2696,25.2616,25.2696,77032.0
2016-08-18 12:15:00,31.69,31.71,31.69,31.71,84232.0,25.2696,25.2855,25.2696,25.2855,84232.0
2016-08-18 12:20:00,31.71,31.73,31.7,31.72,130368.0,25.2855,25.3015,25.2776,25.2935,130368.0
2016-08-18 12:25:00,31.72,31.76,31.72,31.75,121924.0,25.2935,25.3254,25.2935,25.3174,121924.0
2016-08-18 12:30:00,31.76,31.76,31.7,31.71,72380.0,25.3254,25.3254,25.2776,25.2855,72380.0
2016-08-18 12:35:00,31.71,31.72,31.66,31.66,73420.0,25.2855,25.2935,25.2457,25.2457,73420.0
2016-08-18 12:40:00,31.66,31.67,31.65,31.67,76500.0,25.2457,25.2536,25.2377,25.2536,76500.0
2016-08-18 12:45:00,31.67,31.7,31.67,31.7,89720.0,25.2536,25.2776,25.2536,25.2776,89720.0
2016-08-18 12:50:00,31.7,31.71,31.68,31.69,73000.0,25.2776,25.2855,25.2616,25.2696,73000.0
2016-08-18 12:55:00,31.7,31.7,31.68,31.7,57820.0,25.2776,25.2776,25.2616,25.2776,57820.0
2016-08-18 13:00:00,31.7,31.7,31.67,31.67,83752.0,25.2776,25.2776,25.2536,25.2536,83752.0
2016-08-18 13:05:00,31.67,31.69,31.67,31.68,70304.0,25.2536,25.2696,25.2536,25.2616,70304.0
2016-08-18 13:10:00,31.68,31.7,31.67,31.68,95220.0,25.2616,25.2776,25.2536,25.2616,95220.0
2016-08-18 13:15:00,31.68,31.68,31.65,31.67,113224.0,25.2616,25.2616,25.2377,25.2536,113224.0
2016-08-18 13:20:00,31.67,31.68,31.66,31.67,69172.0,25.2536,25.2616,25.2457,25.2536,69172.0
2016-08-18 13:25:00,31.66,31.68,31.66,31.67,67892.0,25.2457,25.2616,25.2457,25.2536,67892.0
2016-08-18 13:30:00,31.67,31.68,31.65,31.66,119180.0,25.2536,25.2616,25.2377,25.2457,119180.0
2016-08-18 13:35:00,31.66,31.66,31.62,31.62,89616.0,25.2457,25.2457,25.2138,25.2138,89616.0
2016-08-18 13:40:00,31.62,31.63,31.61,31.61,61928.0,25.2138,25.2217,25.2058,25.2058,61928.0
2016-08-18 13:45:00,31.61,31.64,31.61,31.63,87228.0,25.2058,25.2297,25.2058,25.2217,87228.0
2016-08-18 13:50:00,31.63,31.65,31.62,31.62,87508.0,25.2217,25.2377,25.2138,25.2138,87508.0
2016-08-18 13:55:00,31.62,31.63,31.59,31.6,84960.0,25.2138,25.2217,25.1898,25.1978,84960.0
2016-08-18 14:00:00,31.6,31.61,31.59,31.59,70044.0,25.1978,25.2058,25.1898,25.1898,70044.0
2016-08-18 14:05:00,31.59,31.61,31.59,31.61,76520.0,25.1898,25.2058,25.1898,25.2058,76520.0
2016-08-18 14:10:00,31.61,31.61,31.59,31.61,90912.0,25.2058,25.2058,25.1898,25.2058,90912.0
2016-08-18 14:15:00,31.61,31.62,31.6,31.62,86368.0,25.2058,25.2138,25.1978,25.2138,86368.0
2016-08-18 14:20:00,31.62,31.64,31.62,31.63,87424.0,25.2138,25.2297,25.2138,25.2217,87424.0
2016-08-18 14:25:00,31.63,31.65,31.63,31.64,87580.0,25.2217,25.2377,25.2217,25.2297,87580.0
2016-08-18 14:30:00,31.64,31.64,31.61,31.64,92936.0,25.2297,25.2297,25.2058,25.2297,92936.0
2016-08-18 14:35:00,31.64,31.64,31.62,31.63,58344.0,25.2297,25.2297,25.2138,25.2217,58344.0
2016-08-18 14:40:00,31.63,31.65,31.63,31.64,75160.0,25.2217,25.2377,25.2217,25.2297,75160.0
2016-08-18 14:45:00,31.63,31.66,31.63,31.66,77464.0,25.2217,25.2457,25.2217,25.2457,77464.0
2016-08-18 14:50:00,31.66,31.71,31.66,31.67,106044.0,25.2457,25.2855,25.2457,25.2536,106044.0
2016-08-18 14:55:00,31.67,31.68,31.65,31.66,83968.0,25.2536,25.2616,25.2377,25.2457,83968.0
2016-08-18 15:00:00,31.66,31.66,31.65,31.66,104592.0,25.2457,25.2457,25.2377,25.2457,104592.0
2016-08-18 15:05:00,31.66,31.67,31.65,31.67,70492.0,25.2457,25.2536,25.2377,25.2536,70492.0
2016-08-18 15:10:00,31.67,31.67,31.65,31.66,44112.0,25.2536,25.2536,25.2377,25.2457,44112.0
2016-08-18 15:15:00,31.67,31.68,31.66,31.68,50196.0,25.2536,25.2616,25.2457,25.2616,50196.0
2016-08-18 15:20:00,31.68,31.71,31.68,31.71,73500.0,25.2616,25.2855,25.2616,25.2855,73500.0
2016-08-18 15:25:00,31.71,31.72,31.69,31.71,72256.0,25.2855,25.2935,25.2696,25.2855,72256.0
2016-08-18 15:30:00,31.71,31.71,31.69,31.7,146664.0,25.2855,25.2855,25.2696,25.2776,146664.0
2016-08-18 15:35:00,31.7,31.72,31.69,31.69,109240.0,25.2776,25.2935,25.2696,25.2696,109240.0
2016-08-18 15:40:00,31.69,31.71,31.69,31.71,97300.0,25.2696,25.2855,25.2696,25.2855,97300.0
2016-08-18 15:45:00,31.71,31.71,31.68,31.68,116928.0,25.2855,25.2855,25.2616,25.2616,116928.0
2016-08-18 15:50:00,31.68,31.68,31.67,31.67,224796.0,25.2616,25.2616,25.2536,25.2536,224796.0
2016-08-18 15:55:00,31.68,31.75,31.68,31.74,495100.0,25.2616,25.3174,25.2616,25.3094,495100.0
2016-08-19 09:30:00,31.64,31.64,31.48,31.48,492776.0,25.2297,25.2297,25.1021,25.1021,492776.0
2016-08-19 09:35:00,31.48,31.5,31.42,31.44,29392.0,25.1021,25.1181,25.0543,25.0702,29392.0
2016-08-19 09:40:00,31.45,31.47,31.42,31.45,28952.0,25.0782,25.0941,25.0543,25.0782,28952.0
2016-08-19 09:45:00,31.43,31.44,31.38,31.41,66864.0,25.0623,25.0702,25.0224,25.0463,66864.0
2016-08-19 09:50:00,31.41,31.45,31.41,31.42,69764.0,25.0463,25.0782,25.0463,25.0543,69764.0
2016-08-19 09:55:00,31.43,31.43,31.38,31.39,61236.0,25.0623,25.0623,25.0224,25.0304,61236.0
2016-08-19 10:00:00,31.39,31.41,31.37,31.39,71412.0,25.0304,25.0463,25.0144,25.0304,71412.0
2016-08-19 10:05:00,31.39,31.4,31.38,31.38,80548.0,25.0304,25.0383,25.0224,25.0224,80548.0
2016-08-19 10:10:00,31.38,31.39,31.33,31.33,60476.0,25.0224,25.0304,24.9825,24.9825,60476.0
2016-08-19 10:15:00,31.33,31.34,31.29,31.3,95964.0,24.9825,24.9905,24.9506,24.9586,95964.0
2016-08-19 10:20:00,31.3,31.31,31.26,31.26,81240.0,24.9586,24.9666,24.9267,24.9267,81240.0
2016-08-19 10:25:00,31.26,31.26,31.2,31.22,148676.0,24.9267,24.9267,24.8789,24.8948,148676.0
2016-08-19 10:30:00,31.22,31.26,31.22,31.26,93920.0,24.8948,24.9267,24.8948,24.9267,93920.0
2016-08-19 10:35:00,31.27,31.27,31.25,31.26,116800.0,24.9347,24.9347,24.9187,24.9267,116800.0
2016-08-19 10:40:00,31.26,31.27,31.24,31.25,146000.0,24.9267,24.9347,24.9107,24.9187,146000.0
2016-08-19 10:45:00,31.25,31.27,31.23,31.27,97724.0,24.9187,24.9347,24.9028,24.9347,97724.0
2016-08-19 10:50:00,31.27,31.28,31.25,31.25,58704.0,24.9347,24.9426,24.9187,24.9187,58704.0
2016-08-19 10:55:00,31.25,31.28,31.24,31.27,80828.0,24.9187,24.9426,24.9107,24.9347,80828.0
2016-08-19 11:00:00,31.28,31.28,31.23,31.25,57652.0,24.9426,24.9426,24.9028,24.9187,57652.0
2016-08-19 11:05:00,31.25,31.25,31.2,31.21,105092.0,24.9187,24.9187,24.8789,24.8868,105092.0
2016-08-19 11:10:00,31.21,31.22,31.18,31.2,135268.0,24.8868,24.8948,24.8629,24.8789,135268.0
2016-08-19 11:15:00,31.2,31.2,31.18,31.18,90616.0,24.8789,24.8789,24.8629,24.8629,90616.0
2016-08-19 11:20:00,31.19,31.2,31.15,31.17,98088.0,24.8709,24.8789,24.839,24.8549,98088.0
2016-08-19 11:25:00,31.17,31.18,31.15,31.18,145128.0,24.8549,24.8629,24.839,24.8629,145128.0
2016-08-19 11:30:00,31.18,31.21,31.16,31.21,59424.0,24.8629,24.8868,24.847,24.8868,59424.0
2016-08-19 11:35:00,31.21,31.21,31.17,31.2,61952.0,24.8868,24.8868,24.8549,24.8789,61952.0
2016-08-19 11:40:00,31.2,31.23,31.2,31.2,77224.0,24.8789,24.9028,24.8789,24.8789,77224.0
2016-08-19 11:45:00,31.2,31.22,31.19,31.2,62684.0,24.8789,24.8948,24.8709,24.8789,62684.0
2016-08-19 11:50:00,31.19,31.23,31.19,31.23,99060.0,24.8709,24.9028,24.8709,24.9028,99060.0
2016-08-19 11:55:00,31.23,31.23,31.19,31.19,99880.0,24.9028,24.9028,24.8709,24.8709,99880.0
2016-08-19 12:00:00,31.19,31.2,31.16,31.2,168952.0,24.8709,24.8789,24.847,24.8789,168952.0
2016-08-19 12:05:00,31.2,31.2,31.17,31.2,74564.0,24.8789,24.8789,24.8549,24.8789,74564.0
2016-08-19 12:10:00,31.2,31.24,31.18,31.23,86868.0,24.8789,24.9107,24.8629,24.9028,86868.0
2016-08-19 12:15:00,31.23,31.24,31.22,31.22,56596.0,24.9028,24.9107,24.8948,24.8948,56596.0
2016-08-19 12:20:00,31.23,31.25,31.23,31.24,86700.0,24.9028,24.9187,24.9028,24.9107,86700.0
2016-08-19 12:25:00,31.24,31.27,31.23,31.27,75684.0,24.9107,24.9347,24.9028,24.9347,75684.0
2016-08-19 12:30:00,31.27,31.29,31.25,31.28,59608.0,24.9347,24.9506,24.9187,24.9426,59608.0
2016-08-19 12:35:00,31.28,31.28,31.25,31.25,76816.0,24.9426,24.9426,24.9187,24.9187,76816.0
2016-08-19 12:40:00,31.25,31.27,31.24,31.26,84184.0,24.9187,24.9347,24.9107,24.9267,84184.0
2016-08-19 12:45:00,31.26,31.26,31.23,31.23,63924.0,24.9267,24.9267,24.9028,24.9028,63924.0
2016-08-19 12:50:00,31.23,31.23,31.2,31.21,42784.0,24.9028,24.9028,24.8789,24.8868,42784.0
2016-08-19 12:55:00,31.21,31.22,31.19,31.2,70872.0,24.8868,24.8948,24.8709,24.8789,70872.0
2016-08-19 13:00:00,31.2,31.22,31.19,31.19,88916.0,24.8789,24.8948,24.8709,24.8709,88916.0
2016-08-19 13:05:00,31.2,31.22,31.18,31.19,87920.0,24.8789,24.8948,24.8629,24.8709,87920.0
2016-08-19 13:10:00,31.19,31.19,31.17,31.18,86248.0,24.8709,24.8709,24.8549,24.8629,86248.0
2016-08-19 13:15:00,31.18,31.18,31.16,31.18,148024.0,24.8629,24.8629,24.847,24.8629,148024.0
2016-08-19 13:20:00,31.18,31.18,31.17,31.17,85016.0,24.8629,24.8629,24.8549,24.8549,85016.0
2016-08-19 13:25:00,31.17,31.18,31.15,31.15,95832.0,24.8549,24.8629,24.839,24.839,95832.0
2016-08-19 13:30:00,31.15,31.15,31.11,31.15,108272.0,24.839,24.839,24.8071,24.839,108272.0
2016-08-19 13:35:00,31.15,31.16,31.14,31.14,39500.0,24.839,24.847,24.831,24.831,39500.0
2016-08-19 13:40:00,31.14,31.15,31.11,31.13,103744.0,24.831,24.839,24.8071,24.823,103744.0
2016-08-19 13:45:00,31.13,31.14,31.1,31.12,183112.0,24.823,24.831,24.7991,24.8151,183112.0
2016-08-19 13:50:00,31.12,31.14,31.1,31.13,122804.0,24.8151,24.831,24.7991,24.823,122804.0
2016-08-19 13:55:00,31.13,31.15,31.13,31.14,64096.0,24.823,24.839,24.823,24.831,64096.0
2016-08-19 14:00:00,31.14,31.16,31.14,31.16,83848.0,24.831,24.847,24.831,24.847,83848.0
2016-08-19 14:05:00,31.16,31.17,31.15,31.17,98248.0,24.847,24.8549,24.839,24.8549,98248.0
2016-08-19 14:10:00,31.17,31.18,31.15,31.18,95880.0,24.8549,24.8629,24.839,24.8629,95880.0
2016-08-19 14:15:00,31.17,31.18,31.16,31.18,88424.0,24.8549,24.8629,24.847,24.8629,88424.0
2016-08-19 14:20:00,31.18,31.21,31.18,31.21,121720.0,24.8629,24.8868,24.8629,24.8868,121720.0
2016-08-19 14:25:00,31.21,31.21,31.19,31.2,113804.0,24.8868,24.8868,24.8709,24.8789,113804.0
2016-08-19 14:30:00,31.2,31.2,31.2,31.2,94496.0,24.8789,24.8789,24.8789,24.8789,94496.0
2016-08-19 14:35:00,31.2,31.27,31.2,31.27,98076.0,24.8789,24.9347,24.8789,24.9347,98076.0
2016-08-19 14:40:00,31.27,31.28,31.25,31.28,93820.0,24.9347,24.9426,24.9187,24.9426,93820.0
2016-08-19 14:45:00,31.28,31.32,31.27,31.31,117444.0,24.9426,24.9745,24.9347,24.9666,117444.0
2016-08-19 14:50:00,31.31,31.32,31.3,31.31,55952.0,24.9666,24.9745,24.9586,24.9666,55952.0
2016-08-19 14:55:00,31.31,31.31,31.28,31.3,99052.0,24.9666,24.9666,24.9426,24.9586,99052.0
2016-08-19 15:00:00,31.3,31.3,31.28,31.28,94196.0,24.9586,24.9586,24.9426,24.9426,94196.0
2016-08-19 15:05:00,31.28,31.29,31.28,31.29,105400.0,24.9426,24.9506,24.9426,24.9506,105400.0
2016-08-19 15:10:00,31.3,31.3,31.28,31.28,91636.0,24.9586,24.9586,24.9426,24.9426,91636.0
2016-08-19 15:15:00,31.28,31.29,31.25,31.26,128284.0,24.9426,24.9506,24.9187,24.9267,128284.0
2016-08-19 15:20:00,31.26,31.27,31.25,31.25,95688.0,24.9267,24.9347,24.9187,24.9187,95688.0
2016-08-19 15:25:00,31.25,31.29,31.25,31.29,121584.0,24.9187,24.9506,24.9187,24.9506,121584.0
2016-08-19 15:30:00,31.29,31.3,31.29,31.3,61212.0,24.9506,24.9586,24.9506,24.9586,61212.0
2016-08-19 15:35:00,31.3,31.31,31.28,31.3,83076.0,24.9586,24.9666,24.9426,24.9586,83076.0
2016-08-19 15:40:00,31.3,31.3,31.28,31.29,106408.0,24.9586,24.9586,24.9426,24.9506,106408.0
2016-08-19 15:45:00,31.29,31.29,31.26,31.27,105180.0,24.9506,24.9506,24.9267,24.9347,105180.0
2016-08-19 15:50:00,31.27,31.28,31.26,31.26,207524.0,24.9347,24.9426,24.9267,24.9267,207524.0
2016-08-19 15:55:00,31.26,31.3,31.25,31.27,243084.0,24.9267,24.9586,24.9187,24.9347,243084.0
2016-08-22 09:30:00,31.29,31.37,31.29,31.3,199288.0,24.9506,25.0144,24.9506,24.9586,199288.0
2016-08-22 09:35:00,31.31,31.32,31.2,31.21,98396.0,24.9666,24.9745,24.8789,24.8868,98396.0
2016-08-22 09:40:00,31.2,31.25,31.18,31.25,34608.0,24.8789,24.9187,24.8629,24.9187,34608.0
2016-08-22 09:45:00,31.25,31.27,31.23,31.23,31880.0,24.9187,24.9347,24.9028,24.9028,31880.0
2016-08-22 09:50:00,31.23,31.26,31.21,31.25,41228.0,24.9028,24.9267,24.8868,24.9187,41228.0
2016-08-22 09:55:00,31.23,31.25,31.23,31.23,34620.0,24.9028,24.9187,24.9028,24.9028,34620.0
2016-08-22 10:00:00,31.23,31.28,31.22,31.27,104056.0,24.9028,24.9426,24.8948,24.9347,104056.0
2016-08-22 10:05:00,31.27,31.31,31.26,31.29,123760.0,24.9347,24.9666,24.9267,24.9506,123760.0
2016-08-22 10:10:00,31.29,31.29,31.24,31.25,26600.0,24.9506,24.9506,24.9107,24.9187,26600.0
2016-08-22 10:15:00,31.25,31.29,31.24,31.24,42628.0,24.9187,24.9506,24.9107,24.9107,42628.0
2016-08-22 10:20:00,31.24,31.25,31.23,31.24,49544.0,24.9107,24.9187,24.9028,24.9107,49544.0
2016-08-22 10:25:00,31.24,31.25,31.23,31.25,41532.0,24.9107,24.9187,24.9028,24.9187,41532.0
2016-08-22 10:30:00,31.26,31.27,31.25,31.27,80628.0,24.9267,24.9347,24.9187,24.9347,80628.0
2016-08-22 10:35:00,31.27,31.27,31.25,31.27,98052.0,24.9347,24.9347,24.9187,24.9347,98052.0
2016-08-22 10:40:00,31.27,31.29,31.27,31.29,51980.0,24.9347,24.9506,24.9347,24.9506,51980.0
2016-08-22 10:45:00,31.29,31.32,31.29,31.3,51764.0,24.9506,24.9745,24.9506,24.9586,51764.0
2016-08-22 10:50:00,31.3,31.32,31.3,31.31,64212.0,24.9586,24.9745,24.9586,24.9666,64212.0
2016-08-22 10:55:00,31.31,31.32,31.29,31.32,35864.0,24.9666,24.9745,24.9506,24.9745,35864.0
2016-08-22 11:00:00,31.32,31.33,31.31,31.33,81160.0,24.9745,24.9825,24.9666,24.9825,81160.0
2016-08-22 11:05:00,31.33,31.33,31.31,31.31,146916.0,24.9825,24.9825,24.9666,24.9666,146916.0
2016-08-22 11:10:00,31.32,31.32,31.27,31.28,58652.0,24.9745,24.9745,24.9347,24.9426,58652.0
2016-08-22 11:15:00,31.28,31.29,31.27,31.27,40160.0,24.9426,24.9506,24.9347,24.9347,40160.0
2016-08-22 11:20:00,31.27,31.29,31.26,31.28,88580.0,24.9347,24.9506,24.9267,24.9426,88580.0
2016-08-22 11:25:00,31.27,31.27,31.25,31.25,95464.0,24.9347,24.9347,24.9187,24.9187,95464.0
2016-08-22 11:30:00,31.26,31.26,31.24,31.25,128760.0,24.9267,24.9267,24.9107,24.9187,128760.0
2016-08-22 11:35:00,31.25,31.29,31.24,31.29,93628.0,24.9187,24.9506,24.9107,24.9506,93628.0
2016-08-22 11:40:00,31.29,31.32,31.28,31.3,62348.0,24.9506,24.9745,24.9426,24.9586,62348.0
2016-08-22 11:45:00,31.3,31.31,31.3,31.3,64084.0,24.9586,24.9666,24.9586,24.9586,64084.0
2016-08-22 11:50:00,31.3,31.31,31.29,31.3,83340.0,24.9586,24.9666,24.9506,24.9586,83340.0
2016-08-22 11:55:00,31.3,31.31,31.3,31.31,90520.0,24.9586,24.9666,24.9586,24.9666,90520.0
2016-08-22 12:00:00,31.31,31.33,31.31,31.33,78784.0,24.9666,24.9825,24.9666,24.9825,78784.0
2016-08-22 12:05:00,31.33,31.36,31.33,31.36,30460.0,24.9825,25.0064,24.9825,25.0064,30460.0
2016-08-22 12:10:00,31.36,31.37,31.34,31.37,23292.0,25.0064,25.0144,24.9905,25.0144,23292.0
2016-08-22 12:15:00,31.37,31.38,31.36,31.38,30796.0,25.0144,25.0224,25.0064,25.0224,30796.0
2016-08-22 12:20:00,31.38,31.41,31.37,31.41,45048.0,25.0224,25.0463,25.0144,25.0463,45048.0
2016-08-22 12:25:00,31.41,31.43,31.4,31.42,41096.0,25.0463,25.0623,25.0383,25.0543,41096.0
2016-08-22 12:30:00,31.43,31.43,31.39,31.39,26364.0,25.0623,25.0623,25.0304,25.0304,26364.0
2016-08-22 12:35:00,31.39,31.4,31.37,31.39,19216.0,25.0304,25.0383,25.0144,25.0304,19216.0
2016-08-22 12:40:00,31.38,31.38,31.36,31.37,16420.0,25.0224,25.0224,25.0064,25.0144,16420.0
2016-08-22 12:45:00,31.36,31.37,31.35,31.37,20296.0,25.0064,25.0144,24.9985,25.0144,20296.0
2016-08-22 12:50:00,31.37,31.37,31.36,31.36,9848.0,25.0144,25.0144,25.0064,25.0064,9848.0
2016-08-22 12:55:00,31.36,31.36,31.35,31.35,16520.0,25.0064,25.0064,24.9985,24.9985,16520.0
2016-08-22 13:00:00,31.35,31.36,31.35,31.36,19080.0,24.9985,25.0064,24.9985,25.0064,19080.0
2016-08-22 13:05:00,31.36,31.36,31.34,31.35,19200.0,25.0064,25.0064,24.9905,24.9985,19200.0
2016-08-22 13:10:00,31.35,31.36,31.34,31.36,20024.0,24.9985,25.0064,24.9905,25.0064,20024.0
2016-08-22 13:15:00,31.36,31.38,31.35,31.38,28496.0,25.0064,25.0224,24.9985,25.0224,28496.0
2016-08-22 13:20:00,31.37,31.37,31.33,31.33,24320.0,25.0144,25.0144,24.9825,24.9825,24320.0
2016-08-22 13:25:00,31.34,31.35,31.33,31.34,25244.0,24.9905,24.9985,24.9825,24.9905,25244.0
2016-08-22 13:30:00,31.34,31.34,31.32,31.32,13784.0,24.9905,24.9905,24.9745,24.9745,13784.0
2016-08-22 13:35:00,31.32,31.34,31.32,31.33,16672.0,24.9745,24.9905,24.9745,24.9825,16672.0
2016-08-22 13:40:00,31.33,31.35,31.33,31.34,14448.0,24.9825,24.9985,24.9825,24.9905,14448.0
2016-08-22 13:45:00,31.34,31.36,31.34,31.36,18920.0,24.9905,25.0064,24.9905,25.0064,18920.0
2016-08-22 13:50:00,31.36,31.36,31.35,31.35,8800.0,25.0064,25.0064,24.9985,24.9985,8800.0
2016-08-22 13:55:00,31.35,31.36,31.34,31.34,16156.0,24.9985,25.0064,24.9905,24.9905,16156.0
2016-08-22 14:00:00,31.34,31.36,31.34,31.35,36552.0,24.9905,25.0064,24.9905,24.9985,36552.0
2016-08-22 14:05:00,31.35,31.36,31.34,31.34,24516.0,24.9985,25.0064,24.9905,24.9905,24516.0
2016-08-22 14:10:00,31.35,31.35,31.33,31.34,32492.0,24.9985,24.9985,24.9825,24.9905,32492.0
2016-08-22 14:15:00,31.34,31.34,31.33,31.33,23428.0,24.9905,24.9905,24.9825,24.9825,23428.0
2016-08-22 14:20:00,31.33,31.34,31.32,31.32,36064.0,24.9825,24.9905,24.9745,24.9745,36064.0
2016-08-22 14:25:00,31.32,31.32,31.29,31.29,23992.0,24.9745,24.9745,24.9506,24.9506,23992.0
2016-08-22 14:30:00,31.29,31.31,31.29,31.3,16044.0,24.9506,24.9666,24.9506,24.9586,16044.0
2016-08-22 14:35:00,31.3,31.3,31.28,31.3,24520.0,24.9586,24.9586,24.9426,24.9586,24520.0
2016-08-22 14:40:00,31.3,31.31,31.3,31.31,20804.0,24.9586,24.9666,24.9586,24.9666,20804.0
2016-08-22 14:45:00,31.31,31.32,31.31,31.31,19620.0,24.9666,24.9745,24.9666,24.9666,19620.0
2016-08-22 14:50:00,31.32,31.33,31.3,31.3,56464.0,24.9745,24.9825,24.9586,24.9586,56464.0
2016-08-22 14:55:00,31.3,31.3,31.28,31.29,15748.0,24.9586,24.9586,24.9426,24.9506,15748.0
2016-08-22 15:00:00,31.29,31.3,31.28,31.29,39612.0,24.9506,24.9586,24.9426,24.9506,39612.0
2016-08-22 15:05:00,31.29,31.3,31.29,31.3,33124.0,24.9506,24.9586,24.9506,24.9586,33124.0
2016-08-22 15:10:00,31.3,31.3,31.29,31.3,13300.0,24.9586,24.9586,24.9506,24.9586,13300.0
2016-08-22 15:15:00,31.3,31.3,31.29,31.29,65632.0,24.9586,24.9586,24.9506,24.9506,65632.0
2016-08-22 15:20:00,31.29,31.29,31.27,31.27,74412.0,24.9506,24.9506,24.9347,24.9347,74412.0
2016-08-22 15:25:00,31.27,31.28,31.27,31.28,31100.0,24.9347,24.9426,24.9347,24.9426,31100.0
2016-08-22 15:30:00,31.28,31.28,31.27,31.27,101404.0,24.9426,24.9426,24.9347,24.9347,101404.0
2016-08-22 15:35:00,31.27,31.28,31.25,31.25,61708.0,24.9347,24.9426,24.9187,24.9187,61708.0
2016-08-22 15:40:00,31.25,31.27,31.25,31.27,175592.0,24.9187,24.9347,24.9187,24.9347,175592.0
2016-08-22 15:45:00,31.27,31.28,31.26,31.27,256628.0,24.9347,24.9426,24.9267,24.9347,256628.0
2016-08-22 15:50:00,31.27,31.27,31.25,31.27,107568.0,24.9347,24.9347,24.9187,24.9347,107568.0
2016-08-22 15:55:00,31.27,31.28,31.26,31.27,159892.0,24.9347,24.9426,24.9267,24.9347,159892.0
2016-08-23 09:30:00,31.33,31.43,31.33,31.35,127404.0,24.9825,25.0623,24.9825,24.9985,127404.0
2016-08-23 09:35:00,31.36,31.38,31.31,31.33,27492.0,25.0064,25.0224,24.9666,24.9825,27492.0
2016-08-23 09:40:00,31.32,31.37,31.31,31.35,36320.0,24.9745,25.0144,24.9666,24.9985,36320.0
2016-08-23 09:45:00,31.35,31.41,31.35,31.39,54920.0,24.9985,25.0463,24.9985,25.0304,54920.0
2016-08-23 09:50:00,31.4,31.4,31.36,31.4,48792.0,25.0383,25.0383,25.0064,25.0383,48792.0
2016-08-23 09:55:00,31.4,31.43,31.4,31.4,65640.0,25.0383,25.0623,25.0383,25.0383,65640.0
2016-08-23 10:00:00,31.39,31.39,31.35,31.36,46772.0,25.0304,25.0304,24.9985,25.0064,46772.0
2016-08-23 10:05:00,31.36,31.38,31.34,31.35,34044.0,25.0064,25.0224,24.9905,24.9985,34044.0
2016-08-23 10:10:00,31.35,31.37,31.33,31.37,29300.0,24.9985,25.0144,24.9825,25.0144,29300.0
2016-08-23 10:15:00,31.37,31.39,31.36,31.38,65520.0,25.0144,25.0304,25.0064,25.0224,65520.0
2016-08-23 10:20:00,31.39,31.43,31.38,31.41,30512.0,25.0304,25.0623,25.0224,25.0463,30512.0
2016-08-23 10:25:00,31.41,31.43,31.4,31.41,43416.0,25.0463,25.0623,25.0383,25.0463,43416.0
2016-08-23 10:30:00,31.41,31.43,31.39,31.42,28560.0,25.0463,25.0623,25.0304,25.0543,28560.0
2016-08-23 10:35:00,31.41,31.43,31.41,31.41,21540.0,25.0463,25.0623,25.0463,25.0463,21540.0
2016-08-23 10:40:00,31.41,31.42,31.39,31.39,10896.0,25.0463,25.0543,25.0304,25.0304,10896.0
2016-08-23 10:45:00,31.4,31.41,31.37,31.4,36872.0,25.0383,25.0463,25.0144,25.0383,36872.0
2016-08-23 10:50:00,31.4,31.4,31.36,31.36,25520.0,25.0383,25.0383,25.0064,25.0064,25520.0
2016-08-23 10:55:00,31.36,31.36,31.34,31.34,25444.0,25.0064,25.0064,24.9905,24.9905,25444.0
2016-08-23 11:00:00,31.35,31.37,31.35,31.36,26072.0,24.9985,25.0144,24.9985,25.0064,26072.0
2016-08-23 11:05:00,31.36,31.38,31.36,31.38,77948.0,25.0064,25.0224,25.0064,25.0224,77948.0
2016-08-23 11:10:00,31.38,31.39,31.34,31.35,132360.0,25.0224,25.0304,24.9905,24.9985,132360.0
2016-08-23 11:15:00,31.35,31.35,31.33,31.34,49588.0,24.9985,24.9985,24.9825,24.9905,49588.0
2016-08-23 11:20:00,31.34,31.34,31.33,31.33,34728.0,24.9905,24.9905,24.9825,24.9825,34728.0
2016-08-23 11:25:00,31.33,31.33,31.3,31.3,24836.0,24.9825,24.9825,24.9586,24.9586,24836.0
2016-08-23 11:30:00,31.3,31.3,31.28,31.29,25320.0,24.9586,24.9586,24.9426,24.9506,25320.0
2016-08-23 11:35:00,31.29,31.29,31.28,31.28,38548.0,24.9506,24.9506,24.9426,24.9426,38548.0
2016-08-23 11:40:00,31.28,31.29,31.27,31.27,57516.0,24.9426,24.9506,24.9347,24.9347,57516.0
2016-08-23 11:45:00,31.27,31.29,31.27,31.28,36488.0,24.9347,24.9506,24.9347,24.9426,36488.0
2016-08-23 11:50:00,31.28,31.28,31.23,31.24,133212.0,24.9426,24.9426,24.9028,24.9107,133212.0
2016-08-23 11:55:00,31.24,31.25,31.22,31.25,54584.0,24.9107,24.9187,24.8948,24.9187,54584.0
2016-08-23 12:00:00,31.25,31.25,31.24,31.25,33804.0,24.9187,24.9187,24.9107,24.9187,33804.0
2016-08-23 12:05:00,31.25,31.26,31.25,31.25,22920.0,24.9187,24.9267,24.9187,24.9187,22920.0
2016-08-23 12:10:00,31.25,31.25,31.23,31.24,24808.0,24.9187,24.9187,24.9028,24.9107,24808.0
2016-08-23 12:15:00,31.24,31.24,31.23,31.24,11612.0,24.9107,24.9107,24.9028,24.9107,11612.0
2016-08-23 12:20:00,31.24,31.24,31.22,31.22,22320.0,24.9107,24.9107,24.8948,24.8948,22320.0
2016-08-23 12:25:00,31.23,31.24,31.22,31.23,21552.0,24.9028,24.9107,24.8948,24.9028,21552.0
2016-08-23 12:30:00,31.23,31.25,31.23,31.25,14300.0,24.9028,24.9187,24.9028,24.9187,14300.0
2016-08-23 12:35:00,31.24,31.25,31.24,31.25,8048.0,24.9107,24.9187,24.9107,24.9187,8048.0
2016-08-23 12:40:00,31.25,31.25,31.22,31.23,22064.0,24.9187,24.9187,24.8948,24.9028,22064.0
2016-08-23 12:45:00,31.23,31.24,31.22,31.24,19980.0,24.9028,24.9107,24.8948,24.9107,19980.0
2016-08-23 12:50:00,31.24,31.24,31.21,31.23,44844.0,24.9107,24.9107,24.8868,24.9028,44844.0
2016-08-23 12:55:00,31.23,31.24,31.22,31.22,30508.0,24.9028,24.9107,24.8948,24.8948,30508.0
2016-08-23 13:00:00,31.22,31.23,31.21,31.21,20516.0,24.8948,24.9028,24.8868,24.8868,20516.0
2016-08-23 13:05:00,31.21,31.22,31.2,31.2,26660.0,24.8868,24.8948,24.8789,24.8789,26660.0
2016-08-23 13:10:00,31.21,31.22,31.2,31.2,22556.0,24.8868,24.8948,24.8789,24.8789,22556.0
2016-08-23 13:15:00,31.2,31.22,31.2,31.22,99272.0,24.8789,24.8948,24.8789,24.8948,99272.0
2016-08-23 13:20:00,31.22,31.23,31.21,31.21,32976.0,24.8948,24.9028,24.8868,24.8868,32976.0
2016-08-23 13:25:00,31.22,31.22,31.2,31.21,22396.0,24.8948,24.8948,24.8789,24.8868,22396.0
2016-08-23 13:30:00,31.22,31.22,31.21,31.21,12540.0,24.8948,24.8948,24.8868,24.8868,12540.0
2016-08-23 13:35:00,31.21,31.22,31.2,31.2,26108.0,24.8868,24.8948,24.8789,24.8789,26108.0
2016-08-23 13:40:00,31.21,31.22,31.2,31.21,24192.0,24.8868,24.8948,24.8789,24.8868,24192.0
2016-08-23 13:45:00,31.21,31.22,31.2,31.2,50980.0,24.8868,24.8948,24.8789,24.8789,50980.0
2016-08-23 13:50:00,31.2,31.21,31.2,31.21,34560.0,24.8789,24.8868,24.8789,24.8868,34560.0
2016-08-23 13:55:00,31.21,31.21,31.19,31.19,15232.0,24.8868,24.8868,24.8709,24.8709,15232.0
2016-08-23 14:00:00,31.19,31.2,31.16,31.16,79384.0,24.8709,24.8789,24.847,24.847,79384.0
2016-08-23 14:05:00,31.16,31.18,31.16,31.17,15356.0,24.847,24.8629,24.847,24.8549,15356.0
2016-08-23 14:10:00,31.18,31.18,31.18,31.18,14004.0,24.8629,24.8629,24.8629,24.8629,14004.0
2016-08-23 14:15:00,31.18,31.19,31.18,31.18,16496.0,24.8629,24.8709,24.8629,24.8629,16496.0
2016-08-23 14:20:00,31.18,31.19,31.17,31.17,21636.0,24.8629,24.8709,24.8549,24.8549,21636.0
2016-08-23 14:25:00,31.17,31.18,31.17,31.17,18204.0,24.8549,24.8629,24.8549,24.8549,18204.0
2016-08-23 14:30:00,31.17,31.19,31.17,31.18,27516.0,24.8549,24.8709,24.8549,24.8629,27516.0
2016-08-23 14:35:00,31.18,31.19,31.18,31.19,22904.0,24.8629,24.8709,24.8629,24.8709,22904.0
2016-08-23 14:40:00,31.19,31.19,31.17,31.17,25820.0,24.8709,24.8709,24.8549,24.8549,25820.0
2016-08-23 14:45:00,31.17,31.18,31.17,31.17,16532.0,24.8549,24.8629,24.8549,24.8549,16532.0
2016-08-23 14:50:00,31.17,31.17,31.16,31.17,18352.0,24.8549,24.8549,24.847,24.8549,18352.0
2016-08-23 14:55:00,31.17,31.17,31.16,31.16,16792.0,24.8549,24.8549,24.847,24.847,16792.0
2016-08-23 15:00:00,31.16,31.17,31.16,31.17,22620.0,24.847,24.8549,24.847,24.8549,22620.0
2016-08-23 15:05:00,31.17,31.17,31.15,31.16,34056.0,24.8549,24.8549,24.839,24.847,34056.0
2016-08-23 15:10:00,31.16,31.16,31.15,31.16,20212.0,24.847,24.847,24.839,24.847,20212.0
2016-08-23 15:15:00,31.16,31.16,31.15,31.16,24824.0,24.847,24.847,24.839,24.847,24824.0
2016-08-23 15:20:00,31.16,31.17,31.15,31.15,34400.0,24.847,24.8549,24.839,24.839,34400.0
2016-08-23 15:25:00,31.15,31.15,31.13,31.13,26768.0,24.839,24.839,24.823,24.823,26768.0
2016-08-23 15:30:00,31.14,31.14,31.11,31.11,40776.0,24.831,24.831,24.8071,24.8071,40776.0
2016-08-23 15:35:00,31.11,31.11,31.1,31.1,52648.0,24.8071,24.8071,24.7991,24.7991,52648.0
2016-08-23 15:40:00,31.11,31.11,31.09,31.1,43796.0,24.8071,24.8071,24.7911,24.7991,43796.0
2016-08-23 15:45:00,31.1,31.11,31.06,31.06,107032.0,24.7991,24.8071,24.7672,24.7672,107032.0
2016-08-23 15:50:00,31.06,31.08,31.06,31.07,78068.0,24.7672,24.7832,24.7672,24.7752,78068.0
2016-08-23 15:55:00,31.07,31.08,31.05,31.06,207764.0,24.7752,24.7832,24.7592,24.7672,207764.0
2016-08-24 09:30:00,30.99,31.1,30.96,31.0,147216.0,24.7114,24.7991,24.6875,24.7194,147216.0
2016-08-24 09:35:00,30.98,31.03,30.93,30.98,62980.0,24.7034,24.7433,24.6636,24.7034,62980.0
2016-08-24 09:40:00,30.99,30.99,30.95,30.99,42404.0,24.7114,24.7114,24.6795,24.7114,42404.0
2016-08-24 09:45:00,30.96,31.0,30.96,30.99,77668.0,24.6875,24.7194,24.6875,24.7114,77668.0
2016-08-24 09:50:00,30.99,30.99,30.96,30.98,34168.0,24.7114,24.7114,24.6875,24.7034,34168.0
2016-08-24 09:55:00,30.99,31.02,30.96,30.98,49508.0,24.7114,24.7353,24.6875,24.7034,49508.0
2016-08-24 10:00:00,30.97,30.98,30.93,30.93,33388.0,24.6954,24.7034,24.6636,24.6636,33388.0
2016-08-24 10:05:00,30.94,30.94,30.86,30.9,97584.0,24.6715,24.6715,24.6077,24.6396,97584.0
2016-08-24 10:10:00,30.9,30.91,30.88,30.9,35976.0,24.6396,24.6476,24.6237,24.6396,35976.0
2016-08-24 10:15:00,30.89,30.93,30.89,30.93,39816.0,24.6317,24.6636,24.6317,24.6636,39816.0
2016-08-24 10:20:00,30.93,30.96,30.93,30.95,45072.0,24.6636,24.6875,24.6636,24.6795,45072.0
2016-08-24 10:25:00,30.96,30.96,30.94,30.96,21584.0,24.6875,24.6875,24.6715,24.6875,21584.0
2016-08-24 10:30:00,30.95,30.96,30.94,30.94,29728.0,24.6795,24.6875,24.6715,24.6715,29728.0
2016-08-24 10:35:00,30.94,30.95,30.92,30.94,38360.0,24.6715,24.6795,24.6556,24.6715,38360.0
2016-08-24 10:40:00,30.95,30.95,30.94,30.94,32588.0,24.6795,24.6795,24.6715,24.6715,32588.0
2016-08-24 10:45:00,30.94,30.95,30.93,30.93,62076.0,24.6715,24.6795,24.6636,24.6636,62076.0
2016-08-24 10:50:00,30.93,30.97,30.93,30.97,34912.0,24.6636,24.6954,24.6636,24.6954,34912.0
2016-08-24 10:55:00,30.98,31.01,30.98,31.0,33460.0,24.7034,24.7273,24.7034,24.7194,33460.0
2016-08-24 11:00:00,31.0,31.0,30.96,30.97,49644.0,24.7194,24.7194,24.6875,24.6954,49644.0
2016-08-24 11:05:00,30.97,30.98,30.96,30.97,30956.0,24.6954,24.7034,24.6875,24.6954,30956.0
2016-08-24 11:10:00,30.96,31.0,30.95,31.0,44184.0,24.6875,24.7194,24.6795,24.7194,44184.0
2016-08-24 11:15:00,31.0,31.0,30.98,31.0,24660.0,24.7194,24.7194,24.7034,24.7194,24660.0
2016-08-24 11:20:00,31.0,31.01,30.99,31.0,26740.0,24.7194,24.7273,24.7114,24.7194,26740.0
2016-08-24 11:25:00,31.0,31.0,30.99,30.99,42344.0,24.7194,24.7194,24.7114,24.7114,42344.0
2016-08-24 11:30:00,30.99,30.99,30.97,30.98,42284.0,24.7114,24.7114,24.6954,24.7034,42284.0
2016-08-24 11:35:00,30.98,31.01,30.97,31.0,31580.0,24.7034,24.7273,24.6954,24.7194,31580.0
2016-08-24 11:40:00,31.0,31.0,30.98,30.98,25904.0,24.7194,24.7194,24.7034,24.7034,25904.0
2016-08-24 11:45:00,30.98,30.99,30.97,30.97,28476.0,24.7034,24.7114,24.6954,24.6954,28476.0
2016-08-24 11:50:00,30.97,30.98,30.96,30.96,27332.0,24.6954,24.7034,24.6875,24.6875,27332.0
2016-08-24 11:55:00,30.96,30.97,30.95,30.96,51968.0,24.6875,24.6954,24.6795,24.6875,51968.0
2016-08-24 12:00:00,30.96,30.98,30.96,30.98,71824.0,24.6875,24.7034,24.6875,24.7034,71824.0
2016-08-24 12:05:00,30.98,31.02,30.97,31.0,34568.0,24.7034,24.7353,24.6954,24.7194,34568.0
2016-08-24 12:10:00,31.01,31.01,30.99,30.99,26964.0,24.7273,24.7273,24.7114,24.7114,26964.0
2016-08-24 12:15:00,30.99,31.0,30.98,30.99,34900.0,24.7114,24.7194,24.7034,24.7114,34900.0
2016-08-24 12:20:00,30.99,30.99,30.97,30.98,29816.0,24.7114,24.7114,24.6954,24.7034,29816.0
2016-08-24 12:25:00,30.98,30.99,30.97,30.97,34732.0,24.7034,24.7114,24.6954,24.6954,34732.0
2016-08-24 12:30:00,30.97,30.98,30.96,30.96,55792.0,24.6954,24.7034,24.6875,24.6875,55792.0
2016-08-24 12:35:00,30.96,30.98,30.96,30.98,27212.0,24.6875,24.7034,24.6875,24.7034,27212.0
2016-08-24 12:40:00,30.97,30.98,30.97,30.98,19004.0,24.6954,24.7034,24.6954,24.7034,19004.0
2016-08-24 12:45:00,30.98,30.99,30.97,30.98,26400.0,24.7034,24.7114,24.6954,24.7034,26400.0
2016-08-24 12:50:00,30.98,31.0,30.98,31.0,34800.0,24.7034,24.7194,24.7034,24.7194,34800.0
2016-08-24 12:55:00,31.0,31.0,30.99,31.0,22716.0,24.7194,24.7194,24.7114,24.7194,22716.0
2016-08-24 13:00:00,31.0,31.0,30.99,30.99,17792.0,24.7194,24.7194,24.7114,24.7114,17792.0
2016-08-24 13:05:00,30.99,31.0,30.99,30.99,23012.0,24.7114,24.7194,24.7114,24.7114,23012.0
2016-08-24 13:10:00,30.99,31.0,30.98,30.99,25180.0,24.7114,24.7194,24.7034,24.7114,25180.0
2016-08-24 13:15:00,30.98,30.99,30.97,30.98,23168.0,24.7034,24.7114,24.6954,24.7034,23168.0
2016-08-24 13:20:00,30.98,31.0,30.97,30.98,34204.0,24.7034,24.7194,24.6954,24.7034,34204.0
2016-08-24 13:25:00,30.98,30.99,30.98,30.98,21568.0,24.7034,24.7114,24.7034,24.7034,21568.0
2016-08-24 13:30:00,30.98,30.99,30.98,30.99,44280.0,24.7034,24.7114,24.7034,24.7114,44280.0
2016-08-24 13:35:00,30.98,31.01,30.98,31.0,30560.0,24.7034,24.7273,24.7034,24.7194,30560.0
2016-08-24 13:40:00,31.0,31.02,31.0,31.0,14564.0,24.7194,24.7353,24.7194,24.7194,14564.0
2016-08-24 13:45:00,31.0,31.02,31.0,31.02,11308.0,24.7194,24.7353,24.7194,24.7353,11308.0
2016-08-24 13:50:00,31.01,31.03,31.0,31.01,22252.0,24.7273,24.7433,24.7194,24.7273,22252.0
2016-08-24 13:55:00,31.01,31.02,31.0,31.02,22376.0,24.7273,24.7353,24.7194,24.7353,22376.0
2016-08-24 14:00:00,31.02,31.03,31.02,31.03,25552.0,24.7353,24.7433,24.7353,24.7433,25552.0
2016-08-24 14:05:00,31.03,31.03,31.01,31.01,32608.0,24.7433,24.7433,24.7273,24.7273,32608.0
2016-08-24 14:10:00,31.01,31.02,31.0,31.0,53048.0,24.7273,24.7353,24.7194,24.7194,53048.0
2016-08-24 14:15:00,31.01,31.02,31.0,31.02,39200.0,24.7273,24.7353,24.7194,24.7353,39200.0
2016-08-24 14:20:00,31.02,31.04,31.02,31.04,22892.0,24.7353,24.7513,24.7353,24.7513,22892.0
2016-08-24 14:25:00,31.04,31.06,31.04,31.05,15600.0,24.7513,24.7672,24.7513,24.7592,15600.0
2016-08-24 14:30:00,31.05,31.05,31.04,31.05,11856.0,24.7592,24.7592,24.7513,24.7592,11856.0
2016-08-24 14:35:00,31.05,31.06,31.04,31.06,17852.0,24.7592,24.7672,24.7513,24.7672,17852.0
2016-08-24 14:40:00,31.06,31.09,31.05,31.08,28588.0,24.7672,24.7911,24.7592,24.7832,28588.0
2016-08-24 14:45:00,31.07,31.08,31.06,31.06,14140.0,24.7752,24.7832,24.7672,24.7672,14140.0
2016-08-24 14:50:00,31.07,31.09,31.06,31.08,26356.0,24.7752,24.7911,24.7672,24.7832,26356.0
2016-08-24 14:55:00,31.09,31.1,31.09,31.1,12364.0,24.7911,24.7991,24.7911,24.7991,12364.0
2016-08-24 15:00:00,31.09,31.1,31.08,31.09,13140.0,24.7911,24.7991,24.7832,24.7911,13140.0
2016-08-24 15:05:00,31.09,31.1,31.09,31.09,21080.0,24.7911,24.7991,24.7911,24.7911,21080.0
2016-08-24 15:10:00,31.09,31.12,31.09,31.11,28884.0,24.7911,24.8151,24.7911,24.8071,28884.0
2016-08-24 15:15:00,31.11,31.12,31.1,31.11,29308.0,24.8071,24.8151,24.7991,24.8071,29308.0
2016-08-24 15:20:00,31.1,31.11,31.09,31.1,24148.0,24.7991,24.8071,24.7911,24.7991,24148.0
2016-08-24 15:25:00,31.1,31.12,31.09,31.1,50624.0,24.7991,24.8151,24.7911,24.7991,50624.0
2016-08-24 15:30:00,31.1,31.11,31.08,31.08,44172.0,24.7991,24.8071,24.7832,24.7832,44172.0
2016-08-24 15:35:00,31.08,31.08,31.03,31.03,58036.0,24.7832,24.7832,24.7433,24.7433,58036.0
2016-08-24 15:40:00,31.03,31.04,31.01,31.01,75568.0,24.7433,24.7513,24.7273,24.7273,75568.0
2016-08-24 15:45:00,31.01,31.01,30.98,30.99,118212.0,24.7273,24.7273,24.7034,24.7114,118212.0
2016-08-24 15:50:00,30.99,31.02,30.99,31.02,193072.0,24.7114,24.7353,24.7114,24.7353,193072.0
2016-08-24 15:55:00,31.02,31.04,31.0,31.04,352220.0,24.7353,24.7513,24.7194,24.7513,352220.0
2016-08-25 09:30:00,31.09,31.13,31.03,31.03,61516.0,24.7911,24.823,24.7433,24.7433,61516.0
2016-08-25 09:35:00,31.04,31.07,31.01,31.04,15936.0,24.7513,24.7752,24.7273,24.7513,15936.0
2016-08-25 09:40:00,31.05,31.1,31.05,31.1,18896.0,24.7592,24.7991,24.7592,24.7991,18896.0
2016-08-25 09:45:00,31.1,31.1,31.07,31.08,39052.0,24.7991,24.7991,24.7752,24.7832,39052.0
2016-08-25 09:50:00,31.09,31.11,31.08,31.1,25556.0,24.7911,24.8071,24.7832,24.7991,25556.0
2016-08-25 09:55:00,31.1,31.11,31.07,31.08,38128.0,24.7991,24.8071,24.7752,24.7832,38128.0
2016-08-25 10:00:00,31.09,31.12,31.09,31.12,70204.0,24.7911,24.8151,24.7911,24.8151,70204.0
2016-08-25 10:05:00,31.12,31.15,31.11,31.14,27356.0,24.8151,24.839,24.8071,24.831,27356.0
2016-08-25 10:10:00,31.14,31.16,31.13,31.14,57932.0,24.831,24.847,24.823,24.831,57932.0
2016-08-25 10:15:00,31.14,31.16,31.11,31.12,34972.0,24.831,24.847,24.8071,24.8151,34972.0
2016-08-25 10:20:00,31.12,31.15,31.09,31.13,114132.0,24.8151,24.839,24.7911,24.823,114132.0
2016-08-25 10:25:00,31.13,31.14,31.1,31.11,210544.0,24.823,24.831,24.7991,24.8071,210544.0
2016-08-25 10:30:00,31.11,31.14,31.11,31.11,47044.0,24.8071,24.831,24.8071,24.8071,47044.0
2016-08-25 10:35:00,31.11,31.14,31.11,31.13,58072.0,24.8071,24.831,24.8071,24.823,58072.0
2016-08-25 10:40:00,31.13,31.14,31.11,31.14,24372.0,24.823,24.831,24.8071,24.831,24372.0
2016-08-25 10:45:00,31.14,31.14,31.11,31.14,38036.0,24.831,24.831,24.8071,24.831,38036.0
2016-08-25 10:50:00,31.14,31.15,31.11,31.11,39724.0,24.831,24.839,24.8071,24.8071,39724.0
2016-08-25 10:55:00,31.11,31.17,31.11,31.16,47344.0,24.8071,24.8549,24.8071,24.847,47344.0
2016-08-25 11:00:00,31.16,31.18,31.15,31.18,39296.0,24.847,24.8629,24.839,24.8629,39296.0
2016-08-25 11:05:00,31.17,31.2,31.16,31.18,33600.0,24.8549,24.8789,24.847,24.8629,33600.0
2016-08-25 11:10:00,31.18,31.2,31.16,31.18,26116.0,24.8629,24.8789,24.847,24.8629,26116.0
2016-08-25 11:15:00,31.19,31.21,31.18,31.21,28296.0,24.8709,24.8868,24.8629,24.8868,28296.0
2016-08-25 11:20:00,31.21,31.21,31.18,31.19,22400.0,24.8868,24.8868,24.8629,24.8709,22400.0
2016-08-25 11:25:00,31.19,31.22,31.18,31.21,25680.0,24.8709,24.8948,24.8629,24.8868,25680.0
2016-08-25 11:30:00,31.21,31.21,31.19,31.2,22552.0,24.8868,24.8868,24.8709,24.8789,22552.0
2016-08-25 11:35:00,31.21,31.21,31.19,31.2,26268.0,24.8868,24.8868,24.8709,24.8789,26268.0
2016-08-25 11:40:00,31.2,31.21,31.19,31.19,35928.0,24.8789,24.8868,24.8709,24.8709,35928.0
2016-08-25 11:45:00,31.2,31.2,31.18,31.18,21988.0,24.8789,24.8789,24.8629,24.8629,21988.0
2016-08-25 11:50:00,31.18,31.19,31.17,31.17,53952.0,24.8629,24.8709,24.8549,24.8549,53952.0
2016-08-25 11:55:00,31.17,31.18,31.15,31.16,31440.0,24.8549,24.8629,24.839,24.847,31440.0
2016-08-25 12:00:00,31.16,31.17,31.15,31.16,18020.0,24.847,24.8549,24.839,24.847,18020.0
2016-08-25 12:05:00,31.16,31.16,31.14,31.16,27152.0,24.847,24.847,24.831,24.847,27152.0
2016-08-25 12:10:00,31.16,31.16,31.14,31.15,20328.0,24.847,24.847,24.831,24.839,20328.0
2016-08-25 12:15:00,31.15,31.16,31.14,31.15,19436.0,24.839,24.847,24.831,24.839,19436.0
2016-08-25 12:20:00,31.15,31.16,31.15,31.15,23748.0,24.839,24.847,24.839,24.839,23748.0
2016-08-25 12:25:00,31.15,31.16,31.14,31.14,52304.0,24.839,24.847,24.831,24.831,52304.0
2016-08-25 12:30:00,31.14,31.16,31.14,31.16,15380.0,24.831,24.847,24.831,24.847,15380.0
2016-08-25 12:35:00,31.16,31.17,31.16,31.16,9816.0,24.847,24.8549,24.847,24.847,9816.0
2016-08-25 12:40:00,31.16,31.18,31.16,31.18,21832.0,24.847,24.8629,24.847,24.8629,21832.0
2016-08-25 12:45:00,31.19,31.19,31.18,31.18,13204.0,24.8709,24.8709,24.8629,24.8629,13204.0
2016-08-25 12:50:00,31.18,31.19,31.18,31.19,91160.0,24.8629,24.8709,24.8629,24.8709,91160.0
2016-08-25 12:55:00,31.19,31.19,31.17,31.18,38768.0,24.8709,24.8709,24.8549,24.8629,38768.0
2016-08-25 13:00:00,31.18,31.19,31.17,31.18,21016.0,24.8629,24.8709,24.8549,24.8629,21016.0
2016-08-25 13:05:00,31.19,31.19,31.18,31.18,40400.0,24.8709,24.8709,24.8629,24.8629,40400.0
2016-08-25 13:10:00,31.18,31.18,31.18,31.18,13164.0,24.8629,24.8629,24.8629,24.8629,13164.0
2016-08-25 13:15:00,31.18,31.19,31.17,31.18,34296.0,24.8629,24.8709,24.8549,24.8629,34296.0
2016-08-25 13:20:00,31.18,31.19,31.18,31.18,8528.0,24.8629,24.8709,24.8629,24.8629,8528.0
2016-08-25 13:25:00,31.18,31.2,31.18,31.19,40028.0,24.8629,24.8789,24.8629,24.8709,40028.0
2016-08-25 13:30:00,31.19,31.2,31.18,31.18,45488.0,24.8709,24.8789,24.8629,24.8629,45488.0
2016-08-25 13:35:00,31.18,31.19,31.15,31.16,37956.0,24.8629,24.8709,24.839,24.847,37956.0
2016-08-25 13:40:00,31.16,31.19,31.16,31.18,70532.0,24.847,24.8709,24.847,24.8629,70532.0
2016-08-25 13:45:00,31.18,31.2,31.18,31.18,45756.0,24.8629,24.8789,24.8629,24.8629,45756.0
2016-08-25 13:50:00,31.18,31.2,31.18,31.19,30652.0,24.8629,24.8789,24.8629,24.8709,30652.0
2016-08-25 13:55:00,31.19,31.19,31.18,31.18,38152.0,24.8709,24.8709,24.8629,24.8629,38152.0
2016-08-25 14:00:00,31.18,31.19,31.17,31.18,30252.0,24.8629,24.8709,24.8549,24.8629,30252.0
2016-08-25 14:05:00,31.18,31.18,31.16,31.18,16040.0,24.8629,24.8629,24.847,24.8629,16040.0
2016-08-25 14:10:00,31.18,31.19,31.18,31.18,14864.0,24.8629,24.8709,24.8629,24.8629,14864.0
2016-08-25 14:15:00,31.18,31.19,31.18,31.18,19184.0,24.8629,24.8709,24.8629,24.8629,19184.0
2016-08-25 14:20:00,31.17,31.17,31.15,31.17,29464.0,24.8549,24.8549,24.839,24.8549,29464.0
2016-08-25 14:25:00,31.16,31.16,31.14,31.15,38540.0,24.847,24.847,24.831,24.839,38540.0
2016-08-25 14:30:00,31.16,31.17,31.15,31.16,31052.0,24.847,24.8549,24.839,24.847,31052.0
2016-08-25 14:35:00,31.16,31.16,31.15,31.16,22016.0,24.847,24.847,24.839,24.847,22016.0
2016-08-25 14:40:00,31.16,31.18,31.16,31.18,34816.0,24.847,24.8629,24.847,24.8629,34816.0
2016-08-25 14:45:00,31.18,31.18,31.17,31.17,42908.0,24.8629,24.8629,24.8549,24.8549,42908.0
2016-08-25 14:50:00,31.17,31.18,31.16,31.17,26804.0,24.8549,24.8629,24.847,24.8549,26804.0
2016-08-25 14:55:00,31.17,31.19,31.17,31.19,34232.0,24.8549,24.8709,24.8549,24.8709,34232.0
2016-08-25 15:00:00,31.19,31.2,31.19,31.19,47604.0,24.8709,24.8789,24.8709,24.8709,47604.0
2016-08-25 15:05:00,31.18,31.19,31.16,31.17,129020.0,24.8629,24.8709,24.847,24.8549,129020.0
2016-08-25 15:10:00,31.17,31.17,31.16,31.16,31988.0,24.8549,24.8549,24.847,24.847,31988.0
2016-08-25 15:15:00,31.16,31.17,31.16,31.17,19212.0,24.847,24.8549,24.847,24.8549,19212.0
2016-08-25 15:20:00,31.17,31.17,31.16,31.17,42832.0,24.8549,24.8549,24.847,24.8549,42832.0
2016-08-25 15:25:00,31.16,31.17,31.16,31.17,22156.0,24.847,24.8549,24.847,24.8549,22156.0
2016-08-25 15:30:00,31.17,31.17,31.16,31.16,36808.0,24.8549,24.8549,24.847,24.847,36808.0
2016-08-25 15:35:00,31.16,31.17,31.14,31.14,62444.0,24.847,24.8549,24.831,24.831,62444.0
2016-08-25 15:40:00,31.14,31.14,31.11,31.11,71708.0,24.831,24.831,24.8071,24.8071,71708.0
2016-08-25 15:45:00,31.11,31.11,31.09,31.11,120000.0,24.8071,24.8071,24.7911,24.8071,120000.0
2016-08-25 15:50:00,31.11,31.12,31.1,31.11,96168.0,24.8071,24.8151,24.7991,24.8071,96168.0
2016-08-25 15:55:00,31.11,31.14,31.09,31.14,274900.0,24.8071,24.831,24.7911,24.831,274900.0
2016-08-26 09:30:00,30.99,31.03,30.87,31.0,120604.0,24.8882,24.9203,24.7918,24.8962,120604.0
2016-08-26 09:35:00,31.0,31.09,30.98,31.09,90104.0,24.8962,24.9685,24.8801,24.9685,90104.0
2016-08-26 09:40:00,31.09,31.09,31.06,31.07,51808.0,24.9685,24.9685,24.9444,24.9524,51808.0
2016-08-26 09:45:00,31.07,31.1,31.07,31.08,73380.0,24.9524,24.9765,24.9524,24.9604,73380.0
2016-08-26 09:50:00,31.07,31.07,31.04,31.06,172604.0,24.9524,24.9524,24.9283,24.9444,172604.0
2016-08-26 09:55:00,31.05,31.06,31.04,31.06,55600.0,24.9364,24.9444,24.9283,24.9444,55600.0
2016-08-26 10:00:00,31.06,31.07,30.85,30.99,211952.0,24.9444,24.9524,24.7757,24.8882,211952.0
2016-08-26 10:05:00,30.98,31.01,30.93,31.0,94496.0,24.8801,24.9042,24.84,24.8962,94496.0
2016-08-26 10:10:00,31.03,31.1,31.0,31.09,117536.0,24.9203,24.9765,24.8962,24.9685,117536.0
2016-08-26 10:15:00,31.1,31.21,31.1,31.17,79604.0,24.9765,25.0649,24.9765,25.0327,79604.0
2016-08-26 10:20:00,31.18,31.22,31.16,31.17,60336.0,25.0408,25.0729,25.0247,25.0327,60336.0
2016-08-26 10:25:00,31.17,31.21,31.17,31.21,103296.0,25.0327,25.0649,25.0327,25.0649,103296.0
2016-08-26 10:30:00,31.21,31.21,31.16,31.17,147024.0,25.0649,25.0649,25.0247,25.0327,147024.0
2016-08-26 10:35:00,31.17,31.22,31.16,31.22,116560.0,25.0327,25.0729,25.0247,25.0729,116560.0
2016-08-26 10:40:00,31.21,31.22,31.21,31.22,56084.0,25.0649,25.0729,25.0649,25.0729,56084.0
2016-08-26 10:45:00,31.22,31.23,31.21,31.21,48580.0,25.0729,25.0809,25.0649,25.0649,48580.0
2016-08-26 10:50:00,31.21,31.22,31.19,31.21,71988.0,25.0649,25.0729,25.0488,25.0649,71988.0
2016-08-26 10:55:00,31.21,31.21,31.18,31.18,66412.0,25.0649,25.0649,25.0408,25.0408,66412.0
2016-08-26 11:00:00,31.18,31.18,31.14,31.16,77908.0,25.0408,25.0408,25.0086,25.0247,77908.0
2016-08-26 11:05:00,31.16,31.18,31.15,31.16,54280.0,25.0247,25.0408,25.0167,25.0247,54280.0
2016-08-26 11:10:00,31.16,31.16,31.13,31.15,50880.0,25.0247,25.0247,25.0006,25.0167,50880.0
2016-08-26 11:15:00,31.15,31.17,31.12,31.13,63936.0,25.0167,25.0327,24.9926,25.0006,63936.0
2016-08-26 11:20:00,31.14,31.15,31.12,31.13,86856.0,25.0086,25.0167,24.9926,25.0006,86856.0
2016-08-26 11:25:00,31.13,31.16,31.12,31.15,64460.0,25.0006,25.0247,24.9926,25.0167,64460.0
2016-08-26 11:30:00,31.15,31.16,31.13,31.13,67080.0,25.0167,25.0247,25.0006,25.0006,67080.0
2016-08-26 11:35:00,31.13,31.13,31.04,31.04,46472.0,25.0006,25.0006,24.9283,24.9283,46472.0
2016-08-26 11:40:00,31.04,31.05,31.0,31.01,36404.0,24.9283,24.9364,24.8962,24.9042,36404.0
2016-08-26 11:45:00,31.02,31.02,30.98,30.99,19572.0,24.9123,24.9123,24.8801,24.8882,19572.0
2016-08-26 11:50:00,30.98,30.98,30.9,30.94,49864.0,24.8801,24.8801,24.8159,24.848,49864.0
2016-08-26 11:55:00,30.93,30.93,30.91,30.92,50692.0,24.84,24.84,24.8239,24.832,50692.0
2016-08-26 12:00:00,30.91,30.92,30.88,30.91,86252.0,24.8239,24.832,24.7998,24.8239,86252.0
2016-08-26 12:05:00,30.91,30.92,30.84,30.86,89952.0,24.8239,24.832,24.7677,24.7838,89952.0
2016-08-26 12:10:00,30.86,30.86,30.81,30.83,79736.0,24.7838,24.7838,24.7436,24.7597,79736.0
2016-08-26 12:15:00,30.83,30.85,30.83,30.85,48188.0,24.7597,24.7757,24.7597,24.7757,48188.0
2016-08-26 12:20:00,30.85,30.85,30.8,30.81,70228.0,24.7757,24.7757,24.7356,24.7436,70228.0
2016-08-26 12:25:00,30.82,30.82,30.78,30.78,50760.0,24.7516,24.7516,24.7195,24.7195,50760.0
2016-08-26 12:30:00,30.78,30.8,30.78,30.8,27184.0,24.7195,24.7356,24.7195,24.7356,27184.0
2016-08-26 12:35:00,30.79,30.8,30.77,30.78,20452.0,24.7275,24.7356,24.7115,24.7195,20452.0
2016-08-26 12:40:00,30.78,30.82,30.78,30.81,24416.0,24.7195,24.7516,24.7195,24.7436,24416.0
2016-08-26 12:45:00,30.82,30.85,30.81,30.84,122796.0,24.7516,24.7757,24.7436,24.7677,122796.0
2016-08-26 12:50:00,30.85,30.85,30.82,30.83,35844.0,24.7757,24.7757,24.7516,24.7597,35844.0
2016-08-26 12:55:00,30.83,30.83,30.81,30.83,32704.0,24.7597,24.7597,24.7436,24.7597,32704.0
2016-08-26 13:00:00,30.83,30.83,30.8,30.81,58708.0,24.7597,24.7597,24.7356,24.7436,58708.0
2016-08-26 13:05:00,30.81,30.81,30.76,30.77,43180.0,24.7436,24.7436,24.7035,24.7115,43180.0
2016-08-26 13:10:00,30.76,30.78,30.74,30.74,28016.0,24.7035,24.7195,24.6874,24.6874,28016.0
2016-08-26 13:15:00,30.74,30.74,30.69,30.69,33304.0,24.6874,24.6874,24.6472,24.6472,33304.0
2016-08-26 13:20:00,30.69,30.71,30.68,30.68,32824.0,24.6472,24.6633,24.6392,24.6392,32824.0
2016-08-26 13:25:00,30.69,30.69,30.67,30.67,16400.0,24.6472,24.6472,24.6312,24.6312,16400.0
2016-08-26 13:30:00,30.68,30.68,30.65,30.66,66220.0,24.6392,24.6392,24.6151,24.6231,66220.0
2016-08-26 13:35:00,30.66,30.66,30.61,30.63,52116.0,24.6231,24.6231,24.583,24.5991,52116.0
2016-08-26 13:40:00,30.63,30.65,30.62,30.62,20404.0,24.5991,24.6151,24.591,24.591,20404.0
2016-08-26 13:45:00,30.62,30.64,30.61,30.61,23648.0,24.591,24.6071,24.583,24.583,23648.0
2016-08-26 13:50:00,30.61,30.61,30.56,30.56,31156.0,24.583,24.583,24.5428,24.5428,31156.0
2016-08-26 13:55:00,30.56,30.56,30.5,30.51,80488.0,24.5428,24.5428,24.4946,24.5027,80488.0
2016-08-26 14:00:00,30.5,30.52,30.47,30.49,58860.0,24.4946,24.5107,24.4706,24.4866,58860.0
2016-08-26 14:05:00,30.5,30.52,30.48,30.51,28076.0,24.4946,24.5107,24.4786,24.5027,28076.0
2016-08-26 14:10:00,30.51,30.52,30.47,30.47,45184.0,24.5027,24.5107,24.4706,24.4706,45184.0
2016-08-26 14:15:00,30.46,30.46,30.39,30.4,48448.0,24.4625,24.4625,24.4063,24.4143,48448.0
2016-08-26 14:20:00,30.4,30.41,30.37,30.4,59380.0,24.4143,24.4224,24.3902,24.4143,59380.0
2016-08-26 14:25:00,30.4,30.42,30.38,30.4,44328.0,24.4143,24.4304,24.3983,24.4143,44328.0
2016-08-26 14:30:00,30.4,30.44,30.38,30.43,78112.0,24.4143,24.4465,24.3983,24.4384,78112.0
2016-08-26 14:35:00,30.43,30.46,30.41,30.46,58076.0,24.4384,24.4625,24.4224,24.4625,58076.0
2016-08-26 14:40:00,30.46,30.49,30.44,30.45,70524.0,24.4625,24.4866,24.4465,24.4545,70524.0
2016-08-26 14:45:00,30.45,30.48,30.45,30.45,56384.0,24.4545,24.4786,24.4545,24.4545,56384.0
2016-08-26 14:50:00,30.45,30.46,30.44,30.46,43632.0,24.4545,24.4625,24.4465,24.4625,43632.0
2016-08-26 14:55:00,30.46,30.49,30.46,30.47,45196.0,24.4625,24.4866,24.4625,24.4706,45196.0
2016-08-26 15:00:00,30.46,30.48,30.45,30.45,23372.0,24.4625,24.4786,24.4545,24.4545,23372.0
2016-08-26 15:05:00,30.45,30.46,30.43,30.43,33840.0,24.4545,24.4625,24.4384,24.4384,33840.0
2016-08-26 15:10:00,30.43,30.45,30.42,30.45,31620.0,24.4384,24.4545,24.4304,24.4545,31620.0
2016-08-26 15:15:00,30.45,30.48,30.45,30.47,43584.0,24.4545,24.4786,24.4545,24.4706,43584.0
2016-08-26 15:20:00,30.46,30.48,30.45,30.47,51376.0,24.4625,24.4786,24.4545,24.4706,51376.0
2016-08-26 15:25:00,30.47,30.51,30.47,30.49,75504.0,24.4706,24.5027,24.4706,24.4866,75504.0
2016-08-26 15:30:00,30.49,30.52,30.48,30.5,74380.0,24.4866,24.5107,24.4786,24.4946,74380.0
2016-08-26 15:35:00,30.51,30.52,30.47,30.47,114388.0,24.5027,24.5107,24.4706,24.4706,114388.0
2016-08-26 15:40:00,30.47,30.48,30.44,30.45,99232.0,24.4706,24.4786,24.4465,24.4545,99232.0
2016-08-26 15:45:00,30.44,30.45,30.42,30.42,161032.0,24.4465,24.4545,24.4304,24.4304,161032.0
2016-08-26 15:50:00,30.42,30.44,30.41,30.41,151416.0,24.4304,24.4465,24.4224,24.4224,151416.0
2016-08-26 15:55:00,30.41,30.42,30.39,30.41,328776.0,24.4224,24.4304,24.4063,24.4224,328776.0
2016-08-29 09:30:00,30.46,30.64,30.4,30.56,227352.0,24.4625,24.6071,24.4143,24.5428,227352.0
2016-08-29 09:35:00,30.55,30.8,30.55,30.75,156976.0,24.5348,24.7356,24.5348,24.6954,156976.0
2016-08-29 09:40:00,30.73,30.73,30.65,30.71,25588.0,24.6794,24.6794,24.6151,24.6633,25588.0
2016-08-29 09:45:00,30.71,30.78,30.7,30.72,50696.0,24.6633,24.7195,24.6553,24.6713,50696.0
2016-08-29 09:50:00,30.72,30.73,30.66,30.72,58852.0,24.6713,24.6794,24.6231,24.6713,58852.0
2016-08-29 09:55:00,30.72,30.72,30.66,30.66,42628.0,24.6713,24.6713,24.6231,24.6231,42628.0
2016-08-29 10:00:00,30.65,30.7,30.62,30.65,67716.0,24.6151,24.6553,24.591,24.6151,67716.0
2016-08-29 10:05:00,30.65,30.68,30.61,30.62,81344.0,24.6151,24.6392,24.583,24.591,81344.0
2016-08-29 10:10:00,30.63,30.64,30.6,30.6,72924.0,24.5991,24.6071,24.575,24.575,72924.0
2016-08-29 10:15:00,30.6,30.61,30.57,30.57,62980.0,24.575,24.583,24.5509,24.5509,62980.0
2016-08-29 10:20:00,30.57,30.59,30.53,30.53,59312.0,24.5509,24.5669,24.5187,24.5187,59312.0
2016-08-29 10:25:00,30.53,30.55,30.52,30.54,67904.0,24.5187,24.5348,24.5107,24.5268,67904.0
2016-08-29 10:30:00,30.54,30.55,30.52,30.53,103804.0,24.5268,24.5348,24.5107,24.5187,103804.0
2016-08-29 10:35:00,30.53,30.57,30.52,30.56,99296.0,24.5187,24.5509,24.5107,24.5428,99296.0
2016-08-29 10:40:00,30.55,30.56,30.51,30.51,67516.0,24.5348,24.5428,24.5027,24.5027,67516.0
2016-08-29 10:45:00,30.51,30.55,30.5,30.55,62128.0,24.5027,24.5348,24.4946,24.5348,62128.0
2016-08-29 10:50:00,30.55,30.57,30.53,30.57,70380.0,24.5348,24.5509,24.5187,24.5509,70380.0
2016-08-29 10:55:00,30.56,30.57,30.53,30.53,59584.0,24.5428,24.5509,24.5187,24.5187,59584.0
2016-08-29 11:00:00,30.53,30.55,30.52,30.53,60236.0,24.5187,24.5348,24.5107,24.5187,60236.0
2016-08-29 11:05:00,30.53,30.54,30.51,30.52,70728.0,24.5187,24.5268,24.5027,24.5107,70728.0
2016-08-29 11:10:00,30.52,30.52,30.5,30.5,72760.0,24.5107,24.5107,24.4946,24.4946,72760.0
2016-08-29 11:15:00,30.5,30.51,30.48,30.49,155572.0,24.4946,24.5027,24.4786,24.4866,155572.0
2016-08-29 11:20:00,30.49,30.51,30.47,30.47,33800.0,24.4866,24.5027,24.4706,24.4706,33800.0
2016-08-29 11:25:00,30.47,30.47,30.44,30.46,53500.0,24.4706,24.4706,24.4465,24.4625,53500.0
2016-08-29 11:30:00,30.46,30.47,30.43,30.44,40876.0,24.4625,24.4706,24.4384,24.4465,40876.0
2016-08-29 11:35:00,30.44,30.48,30.44,30.47,26168.0,24.4465,24.4786,24.4465,24.4706,26168.0
2016-08-29 11:40:00,30.47,30.49,30.47,30.47,20272.0,24.4706,24.4866,24.4706,24.4706,20272.0
2016-08-29 11:45:00,30.48,30.5,30.47,30.5,34132.0,24.4786,24.4946,24.4706,24.4946,34132.0
2016-08-29 11:50:00,30.5,30.51,30.49,30.5,53416.0,24.4946,24.5027,24.4866,24.4946,53416.0
2016-08-29 11:55:00,30.5,30.52,30.49,30.5,38512.0,24.4946,24.5107,24.4866,24.4946,38512.0
2016-08-29 12:00:00,30.51,30.52,30.5,30.51,63364.0,24.5027,24.5107,24.4946,24.5027,63364.0
2016-08-29 12:05:00,30.51,30.53,30.51,30.53,49252.0,24.5027,24.5187,24.5027,24.5187,49252.0
2016-08-29 12:10:00,30.52,30.53,30.5,30.5,39456.0,24.5107,24.5187,24.4946,24.4946,39456.0
2016-08-29 12:15:00,30.5,30.5,30.49,30.49,42808.0,24.4946,24.4946,24.4866,24.4866,42808.0
2016-08-29 12:20:00,30.5,30.5,30.44,30.46,113056.0,24.4946,24.4946,24.4465,24.4625,113056.0
2016-08-29 12:25:00,30.46,30.47,30.45,30.46,170812.0,24.4625,24.4706,24.4545,24.4625,170812.0
2016-08-29 12:30:00,30.46,30.47,30.45,30.46,93792.0,24.4625,24.4706,24.4545,24.4625,93792.0
2016-08-29 12:35:00,30.46,30.48,30.45,30.46,97788.0,24.4625,24.4786,24.4545,24.4625,97788.0
2016-08-29 12:40:00,30.46,30.51,30.46,30.51,38380.0,24.4625,24.5027,24.4625,24.5027,38380.0
2016-08-29 12:45:00,30.51,30.51,30.5,30.5,29668.0,24.5027,24.5027,24.4946,24.4946,29668.0
2016-08-29 12:50:00,30.5,30.53,30.5,30.53,109808.0,24.4946,24.5187,24.4946,24.5187,109808.0
2016-08-29 12:55:00,30.53,30.53,30.52,30.52,40464.0,24.5187,24.5187,24.5107,24.5107,40464.0
2016-08-29 13:00:00,30.52,30.52,30.49,30.5,75576.0,24.5107,24.5107,24.4866,24.4946,75576.0
2016-08-29 13:05:00,30.49,30.51,30.49,30.5,51620.0,24.4866,24.5027,24.4866,24.4946,51620.0
2016-08-29 13:10:00,30.5,30.5,30.49,30.5,126736.0,24.4946,24.4946,24.4866,24.4946,126736.0
2016-08-29 13:15:00,30.5,30.5,30.49,30.5,63160.0,24.4946,24.4946,24.4866,24.4946,63160.0
2016-08-29 13:20:00,30.5,30.51,30.5,30.5,46984.0,24.4946,24.5027,24.4946,24.4946,46984.0
2016-08-29 13:25:00,30.5,30.51,30.49,30.5,46532.0,24.4946,24.5027,24.4866,24.4946,46532.0
2016-08-29 13:30:00,30.5,30.53,30.5,30.51,50160.0,24.4946,24.5187,24.4946,24.5027,50160.0
2016-08-29 13:35:00,30.51,30.51,30.49,30.5,33912.0,24.5027,24.5027,24.4866,24.4946,33912.0
2016-08-29 13:40:00,30.5,30.5,30.48,30.49,35976.0,24.4946,24.4946,24.4786,24.4866,35976.0
2016-08-29 13:45:00,30.49,30.5,30.49,30.5,31388.0,24.4866,24.4946,24.4866,24.4946,31388.0
2016-08-29 13:50:00,30.5,30.5,30.49,30.49,29468.0,24.4946,24.4946,24.4866,24.4866,29468.0
2016-08-29 13:55:00,30.5,30.5,30.5,30.5,458492.0,24.4946,24.4946,24.4946,24.4946,458492.0
2016-08-29 14:00:00,30.5,30.54,30.5,30.53,87456.0,24.4946,24.5268,24.4946,24.5187,87456.0
2016-08-29 14:05:00,30.53,30.53,30.51,30.52,80376.0,24.5187,24.5187,24.5027,24.5107,80376.0
2016-08-29 14:10:00,30.52,30.52,30.5,30.5,75904.0,24.5107,24.5107,24.4946,24.4946,75904.0
2016-08-29 14:15:00,30.5,30.5,30.49,30.5,71420.0,24.4946,24.4946,24.4866,24.4946,71420.0
2016-08-29 14:20:00,30.5,30.51,30.5,30.51,52012.0,24.4946,24.5027,24.4946,24.5027,52012.0
2016-08-29 14:25:00,30.51,30.53,30.51,30.52,42816.0,24.5027,24.5187,24.5027,24.5107,42816.0
2016-08-29 14:30:00,30.52,30.53,30.5,30.52,128044.0,24.5107,24.5187,24.4946,24.5107,128044.0
2016-08-29 14:35:00,30.52,30.53,30.51,30.53,70588.0,24.5107,24.5187,24.5027,24.5187,70588.0
2016-08-29 14:40:00,30.53,30.53,30.5,30.53,68596.0,24.5187,24.5187,24.4946,24.5187,68596.0
2016-08-29 14:45:00,30.52,30.54,30.52,30.54,52620.0,24.5107,24.5268,24.5107,24.5268,52620.0
2016-08-29 14:50:00,30.54,30.55,30.54,30.55,80364.0,24.5268,24.5348,24.5268,24.5348,80364.0
2016-08-29 14:55:00,30.55,30.56,30.54,30.55,160476.0,24.5348,24.5428,24.5268,24.5348,160476.0
2016-08-29 15:00:00,30.55,30.55,30.54,30.55,54732.0,24.5348,24.5348,24.5268,24.5348,54732.0
2016-08-29 15:05:00,30.55,30.55,30.54,30.55,67140.0,24.5348,24.5348,24.5268,24.5348,67140.0
2016-08-29 15:10:00,30.55,30.57,30.55,30.57,87852.0,24.5348,24.5509,24.5348,24.5509,87852.0
2016-08-29 15:15:00,30.57,30.6,30.57,30.6,59760.0,24.5509,24.575,24.5509,24.575,59760.0
2016-08-29 15:20:00,30.6,30.61,30.58,30.59,135532.0,24.575,24.583,24.5589,24.5669,135532.0
2016-08-29 15:25:00,30.59,30.61,30.58,30.59,81032.0,24.5669,24.583,24.5589,24.5669,81032.0
2016-08-29 15:30:00,30.59,30.59,30.57,30.58,72068.0,24.5669,24.5669,24.5509,24.5589,72068.0
2016-08-29 15:35:00,30.58,30.6,30.58,30.6,83956.0,24.5589,24.575,24.5589,24.575,83956.0
2016-08-29 15:40:00,30.6,30.6,30.59,30.59,170436.0,24.575,24.575,24.5669,24.5669,170436.0
2016-08-29 15:45:00,30.59,30.61,30.59,30.59,153916.0,24.5669,24.583,24.5669,24.5669,153916.0
2016-08-29 15:50:00,30.59,30.6,30.57,30.57,139572.0,24.5669,24.575,24.5509,24.5509,139572.0
2016-08-29 15:55:00,30.58,30.6,30.57,30.59,392848.0,24.5589,24.575,24.5509,24.5669,392848.0
2016-08-30 09:30:00,30.57,30.74,30.49,30.72,99856.0,24.5509,24.6874,24.4866,24.6713,99856.0
2016-08-30 09:35:00,30.67,30.69,30.56,30.6,119804.0,24.6312,24.6472,24.5428,24.575,119804.0
2016-08-30 09:40:00,30.6,30.61,30.56,30.58,33200.0,24.575,24.583,24.5428,24.5589,33200.0
2016-08-30 09:45:00,30.57,30.58,30.51,30.52,36144.0,24.5509,24.5589,24.5027,24.5107,36144.0
2016-08-30 09:50:00,30.53,30.54,30.48,30.48,37504.0,24.5187,24.5268,24.4786,24.4786,37504.0
2016-08-30 09:55:00,30.48,30.5,30.45,30.45,31676.0,24.4786,24.4946,24.4545,24.4545,31676.0
2016-08-30 10:00:00,30.45,30.46,30.41,30.42,38836.0,24.4545,24.4625,24.4224,24.4304,38836.0
2016-08-30 10:05:00,30.42,30.42,30.36,30.36,19780.0,24.4304,24.4304,24.3822,24.3822,19780.0
2016-08-30 10:10:00,30.37,30.43,30.37,30.43,44632.0,24.3902,24.4384,24.3902,24.4384,44632.0
2016-08-30 10:15:00,30.42,30.42,30.31,30.31,48844.0,24.4304,24.4304,24.3421,24.3421,48844.0
2016-08-30 10:20:00,30.31,30.36,30.3,30.36,40596.0,24.3421,24.3822,24.334,24.3822,40596.0
2016-08-30 10:25:00,30.35,30.36,30.33,30.35,28116.0,24.3742,24.3822,24.3581,24.3742,28116.0
2016-08-30 10:30:00,30.36,30.37,30.34,30.36,62404.0,24.3822,24.3902,24.3662,24.3822,62404.0
2016-08-30 10:35:00,30.36,30.45,30.36,30.44,53668.0,24.3822,24.4545,24.3822,24.4465,53668.0
2016-08-30 10:40:00,30.44,30.45,30.41,30.42,17096.0,24.4465,24.4545,24.4224,24.4304,17096.0
2016-08-30 10:45:00,30.41,30.41,30.37,30.39,24464.0,24.4224,24.4224,24.3902,24.4063,24464.0
2016-08-30 10:50:00,30.37,30.42,30.37,30.39,18164.0,24.3902,24.4304,24.3902,24.4063,18164.0
2016-08-30 10:55:00,30.4,30.44,30.38,30.44,123632.0,24.4143,24.4465,24.3983,24.4465,123632.0
2016-08-30 11:00:00,30.43,30.44,30.41,30.43,82196.0,24.4384,24.4465,24.4224,24.4384,82196.0
2016-08-30 11:05:00,30.42,30.43,30.41,30.43,35228.0,24.4304,24.4384,24.4224,24.4384,35228.0
2016-08-30 11:10:00,30.43,30.43,30.41,30.42,50968.0,24.4384,24.4384,24.4224,24.4304,50968.0
2016-08-30 11:15:00,30.42,30.42,30.37,30.38,30440.0,24.4304,24.4304,24.3902,24.3983,30440.0
2016-08-30 11:20:00,30.37,30.38,30.35,30.38,19852.0,24.3902,24.3983,24.3742,24.3983,19852.0
2016-08-30 11:25:00,30.38,30.39,30.36,30.38,21004.0,24.3983,24.4063,24.3822,24.3983,21004.0
2016-08-30 11:30:00,30.38,30.39,30.36,30.37,17792.0,24.3983,24.4063,24.3822,24.3902,17792.0
2016-08-30 11:35:00,30.37,30.4,30.36,30.4,50836.0,24.3902,24.4143,24.3822,24.4143,50836.0
2016-08-30 11:40:00,30.4,30.43,30.4,30.42,32108.0,24.4143,24.4384,24.4143,24.4304,32108.0
2016-08-30 11:45:00,30.42,30.43,30.41,30.43,32004.0,24.4304,24.4384,24.4224,24.4384,32004.0
2016-08-30 11:50:00,30.43,30.44,30.42,30.43,23652.0,24.4384,24.4465,24.4304,24.4384,23652.0
2016-08-30 11:55:00,30.43,30.44,30.42,30.44,27676.0,24.4384,24.4465,24.4304,24.4465,27676.0
2016-08-30 12:00:00,30.44,30.45,30.43,30.45,20296.0,24.4465,24.4545,24.4384,24.4545,20296.0
2016-08-30 12:05:00,30.44,30.45,30.42,30.42,9688.0,24.4465,24.4545,24.4304,24.4304,9688.0
2016-08-30 12:10:00,30.42,30.42,30.41,30.42,25096.0,24.4304,24.4304,24.4224,24.4304,25096.0
2016-08-30 12:15:00,30.41,30.44,30.41,30.44,33296.0,24.4224,24.4465,24.4224,24.4465,33296.0
2016-08-30 12:20:00,30.44,30.44,30.41,30.41,21508.0,24.4465,24.4465,24.4224,24.4224,21508.0
2016-08-30 12:25:00,30.41,30.43,30.41,30.42,14700.0,24.4224,24.4384,24.4224,24.4304,14700.0
2016-08-30 12:30:00,30.42,30.46,30.41,30.46,26668.0,24.4304,24.4625,24.4224,24.4625,26668.0
2016-08-30 12:35:00,30.46,30.46,30.43,30.43,14000.0,24.4625,24.4625,24.4384,24.4384,14000.0
2016-08-30 12:40:00,30.44,30.44,30.41,30.41,23844.0,24.4465,24.4465,24.4224,24.4224,23844.0
2016-08-30 12:45:00,30.41,30.42,30.4,30.41,24432.0,24.4224,24.4304,24.4143,24.4224,24432.0
2016-08-30 12:50:00,30.4,30.42,30.4,30.42,38868.0,24.4143,24.4304,24.4143,24.4304,38868.0
2016-08-30 12:55:00,30.4,30.42,30.4,30.41,20424.0,24.4143,24.4304,24.4143,24.4224,20424.0
2016-08-30 13:00:00,30.41,30.42,30.4,30.41,120296.0,24.4224,24.4304,24.4143,24.4224,120296.0
2016-08-30 13:05:00,30.41,30.43,30.41,30.43,113624.0,24.4224,24.4384,24.4224,24.4384,113624.0
2016-08-30 13:10:00,30.42,30.43,30.42,30.43,18296.0,24.4304,24.4384,24.4304,24.4384,18296.0
2016-08-30 13:15:00,30.42,30.43,30.41,30.41,19852.0,24.4304,24.4384,24.4224,24.4224,19852.0
2016-08-30 13:20:00,30.41,30.44,30.41,30.43,55780.0,24.4224,24.4465,24.4224,24.4384,55780.0
2016-08-30 13:25:00,30.43,30.43,30.42,30.43,66884.0,24.4384,24.4384,24.4304,24.4384,66884.0
2016-08-30 13:30:00,30.43,30.43,30.43,30.43,53624.0,24.4384,24.4384,24.4384,24.4384,53624.0
2016-08-30 13:35:00,30.43,30.44,30.42,30.44,24716.0,24.4384,24.4465,24.4304,24.4465,24716.0
2016-08-30 13:40:00,30.44,30.45,30.43,30.44,22504.0,24.4465,24.4545,24.4384,24.4465,22504.0
2016-08-30 13:45:00,30.44,30.46,30.43,30.45,35096.0,24.4465,24.4625,24.4384,24.4545,35096.0
2016-08-30 13:50:00,30.46,30.46,30.43,30.44,13292.0,24.4625,24.4625,24.4384,24.4465,13292.0
2016-08-30 13:55:00,30.44,30.45,30.43,30.44,38808.0,24.4465,24.4545,24.4384,24.4465,38808.0
2016-08-30 14:00:00,30.43,30.44,30.42,30.43,69284.0,24.4384,24.4465,24.4304,24.4384,69284.0
2016-08-30 14:05:00,30.43,30.43,30.38,30.38,24836.0,24.4384,24.4384,24.3983,24.3983,24836.0
2016-08-30 14:10:00,30.39,30.4,30.38,30.38,15240.0,24.4063,24.4143,24.3983,24.3983,15240.0
2016-08-30 14:15:00,30.38,30.38,30.36,30.38,39628.0,24.3983,24.3983,24.3822,24.3983,39628.0
2016-08-30 14:20:00,30.38,30.39,30.37,30.38,14176.0,24.3983,24.4063,24.3902,24.3983,14176.0
2016-08-30 14:25:00,30.38,30.38,30.36,30.37,22376.0,24.3983,24.3983,24.3822,24.3902,22376.0
2016-08-30 14:30:00,30.37,30.38,30.35,30.37,72744.0,24.3902,24.3983,24.3742,24.3902,72744.0
2016-08-30 14:35:00,30.37,30.38,30.35,30.37,133504.0,24.3902,24.3983,24.3742,24.3902,133504.0
2016-08-30 14:40:00,30.37,30.38,30.36,30.36,30772.0,24.3902,24.3983,24.3822,24.3822,30772.0
2016-08-30 14:45:00,30.37,30.37,30.35,30.36,15024.0,24.3902,24.3902,24.3742,24.3822,15024.0
2016-08-30 14:50:00,30.36,30.37,30.35,30.36,15832.0,24.3822,24.3902,24.3742,24.3822,15832.0
2016-08-30 14:55:00,30.36,30.36,30.36,30.36,54416.0,24.3822,24.3822,24.3822,24.3822,54416.0
2016-08-30 15:00:00,30.36,30.36,30.35,30.35,21840.0,24.3822,24.3822,24.3742,24.3742,21840.0
2016-08-30 15:05:00,30.35,30.35,30.31,30.31,54260.0,24.3742,24.3742,24.3421,24.3421,54260.0
2016-08-30 15:10:00,30.31,30.31,30.26,30.27,109344.0,24.3421,24.3421,24.3019,24.3099,109344.0
2016-08-30 15:15:00,30.26,30.3,30.26,30.3,66912.0,24.3019,24.334,24.3019,24.334,66912.0
2016-08-30 15:20:00,30.3,30.31,30.29,30.31,60976.0,24.334,24.3421,24.326,24.3421,60976.0
2016-08-30 15:25:00,30.31,30.34,30.31,30.32,27200.0,24.3421,24.3662,24.3421,24.3501,27200.0
2016-08-30 15:30:00,30.32,30.33,30.31,30.32,24048.0,24.3501,24.3581,24.3421,24.3501,24048.0
2016-08-30 15:35:00,30.32,30.37,30.32,30.37,93520.0,24.3501,24.3902,24.3501,24.3902,93520.0
2016-08-30 15:40:00,30.37,30.38,30.36,30.38,71540.0,24.3902,24.3983,24.3822,24.3983,71540.0
2016-08-30 15:45:00,30.37,30.38,30.37,30.38,72192.0,24.3902,24.3983,24.3902,24.3983,72192.0
2016-08-30 15:50:00,30.38,30.38,30.36,30.36,194912.0,24.3983,24.3983,24.3822,24.3822,194912.0
2016-08-30 15:55:00,30.36,30.36,30.3,30.31,390244.0,24.3822,24.3822,24.334,24.3421,390244.0
2016-08-31 09:30:00,30.29,30.38,30.26,30.32,128736.0,24.326,24.3983,24.3019,24.3501,128736.0
2016-08-31 09:35:00,30.31,30.32,30.21,30.3,62260.0,24.3421,24.3501,24.2617,24.334,62260.0
2016-08-31 09:40:00,30.29,30.35,30.28,30.31,17624.0,24.326,24.3742,24.318,24.3421,17624.0
2016-08-31 09:45:00,30.3,30.35,30.28,30.31,17348.0,24.334,24.3742,24.318,24.3421,17348.0
2016-08-31 09:50:00,30.3,30.34,30.3,30.33,39596.0,24.334,24.3662,24.334,24.3581,39596.0
2016-08-31 09:55:00,30.34,30.36,30.33,30.33,18736.0,24.3662,24.3822,24.3581,24.3581,18736.0
2016-08-31 10:00:00,30.33,30.4,30.32,30.39,27040.0,24.3581,24.4143,24.3501,24.4063,27040.0
2016-08-31 10:05:00,30.39,30.41,30.35,30.37,45776.0,24.4063,24.4224,24.3742,24.3902,45776.0
2016-08-31 10:10:00,30.36,30.4,30.35,30.38,60772.0,24.3822,24.4143,24.3742,24.3983,60772.0
2016-08-31 10:15:00,30.37,30.4,30.35,30.39,34000.0,24.3902,24.4143,24.3742,24.4063,34000.0
2016-08-31 10:20:00,30.39,30.42,30.36,30.38,72092.0,24.4063,24.4304,24.3822,24.3983,72092.0
2016-08-31 10:25:00,30.38,30.41,30.36,30.37,45596.0,24.3983,24.4224,24.3822,24.3902,45596.0
2016-08-31 10:30:00,30.36,30.36,30.3,30.3,50064.0,24.3822,24.3822,24.334,24.334,50064.0
2016-08-31 10:35:00,30.3,30.33,30.28,30.32,51232.0,24.334,24.3581,24.318,24.3501,51232.0
2016-08-31 10:40:00,30.33,30.34,30.31,30.32,41376.0,24.3581,24.3662,24.3421,24.3501,41376.0
2016-08-31 10:45:00,30.31,30.32,30.28,30.31,55116.0,24.3421,24.3501,24.318,24.3421,55116.0
2016-08-31 10:50:00,30.3,30.31,30.29,30.3,33884.0,24.334,24.3421,24.326,24.334,33884.0
2016-08-31 10:55:00,30.3,30.31,30.28,30.29,60352.0,24.334,24.3421,24.318,24.326,60352.0
2016-08-31 11:00:00,30.29,30.32,30.28,30.31,91992.0,24.326,24.3501,24.318,24.3421,91992.0
2016-08-31 11:05:00,30.32,30.33,30.31,30.32,93536.0,24.3501,24.3581,24.3421,24.3501,93536.0
2016-08-31 11:10:00,30.33,30.33,30.3,30.31,72012.0,24.3581,24.3581,24.334,24.3421,72012.0
2016-08-31 11:15:00,30.31,30.32,30.28,30.28,31580.0,24.3421,24.3501,24.318,24.318,31580.0
2016-08-31 11:20:00,30.28,30.29,30.24,30.24,50244.0,24.318,24.326,24.2858,24.2858,50244.0
2016-08-31 11:25:00,30.24,30.25,30.22,30.22,56188.0,24.2858,24.2939,24.2698,24.2698,56188.0
2016-08-31 11:30:00,30.22,30.22,30.19,30.2,41372.0,24.2698,24.2698,24.2457,24.2537,41372.0
2016-08-31 11:35:00,30.2,30.24,30.2,30.23,31932.0,24.2537,24.2858,24.2537,24.2778,31932.0
2016-08-31 11:40:00,30.23,30.26,30.23,30.25,32560.0,24.2778,24.3019,24.2778,24.2939,32560.0
2016-08-31 11:45:00,30.26,30.27,30.22,30.26,102656.0,24.3019,24.3099,24.2698,24.3019,102656.0
2016-08-31 11:50:00,30.26,30.29,30.26,30.28,44304.0,24.3019,24.326,24.3019,24.318,44304.0
2016-08-31 11:55:00,30.28,30.29,30.27,30.27,34532.0,24.318,24.326,24.3099,24.3099,34532.0
2016-08-31 12:00:00,30.27,30.27,30.24,30.25,47216.0,24.3099,24.3099,24.2858,24.2939,47216.0
2016-08-31 12:05:00,30.25,30.27,30.25,30.25,38712.0,24.2939,24.3099,24.2939,24.2939,38712.0
2016-08-31 12:10:00,30.25,30.26,30.24,30.25,38876.0,24.2939,24.3019,24.2858,24.2939,38876.0
2016-08-31 12:15:00,30.25,30.25,30.22,30.24,26180.0,24.2939,24.2939,24.2698,24.2858,26180.0
2016-08-31 12:20:00,30.23,30.24,30.22,30.24,20192.0,24.2778,24.2858,24.2698,24.2858,20192.0
2016-08-31 12:25:00,30.24,30.24,30.22,30.22,36516.0,24.2858,24.2858,24.2698,24.2698,36516.0
2016-08-31 12:30:00,30.22,30.23,30.18,30.21,61264.0,24.2698,24.2778,24.2377,24.2617,61264.0
2016-08-31 12:35:00,30.21,30.22,30.2,30.22,35344.0,24.2617,24.2698,24.2537,24.2698,35344.0
2016-08-31 12:40:00,30.22,30.23,30.21,30.22,29484.0,24.2698,24.2778,24.2617,24.2698,29484.0
2016-08-31 12:45:00,30.22,30.23,30.2,30.2,31436.0,24.2698,24.2778,24.2537,24.2537,31436.0
2016-08-31 12:50:00,30.2,30.21,30.18,30.2,36432.0,24.2537,24.2617,24.2377,24.2537,36432.0
2016-08-31 12:55:00,30.19,30.2,30.19,30.19,18776.0,24.2457,24.2537,24.2457,24.2457,18776.0
2016-08-31 13:00:00,30.2,30.2,30.19,30.2,33516.0,24.2537,24.2537,24.2457,24.2537,33516.0
2016-08-31 13:05:00,30.2,30.23,30.19,30.19,40308.0,24.2537,24.2778,24.2457,24.2457,40308.0
2016-08-31 13:10:00,30.19,30.2,30.18,30.19,29184.0,24.2457,24.2537,24.2377,24.2457,29184.0
2016-08-31 13:15:00,30.2,30.2,30.18,30.19,23384.0,24.2537,24.2537,24.2377,24.2457,23384.0
2016-08-31 13:20:00,30.2,30.21,30.19,30.21,33056.0,24.2537,24.2617,24.2457,24.2617,33056.0
2016-08-31 13:25:00,30.21,30.23,30.21,30.22,18684.0,24.2617,24.2778,24.2617,24.2698,18684.0
2016-08-31 13:30:00,30.22,30.22,30.19,30.19,33816.0,24.2698,24.2698,24.2457,24.2457,33816.0
2016-08-31 13:35:00,30.2,30.2,30.18,30.19,56892.0,24.2537,24.2537,24.2377,24.2457,56892.0
2016-08-31 13:40:00,30.19,30.21,30.19,30.2,14956.0,24.2457,24.2617,24.2457,24.2537,14956.0
2016-08-31 13:45:00,30.21,30.21,30.18,30.19,31352.0,24.2617,24.2617,24.2377,24.2457,31352.0
2016-08-31 13:50:00,30.19,30.2,30.18,30.18,64588.0,24.2457,24.2537,24.2377,24.2377,64588.0
2016-08-31 13:55:00,30.18,30.2,30.18,30.2,41184.0,24.2377,24.2537,24.2377,24.2537,41184.0
2016-08-31 14:00:00,30.2,30.22,30.2,30.22,37080.0,24.2537,24.2698,24.2537,24.2698,37080.0
2016-08-31 14:05:00,30.22,30.24,30.22,30.22,28256.0,24.2698,24.2858,24.2698,24.2698,28256.0
2016-08-31 14:10:00,30.22,30.22,30.18,30.19,156416.0,24.2698,24.2698,24.2377,24.2457,156416.0
2016-08-31 14:15:00,30.19,30.19,30.17,30.17,80064.0,24.2457,24.2457,24.2296,24.2296,80064.0
2016-08-31 14:20:00,30.18,30.18,30.17,30.17,44620.0,24.2377,24.2377,24.2296,24.2296,44620.0
2016-08-31 14:25:00,30.18,30.18,30.16,30.17,65624.0,24.2377,24.2377,24.2216,24.2296,65624.0
2016-08-31 14:30:00,30.18,30.18,30.17,30.18,54752.0,24.2377,24.2377,24.2296,24.2377,54752.0
2016-08-31 14:35:00,30.18,30.19,30.18,30.18,46352.0,24.2377,24.2457,24.2377,24.2377,46352.0
2016-08-31 14:40:00,30.18,30.18,30.17,30.17,38556.0,24.2377,24.2377,24.2296,24.2296,38556.0
2016-08-31 14:45:00,30.17,30.17,30.16,30.17,65516.0,24.2296,24.2296,24.2216,24.2296,65516.0
2016-08-31 14:50:00,30.17,30.18,30.17,30.18,54276.0,24.2296,24.2377,24.2296,24.2377,54276.0
2016-08-31 14:55:00,30.18,30.19,30.16,30.17,107640.0,24.2377,24.2457,24.2216,24.2296,107640.0
2016-08-31 15:00:00,30.17,30.18,30.17,30.18,69288.0,24.2296,24.2377,24.2296,24.2377,69288.0
2016-08-31 15:05:00,30.18,30.19,30.18,30.19,57828.0,24.2377,24.2457,24.2377,24.2457,57828.0
2016-08-31 15:10:00,30.19,30.21,30.19,30.21,60968.0,24.2457,24.2617,24.2457,24.2617,60968.0
2016-08-31 15:15:00,30.21,30.22,30.21,30.22,48988.0,24.2617,24.2698,24.2617,24.2698,48988.0
2016-08-31 15:20:00,30.23,30.24,30.22,30.24,58348.0,24.2778,24.2858,24.2698,24.2858,58348.0
2016-08-31 15:25:00,30.24,30.27,30.24,30.25,151040.0,24.2858,24.3099,24.2858,24.2939,151040.0
2016-08-31 15:30:00,30.25,30.27,30.25,30.26,146612.0,24.2939,24.3099,24.2939,24.3019,146612.0
2016-08-31 15:35:00,30.26,30.27,30.24,30.24,149020.0,24.3019,24.3099,24.2858,24.2858,149020.0
2016-08-31 15:40:00,30.24,30.27,30.24,30.25,215800.0,24.2858,24.3099,24.2858,24.2939,215800.0
2016-08-31 15:45:00,30.25,30.28,30.23,30.23,226956.0,24.2939,24.318,24.2778,24.2778,226956.0
2016-08-31 15:50:00,30.23,30.25,30.23,30.24,193420.0,24.2778,24.2939,24.2778,24.2858,193420.0
2016-08-31 15:55:00,30.24,30.25,30.22,30.23,882016.0,24.2858,24.2939,24.2698,24.2778,882016.0
2016-09-01 09:30:00,30.19,30.26,30.18,30.24,89960.0,24.2457,24.3019,24.2377,24.2858,89960.0
2016-09-01 09:35:00,30.26,30.26,30.18,30.22,47844.0,24.3019,24.3019,24.2377,24.2698,47844.0
2016-09-01 09:40:00,30.21,30.22,30.18,30.21,19660.0,24.2617,24.2698,24.2377,24.2617,19660.0
2016-09-01 09:45:00,30.19,30.2,30.14,30.14,120520.0,24.2457,24.2537,24.2055,24.2055,120520.0
2016-09-01 09:50:00,30.13,30.16,30.11,30.16,78204.0,24.1975,24.2216,24.1814,24.2216,78204.0
2016-09-01 09:55:00,30.16,30.17,30.11,30.13,68544.0,24.2216,24.2296,24.1814,24.1975,68544.0
2016-09-01 10:00:00,30.13,30.23,30.11,30.2,74852.0,24.1975,24.2778,24.1814,24.2537,74852.0
2016-09-01 10:05:00,30.2,30.3,30.19,30.28,87536.0,24.2537,24.334,24.2457,24.318,87536.0
2016-09-01 10:10:00,30.29,30.31,30.26,30.26,42208.0,24.326,24.3421,24.3019,24.3019,42208.0
2016-09-01 10:15:00,30.27,30.28,30.24,30.25,95132.0,24.3099,24.318,24.2858,24.2939,95132.0
2016-09-01 10:20:00,30.25,30.27,30.18,30.18,70672.0,24.2939,24.3099,24.2377,24.2377,70672.0
2016-09-01 10:25:00,30.18,30.22,30.16,30.17,78860.0,24.2377,24.2698,24.2216,24.2296,78860.0
2016-09-01 10:30:00,30.18,30.18,30.11,30.11,91908.0,24.2377,24.2377,24.1814,24.1814,91908.0
2016-09-01 10:35:00,30.11,30.14,30.11,30.13,71720.0,24.1814,24.2055,24.1814,24.1975,71720.0
2016-09-01 10:40:00,30.13,30.13,30.11,30.13,67716.0,24.1975,24.1975,24.1814,24.1975,67716.0
2016-09-01 10:45:00,30.12,30.14,30.11,30.13,55496.0,24.1895,24.2055,24.1814,24.1975,55496.0
2016-09-01 10:50:00,30.13,30.14,30.1,30.1,106584.0,24.1975,24.2055,24.1734,24.1734,106584.0
2016-09-01 10:55:00,30.1,30.14,30.1,30.11,72800.0,24.1734,24.2055,24.1734,24.1814,72800.0
2016-09-01 11:00:00,30.11,30.13,30.09,30.12,94912.0,24.1814,24.1975,24.1654,24.1895,94912.0
2016-09-01 11:05:00,30.13,30.13,30.1,30.12,62168.0,24.1975,24.1975,24.1734,24.1895,62168.0
2016-09-01 11:10:00,30.12,30.12,30.08,30.1,61620.0,24.1895,24.1895,24.1573,24.1734,61620.0
2016-09-01 11:15:00,30.1,30.13,30.09,30.13,71060.0,24.1734,24.1975,24.1654,24.1975,71060.0
2016-09-01 11:20:00,30.12,30.15,30.12,30.14,50276.0,24.1895,24.2136,24.1895,24.2055,50276.0
2016-09-01 11:25:00,30.13,30.13,30.1,30.1,41852.0,24.1975,24.1975,24.1734,24.1734,41852.0
2016-09-01 11:30:00,30.1,30.1,30.06,30.06,54284.0,24.1734,24.1734,24.1413,24.1413,54284.0
2016-09-01 11:35:00,30.06,30.08,30.06,30.08,51048.0,24.1413,24.1573,24.1413,24.1573,51048.0
2016-09-01 11:40:00,30.08,30.1,30.08,30.09,34056.0,24.1573,24.1734,24.1573,24.1654,34056.0
2016-09-01 11:45:00,30.1,30.1,30.09,30.09,44388.0,24.1734,24.1734,24.1654,24.1654,44388.0
2016-09-01 11:50:00,30.09,30.09,30.06,30.08,47272.0,24.1654,24.1654,24.1413,24.1573,47272.0
2016-09-01 11:55:00,30.08,30.09,30.07,30.09,44232.0,24.1573,24.1654,24.1493,24.1654,44232.0
2016-09-01 12:00:00,30.09,30.11,30.09,30.09,60864.0,24.1654,24.1814,24.1654,24.1654,60864.0
2016-09-01 12:05:00,30.1,30.11,30.09,30.11,24588.0,24.1734,24.1814,24.1654,24.1814,24588.0
2016-09-01 12:10:00,30.11,30.11,30.09,30.09,55268.0,24.1814,24.1814,24.1654,24.1654,55268.0
2016-09-01 12:15:00,30.1,30.11,30.08,30.09,48476.0,24.1734,24.1814,24.1573,24.1654,48476.0
2016-09-01 12:20:00,30.08,30.11,30.08,30.1,72772.0,24.1573,24.1814,24.1573,24.1734,72772.0
2016-09-01 12:25:00,30.11,30.11,30.09,30.1,56220.0,24.1814,24.1814,24.1654,24.1734,56220.0
2016-09-01 12:30:00,30.1,30.13,30.09,30.13,40684.0,24.1734,24.1975,24.1654,24.1975,40684.0
2016-09-01 12:35:00,30.13,30.14,30.12,30.12,67308.0,24.1975,24.2055,24.1895,24.1895,67308.0
2016-09-01 12:40:00,30.12,30.13,30.1,30.1,138780.0,24.1895,24.1975,24.1734,24.1734,138780.0
2016-09-01 12:45:00,30.1,30.11,30.1,30.11,23372.0,24.1734,24.1814,24.1734,24.1814,23372.0
2016-09-01 12:50:00,30.11,30.13,30.11,30.13,243160.0,24.1814,24.1975,24.1814,24.1975,243160.0
2016-09-01 12:55:00,30.13,30.15,30.12,30.14,78732.0,24.1975,24.2136,24.1895,24.2055,78732.0
2016-09-01 13:00:00,30.14,30.15,30.14,30.15,26160.0,24.2055,24.2136,24.2055,24.2136,26160.0
2016-09-01 13:05:00,30.15,30.16,30.15,30.15,34104.0,24.2136,24.2216,24.2136,24.2136,34104.0
2016-09-01 13:10:00,30.15,30.15,30.13,30.13,66056.0,24.2136,24.2136,24.1975,24.1975,66056.0
2016-09-01 13:15:00,30.13,30.13,30.11,30.11,32424.0,24.1975,24.1975,24.1814,24.1814,32424.0
2016-09-01 13:20:00,30.11,30.11,30.09,30.1,42320.0,24.1814,24.1814,24.1654,24.1734,42320.0
2016-09-01 13:25:00,30.1,30.1,30.08,30.1,25124.0,24.1734,24.1734,24.1573,24.1734,25124.0
2016-09-01 13:30:00,30.1,30.11,30.09,30.1,21424.0,24.1734,24.1814,24.1654,24.1734,21424.0
2016-09-01 13:35:00,30.11,30.11,30.1,30.1,38280.0,24.1814,24.1814,24.1734,24.1734,38280.0
2016-09-01 13:40:00,30.1,30.12,30.1,30.11,21912.0,24.1734,24.1895,24.1734,24.1814,21912.0
2016-09-01 13:45:00,30.11,30.11,30.11,30.11,26580.0,24.1814,24.1814,24.1814,24.1814,26580.0
2016-09-01 13:50:00,30.11,30.14,30.11,30.13,29428.0,24.1814,24.2055,24.1814,24.1975,29428.0
2016-09-01 13:55:00,30.13,30.13,30.11,30.12,23840.0,24.1975,24.1975,24.1814,24.1895,23840.0
2016-09-01 14:00:00,30.11,30.12,30.11,30.11,50908.0,24.1814,24.1895,24.1814,24.1814,50908.0
2016-09-01 14:05:00,30.11,30.13,30.1,30.13,100088.0,24.1814,24.1975,24.1734,24.1975,100088.0
2016-09-01 14:10:00,30.13,30.14,30.11,30.14,144372.0,24.1975,24.2055,24.1814,24.2055,144372.0
2016-09-01 14:15:00,30.14,30.15,30.13,30.14,78984.0,24.2055,24.2136,24.1975,24.2055,78984.0
2016-09-01 14:20:00,30.14,30.15,30.14,30.14,55732.0,24.2055,24.2136,24.2055,24.2055,55732.0
2016-09-01 14:25:00,30.14,30.18,30.14,30.18,44252.0,24.2055,24.2377,24.2055,24.2377,44252.0
2016-09-01 14:30:00,30.18,30.19,30.17,30.18,87116.0,24.2377,24.2457,24.2296,24.2377,87116.0
2016-09-01 14:35:00,30.17,30.18,30.15,30.16,62892.0,24.2296,24.2377,24.2136,24.2216,62892.0
2016-09-01 14:40:00,30.17,30.18,30.17,30.17,34252.0,24.2296,24.2377,24.2296,24.2296,34252.0
2016-09-01 14:45:00,30.17,30.21,30.17,30.18,53352.0,24.2296,24.2617,24.2296,24.2377,53352.0
2016-09-01 14:50:00,30.18,30.21,30.18,30.2,56876.0,24.2377,24.2617,24.2377,24.2537,56876.0
2016-09-01 14:55:00,30.2,30.21,30.19,30.21,36732.0,24.2537,24.2617,24.2457,24.2617,36732.0
2016-09-01 15:00:00,30.21,30.21,30.19,30.2,97332.0,24.2617,24.2617,24.2457,24.2537,97332.0
2016-09-01 15:05:00,30.2,30.22,30.18,30.22,225520.0,24.2537,24.2698,24.2377,24.2698,225520.0
2016-09-01 15:10:00,30.22,30.22,30.21,30.21,122780.0,24.2698,24.2698,24.2617,24.2617,122780.0
2016-09-01 15:15:00,30.21,30.22,30.21,30.22,58304.0,24.2617,24.2698,24.2617,24.2698,58304.0
2016-09-01 15:20:00,30.22,30.25,30.22,30.24,125660.0,24.2698,24.2939,24.2698,24.2858,125660.0
2016-09-01 15:25:00,30.24,30.24,30.21,30.23,109964.0,24.2858,24.2858,24.2617,24.2778,109964.0
2016-09-01 15:30:00,30.23,30.23,30.21,30.21,134548.0,24.2778,24.2778,24.2617,24.2617,134548.0
2016-09-01 15:35:00,30.21,30.22,30.16,30.17,218012.0,24.2617,24.2698,24.2216,24.2296,218012.0
2016-09-01 15:40:00,30.17,30.18,30.16,30.17,129440.0,24.2296,24.2377,24.2216,24.2296,129440.0
2016-09-01 15:45:00,30.17,30.21,30.17,30.2,185680.0,24.2296,24.2617,24.2296,24.2537,185680.0
2016-09-01 15:50:00,30.2,30.23,30.19,30.22,258996.0,24.2537,24.2778,24.2457,24.2698,258996.0
2016-09-01 15:55:00,30.22,30.25,30.21,30.25,640172.0,24.2698,24.2939,24.2617,24.2939,640172.0
2016-09-02 09:30:00,30.5,30.71,30.33,30.67,266068.0,24.4946,24.6633,24.3581,24.6312,266068.0
2016-09-02 09:35:00,30.67,30.85,30.61,30.82,258796.0,24.6312,24.7757,24.583,24.7516,258796.0
2016-09-02 09:40:00,30.81,30.92,30.8,30.9,170932.0,24.7436,24.832,24.7356,24.8159,170932.0
2016-09-02 09:45:00,30.91,30.92,30.78,30.78,113548.0,24.8239,24.832,24.7195,24.7195,113548.0
2016-09-02 09:50:00,30.8,30.82,30.77,30.79,143312.0,24.7356,24.7516,24.7115,24.7275,143312.0
2016-09-02 09:55:00,30.8,30.8,30.73,30.73,75340.0,24.7356,24.7356,24.6794,24.6794,75340.0
2016-09-02 10:00:00,30.74,30.77,30.71,30.73,145948.0,24.6874,24.7115,24.6633,24.6794,145948.0
2016-09-02 10:05:00,30.75,30.77,30.71,30.75,275068.0,24.6954,24.7115,24.6633,24.6954,275068.0
2016-09-02 10:10:00,30.74,30.74,30.7,30.72,381192.0,24.6874,24.6874,24.6553,24.6713,381192.0
2016-09-02 10:15:00,30.72,30.75,30.68,30.74,204384.0,24.6713,24.6954,24.6392,24.6874,204384.0
2016-09-02 10:20:00,30.74,30.74,30.71,30.72,198272.0,24.6874,24.6874,24.6633,24.6713,198272.0
2016-09-02 10:25:00,30.71,30.72,30.68,30.7,146752.0,24.6633,24.6713,24.6392,24.6553,146752.0
2016-09-02 10:30:00,30.7,30.72,30.66,30.66,277928.0,24.6553,24.6713,24.6231,24.6231,277928.0
2016-09-02 10:35:00,30.66,30.7,30.63,30.7,275004.0,24.6231,24.6553,24.5991,24.6553,275004.0
2016-09-02 10:40:00,30.7,30.73,30.65,30.65,292644.0,24.6553,24.6794,24.6151,24.6151,292644.0
2016-09-02 10:45:00,30.65,30.66,30.59,30.64,258512.0,24.6151,24.6231,24.5669,24.6071,258512.0
2016-09-02 10:50:00,30.63,30.67,30.63,30.67,70040.0,24.5991,24.6312,24.5991,24.6312,70040.0
2016-09-02 10:55:00,30.66,30.66,30.58,30.59,153472.0,24.6231,24.6231,24.5589,24.5669,153472.0
2016-09-02 11:00:00,30.59,30.64,30.59,30.61,136144.0,24.5669,24.6071,24.5669,24.583,136144.0
2016-09-02 11:05:00,30.62,30.65,30.61,30.62,80704.0,24.591,24.6151,24.583,24.591,80704.0
2016-09-02 11:10:00,30.62,30.65,30.62,30.64,60008.0,24.591,24.6151,24.591,24.6071,60008.0
2016-09-02 11:15:00,30.64,30.65,30.62,30.64,42304.0,24.6071,24.6151,24.591,24.6071,42304.0
2016-09-02 11:20:00,30.64,30.64,30.58,30.6,60312.0,24.6071,24.6071,24.5589,24.575,60312.0
2016-09-02 11:25:00,30.6,30.6,30.58,30.59,33432.0,24.575,24.575,24.5589,24.5669,33432.0
2016-09-02 11:30:00,30.59,30.59,30.53,30.56,82900.0,24.5669,24.5669,24.5187,24.5428,82900.0
2016-09-02 11:35:00,30.56,30.56,30.54,30.55,43652.0,24.5428,24.5428,24.5268,24.5348,43652.0
2016-09-02 11:40:00,30.54,30.54,30.52,30.54,46000.0,24.5268,24.5268,24.5107,24.5268,46000.0
2016-09-02 11:45:00,30.53,30.54,30.52,30.53,23916.0,24.5187,24.5268,24.5107,24.5187,23916.0
2016-09-02 11:50:00,30.53,30.57,30.53,30.55,63168.0,24.5187,24.5509,24.5187,24.5348,63168.0
2016-09-02 11:55:00,30.55,30.56,30.55,30.55,31068.0,24.5348,24.5428,24.5348,24.5348,31068.0
2016-09-02 12:00:00,30.55,30.56,30.54,30.56,55016.0,24.5348,24.5428,24.5268,24.5428,55016.0
2016-09-02 12:05:00,30.56,30.57,30.55,30.55,31744.0,24.5428,24.5509,24.5348,24.5348,31744.0
2016-09-02 12:10:00,30.55,30.56,30.55,30.56,26480.0,24.5348,24.5428,24.5348,24.5428,26480.0
2016-09-02 12:15:00,30.56,30.56,30.53,30.56,83144.0,24.5428,24.5428,24.5187,24.5428,83144.0
2016-09-02 12:20:00,30.55,30.56,30.55,30.56,14224.0,24.5348,24.5428,24.5348,24.5428,14224.0
2016-09-02 12:25:00,30.56,30.57,30.55,30.56,28696.0,24.5428,24.5509,24.5348,24.5428,28696.0
2016-09-02 12:30:00,30.56,30.57,30.55,30.56,44656.0,24.5428,24.5509,24.5348,24.5428,44656.0
2016-09-02 12:35:00,30.57,30.61,30.57,30.61,30580.0,24.5509,24.583,24.5509,24.583,30580.0
2016-09-02 12:40:00,30.61,30.61,30.6,30.6,18800.0,24.583,24.583,24.575,24.575,18800.0
2016-09-02 12:45:00,30.6,30.61,30.6,30.61,22920.0,24.575,24.583,24.575,24.583,22920.0
2016-09-02 12:50:00,30.61,30.63,30.61,30.62,24076.0,24.583,24.5991,24.583,24.591,24076.0
2016-09-02 12:55:00,30.63,30.63,30.61,30.61,22412.0,24.5991,24.5991,24.583,24.583,22412.0
2016-09-02 13:00:00,30.61,30.65,30.61,30.64,74232.0,24.583,24.6151,24.583,24.6071,74232.0
2016-09-02 13:05:00,30.64,30.65,30.64,30.64,14412.0,24.6071,24.6151,24.6071,24.6071,14412.0
2016-09-02 13:10:00,30.64,30.66,30.63,30.64,112920.0,24.6071,24.6231,24.5991,24.6071,112920.0
2016-09-02 13:15:00,30.64,30.64,30.63,30.63,50836.0,24.6071,24.6071,24.5991,24.5991,50836.0
2016-09-02 13:20:00,30.63,30.64,30.63,30.64,43928.0,24.5991,24.6071,24.5991,24.6071,43928.0
2016-09-02 13:25:00,30.64,30.65,30.63,30.65,55240.0,24.6071,24.6151,24.5991,24.6151,55240.0
2016-09-02 13:30:00,30.65,30.65,30.62,30.62,40396.0,24.6151,24.6151,24.591,24.591,40396.0
2016-09-02 13:35:00,30.63,30.63,30.61,30.62,63484.0,24.5991,24.5991,24.583,24.591,63484.0
2016-09-02 13:40:00,30.62,30.64,30.61,30.64,53924.0,24.591,24.6071,24.583,24.6071,53924.0
2016-09-02 13:45:00,30.64,30.67,30.64,30.65,33552.0,24.6071,24.6312,24.6071,24.6151,33552.0
2016-09-02 13:50:00,30.65,30.68,30.65,30.68,52692.0,24.6151,24.6392,24.6151,24.6392,52692.0
2016-09-02 13:55:00,30.68,30.68,30.67,30.68,40932.0,24.6392,24.6392,24.6312,24.6392,40932.0
2016-09-02 14:00:00,30.68,30.69,30.67,30.67,40872.0,24.6392,24.6472,24.6312,24.6312,40872.0
2016-09-02 14:05:00,30.66,30.67,30.64,30.66,190392.0,24.6231,24.6312,24.6071,24.6231,190392.0
2016-09-02 14:10:00,30.66,30.66,30.64,30.65,37772.0,24.6231,24.6231,24.6071,24.6151,37772.0
2016-09-02 14:15:00,30.65,30.66,30.65,30.65,62168.0,24.6151,24.6231,24.6151,24.6151,62168.0
2016-09-02 14:20:00,30.65,30.66,30.64,30.66,54176.0,24.6151,24.6231,24.6071,24.6231,54176.0
2016-09-02 14:25:00,30.66,30.67,30.65,30.65,35584.0,24.6231,24.6312,24.6151,24.6151,35584.0
2016-09-02 14:30:00,30.66,30.67,30.65,30.67,21936.0,24.6231,24.6312,24.6151,24.6312,21936.0
2016-09-02 14:35:00,30.66,30.67,30.65,30.67,38084.0,24.6231,24.6312,24.6151,24.6312,38084.0
2016-09-02 14:40:00,30.67,30.69,30.67,30.69,24632.0,24.6312,24.6472,24.6312,24.6472,24632.0
2016-09-02 14:45:00,30.69,30.71,30.69,30.7,50332.0,24.6472,24.6633,24.6472,24.6553,50332.0
2016-09-02 14:50:00,30.71,30.75,30.7,30.74,94600.0,24.6633,24.6954,24.6553,24.6874,94600.0
2016-09-02 14:55:00,30.74,30.74,30.72,30.74,57284.0,24.6874,24.6874,24.6713,24.6874,57284.0
2016-09-02 15:00:00,30.75,30.75,30.74,30.75,66220.0,24.6954,24.6954,24.6874,24.6954,66220.0
2016-09-02 15:05:00,30.75,30.75,30.72,30.73,51244.0,24.6954,24.6954,24.6713,24.6794,51244.0
2016-09-02 15:10:00,30.72,30.75,30.72,30.73,50260.0,24.6713,24.6954,24.6713,24.6794,50260.0
2016-09-02 15:15:00,30.73,30.74,30.71,30.74,59176.0,24.6794,24.6874,24.6633,24.6874,59176.0
2016-09-02 15:20:00,30.73,30.74,30.7,30.71,55968.0,24.6794,24.6874,24.6553,24.6633,55968.0
2016-09-02 15:25:00,30.71,30.72,30.7,30.71,54880.0,24.6633,24.6713,24.6553,24.6633,54880.0
2016-09-02 15:30:00,30.71,30.75,30.7,30.75,64456.0,24.6633,24.6954,24.6553,24.6954,64456.0
2016-09-02 15:35:00,30.75,30.78,30.75,30.78,57156.0,24.6954,24.7195,24.6954,24.7195,57156.0
2016-09-02 15:40:00,30.77,30.79,30.77,30.78,81116.0,24.7115,24.7275,24.7115,24.7195,81116.0
2016-09-02 15:45:00,30.78,30.79,30.72,30.72,140728.0,24.7195,24.7275,24.6713,24.6713,140728.0
2016-09-02 15:50:00,30.73,30.77,30.72,30.77,131692.0,24.6794,24.7115,24.6713,24.7115,131692.0
2016-09-02 15:55:00,30.77,30.79,30.75,30.79,360428.0,24.7115,24.7275,24.6954,24.7275,360428.0
2016-09-06 09:30:00,30.94,31.2,30.89,30.98,273400.0,24.848,25.0568,24.8079,24.8801,273400.0
2016-09-06 09:35:00,30.99,31.03,30.92,31.0,310160.0,24.8882,24.9203,24.832,24.8962,310160.0
2016-09-06 09:40:00,30.98,31.02,30.93,30.96,158264.0,24.8801,24.9123,24.84,24.8641,158264.0
2016-09-06 09:45:00,30.98,31.02,30.93,31.0,99160.0,24.8801,24.9123,24.84,24.8962,99160.0
2016-09-06 09:50:00,31.0,31.0,30.93,31.0,205928.0,24.8962,24.8962,24.84,24.8962,205928.0
2016-09-06 09:55:00,31.01,31.03,30.96,30.99,162908.0,24.9042,24.9203,24.8641,24.8882,162908.0
2016-09-06 10:00:00,30.97,31.05,30.97,31.05,98600.0,24.8721,24.9364,24.8721,24.9364,98600.0
2016-09-06 10:05:00,31.05,31.06,30.99,31.03,70788.0,24.9364,24.9444,24.8882,24.9203,70788.0
2016-09-06 10:10:00,31.04,31.05,31.0,31.02,53156.0,24.9283,24.9364,24.8962,24.9123,53156.0
2016-09-06 10:15:00,31.02,31.08,31.02,31.06,119940.0,24.9123,24.9604,24.9123,24.9444,119940.0
2016-09-06 10:20:00,31.06,31.11,31.06,31.1,69696.0,24.9444,24.9845,24.9444,24.9765,69696.0
2016-09-06 10:25:00,31.1,31.14,31.1,31.13,39632.0,24.9765,25.0086,24.9765,25.0006,39632.0
2016-09-06 10:30:00,31.13,31.17,31.13,31.15,123088.0,25.0006,25.0327,25.0006,25.0167,123088.0
2016-09-06 10:35:00,31.15,31.18,31.14,31.17,56860.0,25.0167,25.0408,25.0086,25.0327,56860.0
2016-09-06 10:40:00,31.17,31.25,31.17,31.25,112736.0,25.0327,25.097,25.0327,25.097,112736.0
2016-09-06 10:45:00,31.25,31.26,31.22,31.25,152460.0,25.097,25.105,25.0729,25.097,152460.0
2016-09-06 10:50:00,31.25,31.27,31.25,31.27,88464.0,25.097,25.113,25.097,25.113,88464.0
2016-09-06 10:55:00,31.26,31.26,31.24,31.25,190900.0,25.105,25.105,25.0889,25.097,190900.0
2016-09-06 11:00:00,31.25,31.29,31.24,31.29,87280.0,25.097,25.1291,25.0889,25.1291,87280.0
2016-09-06 11:05:00,31.28,31.28,31.25,31.26,70512.0,25.1211,25.1211,25.097,25.105,70512.0
2016-09-06 11:10:00,31.26,31.29,31.25,31.28,76080.0,25.105,25.1291,25.097,25.1211,76080.0
2016-09-06 11:15:00,31.27,31.28,31.24,31.26,113372.0,25.113,25.1211,25.0889,25.105,113372.0
2016-09-06 11:20:00,31.26,31.28,31.26,31.28,43220.0,25.105,25.1211,25.105,25.1211,43220.0
2016-09-06 11:25:00,31.28,31.28,31.25,31.26,62732.0,25.1211,25.1211,25.097,25.105,62732.0
2016-09-06 11:30:00,31.26,31.27,31.24,31.27,100852.0,25.105,25.113,25.0889,25.113,100852.0
2016-09-06 11:35:00,31.27,31.28,31.26,31.27,33680.0,25.113,25.1211,25.105,25.113,33680.0
2016-09-06 11:40:00,31.27,31.28,31.25,31.27,64028.0,25.113,25.1211,25.097,25.113,64028.0
2016-09-06 11:45:00,31.27,31.3,31.27,31.29,79728.0,25.113,25.1371,25.113,25.1291,79728.0
2016-09-06 11:50:00,31.29,31.3,31.27,31.27,37192.0,25.1291,25.1371,25.113,25.113,37192.0
2016-09-06 11:55:00,31.28,31.28,31.27,31.28,46056.0,25.1211,25.1211,25.113,25.1211,46056.0
2016-09-06 12:00:00,31.28,31.29,31.26,31.27,107252.0,25.1211,25.1291,25.105,25.113,107252.0
2016-09-06 12:05:00,31.28,31.3,31.27,31.27,61936.0,25.1211,25.1371,25.113,25.113,61936.0
2016-09-06 12:10:00,31.27,31.28,31.27,31.27,65128.0,25.113,25.1211,25.113,25.113,65128.0
2016-09-06 12:15:00,31.27,31.3,31.27,31.3,48960.0,25.113,25.1371,25.113,25.1371,48960.0
2016-09-06 12:20:00,31.29,31.29,31.26,31.28,180804.0,25.1291,25.1291,25.105,25.1211,180804.0
2016-09-06 12:25:00,31.28,31.29,31.28,31.29,22864.0,25.1211,25.1291,25.1211,25.1291,22864.0
2016-09-06 12:30:00,31.29,31.31,31.27,31.31,62304.0,25.1291,25.1452,25.113,25.1452,62304.0
2016-09-06 12:35:00,31.31,31.31,31.27,31.27,37716.0,25.1452,25.1452,25.113,25.113,37716.0
2016-09-06 12:40:00,31.27,31.29,31.27,31.27,35984.0,25.113,25.1291,25.113,25.113,35984.0
2016-09-06 12:45:00,31.27,31.27,31.25,31.26,55664.0,25.113,25.113,25.097,25.105,55664.0
2016-09-06 12:50:00,31.26,31.27,31.25,31.25,47744.0,25.105,25.113,25.097,25.097,47744.0
2016-09-06 12:55:00,31.25,31.26,31.25,31.25,58328.0,25.097,25.105,25.097,25.097,58328.0
2016-09-06 13:00:00,31.25,31.26,31.25,31.26,93640.0,25.097,25.105,25.097,25.105,93640.0
2016-09-06 13:05:00,31.26,31.26,31.25,31.25,35784.0,25.105,25.105,25.097,25.097,35784.0
2016-09-06 13:10:00,31.25,31.28,31.25,31.27,53136.0,25.097,25.1211,25.097,25.113,53136.0
2016-09-06 13:15:00,31.27,31.29,31.27,31.29,45280.0,25.113,25.1291,25.113,25.1291,45280.0
2016-09-06 13:20:00,31.29,31.29,31.28,31.28,32796.0,25.1291,25.1291,25.1211,25.1211,32796.0
2016-09-06 13:25:00,31.28,31.28,31.25,31.26,55964.0,25.1211,25.1211,25.097,25.105,55964.0
2016-09-06 13:30:00,31.26,31.28,31.26,31.27,42548.0,25.105,25.1211,25.105,25.113,42548.0
2016-09-06 13:35:00,31.27,31.27,31.25,31.27,37048.0,25.113,25.113,25.097,25.113,37048.0
2016-09-06 13:40:00,31.27,31.28,31.27,31.27,19776.0,25.113,25.1211,25.113,25.113,19776.0
2016-09-06 13:45:00,31.27,31.27,31.25,31.26,48084.0,25.113,25.113,25.097,25.105,48084.0
2016-09-06 13:50:00,31.26,31.27,31.25,31.27,63292.0,25.105,25.113,25.097,25.113,63292.0
2016-09-06 13:55:00,31.27,31.28,31.24,31.25,58156.0,25.113,25.1211,25.0889,25.097,58156.0
2016-09-06 14:00:00,31.25,31.27,31.25,31.27,26032.0,25.097,25.113,25.097,25.113,26032.0
2016-09-06 14:05:00,31.27,31.28,31.25,31.26,65880.0,25.113,25.1211,25.097,25.105,65880.0
2016-09-06 14:10:00,31.26,31.27,31.25,31.27,49864.0,25.105,25.113,25.097,25.113,49864.0
2016-09-06 14:15:00,31.27,31.27,31.25,31.25,87428.0,25.113,25.113,25.097,25.097,87428.0
2016-09-06 14:20:00,31.25,31.27,31.25,31.25,87312.0,25.097,25.113,25.097,25.097,87312.0
2016-09-06 14:25:00,31.25,31.28,31.25,31.28,58668.0,25.097,25.1211,25.097,25.1211,58668.0
2016-09-06 14:30:00,31.28,31.29,31.26,31.26,50308.0,25.1211,25.1291,25.105,25.105,50308.0
2016-09-06 14:35:00,31.26,31.28,31.25,31.28,36804.0,25.105,25.1211,25.097,25.1211,36804.0
2016-09-06 14:40:00,31.27,31.28,31.24,31.24,70692.0,25.113,25.1211,25.0889,25.0889,70692.0
2016-09-06 14:45:00,31.25,31.25,31.24,31.25,58168.0,25.097,25.097,25.0889,25.097,58168.0
2016-09-06 14:50:00,31.25,31.26,31.24,31.25,60756.0,25.097,25.105,25.0889,25.097,60756.0
2016-09-06 14:55:00,31.25,31.26,31.25,31.26,56356.0,25.097,25.105,25.097,25.105,56356.0
2016-09-06 15:00:00,31.25,31.26,31.25,31.25,47476.0,25.097,25.105,25.097,25.097,47476.0
2016-09-06 15:05:00,31.25,31.26,31.24,31.24,54832.0,25.097,25.105,25.0889,25.0889,54832.0
2016-09-06 15:10:00,31.24,31.24,31.23,31.23,91892.0,25.0889,25.0889,25.0809,25.0809,91892.0
2016-09-06 15:15:00,31.23,31.25,31.23,31.24,112540.0,25.0809,25.097,25.0809,25.0889,112540.0
2016-09-06 15:20:00,31.24,31.26,31.24,31.26,91896.0,25.0889,25.105,25.0889,25.105,91896.0
2016-09-06 15:25:00,31.25,31.27,31.25,31.27,86084.0,25.097,25.113,25.097,25.113,86084.0
2016-09-06 15:30:00,31.26,31.27,31.25,31.25,96100.0,25.105,25.113,25.097,25.097,96100.0
2016-09-06 15:35:00,31.25,31.29,31.25,31.29,118700.0,25.097,25.1291,25.097,25.1291,118700.0
2016-09-06 15:40:00,31.29,31.3,31.28,31.29,96868.0,25.1291,25.1371,25.1211,25.1291,96868.0
2016-09-06 15:45:00,31.29,31.31,31.28,31.3,178928.0,25.1291,25.1452,25.1211,25.1371,178928.0
2016-09-06 15:50:00,31.3,31.31,31.29,31.31,125348.0,25.1371,25.1452,25.1291,25.1452,125348.0
2016-09-06 15:55:00,31.31,31.32,31.29,31.32,470356.0,25.1452,25.1532,25.1291,25.1532,470356.0
2016-09-07 09:30:00,31.74,31.74,31.19,31.25,232504.0,25.4905,25.4905,25.0488,25.097,232504.0
2016-09-07 09:35:00,31.25,31.25,31.15,31.23,142456.0,25.097,25.097,25.0167,25.0809,142456.0
2016-09-07 09:40:00,31.23,31.27,31.21,31.26,128988.0,25.0809,25.113,25.0649,25.105,128988.0
2016-09-07 09:45:00,31.25,31.27,31.22,31.24,93864.0,25.097,25.113,25.0729,25.0889,93864.0
2016-09-07 09:50:00,31.24,31.27,31.23,31.24,326484.0,25.0889,25.113,25.0809,25.0889,326484.0
2016-09-07 09:55:00,31.24,31.26,31.16,31.16,257688.0,25.0889,25.105,25.0247,25.0247,257688.0
2016-09-07 10:00:00,31.15,31.2,31.14,31.15,120484.0,25.0167,25.0568,25.0086,25.0167,120484.0
2016-09-07 10:05:00,31.15,31.19,31.11,31.19,142884.0,25.0167,25.0488,24.9845,25.0488,142884.0
2016-09-07 10:10:00,31.18,31.21,31.17,31.21,99164.0,25.0408,25.0649,25.0327,25.0649,99164.0
2016-09-07 10:15:00,31.19,31.22,31.18,31.21,66352.0,25.0488,25.0729,25.0408,25.0649,66352.0
2016-09-07 10:20:00,31.22,31.23,31.18,31.19,73172.0,25.0729,25.0809,25.0408,25.0488,73172.0
2016-09-07 10:25:00,31.2,31.21,31.18,31.2,55392.0,25.0568,25.0649,25.0408,25.0568,55392.0
2016-09-07 10:30:00,31.2,31.2,31.18,31.19,112416.0,25.0568,25.0568,25.0408,25.0488,112416.0
2016-09-07 10:35:00,31.19,31.21,31.18,31.2,71164.0,25.0488,25.0649,25.0408,25.0568,71164.0
2016-09-07 10:40:00,31.21,31.23,31.2,31.22,74276.0,25.0649,25.0809,25.0568,25.0729,74276.0
2016-09-07 10:45:00,31.21,31.25,31.21,31.25,49660.0,25.0649,25.097,25.0649,25.097,49660.0
2016-09-07 10:50:00,31.25,31.25,31.23,31.24,30232.0,25.097,25.097,25.0809,25.0889,30232.0
2016-09-07 10:55:00,31.24,31.25,31.22,31.23,51472.0,25.0889,25.097,25.0729,25.0809,51472.0
2016-09-07 11:00:00,31.22,31.23,31.19,31.2,34560.0,25.0729,25.0809,25.0488,25.0568,34560.0
2016-09-07 11:05:00,31.2,31.2,31.18,31.18,48428.0,25.0568,25.0568,25.0408,25.0408,48428.0
2016-09-07 11:10:00,31.18,31.18,31.15,31.15,35136.0,25.0408,25.0408,25.0167,25.0167,35136.0
2016-09-07 11:15:00,31.15,31.16,31.14,31.14,50268.0,25.0167,25.0247,25.0086,25.0086,50268.0
2016-09-07 11:20:00,31.14,31.2,31.14,31.19,179916.0,25.0086,25.0568,25.0086,25.0488,179916.0
2016-09-07 11:25:00,31.2,31.21,31.18,31.21,85332.0,25.0568,25.0649,25.0408,25.0649,85332.0
2016-09-07 11:30:00,31.21,31.21,31.18,31.18,70128.0,25.0649,25.0649,25.0408,25.0408,70128.0
2016-09-07 11:35:00,31.18,31.21,31.17,31.21,99644.0,25.0408,25.0649,25.0327,25.0649,99644.0
2016-09-07 11:40:00,31.21,31.21,31.19,31.19,86132.0,25.0649,25.0649,25.0488,25.0488,86132.0
2016-09-07 11:45:00,31.19,31.21,31.19,31.2,52892.0,25.0488,25.0649,25.0488,25.0568,52892.0
2016-09-07 11:50:00,31.2,31.23,31.2,31.22,36376.0,25.0568,25.0809,25.0568,25.0729,36376.0
2016-09-07 11:55:00,31.22,31.23,31.21,31.22,39048.0,25.0729,25.0809,25.0649,25.0729,39048.0
2016-09-07 12:00:00,31.22,31.25,31.2,31.25,98640.0,25.0729,25.097,25.0568,25.097,98640.0
2016-09-07 12:05:00,31.25,31.25,31.24,31.25,48696.0,25.097,25.097,25.0889,25.097,48696.0
2016-09-07 12:10:00,31.25,31.25,31.24,31.25,63388.0,25.097,25.097,25.0889,25.097,63388.0
2016-09-07 12:15:00,31.25,31.25,31.24,31.25,66004.0,25.097,25.097,25.0889,25.097,66004.0
2016-09-07 12:20:00,31.25,31.25,31.23,31.25,45424.0,25.097,25.097,25.0809,25.097,45424.0
2016-09-07 12:25:00,31.25,31.26,31.25,31.26,41348.0,25.097,25.105,25.097,25.105,41348.0
2016-09-07 12:30:00,31.26,31.27,31.25,31.27,37364.0,25.105,25.113,25.097,25.113,37364.0
2016-09-07 12:35:00,31.27,31.28,31.27,31.27,34520.0,25.113,25.1211,25.113,25.113,34520.0
2016-09-07 12:40:00,31.27,31.3,31.27,31.28,76696.0,25.113,25.1371,25.113,25.1211,76696.0
2016-09-07 12:45:00,31.28,31.3,31.28,31.28,52152.0,25.1211,25.1371,25.1211,25.1211,52152.0
2016-09-07 12:50:00,31.29,31.29,31.26,31.27,64528.0,25.1291,25.1291,25.105,25.113,64528.0
2016-09-07 12:55:00,31.27,31.27,31.25,31.25,54484.0,25.113,25.113,25.097,25.097,54484.0
2016-09-07 13:00:00,31.25,31.27,31.24,31.26,97896.0,25.097,25.113,25.0889,25.105,97896.0
2016-09-07 13:05:00,31.27,31.28,31.25,31.27,45148.0,25.113,25.1211,25.097,25.113,45148.0
2016-09-07 13:10:00,31.26,31.27,31.24,31.25,82580.0,25.105,25.113,25.0889,25.097,82580.0
2016-09-07 13:15:00,31.25,31.26,31.24,31.25,65276.0,25.097,25.105,25.0889,25.097,65276.0
2016-09-07 13:20:00,31.25,31.25,31.24,31.25,63232.0,25.097,25.097,25.0889,25.097,63232.0
2016-09-07 13:25:00,31.25,31.25,31.22,31.23,61756.0,25.097,25.097,25.0729,25.0809,61756.0
2016-09-07 13:30:00,31.23,31.25,31.23,31.24,45020.0,25.0809,25.097,25.0809,25.0889,45020.0
2016-09-07 13:35:00,31.24,31.24,31.23,31.24,34068.0,25.0889,25.0889,25.0809,25.0889,34068.0
2016-09-07 13:40:00,31.24,31.25,31.2,31.22,138228.0,25.0889,25.097,25.0568,25.0729,138228.0
2016-09-07 13:45:00,31.22,31.23,31.22,31.23,51504.0,25.0729,25.0809,25.0729,25.0809,51504.0
2016-09-07 13:50:00,31.23,31.24,31.21,31.22,59636.0,25.0809,25.0889,25.0649,25.0729,59636.0
2016-09-07 13:55:00,31.22,31.23,31.21,31.21,86432.0,25.0729,25.0809,25.0649,25.0649,86432.0
2016-09-07 14:00:00,31.21,31.23,31.2,31.23,46896.0,25.0649,25.0809,25.0568,25.0809,46896.0
2016-09-07 14:05:00,31.23,31.24,31.23,31.23,102292.0,25.0809,25.0889,25.0809,25.0809,102292.0
2016-09-07 14:10:00,31.23,31.26,31.23,31.25,59592.0,25.0809,25.105,25.0809,25.097,59592.0
2016-09-07 14:15:00,31.25,31.25,31.24,31.25,76716.0,25.097,25.097,25.0889,25.097,76716.0
2016-09-07 14:20:00,31.24,31.25,31.22,31.23,55508.0,25.0889,25.097,25.0729,25.0809,55508.0
2016-09-07 14:25:00,31.23,31.23,31.23,31.23,23992.0,25.0809,25.0809,25.0809,25.0809,23992.0
2016-09-07 14:30:00,31.23,31.23,31.2,31.2,60144.0,25.0809,25.0809,25.0568,25.0568,60144.0
2016-09-07 14:35:00,31.2,31.23,31.2,31.22,54952.0,25.0568,25.0809,25.0568,25.0729,54952.0
2016-09-07 14:40:00,31.22,31.22,31.2,31.2,39644.0,25.0729,25.0729,25.0568,25.0568,39644.0
2016-09-07 14:45:00,31.2,31.22,31.18,31.22,87972.0,25.0568,25.0729,25.0408,25.0729,87972.0
2016-09-07 14:50:00,31.22,31.22,31.2,31.2,53664.0,25.0729,25.0729,25.0568,25.0568,53664.0
2016-09-07 14:55:00,31.2,31.23,31.2,31.23,101104.0,25.0568,25.0809,25.0568,25.0809,101104.0
2016-09-07 15:00:00,31.23,31.23,31.22,31.23,46604.0,25.0809,25.0809,25.0729,25.0809,46604.0
2016-09-07 15:05:00,31.23,31.24,31.22,31.23,44068.0,25.0809,25.0889,25.0729,25.0809,44068.0
2016-09-07 15:10:00,31.23,31.23,31.23,31.23,54100.0,25.0809,25.0809,25.0809,25.0809,54100.0
2016-09-07 15:15:00,31.23,31.24,31.23,31.24,97440.0,25.0809,25.0889,25.0809,25.0889,97440.0
2016-09-07 15:20:00,31.24,31.25,31.24,31.25,82724.0,25.0889,25.097,25.0889,25.097,82724.0
2016-09-07 15:25:00,31.25,31.26,31.24,31.24,93472.0,25.097,25.105,25.0889,25.0889,93472.0
2016-09-07 15:30:00,31.23,31.24,31.22,31.24,59800.0,25.0809,25.0889,25.0729,25.0889,59800.0
2016-09-07 15:35:00,31.23,31.24,31.22,31.23,85360.0,25.0809,25.0889,25.0729,25.0809,85360.0
2016-09-07 15:40:00,31.22,31.25,31.22,31.24,117412.0,25.0729,25.097,25.0729,25.0889,117412.0
2016-09-07 15:45:00,31.24,31.25,31.24,31.25,200068.0,25.0889,25.097,25.0889,25.097,200068.0
2016-09-07 15:50:00,31.25,31.25,31.21,31.22,391408.0,25.097,25.097,25.0649,25.0729,391408.0
2016-09-07 15:55:00,31.22,31.27,31.21,31.26,702352.0,25.0729,25.113,25.0649,25.105,702352.0
2016-09-08 09:30:00,31.18,31.41,31.07,31.31,100224.0,25.0408,25.2255,24.9524,25.1452,100224.0
2016-09-08 09:35:00,31.3,31.32,31.23,31.26,48956.0,25.1371,25.1532,25.0809,25.105,48956.0
2016-09-08 09:40:00,31.26,31.33,31.26,31.31,23680.0,25.105,25.1612,25.105,25.1452,23680.0
2016-09-08 09:45:00,31.3,31.35,31.29,31.34,30152.0,25.1371,25.1773,25.1291,25.1693,30152.0
2016-09-08 09:50:00,31.35,31.38,31.34,31.34,61340.0,25.1773,25.2014,25.1693,25.1693,61340.0
2016-09-08 09:55:00,31.35,31.38,31.31,31.33,54228.0,25.1773,25.2014,25.1452,25.1612,54228.0
2016-09-08 10:00:00,31.33,31.34,31.3,31.33,87052.0,25.1612,25.1693,25.1371,25.1612,87052.0
2016-09-08 10:05:00,31.32,31.32,31.29,31.3,65836.0,25.1532,25.1532,25.1291,25.1371,65836.0
2016-09-08 10:10:00,31.3,31.33,31.29,31.33,47660.0,25.1371,25.1612,25.1291,25.1612,47660.0
2016-09-08 10:15:00,31.33,31.36,31.33,31.35,44848.0,25.1612,25.1853,25.1612,25.1773,44848.0
2016-09-08 10:20:00,31.36,31.37,31.34,31.35,57472.0,25.1853,25.1933,25.1693,25.1773,57472.0
2016-09-08 10:25:00,31.34,31.38,31.34,31.36,37104.0,25.1693,25.2014,25.1693,25.1853,37104.0
2016-09-08 10:30:00,31.36,31.4,31.35,31.39,38028.0,25.1853,25.2174,25.1773,25.2094,38028.0
2016-09-08 10:35:00,31.4,31.43,31.4,31.41,50000.0,25.2174,25.2415,25.2174,25.2255,50000.0
2016-09-08 10:40:00,31.41,31.44,31.41,31.41,72948.0,25.2255,25.2496,25.2255,25.2255,72948.0
2016-09-08 10:45:00,31.41,31.41,31.4,31.41,57560.0,25.2255,25.2255,25.2174,25.2255,57560.0
2016-09-08 10:50:00,31.41,31.42,31.4,31.42,99544.0,25.2255,25.2335,25.2174,25.2335,99544.0
2016-09-08 10:55:00,31.42,31.42,31.41,31.42,119112.0,25.2335,25.2335,25.2255,25.2335,119112.0
2016-09-08 11:00:00,31.42,31.43,31.35,31.36,82976.0,25.2335,25.2415,25.1773,25.1853,82976.0
2016-09-08 11:05:00,31.36,31.39,31.36,31.37,23960.0,25.1853,25.2094,25.1853,25.1933,23960.0
2016-09-08 11:10:00,31.37,31.39,31.36,31.38,28940.0,25.1933,25.2094,25.1853,25.2014,28940.0
2016-09-08 11:15:00,31.38,31.38,31.35,31.35,136316.0,25.2014,25.2014,25.1773,25.1773,136316.0
2016-09-08 11:20:00,31.35,31.35,31.3,31.32,128548.0,25.1773,25.1773,25.1371,25.1532,128548.0
2016-09-08 11:25:00,31.32,31.33,31.3,31.31,41404.0,25.1532,25.1612,25.1371,25.1452,41404.0
2016-09-08 11:30:00,31.31,31.31,31.25,31.27,105820.0,25.1452,25.1452,25.097,25.113,105820.0
2016-09-08 11:35:00,31.28,31.31,31.25,31.26,110992.0,25.1211,25.1452,25.097,25.105,110992.0
2016-09-08 11:40:00,31.26,31.27,31.23,31.23,99496.0,25.105,25.113,25.0809,25.0809,99496.0
2016-09-08 11:45:00,31.24,31.25,31.21,31.25,81388.0,25.0889,25.097,25.0649,25.097,81388.0
2016-09-08 11:50:00,31.26,31.28,31.25,31.26,47156.0,25.105,25.1211,25.097,25.105,47156.0
2016-09-08 11:55:00,31.26,31.26,31.24,31.25,15252.0,25.105,25.105,25.0889,25.097,15252.0
2016-09-08 12:00:00,31.25,31.27,31.24,31.25,48120.0,25.097,25.113,25.0889,25.097,48120.0
2016-09-08 12:05:00,31.25,31.25,31.23,31.23,112560.0,25.097,25.097,25.0809,25.0809,112560.0
2016-09-08 12:10:00,31.23,31.24,31.21,31.22,71392.0,25.0809,25.0889,25.0649,25.0729,71392.0
2016-09-08 12:15:00,31.22,31.23,31.21,31.22,76516.0,25.0729,25.0809,25.0649,25.0729,76516.0
2016-09-08 12:20:00,31.23,31.25,31.22,31.25,90928.0,25.0809,25.097,25.0729,25.097,90928.0
2016-09-08 12:25:00,31.25,31.36,31.23,31.24,378112.0,25.097,25.1853,25.0809,25.0889,378112.0
2016-09-08 12:30:00,31.24,31.24,31.2,31.21,120092.0,25.0889,25.0889,25.0568,25.0649,120092.0
2016-09-08 12:35:00,31.21,31.24,31.2,31.24,77844.0,25.0649,25.0889,25.0568,25.0889,77844.0
2016-09-08 12:40:00,31.25,31.25,31.22,31.25,32176.0,25.097,25.097,25.0729,25.097,32176.0
2016-09-08 12:45:00,31.25,31.29,31.25,31.28,58412.0,25.097,25.1291,25.097,25.1211,58412.0
2016-09-08 12:50:00,31.28,31.3,31.27,31.29,43272.0,25.1211,25.1371,25.113,25.1291,43272.0
2016-09-08 12:55:00,31.29,31.3,31.28,31.29,32480.0,25.1291,25.1371,25.1211,25.1291,32480.0
2016-09-08 13:00:00,31.3,31.3,31.29,31.29,16000.0,25.1371,25.1371,25.1291,25.1291,16000.0
2016-09-08 13:05:00,31.28,31.29,31.28,31.29,18136.0,25.1211,25.1291,25.1211,25.1291,18136.0
2016-09-08 13:10:00,31.29,31.29,31.29,31.29,10568.0,25.1291,25.1291,25.1291,25.1291,10568.0
2016-09-08 13:15:00,31.29,31.29,31.27,31.28,31280.0,25.1291,25.1291,25.113,25.1211,31280.0
2016-09-08 13:20:00,31.28,31.29,31.28,31.29,19532.0,25.1211,25.1291,25.1211,25.1291,19532.0
2016-09-08 13:25:00,31.29,31.3,31.28,31.29,22036.0,25.1291,25.1371,25.1211,25.1291,22036.0
2016-09-08 13:30:00,31.29,31.3,31.29,31.3,33244.0,25.1291,25.1371,25.1291,25.1371,33244.0
2016-09-08 13:35:00,31.3,31.34,31.3,31.34,35016.0,25.1371,25.1693,25.1371,25.1693,35016.0
2016-09-08 13:40:00,31.34,31.34,31.33,31.33,27068.0,25.1693,25.1693,25.1612,25.1612,27068.0
2016-09-08 13:45:00,31.33,31.35,31.33,31.35,31360.0,25.1612,25.1773,25.1612,25.1773,31360.0
2016-09-08 13:50:00,31.35,31.36,31.34,31.36,36424.0,25.1773,25.1853,25.1693,25.1853,36424.0
2016-09-08 13:55:00,31.36,31.36,31.35,31.35,40404.0,25.1853,25.1853,25.1773,25.1773,40404.0
2016-09-08 14:00:00,31.35,31.35,31.31,31.32,166744.0,25.1773,25.1773,25.1452,25.1532,166744.0
2016-09-08 14:05:00,31.32,31.32,31.31,31.32,24668.0,25.1532,25.1532,25.1452,25.1532,24668.0
2016-09-08 14:10:00,31.31,31.33,31.31,31.32,66416.0,25.1452,25.1612,25.1452,25.1532,66416.0
2016-09-08 14:15:00,31.32,31.33,31.31,31.32,70256.0,25.1532,25.1612,25.1452,25.1532,70256.0
2016-09-08 14:20:00,31.31,31.35,31.31,31.34,333368.0,25.1452,25.1773,25.1452,25.1693,333368.0
2016-09-08 14:25:00,31.34,31.35,31.31,31.31,40704.0,25.1693,25.1773,25.1452,25.1452,40704.0
2016-09-08 14:30:00,31.32,31.33,31.31,31.32,30076.0,25.1532,25.1612,25.1452,25.1532,30076.0
2016-09-08 14:35:00,31.32,31.33,31.31,31.31,46200.0,25.1532,25.1612,25.1452,25.1452,46200.0
2016-09-08 14:40:00,31.31,31.33,31.3,31.33,37600.0,25.1452,25.1612,25.1371,25.1612,37600.0
2016-09-08 14:45:00,31.33,31.35,31.32,31.35,21572.0,25.1612,25.1773,25.1532,25.1773,21572.0
2016-09-08 14:50:00,31.34,31.34,31.33,31.34,10900.0,25.1693,25.1693,25.1612,25.1693,10900.0
2016-09-08 14:55:00,31.34,31.35,31.33,31.34,30692.0,25.1693,25.1773,25.1612,25.1693,30692.0
2016-09-08 15:00:00,31.34,31.36,31.34,31.35,14404.0,25.1693,25.1853,25.1693,25.1773,14404.0
2016-09-08 15:05:00,31.34,31.35,31.32,31.32,23396.0,25.1693,25.1773,25.1532,25.1532,23396.0
2016-09-08 15:10:00,31.33,31.36,31.33,31.35,23356.0,25.1612,25.1853,25.1612,25.1773,23356.0
2016-09-08 15:15:00,31.35,31.36,31.34,31.35,24776.0,25.1773,25.1853,25.1693,25.1773,24776.0
2016-09-08 15:20:00,31.35,31.35,31.34,31.35,24080.0,25.1773,25.1773,25.1693,25.1773,24080.0
2016-09-08 15:25:00,31.35,31.35,31.33,31.33,37228.0,25.1773,25.1773,25.1612,25.1612,37228.0
2016-09-08 15:30:00,31.33,31.36,31.33,31.36,40948.0,25.1612,25.1853,25.1612,25.1853,40948.0
2016-09-08 15:35:00,31.35,31.38,31.35,31.37,44392.0,25.1773,25.2014,25.1773,25.1933,44392.0
2016-09-08 15:40:00,31.37,31.38,31.36,31.37,44424.0,25.1933,25.2014,25.1853,25.1933,44424.0
2016-09-08 15:45:00,31.37,31.38,31.35,31.35,101284.0,25.1933,25.2014,25.1773,25.1773,101284.0
2016-09-08 15:50:00,31.35,31.35,31.34,31.35,88744.0,25.1773,25.1773,25.1693,25.1773,88744.0
2016-09-08 15:55:00,31.35,31.37,31.34,31.34,228460.0,25.1773,25.1933,25.1693,25.1693,228460.0
2016-09-09 09:30:00,31.1,31.14,30.88,30.9,215344.0,24.9765,25.0086,24.7998,24.8159,215344.0
2016-09-09 09:35:00,30.9,30.98,30.89,30.9,50524.0,24.8159,24.8801,24.8079,24.8159,50524.0
2016-09-09 09:40:00,30.89,30.95,30.89,30.93,33096.0,24.8079,24.856,24.8079,24.84,33096.0
2016-09-09 09:45:00,30.94,30.98,30.9,30.91,70472.0,24.848,24.8801,24.8159,24.8239,70472.0
2016-09-09 09:50:00,30.91,30.93,30.79,30.79,156308.0,24.8239,24.84,24.7275,24.7275,156308.0
2016-09-09 09:55:00,30.8,30.81,30.71,30.74,66900.0,24.7356,24.7436,24.6633,24.6874,66900.0
2016-09-09 10:00:00,30.72,30.77,30.69,30.73,43360.0,24.6713,24.7115,24.6472,24.6794,43360.0
2016-09-09 10:05:00,30.72,30.74,30.7,30.7,39444.0,24.6713,24.6874,24.6553,24.6553,39444.0
2016-09-09 10:10:00,30.7,30.81,30.68,30.8,229872.0,24.6553,24.7436,24.6392,24.7356,229872.0
2016-09-09 10:15:00,30.8,30.8,30.74,30.76,54048.0,24.7356,24.7356,24.6874,24.7035,54048.0
2016-09-09 10:20:00,30.75,30.77,30.74,30.75,109188.0,24.6954,24.7115,24.6874,24.6954,109188.0
2016-09-09 10:25:00,30.75,30.75,30.7,30.7,65020.0,24.6954,24.6954,24.6553,24.6553,65020.0
2016-09-09 10:30:00,30.7,30.71,30.68,30.71,66452.0,24.6553,24.6633,24.6392,24.6633,66452.0
2016-09-09 10:35:00,30.72,30.72,30.65,30.67,50080.0,24.6713,24.6713,24.6151,24.6312,50080.0
2016-09-09 10:40:00,30.66,30.67,30.61,30.63,68692.0,24.6231,24.6312,24.583,24.5991,68692.0
2016-09-09 10:45:00,30.63,30.65,30.61,30.63,101204.0,24.5991,24.6151,24.583,24.5991,101204.0
2016-09-09 10:50:00,30.63,30.64,30.6,30.61,123136.0,24.5991,24.6071,24.575,24.583,123136.0
2016-09-09 10:55:00,30.61,30.66,30.6,30.66,68648.0,24.583,24.6231,24.575,24.6231,68648.0
2016-09-09 11:00:00,30.66,30.66,30.63,30.64,46072.0,24.6231,24.6231,24.5991,24.6071,46072.0
2016-09-09 11:05:00,30.64,30.66,30.64,30.66,115000.0,24.6071,24.6231,24.6071,24.6231,115000.0
2016-09-09 11:10:00,30.65,30.65,30.63,30.63,39680.0,24.6151,24.6151,24.5991,24.5991,39680.0
2016-09-09 11:15:00,30.62,30.63,30.61,30.62,91752.0,24.591,24.5991,24.583,24.591,91752.0
2016-09-09 11:20:00,30.63,30.64,30.62,30.64,115728.0,24.5991,24.6071,24.591,24.6071,115728.0
2016-09-09 11:25:00,30.64,30.72,30.64,30.71,94580.0,24.6071,24.6713,24.6071,24.6633,94580.0
2016-09-09 11:30:00,30.71,30.72,30.7,30.71,35512.0,24.6633,24.6713,24.6553,24.6633,35512.0
2016-09-09 11:35:00,30.7,30.71,30.7,30.71,31716.0,24.6553,24.6633,24.6553,24.6633,31716.0
2016-09-09 11:40:00,30.71,30.71,30.68,30.68,22552.0,24.6633,24.6633,24.6392,24.6392,22552.0
2016-09-09 11:45:00,30.68,30.71,30.67,30.7,44408.0,24.6392,24.6633,24.6312,24.6553,44408.0
2016-09-09 11:50:00,30.69,30.7,30.67,30.68,26892.0,24.6472,24.6553,24.6312,24.6392,26892.0
2016-09-09 11:55:00,30.68,30.68,30.65,30.66,30712.0,24.6392,24.6392,24.6151,24.6231,30712.0
2016-09-09 12:00:00,30.66,30.66,30.64,30.64,25560.0,24.6231,24.6231,24.6071,24.6071,25560.0
2016-09-09 12:05:00,30.64,30.64,30.61,30.63,52764.0,24.6071,24.6071,24.583,24.5991,52764.0
2016-09-09 12:10:00,30.62,30.63,30.61,30.63,29028.0,24.591,24.5991,24.583,24.5991,29028.0
2016-09-09 12:15:00,30.63,30.65,30.61,30.62,33036.0,24.5991,24.6151,24.583,24.591,33036.0
2016-09-09 12:20:00,30.61,30.65,30.61,30.63,19200.0,24.583,24.6151,24.583,24.5991,19200.0
2016-09-09 12:25:00,30.63,30.64,30.62,30.64,24320.0,24.5991,24.6071,24.591,24.6071,24320.0
2016-09-09 12:30:00,30.63,30.64,30.62,30.63,25184.0,24.5991,24.6071,24.591,24.5991,25184.0
2016-09-09 12:35:00,30.62,30.66,30.62,30.64,24676.0,24.591,24.6231,24.591,24.6071,24676.0
2016-09-09 12:40:00,30.64,30.66,30.63,30.65,21600.0,24.6071,24.6231,24.5991,24.6151,21600.0
2016-09-09 12:45:00,30.66,30.67,30.64,30.67,34736.0,24.6231,24.6312,24.6071,24.6312,34736.0
2016-09-09 12:50:00,30.67,30.67,30.65,30.66,33148.0,24.6312,24.6312,24.6151,24.6231,33148.0
2016-09-09 12:55:00,30.66,30.67,30.63,30.67,242100.0,24.6231,24.6312,24.5991,24.6312,242100.0
2016-09-09 13:00:00,30.66,30.66,30.65,30.65,20220.0,24.6231,24.6231,24.6151,24.6151,20220.0
2016-09-09 13:05:00,30.64,30.65,30.61,30.63,35976.0,24.6071,24.6151,24.583,24.5991,35976.0
2016-09-09 13:10:00,30.62,30.62,30.58,30.58,41276.0,24.591,24.591,24.5589,24.5589,41276.0
2016-09-09 13:15:00,30.59,30.59,30.54,30.56,30368.0,24.5669,24.5669,24.5268,24.5428,30368.0
2016-09-09 13:20:00,30.55,30.56,30.53,30.54,39536.0,24.5348,24.5428,24.5187,24.5268,39536.0
2016-09-09 13:25:00,30.53,30.57,30.52,30.56,32880.0,24.5187,24.5509,24.5107,24.5428,32880.0
2016-09-09 13:30:00,30.57,30.57,30.54,30.57,132368.0,24.5509,24.5509,24.5268,24.5509,132368.0
2016-09-09 13:35:00,30.57,30.58,30.54,30.55,41176.0,24.5509,24.5589,24.5268,24.5348,41176.0
2016-09-09 13:40:00,30.55,30.55,30.48,30.49,114368.0,24.5348,24.5348,24.4786,24.4866,114368.0
2016-09-09 13:45:00,30.49,30.5,30.47,30.48,53880.0,24.4866,24.4946,24.4706,24.4786,53880.0
2016-09-09 13:50:00,30.48,30.49,30.47,30.49,40980.0,24.4786,24.4866,24.4706,24.4866,40980.0
2016-09-09 13:55:00,30.49,30.52,30.49,30.51,36860.0,24.4866,24.5107,24.4866,24.5027,36860.0
2016-09-09 14:00:00,30.52,30.53,30.48,30.5,79720.0,24.5107,24.5187,24.4786,24.4946,79720.0
2016-09-09 14:05:00,30.5,30.51,30.49,30.5,62204.0,24.4946,24.5027,24.4866,24.4946,62204.0
2016-09-09 14:10:00,30.5,30.53,30.49,30.5,211500.0,24.4946,24.5187,24.4866,24.4946,211500.0
2016-09-09 14:15:00,30.5,30.51,30.48,30.49,64812.0,24.4946,24.5027,24.4786,24.4866,64812.0
2016-09-09 14:20:00,30.49,30.49,30.47,30.49,37264.0,24.4866,24.4866,24.4706,24.4866,37264.0
2016-09-09 14:25:00,30.48,30.5,30.47,30.5,47188.0,24.4786,24.4946,24.4706,24.4946,47188.0
2016-09-09 14:30:00,30.5,30.51,30.49,30.49,47240.0,24.4946,24.5027,24.4866,24.4866,47240.0
2016-09-09 14:35:00,30.49,30.52,30.49,30.51,124316.0,24.4866,24.5107,24.4866,24.5027,124316.0
2016-09-09 14:40:00,30.51,30.52,30.47,30.47,89888.0,24.5027,24.5107,24.4706,24.4706,89888.0
2016-09-09 14:45:00,30.47,30.47,30.42,30.43,108968.0,24.4706,24.4706,24.4304,24.4384,108968.0
2016-09-09 14:50:00,30.43,30.46,30.43,30.43,82952.0,24.4384,24.4625,24.4384,24.4384,82952.0
2016-09-09 14:55:00,30.43,30.46,30.43,30.45,83136.0,24.4384,24.4625,24.4384,24.4545,83136.0
2016-09-09 15:00:00,30.45,30.47,30.45,30.45,56920.0,24.4545,24.4706,24.4545,24.4545,56920.0
2016-09-09 15:05:00,30.45,30.45,30.43,30.43,66836.0,24.4545,24.4545,24.4384,24.4384,66836.0
2016-09-09 15:10:00,30.43,30.43,30.38,30.4,113816.0,24.4384,24.4384,24.3983,24.4143,113816.0
2016-09-09 15:15:00,30.4,30.43,30.4,30.42,105208.0,24.4143,24.4384,24.4143,24.4304,105208.0
2016-09-09 15:20:00,30.43,30.43,30.39,30.39,131336.0,24.4384,24.4384,24.4063,24.4063,131336.0
2016-09-09 15:25:00,30.39,30.44,30.39,30.41,255708.0,24.4063,24.4465,24.4063,24.4224,255708.0
2016-09-09 15:30:00,30.41,30.42,30.38,30.4,120340.0,24.4224,24.4304,24.3983,24.4143,120340.0
2016-09-09 15:35:00,30.4,30.4,30.34,30.35,390232.0,24.4143,24.4143,24.3662,24.3742,390232.0
2016-09-09 15:40:00,30.34,30.35,30.24,30.24,194828.0,24.3662,24.3742,24.2858,24.2858,194828.0
2016-09-09 15:45:00,30.23,30.25,30.22,30.24,277304.0,24.2778,24.2939,24.2698,24.2858,277304.0
2016-09-09 15:50:00,30.24,30.3,30.24,30.29,209752.0,24.2858,24.334,24.2858,24.326,209752.0
2016-09-09 15:55:00,30.29,30.29,30.19,30.22,591768.0,24.326,24.326,24.2457,24.2698,591768.0
2016-09-12 09:30:00,30.25,30.45,30.16,30.38,247064.0,24.2939,24.4545,24.2216,24.3983,247064.0
2016-09-12 09:35:00,30.39,30.43,30.35,30.42,91880.0,24.4063,24.4384,24.3742,24.4304,91880.0
2016-09-12 09:40:00,30.4,30.44,30.36,30.43,75880.0,24.4143,24.4465,24.3822,24.4384,75880.0
2016-09-12 09:45:00,30.42,30.48,30.41,30.43,64192.0,24.4304,24.4786,24.4224,24.4384,64192.0
2016-09-12 09:50:00,30.42,30.48,30.41,30.47,54444.0,24.4304,24.4786,24.4224,24.4706,54444.0
2016-09-12 09:55:00,30.47,30.52,30.47,30.5,47308.0,24.4706,24.5107,24.4706,24.4946,47308.0
2016-09-12 10:00:00,30.5,30.54,30.48,30.52,95024.0,24.4946,24.5268,24.4786,24.5107,95024.0
2016-09-12 10:05:00,30.52,30.55,30.52,30.53,68004.0,24.5107,24.5348,24.5107,24.5187,68004.0
2016-09-12 10:10:00,30.53,30.53,30.48,30.52,221120.0,24.5187,24.5187,24.4786,24.5107,221120.0
2016-09-12 10:15:00,30.53,30.53,30.48,30.53,88764.0,24.5187,24.5187,24.4786,24.5187,88764.0
2016-09-12 10:20:00,30.52,30.54,30.5,30.51,58676.0,24.5107,24.5268,24.4946,24.5027,58676.0
2016-09-12 10:25:00,30.52,30.52,30.5,30.52,66796.0,24.5107,24.5107,24.4946,24.5107,66796.0
2016-09-12 10:30:00,30.53,30.53,30.5,30.5,52324.0,24.5187,24.5187,24.4946,24.4946,52324.0
2016-09-12 10:35:00,30.5,30.51,30.46,30.49,57084.0,24.4946,24.5027,24.4625,24.4866,57084.0
2016-09-12 10:40:00,30.49,30.5,30.48,30.48,51752.0,24.4866,24.4946,24.4786,24.4786,51752.0
2016-09-12 10:45:00,30.49,30.49,30.44,30.45,52636.0,24.4866,24.4866,24.4465,24.4545,52636.0
2016-09-12 10:50:00,30.45,30.45,30.41,30.41,49920.0,24.4545,24.4545,24.4224,24.4224,49920.0
2016-09-12 10:55:00,30.41,30.43,30.41,30.41,49048.0,24.4224,24.4384,24.4224,24.4224,49048.0
2016-09-12 11:00:00,30.42,30.44,30.41,30.42,49204.0,24.4304,24.4465,24.4224,24.4304,49204.0
2016-09-12 11:05:00,30.42,30.44,30.41,30.43,40720.0,24.4304,24.4465,24.4224,24.4384,40720.0
2016-09-12 11:10:00,30.43,30.44,30.41,30.43,56824.0,24.4384,24.4465,24.4224,24.4384,56824.0
2016-09-12 11:15:00,30.43,30.43,30.41,30.43,185448.0,24.4384,24.4384,24.4224,24.4384,185448.0
2016-09-12 11:20:00,30.42,30.43,30.42,30.43,52832.0,24.4304,24.4384,24.4304,24.4384,52832.0
2016-09-12 11:25:00,30.43,30.43,30.4,30.41,78852.0,24.4384,24.4384,24.4143,24.4224,78852.0
2016-09-12 11:30:00,30.4,30.45,30.39,30.45,101100.0,24.4143,24.4545,24.4063,24.4545,101100.0
2016-09-12 11:35:00,30.44,30.47,30.43,30.47,33696.0,24.4465,24.4706,24.4384,24.4706,33696.0
2016-09-12 11:40:00,30.47,30.48,30.46,30.46,28720.0,24.4706,24.4786,24.4625,24.4625,28720.0
2016-09-12 11:45:00,30.47,30.48,30.46,30.47,96516.0,24.4706,24.4786,24.4625,24.4706,96516.0
2016-09-12 11:50:00,30.48,30.48,30.45,30.45,28008.0,24.4786,24.4786,24.4545,24.4545,28008.0
2016-09-12 11:55:00,30.46,30.47,30.45,30.46,80176.0,24.4625,24.4706,24.4545,24.4625,80176.0
2016-09-12 12:00:00,30.46,30.47,30.44,30.44,38488.0,24.4625,24.4706,24.4465,24.4465,38488.0
2016-09-12 12:05:00,30.44,30.46,30.43,30.46,37748.0,24.4465,24.4625,24.4384,24.4625,37748.0
2016-09-12 12:10:00,30.46,30.47,30.46,30.47,24652.0,24.4625,24.4706,24.4625,24.4706,24652.0
2016-09-12 12:15:00,30.46,30.47,30.46,30.47,76028.0,24.4625,24.4706,24.4625,24.4706,76028.0
2016-09-12 12:20:00,30.47,30.48,30.45,30.46,101884.0,24.4706,24.4786,24.4545,24.4625,101884.0
2016-09-12 12:25:00,30.46,30.5,30.46,30.5,142772.0,24.4625,24.4946,24.4625,24.4946,142772.0
2016-09-12 12:30:00,30.5,30.52,30.5,30.51,17956.0,24.4946,24.5107,24.4946,24.5027,17956.0
2016-09-12 12:35:00,30.51,30.52,30.51,30.52,16920.0,24.5027,24.5107,24.5027,24.5107,16920.0
2016-09-12 12:40:00,30.52,30.53,30.49,30.49,32500.0,24.5107,24.5187,24.4866,24.4866,32500.0
2016-09-12 12:45:00,30.49,30.5,30.47,30.48,37072.0,24.4866,24.4946,24.4706,24.4786,37072.0
2016-09-12 12:50:00,30.48,30.52,30.47,30.52,68512.0,24.4786,24.5107,24.4706,24.5107,68512.0
2016-09-12 12:55:00,30.52,30.55,30.52,30.55,33416.0,24.5107,24.5348,24.5107,24.5348,33416.0
2016-09-12 13:00:00,30.55,30.58,30.55,30.57,49852.0,24.5348,24.5589,24.5348,24.5509,49852.0
2016-09-12 13:05:00,30.58,30.59,30.57,30.57,33572.0,24.5589,24.5669,24.5509,24.5509,33572.0
2016-09-12 13:10:00,30.58,30.6,30.57,30.6,70084.0,24.5589,24.575,24.5509,24.575,70084.0
2016-09-12 13:15:00,30.61,30.71,30.61,30.63,149872.0,24.583,24.6633,24.583,24.5991,149872.0
2016-09-12 13:20:00,30.65,30.68,30.6,30.64,78960.0,24.6151,24.6392,24.575,24.6071,78960.0
2016-09-12 13:25:00,30.63,30.66,30.58,30.6,153552.0,24.5991,24.6231,24.5589,24.575,153552.0
2016-09-12 13:30:00,30.6,30.61,30.57,30.57,85376.0,24.575,24.583,24.5509,24.5509,85376.0
2016-09-12 13:35:00,30.59,30.61,30.53,30.61,52112.0,24.5669,24.583,24.5187,24.583,52112.0
2016-09-12 13:40:00,30.62,30.62,30.55,30.61,50004.0,24.591,24.591,24.5348,24.583,50004.0
2016-09-12 13:45:00,30.62,30.7,30.61,30.7,34520.0,24.591,24.6553,24.583,24.6553,34520.0
2016-09-12 13:50:00,30.69,30.7,30.67,30.69,30536.0,24.6472,24.6553,24.6312,24.6472,30536.0
2016-09-12 13:55:00,30.69,30.74,30.66,30.72,41548.0,24.6472,24.6874,24.6231,24.6713,41548.0
2016-09-12 14:00:00,30.73,30.78,30.71,30.77,75860.0,24.6794,24.7195,24.6633,24.7115,75860.0
2016-09-12 14:05:00,30.77,30.77,30.74,30.77,82972.0,24.7115,24.7115,24.6874,24.7115,82972.0
2016-09-12 14:10:00,30.76,30.8,30.75,30.8,50068.0,24.7035,24.7356,24.6954,24.7356,50068.0
2016-09-12 14:15:00,30.79,30.84,30.79,30.84,48180.0,24.7275,24.7677,24.7275,24.7677,48180.0
2016-09-12 14:20:00,30.84,30.85,30.82,30.84,78096.0,24.7677,24.7757,24.7516,24.7677,78096.0
2016-09-12 14:25:00,30.84,30.84,30.79,30.8,63752.0,24.7677,24.7677,24.7275,24.7356,63752.0
2016-09-12 14:30:00,30.81,30.81,30.77,30.78,57636.0,24.7436,24.7436,24.7115,24.7195,57636.0
2016-09-12 14:35:00,30.77,30.84,30.77,30.83,72776.0,24.7115,24.7677,24.7115,24.7597,72776.0
2016-09-12 14:40:00,30.83,30.84,30.82,30.82,107012.0,24.7597,24.7677,24.7516,24.7516,107012.0
2016-09-12 14:45:00,30.81,30.82,30.78,30.81,111848.0,24.7436,24.7516,24.7195,24.7436,111848.0
2016-09-12 14:50:00,30.81,30.82,30.79,30.8,71320.0,24.7436,24.7516,24.7275,24.7356,71320.0
2016-09-12 14:55:00,30.8,30.8,30.79,30.79,38520.0,24.7356,24.7356,24.7275,24.7275,38520.0
2016-09-12 15:00:00,30.8,30.82,30.79,30.81,52016.0,24.7356,24.7516,24.7275,24.7436,52016.0
2016-09-12 15:05:00,30.81,30.84,30.81,30.84,153396.0,24.7436,24.7677,24.7436,24.7677,153396.0
2016-09-12 15:10:00,30.83,30.85,30.82,30.82,43836.0,24.7597,24.7757,24.7516,24.7516,43836.0
2016-09-12 15:15:00,30.82,30.82,30.78,30.8,63456.0,24.7516,24.7516,24.7195,24.7356,63456.0
2016-09-12 15:20:00,30.8,30.84,30.79,30.84,82380.0,24.7356,24.7677,24.7275,24.7677,82380.0
2016-09-12 15:25:00,30.84,30.85,30.82,30.84,93680.0,24.7677,24.7757,24.7516,24.7677,93680.0
2016-09-12 15:30:00,30.84,30.85,30.81,30.81,318720.0,24.7677,24.7757,24.7436,24.7436,318720.0
2016-09-12 15:35:00,30.81,30.83,30.8,30.83,127544.0,24.7436,24.7597,24.7356,24.7597,127544.0
2016-09-12 15:40:00,30.83,30.89,30.82,30.88,149124.0,24.7597,24.8079,24.7516,24.7998,149124.0
2016-09-12 15:45:00,30.89,30.9,30.83,30.85,324832.0,24.8079,24.8159,24.7597,24.7757,324832.0
2016-09-12 15:50:00,30.85,30.85,30.8,30.8,299308.0,24.7757,24.7757,24.7356,24.7356,299308.0
2016-09-12 15:55:00,30.8,30.84,30.8,30.82,338948.0,24.7356,24.7677,24.7356,24.7516,338948.0
2016-09-13 09:30:00,30.7,30.81,30.65,30.73,104976.0,24.6553,24.7436,24.6151,24.6794,104976.0
2016-09-13 09:35:00,30.68,30.72,30.59,30.7,91704.0,24.6392,24.6713,24.5669,24.6553,91704.0
2016-09-13 09:40:00,30.7,30.71,30.59,30.6,268584.0,24.6553,24.6633,24.5669,24.575,268584.0
2016-09-13 09:45:00,30.6,30.66,30.6,30.62,48440.0,24.575,24.6231,24.575,24.591,48440.0
2016-09-13 09:50:00,30.63,30.65,30.6,30.62,40292.0,24.5991,24.6151,24.575,24.591,40292.0
2016-09-13 09:55:00,30.64,30.66,30.61,30.61,254024.0,24.6071,24.6231,24.583,24.583,254024.0
2016-09-13 10:00:00,30.6,30.66,30.6,30.65,147456.0,24.575,24.6231,24.575,24.6151,147456.0
2016-09-13 10:05:00,30.65,30.66,30.55,30.55,134508.0,24.6151,24.6231,24.5348,24.5348,134508.0
2016-09-13 10:10:00,30.54,30.57,30.52,30.55,81232.0,24.5268,24.5509,24.5107,24.5348,81232.0
2016-09-13 10:15:00,30.55,30.6,30.55,30.56,56216.0,24.5348,24.575,24.5348,24.5428,56216.0
2016-09-13 10:20:00,30.55,30.55,30.49,30.5,41772.0,24.5348,24.5348,24.4866,24.4946,41772.0
2016-09-13 10:25:00,30.5,30.5,30.45,30.47,21600.0,24.4946,24.4946,24.4545,24.4706,21600.0
2016-09-13 10:30:00,30.46,30.5,30.45,30.5,35824.0,24.4625,24.4946,24.4545,24.4946,35824.0
2016-09-13 10:35:00,30.49,30.52,30.48,30.49,36824.0,24.4866,24.5107,24.4786,24.4866,36824.0
2016-09-13 10:40:00,30.49,30.51,30.46,30.46,39620.0,24.4866,24.5027,24.4625,24.4625,39620.0
2016-09-13 10:45:00,30.46,30.51,30.46,30.48,63064.0,24.4625,24.5027,24.4625,24.4786,63064.0
2016-09-13 10:50:00,30.48,30.48,30.45,30.48,57372.0,24.4786,24.4786,24.4545,24.4786,57372.0
2016-09-13 10:55:00,30.47,30.49,30.46,30.48,52788.0,24.4706,24.4866,24.4625,24.4786,52788.0
2016-09-13 11:00:00,30.48,30.48,30.45,30.46,81744.0,24.4786,24.4786,24.4545,24.4625,81744.0
2016-09-13 11:05:00,30.46,30.48,30.45,30.47,50176.0,24.4625,24.4786,24.4545,24.4706,50176.0
2016-09-13 11:10:00,30.47,30.47,30.42,30.44,39584.0,24.4706,24.4706,24.4304,24.4465,39584.0
2016-09-13 11:15:00,30.44,30.45,30.42,30.44,32848.0,24.4465,24.4545,24.4304,24.4465,32848.0
2016-09-13 11:20:00,30.43,30.44,30.42,30.43,56532.0,24.4384,24.4465,24.4304,24.4384,56532.0
2016-09-13 11:25:00,30.43,30.46,30.43,30.44,43264.0,24.4384,24.4625,24.4384,24.4465,43264.0
2016-09-13 11:30:00,30.44,30.46,30.41,30.42,90128.0,24.4465,24.4625,24.4224,24.4304,90128.0
2016-09-13 11:35:00,30.42,30.47,30.42,30.45,35600.0,24.4304,24.4706,24.4304,24.4545,35600.0
2016-09-13 11:40:00,30.44,30.48,30.44,30.47,26744.0,24.4465,24.4786,24.4465,24.4706,26744.0
2016-09-13 11:45:00,30.48,30.49,30.47,30.48,45744.0,24.4786,24.4866,24.4706,24.4786,45744.0
2016-09-13 11:50:00,30.48,30.5,30.46,30.46,40420.0,24.4786,24.4946,24.4625,24.4625,40420.0
2016-09-13 11:55:00,30.46,30.47,30.44,30.47,59708.0,24.4625,24.4706,24.4465,24.4706,59708.0
2016-09-13 12:00:00,30.47,30.5,30.46,30.47,62816.0,24.4706,24.4946,24.4625,24.4706,62816.0
2016-09-13 12:05:00,30.47,30.48,30.45,30.46,32864.0,24.4706,24.4786,24.4545,24.4625,32864.0
2016-09-13 12:10:00,30.46,30.5,30.46,30.5,47072.0,24.4625,24.4946,24.4625,24.4946,47072.0
2016-09-13 12:15:00,30.5,30.5,30.45,30.45,32044.0,24.4946,24.4946,24.4545,24.4545,32044.0
2016-09-13 12:20:00,30.45,30.45,30.41,30.42,25676.0,24.4545,24.4545,24.4224,24.4304,25676.0
2016-09-13 12:25:00,30.42,30.42,30.37,30.38,55592.0,24.4304,24.4304,24.3902,24.3983,55592.0
2016-09-13 12:30:00,30.38,30.4,30.37,30.4,38004.0,24.3983,24.4143,24.3902,24.4143,38004.0
2016-09-13 12:35:00,30.39,30.41,30.38,30.41,42652.0,24.4063,24.4224,24.3983,24.4224,42652.0
2016-09-13 12:40:00,30.41,30.41,30.38,30.39,28784.0,24.4224,24.4224,24.3983,24.4063,28784.0
2016-09-13 12:45:00,30.4,30.41,30.37,30.38,36556.0,24.4143,24.4224,24.3902,24.3983,36556.0
2016-09-13 12:50:00,30.38,30.39,30.35,30.36,89528.0,24.3983,24.4063,24.3742,24.3822,89528.0
2016-09-13 12:55:00,30.36,30.36,30.33,30.33,57760.0,24.3822,24.3822,24.3581,24.3581,57760.0
2016-09-13 13:00:00,30.34,30.34,30.27,30.28,74336.0,24.3662,24.3662,24.3099,24.318,74336.0
2016-09-13 13:05:00,30.29,30.36,30.29,30.36,118568.0,24.326,24.3822,24.326,24.3822,118568.0
2016-09-13 13:10:00,30.36,30.41,30.34,30.4,43848.0,24.3822,24.4224,24.3662,24.4143,43848.0
2016-09-13 13:15:00,30.4,30.49,30.4,30.49,40792.0,24.4143,24.4866,24.4143,24.4866,40792.0
2016-09-13 13:20:00,30.49,30.53,30.49,30.49,33324.0,24.4866,24.5187,24.4866,24.4866,33324.0
2016-09-13 13:25:00,30.49,30.51,30.46,30.51,32248.0,24.4866,24.5027,24.4625,24.5027,32248.0
2016-09-13 13:30:00,30.5,30.57,30.47,30.47,45224.0,24.4946,24.5509,24.4706,24.4706,45224.0
2016-09-13 13:35:00,30.48,30.5,30.46,30.5,46452.0,24.4786,24.4946,24.4625,24.4946,46452.0
2016-09-13 13:40:00,30.49,30.52,30.45,30.47,31256.0,24.4866,24.5107,24.4545,24.4706,31256.0
2016-09-13 13:45:00,30.47,30.48,30.45,30.46,24688.0,24.4706,24.4786,24.4545,24.4625,24688.0
2016-09-13 13:50:00,30.47,30.47,30.4,30.41,53276.0,24.4706,24.4706,24.4143,24.4224,53276.0
2016-09-13 13:55:00,30.41,30.45,30.41,30.45,54492.0,24.4224,24.4545,24.4224,24.4545,54492.0
2016-09-13 14:00:00,30.45,30.45,30.42,30.43,52680.0,24.4545,24.4545,24.4304,24.4384,52680.0
2016-09-13 14:05:00,30.43,30.46,30.41,30.44,53000.0,24.4384,24.4625,24.4224,24.4465,53000.0
2016-09-13 14:10:00,30.44,30.45,30.42,30.45,87408.0,24.4465,24.4545,24.4304,24.4545,87408.0
2016-09-13 14:15:00,30.45,30.45,30.41,30.43,46064.0,24.4545,24.4545,24.4224,24.4384,46064.0
2016-09-13 14:20:00,30.43,30.43,30.4,30.41,50828.0,24.4384,24.4384,24.4143,24.4224,50828.0
2016-09-13 14:25:00,30.41,30.41,30.37,30.4,77216.0,24.4224,24.4224,24.3902,24.4143,77216.0
2016-09-13 14:30:00,30.39,30.41,30.36,30.38,54632.0,24.4063,24.4224,24.3822,24.3983,54632.0
2016-09-13 14:35:00,30.38,30.43,30.38,30.43,43784.0,24.3983,24.4384,24.3983,24.4384,43784.0
2016-09-13 14:40:00,30.43,30.47,30.42,30.47,34460.0,24.4384,24.4706,24.4304,24.4706,34460.0
2016-09-13 14:45:00,30.47,30.5,30.45,30.49,67744.0,24.4706,24.4946,24.4545,24.4866,67744.0
2016-09-13 14:50:00,30.49,30.5,30.46,30.47,68128.0,24.4866,24.4946,24.4625,24.4706,68128.0
2016-09-13 14:55:00,30.46,30.46,30.42,30.43,54664.0,24.4625,24.4625,24.4304,24.4384,54664.0
2016-09-13 15:00:00,30.42,30.42,30.36,30.36,50824.0,24.4304,24.4304,24.3822,24.3822,50824.0
2016-09-13 15:05:00,30.37,30.38,30.35,30.36,90784.0,24.3902,24.3983,24.3742,24.3822,90784.0
2016-09-13 15:10:00,30.36,30.37,30.32,30.32,43044.0,24.3822,24.3902,24.3501,24.3501,43044.0
2016-09-13 15:15:00,30.33,30.39,30.33,30.37,42964.0,24.3581,24.4063,24.3581,24.3902,42964.0
2016-09-13 15:20:00,30.37,30.4,30.36,30.37,58512.0,24.3902,24.4143,24.3822,24.3902,58512.0
2016-09-13 15:25:00,30.37,30.4,30.37,30.38,55312.0,24.3902,24.4143,24.3902,24.3983,55312.0
2016-09-13 15:30:00,30.39,30.42,30.38,30.4,50488.0,24.4063,24.4304,24.3983,24.4143,50488.0
2016-09-13 15:35:00,30.4,30.41,30.39,30.4,52456.0,24.4143,24.4224,24.4063,24.4143,52456.0
2016-09-13 15:40:00,30.4,30.4,30.34,30.36,145776.0,24.4143,24.4143,24.3662,24.3822,145776.0
2016-09-13 15:45:00,30.36,30.38,30.34,30.38,84608.0,24.3822,24.3983,24.3662,24.3983,84608.0
2016-09-13 15:50:00,30.38,30.49,30.38,30.49,145816.0,24.3983,24.4866,24.3983,24.4866,145816.0
2016-09-13 15:55:00,30.48,30.48,30.37,30.39,372852.0,24.4786,24.4786,24.3902,24.4063,372852.0
2016-09-14 09:30:00,30.5,30.66,30.49,30.5,157252.0,24.4946,24.6231,24.4866,24.4946,157252.0
2016-09-14 09:35:00,30.47,30.55,30.44,30.47,113376.0,24.4706,24.5348,24.4465,24.4706,113376.0
2016-09-14 09:40:00,30.46,30.51,30.43,30.45,95892.0,24.4625,24.5027,24.4384,24.4545,95892.0
2016-09-14 09:45:00,30.47,30.55,30.47,30.55,79568.0,24.4706,24.5348,24.4706,24.5348,79568.0
2016-09-14 09:50:00,30.54,30.56,30.52,30.56,64512.0,24.5268,24.5428,24.5107,24.5428,64512.0
2016-09-14 09:55:00,30.55,30.58,30.53,30.54,49340.0,24.5348,24.5589,24.5187,24.5268,49340.0
2016-09-14 10:00:00,30.54,30.58,30.53,30.57,81400.0,24.5268,24.5589,24.5187,24.5509,81400.0
2016-09-14 10:05:00,30.56,30.64,30.56,30.61,73432.0,24.5428,24.6071,24.5428,24.583,73432.0
2016-09-14 10:10:00,30.61,30.67,30.6,30.66,52816.0,24.583,24.6312,24.575,24.6231,52816.0
2016-09-14 10:15:00,30.67,30.67,30.6,30.61,153916.0,24.6312,24.6312,24.575,24.583,153916.0
2016-09-14 10:20:00,30.61,30.71,30.59,30.67,58620.0,24.583,24.6633,24.5669,24.6312,58620.0
2016-09-14 10:25:00,30.66,30.69,30.65,30.69,34024.0,24.6231,24.6472,24.6151,24.6472,34024.0
2016-09-14 10:30:00,30.7,30.73,30.66,30.68,42516.0,24.6553,24.6794,24.6231,24.6392,42516.0
2016-09-14 10:35:00,30.67,30.68,30.64,30.64,51600.0,24.6312,24.6392,24.6071,24.6071,51600.0
2016-09-14 10:40:00,30.64,30.64,30.57,30.57,44680.0,24.6071,24.6071,24.5509,24.5509,44680.0
2016-09-14 10:45:00,30.57,30.58,30.53,30.54,27660.0,24.5509,24.5589,24.5187,24.5268,27660.0
2016-09-14 10:50:00,30.53,30.56,30.53,30.56,246516.0,24.5187,24.5428,24.5187,24.5428,246516.0
2016-09-14 10:55:00,30.56,30.58,30.55,30.56,86912.0,24.5428,24.5589,24.5348,24.5428,86912.0
2016-09-14 11:00:00,30.56,30.58,30.55,30.58,49764.0,24.5428,24.5589,24.5348,24.5589,49764.0
2016-09-14 11:05:00,30.58,30.6,30.57,30.6,56256.0,24.5589,24.575,24.5509,24.575,56256.0
2016-09-14 11:10:00,30.59,30.61,30.57,30.57,95036.0,24.5669,24.583,24.5509,24.5509,95036.0
2016-09-14 11:15:00,30.59,30.59,30.57,30.58,27312.0,24.5669,24.5669,24.5509,24.5589,27312.0
2016-09-14 11:20:00,30.58,30.61,30.58,30.6,22204.0,24.5589,24.583,24.5589,24.575,22204.0
2016-09-14 11:25:00,30.61,30.64,30.61,30.61,78400.0,24.583,24.6071,24.583,24.583,78400.0
2016-09-14 11:30:00,30.61,30.61,30.55,30.55,153600.0,24.583,24.583,24.5348,24.5348,153600.0
2016-09-14 11:35:00,30.54,30.55,30.52,30.55,30564.0,24.5268,24.5348,24.5107,24.5348,30564.0
2016-09-14 11:40:00,30.55,30.56,30.54,30.55,27712.0,24.5348,24.5428,24.5268,24.5348,27712.0
2016-09-14 11:45:00,30.55,30.57,30.54,30.54,34000.0,24.5348,24.5509,24.5268,24.5268,34000.0
2016-09-14 11:50:00,30.54,30.57,30.54,30.55,25444.0,24.5268,24.5509,24.5268,24.5348,25444.0
2016-09-14 11:55:00,30.56,30.62,30.56,30.61,20760.0,24.5428,24.591,24.5428,24.583,20760.0
2016-09-14 12:00:00,30.62,30.63,30.58,30.6,116840.0,24.591,24.5991,24.5589,24.575,116840.0
2016-09-14 12:05:00,30.6,30.61,30.57,30.59,69564.0,24.575,24.583,24.5509,24.5669,69564.0
2016-09-14 12:10:00,30.6,30.61,30.59,30.6,33684.0,24.575,24.583,24.5669,24.575,33684.0
2016-09-14 12:15:00,30.6,30.62,30.6,30.6,38832.0,24.575,24.591,24.575,24.575,38832.0
2016-09-14 12:20:00,30.61,30.61,30.59,30.59,16640.0,24.583,24.583,24.5669,24.5669,16640.0
2016-09-14 12:25:00,30.59,30.61,30.59,30.61,31528.0,24.5669,24.583,24.5669,24.583,31528.0
2016-09-14 12:30:00,30.6,30.63,30.6,30.63,23200.0,24.575,24.5991,24.575,24.5991,23200.0
2016-09-14 12:35:00,30.63,30.63,30.59,30.59,16584.0,24.5991,24.5991,24.5669,24.5669,16584.0
2016-09-14 12:40:00,30.59,30.61,30.58,30.59,13272.0,24.5669,24.583,24.5589,24.5669,13272.0
2016-09-14 12:45:00,30.59,30.61,30.58,30.61,66316.0,24.5669,24.583,24.5589,24.583,66316.0
2016-09-14 12:50:00,30.61,30.63,30.61,30.61,28404.0,24.583,24.5991,24.583,24.583,28404.0
2016-09-14 12:55:00,30.61,30.61,30.59,30.61,26816.0,24.583,24.583,24.5669,24.583,26816.0
2016-09-14 13:00:00,30.6,30.61,30.58,30.59,46144.0,24.575,24.583,24.5589,24.5669,46144.0
2016-09-14 13:05:00,30.59,30.59,30.57,30.58,19840.0,24.5669,24.5669,24.5509,24.5589,19840.0
2016-09-14 13:10:00,30.58,30.59,30.57,30.59,61832.0,24.5589,24.5669,24.5509,24.5669,61832.0
2016-09-14 13:15:00,30.59,30.59,30.57,30.58,43124.0,24.5669,24.5669,24.5509,24.5589,43124.0
2016-09-14 13:20:00,30.58,30.58,30.57,30.58,25892.0,24.5589,24.5589,24.5509,24.5589,25892.0
2016-09-14 13:25:00,30.59,30.61,30.59,30.59,20720.0,24.5669,24.583,24.5669,24.5669,20720.0
2016-09-14 13:30:00,30.59,30.61,30.59,30.61,13800.0,24.5669,24.583,24.5669,24.583,13800.0
2016-09-14 13:35:00,30.62,30.62,30.6,30.62,27464.0,24.591,24.591,24.575,24.591,27464.0
2016-09-14 13:40:00,30.62,30.63,30.6,30.63,28008.0,24.591,24.5991,24.575,24.5991,28008.0
2016-09-14 13:45:00,30.63,30.63,30.58,30.58,30388.0,24.5991,24.5991,24.5589,24.5589,30388.0
2016-09-14 13:50:00,30.58,30.6,30.57,30.59,54492.0,24.5589,24.575,24.5509,24.5669,54492.0
2016-09-14 13:55:00,30.59,30.59,30.54,30.55,55020.0,24.5669,24.5669,24.5268,24.5348,55020.0
2016-09-14 14:00:00,30.54,30.54,30.47,30.48,68752.0,24.5268,24.5268,24.4706,24.4786,68752.0
2016-09-14 14:05:00,30.47,30.48,30.43,30.44,40844.0,24.4706,24.4786,24.4384,24.4465,40844.0
2016-09-14 14:10:00,30.44,30.44,30.4,30.42,44844.0,24.4465,24.4465,24.4143,24.4304,44844.0
2016-09-14 14:15:00,30.43,30.45,30.42,30.43,39120.0,24.4384,24.4545,24.4304,24.4384,39120.0
2016-09-14 14:20:00,30.43,30.43,30.39,30.43,76904.0,24.4384,24.4384,24.4063,24.4384,76904.0
2016-09-14 14:25:00,30.43,30.43,30.39,30.4,58864.0,24.4384,24.4384,24.4063,24.4143,58864.0
2016-09-14 14:30:00,30.4,30.43,30.38,30.42,71336.0,24.4143,24.4384,24.3983,24.4304,71336.0
2016-09-14 14:35:00,30.42,30.42,30.39,30.4,32992.0,24.4304,24.4304,24.4063,24.4143,32992.0
2016-09-14 14:40:00,30.4,30.43,30.39,30.43,36840.0,24.4143,24.4384,24.4063,24.4384,36840.0
2016-09-14 14:45:00,30.43,30.44,30.39,30.4,49616.0,24.4384,24.4465,24.4063,24.4143,49616.0
2016-09-14 14:50:00,30.4,30.42,30.39,30.4,35024.0,24.4143,24.4304,24.4063,24.4143,35024.0
2016-09-14 14:55:00,30.4,30.43,30.4,30.41,62124.0,24.4143,24.4384,24.4143,24.4224,62124.0
2016-09-14 15:00:00,30.41,30.41,30.39,30.4,61104.0,24.4224,24.4224,24.4063,24.4143,61104.0
2016-09-14 15:05:00,30.4,30.41,30.38,30.4,61180.0,24.4143,24.4224,24.3983,24.4143,61180.0
2016-09-14 15:10:00,30.4,30.41,30.39,30.41,107816.0,24.4143,24.4224,24.4063,24.4224,107816.0
2016-09-14 15:15:00,30.4,30.41,30.39,30.39,225460.0,24.4143,24.4224,24.4063,24.4063,225460.0
2016-09-14 15:20:00,30.4,30.41,30.39,30.4,105372.0,24.4143,24.4224,24.4063,24.4143,105372.0
2016-09-14 15:25:00,30.4,30.41,30.38,30.39,179292.0,24.4143,24.4224,24.3983,24.4063,179292.0
2016-09-14 15:30:00,30.39,30.43,30.39,30.42,326836.0,24.4063,24.4384,24.4063,24.4304,326836.0
2016-09-14 15:35:00,30.42,30.44,30.41,30.43,66732.0,24.4304,24.4465,24.4224,24.4384,66732.0
2016-09-14 15:40:00,30.42,30.46,30.42,30.46,65500.0,24.4304,24.4625,24.4304,24.4625,65500.0
2016-09-14 15:45:00,30.46,30.5,30.44,30.5,110688.0,24.4625,24.4946,24.4465,24.4946,110688.0
2016-09-14 15:50:00,30.5,30.51,30.46,30.51,103372.0,24.4946,24.5027,24.4625,24.5027,103372.0
2016-09-14 15:55:00,30.51,30.54,30.49,30.53,401644.0,24.5027,24.5268,24.4866,24.5187,401644.0
2016-09-15 09:30:00,30.5,30.52,30.35,30.42,220584.0,24.4946,24.5107,24.3742,24.4304,220584.0
2016-09-15 09:35:00,30.43,30.5,30.37,30.41,40896.0,24.4384,24.4946,24.3902,24.4224,40896.0
2016-09-15 09:40:00,30.39,30.45,30.39,30.42,26440.0,24.4063,24.4545,24.4063,24.4304,26440.0
2016-09-15 09:45:00,30.45,30.48,30.42,30.48,29420.0,24.4545,24.4786,24.4304,24.4786,29420.0
2016-09-15 09:50:00,30.48,30.54,30.46,30.53,187264.0,24.4786,24.5268,24.4625,24.5187,187264.0
2016-09-15 09:55:00,30.54,30.54,30.47,30.5,34212.0,24.5268,24.5268,24.4706,24.4946,34212.0
2016-09-15 10:00:00,30.5,30.56,30.5,30.54,36348.0,24.4946,24.5428,24.4946,24.5268,36348.0
2016-09-15 10:05:00,30.54,30.56,30.54,30.56,15160.0,24.5268,24.5428,24.5268,24.5428,15160.0
2016-09-15 10:10:00,30.55,30.57,30.54,30.54,33064.0,24.5348,24.5509,24.5268,24.5268,33064.0
2016-09-15 10:15:00,30.54,30.58,30.53,30.58,38544.0,24.5268,24.5589,24.5187,24.5589,38544.0
2016-09-15 10:20:00,30.58,30.6,30.57,30.57,23400.0,24.5589,24.575,24.5509,24.5509,23400.0
2016-09-15 10:25:00,30.56,30.58,30.55,30.58,23200.0,24.5428,24.5589,24.5348,24.5589,23200.0
2016-09-15 10:30:00,30.58,30.58,30.54,30.57,21008.0,24.5589,24.5589,24.5268,24.5509,21008.0
2016-09-15 10:35:00,30.57,30.6,30.57,30.6,20208.0,24.5509,24.575,24.5509,24.575,20208.0
2016-09-15 10:40:00,30.59,30.59,30.55,30.56,16516.0,24.5669,24.5669,24.5348,24.5428,16516.0
2016-09-15 10:45:00,30.56,30.57,30.53,30.54,41932.0,24.5428,24.5509,24.5187,24.5268,41932.0
2016-09-15 10:50:00,30.54,30.57,30.54,30.57,24080.0,24.5268,24.5509,24.5268,24.5509,24080.0
2016-09-15 10:55:00,30.57,30.59,30.57,30.58,21060.0,24.5509,24.5669,24.5509,24.5589,21060.0
2016-09-15 11:00:00,30.58,30.62,30.58,30.62,37860.0,24.5589,24.591,24.5589,24.591,37860.0
2016-09-15 11:05:00,30.62,30.64,30.62,30.63,25136.0,24.591,24.6071,24.591,24.5991,25136.0
2016-09-15 11:10:00,30.63,30.65,30.63,30.64,14424.0,24.5991,24.6151,24.5991,24.6071,14424.0
2016-09-15 11:15:00,30.65,30.65,30.62,30.62,22344.0,24.6151,24.6151,24.591,24.591,22344.0
2016-09-15 11:20:00,30.61,30.62,30.59,30.61,20380.0,24.583,24.591,24.5669,24.583,20380.0
2016-09-15 11:25:00,30.61,30.66,30.61,30.66,31904.0,24.583,24.6231,24.583,24.6231,31904.0
2016-09-15 11:30:00,30.66,30.69,30.66,30.68,28544.0,24.6231,24.6472,24.6231,24.6392,28544.0
2016-09-15 11:35:00,30.68,30.68,30.66,30.66,16000.0,24.6392,24.6392,24.6231,24.6231,16000.0
2016-09-15 11:40:00,30.66,30.68,30.65,30.66,25864.0,24.6231,24.6392,24.6151,24.6231,25864.0
2016-09-15 11:45:00,30.66,30.66,30.63,30.64,37976.0,24.6231,24.6231,24.5991,24.6071,37976.0
2016-09-15 11:50:00,30.64,30.67,30.64,30.67,27204.0,24.6071,24.6312,24.6071,24.6312,27204.0
2016-09-15 11:55:00,30.67,30.68,30.64,30.64,39708.0,24.6312,24.6392,24.6071,24.6071,39708.0
2016-09-15 12:00:00,30.64,30.64,30.63,30.64,28284.0,24.6071,24.6071,24.5991,24.6071,28284.0
2016-09-15 12:05:00,30.63,30.66,30.63,30.65,22208.0,24.5991,24.6231,24.5991,24.6151,22208.0
2016-09-15 12:10:00,30.65,30.66,30.62,30.63,21628.0,24.6151,24.6231,24.591,24.5991,21628.0
2016-09-15 12:15:00,30.62,30.63,30.6,30.61,31448.0,24.591,24.5991,24.575,24.583,31448.0
2016-09-15 12:20:00,30.61,30.62,30.61,30.62,48516.0,24.583,24.591,24.583,24.591,48516.0
2016-09-15 12:25:00,30.62,30.62,30.59,30.59,36084.0,24.591,24.591,24.5669,24.5669,36084.0
2016-09-15 12:30:00,30.59,30.6,30.58,30.58,24176.0,24.5669,24.575,24.5589,24.5589,24176.0
2016-09-15 12:35:00,30.57,30.57,30.54,30.55,34088.0,24.5509,24.5509,24.5268,24.5348,34088.0
2016-09-15 12:40:00,30.56,30.56,30.54,30.55,30608.0,24.5428,24.5428,24.5268,24.5348,30608.0
2016-09-15 12:45:00,30.56,30.58,30.56,30.57,23724.0,24.5428,24.5589,24.5428,24.5509,23724.0
2016-09-15 12:50:00,30.57,30.59,30.57,30.58,22508.0,24.5509,24.5669,24.5509,24.5589,22508.0
2016-09-15 12:55:00,30.58,30.59,30.58,30.58,17544.0,24.5589,24.5669,24.5589,24.5589,17544.0
2016-09-15 13:00:00,30.58,30.62,30.58,30.61,23784.0,24.5589,24.591,24.5589,24.583,23784.0
2016-09-15 13:05:00,30.61,30.61,30.58,30.59,24232.0,24.583,24.583,24.5589,24.5669,24232.0
2016-09-15 13:10:00,30.59,30.59,30.56,30.56,29128.0,24.5669,24.5669,24.5428,24.5428,29128.0
2016-09-15 13:15:00,30.57,30.6,30.55,30.6,39352.0,24.5509,24.575,24.5348,24.575,39352.0
2016-09-15 13:20:00,30.59,30.59,30.57,30.59,24924.0,24.5669,24.5669,24.5509,24.5669,24924.0
2016-09-15 13:25:00,30.58,30.6,30.57,30.58,28316.0,24.5589,24.575,24.5509,24.5589,28316.0
2016-09-15 13:30:00,30.59,30.62,30.59,30.62,22720.0,24.5669,24.591,24.5669,24.591,22720.0
2016-09-15 13:35:00,30.62,30.63,30.61,30.61,23556.0,24.591,24.5991,24.583,24.583,23556.0
2016-09-15 13:40:00,30.61,30.65,30.61,30.64,27324.0,24.583,24.6151,24.583,24.6071,27324.0
2016-09-15 13:45:00,30.64,30.64,30.63,30.64,30804.0,24.6071,24.6071,24.5991,24.6071,30804.0
2016-09-15 13:50:00,30.64,30.64,30.62,30.64,23104.0,24.6071,24.6071,24.591,24.6071,23104.0
2016-09-15 13:55:00,30.64,30.66,30.63,30.66,33016.0,24.6071,24.6231,24.5991,24.6231,33016.0
2016-09-15 14:00:00,30.66,30.66,30.65,30.65,24320.0,24.6231,24.6231,24.6151,24.6151,24320.0
2016-09-15 14:05:00,30.66,30.66,30.65,30.66,26120.0,24.6231,24.6231,24.6151,24.6231,26120.0
2016-09-15 14:10:00,30.65,30.66,30.65,30.65,21388.0,24.6151,24.6231,24.6151,24.6151,21388.0
2016-09-15 14:15:00,30.65,30.72,30.65,30.71,28904.0,24.6151,24.6713,24.6151,24.6633,28904.0
2016-09-15 14:20:00,30.72,30.74,30.71,30.74,45444.0,24.6713,24.6874,24.6633,24.6874,45444.0
2016-09-15 14:25:00,30.74,30.75,30.74,30.75,43200.0,24.6874,24.6954,24.6874,24.6954,43200.0
2016-09-15 14:30:00,30.75,30.76,30.74,30.74,57916.0,24.6954,24.7035,24.6874,24.6874,57916.0
2016-09-15 14:35:00,30.74,30.74,30.72,30.73,32904.0,24.6874,24.6874,24.6713,24.6794,32904.0
2016-09-15 14:40:00,30.73,30.73,30.7,30.71,47056.0,24.6794,24.6794,24.6553,24.6633,47056.0
2016-09-15 14:45:00,30.71,30.71,30.69,30.7,29048.0,24.6633,24.6633,24.6472,24.6553,29048.0
2016-09-15 14:50:00,30.69,30.69,30.67,30.68,28480.0,24.6472,24.6472,24.6312,24.6392,28480.0
2016-09-15 14:55:00,30.68,30.69,30.67,30.69,26112.0,24.6392,24.6472,24.6312,24.6472,26112.0
2016-09-15 15:00:00,30.7,30.73,30.7,30.73,26548.0,24.6553,24.6794,24.6553,24.6794,26548.0
2016-09-15 15:05:00,30.73,30.74,30.71,30.71,25580.0,24.6794,24.6874,24.6633,24.6633,25580.0
2016-09-15 15:10:00,30.71,30.71,30.7,30.71,29576.0,24.6633,24.6633,24.6553,24.6633,29576.0
2016-09-15 15:15:00,30.71,30.71,30.64,30.65,66656.0,24.6633,24.6633,24.6071,24.6151,66656.0
2016-09-15 15:20:00,30.65,30.69,30.65,30.68,41484.0,24.6151,24.6472,24.6151,24.6392,41484.0
2016-09-15 15:25:00,30.68,30.68,30.66,30.68,59124.0,24.6392,24.6392,24.6231,24.6392,59124.0
2016-09-15 15:30:00,30.68,30.71,30.68,30.69,85472.0,24.6392,24.6633,24.6392,24.6472,85472.0
2016-09-15 15:35:00,30.69,30.69,30.66,30.68,72680.0,24.6472,24.6472,24.6231,24.6392,72680.0
2016-09-15 15:40:00,30.68,30.7,30.67,30.69,69552.0,24.6392,24.6553,24.6312,24.6472,69552.0
2016-09-15 15:45:00,30.69,30.72,30.66,30.67,123360.0,24.6472,24.6713,24.6231,24.6312,123360.0
2016-09-15 15:50:00,30.66,30.66,30.63,30.65,143984.0,24.6231,24.6231,24.5991,24.6151,143984.0
2016-09-15 15:55:00,30.65,30.69,30.65,30.68,205512.0,24.6151,24.6472,24.6151,24.6392,205512.0
2016-09-16 09:30:00,30.56,30.65,30.52,30.63,2371632.0,24.5428,24.6151,24.5107,24.5991,2371632.0
2016-09-16 09:35:00,30.65,30.7,30.61,30.67,43488.0,24.6151,24.6553,24.583,24.6312,43488.0
2016-09-16 09:40:00,30.68,30.69,30.6,30.63,30108.0,24.6392,24.6472,24.575,24.5991,30108.0
2016-09-16 09:45:00,30.61,30.61,30.45,30.49,38104.0,24.583,24.583,24.4545,24.4866,38104.0
2016-09-16 09:50:00,30.49,30.5,30.45,30.46,48600.0,24.4866,24.4946,24.4545,24.4625,48600.0
2016-09-16 09:55:00,30.47,30.54,30.47,30.52,57136.0,24.4706,24.5268,24.4706,24.5107,57136.0
2016-09-16 10:00:00,30.52,30.54,30.48,30.51,98756.0,24.5107,24.5268,24.4786,24.5027,98756.0
2016-09-16 10:05:00,30.51,30.51,30.47,30.48,92816.0,24.5027,24.5027,24.4706,24.4786,92816.0
2016-09-16 10:10:00,30.49,30.49,30.45,30.46,38448.0,24.4866,24.4866,24.4545,24.4625,38448.0
2016-09-16 10:15:00,30.46,30.48,30.43,30.46,77588.0,24.4625,24.4786,24.4384,24.4625,77588.0
2016-09-16 10:20:00,30.47,30.51,30.46,30.48,49620.0,24.4706,24.5027,24.4625,24.4786,49620.0
2016-09-16 10:25:00,30.48,30.49,30.45,30.48,19752.0,24.4786,24.4866,24.4545,24.4786,19752.0
2016-09-16 10:30:00,30.48,30.5,30.47,30.48,25508.0,24.4786,24.4946,24.4706,24.4786,25508.0
2016-09-16 10:35:00,30.49,30.5,30.48,30.5,33204.0,24.4866,24.4946,24.4786,24.4946,33204.0
2016-09-16 10:40:00,30.5,30.54,30.49,30.52,29064.0,24.4946,24.5268,24.4866,24.5107,29064.0
2016-09-16 10:45:00,30.52,30.55,30.52,30.53,26036.0,24.5107,24.5348,24.5107,24.5187,26036.0
2016-09-16 10:50:00,30.54,30.58,30.52,30.58,47616.0,24.5268,24.5589,24.5107,24.5589,47616.0
2016-09-16 10:55:00,30.58,30.61,30.57,30.61,28768.0,24.5589,24.583,24.5509,24.583,28768.0
2016-09-16 11:00:00,30.61,30.62,30.6,30.61,34692.0,24.583,24.591,24.575,24.583,34692.0
2016-09-16 11:05:00,30.61,30.62,30.61,30.61,21476.0,24.583,24.591,24.583,24.583,21476.0
2016-09-16 11:10:00,30.6,30.64,30.6,30.64,21264.0,24.575,24.6071,24.575,24.6071,21264.0
2016-09-16 11:15:00,30.63,30.64,30.61,30.61,31356.0,24.5991,24.6071,24.583,24.583,31356.0
2016-09-16 11:20:00,30.61,30.64,30.61,30.62,23340.0,24.583,24.6071,24.583,24.591,23340.0
2016-09-16 11:25:00,30.62,30.64,30.61,30.62,22412.0,24.591,24.6071,24.583,24.591,22412.0
2016-09-16 11:30:00,30.63,30.66,30.62,30.66,47160.0,24.5991,24.6231,24.591,24.6231,47160.0
2016-09-16 11:35:00,30.66,30.68,30.65,30.67,32776.0,24.6231,24.6392,24.6151,24.6312,32776.0
2016-09-16 11:40:00,30.67,30.67,30.66,30.66,14288.0,24.6312,24.6312,24.6231,24.6231,14288.0
2016-09-16 11:45:00,30.67,30.7,30.67,30.69,68232.0,24.6312,24.6553,24.6312,24.6472,68232.0
2016-09-16 11:50:00,30.69,30.69,30.67,30.68,24360.0,24.6472,24.6472,24.6312,24.6392,24360.0
2016-09-16 11:55:00,30.68,30.68,30.66,30.67,80416.0,24.6392,24.6392,24.6231,24.6312,80416.0
2016-09-16 12:00:00,30.67,30.69,30.67,30.68,48596.0,24.6312,24.6472,24.6312,24.6392,48596.0
2016-09-16 12:05:00,30.68,30.72,30.67,30.72,43264.0,24.6392,24.6713,24.6312,24.6713,43264.0
2016-09-16 12:10:00,30.71,30.72,30.69,30.7,36440.0,24.6633,24.6713,24.6472,24.6553,36440.0
2016-09-16 12:15:00,30.7,30.72,30.68,30.71,30484.0,24.6553,24.6713,24.6392,24.6633,30484.0
2016-09-16 12:20:00,30.72,30.72,30.71,30.71,16980.0,24.6713,24.6713,24.6633,24.6633,16980.0
2016-09-16 12:25:00,30.72,30.75,30.72,30.73,29356.0,24.6713,24.6954,24.6713,24.6794,29356.0
2016-09-16 12:30:00,30.73,30.75,30.72,30.73,33764.0,24.6794,24.6954,24.6713,24.6794,33764.0
2016-09-16 12:35:00,30.74,30.75,30.73,30.75,13188.0,24.6874,24.6954,24.6794,24.6954,13188.0
2016-09-16 12:40:00,30.75,30.75,30.73,30.75,98796.0,24.6954,24.6954,24.6794,24.6954,98796.0
2016-09-16 12:45:00,30.74,30.78,30.73,30.77,23992.0,24.6874,24.7195,24.6794,24.7115,23992.0
2016-09-16 12:50:00,30.77,30.78,30.75,30.78,27812.0,24.7115,24.7195,24.6954,24.7195,27812.0
2016-09-16 12:55:00,30.78,30.79,30.77,30.77,14400.0,24.7195,24.7275,24.7115,24.7115,14400.0
2016-09-16 13:00:00,30.77,30.77,30.76,30.76,22736.0,24.7115,24.7115,24.7035,24.7035,22736.0
2016-09-16 13:05:00,30.76,30.77,30.75,30.76,29668.0,24.7035,24.7115,24.6954,24.7035,29668.0
2016-09-16 13:10:00,30.75,30.77,30.74,30.74,55996.0,24.6954,24.7115,24.6874,24.6874,55996.0
2016-09-16 13:15:00,30.74,30.75,30.73,30.74,26008.0,24.6874,24.6954,24.6794,24.6874,26008.0
2016-09-16 13:20:00,30.74,30.78,30.74,30.76,141308.0,24.6874,24.7195,24.6874,24.7035,141308.0
2016-09-16 13:25:00,30.76,30.76,30.71,30.71,50512.0,24.7035,24.7035,24.6633,24.6633,50512.0
2016-09-16 13:30:00,30.71,30.71,30.68,30.69,24432.0,24.6633,24.6633,24.6392,24.6472,24432.0
2016-09-16 13:35:00,30.68,30.69,30.66,30.67,22172.0,24.6392,24.6472,24.6231,24.6312,22172.0
2016-09-16 13:40:00,30.67,30.68,30.65,30.66,20860.0,24.6312,24.6392,24.6151,24.6231,20860.0
2016-09-16 13:45:00,30.66,30.66,30.64,30.66,28548.0,24.6231,24.6231,24.6071,24.6231,28548.0
2016-09-16 13:50:00,30.66,30.69,30.65,30.69,53804.0,24.6231,24.6472,24.6151,24.6472,53804.0
2016-09-16 13:55:00,30.7,30.71,30.68,30.71,20172.0,24.6553,24.6633,24.6392,24.6633,20172.0
2016-09-16 14:00:00,30.7,30.72,30.68,30.72,36052.0,24.6553,24.6713,24.6392,24.6713,36052.0
2016-09-16 14:05:00,30.73,30.75,30.73,30.75,20696.0,24.6794,24.6954,24.6794,24.6954,20696.0
2016-09-16 14:10:00,30.75,30.76,30.74,30.74,38264.0,24.6954,24.7035,24.6874,24.6874,38264.0
2016-09-16 14:15:00,30.74,30.74,30.72,30.74,36552.0,24.6874,24.6874,24.6713,24.6874,36552.0
2016-09-16 14:20:00,30.74,30.74,30.72,30.73,33388.0,24.6874,24.6874,24.6713,24.6794,33388.0
2016-09-16 14:25:00,30.72,30.74,30.71,30.72,31356.0,24.6713,24.6874,24.6633,24.6713,31356.0
2016-09-16 14:30:00,30.73,30.74,30.72,30.72,41296.0,24.6794,24.6874,24.6713,24.6713,41296.0
2016-09-16 14:35:00,30.72,30.74,30.72,30.73,48592.0,24.6713,24.6874,24.6713,24.6794,48592.0
2016-09-16 14:40:00,30.73,30.76,30.73,30.75,61748.0,24.6794,24.7035,24.6794,24.6954,61748.0
2016-09-16 14:45:00,30.76,30.8,30.75,30.8,23544.0,24.7035,24.7356,24.6954,24.7356,23544.0
2016-09-16 14:50:00,30.79,30.79,30.78,30.78,30696.0,24.7275,24.7275,24.7195,24.7195,30696.0
2016-09-16 14:55:00,30.78,30.78,30.74,30.74,29524.0,24.7195,24.7195,24.6874,24.6874,29524.0
2016-09-16 15:00:00,30.74,30.77,30.73,30.77,26932.0,24.6874,24.7115,24.6794,24.7115,26932.0
2016-09-16 15:05:00,30.77,30.78,30.76,30.77,35320.0,24.7115,24.7195,24.7035,24.7115,35320.0
2016-09-16 15:10:00,30.77,30.77,30.75,30.76,40572.0,24.7115,24.7115,24.6954,24.7035,40572.0
2016-09-16 15:15:00,30.76,30.8,30.76,30.8,48504.0,24.7035,24.7356,24.7035,24.7356,48504.0
2016-09-16 15:20:00,30.79,30.81,30.79,30.8,43224.0,24.7275,24.7436,24.7275,24.7356,43224.0
2016-09-16 15:25:00,30.79,30.81,30.79,30.8,29752.0,24.7275,24.7436,24.7275,24.7356,29752.0
2016-09-16 15:30:00,30.8,30.87,30.8,30.85,112728.0,24.7356,24.7918,24.7356,24.7757,112728.0
2016-09-16 15:35:00,30.85,30.86,30.82,30.83,183140.0,24.7757,24.7838,24.7516,24.7597,183140.0
2016-09-16 15:40:00,30.83,30.84,30.81,30.83,269660.0,24.7597,24.7677,24.7436,24.7597,269660.0
2016-09-16 15:45:00,30.83,30.88,30.81,30.88,310188.0,24.7597,24.7998,24.7436,24.7998,310188.0
2016-09-16 15:50:00,30.88,30.89,30.85,30.86,268728.0,24.7998,24.8079,24.7757,24.7838,268728.0
2016-09-16 15:55:00,30.86,30.86,30.82,30.83,508456.0,24.7838,24.7838,24.7516,24.7597,508456.0
2016-09-19 09:30:00,30.91,31.21,30.86,30.91,77256.0,24.8239,25.0649,24.7838,24.8239,77256.0
2016-09-19 09:35:00,30.92,30.99,30.92,30.97,16416.0,24.832,24.8882,24.832,24.8721,16416.0
2016-09-19 09:40:00,30.96,31.0,30.94,30.98,16696.0,24.8641,24.8962,24.848,24.8801,16696.0
2016-09-19 09:45:00,30.95,30.97,30.92,30.94,25700.0,24.856,24.8721,24.832,24.848,25700.0
2016-09-19 09:50:00,30.92,30.94,30.9,30.93,18800.0,24.832,24.848,24.8159,24.84,18800.0
2016-09-19 09:55:00,30.92,30.94,30.91,30.92,26000.0,24.832,24.848,24.8239,24.832,26000.0
2016-09-19 10:00:00,30.94,30.97,30.93,30.95,33804.0,24.848,24.8721,24.84,24.856,33804.0
2016-09-19 10:05:00,30.94,30.99,30.94,30.97,20560.0,24.848,24.8882,24.848,24.8721,20560.0
2016-09-19 10:10:00,30.97,30.98,30.95,30.97,21392.0,24.8721,24.8801,24.856,24.8721,21392.0
2016-09-19 10:15:00,30.97,30.98,30.95,30.95,27968.0,24.8721,24.8801,24.856,24.856,27968.0
2016-09-19 10:20:00,30.96,31.0,30.96,30.99,64320.0,24.8641,24.8962,24.8641,24.8882,64320.0
2016-09-19 10:25:00,30.99,31.03,30.98,31.03,43352.0,24.8882,24.9203,24.8801,24.9203,43352.0
2016-09-19 10:30:00,31.02,31.05,31.02,31.05,29820.0,24.9123,24.9364,24.9123,24.9364,29820.0
2016-09-19 10:35:00,31.05,31.06,31.04,31.06,43880.0,24.9364,24.9444,24.9283,24.9444,43880.0
2016-09-19 10:40:00,31.05,31.06,31.04,31.06,40612.0,24.9364,24.9444,24.9283,24.9444,40612.0
2016-09-19 10:45:00,31.06,31.07,31.04,31.05,39620.0,24.9444,24.9524,24.9283,24.9364,39620.0
2016-09-19 10:50:00,31.05,31.08,31.05,31.08,29084.0,24.9364,24.9604,24.9364,24.9604,29084.0
2016-09-19 10:55:00,31.07,31.1,31.07,31.1,49268.0,24.9524,24.9765,24.9524,24.9765,49268.0
2016-09-19 11:00:00,31.1,31.1,31.08,31.1,44608.0,24.9765,24.9765,24.9604,24.9765,44608.0
2016-09-19 11:05:00,31.09,31.1,31.09,31.1,39348.0,24.9685,24.9765,24.9685,24.9765,39348.0
2016-09-19 11:10:00,31.09,31.11,31.09,31.09,45544.0,24.9685,24.9845,24.9685,24.9685,45544.0
2016-09-19 11:15:00,31.09,31.09,31.07,31.07,58776.0,24.9685,24.9685,24.9524,24.9524,58776.0
2016-09-19 11:20:00,31.08,31.08,31.06,31.06,90140.0,24.9604,24.9604,24.9444,24.9444,90140.0
2016-09-19 11:25:00,31.05,31.06,31.03,31.04,25604.0,24.9364,24.9444,24.9203,24.9283,25604.0
2016-09-19 11:30:00,31.05,31.06,31.04,31.05,23820.0,24.9364,24.9444,24.9283,24.9364,23820.0
2016-09-19 11:35:00,31.05,31.07,31.04,31.05,30204.0,24.9364,24.9524,24.9283,24.9364,30204.0
2016-09-19 11:40:00,31.06,31.06,31.05,31.05,29324.0,24.9444,24.9444,24.9364,24.9364,29324.0
2016-09-19 11:45:00,31.05,31.05,31.03,31.03,20236.0,24.9364,24.9364,24.9203,24.9203,20236.0
2016-09-19 11:50:00,31.03,31.04,31.02,31.02,38916.0,24.9203,24.9283,24.9123,24.9123,38916.0
2016-09-19 11:55:00,31.03,31.04,31.02,31.03,18004.0,24.9203,24.9283,24.9123,24.9203,18004.0
2016-09-19 12:00:00,31.03,31.05,31.03,31.05,19200.0,24.9203,24.9364,24.9203,24.9364,19200.0
2016-09-19 12:05:00,31.05,31.06,31.04,31.04,29208.0,24.9364,24.9444,24.9283,24.9283,29208.0
2016-09-19 12:10:00,31.03,31.04,31.0,31.0,27312.0,24.9203,24.9283,24.8962,24.8962,27312.0
2016-09-19 12:15:00,30.99,31.0,30.98,31.0,17236.0,24.8882,24.8962,24.8801,24.8962,17236.0
2016-09-19 12:20:00,30.99,31.0,30.98,31.0,25924.0,24.8882,24.8962,24.8801,24.8962,25924.0
2016-09-19 12:25:00,31.0,31.02,31.0,31.02,31784.0,24.8962,24.9123,24.8962,24.9123,31784.0
2016-09-19 12:30:00,31.02,31.05,31.02,31.04,22660.0,24.9123,24.9364,24.9123,24.9283,22660.0
2016-09-19 12:35:00,31.05,31.05,31.01,31.02,36028.0,24.9364,24.9364,24.9042,24.9123,36028.0
2016-09-19 12:40:00,31.02,31.04,31.02,31.04,27088.0,24.9123,24.9283,24.9123,24.9283,27088.0
2016-09-19 12:45:00,31.04,31.04,31.03,31.04,25820.0,24.9283,24.9283,24.9203,24.9283,25820.0
2016-09-19 12:50:00,31.04,31.09,31.04,31.08,32756.0,24.9283,24.9685,24.9283,24.9604,32756.0
2016-09-19 12:55:00,31.08,31.08,31.05,31.06,58132.0,24.9604,24.9604,24.9364,24.9444,58132.0
2016-09-19 13:00:00,31.06,31.07,31.05,31.05,18904.0,24.9444,24.9524,24.9364,24.9364,18904.0
2016-09-19 13:05:00,31.06,31.11,31.06,31.11,12828.0,24.9444,24.9845,24.9444,24.9845,12828.0
2016-09-19 13:10:00,31.1,31.11,31.09,31.09,25232.0,24.9765,24.9845,24.9685,24.9685,25232.0
2016-09-19 13:15:00,31.09,31.12,31.09,31.12,26628.0,24.9685,24.9926,24.9685,24.9926,26628.0
2016-09-19 13:20:00,31.13,31.14,31.12,31.14,22792.0,25.0006,25.0086,24.9926,25.0086,22792.0
2016-09-19 13:25:00,31.14,31.15,31.13,31.15,27764.0,25.0086,25.0167,25.0006,25.0167,27764.0
2016-09-19 13:30:00,31.15,31.15,31.11,31.11,39932.0,25.0167,25.0167,24.9845,24.9845,39932.0
2016-09-19 13:35:00,31.11,31.11,31.07,31.08,17352.0,24.9845,24.9845,24.9524,24.9604,17352.0
2016-09-19 13:40:00,31.07,31.08,31.07,31.07,20464.0,24.9524,24.9604,24.9524,24.9524,20464.0
2016-09-19 13:45:00,31.07,31.08,31.06,31.07,28176.0,24.9524,24.9604,24.9444,24.9524,28176.0
2016-09-19 13:50:00,31.06,31.08,31.06,31.08,65360.0,24.9444,24.9604,24.9444,24.9604,65360.0
2016-09-19 13:55:00,31.08,31.11,31.08,31.11,91608.0,24.9604,24.9845,24.9604,24.9845,91608.0
2016-09-19 14:00:00,31.11,31.13,31.1,31.13,54704.0,24.9845,25.0006,24.9765,25.0006,54704.0
2016-09-19 14:05:00,31.13,31.17,31.13,31.17,23380.0,25.0006,25.0327,25.0006,25.0327,23380.0
2016-09-19 14:10:00,31.17,31.18,31.16,31.17,70884.0,25.0327,25.0408,25.0247,25.0327,70884.0
2016-09-19 14:15:00,31.17,31.19,31.17,31.18,27644.0,25.0327,25.0488,25.0327,25.0408,27644.0
2016-09-19 14:20:00,31.17,31.19,31.17,31.19,33724.0,25.0327,25.0488,25.0327,25.0488,33724.0
2016-09-19 14:25:00,31.19,31.19,31.18,31.18,68780.0,25.0488,25.0488,25.0408,25.0408,68780.0
2016-09-19 14:30:00,31.18,31.18,31.17,31.17,44728.0,25.0408,25.0408,25.0327,25.0327,44728.0
2016-09-19 14:35:00,31.17,31.17,31.15,31.16,42012.0,25.0327,25.0327,25.0167,25.0247,42012.0
2016-09-19 14:40:00,31.15,31.18,31.15,31.18,28268.0,25.0167,25.0408,25.0167,25.0408,28268.0
2016-09-19 14:45:00,31.18,31.19,31.18,31.19,30200.0,25.0408,25.0488,25.0408,25.0488,30200.0
2016-09-19 14:50:00,31.2,31.22,31.18,31.18,37872.0,25.0568,25.0729,25.0408,25.0408,37872.0
2016-09-19 14:55:00,31.18,31.18,31.16,31.17,25988.0,25.0408,25.0408,25.0247,25.0327,25988.0
2016-09-19 15:00:00,31.17,31.18,31.16,31.17,39964.0,25.0327,25.0408,25.0247,25.0327,39964.0
2016-09-19 15:05:00,31.17,31.2,31.17,31.19,34224.0,25.0327,25.0568,25.0327,25.0488,34224.0
2016-09-19 15:10:00,31.18,31.19,31.17,31.18,31412.0,25.0408,25.0488,25.0327,25.0408,31412.0
2016-09-19 15:15:00,31.18,31.19,31.17,31.19,34944.0,25.0408,25.0488,25.0327,25.0488,34944.0
2016-09-19 15:20:00,31.19,31.22,31.18,31.22,41908.0,25.0488,25.0729,25.0408,25.0729,41908.0
2016-09-19 15:25:00,31.22,31.22,31.16,31.16,38540.0,25.0729,25.0729,25.0247,25.0247,38540.0
2016-09-19 15:30:00,31.15,31.16,31.11,31.13,56704.0,25.0167,25.0247,24.9845,25.0006,56704.0
2016-09-19 15:35:00,31.13,31.16,31.13,31.16,74460.0,25.0006,25.0247,25.0006,25.0247,74460.0
2016-09-19 15:40:00,31.16,31.18,31.15,31.18,81948.0,25.0247,25.0408,25.0167,25.0408,81948.0
2016-09-19 15:45:00,31.18,31.2,31.17,31.19,149836.0,25.0408,25.0568,25.0327,25.0488,149836.0
2016-09-19 15:50:00,31.18,31.19,31.16,31.17,99560.0,25.0408,25.0488,25.0247,25.0327,99560.0
2016-09-19 15:55:00,31.17,31.18,31.16,31.18,271196.0,25.0327,25.0408,25.0247,25.0408,271196.0
2016-09-20 09:30:00,31.21,31.3,31.21,31.29,79852.0,25.0649,25.1371,25.0649,25.1291,79852.0
2016-09-20 09:35:00,31.29,31.34,31.27,31.31,44672.0,25.1291,25.1693,25.113,25.1452,44672.0
2016-09-20 09:40:00,31.31,31.32,31.27,31.29,58588.0,25.1452,25.1532,25.113,25.1291,58588.0
2016-09-20 09:45:00,31.29,31.31,31.26,31.31,89396.0,25.1291,25.1452,25.105,25.1452,89396.0
2016-09-20 09:50:00,31.3,31.31,31.26,31.28,81260.0,25.1371,25.1452,25.105,25.1211,81260.0
2016-09-20 09:55:00,31.28,31.34,31.28,31.34,45680.0,25.1211,25.1693,25.1211,25.1693,45680.0
2016-09-20 10:00:00,31.34,31.36,31.31,31.36,86516.0,25.1693,25.1853,25.1452,25.1853,86516.0
2016-09-20 10:05:00,31.35,31.38,31.35,31.38,96812.0,25.1773,25.2014,25.1773,25.2014,96812.0
2016-09-20 10:10:00,31.37,31.41,31.37,31.41,54916.0,25.1933,25.2255,25.1933,25.2255,54916.0
2016-09-20 10:15:00,31.41,31.44,31.4,31.43,68028.0,25.2255,25.2496,25.2174,25.2415,68028.0
2016-09-20 10:20:00,31.43,31.44,31.4,31.4,58104.0,25.2415,25.2496,25.2174,25.2174,58104.0
2016-09-20 10:25:00,31.41,31.41,31.39,31.4,36000.0,25.2255,25.2255,25.2094,25.2174,36000.0
2016-09-20 10:30:00,31.4,31.4,31.37,31.39,54928.0,25.2174,25.2174,25.1933,25.2094,54928.0
2016-09-20 10:35:00,31.38,31.4,31.35,31.36,68856.0,25.2014,25.2174,25.1773,25.1853,68856.0
2016-09-20 10:40:00,31.36,31.36,31.34,31.34,31592.0,25.1853,25.1853,25.1693,25.1693,31592.0
2016-09-20 10:45:00,31.34,31.39,31.32,31.39,69724.0,25.1693,25.2094,25.1532,25.2094,69724.0
2016-09-20 10:50:00,31.38,31.4,31.38,31.38,44228.0,25.2014,25.2174,25.2014,25.2014,44228.0
2016-09-20 10:55:00,31.38,31.38,31.35,31.36,63212.0,25.2014,25.2014,25.1773,25.1853,63212.0
2016-09-20 11:00:00,31.36,31.36,31.34,31.36,61084.0,25.1853,25.1853,25.1693,25.1853,61084.0
2016-09-20 11:05:00,31.36,31.39,31.36,31.37,44512.0,25.1853,25.2094,25.1853,25.1933,44512.0
2016-09-20 11:10:00,31.37,31.37,31.34,31.34,56892.0,25.1933,25.1933,25.1693,25.1693,56892.0
2016-09-20 11:15:00,31.34,31.36,31.34,31.35,35344.0,25.1693,25.1853,25.1693,25.1773,35344.0
2016-09-20 11:20:00,31.36,31.36,31.34,31.34,28540.0,25.1853,25.1853,25.1693,25.1693,28540.0
2016-09-20 11:25:00,31.35,31.36,31.34,31.35,77200.0,25.1773,25.1853,25.1693,25.1773,77200.0
2016-09-20 11:30:00,31.36,31.37,31.34,31.34,71612.0,25.1853,25.1933,25.1693,25.1693,71612.0
2016-09-20 11:35:00,31.34,31.34,31.32,31.33,64272.0,25.1693,25.1693,25.1532,25.1612,64272.0
2016-09-20 11:40:00,31.34,31.35,31.33,31.35,119296.0,25.1693,25.1773,25.1612,25.1773,119296.0
2016-09-20 11:45:00,31.35,31.35,31.32,31.33,92724.0,25.1773,25.1773,25.1532,25.1612,92724.0
2016-09-20 11:50:00,31.33,31.33,31.3,31.31,55984.0,25.1612,25.1612,25.1371,25.1452,55984.0
2016-09-20 11:55:00,31.3,31.31,31.27,31.27,48800.0,25.1371,25.1452,25.113,25.113,48800.0
2016-09-20 12:00:00,31.27,31.28,31.26,31.26,25684.0,25.113,25.1211,25.105,25.105,25684.0
2016-09-20 12:05:00,31.27,31.27,31.25,31.26,55236.0,25.113,25.113,25.097,25.105,55236.0
2016-09-20 12:10:00,31.25,31.29,31.25,31.29,57748.0,25.097,25.1291,25.097,25.1291,57748.0
2016-09-20 12:15:00,31.29,31.31,31.28,31.29,18324.0,25.1291,25.1452,25.1211,25.1291,18324.0
2016-09-20 12:20:00,31.29,31.3,31.29,31.29,29332.0,25.1291,25.1371,25.1291,25.1291,29332.0
2016-09-20 12:25:00,31.3,31.33,31.29,31.33,37724.0,25.1371,25.1612,25.1291,25.1612,37724.0
2016-09-20 12:30:00,31.33,31.33,31.3,31.3,43456.0,25.1612,25.1612,25.1371,25.1371,43456.0
2016-09-20 12:35:00,31.31,31.32,31.3,31.32,48308.0,25.1452,25.1532,25.1371,25.1532,48308.0
2016-09-20 12:40:00,31.32,31.33,31.32,31.33,17280.0,25.1532,25.1612,25.1532,25.1612,17280.0
2016-09-20 12:45:00,31.33,31.34,31.3,31.3,39792.0,25.1612,25.1693,25.1371,25.1371,39792.0
2016-09-20 12:50:00,31.3,31.33,31.3,31.32,24604.0,25.1371,25.1612,25.1371,25.1532,24604.0
2016-09-20 12:55:00,31.32,31.32,31.27,31.28,61900.0,25.1532,25.1532,25.113,25.1211,61900.0
2016-09-20 13:00:00,31.29,31.29,31.26,31.27,52376.0,25.1291,25.1291,25.105,25.113,52376.0
2016-09-20 13:05:00,31.27,31.29,31.26,31.28,48228.0,25.113,25.1291,25.105,25.1211,48228.0
2016-09-20 13:10:00,31.28,31.29,31.27,31.28,42196.0,25.1211,25.1291,25.113,25.1211,42196.0
2016-09-20 13:15:00,31.28,31.28,31.27,31.28,41712.0,25.1211,25.1211,25.113,25.1211,41712.0
2016-09-20 13:20:00,31.28,31.29,31.27,31.28,68168.0,25.1211,25.1291,25.113,25.1211,68168.0
2016-09-20 13:25:00,31.28,31.3,31.28,31.29,39812.0,25.1211,25.1371,25.1211,25.1291,39812.0
2016-09-20 13:30:00,31.29,31.29,31.28,31.29,58456.0,25.1291,25.1291,25.1211,25.1291,58456.0
2016-09-20 13:35:00,31.29,31.29,31.28,31.29,27876.0,25.1291,25.1291,25.1211,25.1291,27876.0
2016-09-20 13:40:00,31.29,31.29,31.26,31.28,36892.0,25.1291,25.1291,25.105,25.1211,36892.0
2016-09-20 13:45:00,31.28,31.31,31.27,31.3,38164.0,25.1211,25.1452,25.113,25.1371,38164.0
2016-09-20 13:50:00,31.3,31.32,31.3,31.31,23824.0,25.1371,25.1532,25.1371,25.1452,23824.0
2016-09-20 13:55:00,31.31,31.33,31.3,31.32,38840.0,25.1452,25.1612,25.1371,25.1532,38840.0
2016-09-20 14:00:00,31.32,31.33,31.3,31.33,28468.0,25.1532,25.1612,25.1371,25.1612,28468.0
2016-09-20 14:05:00,31.33,31.33,31.3,31.31,26640.0,25.1612,25.1612,25.1371,25.1452,26640.0
2016-09-20 14:10:00,31.31,31.31,31.27,31.28,38024.0,25.1452,25.1452,25.113,25.1211,38024.0
2016-09-20 14:15:00,31.28,31.29,31.25,31.27,40144.0,25.1211,25.1291,25.097,25.113,40144.0
2016-09-20 14:20:00,31.27,31.27,31.23,31.23,19344.0,25.113,25.113,25.0809,25.0809,19344.0
2016-09-20 14:25:00,31.23,31.24,31.22,31.24,32436.0,25.0809,25.0889,25.0729,25.0889,32436.0
2016-09-20 14:30:00,31.24,31.26,31.23,31.26,24472.0,25.0889,25.105,25.0809,25.105,24472.0
2016-09-20 14:35:00,31.26,31.28,31.25,31.27,20204.0,25.105,25.1211,25.097,25.113,20204.0
2016-09-20 14:40:00,31.28,31.28,31.26,31.26,46816.0,25.1211,25.1211,25.105,25.105,46816.0
2016-09-20 14:45:00,31.26,31.28,31.25,31.28,29600.0,25.105,25.1211,25.097,25.1211,29600.0
2016-09-20 14:50:00,31.28,31.29,31.27,31.28,21772.0,25.1211,25.1291,25.113,25.1211,21772.0
2016-09-20 14:55:00,31.28,31.3,31.27,31.28,37556.0,25.1211,25.1371,25.113,25.1211,37556.0
2016-09-20 15:00:00,31.28,31.28,31.26,31.26,52972.0,25.1211,25.1211,25.105,25.105,52972.0
2016-09-20 15:05:00,31.26,31.26,31.25,31.25,29524.0,25.105,25.105,25.097,25.097,29524.0
2016-09-20 15:10:00,31.26,31.32,31.25,31.31,102752.0,25.105,25.1532,25.097,25.1452,102752.0
2016-09-20 15:15:00,31.31,31.31,31.28,31.28,37360.0,25.1452,25.1452,25.1211,25.1211,37360.0
2016-09-20 15:20:00,31.28,31.28,31.27,31.27,37312.0,25.1211,25.1211,25.113,25.113,37312.0
2016-09-20 15:25:00,31.27,31.29,31.27,31.27,34236.0,25.113,25.1291,25.113,25.113,34236.0
2016-09-20 15:30:00,31.27,31.27,31.24,31.25,186224.0,25.113,25.113,25.0889,25.097,186224.0
2016-09-20 15:35:00,31.25,31.28,31.23,31.27,70652.0,25.097,25.1211,25.0809,25.113,70652.0
2016-09-20 15:40:00,31.28,31.28,31.25,31.26,78832.0,25.1211,25.1211,25.097,25.105,78832.0
2016-09-20 15:45:00,31.26,31.27,31.25,31.25,142736.0,25.105,25.113,25.097,25.097,142736.0
2016-09-20 15:50:00,31.25,31.25,31.24,31.25,168060.0,25.097,25.097,25.0889,25.097,168060.0
2016-09-20 15:55:00,31.25,31.27,31.22,31.24,697116.0,25.097,25.113,25.0729,25.0889,697116.0
2016-09-21 09:30:00,31.3,31.43,31.3,31.37,74900.0,25.1371,25.2415,25.1371,25.1933,74900.0
2016-09-21 09:35:00,31.39,31.39,31.33,31.37,49960.0,25.2094,25.2094,25.1612,25.1933,49960.0
2016-09-21 09:40:00,31.38,31.38,31.33,31.34,85184.0,25.2014,25.2014,25.1612,25.1693,85184.0
2016-09-21 09:45:00,31.34,31.39,31.34,31.38,50984.0,25.1693,25.2094,25.1693,25.2014,50984.0
2016-09-21 09:50:00,31.38,31.39,31.36,31.38,43780.0,25.2014,25.2094,25.1853,25.2014,43780.0
2016-09-21 09:55:00,31.37,31.4,31.36,31.39,57316.0,25.1933,25.2174,25.1853,25.2094,57316.0
2016-09-21 10:00:00,31.4,31.43,31.39,31.43,118420.0,25.2174,25.2415,25.2094,25.2415,118420.0
2016-09-21 10:05:00,31.43,31.44,31.42,31.43,75368.0,25.2415,25.2496,25.2335,25.2415,75368.0
2016-09-21 10:10:00,31.43,31.44,31.41,31.42,63440.0,25.2415,25.2496,25.2255,25.2335,63440.0
2016-09-21 10:15:00,31.41,31.41,31.39,31.4,39248.0,25.2255,25.2255,25.2094,25.2174,39248.0
2016-09-21 10:20:00,31.4,31.42,31.4,31.41,43628.0,25.2174,25.2335,25.2174,25.2255,43628.0
2016-09-21 10:25:00,31.41,31.42,31.38,31.39,30976.0,25.2255,25.2335,25.2014,25.2094,30976.0
2016-09-21 10:30:00,31.4,31.41,31.39,31.4,36820.0,25.2174,25.2255,25.2094,25.2174,36820.0
2016-09-21 10:35:00,31.4,31.42,31.4,31.41,17676.0,25.2174,25.2335,25.2174,25.2255,17676.0
2016-09-21 10:40:00,31.41,31.41,31.38,31.38,22660.0,25.2255,25.2255,25.2014,25.2014,22660.0
2016-09-21 10:45:00,31.38,31.38,31.33,31.35,42056.0,25.2014,25.2014,25.1612,25.1773,42056.0
2016-09-21 10:50:00,31.36,31.37,31.35,31.35,29384.0,25.1853,25.1933,25.1773,25.1773,29384.0
2016-09-21 10:55:00,31.36,31.37,31.34,31.36,23124.0,25.1853,25.1933,25.1693,25.1853,23124.0
2016-09-21 11:00:00,31.36,31.36,31.34,31.35,23748.0,25.1853,25.1853,25.1693,25.1773,23748.0
2016-09-21 11:05:00,31.35,31.38,31.34,31.37,30464.0,25.1773,25.2014,25.1693,25.1933,30464.0
2016-09-21 11:10:00,31.37,31.37,31.35,31.36,14220.0,25.1933,25.1933,25.1773,25.1853,14220.0
2016-09-21 11:15:00,31.36,31.36,31.33,31.34,40128.0,25.1853,25.1853,25.1612,25.1693,40128.0
2016-09-21 11:20:00,31.33,31.33,31.31,31.31,15816.0,25.1612,25.1612,25.1452,25.1452,15816.0
2016-09-21 11:25:00,31.32,31.33,31.31,31.33,9600.0,25.1532,25.1612,25.1452,25.1612,9600.0
2016-09-21 11:30:00,31.33,31.33,31.32,31.32,24252.0,25.1612,25.1612,25.1532,25.1532,24252.0
2016-09-21 11:35:00,31.32,31.33,31.31,31.31,28092.0,25.1532,25.1612,25.1452,25.1452,28092.0
2016-09-21 11:40:00,31.31,31.31,31.28,31.29,46724.0,25.1452,25.1452,25.1211,25.1291,46724.0
2016-09-21 11:45:00,31.3,31.32,31.3,31.32,45324.0,25.1371,25.1532,25.1371,25.1532,45324.0
2016-09-21 11:50:00,31.33,31.35,31.32,31.34,16000.0,25.1612,25.1773,25.1532,25.1693,16000.0
2016-09-21 11:55:00,31.34,31.34,31.33,31.34,16492.0,25.1693,25.1693,25.1612,25.1693,16492.0
2016-09-21 12:00:00,31.34,31.35,31.34,31.35,14892.0,25.1693,25.1773,25.1693,25.1773,14892.0
2016-09-21 12:05:00,31.35,31.35,31.34,31.35,17416.0,25.1773,25.1773,25.1693,25.1773,17416.0
2016-09-21 12:10:00,31.33,31.33,31.32,31.32,12796.0,25.1612,25.1612,25.1532,25.1532,12796.0
2016-09-21 12:15:00,31.31,31.31,31.28,31.28,18080.0,25.1452,25.1452,25.1211,25.1211,18080.0
2016-09-21 12:20:00,31.29,31.3,31.28,31.29,19556.0,25.1291,25.1371,25.1211,25.1291,19556.0
2016-09-21 12:25:00,31.29,31.3,31.28,31.3,43964.0,25.1291,25.1371,25.1211,25.1371,43964.0
2016-09-21 12:30:00,31.3,31.3,31.28,31.28,16716.0,25.1371,25.1371,25.1211,25.1211,16716.0
2016-09-21 12:35:00,31.27,31.29,31.26,31.27,10748.0,25.113,25.1291,25.105,25.113,10748.0
2016-09-21 12:40:00,31.27,31.28,31.27,31.28,20420.0,25.113,25.1211,25.113,25.1211,20420.0
2016-09-21 12:45:00,31.28,31.3,31.28,31.3,31800.0,25.1211,25.1371,25.1211,25.1371,31800.0
2016-09-21 12:50:00,31.29,31.31,31.29,31.3,17116.0,25.1291,25.1452,25.1291,25.1371,17116.0
2016-09-21 12:55:00,31.3,31.34,31.3,31.33,17148.0,25.1371,25.1693,25.1371,25.1612,17148.0
2016-09-21 13:00:00,31.34,31.34,31.31,31.31,11836.0,25.1693,25.1693,25.1452,25.1452,11836.0
2016-09-21 13:05:00,31.32,31.34,31.31,31.34,13320.0,25.1532,25.1693,25.1452,25.1693,13320.0
2016-09-21 13:10:00,31.34,31.34,31.33,31.34,27292.0,25.1693,25.1693,25.1612,25.1693,27292.0
2016-09-21 13:15:00,31.34,31.34,31.33,31.34,16060.0,25.1693,25.1693,25.1612,25.1693,16060.0
2016-09-21 13:20:00,31.34,31.35,31.32,31.33,22500.0,25.1693,25.1773,25.1532,25.1612,22500.0
2016-09-21 13:25:00,31.33,31.35,31.33,31.34,46392.0,25.1612,25.1773,25.1612,25.1693,46392.0
2016-09-21 13:30:00,31.34,31.36,31.33,31.35,64976.0,25.1693,25.1853,25.1612,25.1773,64976.0
2016-09-21 13:35:00,31.36,31.39,31.35,31.38,157028.0,25.1853,25.2094,25.1773,25.2014,157028.0
2016-09-21 13:40:00,31.37,31.42,31.37,31.42,81960.0,25.1933,25.2335,25.1933,25.2335,81960.0
2016-09-21 13:45:00,31.42,31.46,31.41,31.46,198020.0,25.2335,25.2656,25.2255,25.2656,198020.0
2016-09-21 13:50:00,31.46,31.46,31.41,31.42,46960.0,25.2656,25.2656,25.2255,25.2335,46960.0
2016-09-21 13:55:00,31.42,31.44,31.39,31.39,98796.0,25.2335,25.2496,25.2094,25.2094,98796.0
2016-09-21 14:00:00,31.42,31.47,31.37,31.38,99520.0,25.2335,25.2737,25.1933,25.2014,99520.0
2016-09-21 14:05:00,31.37,31.57,31.36,31.55,110612.0,25.1933,25.354,25.1853,25.3379,110612.0
2016-09-21 14:10:00,31.55,31.68,31.55,31.67,176048.0,25.3379,25.4423,25.3379,25.4343,176048.0
2016-09-21 14:15:00,31.68,31.75,31.68,31.73,78036.0,25.4423,25.4985,25.4423,25.4825,78036.0
2016-09-21 14:20:00,31.73,31.73,31.66,31.68,75168.0,25.4825,25.4825,25.4262,25.4423,75168.0
2016-09-21 14:25:00,31.68,31.68,31.6,31.63,34736.0,25.4423,25.4423,25.3781,25.4022,34736.0
2016-09-21 14:30:00,31.63,31.64,31.59,31.59,74844.0,25.4022,25.4102,25.37,25.37,74844.0
2016-09-21 14:35:00,31.59,31.68,31.58,31.66,83904.0,25.37,25.4423,25.362,25.4262,83904.0
2016-09-21 14:40:00,31.65,31.72,31.64,31.68,41736.0,25.4182,25.4744,25.4102,25.4423,41736.0
2016-09-21 14:45:00,31.69,31.72,31.68,31.7,53116.0,25.4503,25.4744,25.4423,25.4584,53116.0
2016-09-21 14:50:00,31.69,31.69,31.67,31.67,36624.0,25.4503,25.4503,25.4343,25.4343,36624.0
2016-09-21 14:55:00,31.68,31.77,31.68,31.77,60140.0,25.4423,25.5146,25.4423,25.5146,60140.0
2016-09-21 15:00:00,31.76,31.76,31.7,31.73,60708.0,25.5066,25.5066,25.4584,25.4825,60708.0
2016-09-21 15:05:00,31.75,31.79,31.74,31.75,50440.0,25.4985,25.5307,25.4905,25.4985,50440.0
2016-09-21 15:10:00,31.75,31.78,31.74,31.78,32788.0,25.4985,25.5226,25.4905,25.5226,32788.0
2016-09-21 15:15:00,31.78,31.84,31.78,31.8,58960.0,25.5226,25.5708,25.5226,25.5387,58960.0
2016-09-21 15:20:00,31.79,31.82,31.78,31.78,78936.0,25.5307,25.5547,25.5226,25.5226,78936.0
2016-09-21 15:25:00,31.78,31.79,31.76,31.78,53900.0,25.5226,25.5307,25.5066,25.5226,53900.0
2016-09-21 15:30:00,31.78,31.86,31.78,31.86,110284.0,25.5226,25.5869,25.5226,25.5869,110284.0
2016-09-21 15:35:00,31.86,31.86,31.84,31.85,81772.0,25.5869,25.5869,25.5708,25.5788,81772.0
2016-09-21 15:40:00,31.86,31.92,31.85,31.92,154400.0,25.5869,25.6351,25.5788,25.6351,154400.0
2016-09-21 15:45:00,31.92,31.95,31.92,31.95,235996.0,25.6351,25.6591,25.6351,25.6591,235996.0
2016-09-21 15:50:00,31.95,31.95,31.93,31.94,288120.0,25.6591,25.6591,25.6431,25.6511,288120.0
2016-09-21 15:55:00,31.94,31.97,31.92,31.96,574488.0,25.6511,25.6752,25.6351,25.6672,574488.0
2016-09-22 09:30:00,32.1,32.22,32.03,32.16,233068.0,25.7796,25.876,25.7234,25.8278,233068.0
2016-09-22 09:35:00,32.16,32.19,32.07,32.11,62260.0,25.8278,25.8519,25.7555,25.7876,62260.0
2016-09-22 09:40:00,32.1,32.12,32.06,32.1,59340.0,25.7796,25.7957,25.7475,25.7796,59340.0
2016-09-22 09:45:00,32.11,32.13,32.1,32.11,50140.0,25.7876,25.8037,25.7796,25.7876,50140.0
2016-09-22 09:50:00,32.11,32.14,32.1,32.14,84500.0,25.7876,25.8117,25.7796,25.8117,84500.0
2016-09-22 09:55:00,32.15,32.16,32.12,32.12,127588.0,25.8198,25.8278,25.7957,25.7957,127588.0
2016-09-22 10:00:00,32.13,32.13,32.1,32.12,140724.0,25.8037,25.8037,25.7796,25.7957,140724.0
2016-09-22 10:05:00,32.12,32.13,32.05,32.06,61176.0,25.7957,25.8037,25.7395,25.7475,61176.0
2016-09-22 10:10:00,32.07,32.09,32.05,32.08,58152.0,25.7555,25.7716,25.7395,25.7636,58152.0
2016-09-22 10:15:00,32.08,32.09,32.06,32.06,34332.0,25.7636,25.7716,25.7475,25.7475,34332.0
2016-09-22 10:20:00,32.06,32.07,32.05,32.07,20876.0,25.7475,25.7555,25.7395,25.7555,20876.0
2016-09-22 10:25:00,32.07,32.08,32.06,32.06,34032.0,25.7555,25.7636,25.7475,25.7475,34032.0
2016-09-22 10:30:00,32.06,32.12,32.06,32.12,22900.0,25.7475,25.7957,25.7475,25.7957,22900.0
2016-09-22 10:35:00,32.11,32.12,32.09,32.12,37596.0,25.7876,25.7957,25.7716,25.7957,37596.0
2016-09-22 10:40:00,32.12,32.13,32.1,32.11,18912.0,25.7957,25.8037,25.7796,25.7876,18912.0
2016-09-22 10:45:00,32.11,32.14,32.1,32.13,24220.0,25.7876,25.8117,25.7796,25.8037,24220.0
2016-09-22 10:50:00,32.13,32.16,32.13,32.16,99324.0,25.8037,25.8278,25.8037,25.8278,99324.0
2016-09-22 10:55:00,32.16,32.18,32.15,32.16,50584.0,25.8278,25.8439,25.8198,25.8278,50584.0
2016-09-22 11:00:00,32.15,32.16,32.1,32.1,37952.0,25.8198,25.8278,25.7796,25.7796,37952.0
2016-09-22 11:05:00,32.1,32.1,32.05,32.06,101084.0,25.7796,25.7796,25.7395,25.7475,101084.0
2016-09-22 11:10:00,32.06,32.08,32.03,32.04,24424.0,25.7475,25.7636,25.7234,25.7314,24424.0
2016-09-22 11:15:00,32.04,32.05,32.01,32.01,31416.0,25.7314,25.7395,25.7073,25.7073,31416.0
2016-09-22 11:20:00,32.01,32.02,31.96,31.96,36056.0,25.7073,25.7154,25.6672,25.6672,36056.0
2016-09-22 11:25:00,31.96,31.96,31.92,31.94,73620.0,25.6672,25.6672,25.6351,25.6511,73620.0
2016-09-22 11:30:00,31.95,32.01,31.94,32.0,36540.0,25.6591,25.7073,25.6511,25.6993,36540.0
2016-09-22 11:35:00,32.0,32.02,32.0,32.0,18924.0,25.6993,25.7154,25.6993,25.6993,18924.0
2016-09-22 11:40:00,32.01,32.01,31.97,31.98,20520.0,25.7073,25.7073,25.6752,25.6832,20520.0
2016-09-22 11:45:00,31.98,32.03,31.98,32.02,14172.0,25.6832,25.7234,25.6832,25.7154,14172.0
2016-09-22 11:50:00,32.02,32.04,32.02,32.03,23756.0,25.7154,25.7314,25.7154,25.7234,23756.0
2016-09-22 11:55:00,32.04,32.06,32.03,32.05,47092.0,25.7314,25.7475,25.7234,25.7395,47092.0
2016-09-22 12:00:00,32.06,32.08,32.05,32.06,20000.0,25.7475,25.7636,25.7395,25.7475,20000.0
2016-09-22 12:05:00,32.06,32.06,32.04,32.05,27600.0,25.7475,25.7475,25.7314,25.7395,27600.0
2016-09-22 12:10:00,32.05,32.05,32.03,32.04,19880.0,25.7395,25.7395,25.7234,25.7314,19880.0
2016-09-22 12:15:00,32.05,32.06,32.02,32.02,8660.0,25.7395,25.7475,25.7154,25.7154,8660.0
2016-09-22 12:20:00,32.02,32.03,31.99,32.02,15576.0,25.7154,25.7234,25.6913,25.7154,15576.0
2016-09-22 12:25:00,32.02,32.05,32.0,32.05,32532.0,25.7154,25.7395,25.6993,25.7395,32532.0
2016-09-22 12:30:00,32.04,32.07,32.04,32.05,21208.0,25.7314,25.7555,25.7314,25.7395,21208.0
2016-09-22 12:35:00,32.05,32.06,32.03,32.03,17704.0,25.7395,25.7475,25.7234,25.7234,17704.0
2016-09-22 12:40:00,32.03,32.05,32.02,32.05,32732.0,25.7234,25.7395,25.7154,25.7395,32732.0
2016-09-22 12:45:00,32.05,32.06,32.02,32.02,62688.0,25.7395,25.7475,25.7154,25.7154,62688.0
2016-09-22 12:50:00,32.03,32.05,32.03,32.04,37860.0,25.7234,25.7395,25.7234,25.7314,37860.0
2016-09-22 12:55:00,32.04,32.06,32.0,32.05,36672.0,25.7314,25.7475,25.6993,25.7395,36672.0
2016-09-22 13:00:00,32.06,32.07,32.05,32.07,46560.0,25.7475,25.7555,25.7395,25.7555,46560.0
2016-09-22 13:05:00,32.07,32.1,32.07,32.09,29072.0,25.7555,25.7796,25.7555,25.7716,29072.0
2016-09-22 13:10:00,32.09,32.09,32.06,32.07,17560.0,25.7716,25.7716,25.7475,25.7555,17560.0
2016-09-22 13:15:00,32.08,32.09,32.07,32.09,20924.0,25.7636,25.7716,25.7555,25.7716,20924.0
2016-09-22 13:20:00,32.09,32.1,32.09,32.1,25804.0,25.7716,25.7796,25.7716,25.7796,25804.0
2016-09-22 13:25:00,32.09,32.11,32.09,32.1,44624.0,25.7716,25.7876,25.7716,25.7796,44624.0
2016-09-22 13:30:00,32.1,32.11,32.1,32.1,78236.0,25.7796,25.7876,25.7796,25.7796,78236.0
2016-09-22 13:35:00,32.1,32.15,32.1,32.13,18220.0,25.7796,25.8198,25.7796,25.8037,18220.0
2016-09-22 13:40:00,32.13,32.13,32.12,32.13,29496.0,25.8037,25.8037,25.7957,25.8037,29496.0
2016-09-22 13:45:00,32.13,32.13,32.08,32.09,16808.0,25.8037,25.8037,25.7636,25.7716,16808.0
2016-09-22 13:50:00,32.09,32.1,32.09,32.1,34116.0,25.7716,25.7796,25.7716,25.7796,34116.0
2016-09-22 13:55:00,32.1,32.11,32.09,32.11,36368.0,25.7796,25.7876,25.7716,25.7876,36368.0
2016-09-22 14:00:00,32.11,32.11,32.09,32.1,25768.0,25.7876,25.7876,25.7716,25.7796,25768.0
2016-09-22 14:05:00,32.1,32.1,32.07,32.07,19200.0,25.7796,25.7796,25.7555,25.7555,19200.0
2016-09-22 14:10:00,32.08,32.08,32.0,32.0,49608.0,25.7636,25.7636,25.6993,25.6993,49608.0
2016-09-22 14:15:00,32.0,32.01,31.98,31.98,39256.0,25.6993,25.7073,25.6832,25.6832,39256.0
2016-09-22 14:20:00,31.99,31.99,31.96,31.97,22352.0,25.6913,25.6913,25.6672,25.6752,22352.0
2016-09-22 14:25:00,31.97,32.0,31.97,31.99,46972.0,25.6752,25.6993,25.6752,25.6913,46972.0
2016-09-22 14:30:00,31.99,32.0,31.96,31.96,45292.0,25.6913,25.6993,25.6672,25.6672,45292.0
2016-09-22 14:35:00,31.96,31.99,31.95,31.98,89172.0,25.6672,25.6913,25.6591,25.6832,89172.0
2016-09-22 14:40:00,31.98,31.99,31.96,31.97,52328.0,25.6832,25.6913,25.6672,25.6752,52328.0
2016-09-22 14:45:00,31.98,31.99,31.96,31.98,49252.0,25.6832,25.6913,25.6672,25.6832,49252.0
2016-09-22 14:50:00,31.99,32.03,31.98,32.02,83092.0,25.6913,25.7234,25.6832,25.7154,83092.0
2016-09-22 14:55:00,32.02,32.03,32.01,32.02,94848.0,25.7154,25.7234,25.7073,25.7154,94848.0
2016-09-22 15:00:00,32.02,32.05,32.02,32.04,55172.0,25.7154,25.7395,25.7154,25.7314,55172.0
2016-09-22 15:05:00,32.04,32.05,32.02,32.04,35660.0,25.7314,25.7395,25.7154,25.7314,35660.0
2016-09-22 15:10:00,32.04,32.04,32.02,32.04,24848.0,25.7314,25.7314,25.7154,25.7314,24848.0
2016-09-22 15:15:00,32.04,32.05,32.03,32.04,31852.0,25.7314,25.7395,25.7234,25.7314,31852.0
2016-09-22 15:20:00,32.05,32.06,32.03,32.04,38348.0,25.7395,25.7475,25.7234,25.7314,38348.0
2016-09-22 15:25:00,32.04,32.04,32.01,32.02,52092.0,25.7314,25.7314,25.7073,25.7154,52092.0
2016-09-22 15:30:00,32.02,32.06,32.02,32.05,76016.0,25.7154,25.7475,25.7154,25.7395,76016.0
2016-09-22 15:35:00,32.05,32.06,32.04,32.04,127452.0,25.7395,25.7475,25.7314,25.7314,127452.0
2016-09-22 15:40:00,32.04,32.05,32.02,32.04,135800.0,25.7314,25.7395,25.7154,25.7314,135800.0
2016-09-22 15:45:00,32.04,32.06,32.01,32.02,174692.0,25.7314,25.7475,25.7073,25.7154,174692.0
2016-09-22 15:50:00,32.02,32.02,32.01,32.02,131496.0,25.7154,25.7154,25.7073,25.7154,131496.0
2016-09-22 15:55:00,32.02,32.03,32.0,32.01,279312.0,25.7154,25.7234,25.6993,25.7073,279312.0
2016-09-23 09:30:00,31.2,31.75,31.01,31.63,380156.0,25.0568,25.4985,24.9042,25.4022,380156.0
2016-09-23 09:35:00,31.62,31.62,31.48,31.51,142920.0,25.3941,25.3941,25.2817,25.3058,142920.0
2016-09-23 09:40:00,31.51,31.65,31.48,31.65,181144.0,25.3058,25.4182,25.2817,25.4182,181144.0
2016-09-23 09:45:00,31.64,31.7,31.62,31.68,63924.0,25.4102,25.4584,25.3941,25.4423,63924.0
2016-09-23 09:50:00,31.67,31.73,31.66,31.71,54980.0,25.4343,25.4825,25.4262,25.4664,54980.0
2016-09-23 09:55:00,31.71,31.77,31.71,31.73,67892.0,25.4664,25.5146,25.4664,25.4825,67892.0
2016-09-23 10:00:00,31.73,31.8,31.72,31.8,66368.0,25.4825,25.5387,25.4744,25.5387,66368.0
2016-09-23 10:05:00,31.8,31.8,31.73,31.75,75312.0,25.5387,25.5387,25.4825,25.4985,75312.0
2016-09-23 10:10:00,31.75,31.79,31.75,31.78,52532.0,25.4985,25.5307,25.4985,25.5226,52532.0
2016-09-23 10:15:00,31.79,31.83,31.79,31.81,40628.0,25.5307,25.5628,25.5307,25.5467,40628.0
2016-09-23 10:20:00,31.81,31.88,31.81,31.88,56656.0,25.5467,25.6029,25.5467,25.6029,56656.0
2016-09-23 10:25:00,31.87,31.87,31.85,31.85,47332.0,25.5949,25.5949,25.5788,25.5788,47332.0
2016-09-23 10:30:00,31.85,31.87,31.83,31.87,39984.0,25.5788,25.5949,25.5628,25.5949,39984.0
2016-09-23 10:35:00,31.87,31.92,31.87,31.9,37868.0,25.5949,25.6351,25.5949,25.619,37868.0
2016-09-23 10:40:00,31.9,31.92,31.89,31.92,58248.0,25.619,25.6351,25.611,25.6351,58248.0
2016-09-23 10:45:00,31.91,31.91,31.88,31.9,44356.0,25.627,25.627,25.6029,25.619,44356.0
2016-09-23 10:50:00,31.89,31.91,31.88,31.89,38168.0,25.611,25.627,25.6029,25.611,38168.0
2016-09-23 10:55:00,31.89,31.91,31.89,31.89,56212.0,25.611,25.627,25.611,25.611,56212.0
2016-09-23 11:00:00,31.88,31.89,31.8,31.81,106688.0,25.6029,25.611,25.5387,25.5467,106688.0
2016-09-23 11:05:00,31.8,31.81,31.75,31.77,66096.0,25.5387,25.5467,25.4985,25.5146,66096.0
2016-09-23 11:10:00,31.77,31.78,31.76,31.76,51124.0,25.5146,25.5226,25.5066,25.5066,51124.0
2016-09-23 11:15:00,31.76,31.81,31.76,31.81,53028.0,25.5066,25.5467,25.5066,25.5467,53028.0
2016-09-23 11:20:00,31.8,31.8,31.76,31.78,34632.0,25.5387,25.5387,25.5066,25.5226,34632.0
2016-09-23 11:25:00,31.77,31.77,31.73,31.75,233708.0,25.5146,25.5146,25.4825,25.4985,233708.0
2016-09-23 11:30:00,31.75,31.79,31.75,31.77,154872.0,25.4985,25.5307,25.4985,25.5146,154872.0
2016-09-23 11:35:00,31.77,31.78,31.75,31.77,36372.0,25.5146,25.5226,25.4985,25.5146,36372.0
2016-09-23 11:40:00,31.77,31.77,31.75,31.75,36708.0,25.5146,25.5146,25.4985,25.4985,36708.0
2016-09-23 11:45:00,31.75,31.75,31.73,31.73,32688.0,25.4985,25.4985,25.4825,25.4825,32688.0
2016-09-23 11:50:00,31.73,31.74,31.72,31.73,95468.0,25.4825,25.4905,25.4744,25.4825,95468.0
2016-09-23 11:55:00,31.73,31.73,31.7,31.72,54012.0,25.4825,25.4825,25.4584,25.4744,54012.0
2016-09-23 12:00:00,31.72,31.76,31.72,31.74,48788.0,25.4744,25.5066,25.4744,25.4905,48788.0
2016-09-23 12:05:00,31.75,31.78,31.74,31.77,92048.0,25.4985,25.5226,25.4905,25.5146,92048.0
2016-09-23 12:10:00,31.77,31.77,31.74,31.74,122152.0,25.5146,25.5146,25.4905,25.4905,122152.0
2016-09-23 12:15:00,31.74,31.75,31.71,31.72,75828.0,25.4905,25.4985,25.4664,25.4744,75828.0
2016-09-23 12:20:00,31.72,31.74,31.72,31.72,72104.0,25.4744,25.4905,25.4744,25.4744,72104.0
2016-09-23 12:25:00,31.73,31.73,31.71,31.72,533432.0,25.4825,25.4825,25.4664,25.4744,533432.0
2016-09-23 12:30:00,31.73,31.73,31.71,31.73,65036.0,25.4825,25.4825,25.4664,25.4825,65036.0
2016-09-23 12:35:00,31.73,31.74,31.72,31.74,47584.0,25.4825,25.4905,25.4744,25.4905,47584.0
2016-09-23 12:40:00,31.74,31.77,31.74,31.74,131284.0,25.4905,25.5146,25.4905,25.4905,131284.0
2016-09-23 12:45:00,31.74,31.74,31.72,31.72,77728.0,25.4905,25.4905,25.4744,25.4744,77728.0
2016-09-23 12:50:00,31.73,31.74,31.71,31.71,198888.0,25.4825,25.4905,25.4664,25.4664,198888.0
2016-09-23 12:55:00,31.71,31.72,31.71,31.71,42600.0,25.4664,25.4744,25.4664,25.4664,42600.0
2016-09-23 13:00:00,31.71,31.71,31.68,31.7,60376.0,25.4664,25.4664,25.4423,25.4584,60376.0
2016-09-23 13:05:00,31.7,31.7,31.66,31.67,47920.0,25.4584,25.4584,25.4262,25.4343,47920.0
2016-09-23 13:10:00,31.67,31.67,31.66,31.67,25028.0,25.4343,25.4343,25.4262,25.4343,25028.0
2016-09-23 13:15:00,31.66,31.68,31.65,31.67,33328.0,25.4262,25.4423,25.4182,25.4343,33328.0
2016-09-23 13:20:00,31.68,31.68,31.66,31.67,66432.0,25.4423,25.4423,25.4262,25.4343,66432.0
2016-09-23 13:25:00,31.67,31.67,31.63,31.64,64780.0,25.4343,25.4343,25.4022,25.4102,64780.0
2016-09-23 13:30:00,31.64,31.65,31.61,31.62,72588.0,25.4102,25.4182,25.3861,25.3941,72588.0
2016-09-23 13:35:00,31.63,31.64,31.61,31.62,102584.0,25.4022,25.4102,25.3861,25.3941,102584.0
2016-09-23 13:40:00,31.62,31.65,31.61,31.64,47432.0,25.3941,25.4182,25.3861,25.4102,47432.0
2016-09-23 13:45:00,31.64,31.64,31.62,31.63,119364.0,25.4102,25.4102,25.3941,25.4022,119364.0
2016-09-23 13:50:00,31.63,31.64,31.61,31.63,70572.0,25.4022,25.4102,25.3861,25.4022,70572.0
2016-09-23 13:55:00,31.63,31.66,31.63,31.66,65320.0,25.4022,25.4262,25.4022,25.4262,65320.0
2016-09-23 14:00:00,31.65,31.67,31.65,31.66,85412.0,25.4182,25.4343,25.4182,25.4262,85412.0
2016-09-23 14:05:00,31.66,31.68,31.66,31.67,59140.0,25.4262,25.4423,25.4262,25.4343,59140.0
2016-09-23 14:10:00,31.67,31.68,31.65,31.68,164888.0,25.4343,25.4423,25.4182,25.4423,164888.0
2016-09-23 14:15:00,31.68,31.7,31.67,31.68,48752.0,25.4423,25.4584,25.4343,25.4423,48752.0
2016-09-23 14:20:00,31.68,31.69,31.67,31.69,41216.0,25.4423,25.4503,25.4343,25.4503,41216.0
2016-09-23 14:25:00,31.69,31.7,31.68,31.68,61656.0,25.4503,25.4584,25.4423,25.4423,61656.0
2016-09-23 14:30:00,31.68,31.7,31.67,31.67,58880.0,25.4423,25.4584,25.4343,25.4343,58880.0
2016-09-23 14:35:00,31.67,31.68,31.65,31.66,48108.0,25.4343,25.4423,25.4182,25.4262,48108.0
2016-09-23 14:40:00,31.66,31.67,31.65,31.66,45248.0,25.4262,25.4343,25.4182,25.4262,45248.0
2016-09-23 14:45:00,31.65,31.68,31.65,31.67,35276.0,25.4182,25.4423,25.4182,25.4343,35276.0
2016-09-23 14:50:00,31.68,31.68,31.66,31.67,84332.0,25.4423,25.4423,25.4262,25.4343,84332.0
2016-09-23 14:55:00,31.67,31.68,31.65,31.68,87640.0,25.4343,25.4423,25.4182,25.4423,87640.0
2016-09-23 15:00:00,31.67,31.68,31.66,31.67,139956.0,25.4343,25.4423,25.4262,25.4343,139956.0
2016-09-23 15:05:00,31.67,31.7,31.66,31.67,142808.0,25.4343,25.4584,25.4262,25.4343,142808.0
2016-09-23 15:10:00,31.67,31.69,31.66,31.66,89576.0,25.4343,25.4503,25.4262,25.4262,89576.0
2016-09-23 15:15:00,31.66,31.67,31.65,31.66,77476.0,25.4262,25.4343,25.4182,25.4262,77476.0
2016-09-23 15:20:00,31.65,31.67,31.64,31.66,43672.0,25.4182,25.4343,25.4102,25.4262,43672.0
2016-09-23 15:25:00,31.66,31.68,31.66,31.68,62164.0,25.4262,25.4423,25.4262,25.4423,62164.0
2016-09-23 15:30:00,31.68,31.71,31.68,31.68,138968.0,25.4423,25.4664,25.4423,25.4423,138968.0
2016-09-23 15:35:00,31.68,31.68,31.65,31.67,92844.0,25.4423,25.4423,25.4182,25.4343,92844.0
2016-09-23 15:40:00,31.67,31.69,31.66,31.68,89860.0,25.4343,25.4503,25.4262,25.4423,89860.0
2016-09-23 15:45:00,31.68,31.7,31.67,31.7,201012.0,25.4423,25.4584,25.4343,25.4584,201012.0
2016-09-23 15:50:00,31.7,31.73,31.68,31.73,230568.0,25.4584,25.4825,25.4423,25.4825,230568.0
2016-09-23 15:55:00,31.73,31.73,31.69,31.69,354328.0,25.4825,25.4825,25.4503,25.4503,354328.0
2016-09-26 09:30:00,31.64,31.64,31.45,31.49,108204.0,25.4102,25.4102,25.2576,25.2897,108204.0
2016-09-26 09:35:00,31.47,31.65,31.47,31.61,54564.0,25.2737,25.4182,25.2737,25.3861,54564.0
2016-09-26 09:40:00,31.61,31.63,31.53,31.55,73080.0,25.3861,25.4022,25.3218,25.3379,73080.0
2016-09-26 09:45:00,31.54,31.59,31.52,31.56,99144.0,25.3299,25.37,25.3138,25.3459,99144.0
2016-09-26 09:50:00,31.56,31.59,31.51,31.52,103516.0,25.3459,25.37,25.3058,25.3138,103516.0
2016-09-26 09:55:00,31.51,31.59,31.51,31.59,54020.0,25.3058,25.37,25.3058,25.37,54020.0
2016-09-26 10:00:00,31.59,31.64,31.58,31.63,75272.0,25.37,25.4102,25.362,25.4022,75272.0
2016-09-26 10:05:00,31.63,31.63,31.59,31.61,124288.0,25.4022,25.4022,25.37,25.3861,124288.0
2016-09-26 10:10:00,31.61,31.61,31.58,31.6,47072.0,25.3861,25.3861,25.362,25.3781,47072.0
2016-09-26 10:15:00,31.61,31.64,31.59,31.61,60560.0,25.3861,25.4102,25.37,25.3861,60560.0
2016-09-26 10:20:00,31.61,31.64,31.59,31.61,162008.0,25.3861,25.4102,25.37,25.3861,162008.0
2016-09-26 10:25:00,31.61,31.61,31.55,31.56,35100.0,25.3861,25.3861,25.3379,25.3459,35100.0
2016-09-26 10:30:00,31.57,31.59,31.57,31.59,49472.0,25.354,25.37,25.354,25.37,49472.0
2016-09-26 10:35:00,31.59,31.63,31.58,31.6,171656.0,25.37,25.4022,25.362,25.3781,171656.0
2016-09-26 10:40:00,31.59,31.61,31.57,31.6,63612.0,25.37,25.3861,25.354,25.3781,63612.0
2016-09-26 10:45:00,31.6,31.64,31.6,31.64,38080.0,25.3781,25.4102,25.3781,25.4102,38080.0
2016-09-26 10:50:00,31.64,31.66,31.62,31.62,35308.0,25.4102,25.4262,25.3941,25.3941,35308.0
2016-09-26 10:55:00,31.64,31.67,31.63,31.64,31252.0,25.4102,25.4343,25.4022,25.4102,31252.0
2016-09-26 11:00:00,31.64,31.65,31.62,31.63,43568.0,25.4102,25.4182,25.3941,25.4022,43568.0
2016-09-26 11:05:00,31.63,31.63,31.61,31.61,27344.0,25.4022,25.4022,25.3861,25.3861,27344.0
2016-09-26 11:10:00,31.61,31.61,31.6,31.6,28076.0,25.3861,25.3861,25.3781,25.3781,28076.0
2016-09-26 11:15:00,31.59,31.59,31.57,31.58,21176.0,25.37,25.37,25.354,25.362,21176.0
2016-09-26 11:20:00,31.57,31.58,31.51,31.51,29748.0,25.354,25.362,25.3058,25.3058,29748.0
2016-09-26 11:25:00,31.52,31.55,31.52,31.53,30848.0,25.3138,25.3379,25.3138,25.3218,30848.0
2016-09-26 11:30:00,31.53,31.54,31.5,31.53,69776.0,25.3218,25.3299,25.2978,25.3218,69776.0
2016-09-26 11:35:00,31.54,31.58,31.53,31.58,18308.0,25.3299,25.362,25.3218,25.362,18308.0
2016-09-26 11:40:00,31.59,31.61,31.58,31.6,18348.0,25.37,25.3861,25.362,25.3781,18348.0
2016-09-26 11:45:00,31.61,31.63,31.61,31.62,26312.0,25.3861,25.4022,25.3861,25.3941,26312.0
2016-09-26 11:50:00,31.63,31.64,31.6,31.61,12596.0,25.4022,25.4102,25.3781,25.3861,12596.0
2016-09-26 11:55:00,31.62,31.65,31.61,31.65,73384.0,25.3941,25.4182,25.3861,25.4182,73384.0
2016-09-26 12:00:00,31.65,31.65,31.63,31.64,20464.0,25.4182,25.4182,25.4022,25.4102,20464.0
2016-09-26 12:05:00,31.64,31.66,31.63,31.64,28900.0,25.4102,25.4262,25.4022,25.4102,28900.0
2016-09-26 12:10:00,31.65,31.66,31.61,31.65,30608.0,25.4182,25.4262,25.3861,25.4182,30608.0
2016-09-26 12:15:00,31.65,31.67,31.65,31.65,10892.0,25.4182,25.4343,25.4182,25.4182,10892.0
2016-09-26 12:20:00,31.65,31.7,31.65,31.7,23348.0,25.4182,25.4584,25.4182,25.4584,23348.0
2016-09-26 12:25:00,31.7,31.7,31.67,31.68,17272.0,25.4584,25.4584,25.4343,25.4423,17272.0
2016-09-26 12:30:00,31.68,31.7,31.68,31.7,20416.0,25.4423,25.4584,25.4423,25.4584,20416.0
2016-09-26 12:35:00,31.7,31.73,31.69,31.7,25736.0,25.4584,25.4825,25.4503,25.4584,25736.0
2016-09-26 12:40:00,31.7,31.73,31.68,31.73,11200.0,25.4584,25.4825,25.4423,25.4825,11200.0
2016-09-26 12:45:00,31.73,31.73,31.7,31.72,27008.0,25.4825,25.4825,25.4584,25.4744,27008.0
2016-09-26 12:50:00,31.72,31.73,31.71,31.73,14724.0,25.4744,25.4825,25.4664,25.4825,14724.0
2016-09-26 12:55:00,31.73,31.75,31.72,31.73,15544.0,25.4825,25.4985,25.4744,25.4825,15544.0
2016-09-26 13:00:00,31.73,31.73,31.71,31.72,14936.0,25.4825,25.4825,25.4664,25.4744,14936.0
2016-09-26 13:05:00,31.71,31.72,31.69,31.69,32496.0,25.4664,25.4744,25.4503,25.4503,32496.0
2016-09-26 13:10:00,31.7,31.71,31.69,31.71,16852.0,25.4584,25.4664,25.4503,25.4664,16852.0
2016-09-26 13:15:00,31.71,31.71,31.69,31.69,13352.0,25.4664,25.4664,25.4503,25.4503,13352.0
2016-09-26 13:20:00,31.69,31.7,31.68,31.68,23716.0,25.4503,25.4584,25.4423,25.4423,23716.0
2016-09-26 13:25:00,31.68,31.68,31.66,31.67,20172.0,25.4423,25.4423,25.4262,25.4343,20172.0
2016-09-26 13:30:00,31.66,31.68,31.66,31.68,15548.0,25.4262,25.4423,25.4262,25.4423,15548.0
2016-09-26 13:35:00,31.68,31.68,31.65,31.65,19364.0,25.4423,25.4423,25.4182,25.4182,19364.0
2016-09-26 13:40:00,31.65,31.67,31.64,31.66,28736.0,25.4182,25.4343,25.4102,25.4262,28736.0
2016-09-26 13:45:00,31.67,31.67,31.66,31.66,19072.0,25.4343,25.4343,25.4262,25.4262,19072.0
2016-09-26 13:50:00,31.66,31.67,31.65,31.66,53308.0,25.4262,25.4343,25.4182,25.4262,53308.0
2016-09-26 13:55:00,31.66,31.68,31.66,31.68,28232.0,25.4262,25.4423,25.4262,25.4423,28232.0
2016-09-26 14:00:00,31.68,31.7,31.68,31.68,25372.0,25.4423,25.4584,25.4423,25.4423,25372.0
2016-09-26 14:05:00,31.68,31.68,31.66,31.66,24576.0,25.4423,25.4423,25.4262,25.4262,24576.0
2016-09-26 14:10:00,31.66,31.66,31.63,31.63,34228.0,25.4262,25.4262,25.4022,25.4022,34228.0
2016-09-26 14:15:00,31.63,31.66,31.63,31.66,26716.0,25.4022,25.4262,25.4022,25.4262,26716.0
2016-09-26 14:20:00,31.66,31.67,31.64,31.65,31192.0,25.4262,25.4343,25.4102,25.4182,31192.0
2016-09-26 14:25:00,31.65,31.66,31.64,31.66,27112.0,25.4182,25.4262,25.4102,25.4262,27112.0
2016-09-26 14:30:00,31.66,31.67,31.65,31.66,21868.0,25.4262,25.4343,25.4182,25.4262,21868.0
2016-09-26 14:35:00,31.65,31.65,31.61,31.62,16220.0,25.4182,25.4182,25.3861,25.3941,16220.0
2016-09-26 14:40:00,31.62,31.63,31.61,31.61,22980.0,25.3941,25.4022,25.3861,25.3861,22980.0
2016-09-26 14:45:00,31.61,31.63,31.6,31.61,35684.0,25.3861,25.4022,25.3781,25.3861,35684.0
2016-09-26 14:50:00,31.61,31.63,31.61,31.61,30164.0,25.3861,25.4022,25.3861,25.3861,30164.0
2016-09-26 14:55:00,31.61,31.63,31.61,31.62,32444.0,25.3861,25.4022,25.3861,25.3941,32444.0
2016-09-26 15:00:00,31.62,31.62,31.6,31.61,36812.0,25.3941,25.3941,25.3781,25.3861,36812.0
2016-09-26 15:05:00,31.61,31.65,31.61,31.63,43764.0,25.3861,25.4182,25.3861,25.4022,43764.0
2016-09-26 15:10:00,31.63,31.63,31.6,31.61,60876.0,25.4022,25.4022,25.3781,25.3861,60876.0
2016-09-26 15:15:00,31.61,31.61,31.58,31.58,49788.0,25.3861,25.3861,25.362,25.362,49788.0
2016-09-26 15:20:00,31.57,31.61,31.57,31.61,50028.0,25.354,25.3861,25.354,25.3861,50028.0
2016-09-26 15:25:00,31.61,31.63,31.61,31.61,53084.0,25.3861,25.4022,25.3861,25.3861,53084.0
2016-09-26 15:30:00,31.61,31.64,31.61,31.61,76000.0,25.3861,25.4102,25.3861,25.3861,76000.0
2016-09-26 15:35:00,31.61,31.61,31.55,31.59,69840.0,25.3861,25.3861,25.3379,25.37,69840.0
2016-09-26 15:40:00,31.59,31.6,31.55,31.55,72448.0,25.37,25.3781,25.3379,25.3379,72448.0
2016-09-26 15:45:00,31.55,31.6,31.54,31.6,116632.0,25.3379,25.3781,25.3299,25.3781,116632.0
2016-09-26 15:50:00,31.6,31.61,31.56,31.57,99852.0,25.3781,25.3861,25.3459,25.354,99852.0
2016-09-26 15:55:00,31.57,31.59,31.54,31.56,308180.0,25.354,25.37,25.3299,25.3459,308180.0
2016-09-27 09:30:00,31.78,32.15,31.77,32.14,451752.0,25.5226,25.8198,25.5146,25.8117,451752.0
2016-09-27 09:35:00,32.13,32.15,31.96,31.99,153028.0,25.8037,25.8198,25.6672,25.6913,153028.0
2016-09-27 09:40:00,32.0,32.06,32.0,32.02,214752.0,25.6993,25.7475,25.6993,25.7154,214752.0
2016-09-27 09:45:00,32.03,32.03,31.93,31.93,211044.0,25.7234,25.7234,25.6431,25.6431,211044.0
2016-09-27 09:50:00,31.92,31.99,31.9,31.96,82148.0,25.6351,25.6913,25.619,25.6672,82148.0
2016-09-27 09:55:00,31.96,31.98,31.93,31.94,110364.0,25.6672,25.6832,25.6431,25.6511,110364.0
2016-09-27 10:00:00,31.93,31.93,31.86,31.86,149740.0,25.6431,25.6431,25.5869,25.5869,149740.0
2016-09-27 10:05:00,31.86,31.88,31.85,31.87,54624.0,25.5869,25.6029,25.5788,25.5949,54624.0
2016-09-27 10:10:00,31.87,31.91,31.86,31.88,110328.0,25.5949,25.627,25.5869,25.6029,110328.0
2016-09-27 10:15:00,31.87,31.92,31.85,31.89,71252.0,25.5949,25.6351,25.5788,25.611,71252.0
2016-09-27 10:20:00,31.9,31.97,31.9,31.95,82140.0,25.619,25.6752,25.619,25.6591,82140.0
2016-09-27 10:25:00,31.95,31.97,31.92,31.97,79292.0,25.6591,25.6752,25.6351,25.6752,79292.0
2016-09-27 10:30:00,31.97,31.98,31.94,31.96,127108.0,25.6752,25.6832,25.6511,25.6672,127108.0
2016-09-27 10:35:00,31.97,31.98,31.94,31.97,66744.0,25.6752,25.6832,25.6511,25.6752,66744.0
2016-09-27 10:40:00,31.97,31.97,31.94,31.96,70124.0,25.6752,25.6752,25.6511,25.6672,70124.0
2016-09-27 10:45:00,31.96,31.97,31.92,31.93,67796.0,25.6672,25.6752,25.6351,25.6431,67796.0
2016-09-27 10:50:00,31.92,31.93,31.91,31.91,49680.0,25.6351,25.6431,25.627,25.627,49680.0
2016-09-27 10:55:00,31.91,31.92,31.87,31.88,63784.0,25.627,25.6351,25.5949,25.6029,63784.0
2016-09-27 11:00:00,31.89,31.95,31.89,31.93,66268.0,25.611,25.6591,25.611,25.6431,66268.0
2016-09-27 11:05:00,31.94,31.97,31.93,31.93,80144.0,25.6511,25.6752,25.6431,25.6431,80144.0
2016-09-27 11:10:00,31.93,31.93,31.89,31.9,34840.0,25.6431,25.6431,25.611,25.619,34840.0
2016-09-27 11:15:00,31.89,31.9,31.88,31.88,45600.0,25.611,25.619,25.6029,25.6029,45600.0
2016-09-27 11:20:00,31.88,31.89,31.85,31.86,44188.0,25.6029,25.611,25.5788,25.5869,44188.0
2016-09-27 11:25:00,31.85,31.85,31.79,31.82,47692.0,25.5788,25.5788,25.5307,25.5547,47692.0
2016-09-27 11:30:00,31.81,31.85,31.81,31.84,41568.0,25.5467,25.5788,25.5467,25.5708,41568.0
2016-09-27 11:35:00,31.83,31.86,31.83,31.85,61728.0,25.5628,25.5869,25.5628,25.5788,61728.0
2016-09-27 11:40:00,31.85,31.89,31.81,31.82,87396.0,25.5788,25.611,25.5467,25.5547,87396.0
2016-09-27 11:45:00,31.82,31.83,31.79,31.79,70684.0,25.5547,25.5628,25.5307,25.5307,70684.0
2016-09-27 11:50:00,31.79,31.82,31.79,31.81,68732.0,25.5307,25.5547,25.5307,25.5467,68732.0
2016-09-27 11:55:00,31.81,31.83,31.79,31.83,75228.0,25.5467,25.5628,25.5307,25.5628,75228.0
2016-09-27 12:00:00,31.84,31.86,31.83,31.85,86820.0,25.5708,25.5869,25.5628,25.5788,86820.0
2016-09-27 12:05:00,31.85,31.88,31.85,31.86,49284.0,25.5788,25.6029,25.5788,25.5869,49284.0
2016-09-27 12:10:00,31.86,31.9,31.86,31.88,34744.0,25.5869,25.619,25.5869,25.6029,34744.0
2016-09-27 12:15:00,31.88,31.9,31.87,31.9,42172.0,25.6029,25.619,25.5949,25.619,42172.0
2016-09-27 12:20:00,31.9,31.96,31.88,31.95,52748.0,25.619,25.6672,25.6029,25.6591,52748.0
2016-09-27 12:25:00,31.95,31.96,31.93,31.94,44884.0,25.6591,25.6672,25.6431,25.6511,44884.0
2016-09-27 12:30:00,31.94,31.95,31.94,31.94,58560.0,25.6511,25.6591,25.6511,25.6511,58560.0
2016-09-27 12:35:00,31.94,31.95,31.92,31.93,51564.0,25.6511,25.6591,25.6351,25.6431,51564.0
2016-09-27 12:40:00,31.93,31.93,31.9,31.92,32776.0,25.6431,25.6431,25.619,25.6351,32776.0
2016-09-27 12:45:00,31.92,31.93,31.91,31.92,23004.0,25.6351,25.6431,25.627,25.6351,23004.0
2016-09-27 12:50:00,31.92,31.93,31.9,31.91,38020.0,25.6351,25.6431,25.619,25.627,38020.0
2016-09-27 12:55:00,31.92,31.93,31.92,31.92,27528.0,25.6351,25.6431,25.6351,25.6351,27528.0
2016-09-27 13:00:00,31.92,31.92,31.9,31.91,33632.0,25.6351,25.6351,25.619,25.627,33632.0
2016-09-27 13:05:00,31.9,31.91,31.86,31.86,44184.0,25.619,25.627,25.5869,25.5869,44184.0
2016-09-27 13:10:00,31.87,31.88,31.86,31.86,70096.0,25.5949,25.6029,25.5869,25.5869,70096.0
2016-09-27 13:15:00,31.86,31.86,31.83,31.84,41056.0,25.5869,25.5869,25.5628,25.5708,41056.0
2016-09-27 13:20:00,31.84,31.85,31.83,31.85,27960.0,25.5708,25.5788,25.5628,25.5788,27960.0
2016-09-27 13:25:00,31.84,31.9,31.84,31.9,44388.0,25.5708,25.619,25.5708,25.619,44388.0
2016-09-27 13:30:00,31.9,31.9,31.84,31.85,46236.0,25.619,25.619,25.5708,25.5788,46236.0
2016-09-27 13:35:00,31.86,31.88,31.85,31.86,26692.0,25.5869,25.6029,25.5788,25.5869,26692.0
2016-09-27 13:40:00,31.85,31.86,31.84,31.84,32280.0,25.5788,25.5869,25.5708,25.5708,32280.0
2016-09-27 13:45:00,31.84,31.84,31.8,31.8,27516.0,25.5708,25.5708,25.5387,25.5387,27516.0
2016-09-27 13:50:00,31.81,31.83,31.8,31.81,46712.0,25.5467,25.5628,25.5387,25.5467,46712.0
2016-09-27 13:55:00,31.81,31.81,31.78,31.8,62100.0,25.5467,25.5467,25.5226,25.5387,62100.0
2016-09-27 14:00:00,31.8,31.8,31.78,31.78,52100.0,25.5387,25.5387,25.5226,25.5226,52100.0
2016-09-27 14:05:00,31.79,31.82,31.79,31.79,72680.0,25.5307,25.5547,25.5307,25.5307,72680.0
2016-09-27 14:10:00,31.79,31.85,31.78,31.83,71148.0,25.5307,25.5788,25.5226,25.5628,71148.0
2016-09-27 14:15:00,31.83,31.85,31.82,31.85,39412.0,25.5628,25.5788,25.5547,25.5788,39412.0
2016-09-27 14:20:00,31.85,31.86,31.83,31.83,45884.0,25.5788,25.5869,25.5628,25.5628,45884.0
2016-09-27 14:25:00,31.83,31.84,31.82,31.83,36060.0,25.5628,25.5708,25.5547,25.5628,36060.0
2016-09-27 14:30:00,31.83,31.83,31.81,31.82,49208.0,25.5628,25.5628,25.5467,25.5547,49208.0
2016-09-27 14:35:00,31.82,31.83,31.8,31.8,93976.0,25.5547,25.5628,25.5387,25.5387,93976.0
2016-09-27 14:40:00,31.8,31.8,31.76,31.77,119584.0,25.5387,25.5387,25.5066,25.5146,119584.0
2016-09-27 14:45:00,31.77,31.78,31.74,31.75,68644.0,25.5146,25.5226,25.4905,25.4985,68644.0
2016-09-27 14:50:00,31.75,31.75,31.69,31.7,167156.0,25.4985,25.4985,25.4503,25.4584,167156.0
2016-09-27 14:55:00,31.7,31.75,31.69,31.73,67796.0,25.4584,25.4985,25.4503,25.4825,67796.0
2016-09-27 15:00:00,31.74,31.74,31.73,31.74,29944.0,25.4905,25.4905,25.4825,25.4905,29944.0
2016-09-27 15:05:00,31.73,31.73,31.7,31.7,40628.0,25.4825,25.4825,25.4584,25.4584,40628.0
2016-09-27 15:10:00,31.7,31.7,31.65,31.66,51760.0,25.4584,25.4584,25.4182,25.4262,51760.0
2016-09-27 15:15:00,31.66,31.7,31.66,31.7,65776.0,25.4262,25.4584,25.4262,25.4584,65776.0
2016-09-27 15:20:00,31.71,31.71,31.65,31.65,80576.0,25.4664,25.4664,25.4182,25.4182,80576.0
2016-09-27 15:25:00,31.65,31.68,31.65,31.68,84568.0,25.4182,25.4423,25.4182,25.4423,84568.0
2016-09-27 15:30:00,31.68,31.68,31.64,31.66,94824.0,25.4423,25.4423,25.4102,25.4262,94824.0
2016-09-27 15:35:00,31.67,31.71,31.65,31.71,96780.0,25.4343,25.4664,25.4182,25.4664,96780.0
2016-09-27 15:40:00,31.71,31.71,31.66,31.68,125792.0,25.4664,25.4664,25.4262,25.4423,125792.0
2016-09-27 15:45:00,31.68,31.69,31.65,31.65,237300.0,25.4423,25.4503,25.4182,25.4182,237300.0
2016-09-27 15:50:00,31.65,31.67,31.64,31.66,139460.0,25.4182,25.4343,25.4102,25.4262,139460.0
2016-09-27 15:55:00,31.66,31.7,31.65,31.7,370732.0,25.4262,25.4584,25.4182,25.4584,370732.0
2016-09-28 09:30:00,31.83,31.86,31.68,31.75,166892.0,25.5628,25.5869,25.4423,25.4985,166892.0
2016-09-28 09:35:00,31.75,31.83,31.71,31.72,60712.0,25.4985,25.5628,25.4664,25.4744,60712.0
2016-09-28 09:40:00,31.71,31.72,31.65,31.7,66460.0,25.4664,25.4744,25.4182,25.4584,66460.0
2016-09-28 09:45:00,31.71,31.75,31.69,31.73,42688.0,25.4664,25.4985,25.4503,25.4825,42688.0
2016-09-28 09:50:00,31.75,31.77,31.73,31.73,49276.0,25.4985,25.5146,25.4825,25.4825,49276.0
2016-09-28 09:55:00,31.74,31.74,31.56,31.59,64536.0,25.4905,25.4905,25.3459,25.37,64536.0
2016-09-28 10:00:00,31.58,31.58,31.52,31.55,49504.0,25.362,25.362,25.3138,25.3379,49504.0
2016-09-28 10:05:00,31.53,31.56,31.53,31.56,42772.0,25.3218,25.3459,25.3218,25.3459,42772.0
2016-09-28 10:10:00,31.55,31.55,31.49,31.5,58420.0,25.3379,25.3379,25.2897,25.2978,58420.0
2016-09-28 10:15:00,31.5,31.52,31.45,31.49,54144.0,25.2978,25.3138,25.2576,25.2897,54144.0
2016-09-28 10:20:00,31.49,31.55,31.48,31.5,93828.0,25.2897,25.3379,25.2817,25.2978,93828.0
2016-09-28 10:25:00,31.5,31.52,31.49,31.51,33228.0,25.2978,25.3138,25.2897,25.3058,33228.0
2016-09-28 10:30:00,31.51,31.52,31.48,31.52,70372.0,25.3058,25.3138,25.2817,25.3138,70372.0
2016-09-28 10:35:00,31.53,31.53,31.48,31.48,25380.0,25.3218,25.3218,25.2817,25.2817,25380.0
2016-09-28 10:40:00,31.49,31.52,31.47,31.48,28104.0,25.2897,25.3138,25.2737,25.2817,28104.0
2016-09-28 10:45:00,31.48,31.5,31.42,31.43,58888.0,25.2817,25.2978,25.2335,25.2415,58888.0
2016-09-28 10:50:00,31.43,31.45,31.39,31.4,50316.0,25.2415,25.2576,25.2094,25.2174,50316.0
2016-09-28 10:55:00,31.4,31.43,31.38,31.38,75092.0,25.2174,25.2415,25.2014,25.2014,75092.0
2016-09-28 11:00:00,31.38,31.41,31.38,31.39,44876.0,25.2014,25.2255,25.2014,25.2094,44876.0
2016-09-28 11:05:00,31.39,31.39,31.34,31.38,78044.0,25.2094,25.2094,25.1693,25.2014,78044.0
2016-09-28 11:10:00,31.39,31.41,31.38,31.38,31648.0,25.2094,25.2255,25.2014,25.2014,31648.0
2016-09-28 11:15:00,31.38,31.38,31.34,31.35,21936.0,25.2014,25.2014,25.1693,25.1773,21936.0
2016-09-28 11:20:00,31.35,31.38,31.33,31.34,23924.0,25.1773,25.2014,25.1612,25.1693,23924.0
2016-09-28 11:25:00,31.34,31.38,31.34,31.37,21768.0,25.1693,25.2014,25.1693,25.1933,21768.0
2016-09-28 11:30:00,31.37,31.41,31.37,31.41,32176.0,25.1933,25.2255,25.1933,25.2255,32176.0
2016-09-28 11:35:00,31.41,31.43,31.41,31.43,28200.0,25.2255,25.2415,25.2255,25.2415,28200.0
2016-09-28 11:40:00,31.43,31.46,31.43,31.45,37200.0,25.2415,25.2656,25.2415,25.2576,37200.0
2016-09-28 11:45:00,31.45,31.48,31.45,31.48,22872.0,25.2576,25.2817,25.2576,25.2817,22872.0
2016-09-28 11:50:00,31.47,31.49,31.46,31.48,30528.0,25.2737,25.2897,25.2656,25.2817,30528.0
2016-09-28 11:55:00,31.49,31.49,31.45,31.45,19256.0,25.2897,25.2897,25.2576,25.2576,19256.0
2016-09-28 12:00:00,31.45,31.45,31.43,31.43,34052.0,25.2576,25.2576,25.2415,25.2415,34052.0
2016-09-28 12:05:00,31.43,31.45,31.42,31.45,34496.0,25.2415,25.2576,25.2335,25.2576,34496.0
2016-09-28 12:10:00,31.45,31.49,31.45,31.48,23588.0,25.2576,25.2897,25.2576,25.2817,23588.0
2016-09-28 12:15:00,31.47,31.47,31.43,31.43,36320.0,25.2737,25.2737,25.2415,25.2415,36320.0
2016-09-28 12:20:00,31.44,31.46,31.42,31.44,37696.0,25.2496,25.2656,25.2335,25.2496,37696.0
2016-09-28 12:25:00,31.44,31.45,31.43,31.45,23372.0,25.2496,25.2576,25.2415,25.2576,23372.0
2016-09-28 12:30:00,31.45,31.48,31.44,31.47,68392.0,25.2576,25.2817,25.2496,25.2737,68392.0
2016-09-28 12:35:00,31.48,31.53,31.48,31.53,71592.0,25.2817,25.3218,25.2817,25.3218,71592.0
2016-09-28 12:40:00,31.53,31.57,31.52,31.56,15592.0,25.3218,25.354,25.3138,25.3459,15592.0
2016-09-28 12:45:00,31.56,31.57,31.52,31.52,30560.0,25.3459,25.354,25.3138,25.3138,30560.0
2016-09-28 12:50:00,31.52,31.54,31.52,31.53,21572.0,25.3138,25.3299,25.3138,25.3218,21572.0
2016-09-28 12:55:00,31.54,31.55,31.53,31.55,24144.0,25.3299,25.3379,25.3218,25.3379,24144.0
2016-09-28 13:00:00,31.54,31.55,31.52,31.52,21596.0,25.3299,25.3379,25.3138,25.3138,21596.0
2016-09-28 13:05:00,31.52,31.54,31.52,31.52,16980.0,25.3138,25.3299,25.3138,25.3138,16980.0
2016-09-28 13:10:00,31.52,31.55,31.52,31.54,11008.0,25.3138,25.3379,25.3138,25.3299,11008.0
2016-09-28 13:15:00,31.55,31.56,31.54,31.54,20872.0,25.3379,25.3459,25.3299,25.3299,20872.0
2016-09-28 13:20:00,31.54,31.56,31.54,31.54,13612.0,25.3299,25.3459,25.3299,25.3299,13612.0
2016-09-28 13:25:00,31.54,31.54,31.53,31.54,17028.0,25.3299,25.3299,25.3218,25.3299,17028.0
2016-09-28 13:30:00,31.54,31.57,31.53,31.56,17916.0,25.3299,25.354,25.3218,25.3459,17916.0
2016-09-28 13:35:00,31.56,31.57,31.55,31.57,23176.0,25.3459,25.354,25.3379,25.354,23176.0
2016-09-28 13:40:00,31.57,31.59,31.56,31.56,21756.0,25.354,25.37,25.3459,25.3459,21756.0
2016-09-28 13:45:00,31.56,31.56,31.54,31.55,29844.0,25.3459,25.3459,25.3299,25.3379,29844.0
2016-09-28 13:50:00,31.55,31.56,31.55,31.55,33296.0,25.3379,25.3459,25.3379,25.3379,33296.0
2016-09-28 13:55:00,31.55,31.56,31.53,31.53,48792.0,25.3379,25.3459,25.3218,25.3218,48792.0
2016-09-28 14:00:00,31.54,31.57,31.53,31.57,32792.0,25.3299,25.354,25.3218,25.354,32792.0
2016-09-28 14:05:00,31.57,31.58,31.55,31.58,54644.0,25.354,25.362,25.3379,25.362,54644.0
2016-09-28 14:10:00,31.57,31.62,31.57,31.6,79128.0,25.354,25.3941,25.354,25.3781,79128.0
2016-09-28 14:15:00,31.59,31.62,31.59,31.61,41772.0,25.37,25.3941,25.37,25.3861,41772.0
2016-09-28 14:20:00,31.61,31.63,31.6,31.61,99692.0,25.3861,25.4022,25.3781,25.3861,99692.0
2016-09-28 14:25:00,31.61,31.66,31.59,31.64,95564.0,25.3861,25.4262,25.37,25.4102,95564.0
2016-09-28 14:30:00,31.64,31.66,31.64,31.65,65700.0,25.4102,25.4262,25.4102,25.4182,65700.0
2016-09-28 14:35:00,31.65,31.66,31.63,31.65,86488.0,25.4182,25.4262,25.4022,25.4182,86488.0
2016-09-28 14:40:00,31.65,31.66,31.63,31.65,56460.0,25.4182,25.4262,25.4022,25.4182,56460.0
2016-09-28 14:45:00,31.65,31.66,31.64,31.64,47384.0,25.4182,25.4262,25.4102,25.4102,47384.0
2016-09-28 14:50:00,31.64,31.66,31.63,31.66,44316.0,25.4102,25.4262,25.4022,25.4262,44316.0
2016-09-28 14:55:00,31.66,31.66,31.6,31.61,52660.0,25.4262,25.4262,25.3781,25.3861,52660.0
2016-09-28 15:00:00,31.61,31.61,31.59,31.6,28596.0,25.3861,25.3861,25.37,25.3781,28596.0
2016-09-28 15:05:00,31.6,31.6,31.56,31.56,54756.0,25.3781,25.3781,25.3459,25.3459,54756.0
2016-09-28 15:10:00,31.56,31.57,31.55,31.57,67052.0,25.3459,25.354,25.3379,25.354,67052.0
2016-09-28 15:15:00,31.57,31.58,31.56,31.57,56220.0,25.354,25.362,25.3459,25.354,56220.0
2016-09-28 15:20:00,31.57,31.61,31.57,31.59,62140.0,25.354,25.3861,25.354,25.37,62140.0
2016-09-28 15:25:00,31.59,31.6,31.56,31.57,66456.0,25.37,25.3781,25.3459,25.354,66456.0
2016-09-28 15:30:00,31.57,31.57,31.55,31.56,73304.0,25.354,25.354,25.3379,25.3459,73304.0
2016-09-28 15:35:00,31.56,31.56,31.53,31.54,70420.0,25.3459,25.3459,25.3218,25.3299,70420.0
2016-09-28 15:40:00,31.54,31.56,31.53,31.55,75336.0,25.3299,25.3459,25.3218,25.3379,75336.0
2016-09-28 15:45:00,31.55,31.59,31.55,31.58,114668.0,25.3379,25.37,25.3379,25.362,114668.0
2016-09-28 15:50:00,31.58,31.61,31.57,31.6,132508.0,25.362,25.3861,25.354,25.3781,132508.0
2016-09-28 15:55:00,31.6,31.64,31.59,31.62,425404.0,25.3781,25.4102,25.37,25.3941,425404.0
2016-09-29 09:30:00,31.54,31.54,31.26,31.31,346956.0,25.3299,25.3299,25.105,25.1452,346956.0
2016-09-29 09:35:00,31.33,31.37,31.2,31.2,231376.0,25.1612,25.1933,25.0568,25.0568,231376.0
2016-09-29 09:40:00,31.21,31.28,31.17,31.28,100976.0,25.0649,25.1211,25.0327,25.1211,100976.0
2016-09-29 09:45:00,31.26,31.29,31.19,31.25,154068.0,25.105,25.1291,25.0488,25.097,154068.0
2016-09-29 09:50:00,31.24,31.29,31.23,31.29,162664.0,25.0889,25.1291,25.0809,25.1291,162664.0
2016-09-29 09:55:00,31.28,31.28,31.2,31.2,146628.0,25.1211,25.1211,25.0568,25.0568,146628.0
2016-09-29 10:00:00,31.19,31.27,31.18,31.26,246876.0,25.0488,25.113,25.0408,25.105,246876.0
2016-09-29 10:05:00,31.27,31.28,31.18,31.2,184912.0,25.113,25.1211,25.0408,25.0568,184912.0
2016-09-29 10:10:00,31.19,31.2,31.14,31.15,205744.0,25.0488,25.0568,25.0086,25.0167,205744.0
2016-09-29 10:15:00,31.15,31.18,31.09,31.17,143724.0,25.0167,25.0408,24.9685,25.0327,143724.0
2016-09-29 10:20:00,31.17,31.21,31.11,31.13,122740.0,25.0327,25.0649,24.9845,25.0006,122740.0
2016-09-29 10:25:00,31.13,31.13,31.07,31.08,117152.0,25.0006,25.0006,24.9524,24.9604,117152.0
2016-09-29 10:30:00,31.08,31.08,31.04,31.06,330580.0,24.9604,24.9604,24.9283,24.9444,330580.0
2016-09-29 10:35:00,31.06,31.11,31.05,31.06,184908.0,24.9444,24.9845,24.9364,24.9444,184908.0
2016-09-29 10:40:00,31.06,31.06,31.0,31.02,103496.0,24.9444,24.9444,24.8962,24.9123,103496.0
2016-09-29 10:45:00,31.02,31.03,30.96,30.96,102480.0,24.9123,24.9203,24.8641,24.8641,102480.0
2016-09-29 10:50:00,30.96,30.96,30.92,30.95,164860.0,24.8641,24.8641,24.832,24.856,164860.0
2016-09-29 10:55:00,30.94,31.0,30.93,30.98,74972.0,24.848,24.8962,24.84,24.8801,74972.0
2016-09-29 11:00:00,30.98,30.98,30.92,30.93,106324.0,24.8801,24.8801,24.832,24.84,106324.0
2016-09-29 11:05:00,30.93,30.95,30.91,30.94,188600.0,24.84,24.856,24.8239,24.848,188600.0
2016-09-29 11:10:00,30.95,30.95,30.87,30.88,119984.0,24.856,24.856,24.7918,24.7998,119984.0
2016-09-29 11:15:00,30.87,30.89,30.82,30.82,115152.0,24.7918,24.8079,24.7516,24.7516,115152.0
2016-09-29 11:20:00,30.82,30.86,30.82,30.82,71144.0,24.7516,24.7838,24.7516,24.7516,71144.0
2016-09-29 11:25:00,30.82,30.91,30.81,30.91,113656.0,24.7516,24.8239,24.7436,24.8239,113656.0
2016-09-29 11:30:00,30.9,30.91,30.87,30.9,58488.0,24.8159,24.8239,24.7918,24.8159,58488.0
2016-09-29 11:35:00,30.89,30.93,30.89,30.93,116388.0,24.8079,24.84,24.8079,24.84,116388.0
2016-09-29 11:40:00,30.93,30.96,30.92,30.93,149124.0,24.84,24.8641,24.832,24.84,149124.0
2016-09-29 11:45:00,30.93,30.93,30.9,30.9,44584.0,24.84,24.84,24.8159,24.8159,44584.0
2016-09-29 11:50:00,30.9,30.92,30.88,30.9,56316.0,24.8159,24.832,24.7998,24.8159,56316.0
2016-09-29 11:55:00,30.91,30.91,30.84,30.84,61952.0,24.8239,24.8239,24.7677,24.7677,61952.0
2016-09-29 12:00:00,30.84,30.86,30.83,30.85,112320.0,24.7677,24.7838,24.7597,24.7757,112320.0
2016-09-29 12:05:00,30.85,30.89,30.84,30.88,36024.0,24.7757,24.8079,24.7677,24.7998,36024.0
2016-09-29 12:10:00,30.89,30.89,30.88,30.88,23080.0,24.8079,24.8079,24.7998,24.7998,23080.0
2016-09-29 12:15:00,30.89,30.9,30.85,30.86,73968.0,24.8079,24.8159,24.7757,24.7838,73968.0
2016-09-29 12:20:00,30.85,30.85,30.83,30.85,48888.0,24.7757,24.7757,24.7597,24.7757,48888.0
2016-09-29 12:25:00,30.85,30.89,30.84,30.87,35292.0,24.7757,24.8079,24.7677,24.7918,35292.0
2016-09-29 12:30:00,30.86,30.87,30.81,30.81,41096.0,24.7838,24.7918,24.7436,24.7436,41096.0
2016-09-29 12:35:00,30.82,30.83,30.81,30.81,48860.0,24.7516,24.7597,24.7436,24.7436,48860.0
2016-09-29 12:40:00,30.8,30.82,30.78,30.81,124460.0,24.7356,24.7516,24.7195,24.7436,124460.0
2016-09-29 12:45:00,30.8,30.8,30.78,30.78,64236.0,24.7356,24.7356,24.7195,24.7195,64236.0
2016-09-29 12:50:00,30.78,30.79,30.71,30.75,137440.0,24.7195,24.7275,24.6633,24.6954,137440.0
2016-09-29 12:55:00,30.75,30.76,30.72,30.73,38424.0,24.6954,24.7035,24.6713,24.6794,38424.0
2016-09-29 13:00:00,30.74,30.75,30.68,30.75,81560.0,24.6874,24.6954,24.6392,24.6954,81560.0
2016-09-29 13:05:00,30.75,30.78,30.74,30.78,51424.0,24.6954,24.7195,24.6874,24.7195,51424.0
2016-09-29 13:10:00,30.78,30.82,30.76,30.76,84472.0,24.7195,24.7516,24.7035,24.7035,84472.0
2016-09-29 13:15:00,30.77,30.8,30.77,30.78,44244.0,24.7115,24.7356,24.7115,24.7195,44244.0
2016-09-29 13:20:00,30.78,30.84,30.77,30.83,69188.0,24.7195,24.7677,24.7115,24.7597,69188.0
2016-09-29 13:25:00,30.83,30.87,30.82,30.87,53152.0,24.7597,24.7918,24.7516,24.7918,53152.0
2016-09-29 13:30:00,30.88,30.94,30.86,30.94,58860.0,24.7998,24.848,24.7838,24.848,58860.0
2016-09-29 13:35:00,30.93,30.93,30.9,30.92,62756.0,24.84,24.84,24.8159,24.832,62756.0
2016-09-29 13:40:00,30.92,30.93,30.9,30.93,112800.0,24.832,24.84,24.8159,24.84,112800.0
2016-09-29 13:45:00,30.93,30.95,30.9,30.91,43020.0,24.84,24.856,24.8159,24.8239,43020.0
2016-09-29 13:50:00,30.9,30.93,30.88,30.9,52912.0,24.8159,24.84,24.7998,24.8159,52912.0
2016-09-29 13:55:00,30.9,30.91,30.89,30.9,39416.0,24.8159,24.8239,24.8079,24.8159,39416.0
2016-09-29 14:00:00,30.89,30.9,30.87,30.89,27032.0,24.8079,24.8159,24.7918,24.8079,27032.0
2016-09-29 14:05:00,30.89,30.92,30.89,30.92,57352.0,24.8079,24.832,24.8079,24.832,57352.0
2016-09-29 14:10:00,30.91,30.92,30.9,30.92,37432.0,24.8239,24.832,24.8159,24.832,37432.0
2016-09-29 14:15:00,30.93,30.99,30.93,30.99,56068.0,24.84,24.8882,24.84,24.8882,56068.0
2016-09-29 14:20:00,30.98,31.02,30.98,31.02,32152.0,24.8801,24.9123,24.8801,24.9123,32152.0
2016-09-29 14:25:00,31.01,31.04,31.0,31.03,69784.0,24.9042,24.9283,24.8962,24.9203,69784.0
2016-09-29 14:30:00,31.03,31.04,31.02,31.04,71700.0,24.9203,24.9283,24.9123,24.9283,71700.0
2016-09-29 14:35:00,31.04,31.12,31.04,31.08,374684.0,24.9283,24.9926,24.9283,24.9604,374684.0
2016-09-29 14:40:00,31.08,31.08,31.01,31.01,63532.0,24.9604,24.9604,24.9042,24.9042,63532.0
2016-09-29 14:45:00,31.01,31.07,31.0,31.05,96396.0,24.9042,24.9524,24.8962,24.9364,96396.0
2016-09-29 14:50:00,31.05,31.05,30.97,30.97,69184.0,24.9364,24.9364,24.8721,24.8721,69184.0
2016-09-29 14:55:00,30.97,30.98,30.94,30.97,122152.0,24.8721,24.8801,24.848,24.8721,122152.0
2016-09-29 15:00:00,30.96,31.0,30.96,30.97,106420.0,24.8641,24.8962,24.8641,24.8721,106420.0
2016-09-29 15:05:00,30.97,31.0,30.97,31.0,161584.0,24.8721,24.8962,24.8721,24.8962,161584.0
2016-09-29 15:10:00,30.99,31.01,30.97,30.99,76384.0,24.8882,24.9042,24.8721,24.8882,76384.0
2016-09-29 15:15:00,30.99,31.0,30.97,30.98,44140.0,24.8882,24.8962,24.8721,24.8801,44140.0
2016-09-29 15:20:00,30.98,30.99,30.96,30.97,106688.0,24.8801,24.8882,24.8641,24.8721,106688.0
2016-09-29 15:25:00,30.97,30.97,30.91,30.97,101060.0,24.8721,24.8721,24.8239,24.8721,101060.0
2016-09-29 15:30:00,30.97,30.99,30.93,30.99,116896.0,24.8721,24.8882,24.84,24.8882,116896.0
2016-09-29 15:35:00,30.99,31.0,30.97,31.0,140232.0,24.8882,24.8962,24.8721,24.8962,140232.0
2016-09-29 15:40:00,31.0,31.01,30.94,30.96,153472.0,24.8962,24.9042,24.848,24.8641,153472.0
2016-09-29 15:45:00,30.97,30.99,30.96,30.97,188736.0,24.8721,24.8882,24.8641,24.8721,188736.0
2016-09-29 15:50:00,30.98,30.98,30.95,30.98,213328.0,24.8801,24.8801,24.856,24.8801,213328.0
2016-09-29 15:55:00,30.98,30.98,30.92,30.93,389840.0,24.8801,24.8801,24.832,24.84,389840.0
2016-09-30 09:30:00,31.08,31.22,31.0,31.05,122176.0,24.9604,25.0729,24.8962,24.9364,122176.0
2016-09-30 09:35:00,31.04,31.11,30.98,31.11,56104.0,24.9283,24.9845,24.8801,24.9845,56104.0
2016-09-30 09:40:00,31.1,31.15,31.06,31.08,99064.0,24.9765,25.0167,24.9444,24.9604,99064.0
2016-09-30 09:45:00,31.07,31.09,30.99,31.07,74792.0,24.9524,24.9685,24.8882,24.9524,74792.0
2016-09-30 09:50:00,31.06,31.06,31.0,31.04,73780.0,24.9444,24.9444,24.8962,24.9283,73780.0
2016-09-30 09:55:00,31.03,31.07,30.97,31.0,78876.0,24.9203,24.9524,24.8721,24.8962,78876.0
2016-09-30 10:00:00,30.98,31.03,30.97,31.03,52500.0,24.8801,24.9203,24.8721,24.9203,52500.0
2016-09-30 10:05:00,31.03,31.03,30.95,30.95,114164.0,24.9203,24.9203,24.856,24.856,114164.0
2016-09-30 10:10:00,30.96,30.97,30.92,30.94,701304.0,24.8641,24.8721,24.832,24.848,701304.0
2016-09-30 10:15:00,30.94,30.97,30.85,30.85,75848.0,24.848,24.8721,24.7757,24.7757,75848.0
2016-09-30 10:20:00,30.86,30.88,30.84,30.86,51612.0,24.7838,24.7998,24.7677,24.7838,51612.0
2016-09-30 10:25:00,30.86,30.86,30.8,30.8,96380.0,24.7838,24.7838,24.7356,24.7356,96380.0
2016-09-30 10:30:00,30.8,30.83,30.78,30.78,87908.0,24.7356,24.7597,24.7195,24.7195,87908.0
2016-09-30 10:35:00,30.77,30.79,30.73,30.73,79940.0,24.7115,24.7275,24.6794,24.6794,79940.0
2016-09-30 10:40:00,30.74,30.74,30.71,30.72,65624.0,24.6874,24.6874,24.6633,24.6713,65624.0
2016-09-30 10:45:00,30.72,30.74,30.7,30.74,139840.0,24.6713,24.6874,24.6553,24.6874,139840.0
2016-09-30 10:50:00,30.75,30.75,30.69,30.7,95240.0,24.6954,24.6954,24.6472,24.6553,95240.0
2016-09-30 10:55:00,30.7,30.72,30.67,30.68,134848.0,24.6553,24.6713,24.6312,24.6392,134848.0
2016-09-30 11:00:00,30.68,30.71,30.67,30.69,225428.0,24.6392,24.6633,24.6312,24.6472,225428.0
2016-09-30 11:05:00,30.69,30.69,30.65,30.67,131440.0,24.6472,24.6472,24.6151,24.6312,131440.0
2016-09-30 11:10:00,30.66,30.69,30.65,30.68,93092.0,24.6231,24.6472,24.6151,24.6392,93092.0
2016-09-30 11:15:00,30.68,30.74,30.68,30.74,120120.0,24.6392,24.6874,24.6392,24.6874,120120.0
2016-09-30 11:20:00,30.75,30.75,30.68,30.7,183024.0,24.6954,24.6954,24.6392,24.6553,183024.0
2016-09-30 11:25:00,30.7,30.7,30.66,30.67,164836.0,24.6553,24.6553,24.6231,24.6312,164836.0
2016-09-30 11:30:00,30.67,30.68,30.63,30.63,86856.0,24.6312,24.6392,24.5991,24.5991,86856.0
2016-09-30 11:35:00,30.63,30.65,30.6,30.61,107596.0,24.5991,24.6151,24.575,24.583,107596.0
2016-09-30 11:40:00,30.61,30.62,30.59,30.59,64268.0,24.583,24.591,24.5669,24.5669,64268.0
2016-09-30 11:45:00,30.59,30.63,30.58,30.63,91312.0,24.5669,24.5991,24.5589,24.5991,91312.0
2016-09-30 11:50:00,30.64,30.67,30.63,30.64,85464.0,24.6071,24.6312,24.5991,24.6071,85464.0
2016-09-30 11:55:00,30.63,30.63,30.61,30.62,45724.0,24.5991,24.5991,24.583,24.591,45724.0
2016-09-30 12:00:00,30.63,30.66,30.63,30.64,67720.0,24.5991,24.6231,24.5991,24.6071,67720.0
2016-09-30 12:05:00,30.64,30.64,30.59,30.59,73512.0,24.6071,24.6071,24.5669,24.5669,73512.0
2016-09-30 12:10:00,30.58,30.59,30.55,30.56,108600.0,24.5589,24.5669,24.5348,24.5428,108600.0
2016-09-30 12:15:00,30.56,30.58,30.55,30.56,89364.0,24.5428,24.5589,24.5348,24.5428,89364.0
2016-09-30 12:20:00,30.56,30.59,30.56,30.57,86108.0,24.5428,24.5669,24.5428,24.5509,86108.0
2016-09-30 12:25:00,30.58,30.59,30.57,30.59,34876.0,24.5589,24.5669,24.5509,24.5669,34876.0
2016-09-30 12:30:00,30.59,30.61,30.57,30.58,48936.0,24.5669,24.583,24.5509,24.5589,48936.0
2016-09-30 12:35:00,30.58,30.58,30.56,30.58,128432.0,24.5589,24.5589,24.5428,24.5589,128432.0
2016-09-30 12:40:00,30.58,30.58,30.54,30.57,31016.0,24.5589,24.5589,24.5268,24.5509,31016.0
2016-09-30 12:45:00,30.57,30.59,30.55,30.58,65100.0,24.5509,24.5669,24.5348,24.5589,65100.0
2016-09-30 12:50:00,30.58,30.6,30.57,30.59,43916.0,24.5589,24.575,24.5509,24.5669,43916.0
2016-09-30 12:55:00,30.59,30.6,30.58,30.58,47356.0,24.5669,24.575,24.5589,24.5589,47356.0
2016-09-30 13:00:00,30.59,30.59,30.56,30.57,48340.0,24.5669,24.5669,24.5428,24.5509,48340.0
2016-09-30 13:05:00,30.58,30.58,30.53,30.53,49696.0,24.5589,24.5589,24.5187,24.5187,49696.0
2016-09-30 13:10:00,30.54,30.54,30.52,30.52,39992.0,24.5268,24.5268,24.5107,24.5107,39992.0
2016-09-30 13:15:00,30.52,30.54,30.52,30.52,92504.0,24.5107,24.5268,24.5107,24.5107,92504.0
2016-09-30 13:20:00,30.52,30.56,30.52,30.54,70580.0,24.5107,24.5428,24.5107,24.5268,70580.0
2016-09-30 13:25:00,30.54,30.54,30.46,30.46,118240.0,24.5268,24.5268,24.4625,24.4625,118240.0
2016-09-30 13:30:00,30.46,30.52,30.46,30.51,82144.0,24.4625,24.5107,24.4625,24.5027,82144.0
2016-09-30 13:35:00,30.51,30.52,30.5,30.51,99268.0,24.5027,24.5107,24.4946,24.5027,99268.0
2016-09-30 13:40:00,30.51,30.55,30.51,30.54,58800.0,24.5027,24.5348,24.5027,24.5268,58800.0
2016-09-30 13:45:00,30.55,30.55,30.52,30.52,46364.0,24.5348,24.5348,24.5107,24.5107,46364.0
2016-09-30 13:50:00,30.51,30.52,30.5,30.5,45504.0,24.5027,24.5107,24.4946,24.4946,45504.0
2016-09-30 13:55:00,30.51,30.52,30.44,30.44,71424.0,24.5027,24.5107,24.4465,24.4465,71424.0
2016-09-30 14:00:00,30.45,30.5,30.45,30.5,66628.0,24.4545,24.4946,24.4545,24.4946,66628.0
2016-09-30 14:05:00,30.49,30.55,30.49,30.54,49788.0,24.4866,24.5348,24.4866,24.5268,49788.0
2016-09-30 14:10:00,30.54,30.57,30.54,30.55,152568.0,24.5268,24.5509,24.5268,24.5348,152568.0
2016-09-30 14:15:00,30.55,30.57,30.53,30.57,88332.0,24.5348,24.5509,24.5187,24.5509,88332.0
2016-09-30 14:20:00,30.57,30.59,30.55,30.55,58204.0,24.5509,24.5669,24.5348,24.5348,58204.0
2016-09-30 14:25:00,30.55,30.58,30.55,30.58,63068.0,24.5348,24.5589,24.5348,24.5589,63068.0
2016-09-30 14:30:00,30.58,30.58,30.56,30.57,148648.0,24.5589,24.5589,24.5428,24.5509,148648.0
2016-09-30 14:35:00,30.58,30.59,30.52,30.53,90800.0,24.5589,24.5669,24.5107,24.5187,90800.0
2016-09-30 14:40:00,30.53,30.57,30.53,30.56,65156.0,24.5187,24.5509,24.5187,24.5428,65156.0
2016-09-30 14:45:00,30.55,30.55,30.5,30.5,69392.0,24.5348,24.5348,24.4946,24.4946,69392.0
2016-09-30 14:50:00,30.5,30.52,30.49,30.52,50072.0,24.4946,24.5107,24.4866,24.5107,50072.0
2016-09-30 14:55:00,30.51,30.53,30.5,30.52,69944.0,24.5027,24.5187,24.4946,24.5107,69944.0
2016-09-30 15:00:00,30.52,30.57,30.52,30.55,113676.0,24.5107,24.5509,24.5107,24.5348,113676.0
2016-09-30 15:05:00,30.55,30.56,30.53,30.54,173920.0,24.5348,24.5428,24.5187,24.5268,173920.0
2016-09-30 15:10:00,30.54,30.56,30.52,30.55,214912.0,24.5268,24.5428,24.5107,24.5348,214912.0
2016-09-30 15:15:00,30.55,30.55,30.52,30.52,82808.0,24.5348,24.5348,24.5107,24.5107,82808.0
2016-09-30 15:20:00,30.52,30.58,30.52,30.57,76060.0,24.5107,24.5589,24.5107,24.5509,76060.0
2016-09-30 15:25:00,30.57,30.59,30.55,30.58,70764.0,24.5509,24.5669,24.5348,24.5589,70764.0
2016-09-30 15:30:00,30.57,30.65,30.57,30.63,138856.0,24.5509,24.6151,24.5509,24.5991,138856.0
2016-09-30 15:35:00,30.63,30.68,30.63,30.67,95428.0,24.5991,24.6392,24.5991,24.6312,95428.0
2016-09-30 15:40:00,30.66,30.74,30.64,30.72,178724.0,24.6231,24.6874,24.6071,24.6713,178724.0
2016-09-30 15:45:00,30.73,30.73,30.66,30.67,225696.0,24.6794,24.6794,24.6231,24.6312,225696.0
2016-09-30 15:50:00,30.67,30.67,30.65,30.65,186164.0,24.6312,24.6312,24.6151,24.6151,186164.0
2016-09-30 15:55:00,30.65,30.65,30.56,30.57,538800.0,24.6151,24.6151,24.5428,24.5509,538800.0
2016-10-03 09:30:00,30.61,30.67,30.38,30.45,193976.0,24.583,24.6312,24.3983,24.4545,193976.0
2016-10-03 09:35:00,30.46,30.53,30.38,30.49,82512.0,24.4625,24.5187,24.3983,24.4866,82512.0
2016-10-03 09:40:00,30.49,30.49,30.42,30.44,62588.0,24.4866,24.4866,24.4304,24.4465,62588.0
2016-10-03 09:45:00,30.43,30.43,30.35,30.37,96880.0,24.4384,24.4384,24.3742,24.3902,96880.0
2016-10-03 09:50:00,30.38,30.44,30.38,30.42,98396.0,24.3983,24.4465,24.3983,24.4304,98396.0
2016-10-03 09:55:00,30.41,30.47,30.4,30.46,26476.0,24.4224,24.4706,24.4143,24.4625,26476.0
2016-10-03 10:00:00,30.46,30.47,30.33,30.35,96508.0,24.4625,24.4706,24.3581,24.3742,96508.0
2016-10-03 10:05:00,30.36,30.38,30.33,30.36,60772.0,24.3822,24.3983,24.3581,24.3822,60772.0
2016-10-03 10:10:00,30.36,30.36,30.27,30.28,87624.0,24.3822,24.3822,24.3099,24.318,87624.0
2016-10-03 10:15:00,30.28,30.41,30.25,30.41,105124.0,24.318,24.4224,24.2939,24.4224,105124.0
2016-10-03 10:20:00,30.4,30.41,30.28,30.3,71852.0,24.4143,24.4224,24.318,24.334,71852.0
2016-10-03 10:25:00,30.3,30.39,30.3,30.35,35900.0,24.334,24.4063,24.334,24.3742,35900.0
2016-10-03 10:30:00,30.35,30.43,30.35,30.43,80628.0,24.3742,24.4384,24.3742,24.4384,80628.0
2016-10-03 10:35:00,30.43,30.44,30.41,30.43,70488.0,24.4384,24.4465,24.4224,24.4384,70488.0
2016-10-03 10:40:00,30.41,30.42,30.34,30.34,89028.0,24.4224,24.4304,24.3662,24.3662,89028.0
2016-10-03 10:45:00,30.35,30.35,30.25,30.25,85624.0,24.3742,24.3742,24.2939,24.2939,85624.0
2016-10-03 10:50:00,30.26,30.31,30.25,30.27,62536.0,24.3019,24.3421,24.2939,24.3099,62536.0
2016-10-03 10:55:00,30.27,30.31,30.26,30.26,77992.0,24.3099,24.3421,24.3019,24.3019,77992.0
2016-10-03 11:00:00,30.26,30.27,30.24,30.26,48620.0,24.3019,24.3099,24.2858,24.3019,48620.0
2016-10-03 11:05:00,30.27,30.29,30.19,30.2,69248.0,24.3099,24.326,24.2457,24.2537,69248.0
2016-10-03 11:10:00,30.19,30.19,30.12,30.12,99552.0,24.2457,24.2457,24.1895,24.1895,99552.0
2016-10-03 11:15:00,30.11,30.2,30.1,30.15,62368.0,24.1814,24.2537,24.1734,24.2136,62368.0
2016-10-03 11:20:00,30.15,30.15,30.12,30.15,71008.0,24.2136,24.2136,24.1895,24.2136,71008.0
2016-10-03 11:25:00,30.15,30.16,30.12,30.13,125864.0,24.2136,24.2216,24.1895,24.1975,125864.0
2016-10-03 11:30:00,30.12,30.14,30.09,30.13,48892.0,24.1895,24.2055,24.1654,24.1975,48892.0
2016-10-03 11:35:00,30.13,30.19,30.13,30.19,69832.0,24.1975,24.2457,24.1975,24.2457,69832.0
2016-10-03 11:40:00,30.18,30.18,30.15,30.16,50972.0,24.2377,24.2377,24.2136,24.2216,50972.0
2016-10-03 11:45:00,30.16,30.2,30.15,30.18,36852.0,24.2216,24.2537,24.2136,24.2377,36852.0
2016-10-03 11:50:00,30.18,30.18,30.12,30.13,117792.0,24.2377,24.2377,24.1895,24.1975,117792.0
2016-10-03 11:55:00,30.13,30.14,30.08,30.09,76004.0,24.1975,24.2055,24.1573,24.1654,76004.0
2016-10-03 12:00:00,30.08,30.1,30.06,30.09,45964.0,24.1573,24.1734,24.1413,24.1654,45964.0
2016-10-03 12:05:00,30.09,30.12,30.09,30.12,29352.0,24.1654,24.1895,24.1654,24.1895,29352.0
2016-10-03 12:10:00,30.11,30.15,30.11,30.13,34516.0,24.1814,24.2136,24.1814,24.1975,34516.0
2016-10-03 12:15:00,30.12,30.16,30.11,30.15,40280.0,24.1895,24.2216,24.1814,24.2136,40280.0
2016-10-03 12:20:00,30.15,30.15,30.11,30.12,19792.0,24.2136,24.2136,24.1814,24.1895,19792.0
2016-10-03 12:25:00,30.12,30.15,30.12,30.15,38800.0,24.1895,24.2136,24.1895,24.2136,38800.0
2016-10-03 12:30:00,30.14,30.15,30.12,30.14,81528.0,24.2055,24.2136,24.1895,24.2055,81528.0
2016-10-03 12:35:00,30.14,30.2,30.14,30.18,21080.0,24.2055,24.2537,24.2055,24.2377,21080.0
2016-10-03 12:40:00,30.17,30.25,30.17,30.25,23660.0,24.2296,24.2939,24.2296,24.2939,23660.0
2016-10-03 12:45:00,30.25,30.29,30.25,30.27,39760.0,24.2939,24.326,24.2939,24.3099,39760.0
2016-10-03 12:50:00,30.27,30.3,30.26,30.3,17148.0,24.3099,24.334,24.3019,24.334,17148.0
2016-10-03 12:55:00,30.3,30.34,30.29,30.34,38972.0,24.334,24.3662,24.326,24.3662,38972.0
2016-10-03 13:00:00,30.34,30.34,30.27,30.27,45712.0,24.3662,24.3662,24.3099,24.3099,45712.0
2016-10-03 13:05:00,30.27,30.31,30.27,30.3,89724.0,24.3099,24.3421,24.3099,24.334,89724.0
2016-10-03 13:10:00,30.3,30.32,30.27,30.31,59880.0,24.334,24.3501,24.3099,24.3421,59880.0
2016-10-03 13:15:00,30.31,30.31,30.26,30.27,52404.0,24.3421,24.3421,24.3019,24.3099,52404.0
2016-10-03 13:20:00,30.28,30.31,30.26,30.26,85380.0,24.318,24.3421,24.3019,24.3019,85380.0
2016-10-03 13:25:00,30.25,30.25,30.2,30.2,47812.0,24.2939,24.2939,24.2537,24.2537,47812.0
2016-10-03 13:30:00,30.2,30.25,30.2,30.25,36704.0,24.2537,24.2939,24.2537,24.2939,36704.0
2016-10-03 13:35:00,30.25,30.25,30.23,30.24,26396.0,24.2939,24.2939,24.2778,24.2858,26396.0
2016-10-03 13:40:00,30.25,30.26,30.21,30.22,47836.0,24.2939,24.3019,24.2617,24.2698,47836.0
2016-10-03 13:45:00,30.22,30.24,30.21,30.22,23948.0,24.2698,24.2858,24.2617,24.2698,23948.0
2016-10-03 13:50:00,30.22,30.24,30.2,30.23,57960.0,24.2698,24.2858,24.2537,24.2778,57960.0
2016-10-03 13:55:00,30.23,30.25,30.22,30.25,28700.0,24.2778,24.2939,24.2698,24.2939,28700.0
2016-10-03 14:00:00,30.25,30.25,30.2,30.22,30232.0,24.2939,24.2939,24.2537,24.2698,30232.0
2016-10-03 14:05:00,30.22,30.28,30.22,30.24,61108.0,24.2698,24.318,24.2698,24.2858,61108.0
2016-10-03 14:10:00,30.24,30.25,30.23,30.25,48572.0,24.2858,24.2939,24.2778,24.2939,48572.0
2016-10-03 14:15:00,30.26,30.27,30.24,30.27,61204.0,24.3019,24.3099,24.2858,24.3099,61204.0
2016-10-03 14:20:00,30.26,30.29,30.26,30.28,32296.0,24.3019,24.326,24.3019,24.318,32296.0
2016-10-03 14:25:00,30.29,30.33,30.29,30.3,31252.0,24.326,24.3581,24.326,24.334,31252.0
2016-10-03 14:30:00,30.3,30.35,30.28,30.34,47140.0,24.334,24.3742,24.318,24.3662,47140.0
2016-10-03 14:35:00,30.34,30.34,30.3,30.3,36328.0,24.3662,24.3662,24.334,24.334,36328.0
2016-10-03 14:40:00,30.31,30.33,30.28,30.28,47596.0,24.3421,24.3581,24.318,24.318,47596.0
2016-10-03 14:45:00,30.28,30.28,30.27,30.28,39480.0,24.318,24.318,24.3099,24.318,39480.0
2016-10-03 14:50:00,30.28,30.32,30.28,30.3,41136.0,24.318,24.3501,24.318,24.334,41136.0
2016-10-03 14:55:00,30.3,30.34,30.29,30.32,37940.0,24.334,24.3662,24.326,24.3501,37940.0
2016-10-03 15:00:00,30.32,30.33,30.29,30.29,35692.0,24.3501,24.3581,24.326,24.326,35692.0
2016-10-03 15:05:00,30.29,30.31,30.29,30.31,35496.0,24.326,24.3421,24.326,24.3421,35496.0
2016-10-03 15:10:00,30.3,30.3,30.28,30.3,35240.0,24.334,24.334,24.318,24.334,35240.0
2016-10-03 15:15:00,30.29,30.32,30.29,30.32,53556.0,24.326,24.3501,24.326,24.3501,53556.0
2016-10-03 15:20:00,30.32,30.34,30.31,30.31,77864.0,24.3501,24.3662,24.3421,24.3421,77864.0
2016-10-03 15:25:00,30.31,30.33,30.31,30.32,70544.0,24.3421,24.3581,24.3421,24.3501,70544.0
2016-10-03 15:30:00,30.32,30.33,30.3,30.32,65756.0,24.3501,24.3581,24.334,24.3501,65756.0
2016-10-03 15:35:00,30.32,30.35,30.31,30.34,61984.0,24.3501,24.3742,24.3421,24.3662,61984.0
2016-10-03 15:40:00,30.34,30.36,30.32,30.32,91516.0,24.3662,24.3822,24.3501,24.3501,91516.0
2016-10-03 15:45:00,30.33,30.34,30.3,30.3,80008.0,24.3581,24.3662,24.334,24.334,80008.0
2016-10-03 15:50:00,30.3,30.33,30.3,30.3,108332.0,24.334,24.3581,24.334,24.334,108332.0
2016-10-03 15:55:00,30.3,30.31,30.27,30.28,235460.0,24.334,24.3421,24.3099,24.318,235460.0
2016-10-04 09:30:00,30.29,30.29,30.04,30.19,123080.0,24.326,24.326,24.1252,24.2457,123080.0
2016-10-04 09:35:00,30.2,30.2,30.1,30.11,47972.0,24.2537,24.2537,24.1734,24.1814,47972.0
2016-10-04 09:40:00,30.11,30.19,30.08,30.15,48472.0,24.1814,24.2457,24.1573,24.2136,48472.0
2016-10-04 09:45:00,30.15,30.18,30.1,30.12,74812.0,24.2136,24.2377,24.1734,24.1895,74812.0
2016-10-04 09:50:00,30.12,30.13,30.06,30.07,105136.0,24.1895,24.1975,24.1413,24.1493,105136.0
2016-10-04 09:55:00,30.08,30.09,30.05,30.06,35588.0,24.1573,24.1654,24.1333,24.1413,35588.0
2016-10-04 10:00:00,30.05,30.14,30.05,30.08,48788.0,24.1333,24.2055,24.1333,24.1573,48788.0
2016-10-04 10:05:00,30.07,30.13,30.05,30.06,121608.0,24.1493,24.1975,24.1333,24.1413,121608.0
2016-10-04 10:10:00,30.06,30.06,29.95,29.96,105232.0,24.1413,24.1413,24.0529,24.061,105232.0
2016-10-04 10:15:00,29.95,30.01,29.94,29.96,48108.0,24.0529,24.1011,24.0449,24.061,48108.0
2016-10-04 10:20:00,29.94,30.0,29.94,29.98,59772.0,24.0449,24.0931,24.0449,24.077,59772.0
2016-10-04 10:25:00,29.98,30.0,29.96,29.99,62232.0,24.077,24.0931,24.061,24.0851,62232.0
2016-10-04 10:30:00,30.0,30.01,29.99,30.0,47688.0,24.0931,24.1011,24.0851,24.0931,47688.0
2016-10-04 10:35:00,30.0,30.02,30.0,30.0,130196.0,24.0931,24.1092,24.0931,24.0931,130196.0
2016-10-04 10:40:00,29.99,30.0,29.98,29.99,89520.0,24.0851,24.0931,24.077,24.0851,89520.0
2016-10-04 10:45:00,29.98,29.99,29.92,29.92,227524.0,24.077,24.0851,24.0288,24.0288,227524.0
2016-10-04 10:50:00,29.93,29.93,29.89,29.9,97752.0,24.0369,24.0369,24.0048,24.0128,97752.0
2016-10-04 10:55:00,29.9,29.92,29.86,29.88,85492.0,24.0128,24.0288,23.9807,23.9967,85492.0
2016-10-04 11:00:00,29.89,29.96,29.89,29.95,63184.0,24.0048,24.061,24.0048,24.0529,63184.0
2016-10-04 11:05:00,29.95,30.0,29.95,29.96,41184.0,24.0529,24.0931,24.0529,24.061,41184.0
2016-10-04 11:10:00,29.96,29.96,29.89,29.9,44540.0,24.061,24.061,24.0048,24.0128,44540.0
2016-10-04 11:15:00,29.9,29.93,29.88,29.93,31016.0,24.0128,24.0369,23.9967,24.0369,31016.0
2016-10-04 11:20:00,29.93,29.99,29.93,29.97,117716.0,24.0369,24.0851,24.0369,24.069,117716.0
2016-10-04 11:25:00,29.97,29.98,29.93,29.97,77252.0,24.069,24.077,24.0369,24.069,77252.0
2016-10-04 11:30:00,29.96,29.96,29.92,29.96,56120.0,24.061,24.061,24.0288,24.061,56120.0
2016-10-04 11:35:00,29.97,29.98,29.85,29.85,68612.0,24.069,24.077,23.9726,23.9726,68612.0
2016-10-04 11:40:00,29.84,29.93,29.84,29.89,106916.0,23.9646,24.0369,23.9646,24.0048,106916.0
2016-10-04 11:45:00,29.88,29.91,29.84,29.88,102500.0,23.9967,24.0208,23.9646,23.9967,102500.0
2016-10-04 11:50:00,29.87,29.88,29.82,29.82,72572.0,23.9887,23.9967,23.9485,23.9485,72572.0
2016-10-04 11:55:00,29.84,29.84,29.77,29.8,58972.0,23.9646,23.9646,23.9084,23.9325,58972.0
2016-10-04 12:00:00,29.8,29.81,29.79,29.79,36744.0,23.9325,23.9405,23.9244,23.9244,36744.0
2016-10-04 12:05:00,29.79,29.81,29.77,29.8,45804.0,23.9244,23.9405,23.9084,23.9325,45804.0
2016-10-04 12:10:00,29.8,29.82,29.76,29.77,34888.0,23.9325,23.9485,23.9004,23.9084,34888.0
2016-10-04 12:15:00,29.78,29.85,29.77,29.83,82512.0,23.9164,23.9726,23.9084,23.9566,82512.0
2016-10-04 12:20:00,29.84,29.84,29.8,29.81,47212.0,23.9646,23.9646,23.9325,23.9405,47212.0
2016-10-04 12:25:00,29.82,29.88,29.81,29.85,42888.0,23.9485,23.9967,23.9405,23.9726,42888.0
2016-10-04 12:30:00,29.85,29.88,29.81,29.85,61084.0,23.9726,23.9967,23.9405,23.9726,61084.0
2016-10-04 12:35:00,29.84,29.89,29.84,29.85,53932.0,23.9646,24.0048,23.9646,23.9726,53932.0
2016-10-04 12:40:00,29.85,29.86,29.82,29.83,40036.0,23.9726,23.9807,23.9485,23.9566,40036.0
2016-10-04 12:45:00,29.83,29.85,29.8,29.8,17360.0,23.9566,23.9726,23.9325,23.9325,17360.0
2016-10-04 12:50:00,29.81,29.84,29.8,29.81,22792.0,23.9405,23.9646,23.9325,23.9405,22792.0
2016-10-04 12:55:00,29.81,29.82,29.79,29.8,56376.0,23.9405,23.9485,23.9244,23.9325,56376.0
2016-10-04 13:00:00,29.8,29.82,29.79,29.8,45056.0,23.9325,23.9485,23.9244,23.9325,45056.0
2016-10-04 13:05:00,29.81,29.82,29.78,29.78,64564.0,23.9405,23.9485,23.9164,23.9164,64564.0
2016-10-04 13:10:00,29.79,29.84,29.79,29.82,122612.0,23.9244,23.9646,23.9244,23.9485,122612.0
2016-10-04 13:15:00,29.82,29.82,29.78,29.78,26644.0,23.9485,23.9485,23.9164,23.9164,26644.0
2016-10-04 13:20:00,29.79,29.8,29.75,29.76,61764.0,23.9244,23.9325,23.8923,23.9004,61764.0
2016-10-04 13:25:00,29.75,29.77,29.74,29.77,51724.0,23.8923,23.9084,23.8843,23.9084,51724.0
2016-10-04 13:30:00,29.76,29.77,29.74,29.75,28416.0,23.9004,23.9084,23.8843,23.8923,28416.0
2016-10-04 13:35:00,29.75,29.75,29.74,29.75,82528.0,23.8923,23.8923,23.8843,23.8923,82528.0
2016-10-04 13:40:00,29.74,29.75,29.7,29.7,53076.0,23.8843,23.8923,23.8522,23.8522,53076.0
2016-10-04 13:45:00,29.7,29.7,29.68,29.7,98168.0,23.8522,23.8522,23.8361,23.8522,98168.0
2016-10-04 13:50:00,29.7,29.71,29.66,29.68,122496.0,23.8522,23.8602,23.82,23.8361,122496.0
2016-10-04 13:55:00,29.68,29.7,29.68,29.69,65792.0,23.8361,23.8522,23.8361,23.8441,65792.0
2016-10-04 14:00:00,29.68,29.76,29.68,29.75,87416.0,23.8361,23.9004,23.8361,23.8923,87416.0
2016-10-04 14:05:00,29.75,29.76,29.69,29.69,82896.0,23.8923,23.9004,23.8441,23.8441,82896.0
2016-10-04 14:10:00,29.69,29.69,29.65,29.67,62692.0,23.8441,23.8441,23.812,23.8281,62692.0
2016-10-04 14:15:00,29.67,29.73,29.67,29.71,109948.0,23.8281,23.8763,23.8281,23.8602,109948.0
2016-10-04 14:20:00,29.71,29.73,29.66,29.68,84760.0,23.8602,23.8763,23.82,23.8361,84760.0
2016-10-04 14:25:00,29.68,29.68,29.63,29.65,65600.0,23.8361,23.8361,23.7959,23.812,65600.0
2016-10-04 14:30:00,29.65,29.68,29.64,29.66,76332.0,23.812,23.8361,23.804,23.82,76332.0
2016-10-04 14:35:00,29.66,29.66,29.61,29.63,66844.0,23.82,23.82,23.7799,23.7959,66844.0
2016-10-04 14:40:00,29.62,29.62,29.59,29.6,55316.0,23.7879,23.7879,23.7638,23.7719,55316.0
2016-10-04 14:45:00,29.6,29.61,29.58,29.59,58212.0,23.7719,23.7799,23.7558,23.7638,58212.0
2016-10-04 14:50:00,29.59,29.61,29.59,29.6,56372.0,23.7638,23.7799,23.7638,23.7719,56372.0
2016-10-04 14:55:00,29.6,29.6,29.53,29.53,66616.0,23.7719,23.7719,23.7156,23.7156,66616.0
2016-10-04 15:00:00,29.53,29.57,29.53,29.56,68572.0,23.7156,23.7478,23.7156,23.7397,68572.0
2016-10-04 15:05:00,29.56,29.59,29.55,29.57,55528.0,23.7397,23.7638,23.7317,23.7478,55528.0
2016-10-04 15:10:00,29.57,29.58,29.53,29.55,189132.0,23.7478,23.7558,23.7156,23.7317,189132.0
2016-10-04 15:15:00,29.55,29.58,29.55,29.57,85356.0,23.7317,23.7558,23.7317,23.7478,85356.0
2016-10-04 15:20:00,29.57,29.61,29.57,29.6,82508.0,23.7478,23.7799,23.7478,23.7719,82508.0
2016-10-04 15:25:00,29.6,29.63,29.6,29.63,392648.0,23.7719,23.7959,23.7719,23.7959,392648.0
2016-10-04 15:30:00,29.63,29.69,29.63,29.68,99276.0,23.7959,23.8441,23.7959,23.8361,99276.0
2016-10-04 15:35:00,29.68,29.71,29.66,29.7,84140.0,23.8361,23.8602,23.82,23.8522,84140.0
2016-10-04 15:40:00,29.7,29.77,29.7,29.75,151828.0,23.8522,23.9084,23.8522,23.8923,151828.0
2016-10-04 15:45:00,29.74,29.75,29.68,29.68,177256.0,23.8843,23.8923,23.8361,23.8361,177256.0
2016-10-04 15:50:00,29.68,29.72,29.67,29.72,124400.0,23.8361,23.8682,23.8281,23.8682,124400.0
2016-10-04 15:55:00,29.73,29.73,29.69,29.72,264644.0,23.8763,23.8763,23.8441,23.8682,264644.0
2016-10-05 09:30:00,29.77,29.83,29.73,29.78,95036.0,23.9084,23.9566,23.8763,23.9164,95036.0
2016-10-05 09:35:00,29.76,29.86,29.69,29.84,96252.0,23.9004,23.9807,23.8441,23.9646,96252.0
2016-10-05 09:40:00,29.84,29.91,29.83,29.89,146004.0,23.9646,24.0208,23.9566,24.0048,146004.0
2016-10-05 09:45:00,29.91,29.99,29.9,29.93,91756.0,24.0208,24.0851,24.0128,24.0369,91756.0
2016-10-05 09:50:00,29.93,29.99,29.91,29.98,75524.0,24.0369,24.0851,24.0208,24.077,75524.0
2016-10-05 09:55:00,29.98,30.04,29.96,30.03,49928.0,24.077,24.1252,24.061,24.1172,49928.0
2016-10-05 10:00:00,30.02,30.02,29.89,29.95,153620.0,24.1092,24.1092,24.0048,24.0529,153620.0
2016-10-05 10:05:00,29.95,29.95,29.84,29.85,154316.0,24.0529,24.0529,23.9646,23.9726,154316.0
2016-10-05 10:10:00,29.83,29.84,29.74,29.74,130080.0,23.9566,23.9646,23.8843,23.8843,130080.0
2016-10-05 10:15:00,29.73,29.77,29.66,29.67,212708.0,23.8763,23.9084,23.82,23.8281,212708.0
2016-10-05 10:20:00,29.66,29.7,29.64,29.69,65804.0,23.82,23.8522,23.804,23.8441,65804.0
2016-10-05 10:25:00,29.69,29.69,29.62,29.64,54508.0,23.8441,23.8441,23.7879,23.804,54508.0
2016-10-05 10:30:00,29.65,29.65,29.61,29.64,83292.0,23.812,23.812,23.7799,23.804,83292.0
2016-10-05 10:35:00,29.64,29.7,29.63,29.68,79568.0,23.804,23.8522,23.7959,23.8361,79568.0
2016-10-05 10:40:00,29.68,29.75,29.68,29.75,67824.0,23.8361,23.8923,23.8361,23.8923,67824.0
2016-10-05 10:45:00,29.74,29.74,29.68,29.7,67960.0,23.8843,23.8843,23.8361,23.8522,67960.0
2016-10-05 10:50:00,29.69,29.75,29.69,29.73,66132.0,23.8441,23.8923,23.8441,23.8763,66132.0
2016-10-05 10:55:00,29.73,29.73,29.69,29.71,54720.0,23.8763,23.8763,23.8441,23.8602,54720.0
2016-10-05 11:00:00,29.71,29.75,29.7,29.73,36664.0,23.8602,23.8923,23.8522,23.8763,36664.0
2016-10-05 11:05:00,29.73,29.73,29.7,29.71,85016.0,23.8763,23.8763,23.8522,23.8602,85016.0
2016-10-05 11:10:00,29.7,29.71,29.67,29.68,120816.0,23.8522,23.8602,23.8281,23.8361,120816.0
2016-10-05 11:15:00,29.68,29.68,29.62,29.62,81772.0,23.8361,23.8361,23.7879,23.7879,81772.0
2016-10-05 11:20:00,29.63,29.64,29.6,29.64,57980.0,23.7959,23.804,23.7719,23.804,57980.0
2016-10-05 11:25:00,29.63,29.68,29.63,29.68,50916.0,23.7959,23.8361,23.7959,23.8361,50916.0
2016-10-05 11:30:00,29.68,29.68,29.65,29.68,38528.0,23.8361,23.8361,23.812,23.8361,38528.0
2016-10-05 11:35:00,29.68,29.7,29.66,29.67,53544.0,23.8361,23.8522,23.82,23.8281,53544.0
2016-10-05 11:40:00,29.67,29.68,29.66,29.67,42288.0,23.8281,23.8361,23.82,23.8281,42288.0
2016-10-05 11:45:00,29.67,29.67,29.61,29.61,64224.0,23.8281,23.8281,23.7799,23.7799,64224.0
2016-10-05 11:50:00,29.61,29.66,29.6,29.66,55036.0,23.7799,23.82,23.7719,23.82,55036.0
2016-10-05 11:55:00,29.65,29.68,29.65,29.67,44044.0,23.812,23.8361,23.812,23.8281,44044.0
2016-10-05 12:00:00,29.68,29.68,29.66,29.67,49064.0,23.8361,23.8361,23.82,23.8281,49064.0
2016-10-05 12:05:00,29.67,29.68,29.65,29.66,46284.0,23.8281,23.8361,23.812,23.82,46284.0
2016-10-05 12:10:00,29.66,29.68,29.65,29.68,50312.0,23.82,23.8361,23.812,23.8361,50312.0
2016-10-05 12:15:00,29.68,29.69,29.67,29.67,36112.0,23.8361,23.8441,23.8281,23.8281,36112.0
2016-10-05 12:20:00,29.67,29.68,29.66,29.67,36092.0,23.8281,23.8361,23.82,23.8281,36092.0
2016-10-05 12:25:00,29.67,29.67,29.65,29.66,25628.0,23.8281,23.8281,23.812,23.82,25628.0
2016-10-05 12:30:00,29.65,29.67,29.65,29.65,45472.0,23.812,23.8281,23.812,23.812,45472.0
2016-10-05 12:35:00,29.65,29.67,29.65,29.66,122052.0,23.812,23.8281,23.812,23.82,122052.0
2016-10-05 12:40:00,29.67,29.69,29.66,29.68,256052.0,23.8281,23.8441,23.82,23.8361,256052.0
2016-10-05 12:45:00,29.68,29.78,29.68,29.78,75144.0,23.8361,23.9164,23.8361,23.9164,75144.0
2016-10-05 12:50:00,29.78,29.79,29.72,29.79,193080.0,23.9164,23.9244,23.8682,23.9244,193080.0
2016-10-05 12:55:00,29.79,29.81,29.73,29.77,110912.0,23.9244,23.9405,23.8763,23.9084,110912.0
2016-10-05 13:00:00,29.76,29.78,29.75,29.75,48788.0,23.9004,23.9164,23.8923,23.8923,48788.0
2016-10-05 13:05:00,29.76,29.76,29.72,29.73,81188.0,23.9004,23.9004,23.8682,23.8763,81188.0
2016-10-05 13:10:00,29.73,29.74,29.68,29.7,104288.0,23.8763,23.8843,23.8361,23.8522,104288.0
2016-10-05 13:15:00,29.71,29.78,29.71,29.78,64736.0,23.8602,23.9164,23.8602,23.9164,64736.0
2016-10-05 13:20:00,29.76,29.76,29.72,29.75,69048.0,23.9004,23.9004,23.8682,23.8923,69048.0
2016-10-05 13:25:00,29.75,29.76,29.72,29.73,74404.0,23.8923,23.9004,23.8682,23.8763,74404.0
2016-10-05 13:30:00,29.73,29.75,29.72,29.72,40980.0,23.8763,23.8923,23.8682,23.8682,40980.0
2016-10-05 13:35:00,29.72,29.73,29.7,29.7,56232.0,23.8682,23.8763,23.8522,23.8522,56232.0
2016-10-05 13:40:00,29.69,29.7,29.66,29.67,74512.0,23.8441,23.8522,23.82,23.8281,74512.0
2016-10-05 13:45:00,29.66,29.67,29.66,29.67,44668.0,23.82,23.8281,23.82,23.8281,44668.0
2016-10-05 13:50:00,29.67,29.69,29.66,29.68,37632.0,23.8281,23.8441,23.82,23.8361,37632.0
2016-10-05 13:55:00,29.68,29.73,29.68,29.72,33276.0,23.8361,23.8763,23.8361,23.8682,33276.0
2016-10-05 14:00:00,29.72,29.72,29.7,29.7,36700.0,23.8682,23.8682,23.8522,23.8522,36700.0
2016-10-05 14:05:00,29.7,29.72,29.68,29.69,35400.0,23.8522,23.8682,23.8361,23.8441,35400.0
2016-10-05 14:10:00,29.69,29.7,29.68,29.68,31028.0,23.8441,23.8522,23.8361,23.8361,31028.0
2016-10-05 14:15:00,29.67,29.68,29.66,29.66,37504.0,23.8281,23.8361,23.82,23.82,37504.0
2016-10-05 14:20:00,29.65,29.67,29.64,29.65,31724.0,23.812,23.8281,23.804,23.812,31724.0
2016-10-05 14:25:00,29.65,29.65,29.62,29.63,46764.0,23.812,23.812,23.7879,23.7959,46764.0
2016-10-05 14:30:00,29.62,29.63,29.61,29.63,30752.0,23.7879,23.7959,23.7799,23.7959,30752.0
2016-10-05 14:35:00,29.62,29.64,29.61,29.63,127116.0,23.7879,23.804,23.7799,23.7959,127116.0
2016-10-05 14:40:00,29.63,29.66,29.63,29.64,23284.0,23.7959,23.82,23.7959,23.804,23284.0
2016-10-05 14:45:00,29.64,29.64,29.62,29.64,55800.0,23.804,23.804,23.7879,23.804,55800.0
2016-10-05 14:50:00,29.64,29.64,29.61,29.63,35700.0,23.804,23.804,23.7799,23.7959,35700.0
2016-10-05 14:55:00,29.62,29.63,29.61,29.62,24084.0,23.7879,23.7959,23.7799,23.7879,24084.0
2016-10-05 15:00:00,29.62,29.64,29.62,29.64,74000.0,23.7879,23.804,23.7879,23.804,74000.0
2016-10-05 15:05:00,29.64,29.72,29.63,29.71,49260.0,23.804,23.8682,23.7959,23.8602,49260.0
2016-10-05 15:10:00,29.71,29.71,29.67,29.68,39916.0,23.8602,23.8602,23.8281,23.8361,39916.0
2016-10-05 15:15:00,29.67,29.67,29.64,29.67,98996.0,23.8281,23.8281,23.804,23.8281,98996.0
2016-10-05 15:20:00,29.67,29.68,29.65,29.68,86432.0,23.8281,23.8361,23.812,23.8361,86432.0
2016-10-05 15:25:00,29.68,29.68,29.66,29.67,121016.0,23.8361,23.8361,23.82,23.8281,121016.0
2016-10-05 15:30:00,29.67,29.69,29.67,29.68,76272.0,23.8281,23.8441,23.8281,23.8361,76272.0
2016-10-05 15:35:00,29.68,29.69,29.66,29.68,86404.0,23.8361,23.8441,23.82,23.8361,86404.0
2016-10-05 15:40:00,29.68,29.7,29.66,29.68,100552.0,23.8361,23.8522,23.82,23.8361,100552.0
2016-10-05 15:45:00,29.68,29.71,29.64,29.64,139844.0,23.8361,23.8602,23.804,23.804,139844.0
2016-10-05 15:50:00,29.64,29.67,29.64,29.65,178784.0,23.804,23.8281,23.804,23.812,178784.0
2016-10-05 15:55:00,29.65,29.65,29.62,29.64,274508.0,23.812,23.812,23.7879,23.804,274508.0
2016-10-06 09:30:00,29.53,29.59,29.38,29.48,197124.0,23.7156,23.7638,23.5952,23.6755,197124.0
2016-10-06 09:35:00,29.5,29.61,29.49,29.54,62304.0,23.6915,23.7799,23.6835,23.7237,62304.0
2016-10-06 09:40:00,29.54,29.59,29.52,29.55,44052.0,23.7237,23.7638,23.7076,23.7317,44052.0
2016-10-06 09:45:00,29.57,29.61,29.55,29.6,47196.0,23.7478,23.7799,23.7317,23.7719,47196.0
2016-10-06 09:50:00,29.6,29.65,29.58,29.64,66596.0,23.7719,23.812,23.7558,23.804,66596.0
2016-10-06 09:55:00,29.63,29.65,29.59,29.6,91968.0,23.7959,23.812,23.7638,23.7719,91968.0
2016-10-06 10:00:00,29.6,29.68,29.58,29.58,85948.0,23.7719,23.8361,23.7558,23.7558,85948.0
2016-10-06 10:05:00,29.57,29.59,29.53,29.57,89740.0,23.7478,23.7638,23.7156,23.7478,89740.0
2016-10-06 10:10:00,29.56,29.56,29.51,29.54,97460.0,23.7397,23.7397,23.6996,23.7237,97460.0
2016-10-06 10:15:00,29.54,29.56,29.53,29.54,93748.0,23.7237,23.7397,23.7156,23.7237,93748.0
2016-10-06 10:20:00,29.53,29.53,29.46,29.46,74908.0,23.7156,23.7156,23.6594,23.6594,74908.0
2016-10-06 10:25:00,29.46,29.58,29.46,29.57,95156.0,23.6594,23.7558,23.6594,23.7478,95156.0
2016-10-06 10:30:00,29.57,29.6,29.54,29.56,96988.0,23.7478,23.7719,23.7237,23.7397,96988.0
2016-10-06 10:35:00,29.57,29.57,29.53,29.53,46828.0,23.7478,23.7478,23.7156,23.7156,46828.0
2016-10-06 10:40:00,29.53,29.53,29.48,29.5,90076.0,23.7156,23.7156,23.6755,23.6915,90076.0
2016-10-06 10:45:00,29.49,29.52,29.46,29.46,170900.0,23.6835,23.7076,23.6594,23.6594,170900.0
2016-10-06 10:50:00,29.45,29.47,29.43,29.46,132224.0,23.6514,23.6675,23.6353,23.6594,132224.0
2016-10-06 10:55:00,29.46,29.49,29.45,29.47,67708.0,23.6594,23.6835,23.6514,23.6675,67708.0
2016-10-06 11:00:00,29.47,29.5,29.44,29.47,181724.0,23.6675,23.6915,23.6434,23.6675,181724.0
2016-10-06 11:05:00,29.47,29.47,29.43,29.46,92512.0,23.6675,23.6675,23.6353,23.6594,92512.0
2016-10-06 11:10:00,29.45,29.5,29.44,29.46,201032.0,23.6514,23.6915,23.6434,23.6594,201032.0
2016-10-06 11:15:00,29.46,29.5,29.44,29.5,74068.0,23.6594,23.6915,23.6434,23.6915,74068.0
2016-10-06 11:20:00,29.49,29.54,29.48,29.52,59576.0,23.6835,23.7237,23.6755,23.7076,59576.0
2016-10-06 11:25:00,29.53,29.58,29.53,29.53,30080.0,23.7156,23.7558,23.7156,23.7156,30080.0
2016-10-06 11:30:00,29.53,29.53,29.5,29.52,39536.0,23.7156,23.7156,23.6915,23.7076,39536.0
2016-10-06 11:35:00,29.52,29.54,29.51,29.53,100252.0,23.7076,23.7237,23.6996,23.7156,100252.0
2016-10-06 11:40:00,29.53,29.54,29.51,29.51,101528.0,23.7156,23.7237,23.6996,23.6996,101528.0
2016-10-06 11:45:00,29.52,29.61,29.52,29.58,167000.0,23.7076,23.7799,23.7076,23.7558,167000.0
2016-10-06 11:50:00,29.57,29.67,29.57,29.66,201444.0,23.7478,23.8281,23.7478,23.82,201444.0
2016-10-06 11:55:00,29.67,29.71,29.65,29.7,85616.0,23.8281,23.8602,23.812,23.8522,85616.0
2016-10-06 12:00:00,29.7,29.78,29.7,29.78,275016.0,23.8522,23.9164,23.8522,23.9164,275016.0
2016-10-06 12:05:00,29.78,29.78,29.75,29.75,94368.0,23.9164,23.9164,23.8923,23.8923,94368.0
2016-10-06 12:10:00,29.76,29.76,29.73,29.73,41912.0,23.9004,23.9004,23.8763,23.8763,41912.0
2016-10-06 12:15:00,29.73,29.74,29.68,29.68,41992.0,23.8763,23.8843,23.8361,23.8361,41992.0
2016-10-06 12:20:00,29.67,29.71,29.67,29.71,44504.0,23.8281,23.8602,23.8281,23.8602,44504.0
2016-10-06 12:25:00,29.71,29.74,29.7,29.7,58820.0,23.8602,23.8843,23.8522,23.8522,58820.0
2016-10-06 12:30:00,29.7,29.73,29.69,29.72,47292.0,23.8522,23.8763,23.8441,23.8682,47292.0
2016-10-06 12:35:00,29.72,29.72,29.67,29.68,83948.0,23.8682,23.8682,23.8281,23.8361,83948.0
2016-10-06 12:40:00,29.68,29.7,29.67,29.68,48124.0,23.8361,23.8522,23.8281,23.8361,48124.0
2016-10-06 12:45:00,29.68,29.72,29.68,29.71,63412.0,23.8361,23.8682,23.8361,23.8602,63412.0
2016-10-06 12:50:00,29.71,29.71,29.68,29.69,32804.0,23.8602,23.8602,23.8361,23.8441,32804.0
2016-10-06 12:55:00,29.68,29.69,29.66,29.68,48740.0,23.8361,23.8441,23.82,23.8361,48740.0
2016-10-06 13:00:00,29.67,29.68,29.64,29.65,56000.0,23.8281,23.8361,23.804,23.812,56000.0
2016-10-06 13:05:00,29.65,29.67,29.64,29.64,45332.0,23.812,23.8281,23.804,23.804,45332.0
2016-10-06 13:10:00,29.64,29.65,29.63,29.65,45740.0,23.804,23.812,23.7959,23.812,45740.0
2016-10-06 13:15:00,29.65,29.69,29.65,29.68,78760.0,23.812,23.8441,23.812,23.8361,78760.0
2016-10-06 13:20:00,29.68,29.68,29.66,29.67,61492.0,23.8361,23.8361,23.82,23.8281,61492.0
2016-10-06 13:25:00,29.67,29.67,29.65,29.65,52600.0,23.8281,23.8281,23.812,23.812,52600.0
2016-10-06 13:30:00,29.64,29.67,29.64,29.65,56972.0,23.804,23.8281,23.804,23.812,56972.0
2016-10-06 13:35:00,29.65,29.67,29.65,29.66,49060.0,23.812,23.8281,23.812,23.82,49060.0
2016-10-06 13:40:00,29.67,29.68,29.65,29.68,35696.0,23.8281,23.8361,23.812,23.8361,35696.0
2016-10-06 13:45:00,29.68,29.68,29.65,29.67,47376.0,23.8361,23.8361,23.812,23.8281,47376.0
2016-10-06 13:50:00,29.66,29.67,29.64,29.65,175496.0,23.82,23.8281,23.804,23.812,175496.0
2016-10-06 13:55:00,29.65,29.66,29.64,29.65,117368.0,23.812,23.82,23.804,23.812,117368.0
2016-10-06 14:00:00,29.65,29.66,29.64,29.65,105828.0,23.812,23.82,23.804,23.812,105828.0
2016-10-06 14:05:00,29.65,29.66,29.64,29.64,117532.0,23.812,23.82,23.804,23.804,117532.0
2016-10-06 14:10:00,29.64,29.66,29.63,29.65,76584.0,23.804,23.82,23.7959,23.812,76584.0
2016-10-06 14:15:00,29.65,29.65,29.61,29.61,90092.0,23.812,23.812,23.7799,23.7799,90092.0
2016-10-06 14:20:00,29.61,29.64,29.61,29.64,88360.0,23.7799,23.804,23.7799,23.804,88360.0
2016-10-06 14:25:00,29.64,29.66,29.64,29.65,112724.0,23.804,23.82,23.804,23.812,112724.0
2016-10-06 14:30:00,29.65,29.66,29.64,29.65,59304.0,23.812,23.82,23.804,23.812,59304.0
2016-10-06 14:35:00,29.65,29.65,29.63,29.63,75200.0,23.812,23.812,23.7959,23.7959,75200.0
2016-10-06 14:40:00,29.63,29.63,29.58,29.58,67620.0,23.7959,23.7959,23.7558,23.7558,67620.0
2016-10-06 14:45:00,29.59,29.59,29.54,29.55,154392.0,23.7638,23.7638,23.7237,23.7317,154392.0
2016-10-06 14:50:00,29.55,29.56,29.53,29.54,78248.0,23.7317,23.7397,23.7156,23.7237,78248.0
2016-10-06 14:55:00,29.55,29.58,29.54,29.58,78552.0,23.7317,23.7558,23.7237,23.7558,78552.0
2016-10-06 15:00:00,29.58,29.59,29.57,29.58,104488.0,23.7558,23.7638,23.7478,23.7558,104488.0
2016-10-06 15:05:00,29.59,29.6,29.57,29.57,96180.0,23.7638,23.7719,23.7478,23.7478,96180.0
2016-10-06 15:10:00,29.57,29.57,29.52,29.53,169332.0,23.7478,23.7478,23.7076,23.7156,169332.0
2016-10-06 15:15:00,29.54,29.56,29.53,29.54,122720.0,23.7237,23.7397,23.7156,23.7237,122720.0
2016-10-06 15:20:00,29.55,29.56,29.54,29.55,108772.0,23.7317,23.7397,23.7237,23.7317,108772.0
2016-10-06 15:25:00,29.55,29.56,29.53,29.53,215856.0,23.7317,23.7397,23.7156,23.7156,215856.0
2016-10-06 15:30:00,29.52,29.53,29.51,29.51,226792.0,23.7076,23.7156,23.6996,23.6996,226792.0
2016-10-06 15:35:00,29.51,29.53,29.5,29.51,238344.0,23.6996,23.7156,23.6915,23.6996,238344.0
2016-10-06 15:40:00,29.51,29.53,29.51,29.52,150152.0,23.6996,23.7156,23.6996,23.7076,150152.0
2016-10-06 15:45:00,29.52,29.53,29.49,29.52,246628.0,23.7076,23.7156,23.6835,23.7076,246628.0
2016-10-06 15:50:00,29.51,29.52,29.5,29.51,291324.0,23.6996,23.7076,23.6915,23.6996,291324.0
2016-10-06 15:55:00,29.51,29.54,29.5,29.52,643828.0,23.6996,23.7237,23.6915,23.7076,643828.0
2016-10-07 09:30:00,29.97,30.82,29.92,30.6,1301352.0,24.069,24.7516,24.0288,24.575,1301352.0
2016-10-07 09:35:00,30.6,30.61,30.4,30.55,624280.0,24.575,24.583,24.4143,24.5348,624280.0
2016-10-07 09:40:00,30.55,30.67,30.52,30.58,395016.0,24.5348,24.6312,24.5107,24.5589,395016.0
2016-10-07 09:45:00,30.58,30.68,30.56,30.64,592664.0,24.5589,24.6392,24.5428,24.6071,592664.0
2016-10-07 09:50:00,30.63,30.64,30.5,30.5,330152.0,24.5991,24.6071,24.4946,24.4946,330152.0
2016-10-07 09:55:00,30.5,30.55,30.45,30.52,523384.0,24.4946,24.5348,24.4545,24.5107,523384.0
2016-10-07 10:00:00,30.52,30.61,30.51,30.61,206188.0,24.5107,24.583,24.5027,24.583,206188.0
2016-10-07 10:05:00,30.6,30.62,30.53,30.54,310052.0,24.575,24.591,24.5187,24.5268,310052.0
2016-10-07 10:10:00,30.54,30.61,30.5,30.61,359364.0,24.5268,24.583,24.4946,24.583,359364.0
2016-10-07 10:15:00,30.61,30.64,30.52,30.55,176580.0,24.583,24.6071,24.5107,24.5348,176580.0
2016-10-07 10:20:00,30.55,30.6,30.5,30.53,161104.0,24.5348,24.575,24.4946,24.5187,161104.0
2016-10-07 10:25:00,30.53,30.54,30.44,30.48,156024.0,24.5187,24.5268,24.4465,24.4786,156024.0
2016-10-07 10:30:00,30.49,30.5,30.42,30.42,112464.0,24.4866,24.4946,24.4304,24.4304,112464.0
2016-10-07 10:35:00,30.43,30.48,30.42,30.47,173776.0,24.4384,24.4786,24.4304,24.4706,173776.0
2016-10-07 10:40:00,30.46,30.49,30.38,30.4,183120.0,24.4625,24.4866,24.3983,24.4143,183120.0
2016-10-07 10:45:00,30.4,30.42,30.38,30.39,245996.0,24.4143,24.4304,24.3983,24.4063,245996.0
2016-10-07 10:50:00,30.39,30.4,30.34,30.34,234860.0,24.4063,24.4143,24.3662,24.3662,234860.0
2016-10-07 10:55:00,30.34,30.37,30.33,30.35,221908.0,24.3662,24.3902,24.3581,24.3742,221908.0
2016-10-07 11:00:00,30.35,30.38,30.31,30.32,149524.0,24.3742,24.3983,24.3421,24.3501,149524.0
2016-10-07 11:05:00,30.33,30.37,30.33,30.36,146696.0,24.3581,24.3902,24.3581,24.3822,146696.0
2016-10-07 11:10:00,30.36,30.41,30.34,30.39,160796.0,24.3822,24.4224,24.3662,24.4063,160796.0
2016-10-07 11:15:00,30.4,30.43,30.38,30.43,109944.0,24.4143,24.4384,24.3983,24.4384,109944.0
2016-10-07 11:20:00,30.43,30.48,30.41,30.42,110592.0,24.4384,24.4786,24.4224,24.4304,110592.0
2016-10-07 11:25:00,30.42,30.47,30.41,30.45,125944.0,24.4304,24.4706,24.4224,24.4545,125944.0
2016-10-07 11:30:00,30.45,30.47,30.4,30.41,145168.0,24.4545,24.4706,24.4143,24.4224,145168.0
2016-10-07 11:35:00,30.41,30.43,30.36,30.38,149612.0,24.4224,24.4384,24.3822,24.3983,149612.0
2016-10-07 11:40:00,30.38,30.4,30.36,30.4,109864.0,24.3983,24.4143,24.3822,24.4143,109864.0
2016-10-07 11:45:00,30.39,30.39,30.31,30.34,150392.0,24.4063,24.4063,24.3421,24.3662,150392.0
2016-10-07 11:50:00,30.33,30.41,30.33,30.39,132340.0,24.3581,24.4224,24.3581,24.4063,132340.0
2016-10-07 11:55:00,30.39,30.4,30.35,30.39,110664.0,24.4063,24.4143,24.3742,24.4063,110664.0
2016-10-07 12:00:00,30.39,30.43,30.36,30.37,134664.0,24.4063,24.4384,24.3822,24.3902,134664.0
2016-10-07 12:05:00,30.37,30.39,30.36,30.37,114368.0,24.3902,24.4063,24.3822,24.3902,114368.0
2016-10-07 12:10:00,30.37,30.41,30.37,30.4,83952.0,24.3902,24.4224,24.3902,24.4143,83952.0
2016-10-07 12:15:00,30.4,30.42,30.37,30.4,127224.0,24.4143,24.4304,24.3902,24.4143,127224.0
2016-10-07 12:20:00,30.4,30.42,30.38,30.41,117048.0,24.4143,24.4304,24.3983,24.4224,117048.0
2016-10-07 12:25:00,30.41,30.42,30.36,30.42,115608.0,24.4224,24.4304,24.3822,24.4304,115608.0
2016-10-07 12:30:00,30.41,30.45,30.41,30.43,97196.0,24.4224,24.4545,24.4224,24.4384,97196.0
2016-10-07 12:35:00,30.43,30.44,30.38,30.39,122360.0,24.4384,24.4465,24.3983,24.4063,122360.0
2016-10-07 12:40:00,30.38,30.39,30.36,30.37,141248.0,24.3983,24.4063,24.3822,24.3902,141248.0
2016-10-07 12:45:00,30.37,30.46,30.37,30.43,103784.0,24.3902,24.4625,24.3902,24.4384,103784.0
2016-10-07 12:50:00,30.43,30.43,30.4,30.41,65272.0,24.4384,24.4384,24.4143,24.4224,65272.0
2016-10-07 12:55:00,30.4,30.44,30.39,30.44,75468.0,24.4143,24.4465,24.4063,24.4465,75468.0
2016-10-07 13:00:00,30.46,30.46,30.41,30.45,99732.0,24.4625,24.4625,24.4224,24.4545,99732.0
2016-10-07 13:05:00,30.45,30.46,30.43,30.46,106256.0,24.4545,24.4625,24.4384,24.4625,106256.0
2016-10-07 13:10:00,30.47,30.47,30.44,30.45,85480.0,24.4706,24.4706,24.4465,24.4545,85480.0
2016-10-07 13:15:00,30.45,30.48,30.45,30.45,60760.0,24.4545,24.4786,24.4545,24.4545,60760.0
2016-10-07 13:20:00,30.46,30.46,30.42,30.44,75796.0,24.4625,24.4625,24.4304,24.4465,75796.0
2016-10-07 13:25:00,30.44,30.47,30.44,30.46,77324.0,24.4465,24.4706,24.4465,24.4625,77324.0
2016-10-07 13:30:00,30.47,30.47,30.44,30.47,79184.0,24.4706,24.4706,24.4465,24.4706,79184.0
2016-10-07 13:35:00,30.47,30.48,30.45,30.46,75244.0,24.4706,24.4786,24.4545,24.4625,75244.0
2016-10-07 13:40:00,30.46,30.48,30.46,30.48,130124.0,24.4625,24.4786,24.4625,24.4786,130124.0
2016-10-07 13:45:00,30.49,30.49,30.47,30.48,94112.0,24.4866,24.4866,24.4706,24.4786,94112.0
2016-10-07 13:50:00,30.49,30.54,30.48,30.54,116024.0,24.4866,24.5268,24.4786,24.5268,116024.0
2016-10-07 13:55:00,30.54,30.57,30.53,30.57,108528.0,24.5268,24.5509,24.5187,24.5509,108528.0
2016-10-07 14:00:00,30.57,30.58,30.55,30.56,92872.0,24.5509,24.5589,24.5348,24.5428,92872.0
2016-10-07 14:05:00,30.56,30.58,30.52,30.53,167452.0,24.5428,24.5589,24.5107,24.5187,167452.0
2016-10-07 14:10:00,30.53,30.56,30.53,30.54,99984.0,24.5187,24.5428,24.5187,24.5268,99984.0
2016-10-07 14:15:00,30.53,30.54,30.49,30.51,99064.0,24.5187,24.5268,24.4866,24.5027,99064.0
2016-10-07 14:20:00,30.51,30.52,30.5,30.52,95140.0,24.5027,24.5107,24.4946,24.5107,95140.0
2016-10-07 14:25:00,30.53,30.53,30.5,30.53,117596.0,24.5187,24.5187,24.4946,24.5187,117596.0
2016-10-07 14:30:00,30.52,30.55,30.52,30.54,92020.0,24.5107,24.5348,24.5107,24.5268,92020.0
2016-10-07 14:35:00,30.54,30.54,30.51,30.52,154296.0,24.5268,24.5268,24.5027,24.5107,154296.0
2016-10-07 14:40:00,30.52,30.52,30.5,30.5,117108.0,24.5107,24.5107,24.4946,24.4946,117108.0
2016-10-07 14:45:00,30.5,30.53,30.48,30.48,125476.0,24.4946,24.5187,24.4786,24.4786,125476.0
2016-10-07 14:50:00,30.48,30.49,30.47,30.48,125776.0,24.4786,24.4866,24.4706,24.4786,125776.0
2016-10-07 14:55:00,30.48,30.5,30.48,30.48,126496.0,24.4786,24.4946,24.4786,24.4786,126496.0
2016-10-07 15:00:00,30.48,30.51,30.48,30.5,187728.0,24.4786,24.5027,24.4786,24.4946,187728.0
2016-10-07 15:05:00,30.5,30.52,30.49,30.51,237864.0,24.4946,24.5107,24.4866,24.5027,237864.0
2016-10-07 15:10:00,30.52,30.52,30.5,30.5,124800.0,24.5107,24.5107,24.4946,24.4946,124800.0
2016-10-07 15:15:00,30.5,30.52,30.49,30.5,145060.0,24.4946,24.5107,24.4866,24.4946,145060.0
2016-10-07 15:20:00,30.5,30.51,30.5,30.5,197520.0,24.4946,24.5027,24.4946,24.4946,197520.0
2016-10-07 15:25:00,30.5,30.51,30.5,30.5,188100.0,24.4946,24.5027,24.4946,24.4946,188100.0
2016-10-07 15:30:00,30.5,30.52,30.5,30.51,172464.0,24.4946,24.5107,24.4946,24.5027,172464.0
2016-10-07 15:35:00,30.51,30.53,30.5,30.5,255176.0,24.5027,24.5187,24.4946,24.4946,255176.0
2016-10-07 15:40:00,30.5,30.5,30.48,30.5,366948.0,24.4946,24.4946,24.4786,24.4946,366948.0
2016-10-07 15:45:00,30.5,30.5,30.48,30.48,418724.0,24.4946,24.4946,24.4786,24.4786,418724.0
2016-10-07 15:50:00,30.48,30.49,30.44,30.44,451016.0,24.4786,24.4866,24.4465,24.4465,451016.0
2016-10-07 15:55:00,30.44,30.5,30.42,30.43,1165724.0,24.4465,24.4946,24.4304,24.4384,1165724.0
2016-10-10 09:30:00,30.47,30.58,30.44,30.5,190360.0,24.4706,24.5589,24.4465,24.4946,190360.0
2016-10-10 09:35:00,30.52,30.58,30.5,30.54,78528.0,24.5107,24.5589,24.4946,24.5268,78528.0
2016-10-10 09:40:00,30.55,30.61,30.53,30.56,67432.0,24.5348,24.583,24.5187,24.5428,67432.0
2016-10-10 09:45:00,30.56,30.59,30.51,30.53,157584.0,24.5428,24.5669,24.5027,24.5187,157584.0
2016-10-10 09:50:00,30.51,30.53,30.47,30.49,104644.0,24.5027,24.5187,24.4706,24.4866,104644.0
2016-10-10 09:55:00,30.49,30.5,30.44,30.46,88896.0,24.4866,24.4946,24.4465,24.4625,88896.0
2016-10-10 10:00:00,30.47,30.5,30.46,30.47,48408.0,24.4706,24.4946,24.4625,24.4706,48408.0
2016-10-10 10:05:00,30.47,30.5,30.45,30.49,55788.0,24.4706,24.4946,24.4545,24.4866,55788.0
2016-10-10 10:10:00,30.49,30.53,30.45,30.46,62500.0,24.4866,24.5187,24.4545,24.4625,62500.0
2016-10-10 10:15:00,30.48,30.48,30.45,30.46,58020.0,24.4786,24.4786,24.4545,24.4625,58020.0
2016-10-10 10:20:00,30.46,30.46,30.44,30.46,37172.0,24.4625,24.4625,24.4465,24.4625,37172.0
2016-10-10 10:25:00,30.46,30.5,30.44,30.5,36496.0,24.4625,24.4946,24.4465,24.4946,36496.0
2016-10-10 10:30:00,30.5,30.5,30.46,30.46,31740.0,24.4946,24.4946,24.4625,24.4625,31740.0
2016-10-10 10:35:00,30.46,30.47,30.44,30.44,61828.0,24.4625,24.4706,24.4465,24.4465,61828.0
2016-10-10 10:40:00,30.44,30.44,30.41,30.41,79944.0,24.4465,24.4465,24.4224,24.4224,79944.0
2016-10-10 10:45:00,30.4,30.42,30.35,30.36,79804.0,24.4143,24.4304,24.3742,24.3822,79804.0
2016-10-10 10:50:00,30.35,30.35,30.31,30.33,90672.0,24.3742,24.3742,24.3421,24.3581,90672.0
2016-10-10 10:55:00,30.33,30.37,30.33,30.35,38124.0,24.3581,24.3902,24.3581,24.3742,38124.0
2016-10-10 11:00:00,30.35,30.44,30.35,30.43,62508.0,24.3742,24.4465,24.3742,24.4384,62508.0
2016-10-10 11:05:00,30.43,30.43,30.39,30.4,75352.0,24.4384,24.4384,24.4063,24.4143,75352.0
2016-10-10 11:10:00,30.4,30.42,30.38,30.42,343704.0,24.4143,24.4304,24.3983,24.4304,343704.0
2016-10-10 11:15:00,30.42,30.44,30.41,30.43,89900.0,24.4304,24.4465,24.4224,24.4384,89900.0
2016-10-10 11:20:00,30.43,30.43,30.39,30.4,95784.0,24.4384,24.4384,24.4063,24.4143,95784.0
2016-10-10 11:25:00,30.4,30.43,30.38,30.42,22004.0,24.4143,24.4384,24.3983,24.4304,22004.0
2016-10-10 11:30:00,30.42,30.46,30.41,30.45,58120.0,24.4304,24.4625,24.4224,24.4545,58120.0
2016-10-10 11:35:00,30.46,30.5,30.45,30.5,49728.0,24.4625,24.4946,24.4545,24.4946,49728.0
2016-10-10 11:40:00,30.5,30.5,30.48,30.5,30224.0,24.4946,24.4946,24.4786,24.4946,30224.0
2016-10-10 11:45:00,30.49,30.54,30.49,30.54,41468.0,24.4866,24.5268,24.4866,24.5268,41468.0
2016-10-10 11:50:00,30.53,30.53,30.5,30.52,62092.0,24.5187,24.5187,24.4946,24.5107,62092.0
2016-10-10 11:55:00,30.52,30.55,30.51,30.54,37700.0,24.5107,24.5348,24.5027,24.5268,37700.0
2016-10-10 12:00:00,30.54,30.54,30.5,30.53,38696.0,24.5268,24.5268,24.4946,24.5187,38696.0
2016-10-10 12:05:00,30.53,30.53,30.51,30.51,31984.0,24.5187,24.5187,24.5027,24.5027,31984.0
2016-10-10 12:10:00,30.5,30.52,30.5,30.52,38380.0,24.4946,24.5107,24.4946,24.5107,38380.0
2016-10-10 12:15:00,30.51,30.51,30.5,30.51,52340.0,24.5027,24.5027,24.4946,24.5027,52340.0
2016-10-10 12:20:00,30.5,30.51,30.45,30.47,50348.0,24.4946,24.5027,24.4545,24.4706,50348.0
2016-10-10 12:25:00,30.46,30.51,30.45,30.51,47712.0,24.4625,24.5027,24.4545,24.5027,47712.0
2016-10-10 12:30:00,30.51,30.52,30.5,30.52,43100.0,24.5027,24.5107,24.4946,24.5107,43100.0
2016-10-10 12:35:00,30.52,30.52,30.5,30.5,27600.0,24.5107,24.5107,24.4946,24.4946,27600.0
2016-10-10 12:40:00,30.5,30.5,30.48,30.48,78332.0,24.4946,24.4946,24.4786,24.4786,78332.0
2016-10-10 12:45:00,30.47,30.47,30.44,30.45,82688.0,24.4706,24.4706,24.4465,24.4545,82688.0
2016-10-10 12:50:00,30.45,30.45,30.43,30.43,47760.0,24.4545,24.4545,24.4384,24.4384,47760.0
2016-10-10 12:55:00,30.43,30.43,30.42,30.43,45624.0,24.4384,24.4384,24.4304,24.4384,45624.0
2016-10-10 13:00:00,30.43,30.47,30.41,30.46,52300.0,24.4384,24.4706,24.4224,24.4625,52300.0
2016-10-10 13:05:00,30.47,30.54,30.46,30.53,38980.0,24.4706,24.5268,24.4625,24.5187,38980.0
2016-10-10 13:10:00,30.54,30.55,30.53,30.54,27504.0,24.5268,24.5348,24.5187,24.5268,27504.0
2016-10-10 13:15:00,30.55,30.58,30.54,30.58,55816.0,24.5348,24.5589,24.5268,24.5589,55816.0
2016-10-10 13:20:00,30.58,30.58,30.56,30.58,133480.0,24.5589,24.5589,24.5428,24.5589,133480.0
2016-10-10 13:25:00,30.57,30.6,30.57,30.6,53060.0,24.5509,24.575,24.5509,24.575,53060.0
2016-10-10 13:30:00,30.6,30.61,30.59,30.6,38928.0,24.575,24.583,24.5669,24.575,38928.0
2016-10-10 13:35:00,30.6,30.61,30.59,30.6,19244.0,24.575,24.583,24.5669,24.575,19244.0
2016-10-10 13:40:00,30.6,30.63,30.6,30.61,58520.0,24.575,24.5991,24.575,24.583,58520.0
2016-10-10 13:45:00,30.61,30.66,30.6,30.66,220332.0,24.583,24.6231,24.575,24.6231,220332.0
2016-10-10 13:50:00,30.65,30.68,30.64,30.67,59748.0,24.6151,24.6392,24.6071,24.6312,59748.0
2016-10-10 13:55:00,30.67,30.69,30.67,30.68,41112.0,24.6312,24.6472,24.6312,24.6392,41112.0
2016-10-10 14:00:00,30.68,30.69,30.66,30.66,58136.0,24.6392,24.6472,24.6231,24.6231,58136.0
2016-10-10 14:05:00,30.66,30.66,30.64,30.65,83280.0,24.6231,24.6231,24.6071,24.6151,83280.0
2016-10-10 14:10:00,30.64,30.66,30.64,30.64,53208.0,24.6071,24.6231,24.6071,24.6071,53208.0
2016-10-10 14:15:00,30.64,30.64,30.61,30.63,42744.0,24.6071,24.6071,24.583,24.5991,42744.0
2016-10-10 14:20:00,30.63,30.63,30.61,30.61,32048.0,24.5991,24.5991,24.583,24.583,32048.0
2016-10-10 14:25:00,30.6,30.62,30.59,30.62,25952.0,24.575,24.591,24.5669,24.591,25952.0
2016-10-10 14:30:00,30.61,30.64,30.61,30.62,30456.0,24.583,24.6071,24.583,24.591,30456.0
2016-10-10 14:35:00,30.61,30.64,30.61,30.63,48816.0,24.583,24.6071,24.583,24.5991,48816.0
2016-10-10 14:40:00,30.63,30.65,30.63,30.64,24548.0,24.5991,24.6151,24.5991,24.6071,24548.0
2016-10-10 14:45:00,30.64,30.64,30.63,30.64,45096.0,24.6071,24.6071,24.5991,24.6071,45096.0
2016-10-10 14:50:00,30.63,30.67,30.63,30.67,68128.0,24.5991,24.6312,24.5991,24.6312,68128.0
2016-10-10 14:55:00,30.67,30.71,30.66,30.7,181692.0,24.6312,24.6633,24.6231,24.6553,181692.0
2016-10-10 15:00:00,30.7,30.71,30.7,30.7,104208.0,24.6553,24.6633,24.6553,24.6553,104208.0
2016-10-10 15:05:00,30.7,30.73,30.69,30.73,210916.0,24.6553,24.6794,24.6472,24.6794,210916.0
2016-10-10 15:10:00,30.73,30.73,30.7,30.7,163848.0,24.6794,24.6794,24.6553,24.6553,163848.0
2016-10-10 15:15:00,30.7,30.73,30.68,30.73,252424.0,24.6553,24.6794,24.6392,24.6794,252424.0
2016-10-10 15:20:00,30.73,30.73,30.71,30.71,256448.0,24.6794,24.6794,24.6633,24.6633,256448.0
2016-10-10 15:25:00,30.71,30.71,30.67,30.68,100840.0,24.6633,24.6633,24.6312,24.6392,100840.0
2016-10-10 15:30:00,30.68,30.69,30.67,30.68,98340.0,24.6392,24.6472,24.6312,24.6392,98340.0
2016-10-10 15:35:00,30.68,30.69,30.67,30.68,110984.0,24.6392,24.6472,24.6312,24.6392,110984.0
2016-10-10 15:40:00,30.68,30.71,30.67,30.71,150996.0,24.6392,24.6633,24.6312,24.6633,150996.0
2016-10-10 15:45:00,30.71,30.74,30.69,30.71,229276.0,24.6633,24.6874,24.6472,24.6633,229276.0
2016-10-10 15:50:00,30.7,30.72,30.7,30.72,188772.0,24.6553,24.6713,24.6553,24.6713,188772.0
2016-10-10 15:55:00,30.72,30.72,30.7,30.7,417424.0,24.6713,24.6713,24.6553,24.6553,417424.0
2016-10-11 09:30:00,30.54,30.62,30.49,30.56,150164.0,24.5268,24.591,24.4866,24.5428,150164.0
2016-10-11 09:35:00,30.55,30.55,30.45,30.49,101416.0,24.5348,24.5348,24.4545,24.4866,101416.0
2016-10-11 09:40:00,30.47,30.5,30.46,30.46,78048.0,24.4706,24.4946,24.4625,24.4625,78048.0
2016-10-11 09:45:00,30.46,30.49,30.38,30.38,74244.0,24.4625,24.4866,24.3983,24.3983,74244.0
2016-10-11 09:50:00,30.38,30.4,30.33,30.35,107108.0,24.3983,24.4143,24.3581,24.3742,107108.0
2016-10-11 09:55:00,30.33,30.33,30.28,30.31,149368.0,24.3581,24.3581,24.318,24.3421,149368.0
2016-10-11 10:00:00,30.3,30.32,30.28,30.28,125956.0,24.334,24.3501,24.318,24.318,125956.0
2016-10-11 10:05:00,30.29,30.41,30.29,30.41,128832.0,24.326,24.4224,24.326,24.4224,128832.0
2016-10-11 10:10:00,30.41,30.42,30.36,30.4,84980.0,24.4224,24.4304,24.3822,24.4143,84980.0
2016-10-11 10:15:00,30.4,30.43,30.36,30.37,64908.0,24.4143,24.4384,24.3822,24.3902,64908.0
2016-10-11 10:20:00,30.37,30.38,30.34,30.35,113020.0,24.3902,24.3983,24.3662,24.3742,113020.0
2016-10-11 10:25:00,30.35,30.39,30.33,30.36,81808.0,24.3742,24.4063,24.3581,24.3822,81808.0
2016-10-11 10:30:00,30.35,30.39,30.33,30.37,55884.0,24.3742,24.4063,24.3581,24.3902,55884.0
2016-10-11 10:35:00,30.37,30.4,30.36,30.38,84248.0,24.3902,24.4143,24.3822,24.3983,84248.0
2016-10-11 10:40:00,30.39,30.42,30.39,30.4,98248.0,24.4063,24.4304,24.4063,24.4143,98248.0
2016-10-11 10:45:00,30.39,30.4,30.38,30.39,125020.0,24.4063,24.4143,24.3983,24.4063,125020.0
2016-10-11 10:50:00,30.39,30.41,30.38,30.39,64132.0,24.4063,24.4224,24.3983,24.4063,64132.0
2016-10-11 10:55:00,30.39,30.39,30.36,30.37,55364.0,24.4063,24.4063,24.3822,24.3902,55364.0
2016-10-11 11:00:00,30.37,30.37,30.28,30.28,63388.0,24.3902,24.3902,24.318,24.318,63388.0
2016-10-11 11:05:00,30.28,30.28,30.25,30.26,49304.0,24.318,24.318,24.2939,24.3019,49304.0
2016-10-11 11:10:00,30.25,30.26,30.22,30.23,62976.0,24.2939,24.3019,24.2698,24.2778,62976.0
2016-10-11 11:15:00,30.21,30.24,30.2,30.22,57728.0,24.2617,24.2858,24.2537,24.2698,57728.0
2016-10-11 11:20:00,30.22,30.3,30.22,30.3,58292.0,24.2698,24.334,24.2698,24.334,58292.0
2016-10-11 11:25:00,30.31,30.31,30.27,30.28,43312.0,24.3421,24.3421,24.3099,24.318,43312.0
2016-10-11 11:30:00,30.28,30.36,30.28,30.36,26980.0,24.318,24.3822,24.318,24.3822,26980.0
2016-10-11 11:35:00,30.36,30.38,30.3,30.33,89224.0,24.3822,24.3983,24.334,24.3581,89224.0
2016-10-11 11:40:00,30.33,30.38,30.33,30.38,48308.0,24.3581,24.3983,24.3581,24.3983,48308.0
2016-10-11 11:45:00,30.39,30.42,30.38,30.4,26340.0,24.4063,24.4304,24.3983,24.4143,26340.0
2016-10-11 11:50:00,30.41,30.43,30.4,30.43,31388.0,24.4224,24.4384,24.4143,24.4384,31388.0
2016-10-11 11:55:00,30.42,30.42,30.38,30.42,59784.0,24.4304,24.4304,24.3983,24.4304,59784.0
2016-10-11 12:00:00,30.41,30.44,30.41,30.43,59720.0,24.4224,24.4465,24.4224,24.4384,59720.0
2016-10-11 12:05:00,30.44,30.48,30.43,30.46,72588.0,24.4465,24.4786,24.4384,24.4625,72588.0
2016-10-11 12:10:00,30.46,30.48,30.44,30.48,53976.0,24.4625,24.4786,24.4465,24.4786,53976.0
2016-10-11 12:15:00,30.48,30.52,30.48,30.5,60432.0,24.4786,24.5107,24.4786,24.4946,60432.0
2016-10-11 12:20:00,30.51,30.52,30.47,30.5,26892.0,24.5027,24.5107,24.4706,24.4946,26892.0
2016-10-11 12:25:00,30.5,30.5,30.47,30.48,28332.0,24.4946,24.4946,24.4706,24.4786,28332.0
2016-10-11 12:30:00,30.47,30.48,30.46,30.46,40056.0,24.4706,24.4786,24.4625,24.4625,40056.0
2016-10-11 12:35:00,30.46,30.48,30.45,30.47,43872.0,24.4625,24.4786,24.4545,24.4706,43872.0
2016-10-11 12:40:00,30.47,30.5,30.46,30.5,99184.0,24.4706,24.4946,24.4625,24.4946,99184.0
2016-10-11 12:45:00,30.5,30.51,30.46,30.47,22488.0,24.4946,24.5027,24.4625,24.4706,22488.0
2016-10-11 12:50:00,30.47,30.47,30.42,30.42,46408.0,24.4706,24.4706,24.4304,24.4304,46408.0
2016-10-11 12:55:00,30.42,30.44,30.42,30.43,38796.0,24.4304,24.4465,24.4304,24.4384,38796.0
2016-10-11 13:00:00,30.43,30.43,30.38,30.38,29852.0,24.4384,24.4384,24.3983,24.3983,29852.0
2016-10-11 13:05:00,30.38,30.38,30.36,30.37,40476.0,24.3983,24.3983,24.3822,24.3902,40476.0
2016-10-11 13:10:00,30.37,30.37,30.34,30.34,41272.0,24.3902,24.3902,24.3662,24.3662,41272.0
2016-10-11 13:15:00,30.34,30.34,30.3,30.3,65784.0,24.3662,24.3662,24.334,24.334,65784.0
2016-10-11 13:20:00,30.3,30.33,30.29,30.32,47404.0,24.334,24.3581,24.326,24.3501,47404.0
2016-10-11 13:25:00,30.32,30.32,30.26,30.27,78012.0,24.3501,24.3501,24.3019,24.3099,78012.0
2016-10-11 13:30:00,30.27,30.27,30.25,30.27,53160.0,24.3099,24.3099,24.2939,24.3099,53160.0
2016-10-11 13:35:00,30.27,30.27,30.24,30.26,53572.0,24.3099,24.3099,24.2858,24.3019,53572.0
2016-10-11 13:40:00,30.25,30.26,30.24,30.24,38020.0,24.2939,24.3019,24.2858,24.2858,38020.0
2016-10-11 13:45:00,30.25,30.26,30.23,30.24,43640.0,24.2939,24.3019,24.2778,24.2858,43640.0
2016-10-11 13:50:00,30.24,30.25,30.22,30.24,39904.0,24.2858,24.2939,24.2698,24.2858,39904.0
2016-10-11 13:55:00,30.24,30.25,30.2,30.22,42732.0,24.2858,24.2939,24.2537,24.2698,42732.0
2016-10-11 14:00:00,30.22,30.24,30.22,30.23,39568.0,24.2698,24.2858,24.2698,24.2778,39568.0
2016-10-11 14:05:00,30.24,30.29,30.23,30.29,51788.0,24.2858,24.326,24.2778,24.326,51788.0
2016-10-11 14:10:00,30.29,30.29,30.26,30.28,41244.0,24.326,24.326,24.3019,24.318,41244.0
2016-10-11 14:15:00,30.28,30.28,30.23,30.25,31116.0,24.318,24.318,24.2778,24.2939,31116.0
2016-10-11 14:20:00,30.25,30.25,30.22,30.22,41336.0,24.2939,24.2939,24.2698,24.2698,41336.0
2016-10-11 14:25:00,30.23,30.25,30.22,30.23,23536.0,24.2778,24.2939,24.2698,24.2778,23536.0
2016-10-11 14:30:00,30.24,30.28,30.24,30.26,38204.0,24.2858,24.318,24.2858,24.3019,38204.0
2016-10-11 14:35:00,30.26,30.28,30.24,30.25,50496.0,24.3019,24.318,24.2858,24.2939,50496.0
2016-10-11 14:40:00,30.24,30.28,30.23,30.27,32304.0,24.2858,24.318,24.2778,24.3099,32304.0
2016-10-11 14:45:00,30.27,30.3,30.27,30.29,100176.0,24.3099,24.334,24.3099,24.326,100176.0
2016-10-11 14:50:00,30.29,30.29,30.26,30.28,41328.0,24.326,24.326,24.3019,24.318,41328.0
2016-10-11 14:55:00,30.29,30.3,30.27,30.28,30784.0,24.326,24.334,24.3099,24.318,30784.0
2016-10-11 15:00:00,30.27,30.28,30.27,30.27,49628.0,24.3099,24.318,24.3099,24.3099,49628.0
2016-10-11 15:05:00,30.27,30.28,30.25,30.26,32568.0,24.3099,24.318,24.2939,24.3019,32568.0
2016-10-11 15:10:00,30.26,30.28,30.25,30.27,37400.0,24.3019,24.318,24.2939,24.3099,37400.0
2016-10-11 15:15:00,30.27,30.28,30.25,30.28,43496.0,24.3099,24.318,24.2939,24.318,43496.0
2016-10-11 15:20:00,30.28,30.32,30.28,30.31,57020.0,24.318,24.3501,24.318,24.3421,57020.0
2016-10-11 15:25:00,30.32,30.32,30.28,30.28,95688.0,24.3501,24.3501,24.318,24.318,95688.0
2016-10-11 15:30:00,30.29,30.31,30.28,30.3,64844.0,24.326,24.3421,24.318,24.334,64844.0
2016-10-11 15:35:00,30.3,30.3,30.25,30.28,91152.0,24.334,24.334,24.2939,24.318,91152.0
2016-10-11 15:40:00,30.28,30.32,30.28,30.3,80396.0,24.318,24.3501,24.318,24.334,80396.0
2016-10-11 15:45:00,30.29,30.33,30.28,30.33,118056.0,24.326,24.3581,24.318,24.3581,118056.0
2016-10-11 15:50:00,30.32,30.33,30.31,30.32,126584.0,24.3501,24.3581,24.3421,24.3501,126584.0
2016-10-11 15:55:00,30.32,30.32,30.26,30.29,331908.0,24.3501,24.3501,24.3019,24.326,331908.0
2016-10-12 09:30:00,30.34,30.44,30.3,30.39,108104.0,24.3662,24.4465,24.334,24.4063,108104.0
2016-10-12 09:35:00,30.4,30.4,30.34,30.37,51756.0,24.4143,24.4143,24.3662,24.3902,51756.0
2016-10-12 09:40:00,30.35,30.36,30.32,30.36,32780.0,24.3742,24.3822,24.3501,24.3822,32780.0
2016-10-12 09:45:00,30.36,30.41,30.34,30.37,54260.0,24.3822,24.4224,24.3662,24.3902,54260.0
2016-10-12 09:50:00,30.37,30.43,30.37,30.41,78592.0,24.3902,24.4384,24.3902,24.4224,78592.0
2016-10-12 09:55:00,30.41,30.5,30.41,30.49,66564.0,24.4224,24.4946,24.4224,24.4866,66564.0
2016-10-12 10:00:00,30.48,30.53,30.46,30.51,59908.0,24.4786,24.5187,24.4625,24.5027,59908.0
2016-10-12 10:05:00,30.51,30.56,30.5,30.54,35120.0,24.5027,24.5428,24.4946,24.5268,35120.0
2016-10-12 10:10:00,30.54,30.56,30.53,30.55,46516.0,24.5268,24.5428,24.5187,24.5348,46516.0
2016-10-12 10:15:00,30.55,30.58,30.52,30.52,41368.0,24.5348,24.5589,24.5107,24.5107,41368.0
2016-10-12 10:20:00,30.52,30.52,30.45,30.45,40780.0,24.5107,24.5107,24.4545,24.4545,40780.0
2016-10-12 10:25:00,30.45,30.48,30.43,30.44,58660.0,24.4545,24.4786,24.4384,24.4465,58660.0
2016-10-12 10:30:00,30.43,30.45,30.42,30.45,70532.0,24.4384,24.4545,24.4304,24.4545,70532.0
2016-10-12 10:35:00,30.44,30.5,30.43,30.5,33540.0,24.4465,24.4946,24.4384,24.4946,33540.0
2016-10-12 10:40:00,30.5,30.5,30.46,30.46,27632.0,24.4946,24.4946,24.4625,24.4625,27632.0
2016-10-12 10:45:00,30.45,30.49,30.44,30.49,32756.0,24.4545,24.4866,24.4465,24.4866,32756.0
2016-10-12 10:50:00,30.48,30.5,30.47,30.47,21764.0,24.4786,24.4946,24.4706,24.4706,21764.0
2016-10-12 10:55:00,30.48,30.5,30.47,30.49,34280.0,24.4786,24.4946,24.4706,24.4866,34280.0
2016-10-12 11:00:00,30.48,30.48,30.46,30.48,43812.0,24.4786,24.4786,24.4625,24.4786,43812.0
2016-10-12 11:05:00,30.48,30.48,30.43,30.44,31824.0,24.4786,24.4786,24.4384,24.4465,31824.0
2016-10-12 11:10:00,30.45,30.46,30.43,30.46,22800.0,24.4545,24.4625,24.4384,24.4625,22800.0
2016-10-12 11:15:00,30.45,30.45,30.42,30.43,22472.0,24.4545,24.4545,24.4304,24.4384,22472.0
2016-10-12 11:20:00,30.43,30.43,30.4,30.4,19560.0,24.4384,24.4384,24.4143,24.4143,19560.0
2016-10-12 11:25:00,30.4,30.44,30.4,30.43,43196.0,24.4143,24.4465,24.4143,24.4384,43196.0
2016-10-12 11:30:00,30.42,30.45,30.41,30.43,200636.0,24.4304,24.4545,24.4224,24.4384,200636.0
2016-10-12 11:35:00,30.43,30.43,30.41,30.42,54468.0,24.4384,24.4384,24.4224,24.4304,54468.0
2016-10-12 11:40:00,30.42,30.46,30.42,30.45,33160.0,24.4304,24.4625,24.4304,24.4545,33160.0
2016-10-12 11:45:00,30.45,30.47,30.44,30.47,36360.0,24.4545,24.4706,24.4465,24.4706,36360.0
2016-10-12 11:50:00,30.47,30.47,30.46,30.46,33172.0,24.4706,24.4706,24.4625,24.4625,33172.0
2016-10-12 11:55:00,30.46,30.46,30.45,30.46,22792.0,24.4625,24.4625,24.4545,24.4625,22792.0
2016-10-12 12:00:00,30.46,30.47,30.46,30.46,53756.0,24.4625,24.4706,24.4625,24.4625,53756.0
2016-10-12 12:05:00,30.47,30.47,30.45,30.46,33312.0,24.4706,24.4706,24.4545,24.4625,33312.0
2016-10-12 12:10:00,30.46,30.47,30.45,30.47,22464.0,24.4625,24.4706,24.4545,24.4706,22464.0
2016-10-12 12:15:00,30.47,30.48,30.46,30.46,26456.0,24.4706,24.4786,24.4625,24.4625,26456.0
2016-10-12 12:20:00,30.46,30.47,30.45,30.47,26656.0,24.4625,24.4706,24.4545,24.4706,26656.0
2016-10-12 12:25:00,30.47,30.48,30.46,30.48,21524.0,24.4706,24.4786,24.4625,24.4786,21524.0
2016-10-12 12:30:00,30.48,30.5,30.48,30.5,26108.0,24.4786,24.4946,24.4786,24.4946,26108.0
2016-10-12 12:35:00,30.5,30.53,30.5,30.52,26964.0,24.4946,24.5187,24.4946,24.5107,26964.0
2016-10-12 12:40:00,30.52,30.52,30.5,30.5,41816.0,24.5107,24.5107,24.4946,24.4946,41816.0
2016-10-12 12:45:00,30.5,30.51,30.49,30.5,20092.0,24.4946,24.5027,24.4866,24.4946,20092.0
2016-10-12 12:50:00,30.5,30.52,30.5,30.52,30968.0,24.4946,24.5107,24.4946,24.5107,30968.0
2016-10-12 12:55:00,30.52,30.52,30.47,30.48,19652.0,24.5107,24.5107,24.4706,24.4786,19652.0
2016-10-12 13:00:00,30.48,30.48,30.45,30.45,30796.0,24.4786,24.4786,24.4545,24.4545,30796.0
2016-10-12 13:05:00,30.45,30.5,30.45,30.5,29204.0,24.4545,24.4946,24.4545,24.4946,29204.0
2016-10-12 13:10:00,30.5,30.5,30.47,30.48,27200.0,24.4946,24.4946,24.4706,24.4786,27200.0
2016-10-12 13:15:00,30.48,30.51,30.47,30.51,51568.0,24.4786,24.5027,24.4706,24.5027,51568.0
2016-10-12 13:20:00,30.51,30.51,30.5,30.5,42520.0,24.5027,24.5027,24.4946,24.4946,42520.0
2016-10-12 13:25:00,30.5,30.53,30.5,30.53,27516.0,24.4946,24.5187,24.4946,24.5187,27516.0
2016-10-12 13:30:00,30.53,30.53,30.49,30.5,98768.0,24.5187,24.5187,24.4866,24.4946,98768.0
2016-10-12 13:35:00,30.5,30.52,30.48,30.52,181608.0,24.4946,24.5107,24.4786,24.5107,181608.0
2016-10-12 13:40:00,30.52,30.55,30.52,30.54,44224.0,24.5107,24.5348,24.5107,24.5268,44224.0
2016-10-12 13:45:00,30.54,30.58,30.54,30.57,26732.0,24.5268,24.5589,24.5268,24.5509,26732.0
2016-10-12 13:50:00,30.56,30.59,30.55,30.57,35040.0,24.5428,24.5669,24.5348,24.5509,35040.0
2016-10-12 13:55:00,30.58,30.59,30.56,30.59,31236.0,24.5589,24.5669,24.5428,24.5669,31236.0
2016-10-12 14:00:00,30.59,30.62,30.57,30.57,80420.0,24.5669,24.591,24.5509,24.5509,80420.0
2016-10-12 14:05:00,30.57,30.61,30.54,30.6,72172.0,24.5509,24.583,24.5268,24.575,72172.0
2016-10-12 14:10:00,30.6,30.68,30.6,30.67,127388.0,24.575,24.6392,24.575,24.6312,127388.0
2016-10-12 14:15:00,30.66,30.68,30.64,30.67,193004.0,24.6231,24.6392,24.6071,24.6312,193004.0
2016-10-12 14:20:00,30.67,30.7,30.66,30.7,102784.0,24.6312,24.6553,24.6231,24.6553,102784.0
2016-10-12 14:25:00,30.7,30.7,30.66,30.68,87496.0,24.6553,24.6553,24.6231,24.6392,87496.0
2016-10-12 14:30:00,30.67,30.74,30.67,30.74,79652.0,24.6312,24.6874,24.6312,24.6874,79652.0
2016-10-12 14:35:00,30.74,30.74,30.72,30.73,74752.0,24.6874,24.6874,24.6713,24.6794,74752.0
2016-10-12 14:40:00,30.73,30.74,30.72,30.73,87156.0,24.6794,24.6874,24.6713,24.6794,87156.0
2016-10-12 14:45:00,30.73,30.78,30.73,30.77,82620.0,24.6794,24.7195,24.6794,24.7115,82620.0
2016-10-12 14:50:00,30.77,30.77,30.76,30.76,106164.0,24.7115,24.7115,24.7035,24.7035,106164.0
2016-10-12 14:55:00,30.76,30.77,30.71,30.72,87224.0,24.7035,24.7115,24.6633,24.6713,87224.0
2016-10-12 15:00:00,30.71,30.73,30.68,30.72,159500.0,24.6633,24.6794,24.6392,24.6713,159500.0
2016-10-12 15:05:00,30.72,30.75,30.71,30.71,151648.0,24.6713,24.6954,24.6633,24.6633,151648.0
2016-10-12 15:10:00,30.71,30.74,30.71,30.73,49692.0,24.6633,24.6874,24.6633,24.6794,49692.0
2016-10-12 15:15:00,30.73,30.74,30.72,30.74,49044.0,24.6794,24.6874,24.6713,24.6874,49044.0
2016-10-12 15:20:00,30.74,30.76,30.73,30.75,59272.0,24.6874,24.7035,24.6794,24.6954,59272.0
2016-10-12 15:25:00,30.75,30.75,30.72,30.74,74860.0,24.6954,24.6954,24.6713,24.6874,74860.0
2016-10-12 15:30:00,30.74,30.75,30.72,30.73,177744.0,24.6874,24.6954,24.6713,24.6794,177744.0
2016-10-12 15:35:00,30.74,30.75,30.73,30.74,133864.0,24.6874,24.6954,24.6794,24.6874,133864.0
2016-10-12 15:40:00,30.74,30.76,30.73,30.75,155064.0,24.6874,24.7035,24.6794,24.6954,155064.0
2016-10-12 15:45:00,30.75,30.79,30.75,30.78,231592.0,24.6954,24.7275,24.6954,24.7195,231592.0
2016-10-12 15:50:00,30.78,30.78,30.76,30.77,303840.0,24.7195,24.7195,24.7035,24.7115,303840.0
2016-10-12 15:55:00,30.78,30.78,30.75,30.76,439252.0,24.7195,24.7195,24.6954,24.7035,439252.0
2016-10-13 09:30:00,30.73,30.81,30.63,30.73,124392.0,24.6794,24.7436,24.5991,24.6794,124392.0
2016-10-13 09:35:00,30.72,30.73,30.65,30.71,55152.0,24.6713,24.6794,24.6151,24.6633,55152.0
2016-10-13 09:40:00,30.73,30.73,30.67,30.68,37368.0,24.6794,24.6794,24.6312,24.6392,37368.0
2016-10-13 09:45:00,30.67,30.71,30.67,30.69,42996.0,24.6312,24.6633,24.6312,24.6472,42996.0
2016-10-13 09:50:00,30.7,30.73,30.68,30.73,52092.0,24.6553,24.6794,24.6392,24.6794,52092.0
2016-10-13 09:55:00,30.72,30.77,30.7,30.75,41164.0,24.6713,24.7115,24.6553,24.6954,41164.0
2016-10-13 10:00:00,30.77,30.88,30.77,30.88,106456.0,24.7115,24.7998,24.7115,24.7998,106456.0
2016-10-13 10:05:00,30.88,30.9,30.84,30.86,104064.0,24.7998,24.8159,24.7677,24.7838,104064.0
2016-10-13 10:10:00,30.85,30.91,30.85,30.87,82660.0,24.7757,24.8239,24.7757,24.7918,82660.0
2016-10-13 10:15:00,30.88,30.92,30.88,30.9,75288.0,24.7998,24.832,24.7998,24.8159,75288.0
2016-10-13 10:20:00,30.9,30.92,30.86,30.87,88100.0,24.8159,24.832,24.7838,24.7918,88100.0
2016-10-13 10:25:00,30.86,30.89,30.86,30.88,49104.0,24.7838,24.8079,24.7838,24.7998,49104.0
2016-10-13 10:30:00,30.89,30.96,30.89,30.95,43640.0,24.8079,24.8641,24.8079,24.856,43640.0
2016-10-13 10:35:00,30.95,30.95,30.92,30.92,49464.0,24.856,24.856,24.832,24.832,49464.0
2016-10-13 10:40:00,30.93,31.06,30.92,31.06,58260.0,24.84,24.9444,24.832,24.9444,58260.0
2016-10-13 10:45:00,31.06,31.09,31.04,31.05,85984.0,24.9444,24.9685,24.9283,24.9364,85984.0
2016-10-13 10:50:00,31.05,31.1,31.05,31.08,81520.0,24.9364,24.9765,24.9364,24.9604,81520.0
2016-10-13 10:55:00,31.07,31.09,31.04,31.09,41980.0,24.9524,24.9685,24.9283,24.9685,41980.0
2016-10-13 11:00:00,31.07,31.1,31.05,31.05,38760.0,24.9524,24.9765,24.9364,24.9364,38760.0
2016-10-13 11:05:00,31.05,31.06,31.03,31.03,59108.0,24.9364,24.9444,24.9203,24.9203,59108.0
2016-10-13 11:10:00,31.03,31.03,30.98,31.02,36260.0,24.9203,24.9203,24.8801,24.9123,36260.0
2016-10-13 11:15:00,31.01,31.03,31.0,31.03,54328.0,24.9042,24.9203,24.8962,24.9203,54328.0
2016-10-13 11:20:00,31.03,31.06,31.02,31.06,32828.0,24.9203,24.9444,24.9123,24.9444,32828.0
2016-10-13 11:25:00,31.06,31.1,31.06,31.09,36644.0,24.9444,24.9765,24.9444,24.9685,36644.0
2016-10-13 11:30:00,31.08,31.08,31.02,31.04,72900.0,24.9604,24.9604,24.9123,24.9283,72900.0
2016-10-13 11:35:00,31.04,31.04,31.01,31.02,32412.0,24.9283,24.9283,24.9042,24.9123,32412.0
2016-10-13 11:40:00,31.03,31.03,31.01,31.03,24664.0,24.9203,24.9203,24.9042,24.9203,24664.0
2016-10-13 11:45:00,31.03,31.05,31.02,31.05,24432.0,24.9203,24.9364,24.9123,24.9364,24432.0
2016-10-13 11:50:00,31.05,31.06,31.04,31.04,22364.0,24.9364,24.9444,24.9283,24.9283,22364.0
2016-10-13 11:55:00,31.03,31.05,31.01,31.01,39688.0,24.9203,24.9364,24.9042,24.9042,39688.0
2016-10-13 12:00:00,31.0,31.03,30.98,31.03,31696.0,24.8962,24.9203,24.8801,24.9203,31696.0
2016-10-13 12:05:00,31.04,31.06,31.03,31.06,57668.0,24.9283,24.9444,24.9203,24.9444,57668.0
2016-10-13 12:10:00,31.08,31.1,31.05,31.1,33336.0,24.9604,24.9765,24.9364,24.9765,33336.0
2016-10-13 12:15:00,31.09,31.13,31.09,31.11,30476.0,24.9685,25.0006,24.9685,24.9845,30476.0
2016-10-13 12:20:00,31.11,31.17,31.11,31.16,80688.0,24.9845,25.0327,24.9845,25.0247,80688.0
2016-10-13 12:25:00,31.16,31.16,31.12,31.15,49660.0,25.0247,25.0247,24.9926,25.0167,49660.0
2016-10-13 12:30:00,31.15,31.17,31.14,31.15,26420.0,25.0167,25.0327,25.0086,25.0167,26420.0
2016-10-13 12:35:00,31.16,31.22,31.14,31.21,45084.0,25.0247,25.0729,25.0086,25.0649,45084.0
2016-10-13 12:40:00,31.2,31.21,31.17,31.2,24868.0,25.0568,25.0649,25.0327,25.0568,24868.0
2016-10-13 12:45:00,31.2,31.22,31.17,31.19,45192.0,25.0568,25.0729,25.0327,25.0488,45192.0
2016-10-13 12:50:00,31.19,31.2,31.18,31.2,14452.0,25.0488,25.0568,25.0408,25.0568,14452.0
2016-10-13 12:55:00,31.2,31.21,31.19,31.2,18844.0,25.0568,25.0649,25.0488,25.0568,18844.0
2016-10-13 13:00:00,31.2,31.25,31.19,31.23,34936.0,25.0568,25.097,25.0488,25.0809,34936.0
2016-10-13 13:05:00,31.22,31.25,31.21,31.24,22796.0,25.0729,25.097,25.0649,25.0889,22796.0
2016-10-13 13:10:00,31.24,31.24,31.21,31.22,72708.0,25.0889,25.0889,25.0649,25.0729,72708.0
2016-10-13 13:15:00,31.21,31.23,31.18,31.22,38136.0,25.0649,25.0809,25.0408,25.0729,38136.0
2016-10-13 13:20:00,31.21,31.24,31.19,31.23,49112.0,25.0649,25.0889,25.0488,25.0809,49112.0
2016-10-13 13:25:00,31.23,31.27,31.23,31.25,61436.0,25.0809,25.113,25.0809,25.097,61436.0
2016-10-13 13:30:00,31.24,31.24,31.19,31.21,49980.0,25.0889,25.0889,25.0488,25.0649,49980.0
2016-10-13 13:35:00,31.21,31.22,31.2,31.22,78608.0,25.0649,25.0729,25.0568,25.0729,78608.0
2016-10-13 13:40:00,31.22,31.23,31.21,31.23,40264.0,25.0729,25.0809,25.0649,25.0809,40264.0
2016-10-13 13:45:00,31.23,31.23,31.21,31.22,25160.0,25.0809,25.0809,25.0649,25.0729,25160.0
2016-10-13 13:50:00,31.22,31.26,31.22,31.25,31884.0,25.0729,25.105,25.0729,25.097,31884.0
2016-10-13 13:55:00,31.25,31.27,31.23,31.24,33868.0,25.097,25.113,25.0809,25.0889,33868.0
2016-10-13 14:00:00,31.24,31.29,31.24,31.25,69616.0,25.0889,25.1291,25.0889,25.097,69616.0
2016-10-13 14:05:00,31.25,31.27,31.24,31.24,44200.0,25.097,25.113,25.0889,25.0889,44200.0
2016-10-13 14:10:00,31.25,31.25,31.2,31.21,45200.0,25.097,25.097,25.0568,25.0649,45200.0
2016-10-13 14:15:00,31.21,31.22,31.19,31.2,32404.0,25.0649,25.0729,25.0488,25.0568,32404.0
2016-10-13 14:20:00,31.2,31.2,31.17,31.18,40984.0,25.0568,25.0568,25.0327,25.0408,40984.0
2016-10-13 14:25:00,31.18,31.21,31.18,31.19,30816.0,25.0408,25.0649,25.0408,25.0488,30816.0
2016-10-13 14:30:00,31.19,31.22,31.19,31.19,45408.0,25.0488,25.0729,25.0488,25.0488,45408.0
2016-10-13 14:35:00,31.19,31.2,31.16,31.16,105404.0,25.0488,25.0568,25.0247,25.0247,105404.0
2016-10-13 14:40:00,31.16,31.18,31.16,31.18,37428.0,25.0247,25.0408,25.0247,25.0408,37428.0
2016-10-13 14:45:00,31.19,31.21,31.18,31.21,41720.0,25.0488,25.0649,25.0408,25.0649,41720.0
2016-10-13 14:50:00,31.21,31.21,31.18,31.21,49160.0,25.0649,25.0649,25.0408,25.0649,49160.0
2016-10-13 14:55:00,31.21,31.24,31.2,31.2,56684.0,25.0649,25.0889,25.0568,25.0568,56684.0
2016-10-13 15:00:00,31.2,31.22,31.19,31.22,36980.0,25.0568,25.0729,25.0488,25.0729,36980.0
2016-10-13 15:05:00,31.22,31.23,31.2,31.2,48716.0,25.0729,25.0809,25.0568,25.0568,48716.0
2016-10-13 15:10:00,31.2,31.26,31.2,31.24,55948.0,25.0568,25.105,25.0568,25.0889,55948.0
2016-10-13 15:15:00,31.24,31.24,31.22,31.23,57284.0,25.0889,25.0889,25.0729,25.0809,57284.0
2016-10-13 15:20:00,31.23,31.26,31.23,31.25,55744.0,25.0809,25.105,25.0809,25.097,55744.0
2016-10-13 15:25:00,31.25,31.25,31.21,31.22,111388.0,25.097,25.097,25.0649,25.0729,111388.0
2016-10-13 15:30:00,31.21,31.23,31.2,31.22,222708.0,25.0649,25.0809,25.0568,25.0729,222708.0
2016-10-13 15:35:00,31.22,31.24,31.21,31.22,277928.0,25.0729,25.0889,25.0649,25.0729,277928.0
2016-10-13 15:40:00,31.22,31.23,31.18,31.2,428120.0,25.0729,25.0809,25.0408,25.0568,428120.0
2016-10-13 15:45:00,31.2,31.21,31.19,31.19,363880.0,25.0568,25.0649,25.0488,25.0488,363880.0
2016-10-13 15:50:00,31.18,31.19,31.14,31.16,205268.0,25.0408,25.0488,25.0086,25.0247,205268.0
2016-10-13 15:55:00,31.16,31.17,31.14,31.16,449960.0,25.0247,25.0327,25.0086,25.0247,449960.0
2016-10-14 09:30:00,31.09,31.13,30.97,31.0,166700.0,24.9685,25.0006,24.8721,24.8962,166700.0
2016-10-14 09:35:00,31.01,31.05,30.99,31.03,41604.0,24.9042,24.9364,24.8882,24.9203,41604.0
2016-10-14 09:40:00,31.03,31.05,31.0,31.02,62592.0,24.9203,24.9364,24.8962,24.9123,62592.0
2016-10-14 09:45:00,31.03,31.08,31.0,31.08,50984.0,24.9203,24.9604,24.8962,24.9604,50984.0
2016-10-14 09:50:00,31.07,31.1,31.06,31.06,37932.0,24.9524,24.9765,24.9444,24.9444,37932.0
2016-10-14 09:55:00,31.07,31.14,31.06,31.14,50240.0,24.9524,25.0086,24.9444,25.0086,50240.0
2016-10-14 10:00:00,31.14,31.25,31.14,31.24,66488.0,25.0086,25.097,25.0086,25.0889,66488.0
2016-10-14 10:05:00,31.25,31.26,31.17,31.19,45784.0,25.097,25.105,25.0327,25.0488,45784.0
2016-10-14 10:10:00,31.2,31.22,31.17,31.22,41948.0,25.0568,25.0729,25.0327,25.0729,41948.0
2016-10-14 10:15:00,31.23,31.24,31.19,31.19,37512.0,25.0809,25.0889,25.0488,25.0488,37512.0
2016-10-14 10:20:00,31.19,31.2,31.15,31.18,28792.0,25.0488,25.0568,25.0167,25.0408,28792.0
2016-10-14 10:25:00,31.18,31.22,31.17,31.2,19596.0,25.0408,25.0729,25.0327,25.0568,19596.0
2016-10-14 10:30:00,31.2,31.24,31.17,31.24,29476.0,25.0568,25.0889,25.0327,25.0889,29476.0
2016-10-14 10:35:00,31.24,31.25,31.22,31.23,36996.0,25.0889,25.097,25.0729,25.0809,36996.0
2016-10-14 10:40:00,31.23,31.26,31.22,31.24,47072.0,25.0809,25.105,25.0729,25.0889,47072.0
2016-10-14 10:45:00,31.25,31.25,31.2,31.21,25928.0,25.097,25.097,25.0568,25.0649,25928.0
2016-10-14 10:50:00,31.22,31.22,31.18,31.18,28828.0,25.0729,25.0729,25.0408,25.0408,28828.0
2016-10-14 10:55:00,31.18,31.18,31.09,31.1,57448.0,25.0408,25.0408,24.9685,24.9765,57448.0
2016-10-14 11:00:00,31.09,31.1,31.03,31.04,68796.0,24.9685,24.9765,24.9203,24.9283,68796.0
2016-10-14 11:05:00,31.04,31.08,31.03,31.07,52336.0,24.9283,24.9604,24.9203,24.9524,52336.0
2016-10-14 11:10:00,31.08,31.13,31.08,31.11,29824.0,24.9604,25.0006,24.9604,24.9845,29824.0
2016-10-14 11:15:00,31.12,31.14,31.11,31.13,29184.0,24.9926,25.0086,24.9845,25.0006,29184.0
2016-10-14 11:20:00,31.13,31.18,31.13,31.17,39680.0,25.0006,25.0408,25.0006,25.0327,39680.0
2016-10-14 11:25:00,31.17,31.2,31.14,31.14,31404.0,25.0327,25.0568,25.0086,25.0086,31404.0
2016-10-14 11:30:00,31.14,31.15,31.12,31.14,31620.0,25.0086,25.0167,24.9926,25.0086,31620.0
2016-10-14 11:35:00,31.15,31.15,31.13,31.13,33408.0,25.0167,25.0167,25.0006,25.0006,33408.0
2016-10-14 11:40:00,31.13,31.13,31.08,31.08,26616.0,25.0006,25.0006,24.9604,24.9604,26616.0
2016-10-14 11:45:00,31.09,31.11,31.08,31.1,33296.0,24.9685,24.9845,24.9604,24.9765,33296.0
2016-10-14 11:50:00,31.1,31.14,31.1,31.13,29580.0,24.9765,25.0086,24.9765,25.0006,29580.0
2016-10-14 11:55:00,31.13,31.14,31.11,31.11,22800.0,25.0006,25.0086,24.9845,24.9845,22800.0
2016-10-14 12:00:00,31.11,31.14,31.11,31.14,26400.0,24.9845,25.0086,24.9845,25.0086,26400.0
2016-10-14 12:05:00,31.14,31.14,31.12,31.14,34444.0,25.0086,25.0086,24.9926,25.0086,34444.0
2016-10-14 12:10:00,31.13,31.17,31.12,31.16,26712.0,25.0006,25.0327,24.9926,25.0247,26712.0
2016-10-14 12:15:00,31.16,31.16,31.13,31.15,21600.0,25.0247,25.0247,25.0006,25.0167,21600.0
2016-10-14 12:20:00,31.15,31.16,31.14,31.15,22388.0,25.0167,25.0247,25.0086,25.0167,22388.0
2016-10-14 12:25:00,31.15,31.17,31.14,31.16,23352.0,25.0167,25.0327,25.0086,25.0247,23352.0
2016-10-14 12:30:00,31.16,31.17,31.15,31.16,19948.0,25.0247,25.0327,25.0167,25.0247,19948.0
2016-10-14 12:35:00,31.16,31.18,31.16,31.17,20516.0,25.0247,25.0408,25.0247,25.0327,20516.0
2016-10-14 12:40:00,31.18,31.18,31.14,31.14,25780.0,25.0408,25.0408,25.0086,25.0086,25780.0
2016-10-14 12:45:00,31.14,31.16,31.14,31.16,57740.0,25.0086,25.0247,25.0086,25.0247,57740.0
2016-10-14 12:50:00,31.16,31.17,31.14,31.17,18552.0,25.0247,25.0327,25.0086,25.0327,18552.0
2016-10-14 12:55:00,31.17,31.18,31.16,31.16,43624.0,25.0327,25.0408,25.0247,25.0247,43624.0
2016-10-14 13:00:00,31.16,31.18,31.16,31.18,30676.0,25.0247,25.0408,25.0247,25.0408,30676.0
2016-10-14 13:05:00,31.18,31.19,31.17,31.19,39424.0,25.0408,25.0488,25.0327,25.0488,39424.0
2016-10-14 13:10:00,31.18,31.19,31.18,31.18,50288.0,25.0408,25.0488,25.0408,25.0408,50288.0
2016-10-14 13:15:00,31.18,31.18,31.16,31.16,32684.0,25.0408,25.0408,25.0247,25.0247,32684.0
2016-10-14 13:20:00,31.16,31.16,31.14,31.14,29984.0,25.0247,25.0247,25.0086,25.0086,29984.0
2016-10-14 13:25:00,31.14,31.17,31.14,31.16,38848.0,25.0086,25.0327,25.0086,25.0247,38848.0
2016-10-14 13:30:00,31.17,31.2,31.16,31.18,46116.0,25.0327,25.0568,25.0247,25.0408,46116.0
2016-10-14 13:35:00,31.17,31.19,31.17,31.19,24696.0,25.0327,25.0488,25.0327,25.0488,24696.0
2016-10-14 13:40:00,31.18,31.18,31.12,31.12,34540.0,25.0408,25.0408,24.9926,24.9926,34540.0
2016-10-14 13:45:00,31.13,31.14,31.11,31.12,48652.0,25.0006,25.0086,24.9845,24.9926,48652.0
2016-10-14 13:50:00,31.12,31.12,31.04,31.06,50244.0,24.9926,24.9926,24.9283,24.9444,50244.0
2016-10-14 13:55:00,31.06,31.1,31.05,31.08,36720.0,24.9444,24.9765,24.9364,24.9604,36720.0
2016-10-14 14:00:00,31.07,31.11,31.07,31.11,44824.0,24.9524,24.9845,24.9524,24.9845,44824.0
2016-10-14 14:05:00,31.11,31.13,31.09,31.12,48520.0,24.9845,25.0006,24.9685,24.9926,48520.0
2016-10-14 14:10:00,31.13,31.14,31.11,31.12,39480.0,25.0006,25.0086,24.9845,24.9926,39480.0
2016-10-14 14:15:00,31.12,31.14,31.1,31.12,49928.0,24.9926,25.0086,24.9765,24.9926,49928.0
2016-10-14 14:20:00,31.12,31.14,31.11,31.13,34400.0,24.9926,25.0086,24.9845,25.0006,34400.0
2016-10-14 14:25:00,31.12,31.12,31.08,31.09,39004.0,24.9926,24.9926,24.9604,24.9685,39004.0
2016-10-14 14:30:00,31.09,31.12,31.08,31.08,43668.0,24.9685,24.9926,24.9604,24.9604,43668.0
2016-10-14 14:35:00,31.09,31.09,31.07,31.08,43172.0,24.9685,24.9685,24.9524,24.9604,43172.0
2016-10-14 14:40:00,31.08,31.09,31.05,31.05,40740.0,24.9604,24.9685,24.9364,24.9364,40740.0
2016-10-14 14:45:00,31.05,31.06,31.01,31.04,38692.0,24.9364,24.9444,24.9042,24.9283,38692.0
2016-10-14 14:50:00,31.03,31.06,31.03,31.04,46176.0,24.9203,24.9444,24.9203,24.9283,46176.0
2016-10-14 14:55:00,31.04,31.05,31.02,31.03,54764.0,24.9283,24.9364,24.9123,24.9203,54764.0
2016-10-14 15:00:00,31.03,31.03,30.99,30.99,35752.0,24.9203,24.9203,24.8882,24.8882,35752.0
2016-10-14 15:05:00,30.99,31.03,30.99,31.02,54932.0,24.8882,24.9203,24.8882,24.9123,54932.0
2016-10-14 15:10:00,31.02,31.04,31.01,31.02,52664.0,24.9123,24.9283,24.9042,24.9123,52664.0
2016-10-14 15:15:00,31.01,31.02,30.99,31.0,40188.0,24.9042,24.9123,24.8882,24.8962,40188.0
2016-10-14 15:20:00,31.0,31.02,30.99,31.01,41260.0,24.8962,24.9123,24.8882,24.9042,41260.0
2016-10-14 15:25:00,31.01,31.02,31.0,31.0,48416.0,24.9042,24.9123,24.8962,24.8962,48416.0
2016-10-14 15:30:00,31.0,31.04,30.99,31.02,66464.0,24.8962,24.9283,24.8882,24.9123,66464.0
2016-10-14 15:35:00,31.02,31.05,31.02,31.04,83056.0,24.9123,24.9364,24.9123,24.9283,83056.0
2016-10-14 15:40:00,31.04,31.07,31.04,31.04,96220.0,24.9283,24.9524,24.9283,24.9283,96220.0
2016-10-14 15:45:00,31.04,31.05,31.02,31.02,114072.0,24.9283,24.9364,24.9123,24.9123,114072.0
2016-10-14 15:50:00,31.02,31.06,31.02,31.04,148072.0,24.9123,24.9444,24.9123,24.9283,148072.0
2016-10-14 15:55:00,31.04,31.05,31.0,31.01,227048.0,24.9283,24.9364,24.8962,24.9042,227048.0
2016-10-17 09:30:00,31.09,31.12,31.0,31.0,90772.0,24.9685,24.9926,24.8962,24.8962,90772.0
2016-10-17 09:35:00,31.02,31.06,30.92,31.0,45004.0,24.9123,24.9444,24.832,24.8962,45004.0
2016-10-17 09:40:00,31.0,31.0,30.95,31.0,35036.0,24.8962,24.8962,24.856,24.8962,35036.0
2016-10-17 09:45:00,30.99,31.03,30.97,31.03,22588.0,24.8882,24.9203,24.8721,24.9203,22588.0
2016-10-17 09:50:00,31.04,31.04,30.99,31.01,30816.0,24.9283,24.9283,24.8882,24.9042,30816.0
2016-10-17 09:55:00,31.01,31.06,31.0,31.02,35184.0,24.9042,24.9444,24.8962,24.9123,35184.0
2016-10-17 10:00:00,31.03,31.05,31.02,31.03,22296.0,24.9203,24.9364,24.9123,24.9203,22296.0
2016-10-17 10:05:00,31.02,31.03,31.01,31.01,31172.0,24.9123,24.9203,24.9042,24.9042,31172.0
2016-10-17 10:10:00,31.01,31.02,30.95,30.97,36484.0,24.9042,24.9123,24.856,24.8721,36484.0
2016-10-17 10:15:00,30.97,30.98,30.94,30.95,30260.0,24.8721,24.8801,24.848,24.856,30260.0
2016-10-17 10:20:00,30.95,31.0,30.95,30.97,46840.0,24.856,24.8962,24.856,24.8721,46840.0
2016-10-17 10:25:00,30.99,30.99,30.95,30.98,14248.0,24.8882,24.8882,24.856,24.8801,14248.0
2016-10-17 10:30:00,30.98,30.99,30.96,30.97,27232.0,24.8801,24.8882,24.8641,24.8721,27232.0
2016-10-17 10:35:00,30.97,30.99,30.97,30.98,25088.0,24.8721,24.8882,24.8721,24.8801,25088.0
2016-10-17 10:40:00,30.98,30.98,30.95,30.95,28840.0,24.8801,24.8801,24.856,24.856,28840.0
2016-10-17 10:45:00,30.95,30.98,30.95,30.97,32808.0,24.856,24.8801,24.856,24.8721,32808.0
2016-10-17 10:50:00,30.97,30.97,30.94,30.94,28620.0,24.8721,24.8721,24.848,24.848,28620.0
2016-10-17 10:55:00,30.93,30.94,30.92,30.93,24400.0,24.84,24.848,24.832,24.84,24400.0
2016-10-17 11:00:00,30.93,30.94,30.92,30.93,40684.0,24.84,24.848,24.832,24.84,40684.0
2016-10-17 11:05:00,30.93,30.93,30.91,30.92,42620.0,24.84,24.84,24.8239,24.832,42620.0
2016-10-17 11:10:00,30.92,30.95,30.91,30.95,100428.0,24.832,24.856,24.8239,24.856,100428.0
2016-10-17 11:15:00,30.94,30.99,30.94,30.99,33348.0,24.848,24.8882,24.848,24.8882,33348.0
2016-10-17 11:20:00,30.99,31.02,30.99,30.99,40908.0,24.8882,24.9123,24.8882,24.8882,40908.0
2016-10-17 11:25:00,30.99,30.99,30.96,30.98,16712.0,24.8882,24.8882,24.8641,24.8801,16712.0
2016-10-17 11:30:00,30.99,31.02,30.98,31.02,26724.0,24.8882,24.9123,24.8801,24.9123,26724.0
2016-10-17 11:35:00,31.01,31.02,31.0,31.0,26324.0,24.9042,24.9123,24.8962,24.8962,26324.0
2016-10-17 11:40:00,31.0,31.04,31.0,31.04,10784.0,24.8962,24.9283,24.8962,24.9283,10784.0
2016-10-17 11:45:00,31.04,31.04,31.0,31.02,54604.0,24.9283,24.9283,24.8962,24.9123,54604.0
2016-10-17 11:50:00,31.03,31.04,31.02,31.04,19416.0,24.9203,24.9283,24.9123,24.9283,19416.0
2016-10-17 11:55:00,31.04,31.04,31.01,31.01,17728.0,24.9283,24.9283,24.9042,24.9042,17728.0
2016-10-17 12:00:00,31.02,31.02,31.0,31.0,14612.0,24.9123,24.9123,24.8962,24.8962,14612.0
2016-10-17 12:05:00,31.0,31.05,31.0,31.04,18800.0,24.8962,24.9364,24.8962,24.9283,18800.0
2016-10-17 12:10:00,31.05,31.05,31.01,31.03,17832.0,24.9364,24.9364,24.9042,24.9203,17832.0
2016-10-17 12:15:00,31.03,31.04,31.02,31.02,23828.0,24.9203,24.9283,24.9123,24.9123,23828.0
2016-10-17 12:20:00,31.02,31.02,30.99,30.99,18232.0,24.9123,24.9123,24.8882,24.8882,18232.0
2016-10-17 12:25:00,30.99,31.0,30.98,30.99,13460.0,24.8882,24.8962,24.8801,24.8882,13460.0
2016-10-17 12:30:00,30.99,31.01,30.99,31.01,8480.0,24.8882,24.9042,24.8882,24.9042,8480.0
2016-10-17 12:35:00,31.0,31.03,31.0,31.02,13896.0,24.8962,24.9203,24.8962,24.9123,13896.0
2016-10-17 12:40:00,31.02,31.04,31.02,31.04,8400.0,24.9123,24.9283,24.9123,24.9283,8400.0
2016-10-17 12:45:00,31.04,31.06,31.04,31.05,25108.0,24.9283,24.9444,24.9283,24.9364,25108.0
2016-10-17 12:50:00,31.05,31.08,31.04,31.04,36480.0,24.9364,24.9604,24.9283,24.9283,36480.0
2016-10-17 12:55:00,31.04,31.05,31.01,31.02,21240.0,24.9283,24.9364,24.9042,24.9123,21240.0
2016-10-17 13:00:00,31.02,31.03,31.01,31.02,16500.0,24.9123,24.9203,24.9042,24.9123,16500.0
2016-10-17 13:05:00,31.01,31.06,31.01,31.05,10000.0,24.9042,24.9444,24.9042,24.9364,10000.0
2016-10-17 13:10:00,31.06,31.07,31.06,31.07,11988.0,24.9444,24.9524,24.9444,24.9524,11988.0
2016-10-17 13:15:00,31.07,31.08,31.06,31.08,17364.0,24.9524,24.9604,24.9444,24.9604,17364.0
2016-10-17 13:20:00,31.08,31.08,31.04,31.05,18544.0,24.9604,24.9604,24.9283,24.9364,18544.0
2016-10-17 13:25:00,31.06,31.06,31.03,31.04,15392.0,24.9444,24.9444,24.9203,24.9283,15392.0
2016-10-17 13:30:00,31.04,31.04,31.02,31.04,23396.0,24.9283,24.9283,24.9123,24.9283,23396.0
2016-10-17 13:35:00,31.04,31.04,31.03,31.04,13992.0,24.9283,24.9283,24.9203,24.9283,13992.0
2016-10-17 13:40:00,31.03,31.04,31.03,31.03,42400.0,24.9203,24.9283,24.9203,24.9203,42400.0
2016-10-17 13:45:00,31.03,31.05,31.03,31.04,25488.0,24.9203,24.9364,24.9203,24.9283,25488.0
2016-10-17 13:50:00,31.04,31.06,31.04,31.05,27656.0,24.9283,24.9444,24.9283,24.9364,27656.0
2016-10-17 13:55:00,31.04,31.05,31.02,31.04,29188.0,24.9283,24.9364,24.9123,24.9283,29188.0
2016-10-17 14:00:00,31.03,31.04,31.0,31.01,20480.0,24.9203,24.9283,24.8962,24.9042,20480.0
2016-10-17 14:05:00,31.0,31.01,31.0,31.01,21604.0,24.8962,24.9042,24.8962,24.9042,21604.0
2016-10-17 14:10:00,31.02,31.03,31.0,31.0,24540.0,24.9123,24.9203,24.8962,24.8962,24540.0
2016-10-17 14:15:00,31.0,31.02,30.99,31.0,34008.0,24.8962,24.9123,24.8882,24.8962,34008.0
2016-10-17 14:20:00,31.0,31.01,31.0,31.0,20116.0,24.8962,24.9042,24.8962,24.8962,20116.0
2016-10-17 14:25:00,31.0,31.01,31.0,31.01,21544.0,24.8962,24.9042,24.8962,24.9042,21544.0
2016-10-17 14:30:00,31.01,31.01,31.0,31.0,19844.0,24.9042,24.9042,24.8962,24.8962,19844.0
2016-10-17 14:35:00,31.0,31.02,31.0,31.01,20580.0,24.8962,24.9123,24.8962,24.9042,20580.0
2016-10-17 14:40:00,31.01,31.02,31.0,31.02,10780.0,24.9042,24.9123,24.8962,24.9123,10780.0
2016-10-17 14:45:00,31.02,31.02,30.99,31.0,64448.0,24.9123,24.9123,24.8882,24.8962,64448.0
2016-10-17 14:50:00,31.0,31.02,31.0,31.02,26960.0,24.8962,24.9123,24.8962,24.9123,26960.0
2016-10-17 14:55:00,31.02,31.03,31.02,31.02,28464.0,24.9123,24.9203,24.9123,24.9123,28464.0
2016-10-17 15:00:00,31.02,31.02,31.0,31.0,40884.0,24.9123,24.9123,24.8962,24.8962,40884.0
2016-10-17 15:05:00,31.0,31.02,31.0,31.02,40148.0,24.8962,24.9123,24.8962,24.9123,40148.0
2016-10-17 15:10:00,31.03,31.03,31.0,31.0,40528.0,24.9203,24.9203,24.8962,24.8962,40528.0
2016-10-17 15:15:00,31.0,31.03,30.99,31.03,53764.0,24.8962,24.9203,24.8882,24.9203,53764.0
2016-10-17 15:20:00,31.03,31.04,31.02,31.02,86900.0,24.9203,24.9283,24.9123,24.9123,86900.0
2016-10-17 15:25:00,31.02,31.05,31.02,31.04,44744.0,24.9123,24.9364,24.9123,24.9283,44744.0
2016-10-17 15:30:00,31.04,31.04,31.02,31.03,79044.0,24.9283,24.9283,24.9123,24.9203,79044.0
2016-10-17 15:35:00,31.03,31.03,31.02,31.02,66436.0,24.9203,24.9203,24.9123,24.9123,66436.0
2016-10-17 15:40:00,31.03,31.03,31.01,31.01,48972.0,24.9203,24.9203,24.9042,24.9042,48972.0
2016-10-17 15:45:00,31.01,31.03,31.0,31.02,98952.0,24.9042,24.9203,24.8962,24.9123,98952.0
2016-10-17 15:50:00,31.02,31.02,31.0,31.02,96180.0,24.9123,24.9123,24.8962,24.9123,96180.0
2016-10-17 15:55:00,31.02,31.04,31.0,31.02,220056.0,24.9123,24.9283,24.8962,24.9123,220056.0
2016-10-18 09:30:00,31.25,31.31,31.05,31.26,150728.0,25.097,25.1452,24.9364,25.105,150728.0
2016-10-18 09:35:00,31.26,31.26,31.14,31.15,21168.0,25.105,25.105,25.0086,25.0167,21168.0
2016-10-18 09:40:00,31.16,31.16,31.07,31.1,26812.0,25.0247,25.0247,24.9524,24.9765,26812.0
2016-10-18 09:45:00,31.11,31.11,30.93,30.94,53336.0,24.9845,24.9845,24.84,24.848,53336.0
2016-10-18 09:50:00,30.93,31.01,30.92,30.99,39212.0,24.84,24.9042,24.832,24.8882,39212.0
2016-10-18 09:55:00,30.99,31.03,30.95,31.0,48392.0,24.8882,24.9203,24.856,24.8962,48392.0
2016-10-18 10:00:00,31.01,31.02,30.93,30.94,50096.0,24.9042,24.9123,24.84,24.848,50096.0
2016-10-18 10:05:00,30.94,30.96,30.92,30.96,31236.0,24.848,24.8641,24.832,24.8641,31236.0
2016-10-18 10:10:00,30.96,30.97,30.93,30.95,27084.0,24.8641,24.8721,24.84,24.856,27084.0
2016-10-18 10:15:00,30.95,30.99,30.93,30.98,25156.0,24.856,24.8882,24.84,24.8801,25156.0
2016-10-18 10:20:00,30.99,31.02,30.99,31.01,21960.0,24.8882,24.9123,24.8882,24.9042,21960.0
2016-10-18 10:25:00,31.02,31.02,30.97,30.97,36740.0,24.9123,24.9123,24.8721,24.8721,36740.0
2016-10-18 10:30:00,30.98,30.99,30.96,30.98,36080.0,24.8801,24.8882,24.8641,24.8801,36080.0
2016-10-18 10:35:00,30.98,31.03,30.98,31.0,89992.0,24.8801,24.9203,24.8801,24.8962,89992.0
2016-10-18 10:40:00,31.01,31.02,30.96,30.96,120564.0,24.9042,24.9123,24.8641,24.8641,120564.0
2016-10-18 10:45:00,30.96,31.03,30.96,31.03,100868.0,24.8641,24.9203,24.8641,24.9203,100868.0
2016-10-18 10:50:00,31.03,31.05,31.02,31.03,29332.0,24.9203,24.9364,24.9123,24.9203,29332.0
2016-10-18 10:55:00,31.03,31.06,31.03,31.06,37712.0,24.9203,24.9444,24.9203,24.9444,37712.0
2016-10-18 11:00:00,31.05,31.05,31.02,31.02,34588.0,24.9364,24.9364,24.9123,24.9123,34588.0
2016-10-18 11:05:00,31.03,31.04,31.02,31.03,31668.0,24.9203,24.9283,24.9123,24.9203,31668.0
2016-10-18 11:10:00,31.03,31.03,31.0,31.0,35600.0,24.9203,24.9203,24.8962,24.8962,35600.0
2016-10-18 11:15:00,31.01,31.02,31.0,31.0,34180.0,24.9042,24.9123,24.8962,24.8962,34180.0
2016-10-18 11:20:00,31.01,31.06,31.0,31.06,32876.0,24.9042,24.9444,24.8962,24.9444,32876.0
2016-10-18 11:25:00,31.06,31.1,31.06,31.09,30116.0,24.9444,24.9765,24.9444,24.9685,30116.0
2016-10-18 11:30:00,31.09,31.1,31.07,31.07,20940.0,24.9685,24.9765,24.9524,24.9524,20940.0
2016-10-18 11:35:00,31.08,31.1,31.07,31.08,14780.0,24.9604,24.9765,24.9524,24.9604,14780.0
2016-10-18 11:40:00,31.08,31.1,31.08,31.08,30000.0,24.9604,24.9765,24.9604,24.9604,30000.0
2016-10-18 11:45:00,31.09,31.13,31.09,31.13,46548.0,24.9685,25.0006,24.9685,25.0006,46548.0
2016-10-18 11:50:00,31.14,31.15,31.14,31.15,8432.0,25.0086,25.0167,25.0086,25.0167,8432.0
2016-10-18 11:55:00,31.14,31.16,31.12,31.16,18116.0,25.0086,25.0247,24.9926,25.0247,18116.0
2016-10-18 12:00:00,31.17,31.19,31.17,31.17,11088.0,25.0327,25.0488,25.0327,25.0327,11088.0
2016-10-18 12:05:00,31.17,31.19,31.17,31.18,23952.0,25.0327,25.0488,25.0327,25.0408,23952.0
2016-10-18 12:10:00,31.18,31.21,31.18,31.21,44460.0,25.0408,25.0649,25.0408,25.0649,44460.0
2016-10-18 12:15:00,31.21,31.23,31.21,31.22,17732.0,25.0649,25.0809,25.0649,25.0729,17732.0
2016-10-18 12:20:00,31.22,31.25,31.22,31.24,10876.0,25.0729,25.097,25.0729,25.0889,10876.0
2016-10-18 12:25:00,31.25,31.25,31.21,31.22,21148.0,25.097,25.097,25.0649,25.0729,21148.0
2016-10-18 12:30:00,31.23,31.28,31.23,31.28,54840.0,25.0809,25.1211,25.0809,25.1211,54840.0
2016-10-18 12:35:00,31.27,31.3,31.26,31.3,55920.0,25.113,25.1371,25.105,25.1371,55920.0
2016-10-18 12:40:00,31.29,31.32,31.29,31.32,52204.0,25.1291,25.1532,25.1291,25.1532,52204.0
2016-10-18 12:45:00,31.32,31.35,31.31,31.34,50668.0,25.1532,25.1773,25.1452,25.1693,50668.0
2016-10-18 12:50:00,31.34,31.35,31.3,31.31,23220.0,25.1693,25.1773,25.1371,25.1452,23220.0
2016-10-18 12:55:00,31.3,31.31,31.29,31.29,53904.0,25.1371,25.1452,25.1291,25.1291,53904.0
2016-10-18 13:00:00,31.29,31.33,31.29,31.31,181392.0,25.1291,25.1612,25.1291,25.1452,181392.0
2016-10-18 13:05:00,31.31,31.31,31.28,31.3,29632.0,25.1452,25.1452,25.1211,25.1371,29632.0
2016-10-18 13:10:00,31.29,31.3,31.27,31.27,22008.0,25.1291,25.1371,25.113,25.113,22008.0
2016-10-18 13:15:00,31.27,31.31,31.27,31.31,21788.0,25.113,25.1452,25.113,25.1452,21788.0
2016-10-18 13:20:00,31.31,31.31,31.29,31.31,13516.0,25.1452,25.1452,25.1291,25.1452,13516.0
2016-10-18 13:25:00,31.31,31.31,31.3,31.31,21232.0,25.1452,25.1452,25.1371,25.1452,21232.0
2016-10-18 13:30:00,31.3,31.3,31.28,31.28,19180.0,25.1371,25.1371,25.1211,25.1211,19180.0
2016-10-18 13:35:00,31.27,31.29,31.27,31.29,70644.0,25.113,25.1291,25.113,25.1291,70644.0
2016-10-18 13:40:00,31.3,31.31,31.29,31.31,22676.0,25.1371,25.1452,25.1291,25.1452,22676.0
2016-10-18 13:45:00,31.3,31.31,31.29,31.29,14564.0,25.1371,25.1452,25.1291,25.1291,14564.0
2016-10-18 13:50:00,31.29,31.3,31.28,31.28,16656.0,25.1291,25.1371,25.1211,25.1211,16656.0
2016-10-18 13:55:00,31.28,31.28,31.25,31.26,17672.0,25.1211,25.1211,25.097,25.105,17672.0
2016-10-18 14:00:00,31.27,31.29,31.27,31.29,17468.0,25.113,25.1291,25.113,25.1291,17468.0
2016-10-18 14:05:00,31.29,31.3,31.28,31.29,27504.0,25.1291,25.1371,25.1211,25.1291,27504.0
2016-10-18 14:10:00,31.3,31.33,31.3,31.33,27912.0,25.1371,25.1612,25.1371,25.1612,27912.0
2016-10-18 14:15:00,31.33,31.36,31.32,31.33,52184.0,25.1612,25.1853,25.1532,25.1612,52184.0
2016-10-18 14:20:00,31.33,31.35,31.32,31.35,37092.0,25.1612,25.1773,25.1532,25.1773,37092.0
2016-10-18 14:25:00,31.35,31.35,31.34,31.35,25096.0,25.1773,25.1773,25.1693,25.1773,25096.0
2016-10-18 14:30:00,31.36,31.36,31.34,31.35,51928.0,25.1853,25.1853,25.1693,25.1773,51928.0
2016-10-18 14:35:00,31.35,31.35,31.33,31.33,27104.0,25.1773,25.1773,25.1612,25.1612,27104.0
2016-10-18 14:40:00,31.33,31.33,31.31,31.32,69988.0,25.1612,25.1612,25.1452,25.1532,69988.0
2016-10-18 14:45:00,31.31,31.31,31.29,31.3,93508.0,25.1452,25.1452,25.1291,25.1371,93508.0
2016-10-18 14:50:00,31.3,31.32,31.3,31.32,86240.0,25.1371,25.1532,25.1371,25.1532,86240.0
2016-10-18 14:55:00,31.32,31.34,31.31,31.33,39516.0,25.1532,25.1693,25.1452,25.1612,39516.0
2016-10-18 15:00:00,31.33,31.34,31.3,31.31,31276.0,25.1612,25.1693,25.1371,25.1452,31276.0
2016-10-18 15:05:00,31.31,31.31,31.3,31.3,19348.0,25.1452,25.1452,25.1371,25.1371,19348.0
2016-10-18 15:10:00,31.3,31.3,31.26,31.27,23352.0,25.1371,25.1371,25.105,25.113,23352.0
2016-10-18 15:15:00,31.27,31.27,31.25,31.26,25280.0,25.113,25.113,25.097,25.105,25280.0
2016-10-18 15:20:00,31.26,31.3,31.26,31.3,51620.0,25.105,25.1371,25.105,25.1371,51620.0
2016-10-18 15:25:00,31.3,31.32,31.3,31.32,81600.0,25.1371,25.1532,25.1371,25.1532,81600.0
2016-10-18 15:30:00,31.32,31.34,31.3,31.34,129624.0,25.1532,25.1693,25.1371,25.1693,129624.0
2016-10-18 15:35:00,31.34,31.34,31.31,31.31,74096.0,25.1693,25.1693,25.1452,25.1452,74096.0
2016-10-18 15:40:00,31.31,31.31,31.28,31.28,114660.0,25.1452,25.1452,25.1211,25.1211,114660.0
2016-10-18 15:45:00,31.29,31.29,31.25,31.26,155256.0,25.1291,25.1291,25.097,25.105,155256.0
2016-10-18 15:50:00,31.26,31.28,31.25,31.28,96932.0,25.105,25.1211,25.097,25.1211,96932.0
2016-10-18 15:55:00,31.28,31.29,31.27,31.27,159240.0,25.1211,25.1291,25.113,25.113,159240.0
2016-10-19 09:30:00,31.23,31.34,31.1,31.1,110696.0,25.0809,25.1693,24.9765,24.9765,110696.0
2016-10-19 09:35:00,31.12,31.2,31.06,31.11,70328.0,24.9926,25.0568,24.9444,24.9845,70328.0
2016-10-19 09:40:00,31.1,31.2,31.1,31.2,50716.0,24.9765,25.0568,24.9765,25.0568,50716.0
2016-10-19 09:45:00,31.19,31.23,31.11,31.11,52848.0,25.0488,25.0809,24.9845,24.9845,52848.0
2016-10-19 09:50:00,31.1,31.11,31.05,31.06,55336.0,24.9765,24.9845,24.9364,24.9444,55336.0
2016-10-19 09:55:00,31.05,31.11,31.05,31.07,46156.0,24.9364,24.9845,24.9364,24.9524,46156.0
2016-10-19 10:00:00,31.06,31.09,31.05,31.06,35740.0,24.9444,24.9685,24.9364,24.9444,35740.0
2016-10-19 10:05:00,31.05,31.12,31.05,31.08,40980.0,24.9364,24.9926,24.9364,24.9604,40980.0
2016-10-19 10:10:00,31.07,31.11,31.05,31.09,120568.0,24.9524,24.9845,24.9364,24.9685,120568.0
2016-10-19 10:15:00,31.1,31.14,31.09,31.12,38716.0,24.9765,25.0086,24.9685,24.9926,38716.0
2016-10-19 10:20:00,31.13,31.14,31.1,31.13,41400.0,25.0006,25.0086,24.9765,25.0006,41400.0
2016-10-19 10:25:00,31.13,31.15,31.1,31.1,52192.0,25.0006,25.0167,24.9765,24.9765,52192.0
2016-10-19 10:30:00,31.1,31.1,31.05,31.06,65832.0,24.9765,24.9765,24.9364,24.9444,65832.0
2016-10-19 10:35:00,31.06,31.08,31.03,31.07,40772.0,24.9444,24.9604,24.9203,24.9524,40772.0
2016-10-19 10:40:00,31.07,31.07,31.05,31.07,36776.0,24.9524,24.9524,24.9364,24.9524,36776.0
2016-10-19 10:45:00,31.08,31.11,31.07,31.1,33876.0,24.9604,24.9845,24.9524,24.9765,33876.0
2016-10-19 10:50:00,31.11,31.16,31.1,31.14,70760.0,24.9845,25.0247,24.9765,25.0086,70760.0
2016-10-19 10:55:00,31.14,31.18,31.14,31.18,49776.0,25.0086,25.0408,25.0086,25.0408,49776.0
2016-10-19 11:00:00,31.18,31.2,31.18,31.2,45076.0,25.0408,25.0568,25.0408,25.0568,45076.0
2016-10-19 11:05:00,31.2,31.21,31.18,31.21,73200.0,25.0568,25.0649,25.0408,25.0649,73200.0
2016-10-19 11:10:00,31.22,31.22,31.19,31.21,43688.0,25.0729,25.0729,25.0488,25.0649,43688.0
2016-10-19 11:15:00,31.21,31.21,31.18,31.18,26196.0,25.0649,25.0649,25.0408,25.0408,26196.0
2016-10-19 11:20:00,31.18,31.19,31.18,31.18,46720.0,25.0408,25.0488,25.0408,25.0408,46720.0
2016-10-19 11:25:00,31.19,31.26,31.18,31.25,71660.0,25.0488,25.105,25.0408,25.097,71660.0
2016-10-19 11:30:00,31.24,31.24,31.21,31.24,37200.0,25.0889,25.0889,25.0649,25.0889,37200.0
2016-10-19 11:35:00,31.24,31.25,31.2,31.2,39884.0,25.0889,25.097,25.0568,25.0568,39884.0
2016-10-19 11:40:00,31.2,31.21,31.2,31.2,42972.0,25.0568,25.0649,25.0568,25.0568,42972.0
2016-10-19 11:45:00,31.2,31.24,31.19,31.24,22548.0,25.0568,25.0889,25.0488,25.0889,22548.0
2016-10-19 11:50:00,31.24,31.24,31.22,31.23,48644.0,25.0889,25.0889,25.0729,25.0809,48644.0
2016-10-19 11:55:00,31.23,31.23,31.18,31.21,28844.0,25.0809,25.0809,25.0408,25.0649,28844.0
2016-10-19 12:00:00,31.21,31.21,31.18,31.2,54856.0,25.0649,25.0649,25.0408,25.0568,54856.0
2016-10-19 12:05:00,31.21,31.21,31.17,31.18,25476.0,25.0649,25.0649,25.0327,25.0408,25476.0
2016-10-19 12:10:00,31.18,31.2,31.18,31.2,36392.0,25.0408,25.0568,25.0408,25.0568,36392.0
2016-10-19 12:15:00,31.19,31.19,31.16,31.16,39832.0,25.0488,25.0488,25.0247,25.0247,39832.0
2016-10-19 12:20:00,31.15,31.17,31.14,31.15,50544.0,25.0167,25.0327,25.0086,25.0167,50544.0
2016-10-19 12:25:00,31.14,31.18,31.14,31.18,31868.0,25.0086,25.0408,25.0086,25.0408,31868.0
2016-10-19 12:30:00,31.17,31.17,31.14,31.17,24988.0,25.0327,25.0327,25.0086,25.0327,24988.0
2016-10-19 12:35:00,31.16,31.16,31.14,31.15,33932.0,25.0247,25.0247,25.0086,25.0167,33932.0
2016-10-19 12:40:00,31.15,31.17,31.15,31.16,34928.0,25.0167,25.0327,25.0167,25.0247,34928.0
2016-10-19 12:45:00,31.16,31.2,31.16,31.2,40916.0,25.0247,25.0568,25.0247,25.0568,40916.0
2016-10-19 12:50:00,31.21,31.21,31.19,31.2,31900.0,25.0649,25.0649,25.0488,25.0568,31900.0
2016-10-19 12:55:00,31.2,31.22,31.19,31.2,26496.0,25.0568,25.0729,25.0488,25.0568,26496.0
2016-10-19 13:00:00,31.21,31.23,31.21,31.21,22500.0,25.0649,25.0809,25.0649,25.0649,22500.0
2016-10-19 13:05:00,31.21,31.23,31.21,31.23,21304.0,25.0649,25.0809,25.0649,25.0809,21304.0
2016-10-19 13:10:00,31.23,31.23,31.21,31.21,29968.0,25.0809,25.0809,25.0649,25.0649,29968.0
2016-10-19 13:15:00,31.21,31.22,31.18,31.18,27952.0,25.0649,25.0729,25.0408,25.0408,27952.0
2016-10-19 13:20:00,31.19,31.2,31.18,31.19,25812.0,25.0488,25.0568,25.0408,25.0488,25812.0
2016-10-19 13:25:00,31.19,31.2,31.18,31.19,24824.0,25.0488,25.0568,25.0408,25.0488,24824.0
2016-10-19 13:30:00,31.2,31.2,31.18,31.19,22672.0,25.0568,25.0568,25.0408,25.0488,22672.0
2016-10-19 13:35:00,31.19,31.19,31.18,31.19,51008.0,25.0488,25.0488,25.0408,25.0488,51008.0
2016-10-19 13:40:00,31.18,31.21,31.18,31.21,31068.0,25.0408,25.0649,25.0408,25.0649,31068.0
2016-10-19 13:45:00,31.21,31.21,31.18,31.2,25896.0,25.0649,25.0649,25.0408,25.0568,25896.0
2016-10-19 13:50:00,31.2,31.22,31.2,31.2,33788.0,25.0568,25.0729,25.0568,25.0568,33788.0
2016-10-19 13:55:00,31.2,31.22,31.2,31.22,29704.0,25.0568,25.0729,25.0568,25.0729,29704.0
2016-10-19 14:00:00,31.22,31.24,31.2,31.22,38116.0,25.0729,25.0889,25.0568,25.0729,38116.0
2016-10-19 14:05:00,31.22,31.23,31.22,31.23,32368.0,25.0729,25.0809,25.0729,25.0809,32368.0
2016-10-19 14:10:00,31.23,31.26,31.23,31.26,66104.0,25.0809,25.105,25.0809,25.105,66104.0
2016-10-19 14:15:00,31.26,31.29,31.25,31.28,62204.0,25.105,25.1291,25.097,25.1211,62204.0
2016-10-19 14:20:00,31.28,31.28,31.25,31.25,97160.0,25.1211,25.1211,25.097,25.097,97160.0
2016-10-19 14:25:00,31.25,31.25,31.24,31.24,52740.0,25.097,25.097,25.0889,25.0889,52740.0
2016-10-19 14:30:00,31.24,31.25,31.23,31.24,44272.0,25.0889,25.097,25.0809,25.0889,44272.0
2016-10-19 14:35:00,31.24,31.25,31.23,31.23,41472.0,25.0889,25.097,25.0809,25.0809,41472.0
2016-10-19 14:40:00,31.22,31.22,31.19,31.19,16800.0,25.0729,25.0729,25.0488,25.0488,16800.0
2016-10-19 14:45:00,31.2,31.2,31.18,31.18,88824.0,25.0568,25.0568,25.0408,25.0408,88824.0
2016-10-19 14:50:00,31.18,31.2,31.17,31.2,44316.0,25.0408,25.0568,25.0327,25.0568,44316.0
2016-10-19 14:55:00,31.2,31.22,31.2,31.22,31292.0,25.0568,25.0729,25.0568,25.0729,31292.0
2016-10-19 15:00:00,31.22,31.25,31.22,31.24,60656.0,25.0729,25.097,25.0729,25.0889,60656.0
2016-10-19 15:05:00,31.25,31.26,31.25,31.26,69508.0,25.097,25.105,25.097,25.105,69508.0
2016-10-19 15:10:00,31.26,31.28,31.26,31.28,71516.0,25.105,25.1211,25.105,25.1211,71516.0
2016-10-19 15:15:00,31.28,31.29,31.27,31.29,73660.0,25.1211,25.1291,25.113,25.1291,73660.0
2016-10-19 15:20:00,31.29,31.3,31.26,31.27,71124.0,25.1291,25.1371,25.105,25.113,71124.0
2016-10-19 15:25:00,31.28,31.28,31.24,31.24,118984.0,25.1211,25.1211,25.0889,25.0889,118984.0
2016-10-19 15:30:00,31.25,31.25,31.23,31.25,88344.0,25.097,25.097,25.0809,25.097,88344.0
2016-10-19 15:35:00,31.25,31.25,31.21,31.21,102188.0,25.097,25.097,25.0649,25.0649,102188.0
2016-10-19 15:40:00,31.21,31.23,31.2,31.21,109628.0,25.0649,25.0809,25.0568,25.0649,109628.0
2016-10-19 15:45:00,31.21,31.23,31.18,31.19,170352.0,25.0649,25.0809,25.0408,25.0488,170352.0
2016-10-19 15:50:00,31.19,31.19,31.16,31.16,209952.0,25.0488,25.0488,25.0247,25.0247,209952.0
2016-10-19 15:55:00,31.16,31.17,31.14,31.15,302716.0,25.0247,25.0327,25.0086,25.0167,302716.0
2016-10-20 09:30:00,31.14,31.26,31.14,31.21,124400.0,25.0086,25.105,25.0086,25.0649,124400.0
2016-10-20 09:35:00,31.21,31.22,31.15,31.15,47344.0,25.0649,25.0729,25.0167,25.0167,47344.0
2016-10-20 09:40:00,31.16,31.21,31.14,31.19,8660.0,25.0247,25.0649,25.0086,25.0488,8660.0
2016-10-20 09:45:00,31.18,31.24,31.17,31.21,19948.0,25.0408,25.0889,25.0327,25.0649,19948.0
2016-10-20 09:50:00,31.21,31.24,31.17,31.18,30132.0,25.0649,25.0889,25.0327,25.0408,30132.0
2016-10-20 09:55:00,31.18,31.24,31.18,31.24,39492.0,25.0408,25.0889,25.0408,25.0889,39492.0
2016-10-20 10:00:00,31.23,31.25,31.22,31.24,87104.0,25.0809,25.097,25.0729,25.0889,87104.0
2016-10-20 10:05:00,31.23,31.27,31.22,31.26,93700.0,25.0809,25.113,25.0729,25.105,93700.0
2016-10-20 10:10:00,31.26,31.28,31.24,31.27,84640.0,25.105,25.1211,25.0889,25.113,84640.0
2016-10-20 10:15:00,31.27,31.34,31.27,31.34,91612.0,25.113,25.1693,25.113,25.1693,91612.0
2016-10-20 10:20:00,31.35,31.4,31.34,31.39,68332.0,25.1773,25.2174,25.1693,25.2094,68332.0
2016-10-20 10:25:00,31.38,31.39,31.29,31.29,34904.0,25.2014,25.2094,25.1291,25.1291,34904.0
2016-10-20 10:30:00,31.28,31.28,31.25,31.25,41872.0,25.1211,25.1211,25.097,25.097,41872.0
2016-10-20 10:35:00,31.25,31.25,31.21,31.22,16856.0,25.097,25.097,25.0649,25.0729,16856.0
2016-10-20 10:40:00,31.22,31.22,31.19,31.22,23396.0,25.0729,25.0729,25.0488,25.0729,23396.0
2016-10-20 10:45:00,31.22,31.26,31.2,31.2,14484.0,25.0729,25.105,25.0568,25.0568,14484.0
2016-10-20 10:50:00,31.21,31.22,31.19,31.19,20528.0,25.0649,25.0729,25.0488,25.0488,20528.0
2016-10-20 10:55:00,31.2,31.22,31.18,31.19,17760.0,25.0568,25.0729,25.0408,25.0488,17760.0
2016-10-20 11:00:00,31.18,31.21,31.17,31.18,47096.0,25.0408,25.0649,25.0327,25.0408,47096.0
2016-10-20 11:05:00,31.18,31.19,31.16,31.17,59716.0,25.0408,25.0488,25.0247,25.0327,59716.0
2016-10-20 11:10:00,31.16,31.17,31.13,31.13,18276.0,25.0247,25.0327,25.0006,25.0006,18276.0
2016-10-20 11:15:00,31.13,31.14,31.11,31.13,36032.0,25.0006,25.0086,24.9845,25.0006,36032.0
2016-10-20 11:20:00,31.13,31.15,31.13,31.14,39508.0,25.0006,25.0167,25.0006,25.0086,39508.0
2016-10-20 11:25:00,31.14,31.15,31.11,31.11,30116.0,25.0086,25.0167,24.9845,24.9845,30116.0
2016-10-20 11:30:00,31.12,31.12,31.11,31.12,47424.0,24.9926,24.9926,24.9845,24.9926,47424.0
2016-10-20 11:35:00,31.12,31.12,31.09,31.1,25504.0,24.9926,24.9926,24.9685,24.9765,25504.0
2016-10-20 11:40:00,31.09,31.11,31.07,31.1,59076.0,24.9685,24.9845,24.9524,24.9765,59076.0
2016-10-20 11:45:00,31.11,31.13,31.1,31.11,33740.0,24.9845,25.0006,24.9765,24.9845,33740.0
2016-10-20 11:50:00,31.12,31.13,31.11,31.11,27256.0,24.9926,25.0006,24.9845,24.9845,27256.0
2016-10-20 11:55:00,31.12,31.13,31.11,31.13,36496.0,24.9926,25.0006,24.9845,25.0006,36496.0
2016-10-20 12:00:00,31.13,31.17,31.13,31.16,33364.0,25.0006,25.0327,25.0006,25.0247,33364.0
2016-10-20 12:05:00,31.16,31.16,31.13,31.13,40808.0,25.0247,25.0247,25.0006,25.0006,40808.0
2016-10-20 12:10:00,31.13,31.15,31.12,31.12,29568.0,25.0006,25.0167,24.9926,24.9926,29568.0
2016-10-20 12:15:00,31.12,31.12,31.09,31.1,29972.0,24.9926,24.9926,24.9685,24.9765,29972.0
2016-10-20 12:20:00,31.09,31.11,31.09,31.11,30872.0,24.9685,24.9845,24.9685,24.9845,30872.0
2016-10-20 12:25:00,31.11,31.12,31.1,31.12,25596.0,24.9845,24.9926,24.9765,24.9926,25596.0
2016-10-20 12:30:00,31.13,31.16,31.13,31.16,18400.0,25.0006,25.0247,25.0006,25.0247,18400.0
2016-10-20 12:35:00,31.16,31.17,31.14,31.16,28488.0,25.0247,25.0327,25.0086,25.0247,28488.0
2016-10-20 12:40:00,31.17,31.18,31.15,31.16,40048.0,25.0327,25.0408,25.0167,25.0247,40048.0
2016-10-20 12:45:00,31.15,31.15,31.13,31.13,45352.0,25.0167,25.0167,25.0006,25.0006,45352.0
2016-10-20 12:50:00,31.13,31.15,31.11,31.11,50808.0,25.0006,25.0167,24.9845,24.9845,50808.0
2016-10-20 12:55:00,31.1,31.11,31.09,31.11,46928.0,24.9765,24.9845,24.9685,24.9845,46928.0
2016-10-20 13:00:00,31.11,31.15,31.11,31.13,32692.0,24.9845,25.0167,24.9845,25.0006,32692.0
2016-10-20 13:05:00,31.13,31.15,31.13,31.13,33756.0,25.0006,25.0167,25.0006,25.0006,33756.0
2016-10-20 13:10:00,31.13,31.14,31.12,31.14,27808.0,25.0006,25.0086,24.9926,25.0086,27808.0
2016-10-20 13:15:00,31.14,31.14,31.11,31.11,39356.0,25.0086,25.0086,24.9845,24.9845,39356.0
2016-10-20 13:20:00,31.11,31.12,31.09,31.1,35484.0,24.9845,24.9926,24.9685,24.9765,35484.0
2016-10-20 13:25:00,31.1,31.11,31.09,31.1,41424.0,24.9765,24.9845,24.9685,24.9765,41424.0
2016-10-20 13:30:00,31.11,31.12,31.11,31.11,9052.0,24.9845,24.9926,24.9845,24.9845,9052.0
2016-10-20 13:35:00,31.11,31.11,31.08,31.09,21620.0,24.9845,24.9845,24.9604,24.9685,21620.0
2016-10-20 13:40:00,31.09,31.1,31.08,31.09,21200.0,24.9685,24.9765,24.9604,24.9685,21200.0
2016-10-20 13:45:00,31.09,31.09,31.06,31.07,42800.0,24.9685,24.9685,24.9444,24.9524,42800.0
2016-10-20 13:50:00,31.07,31.07,31.03,31.04,42548.0,24.9524,24.9524,24.9203,24.9283,42548.0
2016-10-20 13:55:00,31.04,31.09,31.03,31.07,32800.0,24.9283,24.9685,24.9203,24.9524,32800.0
2016-10-20 14:00:00,31.08,31.09,31.07,31.07,23896.0,24.9604,24.9685,24.9524,24.9524,23896.0
2016-10-20 14:05:00,31.08,31.13,31.08,31.11,54892.0,24.9604,25.0006,24.9604,24.9845,54892.0
2016-10-20 14:10:00,31.11,31.13,31.11,31.12,31668.0,24.9845,25.0006,24.9845,24.9926,31668.0
2016-10-20 14:15:00,31.12,31.12,31.1,31.11,30520.0,24.9926,24.9926,24.9765,24.9845,30520.0
2016-10-20 14:20:00,31.11,31.12,31.08,31.09,22736.0,24.9845,24.9926,24.9604,24.9685,22736.0
2016-10-20 14:25:00,31.09,31.09,31.06,31.08,42428.0,24.9685,24.9685,24.9444,24.9604,42428.0
2016-10-20 14:30:00,31.08,31.08,31.06,31.07,22312.0,24.9604,24.9604,24.9444,24.9524,22312.0
2016-10-20 14:35:00,31.07,31.08,31.06,31.08,83576.0,24.9524,24.9604,24.9444,24.9604,83576.0
2016-10-20 14:40:00,31.08,31.08,31.05,31.06,39696.0,24.9604,24.9604,24.9364,24.9444,39696.0
2016-10-20 14:45:00,31.06,31.06,31.04,31.06,82864.0,24.9444,24.9444,24.9283,24.9444,82864.0
2016-10-20 14:50:00,31.06,31.08,31.04,31.05,63088.0,24.9444,24.9604,24.9283,24.9364,63088.0
2016-10-20 14:55:00,31.05,31.06,31.05,31.06,49708.0,24.9364,24.9444,24.9364,24.9444,49708.0
2016-10-20 15:00:00,31.05,31.06,31.03,31.04,34772.0,24.9364,24.9444,24.9203,24.9283,34772.0
2016-10-20 15:05:00,31.04,31.05,31.02,31.03,47668.0,24.9283,24.9364,24.9123,24.9203,47668.0
2016-10-20 15:10:00,31.03,31.04,31.02,31.02,67360.0,24.9203,24.9283,24.9123,24.9123,67360.0
2016-10-20 15:15:00,31.02,31.04,31.02,31.04,66732.0,24.9123,24.9283,24.9123,24.9283,66732.0
2016-10-20 15:20:00,31.04,31.04,31.01,31.02,124712.0,24.9283,24.9283,24.9042,24.9123,124712.0
2016-10-20 15:25:00,31.02,31.02,31.0,31.01,54204.0,24.9123,24.9123,24.8962,24.9042,54204.0
2016-10-20 15:30:00,31.01,31.02,30.99,30.99,84780.0,24.9042,24.9123,24.8882,24.8882,84780.0
2016-10-20 15:35:00,30.99,31.01,30.98,31.0,97568.0,24.8882,24.9042,24.8801,24.8962,97568.0
2016-10-20 15:40:00,31.0,31.01,30.98,30.99,121128.0,24.8962,24.9042,24.8801,24.8882,121128.0
2016-10-20 15:45:00,30.99,31.04,30.99,31.04,206188.0,24.8882,24.9283,24.8882,24.9283,206188.0
2016-10-20 15:50:00,31.04,31.07,31.04,31.05,230988.0,24.9283,24.9524,24.9283,24.9364,230988.0
2016-10-20 15:55:00,31.05,31.07,31.03,31.04,307200.0,24.9364,24.9524,24.9203,24.9283,307200.0
2016-10-21 09:30:00,30.93,30.99,30.88,30.97,490944.0,24.84,24.8882,24.7998,24.8721,490944.0
2016-10-21 09:35:00,30.99,31.05,30.98,30.98,20844.0,24.8882,24.9364,24.8801,24.8801,20844.0
2016-10-21 09:40:00,30.96,31.0,30.94,30.95,32620.0,24.8641,24.8962,24.848,24.856,32620.0
2016-10-21 09:45:00,30.97,30.97,30.9,30.92,19444.0,24.8721,24.8721,24.8159,24.832,19444.0
2016-10-21 09:50:00,30.94,30.96,30.88,30.88,22064.0,24.848,24.8641,24.7998,24.7998,22064.0
2016-10-21 09:55:00,30.9,30.9,30.85,30.85,25040.0,24.8159,24.8159,24.7757,24.7757,25040.0
2016-10-21 10:00:00,30.85,30.89,30.84,30.88,69580.0,24.7757,24.8079,24.7677,24.7998,69580.0
2016-10-21 10:05:00,30.88,30.93,30.88,30.91,54404.0,24.7998,24.84,24.7998,24.8239,54404.0
2016-10-21 10:10:00,30.92,30.95,30.92,30.95,25748.0,24.832,24.856,24.832,24.856,25748.0
2016-10-21 10:15:00,30.93,30.93,30.87,30.87,21560.0,24.84,24.84,24.7918,24.7918,21560.0
2016-10-21 10:20:00,30.87,30.91,30.86,30.91,32200.0,24.7918,24.8239,24.7838,24.8239,32200.0
2016-10-21 10:25:00,30.91,30.91,30.89,30.91,13888.0,24.8239,24.8239,24.8079,24.8239,13888.0
2016-10-21 10:30:00,30.91,30.95,30.91,30.93,14140.0,24.8239,24.856,24.8239,24.84,14140.0
2016-10-21 10:35:00,30.94,30.96,30.94,30.96,29356.0,24.848,24.8641,24.848,24.8641,29356.0
2016-10-21 10:40:00,30.96,31.03,30.95,31.01,29644.0,24.8641,24.9203,24.856,24.9042,29644.0
2016-10-21 10:45:00,31.01,31.03,30.96,30.98,34736.0,24.9042,24.9203,24.8641,24.8801,34736.0
2016-10-21 10:50:00,30.97,30.98,30.91,30.92,50216.0,24.8721,24.8801,24.8239,24.832,50216.0
2016-10-21 10:55:00,30.92,30.93,30.9,30.9,106412.0,24.832,24.84,24.8159,24.8159,106412.0
2016-10-21 11:00:00,30.9,30.91,30.89,30.89,34472.0,24.8159,24.8239,24.8079,24.8079,34472.0
2016-10-21 11:05:00,30.88,30.91,30.88,30.9,23684.0,24.7998,24.8239,24.7998,24.8159,23684.0
2016-10-21 11:10:00,30.9,30.9,30.87,30.87,47740.0,24.8159,24.8159,24.7918,24.7918,47740.0
2016-10-21 11:15:00,30.87,30.91,30.87,30.9,12400.0,24.7918,24.8239,24.7918,24.8159,12400.0
2016-10-21 11:20:00,30.9,30.91,30.87,30.89,13620.0,24.8159,24.8239,24.7918,24.8079,13620.0
2016-10-21 11:25:00,30.88,30.9,30.87,30.89,86440.0,24.7998,24.8159,24.7918,24.8079,86440.0
2016-10-21 11:30:00,30.89,30.91,30.88,30.91,35324.0,24.8079,24.8239,24.7998,24.8239,35324.0
2016-10-21 11:35:00,30.91,30.92,30.9,30.91,14368.0,24.8239,24.832,24.8159,24.8239,14368.0
2016-10-21 11:40:00,30.9,30.91,30.89,30.89,8476.0,24.8159,24.8239,24.8079,24.8079,8476.0
2016-10-21 11:45:00,30.89,30.89,30.87,30.89,13180.0,24.8079,24.8079,24.7918,24.8079,13180.0
2016-10-21 11:50:00,30.89,30.9,30.86,30.86,37616.0,24.8079,24.8159,24.7838,24.7838,37616.0
2016-10-21 11:55:00,30.86,30.86,30.81,30.81,16360.0,24.7838,24.7838,24.7436,24.7436,16360.0
2016-10-21 12:00:00,30.81,30.84,30.81,30.83,23660.0,24.7436,24.7677,24.7436,24.7597,23660.0
2016-10-21 12:05:00,30.82,30.82,30.76,30.79,63688.0,24.7516,24.7516,24.7035,24.7275,63688.0
2016-10-21 12:10:00,30.77,30.78,30.72,30.73,43960.0,24.7115,24.7195,24.6713,24.6794,43960.0
2016-10-21 12:15:00,30.74,30.75,30.73,30.74,40088.0,24.6874,24.6954,24.6794,24.6874,40088.0
2016-10-21 12:20:00,30.74,30.78,30.74,30.78,18740.0,24.6874,24.7195,24.6874,24.7195,18740.0
2016-10-21 12:25:00,30.78,30.83,30.78,30.83,13648.0,24.7195,24.7597,24.7195,24.7597,13648.0
2016-10-21 12:30:00,30.83,30.83,30.79,30.83,29684.0,24.7597,24.7597,24.7275,24.7597,29684.0
2016-10-21 12:35:00,30.82,30.86,30.82,30.84,20284.0,24.7516,24.7838,24.7516,24.7677,20284.0
2016-10-21 12:40:00,30.84,30.87,30.84,30.85,42432.0,24.7677,24.7918,24.7677,24.7757,42432.0
2016-10-21 12:45:00,30.85,30.86,30.84,30.84,12468.0,24.7757,24.7838,24.7677,24.7677,12468.0
2016-10-21 12:50:00,30.83,30.88,30.83,30.87,12480.0,24.7597,24.7998,24.7597,24.7918,12480.0
2016-10-21 12:55:00,30.88,30.89,30.85,30.86,24316.0,24.7998,24.8079,24.7757,24.7838,24316.0
2016-10-21 13:00:00,30.86,30.88,30.85,30.86,10820.0,24.7838,24.7998,24.7757,24.7838,10820.0
2016-10-21 13:05:00,30.86,30.87,30.85,30.85,19796.0,24.7838,24.7918,24.7757,24.7757,19796.0
2016-10-21 13:10:00,30.85,30.91,30.85,30.9,17080.0,24.7757,24.8239,24.7757,24.8159,17080.0
2016-10-21 13:15:00,30.91,30.93,30.9,30.93,7400.0,24.8239,24.84,24.8159,24.84,7400.0
2016-10-21 13:20:00,30.92,30.92,30.9,30.91,5200.0,24.832,24.832,24.8159,24.8239,5200.0
2016-10-21 13:25:00,30.91,30.94,30.9,30.93,17044.0,24.8239,24.848,24.8159,24.84,17044.0
2016-10-21 13:30:00,30.94,30.95,30.92,30.94,7384.0,24.848,24.856,24.832,24.848,7384.0
2016-10-21 13:35:00,30.95,30.95,30.92,30.94,12544.0,24.856,24.856,24.832,24.848,12544.0
2016-10-21 13:40:00,30.93,30.94,30.92,30.94,6864.0,24.84,24.848,24.832,24.848,6864.0
2016-10-21 13:45:00,30.95,30.97,30.94,30.97,28052.0,24.856,24.8721,24.848,24.8721,28052.0
2016-10-21 13:50:00,30.98,30.98,30.95,30.95,12380.0,24.8801,24.8801,24.856,24.856,12380.0
2016-10-21 13:55:00,30.95,30.98,30.94,30.98,48040.0,24.856,24.8801,24.848,24.8801,48040.0
2016-10-21 14:00:00,30.98,30.98,30.94,30.95,19444.0,24.8801,24.8801,24.848,24.856,19444.0
2016-10-21 14:05:00,30.95,30.95,30.89,30.89,11480.0,24.856,24.856,24.8079,24.8079,11480.0
2016-10-21 14:10:00,30.88,30.9,30.86,30.86,56080.0,24.7998,24.8159,24.7838,24.7838,56080.0
2016-10-21 14:15:00,30.87,30.89,30.85,30.86,34396.0,24.7918,24.8079,24.7757,24.7838,34396.0
2016-10-21 14:20:00,30.86,30.88,30.85,30.88,41656.0,24.7838,24.7998,24.7757,24.7998,41656.0
2016-10-21 14:25:00,30.88,30.91,30.88,30.9,16428.0,24.7998,24.8239,24.7998,24.8159,16428.0
2016-10-21 14:30:00,30.9,30.91,30.88,30.89,13684.0,24.8159,24.8239,24.7998,24.8079,13684.0
2016-10-21 14:35:00,30.9,30.93,30.9,30.9,20308.0,24.8159,24.84,24.8159,24.8159,20308.0
2016-10-21 14:40:00,30.9,30.93,30.89,30.93,24624.0,24.8159,24.84,24.8079,24.84,24624.0
2016-10-21 14:45:00,30.92,30.92,30.89,30.92,28596.0,24.832,24.832,24.8079,24.832,28596.0
2016-10-21 14:50:00,30.92,30.93,30.91,30.92,24068.0,24.832,24.84,24.8239,24.832,24068.0
2016-10-21 14:55:00,30.92,30.93,30.91,30.93,10432.0,24.832,24.84,24.8239,24.84,10432.0
2016-10-21 15:00:00,30.92,30.95,30.92,30.92,22608.0,24.832,24.856,24.832,24.832,22608.0
2016-10-21 15:05:00,30.93,30.96,30.93,30.95,33848.0,24.84,24.8641,24.84,24.856,33848.0
2016-10-21 15:10:00,30.95,30.96,30.94,30.96,17024.0,24.856,24.8641,24.848,24.8641,17024.0
2016-10-21 15:15:00,30.96,30.96,30.93,30.93,22692.0,24.8641,24.8641,24.84,24.84,22692.0
2016-10-21 15:20:00,30.93,30.94,30.92,30.94,17900.0,24.84,24.848,24.832,24.848,17900.0
2016-10-21 15:25:00,30.93,30.94,30.92,30.94,40032.0,24.84,24.848,24.832,24.848,40032.0
2016-10-21 15:30:00,30.94,30.94,30.92,30.93,22456.0,24.848,24.848,24.832,24.84,22456.0
2016-10-21 15:35:00,30.93,30.95,30.92,30.94,62448.0,24.84,24.856,24.832,24.848,62448.0
2016-10-21 15:40:00,30.94,30.96,30.93,30.95,48604.0,24.848,24.8641,24.84,24.856,48604.0
2016-10-21 15:45:00,30.95,30.95,30.93,30.94,90092.0,24.856,24.856,24.84,24.848,90092.0
2016-10-21 15:50:00,30.94,30.97,30.94,30.96,146748.0,24.848,24.8721,24.848,24.8641,146748.0
2016-10-21 15:55:00,30.96,30.97,30.93,30.93,355468.0,24.8641,24.8721,24.84,24.84,355468.0
2016-10-24 09:30:00,31.05,31.11,31.0,31.03,95912.0,24.9364,24.9845,24.8962,24.9203,95912.0
2016-10-24 09:35:00,31.02,31.12,31.01,31.05,68520.0,24.9123,24.9926,24.9042,24.9364,68520.0
2016-10-24 09:40:00,31.05,31.14,31.03,31.06,71748.0,24.9364,25.0086,24.9203,24.9444,71748.0
2016-10-24 09:45:00,31.06,31.11,31.05,31.09,50028.0,24.9444,24.9845,24.9364,24.9685,50028.0
2016-10-24 09:50:00,31.12,31.13,31.02,31.04,50368.0,24.9926,25.0006,24.9123,24.9283,50368.0
2016-10-24 09:55:00,31.03,31.05,30.96,30.97,48480.0,24.9203,24.9364,24.8641,24.8721,48480.0
2016-10-24 10:00:00,30.97,31.0,30.95,30.96,31624.0,24.8721,24.8962,24.856,24.8641,31624.0
2016-10-24 10:05:00,30.95,30.96,30.91,30.92,41296.0,24.856,24.8641,24.8239,24.832,41296.0
2016-10-24 10:10:00,30.92,30.93,30.89,30.89,20128.0,24.832,24.84,24.8079,24.8079,20128.0
2016-10-24 10:15:00,30.9,30.91,30.89,30.9,15140.0,24.8159,24.8239,24.8079,24.8159,15140.0
2016-10-24 10:20:00,30.89,30.92,30.87,30.92,22912.0,24.8079,24.832,24.7918,24.832,22912.0
2016-10-24 10:25:00,30.93,30.95,30.92,30.95,16968.0,24.84,24.856,24.832,24.856,16968.0
2016-10-24 10:30:00,30.95,30.97,30.93,30.96,39436.0,24.856,24.8721,24.84,24.8641,39436.0
2016-10-24 10:35:00,30.97,31.0,30.96,31.0,31552.0,24.8721,24.8962,24.8641,24.8962,31552.0
2016-10-24 10:40:00,30.99,31.0,30.98,30.99,27424.0,24.8882,24.8962,24.8801,24.8882,27424.0
2016-10-24 10:45:00,30.98,31.0,30.97,30.97,34140.0,24.8801,24.8962,24.8721,24.8721,34140.0
2016-10-24 10:50:00,30.96,30.96,30.93,30.95,18444.0,24.8641,24.8641,24.84,24.856,18444.0
2016-10-24 10:55:00,30.95,31.02,30.95,31.02,34036.0,24.856,24.9123,24.856,24.9123,34036.0
2016-10-24 11:00:00,31.01,31.03,30.97,30.97,37356.0,24.9042,24.9203,24.8721,24.8721,37356.0
2016-10-24 11:05:00,30.96,31.0,30.95,30.99,37080.0,24.8641,24.8962,24.856,24.8882,37080.0
2016-10-24 11:10:00,30.98,30.99,30.95,30.97,31108.0,24.8801,24.8882,24.856,24.8721,31108.0
2016-10-24 11:15:00,30.98,30.98,30.95,30.96,53924.0,24.8801,24.8801,24.856,24.8641,53924.0
2016-10-24 11:20:00,30.96,30.96,30.92,30.93,55908.0,24.8641,24.8641,24.832,24.84,55908.0
2016-10-24 11:25:00,30.92,30.93,30.9,30.92,21412.0,24.832,24.84,24.8159,24.832,21412.0
2016-10-24 11:30:00,30.92,30.93,30.9,30.93,17124.0,24.832,24.84,24.8159,24.84,17124.0
2016-10-24 11:35:00,30.93,30.94,30.92,30.93,23612.0,24.84,24.848,24.832,24.84,23612.0
2016-10-24 11:40:00,30.94,30.96,30.93,30.94,21916.0,24.848,24.8641,24.84,24.848,21916.0
2016-10-24 11:45:00,30.94,30.94,30.9,30.9,22592.0,24.848,24.848,24.8159,24.8159,22592.0
2016-10-24 11:50:00,30.89,30.91,30.87,30.91,26468.0,24.8079,24.8239,24.7918,24.8239,26468.0
2016-10-24 11:55:00,30.9,30.92,30.9,30.9,19260.0,24.8159,24.832,24.8159,24.8159,19260.0
2016-10-24 12:00:00,30.91,30.95,30.9,30.95,17756.0,24.8239,24.856,24.8159,24.856,17756.0
2016-10-24 12:05:00,30.95,30.98,30.95,30.97,52288.0,24.856,24.8801,24.856,24.8721,52288.0
2016-10-24 12:10:00,30.97,30.97,30.95,30.96,51476.0,24.8721,24.8721,24.856,24.8641,51476.0
2016-10-24 12:15:00,30.96,30.99,30.96,30.97,27952.0,24.8641,24.8882,24.8641,24.8721,27952.0
2016-10-24 12:20:00,30.97,30.99,30.96,30.98,41352.0,24.8721,24.8882,24.8641,24.8801,41352.0
2016-10-24 12:25:00,30.98,30.98,30.95,30.96,22584.0,24.8801,24.8801,24.856,24.8641,22584.0
2016-10-24 12:30:00,30.95,30.98,30.95,30.97,23936.0,24.856,24.8801,24.856,24.8721,23936.0
2016-10-24 12:35:00,30.97,30.99,30.96,30.98,63204.0,24.8721,24.8882,24.8641,24.8801,63204.0
2016-10-24 12:40:00,30.98,31.0,30.96,31.0,38372.0,24.8801,24.8962,24.8641,24.8962,38372.0
2016-10-24 12:45:00,31.0,31.01,30.98,30.98,80688.0,24.8962,24.9042,24.8801,24.8801,80688.0
2016-10-24 12:50:00,30.97,30.99,30.96,30.98,24964.0,24.8721,24.8882,24.8641,24.8801,24964.0
2016-10-24 12:55:00,30.98,30.99,30.96,30.99,99960.0,24.8801,24.8882,24.8641,24.8882,99960.0
2016-10-24 13:00:00,30.98,31.0,30.98,31.0,19600.0,24.8801,24.8962,24.8801,24.8962,19600.0
2016-10-24 13:05:00,31.0,31.03,30.99,31.02,21228.0,24.8962,24.9203,24.8882,24.9123,21228.0
2016-10-24 13:10:00,31.02,31.02,30.99,31.0,35776.0,24.9123,24.9123,24.8882,24.8962,35776.0
2016-10-24 13:15:00,31.0,31.0,30.99,30.99,24220.0,24.8962,24.8962,24.8882,24.8882,24220.0
2016-10-24 13:20:00,30.99,31.02,30.98,31.01,36632.0,24.8882,24.9123,24.8801,24.9042,36632.0
2016-10-24 13:25:00,31.01,31.03,31.01,31.02,42196.0,24.9042,24.9203,24.9042,24.9123,42196.0
2016-10-24 13:30:00,31.02,31.03,31.02,31.02,25644.0,24.9123,24.9203,24.9123,24.9123,25644.0
2016-10-24 13:35:00,31.02,31.02,30.96,30.96,35216.0,24.9123,24.9123,24.8641,24.8641,35216.0
2016-10-24 13:40:00,30.96,31.0,30.93,30.97,96956.0,24.8641,24.8962,24.84,24.8721,96956.0
2016-10-24 13:45:00,30.97,31.0,30.97,31.0,13916.0,24.8721,24.8962,24.8721,24.8962,13916.0
2016-10-24 13:50:00,30.99,31.0,30.98,30.98,29812.0,24.8882,24.8962,24.8801,24.8801,29812.0
2016-10-24 13:55:00,30.98,31.02,30.98,31.02,17384.0,24.8801,24.9123,24.8801,24.9123,17384.0
2016-10-24 14:00:00,31.02,31.04,31.0,31.04,19600.0,24.9123,24.9283,24.8962,24.9283,19600.0
2016-10-24 14:05:00,31.03,31.04,31.0,31.02,39368.0,24.9203,24.9283,24.8962,24.9123,39368.0
2016-10-24 14:10:00,31.02,31.06,31.02,31.06,29320.0,24.9123,24.9444,24.9123,24.9444,29320.0
2016-10-24 14:15:00,31.06,31.07,31.04,31.04,31532.0,24.9444,24.9524,24.9283,24.9283,31532.0
2016-10-24 14:20:00,31.04,31.05,31.03,31.05,32020.0,24.9283,24.9364,24.9203,24.9364,32020.0
2016-10-24 14:25:00,31.04,31.07,31.03,31.07,31040.0,24.9283,24.9524,24.9203,24.9524,31040.0
2016-10-24 14:30:00,31.07,31.08,31.03,31.03,54204.0,24.9524,24.9604,24.9203,24.9203,54204.0
2016-10-24 14:35:00,31.04,31.04,31.03,31.04,19192.0,24.9283,24.9283,24.9203,24.9283,19192.0
2016-10-24 14:40:00,31.04,31.06,31.04,31.05,30216.0,24.9283,24.9444,24.9283,24.9364,30216.0
2016-10-24 14:45:00,31.05,31.06,31.04,31.04,28296.0,24.9364,24.9444,24.9283,24.9283,28296.0
2016-10-24 14:50:00,31.05,31.05,31.04,31.05,21120.0,24.9364,24.9364,24.9283,24.9364,21120.0
2016-10-24 14:55:00,31.05,31.08,31.05,31.07,36456.0,24.9364,24.9604,24.9364,24.9524,36456.0
2016-10-24 15:00:00,31.07,31.1,31.07,31.09,25724.0,24.9524,24.9765,24.9524,24.9685,25724.0
2016-10-24 15:05:00,31.09,31.11,31.09,31.09,40776.0,24.9685,24.9845,24.9685,24.9685,40776.0
2016-10-24 15:10:00,31.09,31.1,31.08,31.1,33332.0,24.9685,24.9765,24.9604,24.9765,33332.0
2016-10-24 15:15:00,31.09,31.11,31.09,31.11,41372.0,24.9685,24.9845,24.9685,24.9845,41372.0
2016-10-24 15:20:00,31.13,31.13,31.11,31.12,87052.0,25.0006,25.0006,24.9845,24.9926,87052.0
2016-10-24 15:25:00,31.12,31.14,31.11,31.13,105908.0,24.9926,25.0086,24.9845,25.0006,105908.0
2016-10-24 15:30:00,31.13,31.13,31.11,31.13,82812.0,25.0006,25.0006,24.9845,25.0006,82812.0
2016-10-24 15:35:00,31.13,31.13,31.1,31.13,119744.0,25.0006,25.0006,24.9765,25.0006,119744.0
2016-10-24 15:40:00,31.13,31.13,31.1,31.11,135476.0,25.0006,25.0006,24.9765,24.9845,135476.0
2016-10-24 15:45:00,31.11,31.13,31.11,31.11,123872.0,24.9845,25.0006,24.9845,24.9845,123872.0
2016-10-24 15:50:00,31.11,31.13,31.1,31.1,134304.0,24.9845,25.0006,24.9765,24.9765,134304.0
2016-10-24 15:55:00,31.1,31.11,31.09,31.1,422768.0,24.9765,24.9845,24.9685,24.9765,422768.0
2016-10-25 09:30:00,31.04,31.13,31.04,31.04,74152.0,24.9283,25.0006,24.9283,24.9283,74152.0
2016-10-25 09:35:00,31.03,31.06,30.98,31.05,26012.0,24.9203,24.9444,24.8801,24.9364,26012.0
2016-10-25 09:40:00,31.05,31.08,31.0,31.05,28804.0,24.9364,24.9604,24.8962,24.9364,28804.0
2016-10-25 09:45:00,31.05,31.1,31.05,31.06,25560.0,24.9364,24.9765,24.9364,24.9444,25560.0
2016-10-25 09:50:00,31.06,31.09,31.06,31.09,37872.0,24.9444,24.9685,24.9444,24.9685,37872.0
2016-10-25 09:55:00,31.08,31.11,31.08,31.09,25980.0,24.9604,24.9845,24.9604,24.9685,25980.0
2016-10-25 10:00:00,31.1,31.16,31.08,31.08,80372.0,24.9765,25.0247,24.9604,24.9604,80372.0
2016-10-25 10:05:00,31.08,31.09,31.06,31.09,110952.0,24.9604,24.9685,24.9444,24.9685,110952.0
2016-10-25 10:10:00,31.09,31.09,31.04,31.04,68508.0,24.9685,24.9685,24.9283,24.9283,68508.0
2016-10-25 10:15:00,31.04,31.08,31.04,31.06,30876.0,24.9283,24.9604,24.9283,24.9444,30876.0
2016-10-25 10:20:00,31.05,31.11,31.05,31.09,13648.0,24.9364,24.9845,24.9364,24.9685,13648.0
2016-10-25 10:25:00,31.09,31.13,31.07,31.11,48696.0,24.9685,25.0006,24.9524,24.9845,48696.0
2016-10-25 10:30:00,31.12,31.17,31.11,31.17,13108.0,24.9926,25.0327,24.9845,25.0327,13108.0
2016-10-25 10:35:00,31.19,31.23,31.18,31.23,29328.0,25.0488,25.0809,25.0408,25.0809,29328.0
2016-10-25 10:40:00,31.22,31.22,31.16,31.16,23008.0,25.0729,25.0729,25.0247,25.0247,23008.0
2016-10-25 10:45:00,31.16,31.18,31.13,31.18,32944.0,25.0247,25.0408,25.0006,25.0408,32944.0
2016-10-25 10:50:00,31.18,31.22,31.17,31.17,51356.0,25.0408,25.0729,25.0327,25.0327,51356.0
2016-10-25 10:55:00,31.17,31.17,31.12,31.14,35992.0,25.0327,25.0327,24.9926,25.0086,35992.0
2016-10-25 11:00:00,31.15,31.17,31.13,31.14,29608.0,25.0167,25.0327,25.0006,25.0086,29608.0
2016-10-25 11:05:00,31.14,31.17,31.14,31.14,30904.0,25.0086,25.0327,25.0086,25.0086,30904.0
2016-10-25 11:10:00,31.14,31.24,31.14,31.2,92344.0,25.0086,25.0889,25.0086,25.0568,92344.0
2016-10-25 11:15:00,31.19,31.24,31.19,31.23,31080.0,25.0488,25.0889,25.0488,25.0809,31080.0
2016-10-25 11:20:00,31.24,31.24,31.2,31.21,21996.0,25.0889,25.0889,25.0568,25.0649,21996.0
2016-10-25 11:25:00,31.21,31.24,31.18,31.23,25452.0,25.0649,25.0889,25.0408,25.0809,25452.0
2016-10-25 11:30:00,31.23,31.26,31.22,31.26,65924.0,25.0809,25.105,25.0729,25.105,65924.0
2016-10-25 11:35:00,31.25,31.28,31.25,31.28,37464.0,25.097,25.1211,25.097,25.1211,37464.0
2016-10-25 11:40:00,31.29,31.3,31.23,31.23,46776.0,25.1291,25.1371,25.0809,25.0809,46776.0
2016-10-25 11:45:00,31.23,31.25,31.23,31.23,27548.0,25.0809,25.097,25.0809,25.0809,27548.0
2016-10-25 11:50:00,31.23,31.24,31.22,31.23,17716.0,25.0809,25.0889,25.0729,25.0809,17716.0
2016-10-25 11:55:00,31.23,31.25,31.23,31.24,15024.0,25.0809,25.097,25.0809,25.0889,15024.0
2016-10-25 12:00:00,31.24,31.25,31.21,31.21,25400.0,25.0889,25.097,25.0649,25.0649,25400.0
2016-10-25 12:05:00,31.22,31.24,31.21,31.24,42280.0,25.0729,25.0889,25.0649,25.0889,42280.0
2016-10-25 12:10:00,31.24,31.24,31.21,31.23,28404.0,25.0889,25.0889,25.0649,25.0809,28404.0
2016-10-25 12:15:00,31.22,31.22,31.19,31.21,26252.0,25.0729,25.0729,25.0488,25.0649,26252.0
2016-10-25 12:20:00,31.21,31.22,31.2,31.21,13296.0,25.0649,25.0729,25.0568,25.0649,13296.0
2016-10-25 12:25:00,31.21,31.22,31.18,31.18,15104.0,25.0649,25.0729,25.0408,25.0408,15104.0
2016-10-25 12:30:00,31.19,31.22,31.18,31.22,16440.0,25.0488,25.0729,25.0408,25.0729,16440.0
2016-10-25 12:35:00,31.23,31.23,31.19,31.21,24852.0,25.0809,25.0809,25.0488,25.0649,24852.0
2016-10-25 12:40:00,31.22,31.22,31.2,31.22,11792.0,25.0729,25.0729,25.0568,25.0729,11792.0
2016-10-25 12:45:00,31.22,31.26,31.22,31.25,16888.0,25.0729,25.105,25.0729,25.097,16888.0
2016-10-25 12:50:00,31.24,31.25,31.22,31.25,18448.0,25.0889,25.097,25.0729,25.097,18448.0
2016-10-25 12:55:00,31.25,31.25,31.23,31.24,11832.0,25.097,25.097,25.0809,25.0889,11832.0
2016-10-25 13:00:00,31.25,31.25,31.22,31.22,26580.0,25.097,25.097,25.0729,25.0729,26580.0
2016-10-25 13:05:00,31.23,31.23,31.2,31.2,18224.0,25.0809,25.0809,25.0568,25.0568,18224.0
2016-10-25 13:10:00,31.2,31.22,31.2,31.2,25300.0,25.0568,25.0729,25.0568,25.0568,25300.0
2016-10-25 13:15:00,31.21,31.23,31.21,31.22,19952.0,25.0649,25.0809,25.0649,25.0729,19952.0
2016-10-25 13:20:00,31.21,31.23,31.21,31.23,19632.0,25.0649,25.0809,25.0649,25.0809,19632.0
2016-10-25 13:25:00,31.23,31.23,31.21,31.21,8200.0,25.0809,25.0809,25.0649,25.0649,8200.0
2016-10-25 13:30:00,31.21,31.22,31.21,31.21,17880.0,25.0649,25.0729,25.0649,25.0649,17880.0
2016-10-25 13:35:00,31.21,31.24,31.2,31.23,28904.0,25.0649,25.0889,25.0568,25.0809,28904.0
2016-10-25 13:40:00,31.24,31.25,31.23,31.23,12880.0,25.0889,25.097,25.0809,25.0809,12880.0
2016-10-25 13:45:00,31.24,31.25,31.23,31.25,17480.0,25.0889,25.097,25.0809,25.097,17480.0
2016-10-25 13:50:00,31.25,31.25,31.23,31.24,12860.0,25.097,25.097,25.0809,25.0889,12860.0
2016-10-25 13:55:00,31.23,31.25,31.23,31.25,23848.0,25.0809,25.097,25.0809,25.097,23848.0
2016-10-25 14:00:00,31.25,31.26,31.25,31.26,19988.0,25.097,25.105,25.097,25.105,19988.0
2016-10-25 14:05:00,31.26,31.28,31.25,31.27,26416.0,25.105,25.1211,25.097,25.113,26416.0
2016-10-25 14:10:00,31.28,31.29,31.27,31.29,13604.0,25.1211,25.1291,25.113,25.1291,13604.0
2016-10-25 14:15:00,31.28,31.29,31.27,31.28,25004.0,25.1211,25.1291,25.113,25.1211,25004.0
2016-10-25 14:20:00,31.27,31.3,31.27,31.29,20200.0,25.113,25.1371,25.113,25.1291,20200.0
2016-10-25 14:25:00,31.3,31.31,31.29,31.29,29284.0,25.1371,25.1452,25.1291,25.1291,29284.0
2016-10-25 14:30:00,31.29,31.31,31.28,31.31,17104.0,25.1291,25.1452,25.1211,25.1452,17104.0
2016-10-25 14:35:00,31.31,31.33,31.31,31.33,33848.0,25.1452,25.1612,25.1452,25.1612,33848.0
2016-10-25 14:40:00,31.33,31.34,31.33,31.34,13552.0,25.1612,25.1693,25.1612,25.1693,13552.0
2016-10-25 14:45:00,31.34,31.35,31.33,31.34,38008.0,25.1693,25.1773,25.1612,25.1693,38008.0
2016-10-25 14:50:00,31.34,31.34,31.32,31.34,26672.0,25.1693,25.1693,25.1532,25.1693,26672.0
2016-10-25 14:55:00,31.34,31.34,31.32,31.32,39008.0,25.1693,25.1693,25.1532,25.1532,39008.0
2016-10-25 15:00:00,31.32,31.33,31.32,31.33,23108.0,25.1532,25.1612,25.1532,25.1612,23108.0
2016-10-25 15:05:00,31.33,31.33,31.32,31.33,60164.0,25.1612,25.1612,25.1532,25.1612,60164.0
2016-10-25 15:10:00,31.33,31.35,31.32,31.35,66724.0,25.1612,25.1773,25.1532,25.1773,66724.0
2016-10-25 15:15:00,31.34,31.35,31.33,31.33,52432.0,25.1693,25.1773,25.1612,25.1612,52432.0
2016-10-25 15:20:00,31.33,31.34,31.33,31.33,66744.0,25.1612,25.1693,25.1612,25.1612,66744.0
2016-10-25 15:25:00,31.33,31.36,31.33,31.35,55636.0,25.1612,25.1853,25.1612,25.1773,55636.0
2016-10-25 15:30:00,31.35,31.37,31.35,31.37,99764.0,25.1773,25.1933,25.1773,25.1933,99764.0
2016-10-25 15:35:00,31.37,31.38,31.34,31.37,178296.0,25.1933,25.2014,25.1693,25.1933,178296.0
2016-10-25 15:40:00,31.36,31.38,31.36,31.37,122628.0,25.1853,25.2014,25.1853,25.1933,122628.0
2016-10-25 15:45:00,31.37,31.4,31.36,31.39,220560.0,25.1933,25.2174,25.1853,25.2094,220560.0
2016-10-25 15:50:00,31.39,31.39,31.35,31.35,159272.0,25.2094,25.2094,25.1773,25.1773,159272.0
2016-10-25 15:55:00,31.35,31.4,31.35,31.38,514152.0,25.1773,25.2174,25.1773,25.2014,514152.0
2016-10-26 09:30:00,31.39,31.45,31.32,31.42,111600.0,25.2094,25.2576,25.1532,25.2335,111600.0
2016-10-26 09:35:00,31.44,31.44,31.35,31.37,99100.0,25.2496,25.2496,25.1773,25.1933,99100.0
2016-10-26 09:40:00,31.37,31.38,31.3,31.32,73268.0,25.1933,25.2014,25.1371,25.1532,73268.0
2016-10-26 09:45:00,31.32,31.33,31.22,31.22,60684.0,25.1532,25.1612,25.0729,25.0729,60684.0
2016-10-26 09:50:00,31.24,31.3,31.22,31.23,40904.0,25.0889,25.1371,25.0729,25.0809,40904.0
2016-10-26 09:55:00,31.24,31.28,31.23,31.28,109360.0,25.0889,25.1211,25.0809,25.1211,109360.0
2016-10-26 10:00:00,31.28,31.3,31.26,31.28,73248.0,25.1211,25.1371,25.105,25.1211,73248.0
2016-10-26 10:05:00,31.29,31.33,31.26,31.33,29748.0,25.1291,25.1612,25.105,25.1612,29748.0
2016-10-26 10:10:00,31.33,31.38,31.33,31.38,44948.0,25.1612,25.2014,25.1612,25.2014,44948.0
2016-10-26 10:15:00,31.38,31.4,31.36,31.36,28808.0,25.2014,25.2174,25.1853,25.1853,28808.0
2016-10-26 10:20:00,31.36,31.36,31.34,31.34,29552.0,25.1853,25.1853,25.1693,25.1693,29552.0
2016-10-26 10:25:00,31.35,31.38,31.33,31.38,28140.0,25.1773,25.2014,25.1612,25.2014,28140.0
2016-10-26 10:30:00,31.39,31.41,31.37,31.37,31540.0,25.2094,25.2255,25.1933,25.1933,31540.0
2016-10-26 10:35:00,31.38,31.41,31.36,31.39,30996.0,25.2014,25.2255,25.1853,25.2094,30996.0
2016-10-26 10:40:00,31.4,31.44,31.39,31.44,17040.0,25.2174,25.2496,25.2094,25.2496,17040.0
2016-10-26 10:45:00,31.43,31.47,31.42,31.47,19484.0,25.2415,25.2737,25.2335,25.2737,19484.0
2016-10-26 10:50:00,31.46,31.48,31.46,31.48,27868.0,25.2656,25.2817,25.2656,25.2817,27868.0
2016-10-26 10:55:00,31.49,31.53,31.47,31.52,54300.0,25.2897,25.3218,25.2737,25.3138,54300.0
2016-10-26 11:00:00,31.53,31.53,31.45,31.45,55468.0,25.3218,25.3218,25.2576,25.2576,55468.0
2016-10-26 11:05:00,31.45,31.46,31.4,31.4,20948.0,25.2576,25.2656,25.2174,25.2174,20948.0
2016-10-26 11:10:00,31.41,31.42,31.38,31.38,18488.0,25.2255,25.2335,25.2014,25.2014,18488.0
2016-10-26 11:15:00,31.37,31.39,31.36,31.36,33164.0,25.1933,25.2094,25.1853,25.1853,33164.0
2016-10-26 11:20:00,31.36,31.4,31.36,31.4,35532.0,25.1853,25.2174,25.1853,25.2174,35532.0
2016-10-26 11:25:00,31.39,31.48,31.39,31.48,22200.0,25.2094,25.2817,25.2094,25.2817,22200.0
2016-10-26 11:30:00,31.48,31.51,31.47,31.49,31228.0,25.2817,25.3058,25.2737,25.2897,31228.0
2016-10-26 11:35:00,31.5,31.5,31.45,31.45,25500.0,25.2978,25.2978,25.2576,25.2576,25500.0
2016-10-26 11:40:00,31.44,31.45,31.42,31.42,20256.0,25.2496,25.2576,25.2335,25.2335,20256.0
2016-10-26 11:45:00,31.41,31.43,31.41,31.41,24688.0,25.2255,25.2415,25.2255,25.2255,24688.0
2016-10-26 11:50:00,31.41,31.46,31.41,31.45,25616.0,25.2255,25.2656,25.2255,25.2576,25616.0
2016-10-26 11:55:00,31.45,31.47,31.44,31.47,36040.0,25.2576,25.2737,25.2496,25.2737,36040.0
2016-10-26 12:00:00,31.47,31.51,31.46,31.49,52396.0,25.2737,25.3058,25.2656,25.2897,52396.0
2016-10-26 12:05:00,31.48,31.52,31.47,31.52,30804.0,25.2817,25.3138,25.2737,25.3138,30804.0
2016-10-26 12:10:00,31.51,31.54,31.51,31.54,42104.0,25.3058,25.3299,25.3058,25.3299,42104.0
2016-10-26 12:15:00,31.54,31.56,31.53,31.55,50892.0,25.3299,25.3459,25.3218,25.3379,50892.0
2016-10-26 12:20:00,31.55,31.57,31.54,31.56,22856.0,25.3379,25.354,25.3299,25.3459,22856.0
2016-10-26 12:25:00,31.55,31.57,31.55,31.55,20532.0,25.3379,25.354,25.3379,25.3379,20532.0
2016-10-26 12:30:00,31.55,31.55,31.53,31.54,36968.0,25.3379,25.3379,25.3218,25.3299,36968.0
2016-10-26 12:35:00,31.53,31.57,31.52,31.55,34128.0,25.3218,25.354,25.3138,25.3379,34128.0
2016-10-26 12:40:00,31.55,31.55,31.52,31.53,21572.0,25.3379,25.3379,25.3138,25.3218,21572.0
2016-10-26 12:45:00,31.53,31.54,31.5,31.5,35400.0,25.3218,25.3299,25.2978,25.2978,35400.0
2016-10-26 12:50:00,31.51,31.52,31.46,31.47,29148.0,25.3058,25.3138,25.2656,25.2737,29148.0
2016-10-26 12:55:00,31.47,31.49,31.47,31.48,38156.0,25.2737,25.2897,25.2737,25.2817,38156.0
2016-10-26 13:00:00,31.47,31.49,31.47,31.48,35800.0,25.2737,25.2897,25.2737,25.2817,35800.0
2016-10-26 13:05:00,31.48,31.49,31.47,31.48,38404.0,25.2817,25.2897,25.2737,25.2817,38404.0
2016-10-26 13:10:00,31.47,31.49,31.47,31.49,40968.0,25.2737,25.2897,25.2737,25.2897,40968.0
2016-10-26 13:15:00,31.49,31.52,31.49,31.52,9200.0,25.2897,25.3138,25.2897,25.3138,9200.0
2016-10-26 13:20:00,31.53,31.53,31.52,31.53,15376.0,25.3218,25.3218,25.3138,25.3218,15376.0
2016-10-26 13:25:00,31.53,31.55,31.53,31.55,14560.0,25.3218,25.3379,25.3218,25.3379,14560.0
2016-10-26 13:30:00,31.55,31.55,31.53,31.54,26020.0,25.3379,25.3379,25.3218,25.3299,26020.0
2016-10-26 13:35:00,31.54,31.56,31.54,31.54,16940.0,25.3299,25.3459,25.3299,25.3299,16940.0
2016-10-26 13:40:00,31.54,31.54,31.52,31.52,24564.0,25.3299,25.3299,25.3138,25.3138,24564.0
2016-10-26 13:45:00,31.52,31.56,31.52,31.55,25928.0,25.3138,25.3459,25.3138,25.3379,25928.0
2016-10-26 13:50:00,31.55,31.55,31.52,31.52,40692.0,25.3379,25.3379,25.3138,25.3138,40692.0
2016-10-26 13:55:00,31.51,31.53,31.5,31.52,33632.0,25.3058,25.3218,25.2978,25.3138,33632.0
2016-10-26 14:00:00,31.52,31.54,31.51,31.51,61480.0,25.3138,25.3299,25.3058,25.3058,61480.0
2016-10-26 14:05:00,31.52,31.52,31.5,31.5,52612.0,25.3138,25.3138,25.2978,25.2978,52612.0
2016-10-26 14:10:00,31.5,31.53,31.49,31.53,48860.0,25.2978,25.3218,25.2897,25.3218,48860.0
2016-10-26 14:15:00,31.53,31.56,31.52,31.56,57336.0,25.3218,25.3459,25.3138,25.3459,57336.0
2016-10-26 14:20:00,31.56,31.59,31.56,31.58,41656.0,25.3459,25.37,25.3459,25.362,41656.0
2016-10-26 14:25:00,31.59,31.6,31.58,31.59,65608.0,25.37,25.3781,25.362,25.37,65608.0
2016-10-26 14:30:00,31.58,31.59,31.56,31.56,50676.0,25.362,25.37,25.3459,25.3459,50676.0
2016-10-26 14:35:00,31.56,31.61,31.56,31.61,44604.0,25.3459,25.3861,25.3459,25.3861,44604.0
2016-10-26 14:40:00,31.61,31.63,31.61,31.61,46200.0,25.3861,25.4022,25.3861,25.3861,46200.0
2016-10-26 14:45:00,31.61,31.62,31.6,31.6,47424.0,25.3861,25.3941,25.3781,25.3781,47424.0
2016-10-26 14:50:00,31.6,31.6,31.57,31.58,32820.0,25.3781,25.3781,25.354,25.362,32820.0
2016-10-26 14:55:00,31.58,31.61,31.58,31.61,31512.0,25.362,25.3861,25.362,25.3861,31512.0
2016-10-26 15:00:00,31.61,31.61,31.56,31.57,34672.0,25.3861,25.3861,25.3459,25.354,34672.0
2016-10-26 15:05:00,31.57,31.57,31.54,31.54,44732.0,25.354,25.354,25.3299,25.3299,44732.0
2016-10-26 15:10:00,31.54,31.55,31.53,31.55,32188.0,25.3299,25.3379,25.3218,25.3379,32188.0
2016-10-26 15:15:00,31.56,31.59,31.55,31.58,106416.0,25.3459,25.37,25.3379,25.362,106416.0
2016-10-26 15:20:00,31.58,31.59,31.57,31.57,65584.0,25.362,25.37,25.354,25.354,65584.0
2016-10-26 15:25:00,31.58,31.58,31.56,31.57,29180.0,25.362,25.362,25.3459,25.354,29180.0
2016-10-26 15:30:00,31.57,31.6,31.57,31.6,93848.0,25.354,25.3781,25.354,25.3781,93848.0
2016-10-26 15:35:00,31.6,31.6,31.58,31.6,81756.0,25.3781,25.3781,25.362,25.3781,81756.0
2016-10-26 15:40:00,31.6,31.6,31.58,31.59,95084.0,25.3781,25.3781,25.362,25.37,95084.0
2016-10-26 15:45:00,31.59,31.63,31.59,31.62,136304.0,25.37,25.4022,25.37,25.3941,136304.0
2016-10-26 15:50:00,31.62,31.62,31.59,31.6,112584.0,25.3941,25.3941,25.37,25.3781,112584.0
2016-10-26 15:55:00,31.6,31.6,31.54,31.55,301916.0,25.3781,25.3781,25.3299,25.3379,301916.0
2016-10-27 09:30:00,31.46,31.6,31.36,31.53,114464.0,25.2656,25.3781,25.1853,25.3218,114464.0
2016-10-27 09:35:00,31.54,31.54,31.41,31.47,68096.0,25.3299,25.3299,25.2255,25.2737,68096.0
2016-10-27 09:40:00,31.46,31.52,31.43,31.45,68320.0,25.2656,25.3138,25.2415,25.2576,68320.0
2016-10-27 09:45:00,31.46,31.49,31.4,31.43,58836.0,25.2656,25.2897,25.2174,25.2415,58836.0
2016-10-27 09:50:00,31.41,31.42,31.35,31.35,89312.0,25.2255,25.2335,25.1773,25.1773,89312.0
2016-10-27 09:55:00,31.35,31.35,31.26,31.28,83264.0,25.1773,25.1773,25.105,25.1211,83264.0
2016-10-27 10:00:00,31.28,31.32,31.24,31.25,104984.0,25.1211,25.1532,25.0889,25.097,104984.0
2016-10-27 10:05:00,31.26,31.29,31.21,31.28,50732.0,25.105,25.1291,25.0649,25.1211,50732.0
2016-10-27 10:10:00,31.28,31.35,31.28,31.34,27116.0,25.1211,25.1773,25.1211,25.1693,27116.0
2016-10-27 10:15:00,31.34,31.34,31.28,31.3,38980.0,25.1693,25.1693,25.1211,25.1371,38980.0
2016-10-27 10:20:00,31.29,31.29,31.18,31.18,29264.0,25.1291,25.1291,25.0408,25.0408,29264.0
2016-10-27 10:25:00,31.2,31.25,31.16,31.24,20464.0,25.0568,25.097,25.0247,25.0889,20464.0
2016-10-27 10:30:00,31.23,31.28,31.23,31.28,35912.0,25.0809,25.1211,25.0809,25.1211,35912.0
2016-10-27 10:35:00,31.28,31.31,31.25,31.25,58256.0,25.1211,25.1452,25.097,25.097,58256.0
2016-10-27 10:40:00,31.25,31.25,31.2,31.2,57920.0,25.097,25.097,25.0568,25.0568,57920.0
2016-10-27 10:45:00,31.21,31.21,31.17,31.18,32564.0,25.0649,25.0649,25.0327,25.0408,32564.0
2016-10-27 10:50:00,31.19,31.22,31.18,31.22,39692.0,25.0488,25.0729,25.0408,25.0729,39692.0
2016-10-27 10:55:00,31.23,31.23,31.2,31.21,29072.0,25.0809,25.0809,25.0568,25.0649,29072.0
2016-10-27 11:00:00,31.21,31.21,31.14,31.15,59108.0,25.0649,25.0649,25.0086,25.0167,59108.0
2016-10-27 11:05:00,31.16,31.16,31.11,31.14,68980.0,25.0247,25.0247,24.9845,25.0086,68980.0
2016-10-27 11:10:00,31.15,31.17,31.13,31.15,47212.0,25.0167,25.0327,25.0006,25.0167,47212.0
2016-10-27 11:15:00,31.15,31.15,31.13,31.15,76096.0,25.0167,25.0167,25.0006,25.0167,76096.0
2016-10-27 11:20:00,31.15,31.15,31.11,31.12,79180.0,25.0167,25.0167,24.9845,24.9926,79180.0
2016-10-27 11:25:00,31.13,31.16,31.12,31.13,34408.0,25.0006,25.0247,24.9926,25.0006,34408.0
2016-10-27 11:30:00,31.13,31.15,31.13,31.14,36496.0,25.0006,25.0167,25.0006,25.0086,36496.0
2016-10-27 11:35:00,31.13,31.14,31.11,31.12,27200.0,25.0006,25.0086,24.9845,24.9926,27200.0
2016-10-27 11:40:00,31.12,31.14,31.08,31.13,45720.0,24.9926,25.0086,24.9604,25.0006,45720.0
2016-10-27 11:45:00,31.13,31.17,31.11,31.16,34044.0,25.0006,25.0327,24.9845,25.0247,34044.0
2016-10-27 11:50:00,31.17,31.2,31.16,31.17,30904.0,25.0327,25.0568,25.0247,25.0327,30904.0
2016-10-27 11:55:00,31.18,31.21,31.18,31.2,33596.0,25.0408,25.0649,25.0408,25.0568,33596.0
2016-10-27 12:00:00,31.2,31.22,31.19,31.21,33708.0,25.0568,25.0729,25.0488,25.0649,33708.0
2016-10-27 12:05:00,31.22,31.24,31.21,31.21,37908.0,25.0729,25.0889,25.0649,25.0649,37908.0
2016-10-27 12:10:00,31.21,31.22,31.2,31.21,48272.0,25.0649,25.0729,25.0568,25.0649,48272.0
2016-10-27 12:15:00,31.21,31.21,31.17,31.18,37288.0,25.0649,25.0649,25.0327,25.0408,37288.0
2016-10-27 12:20:00,31.19,31.2,31.18,31.2,27932.0,25.0488,25.0568,25.0408,25.0568,27932.0
2016-10-27 12:25:00,31.19,31.2,31.17,31.17,30072.0,25.0488,25.0568,25.0327,25.0327,30072.0
2016-10-27 12:30:00,31.17,31.19,31.16,31.16,25604.0,25.0327,25.0488,25.0247,25.0247,25604.0
2016-10-27 12:35:00,31.16,31.17,31.12,31.14,37720.0,25.0247,25.0327,24.9926,25.0086,37720.0
2016-10-27 12:40:00,31.14,31.17,31.14,31.16,32568.0,25.0086,25.0327,25.0086,25.0247,32568.0
2016-10-27 12:45:00,31.15,31.19,31.15,31.18,31796.0,25.0167,25.0488,25.0167,25.0408,31796.0
2016-10-27 12:50:00,31.18,31.19,31.17,31.17,28316.0,25.0408,25.0488,25.0327,25.0327,28316.0
2016-10-27 12:55:00,31.17,31.18,31.16,31.18,36100.0,25.0327,25.0408,25.0247,25.0408,36100.0
2016-10-27 13:00:00,31.18,31.23,31.18,31.22,23772.0,25.0408,25.0809,25.0408,25.0729,23772.0
2016-10-27 13:05:00,31.22,31.22,31.18,31.18,24428.0,25.0729,25.0729,25.0408,25.0408,24428.0
2016-10-27 13:10:00,31.17,31.2,31.17,31.19,34000.0,25.0327,25.0568,25.0327,25.0488,34000.0
2016-10-27 13:15:00,31.19,31.2,31.18,31.19,24208.0,25.0488,25.0568,25.0408,25.0488,24208.0
2016-10-27 13:20:00,31.2,31.24,31.19,31.24,37848.0,25.0568,25.0889,25.0488,25.0889,37848.0
2016-10-27 13:25:00,31.23,31.23,31.2,31.21,24812.0,25.0809,25.0809,25.0568,25.0649,24812.0
2016-10-27 13:30:00,31.21,31.23,31.21,31.21,22252.0,25.0649,25.0809,25.0649,25.0649,22252.0
2016-10-27 13:35:00,31.21,31.28,31.21,31.27,44256.0,25.0649,25.1211,25.0649,25.113,44256.0
2016-10-27 13:40:00,31.27,31.3,31.27,31.28,19024.0,25.113,25.1371,25.113,25.1211,19024.0
2016-10-27 13:45:00,31.29,31.29,31.27,31.28,10948.0,25.1291,25.1291,25.113,25.1211,10948.0
2016-10-27 13:50:00,31.27,31.32,31.26,31.32,24224.0,25.113,25.1532,25.105,25.1532,24224.0
2016-10-27 13:55:00,31.31,31.32,31.28,31.28,20348.0,25.1452,25.1532,25.1211,25.1211,20348.0
2016-10-27 14:00:00,31.28,31.3,31.28,31.29,25220.0,25.1211,25.1371,25.1211,25.1291,25220.0
2016-10-27 14:05:00,31.29,31.33,31.29,31.32,39020.0,25.1291,25.1612,25.1291,25.1532,39020.0
2016-10-27 14:10:00,31.32,31.34,31.31,31.33,20956.0,25.1532,25.1693,25.1452,25.1612,20956.0
2016-10-27 14:15:00,31.33,31.33,31.31,31.32,222676.0,25.1612,25.1612,25.1452,25.1532,222676.0
2016-10-27 14:20:00,31.33,31.33,31.3,31.3,99444.0,25.1612,25.1612,25.1371,25.1371,99444.0
2016-10-27 14:25:00,31.31,31.32,31.29,31.32,159744.0,25.1452,25.1532,25.1291,25.1532,159744.0
2016-10-27 14:30:00,31.31,31.34,31.31,31.33,69952.0,25.1452,25.1693,25.1452,25.1612,69952.0
2016-10-27 14:35:00,31.33,31.34,31.32,31.32,54124.0,25.1612,25.1693,25.1532,25.1532,54124.0
2016-10-27 14:40:00,31.33,31.33,31.32,31.32,27648.0,25.1612,25.1612,25.1532,25.1532,27648.0
2016-10-27 14:45:00,31.33,31.33,31.31,31.32,34572.0,25.1612,25.1612,25.1452,25.1532,34572.0
2016-10-27 14:50:00,31.32,31.33,31.3,31.31,30760.0,25.1532,25.1612,25.1371,25.1452,30760.0
2016-10-27 14:55:00,31.31,31.32,31.3,31.31,18712.0,25.1452,25.1532,25.1371,25.1452,18712.0
2016-10-27 15:00:00,31.31,31.31,31.29,31.29,55944.0,25.1452,25.1452,25.1291,25.1291,55944.0
2016-10-27 15:05:00,31.29,31.29,31.27,31.27,47664.0,25.1291,25.1291,25.113,25.113,47664.0
2016-10-27 15:10:00,31.27,31.28,31.24,31.24,42000.0,25.113,25.1211,25.0889,25.0889,42000.0
2016-10-27 15:15:00,31.25,31.25,31.24,31.25,51496.0,25.097,25.097,25.0889,25.097,51496.0
2016-10-27 15:20:00,31.25,31.27,31.25,31.27,26840.0,25.097,25.113,25.097,25.113,26840.0
2016-10-27 15:25:00,31.27,31.3,31.27,31.3,41112.0,25.113,25.1371,25.113,25.1371,41112.0
2016-10-27 15:30:00,31.31,31.31,31.29,31.3,66272.0,25.1452,25.1452,25.1291,25.1371,66272.0
2016-10-27 15:35:00,31.31,31.32,31.3,31.3,47484.0,25.1452,25.1532,25.1371,25.1371,47484.0
2016-10-27 15:40:00,31.31,31.32,31.28,31.28,71020.0,25.1452,25.1532,25.1211,25.1211,71020.0
2016-10-27 15:45:00,31.28,31.28,31.25,31.27,102472.0,25.1211,25.1211,25.097,25.113,102472.0
2016-10-27 15:50:00,31.27,31.28,31.26,31.28,107036.0,25.113,25.1211,25.105,25.1211,107036.0
2016-10-27 15:55:00,31.27,31.31,31.27,31.28,300424.0,25.113,25.1452,25.113,25.1211,300424.0
2016-10-28 09:30:00,31.33,31.36,31.23,31.27,66060.0,25.1612,25.1853,25.0809,25.113,66060.0
2016-10-28 09:35:00,31.29,31.34,31.24,31.31,38184.0,25.1291,25.1693,25.0889,25.1452,38184.0
2016-10-28 09:40:00,31.3,31.33,31.24,31.28,29316.0,25.1371,25.1612,25.0889,25.1211,29316.0
2016-10-28 09:45:00,31.27,31.29,31.23,31.28,39880.0,25.113,25.1291,25.0809,25.1211,39880.0
2016-10-28 09:50:00,31.29,31.33,31.28,31.33,27600.0,25.1291,25.1612,25.1211,25.1612,27600.0
2016-10-28 09:55:00,31.33,31.34,31.31,31.31,32300.0,25.1612,25.1693,25.1452,25.1452,32300.0
2016-10-28 10:00:00,31.33,31.34,31.28,31.29,44732.0,25.1612,25.1693,25.1211,25.1291,44732.0
2016-10-28 10:05:00,31.29,31.3,31.25,31.27,25328.0,25.1291,25.1371,25.097,25.113,25328.0
2016-10-28 10:10:00,31.3,31.31,31.26,31.26,49796.0,25.1371,25.1452,25.105,25.105,49796.0
2016-10-28 10:15:00,31.28,31.33,31.25,31.3,30284.0,25.1211,25.1612,25.097,25.1371,30284.0
2016-10-28 10:20:00,31.32,31.34,31.29,31.33,47952.0,25.1532,25.1693,25.1291,25.1612,47952.0
2016-10-28 10:25:00,31.33,31.34,31.3,31.31,19844.0,25.1612,25.1693,25.1371,25.1452,19844.0
2016-10-28 10:30:00,31.31,31.38,31.31,31.38,40852.0,25.1452,25.2014,25.1452,25.2014,40852.0
2016-10-28 10:35:00,31.38,31.4,31.36,31.39,46420.0,25.2014,25.2174,25.1853,25.2094,46420.0
2016-10-28 10:40:00,31.41,31.45,31.41,31.44,30716.0,25.2255,25.2576,25.2255,25.2496,30716.0
2016-10-28 10:45:00,31.43,31.48,31.43,31.48,26016.0,25.2415,25.2817,25.2415,25.2817,26016.0
2016-10-28 10:50:00,31.48,31.49,31.46,31.47,20320.0,25.2817,25.2897,25.2656,25.2737,20320.0
2016-10-28 10:55:00,31.47,31.5,31.47,31.5,18832.0,25.2737,25.2978,25.2737,25.2978,18832.0
2016-10-28 11:00:00,31.5,31.52,31.49,31.5,55488.0,25.2978,25.3138,25.2897,25.2978,55488.0
2016-10-28 11:05:00,31.5,31.52,31.49,31.5,41340.0,25.2978,25.3138,25.2897,25.2978,41340.0
2016-10-28 11:10:00,31.49,31.5,31.47,31.48,55464.0,25.2897,25.2978,25.2737,25.2817,55464.0
2016-10-28 11:15:00,31.47,31.47,31.43,31.46,24292.0,25.2737,25.2737,25.2415,25.2656,24292.0
2016-10-28 11:20:00,31.46,31.48,31.45,31.48,18696.0,25.2656,25.2817,25.2576,25.2817,18696.0
2016-10-28 11:25:00,31.49,31.5,31.48,31.49,14144.0,25.2897,25.2978,25.2817,25.2897,14144.0
2016-10-28 11:30:00,31.5,31.53,31.49,31.52,23872.0,25.2978,25.3218,25.2897,25.3138,23872.0
2016-10-28 11:35:00,31.52,31.52,31.49,31.5,16104.0,25.3138,25.3138,25.2897,25.2978,16104.0
2016-10-28 11:40:00,31.49,31.5,31.49,31.49,10432.0,25.2897,25.2978,25.2897,25.2897,10432.0
2016-10-28 11:45:00,31.5,31.51,31.48,31.5,13744.0,25.2978,25.3058,25.2817,25.2978,13744.0
2016-10-28 11:50:00,31.5,31.5,31.49,31.5,26632.0,25.2978,25.2978,25.2897,25.2978,26632.0
2016-10-28 11:55:00,31.5,31.53,31.5,31.52,19016.0,25.2978,25.3218,25.2978,25.3138,19016.0
2016-10-28 12:00:00,31.52,31.55,31.52,31.54,46816.0,25.3138,25.3379,25.3138,25.3299,46816.0
2016-10-28 12:05:00,31.54,31.55,31.53,31.55,19816.0,25.3299,25.3379,25.3218,25.3379,19816.0
2016-10-28 12:10:00,31.55,31.59,31.54,31.59,34440.0,25.3379,25.37,25.3299,25.37,34440.0
2016-10-28 12:15:00,31.59,31.61,31.59,31.59,21280.0,25.37,25.3861,25.37,25.37,21280.0
2016-10-28 12:20:00,31.59,31.6,31.56,31.57,37392.0,25.37,25.3781,25.3459,25.354,37392.0
2016-10-28 12:25:00,31.56,31.58,31.56,31.58,17544.0,25.3459,25.362,25.3459,25.362,17544.0
2016-10-28 12:30:00,31.58,31.59,31.56,31.57,12316.0,25.362,25.37,25.3459,25.354,12316.0
2016-10-28 12:35:00,31.57,31.57,31.54,31.54,17972.0,25.354,25.354,25.3299,25.3299,17972.0
2016-10-28 12:40:00,31.54,31.55,31.53,31.53,22316.0,25.3299,25.3379,25.3218,25.3218,22316.0
2016-10-28 12:45:00,31.54,31.55,31.53,31.54,12684.0,25.3299,25.3379,25.3218,25.3299,12684.0
2016-10-28 12:50:00,31.54,31.55,31.54,31.55,19156.0,25.3299,25.3379,25.3299,25.3379,19156.0
2016-10-28 12:55:00,31.55,31.55,31.53,31.53,19636.0,25.3379,25.3379,25.3218,25.3218,19636.0
2016-10-28 13:00:00,31.55,31.56,31.45,31.45,24124.0,25.3379,25.3459,25.2576,25.2576,24124.0
2016-10-28 13:05:00,31.44,31.46,31.38,31.39,46580.0,25.2496,25.2656,25.2014,25.2094,46580.0
2016-10-28 13:10:00,31.39,31.43,31.34,31.43,24180.0,25.2094,25.2415,25.1693,25.2415,24180.0
2016-10-28 13:15:00,31.42,31.42,31.39,31.39,16404.0,25.2335,25.2335,25.2094,25.2094,16404.0
2016-10-28 13:20:00,31.41,31.42,31.38,31.39,19136.0,25.2255,25.2335,25.2014,25.2094,19136.0
2016-10-28 13:25:00,31.39,31.39,31.36,31.38,16648.0,25.2094,25.2094,25.1853,25.2014,16648.0
2016-10-28 13:30:00,31.37,31.38,31.3,31.31,48120.0,25.1933,25.2014,25.1371,25.1452,48120.0
2016-10-28 13:35:00,31.32,31.32,31.25,31.29,73596.0,25.1532,25.1532,25.097,25.1291,73596.0
2016-10-28 13:40:00,31.28,31.32,31.28,31.31,114868.0,25.1211,25.1532,25.1211,25.1452,114868.0
2016-10-28 13:45:00,31.3,31.34,31.3,31.34,72540.0,25.1371,25.1693,25.1371,25.1693,72540.0
2016-10-28 13:50:00,31.34,31.35,31.32,31.33,110860.0,25.1693,25.1773,25.1532,25.1612,110860.0
2016-10-28 13:55:00,31.33,31.37,31.33,31.36,44876.0,25.1612,25.1933,25.1612,25.1853,44876.0
2016-10-28 14:00:00,31.37,31.47,31.36,31.46,35044.0,25.1933,25.2737,25.1853,25.2656,35044.0
2016-10-28 14:05:00,31.46,31.47,31.39,31.42,67536.0,25.2656,25.2737,25.2094,25.2335,67536.0
2016-10-28 14:10:00,31.43,31.43,31.42,31.43,80168.0,25.2415,25.2415,25.2335,25.2415,80168.0
2016-10-28 14:15:00,31.43,31.43,31.41,31.41,193616.0,25.2415,25.2415,25.2255,25.2255,193616.0
2016-10-28 14:20:00,31.42,31.42,31.41,31.42,28160.0,25.2335,25.2335,25.2255,25.2335,28160.0
2016-10-28 14:25:00,31.42,31.43,31.37,31.37,32424.0,25.2335,25.2415,25.1933,25.1933,32424.0
2016-10-28 14:30:00,31.37,31.43,31.37,31.4,42744.0,25.1933,25.2415,25.1933,25.2174,42744.0
2016-10-28 14:35:00,31.41,31.42,31.38,31.39,21292.0,25.2255,25.2335,25.2014,25.2094,21292.0
2016-10-28 14:40:00,31.39,31.4,31.36,31.37,66544.0,25.2094,25.2174,25.1853,25.1933,66544.0
2016-10-28 14:45:00,31.37,31.37,31.35,31.37,56448.0,25.1933,25.1933,25.1773,25.1933,56448.0
2016-10-28 14:50:00,31.37,31.4,31.37,31.39,58604.0,25.1933,25.2174,25.1933,25.2094,58604.0
2016-10-28 14:55:00,31.4,31.49,31.4,31.49,38028.0,25.2174,25.2897,25.2174,25.2897,38028.0
2016-10-28 15:00:00,31.48,31.49,31.45,31.46,47840.0,25.2817,25.2897,25.2576,25.2656,47840.0
2016-10-28 15:05:00,31.46,31.46,31.43,31.44,40788.0,25.2656,25.2656,25.2415,25.2496,40788.0
2016-10-28 15:10:00,31.45,31.45,31.39,31.4,58252.0,25.2576,25.2576,25.2094,25.2174,58252.0
2016-10-28 15:15:00,31.4,31.4,31.38,31.39,58376.0,25.2174,25.2174,25.2014,25.2094,58376.0
2016-10-28 15:20:00,31.4,31.43,31.4,31.42,44212.0,25.2174,25.2415,25.2174,25.2335,44212.0
2016-10-28 15:25:00,31.43,31.48,31.43,31.47,36852.0,25.2415,25.2817,25.2415,25.2737,36852.0
2016-10-28 15:30:00,31.48,31.48,31.45,31.46,39676.0,25.2817,25.2817,25.2576,25.2656,39676.0
2016-10-28 15:35:00,31.46,31.46,31.43,31.43,49388.0,25.2656,25.2656,25.2415,25.2415,49388.0
2016-10-28 15:40:00,31.43,31.43,31.4,31.4,68204.0,25.2415,25.2415,25.2174,25.2174,68204.0
2016-10-28 15:45:00,31.4,31.42,31.38,31.41,58472.0,25.2174,25.2335,25.2014,25.2255,58472.0
2016-10-28 15:50:00,31.41,31.43,31.4,31.43,174028.0,25.2255,25.2415,25.2174,25.2415,174028.0
2016-10-28 15:55:00,31.43,31.5,31.43,31.44,312216.0,25.2415,25.2978,25.2415,25.2496,312216.0
2016-10-31 09:30:00,31.76,31.78,31.51,31.56,90992.0,25.5066,25.5226,25.3058,25.3459,90992.0
2016-10-31 09:35:00,31.57,31.66,31.44,31.59,52192.0,25.354,25.4262,25.2496,25.37,52192.0
2016-10-31 09:40:00,31.59,31.76,31.53,31.61,78648.0,25.37,25.5066,25.3218,25.3861,78648.0
2016-10-31 09:45:00,31.63,31.79,31.59,31.6,307584.0,25.4022,25.5307,25.37,25.3781,307584.0
2016-10-31 09:50:00,31.61,31.61,31.52,31.55,96312.0,25.3861,25.3861,25.3138,25.3379,96312.0
2016-10-31 09:55:00,31.56,31.62,31.53,31.59,196428.0,25.3459,25.3941,25.3218,25.37,196428.0
2016-10-31 10:00:00,31.59,31.65,31.56,31.57,254244.0,25.37,25.4182,25.3459,25.354,254244.0
2016-10-31 10:05:00,31.57,31.65,31.55,31.65,68608.0,25.354,25.4182,25.3379,25.4182,68608.0
2016-10-31 10:10:00,31.65,31.69,31.65,31.65,68644.0,25.4182,25.4503,25.4182,25.4182,68644.0
2016-10-31 10:15:00,31.65,31.68,31.62,31.65,66644.0,25.4182,25.4423,25.3941,25.4182,66644.0
2016-10-31 10:20:00,31.65,31.66,31.61,31.66,52560.0,25.4182,25.4262,25.3861,25.4262,52560.0
2016-10-31 10:25:00,31.66,31.67,31.61,31.63,132404.0,25.4262,25.4343,25.3861,25.4022,132404.0
2016-10-31 10:30:00,31.63,31.67,31.63,31.66,55080.0,25.4022,25.4343,25.4022,25.4262,55080.0
2016-10-31 10:35:00,31.67,31.74,31.66,31.69,240696.0,25.4343,25.4905,25.4262,25.4503,240696.0
2016-10-31 10:40:00,31.69,31.75,31.67,31.73,90648.0,25.4503,25.4985,25.4343,25.4825,90648.0
2016-10-31 10:45:00,31.74,31.75,31.72,31.74,60644.0,25.4905,25.4985,25.4744,25.4905,60644.0
2016-10-31 10:50:00,31.74,31.85,31.74,31.85,203852.0,25.4905,25.5788,25.4905,25.5788,203852.0
2016-10-31 10:55:00,31.85,31.9,31.81,31.82,113800.0,25.5788,25.619,25.5467,25.5547,113800.0
2016-10-31 11:00:00,31.82,31.86,31.78,31.86,186252.0,25.5547,25.5869,25.5226,25.5869,186252.0
2016-10-31 11:05:00,31.87,31.89,31.81,31.89,198328.0,25.5949,25.611,25.5467,25.611,198328.0
2016-10-31 11:10:00,31.89,32.0,31.89,31.96,225752.0,25.611,25.6993,25.611,25.6672,225752.0
2016-10-31 11:15:00,31.97,31.99,31.95,31.95,80776.0,25.6752,25.6913,25.6591,25.6591,80776.0
2016-10-31 11:20:00,31.95,31.96,31.88,31.9,242648.0,25.6591,25.6672,25.6029,25.619,242648.0
2016-10-31 11:25:00,31.9,31.91,31.86,31.9,83788.0,25.619,25.627,25.5869,25.619,83788.0
2016-10-31 11:30:00,31.9,31.99,31.89,31.99,94676.0,25.619,25.6913,25.611,25.6913,94676.0
2016-10-31 11:35:00,31.99,32.02,31.98,31.98,82372.0,25.6913,25.7154,25.6832,25.6832,82372.0
2016-10-31 11:40:00,31.98,32.0,31.97,31.99,36556.0,25.6832,25.6993,25.6752,25.6913,36556.0
2016-10-31 11:45:00,31.99,32.0,31.96,31.97,93124.0,25.6913,25.6993,25.6672,25.6752,93124.0
2016-10-31 11:50:00,31.97,31.98,31.91,31.92,71552.0,25.6752,25.6832,25.627,25.6351,71552.0
2016-10-31 11:55:00,31.92,31.92,31.9,31.9,117604.0,25.6351,25.6351,25.619,25.619,117604.0
2016-10-31 12:00:00,31.89,31.9,31.85,31.86,43812.0,25.611,25.619,25.5788,25.5869,43812.0
2016-10-31 12:05:00,31.87,31.88,31.83,31.83,35280.0,25.5949,25.6029,25.5628,25.5628,35280.0
2016-10-31 12:10:00,31.83,31.84,31.79,31.81,78932.0,25.5628,25.5708,25.5307,25.5467,78932.0
2016-10-31 12:15:00,31.81,31.83,31.79,31.8,41200.0,25.5467,25.5628,25.5307,25.5387,41200.0
2016-10-31 12:20:00,31.8,31.84,31.8,31.83,71256.0,25.5387,25.5708,25.5387,25.5628,71256.0
2016-10-31 12:25:00,31.83,31.88,31.83,31.88,66400.0,25.5628,25.6029,25.5628,25.6029,66400.0
2016-10-31 12:30:00,31.89,31.96,31.89,31.96,57268.0,25.611,25.6672,25.611,25.6672,57268.0
2016-10-31 12:35:00,31.96,32.06,31.96,32.05,81824.0,25.6672,25.7475,25.6672,25.7395,81824.0
2016-10-31 12:40:00,32.05,32.05,32.01,32.02,432492.0,25.7395,25.7395,25.7073,25.7154,432492.0
2016-10-31 12:45:00,32.02,32.07,32.01,32.06,113500.0,25.7154,25.7555,25.7073,25.7475,113500.0
2016-10-31 12:50:00,32.06,32.12,32.03,32.04,163972.0,25.7475,25.7957,25.7234,25.7314,163972.0
2016-10-31 12:55:00,32.05,32.09,32.04,32.08,53904.0,25.7395,25.7716,25.7314,25.7636,53904.0
2016-10-31 13:00:00,32.07,32.09,32.04,32.06,39852.0,25.7555,25.7716,25.7314,25.7475,39852.0
2016-10-31 13:05:00,32.06,32.08,32.03,32.06,46476.0,25.7475,25.7636,25.7234,25.7475,46476.0
2016-10-31 13:10:00,32.07,32.09,32.06,32.07,63016.0,25.7555,25.7716,25.7475,25.7555,63016.0
2016-10-31 13:15:00,32.08,32.11,32.08,32.08,44628.0,25.7636,25.7876,25.7636,25.7636,44628.0
2016-10-31 13:20:00,32.08,32.12,32.05,32.06,60708.0,25.7636,25.7957,25.7395,25.7475,60708.0
2016-10-31 13:25:00,32.06,32.06,32.04,32.04,30332.0,25.7475,25.7475,25.7314,25.7314,30332.0
2016-10-31 13:30:00,32.03,32.03,31.98,31.99,53684.0,25.7234,25.7234,25.6832,25.6913,53684.0
2016-10-31 13:35:00,31.99,32.01,31.96,31.96,77904.0,25.6913,25.7073,25.6672,25.6672,77904.0
2016-10-31 13:40:00,31.96,31.98,31.95,31.97,44656.0,25.6672,25.6832,25.6591,25.6752,44656.0
2016-10-31 13:45:00,31.98,32.02,31.96,32.01,74564.0,25.6832,25.7154,25.6672,25.7073,74564.0
2016-10-31 13:50:00,32.01,32.02,32.0,32.0,61516.0,25.7073,25.7154,25.6993,25.6993,61516.0
2016-10-31 13:55:00,31.99,32.01,31.98,32.0,36536.0,25.6913,25.7073,25.6832,25.6993,36536.0
2016-10-31 14:00:00,32.0,32.0,31.98,31.99,51144.0,25.6993,25.6993,25.6832,25.6913,51144.0
2016-10-31 14:05:00,31.99,32.0,31.96,31.96,63272.0,25.6913,25.6993,25.6672,25.6672,63272.0
2016-10-31 14:10:00,31.96,31.96,31.92,31.94,83332.0,25.6672,25.6672,25.6351,25.6511,83332.0
2016-10-31 14:15:00,31.94,31.95,31.87,31.87,50652.0,25.6511,25.6591,25.5949,25.5949,50652.0
2016-10-31 14:20:00,31.89,31.92,31.88,31.9,51384.0,25.611,25.6351,25.6029,25.619,51384.0
2016-10-31 14:25:00,31.9,31.93,31.88,31.89,52452.0,25.619,25.6431,25.6029,25.611,52452.0
2016-10-31 14:30:00,31.89,31.91,31.89,31.89,43836.0,25.611,25.627,25.611,25.611,43836.0
2016-10-31 14:35:00,31.89,31.93,31.86,31.92,153720.0,25.611,25.6431,25.5869,25.6351,153720.0
2016-10-31 14:40:00,31.93,31.96,31.92,31.95,47100.0,25.6431,25.6672,25.6351,25.6591,47100.0
2016-10-31 14:45:00,31.95,31.97,31.94,31.95,79324.0,25.6591,25.6752,25.6511,25.6591,79324.0
2016-10-31 14:50:00,31.95,31.96,31.93,31.94,45624.0,25.6591,25.6672,25.6431,25.6511,45624.0
2016-10-31 14:55:00,31.94,31.95,31.93,31.93,54240.0,25.6511,25.6591,25.6431,25.6431,54240.0
2016-10-31 15:00:00,31.93,31.95,31.89,31.93,55884.0,25.6431,25.6591,25.611,25.6431,55884.0
2016-10-31 15:05:00,31.93,31.94,31.92,31.92,56548.0,25.6431,25.6511,25.6351,25.6351,56548.0
2016-10-31 15:10:00,31.92,31.93,31.91,31.91,60616.0,25.6351,25.6431,25.627,25.627,60616.0
2016-10-31 15:15:00,31.91,31.92,31.9,31.91,56276.0,25.627,25.6351,25.619,25.627,56276.0
2016-10-31 15:20:00,31.91,31.97,31.91,31.97,61504.0,25.627,25.6752,25.627,25.6752,61504.0
2016-10-31 15:25:00,31.97,32.01,31.96,32.0,91788.0,25.6752,25.7073,25.6672,25.6993,91788.0
2016-10-31 15:30:00,32.0,32.0,31.98,31.99,75720.0,25.6993,25.6993,25.6832,25.6913,75720.0
2016-10-31 15:35:00,31.99,32.0,31.97,32.0,125572.0,25.6913,25.6993,25.6752,25.6993,125572.0
2016-10-31 15:40:00,32.0,32.0,31.97,31.99,136552.0,25.6993,25.6993,25.6752,25.6913,136552.0
2016-10-31 15:45:00,32.0,32.02,31.97,32.02,211472.0,25.6993,25.7154,25.6752,25.7154,211472.0
2016-10-31 15:50:00,32.02,32.02,31.99,32.0,384044.0,25.7154,25.7154,25.6913,25.6993,384044.0
2016-10-31 15:55:00,32.0,32.07,31.99,32.03,670848.0,25.6993,25.7555,25.6913,25.7234,670848.0
2016-11-01 09:30:00,32.05,32.07,31.5,31.61,180656.0,25.7395,25.7555,25.2978,25.3861,180656.0
2016-11-01 09:35:00,31.6,31.79,31.56,31.79,101072.0,25.3781,25.5307,25.3459,25.5307,101072.0
2016-11-01 09:40:00,31.78,31.8,31.65,31.74,78500.0,25.5226,25.5387,25.4182,25.4905,78500.0
2016-11-01 09:45:00,31.77,31.78,31.65,31.78,55804.0,25.5146,25.5226,25.4182,25.5226,55804.0
2016-11-01 09:50:00,31.78,31.87,31.68,31.71,70940.0,25.5226,25.5949,25.4423,25.4664,70940.0
2016-11-01 09:55:00,31.71,31.73,31.64,31.64,58548.0,25.4664,25.4825,25.4102,25.4102,58548.0
2016-11-01 10:00:00,31.64,31.7,31.6,31.68,111160.0,25.4102,25.4584,25.3781,25.4423,111160.0
2016-11-01 10:05:00,31.67,31.68,31.6,31.62,45284.0,25.4343,25.4423,25.3781,25.3941,45284.0
2016-11-01 10:10:00,31.62,31.72,31.61,31.71,79064.0,25.3941,25.4744,25.3861,25.4664,79064.0
2016-11-01 10:15:00,31.72,31.73,31.69,31.72,44132.0,25.4744,25.4825,25.4503,25.4744,44132.0
2016-11-01 10:20:00,31.71,31.73,31.67,31.7,43932.0,25.4664,25.4825,25.4343,25.4584,43932.0
2016-11-01 10:25:00,31.7,31.72,31.69,31.71,27328.0,25.4584,25.4744,25.4503,25.4664,27328.0
2016-11-01 10:30:00,31.71,31.74,31.7,31.74,48932.0,25.4664,25.4905,25.4584,25.4905,48932.0
2016-11-01 10:35:00,31.74,31.77,31.71,31.75,88324.0,25.4905,25.5146,25.4664,25.4985,88324.0
2016-11-01 10:40:00,31.75,31.77,31.74,31.76,84828.0,25.4985,25.5146,25.4905,25.5066,84828.0
2016-11-01 10:45:00,31.77,31.81,31.75,31.81,21600.0,25.5146,25.5467,25.4985,25.5467,21600.0
2016-11-01 10:50:00,31.81,31.84,31.8,31.82,37148.0,25.5467,25.5708,25.5387,25.5547,37148.0
2016-11-01 10:55:00,31.82,31.83,31.74,31.79,53208.0,25.5547,25.5628,25.4905,25.5307,53208.0
2016-11-01 11:00:00,31.79,31.86,31.78,31.84,51408.0,25.5307,25.5869,25.5226,25.5708,51408.0
2016-11-01 11:05:00,31.84,31.84,31.82,31.82,24524.0,25.5708,25.5708,25.5547,25.5547,24524.0
2016-11-01 11:10:00,31.82,31.82,31.79,31.81,39804.0,25.5547,25.5547,25.5307,25.5467,39804.0
2016-11-01 11:15:00,31.8,31.81,31.72,31.74,50120.0,25.5387,25.5467,25.4744,25.4905,50120.0
2016-11-01 11:20:00,31.74,31.74,31.69,31.69,32732.0,25.4905,25.4905,25.4503,25.4503,32732.0
2016-11-01 11:25:00,31.68,31.71,31.63,31.65,24656.0,25.4423,25.4664,25.4022,25.4182,24656.0
2016-11-01 11:30:00,31.65,31.66,31.61,31.64,49340.0,25.4182,25.4262,25.3861,25.4102,49340.0
2016-11-01 11:35:00,31.64,31.65,31.61,31.64,31088.0,25.4102,25.4182,25.3861,25.4102,31088.0
2016-11-01 11:40:00,31.64,31.72,31.62,31.71,69052.0,25.4102,25.4744,25.3941,25.4664,69052.0
2016-11-01 11:45:00,31.71,31.73,31.71,31.71,119688.0,25.4664,25.4825,25.4664,25.4664,119688.0
2016-11-01 11:50:00,31.71,31.72,31.7,31.7,16532.0,25.4664,25.4744,25.4584,25.4584,16532.0
2016-11-01 11:55:00,31.7,31.7,31.68,31.69,14292.0,25.4584,25.4584,25.4423,25.4503,14292.0
2016-11-01 12:00:00,31.69,31.7,31.66,31.67,22416.0,25.4503,25.4584,25.4262,25.4343,22416.0
2016-11-01 12:05:00,31.65,31.65,31.6,31.61,23496.0,25.4182,25.4182,25.3781,25.3861,23496.0
2016-11-01 12:10:00,31.59,31.59,31.55,31.57,36068.0,25.37,25.37,25.3379,25.354,36068.0
2016-11-01 12:15:00,31.56,31.6,31.55,31.58,28536.0,25.3459,25.3781,25.3379,25.362,28536.0
2016-11-01 12:20:00,31.58,31.6,31.55,31.56,31800.0,25.362,25.3781,25.3379,25.3459,31800.0
2016-11-01 12:25:00,31.56,31.58,31.55,31.57,20852.0,25.3459,25.362,25.3379,25.354,20852.0
2016-11-01 12:30:00,31.57,31.6,31.57,31.59,23456.0,25.354,25.3781,25.354,25.37,23456.0
2016-11-01 12:35:00,31.59,31.63,31.59,31.6,28120.0,25.37,25.4022,25.37,25.3781,28120.0
2016-11-01 12:40:00,31.6,31.61,31.58,31.59,19312.0,25.3781,25.3861,25.362,25.37,19312.0
2016-11-01 12:45:00,31.59,31.59,31.54,31.54,34608.0,25.37,25.37,25.3299,25.3299,34608.0
2016-11-01 12:50:00,31.54,31.55,31.52,31.54,28520.0,25.3299,25.3379,25.3138,25.3299,28520.0
2016-11-01 12:55:00,31.53,31.58,31.53,31.57,36188.0,25.3218,25.362,25.3218,25.354,36188.0
2016-11-01 13:00:00,31.57,31.58,31.56,31.57,40784.0,25.354,25.362,25.3459,25.354,40784.0
2016-11-01 13:05:00,31.58,31.59,31.56,31.57,22120.0,25.362,25.37,25.3459,25.354,22120.0
2016-11-01 13:10:00,31.57,31.58,31.55,31.58,22420.0,25.354,25.362,25.3379,25.362,22420.0
2016-11-01 13:15:00,31.59,31.59,31.53,31.54,21552.0,25.37,25.37,25.3218,25.3299,21552.0
2016-11-01 13:20:00,31.53,31.57,31.53,31.57,24352.0,25.3218,25.354,25.3218,25.354,24352.0
2016-11-01 13:25:00,31.56,31.59,31.54,31.58,29844.0,25.3459,25.37,25.3299,25.362,29844.0
2016-11-01 13:30:00,31.58,31.58,31.56,31.58,35224.0,25.362,25.362,25.3459,25.362,35224.0
2016-11-01 13:35:00,31.57,31.58,31.56,31.56,25204.0,25.354,25.362,25.3459,25.3459,25204.0
2016-11-01 13:40:00,31.56,31.57,31.51,31.51,27700.0,25.3459,25.354,25.3058,25.3058,27700.0
2016-11-01 13:45:00,31.51,31.54,31.49,31.52,25272.0,25.3058,25.3299,25.2897,25.3138,25272.0
2016-11-01 13:50:00,31.54,31.59,31.53,31.56,45532.0,25.3299,25.37,25.3218,25.3459,45532.0
2016-11-01 13:55:00,31.56,31.59,31.55,31.56,38792.0,25.3459,25.37,25.3379,25.3459,38792.0
2016-11-01 14:00:00,31.56,31.61,31.56,31.58,25848.0,25.3459,25.3861,25.3459,25.362,25848.0
2016-11-01 14:05:00,31.58,31.59,31.54,31.56,43268.0,25.362,25.37,25.3299,25.3459,43268.0
2016-11-01 14:10:00,31.57,31.61,31.56,31.57,34100.0,25.354,25.3861,25.3459,25.354,34100.0
2016-11-01 14:15:00,31.56,31.57,31.53,31.57,55148.0,25.3459,25.354,25.3218,25.354,55148.0
2016-11-01 14:20:00,31.58,31.64,31.57,31.64,45536.0,25.362,25.4102,25.354,25.4102,45536.0
2016-11-01 14:25:00,31.65,31.72,31.65,31.7,42604.0,25.4182,25.4744,25.4182,25.4584,42604.0
2016-11-01 14:30:00,31.69,31.7,31.64,31.66,56184.0,25.4503,25.4584,25.4102,25.4262,56184.0
2016-11-01 14:35:00,31.65,31.67,31.64,31.66,45568.0,25.4182,25.4343,25.4102,25.4262,45568.0
2016-11-01 14:40:00,31.65,31.66,31.61,31.65,35848.0,25.4182,25.4262,25.3861,25.4182,35848.0
2016-11-01 14:45:00,31.64,31.65,31.59,31.59,39236.0,25.4102,25.4182,25.37,25.37,39236.0
2016-11-01 14:50:00,31.6,31.61,31.59,31.61,43480.0,25.3781,25.3861,25.37,25.3861,43480.0
2016-11-01 14:55:00,31.6,31.62,31.6,31.61,49276.0,25.3781,25.3941,25.3781,25.3861,49276.0
2016-11-01 15:00:00,31.61,31.63,31.58,31.6,80172.0,25.3861,25.4022,25.362,25.3781,80172.0
2016-11-01 15:05:00,31.61,31.61,31.58,31.58,64784.0,25.3861,25.3861,25.362,25.362,64784.0
2016-11-01 15:10:00,31.58,31.58,31.53,31.53,44768.0,25.362,25.362,25.3218,25.3218,44768.0
2016-11-01 15:15:00,31.52,31.53,31.51,31.52,64348.0,25.3138,25.3218,25.3058,25.3138,64348.0
2016-11-01 15:20:00,31.52,31.52,31.45,31.47,79672.0,25.3138,25.3138,25.2576,25.2737,79672.0
2016-11-01 15:25:00,31.47,31.49,31.41,31.48,72252.0,25.2737,25.2897,25.2255,25.2817,72252.0
2016-11-01 15:30:00,31.48,31.51,31.42,31.43,69320.0,25.2817,25.3058,25.2335,25.2415,69320.0
2016-11-01 15:35:00,31.43,31.44,31.36,31.44,100060.0,25.2415,25.2496,25.1853,25.2496,100060.0
2016-11-01 15:40:00,31.44,31.46,31.39,31.4,119228.0,25.2496,25.2656,25.2094,25.2174,119228.0
2016-11-01 15:45:00,31.4,31.48,31.4,31.47,153924.0,25.2174,25.2817,25.2174,25.2737,153924.0
2016-11-01 15:50:00,31.47,31.48,31.44,31.47,169844.0,25.2737,25.2817,25.2496,25.2737,169844.0
2016-11-01 15:55:00,31.48,31.5,31.45,31.47,468268.0,25.2817,25.2978,25.2576,25.2737,468268.0
2016-11-02 09:30:00,30.83,30.85,30.75,30.82,1483748.0,24.7597,24.7757,24.6954,24.7516,1483748.0
2016-11-02 09:35:00,30.83,30.84,30.78,30.84,1297468.0,24.7597,24.7677,24.7195,24.7677,1297468.0
2016-11-02 09:40:00,30.84,30.87,30.71,30.74,947796.0,24.7677,24.7918,24.6633,24.6874,947796.0
2016-11-02 09:45:00,30.73,30.77,30.73,30.76,388472.0,24.6794,24.7115,24.6794,24.7035,388472.0
2016-11-02 09:50:00,30.76,30.77,30.7,30.72,486900.0,24.7035,24.7115,24.6553,24.6713,486900.0
2016-11-02 09:55:00,30.71,30.71,30.63,30.66,457920.0,24.6633,24.6633,24.5991,24.6231,457920.0
2016-11-02 10:00:00,30.66,30.66,30.55,30.58,504044.0,24.6231,24.6231,24.5348,24.5589,504044.0
2016-11-02 10:05:00,30.57,30.68,30.56,30.68,251220.0,24.5509,24.6392,24.5428,24.6392,251220.0
2016-11-02 10:10:00,30.68,30.72,30.64,30.71,546540.0,24.6392,24.6713,24.6071,24.6633,546540.0
2016-11-02 10:15:00,30.72,30.73,30.65,30.68,328952.0,24.6713,24.6794,24.6151,24.6392,328952.0
2016-11-02 10:20:00,30.67,30.69,30.64,30.68,124804.0,24.6312,24.6472,24.6071,24.6392,124804.0
2016-11-02 10:25:00,30.68,30.71,30.64,30.71,242560.0,24.6392,24.6633,24.6071,24.6633,242560.0
2016-11-02 10:30:00,30.7,30.74,30.67,30.72,290932.0,24.6553,24.6874,24.6312,24.6713,290932.0
2016-11-02 10:35:00,30.72,30.74,30.69,30.73,131672.0,24.6713,24.6874,24.6472,24.6794,131672.0
2016-11-02 10:40:00,30.74,30.81,30.72,30.8,177412.0,24.6874,24.7436,24.6713,24.7356,177412.0
2016-11-02 10:45:00,30.8,30.85,30.8,30.84,198852.0,24.7356,24.7757,24.7356,24.7677,198852.0
2016-11-02 10:50:00,30.84,30.89,30.84,30.89,185692.0,24.7677,24.8079,24.7677,24.8079,185692.0
2016-11-02 10:55:00,30.88,30.92,30.88,30.91,149140.0,24.7998,24.832,24.7998,24.8239,149140.0
2016-11-02 11:00:00,30.91,30.91,30.88,30.89,174344.0,24.8239,24.8239,24.7998,24.8079,174344.0
2016-11-02 11:05:00,30.89,30.9,30.88,30.9,194788.0,24.8079,24.8159,24.7998,24.8159,194788.0
2016-11-02 11:10:00,30.9,30.9,30.88,30.88,237060.0,24.8159,24.8159,24.7998,24.7998,237060.0
2016-11-02 11:15:00,30.88,30.88,30.83,30.86,345416.0,24.7998,24.7998,24.7597,24.7838,345416.0
2016-11-02 11:20:00,30.86,30.87,30.82,30.87,111840.0,24.7838,24.7918,24.7516,24.7918,111840.0
2016-11-02 11:25:00,30.87,30.87,30.86,30.87,280056.0,24.7918,24.7918,24.7838,24.7918,280056.0
2016-11-02 11:30:00,30.86,30.88,30.86,30.86,358104.0,24.7838,24.7998,24.7838,24.7838,358104.0
2016-11-02 11:35:00,30.86,30.87,30.86,30.87,228240.0,24.7838,24.7918,24.7838,24.7918,228240.0
2016-11-02 11:40:00,30.87,30.95,30.87,30.95,499024.0,24.7918,24.856,24.7918,24.856,499024.0
2016-11-02 11:45:00,30.94,30.94,30.92,30.93,107096.0,24.848,24.848,24.832,24.84,107096.0
2016-11-02 11:50:00,30.93,30.94,30.88,30.93,136692.0,24.84,24.848,24.7998,24.84,136692.0
2016-11-02 11:55:00,30.93,30.95,30.91,30.95,82320.0,24.84,24.856,24.8239,24.856,82320.0
2016-11-02 12:00:00,30.94,30.94,30.91,30.92,70120.0,24.848,24.848,24.8239,24.832,70120.0
2016-11-02 12:05:00,30.92,30.97,30.92,30.97,172212.0,24.832,24.8721,24.832,24.8721,172212.0
2016-11-02 12:10:00,30.97,31.0,30.96,30.99,185008.0,24.8721,24.8962,24.8641,24.8882,185008.0
2016-11-02 12:15:00,30.99,31.0,30.99,30.99,177372.0,24.8882,24.8962,24.8882,24.8882,177372.0
2016-11-02 12:20:00,30.99,31.03,30.98,31.02,140312.0,24.8882,24.9203,24.8801,24.9123,140312.0
2016-11-02 12:25:00,31.03,31.04,31.01,31.04,198944.0,24.9203,24.9283,24.9042,24.9283,198944.0
2016-11-02 12:30:00,31.04,31.04,31.01,31.01,100904.0,24.9283,24.9283,24.9042,24.9042,100904.0
2016-11-02 12:35:00,31.0,31.0,30.95,31.0,56264.0,24.8962,24.8962,24.856,24.8962,56264.0
2016-11-02 12:40:00,31.01,31.04,31.01,31.03,93420.0,24.9042,24.9283,24.9042,24.9203,93420.0
2016-11-02 12:45:00,31.03,31.04,31.02,31.03,76152.0,24.9203,24.9283,24.9123,24.9203,76152.0
2016-11-02 12:50:00,31.03,31.06,31.03,31.06,44560.0,24.9203,24.9444,24.9203,24.9444,44560.0
2016-11-02 12:55:00,31.05,31.07,31.05,31.06,67284.0,24.9364,24.9524,24.9364,24.9444,67284.0
2016-11-02 13:00:00,31.07,31.07,31.04,31.05,64752.0,24.9524,24.9524,24.9283,24.9364,64752.0
2016-11-02 13:05:00,31.05,31.05,31.04,31.05,130436.0,24.9364,24.9364,24.9283,24.9364,130436.0
2016-11-02 13:10:00,31.05,31.05,30.98,31.0,150372.0,24.9364,24.9364,24.8801,24.8962,150372.0
2016-11-02 13:15:00,31.0,31.02,30.99,31.02,114164.0,24.8962,24.9123,24.8882,24.9123,114164.0
2016-11-02 13:20:00,31.02,31.02,31.0,31.0,85180.0,24.9123,24.9123,24.8962,24.8962,85180.0
2016-11-02 13:25:00,31.0,31.01,30.99,30.99,159316.0,24.8962,24.9042,24.8882,24.8882,159316.0
2016-11-02 13:30:00,30.99,31.01,30.99,30.99,44480.0,24.8882,24.9042,24.8882,24.8882,44480.0
2016-11-02 13:35:00,31.0,31.01,30.99,31.0,73664.0,24.8962,24.9042,24.8882,24.8962,73664.0
2016-11-02 13:40:00,31.01,31.01,30.99,30.99,52004.0,24.9042,24.9042,24.8882,24.8882,52004.0
2016-11-02 13:45:00,30.98,30.99,30.93,30.95,94856.0,24.8801,24.8882,24.84,24.856,94856.0
2016-11-02 13:50:00,30.95,30.96,30.91,30.91,133204.0,24.856,24.8641,24.8239,24.8239,133204.0
2016-11-02 13:55:00,30.92,30.96,30.91,30.96,51340.0,24.832,24.8641,24.8239,24.8641,51340.0
2016-11-02 14:00:00,30.95,31.01,30.92,31.0,195344.0,24.856,24.9042,24.832,24.8962,195344.0
2016-11-02 14:05:00,31.0,31.03,30.97,31.02,224352.0,24.8962,24.9203,24.8721,24.9123,224352.0
2016-11-02 14:10:00,31.02,31.02,30.98,30.98,120812.0,24.9123,24.9123,24.8801,24.8801,120812.0
2016-11-02 14:15:00,30.98,31.03,30.98,30.99,167148.0,24.8801,24.9203,24.8801,24.8882,167148.0
2016-11-02 14:20:00,30.99,31.03,30.98,31.0,113320.0,24.8882,24.9203,24.8801,24.8962,113320.0
2016-11-02 14:25:00,30.99,31.02,30.97,31.02,39928.0,24.8882,24.9123,24.8721,24.9123,39928.0
2016-11-02 14:30:00,31.02,31.02,30.99,31.0,49760.0,24.9123,24.9123,24.8882,24.8962,49760.0
2016-11-02 14:35:00,31.01,31.01,30.96,30.96,75232.0,24.9042,24.9042,24.8641,24.8641,75232.0
2016-11-02 14:40:00,30.97,31.0,30.97,31.0,40888.0,24.8721,24.8962,24.8721,24.8962,40888.0
2016-11-02 14:45:00,31.0,31.0,30.96,30.96,94288.0,24.8962,24.8962,24.8641,24.8641,94288.0
2016-11-02 14:50:00,30.96,30.98,30.95,30.97,39236.0,24.8641,24.8801,24.856,24.8721,39236.0
2016-11-02 14:55:00,30.97,30.98,30.95,30.95,97984.0,24.8721,24.8801,24.856,24.856,97984.0
2016-11-02 15:00:00,30.95,30.96,30.92,30.96,77796.0,24.856,24.8641,24.832,24.8641,77796.0
2016-11-02 15:05:00,30.96,30.99,30.93,30.99,92996.0,24.8641,24.8882,24.84,24.8882,92996.0
2016-11-02 15:10:00,30.99,30.99,30.96,30.97,89224.0,24.8882,24.8882,24.8641,24.8721,89224.0
2016-11-02 15:15:00,30.98,30.98,30.95,30.95,63240.0,24.8801,24.8801,24.856,24.856,63240.0
2016-11-02 15:20:00,30.96,30.99,30.95,30.99,125532.0,24.8641,24.8882,24.856,24.8882,125532.0
2016-11-02 15:25:00,30.99,31.03,30.98,31.02,195612.0,24.8882,24.9203,24.8801,24.9123,195612.0
2016-11-02 15:30:00,31.02,31.04,31.02,31.02,105652.0,24.9123,24.9283,24.9123,24.9123,105652.0
2016-11-02 15:35:00,31.02,31.03,30.97,30.98,114196.0,24.9123,24.9203,24.8721,24.8801,114196.0
2016-11-02 15:40:00,30.98,31.0,30.97,30.99,137604.0,24.8801,24.8962,24.8721,24.8882,137604.0
2016-11-02 15:45:00,30.99,31.0,30.96,30.99,288340.0,24.8882,24.8962,24.8641,24.8882,288340.0
2016-11-02 15:50:00,30.99,31.0,30.97,30.97,353320.0,24.8882,24.8962,24.8721,24.8721,353320.0
2016-11-02 15:55:00,30.97,30.98,30.93,30.93,1141552.0,24.8721,24.8801,24.84,24.84,1141552.0
2016-11-03 09:30:00,30.93,30.95,30.73,30.88,233764.0,24.84,24.856,24.6794,24.7998,233764.0
2016-11-03 09:35:00,30.85,30.9,30.8,30.88,83588.0,24.7757,24.8159,24.7356,24.7998,83588.0
2016-11-03 09:40:00,30.9,30.97,30.89,30.92,105064.0,24.8159,24.8721,24.8079,24.832,105064.0
2016-11-03 09:45:00,30.93,31.02,30.93,31.0,98976.0,24.84,24.9123,24.84,24.8962,98976.0
2016-11-03 09:50:00,31.01,31.06,31.0,31.01,76956.0,24.9042,24.9444,24.8962,24.9042,76956.0
2016-11-03 09:55:00,31.01,31.02,30.98,31.01,119208.0,24.9042,24.9123,24.8801,24.9042,119208.0
2016-11-03 10:00:00,31.0,31.08,31.0,31.06,169896.0,24.8962,24.9604,24.8962,24.9444,169896.0
2016-11-03 10:05:00,31.06,31.08,31.03,31.05,141812.0,24.9444,24.9604,24.9203,24.9364,141812.0
2016-11-03 10:10:00,31.05,31.08,31.05,31.08,214520.0,24.9364,24.9604,24.9364,24.9604,214520.0
2016-11-03 10:15:00,31.07,31.08,31.03,31.04,77328.0,24.9524,24.9604,24.9203,24.9283,77328.0
2016-11-03 10:20:00,31.05,31.05,30.98,31.0,76068.0,24.9364,24.9364,24.8801,24.8962,76068.0
2016-11-03 10:25:00,30.99,31.05,30.99,31.04,111268.0,24.8882,24.9364,24.8882,24.9283,111268.0
2016-11-03 10:30:00,31.03,31.05,31.03,31.04,48148.0,24.9203,24.9364,24.9203,24.9283,48148.0
2016-11-03 10:35:00,31.05,31.05,31.0,31.02,56008.0,24.9364,24.9364,24.8962,24.9123,56008.0
2016-11-03 10:40:00,31.02,31.02,31.0,31.02,49432.0,24.9123,24.9123,24.8962,24.9123,49432.0
2016-11-03 10:45:00,31.02,31.02,30.99,31.0,74964.0,24.9123,24.9123,24.8882,24.8962,74964.0
2016-11-03 10:50:00,31.0,31.02,30.98,30.99,45724.0,24.8962,24.9123,24.8801,24.8882,45724.0
2016-11-03 10:55:00,30.99,31.02,30.98,31.02,61964.0,24.8882,24.9123,24.8801,24.9123,61964.0
2016-11-03 11:00:00,31.02,31.06,31.02,31.06,244952.0,24.9123,24.9444,24.9123,24.9444,244952.0
2016-11-03 11:05:00,31.07,31.07,31.05,31.07,113332.0,24.9524,24.9524,24.9364,24.9524,113332.0
2016-11-03 11:10:00,31.07,31.08,31.06,31.08,60084.0,24.9524,24.9604,24.9444,24.9604,60084.0
2016-11-03 11:15:00,31.08,31.1,31.08,31.1,97272.0,24.9604,24.9765,24.9604,24.9765,97272.0
2016-11-03 11:20:00,31.1,31.1,31.06,31.07,185960.0,24.9765,24.9765,24.9444,24.9524,185960.0
2016-11-03 11:25:00,31.06,31.07,31.04,31.04,86304.0,24.9444,24.9524,24.9283,24.9283,86304.0
2016-11-03 11:30:00,31.03,31.05,31.02,31.04,46628.0,24.9203,24.9364,24.9123,24.9283,46628.0
2016-11-03 11:35:00,31.04,31.09,31.04,31.08,60800.0,24.9283,24.9685,24.9283,24.9604,60800.0
2016-11-03 11:40:00,31.09,31.1,31.05,31.07,31300.0,24.9685,24.9765,24.9364,24.9524,31300.0
2016-11-03 11:45:00,31.06,31.1,31.06,31.06,41848.0,24.9444,24.9765,24.9444,24.9444,41848.0
2016-11-03 11:50:00,31.06,31.07,31.02,31.05,54812.0,24.9444,24.9524,24.9123,24.9364,54812.0
2016-11-03 11:55:00,31.05,31.05,31.03,31.04,31468.0,24.9364,24.9364,24.9203,24.9283,31468.0
2016-11-03 12:00:00,31.04,31.06,31.03,31.06,108164.0,24.9283,24.9444,24.9203,24.9444,108164.0
2016-11-03 12:05:00,31.06,31.07,31.05,31.07,24316.0,24.9444,24.9524,24.9364,24.9524,24316.0
2016-11-03 12:10:00,31.07,31.07,31.04,31.04,23560.0,24.9524,24.9524,24.9283,24.9283,23560.0
2016-11-03 12:15:00,31.05,31.08,31.04,31.06,39788.0,24.9364,24.9604,24.9283,24.9444,39788.0
2016-11-03 12:20:00,31.06,31.08,31.05,31.07,42112.0,24.9444,24.9604,24.9364,24.9524,42112.0
2016-11-03 12:25:00,31.07,31.08,31.06,31.08,56116.0,24.9524,24.9604,24.9444,24.9604,56116.0
2016-11-03 12:30:00,31.07,31.08,31.06,31.08,144308.0,24.9524,24.9604,24.9444,24.9604,144308.0
2016-11-03 12:35:00,31.08,31.09,31.07,31.07,92076.0,24.9604,24.9685,24.9524,24.9524,92076.0
2016-11-03 12:40:00,31.07,31.08,31.03,31.05,26236.0,24.9524,24.9604,24.9203,24.9364,26236.0
2016-11-03 12:45:00,31.06,31.06,31.01,31.06,120336.0,24.9444,24.9444,24.9042,24.9444,120336.0
2016-11-03 12:50:00,31.06,31.07,31.04,31.07,113576.0,24.9444,24.9524,24.9283,24.9524,113576.0
2016-11-03 12:55:00,31.06,31.07,31.04,31.04,70316.0,24.9444,24.9524,24.9283,24.9283,70316.0
2016-11-03 13:00:00,31.04,31.07,31.04,31.07,96824.0,24.9283,24.9524,24.9283,24.9524,96824.0
2016-11-03 13:05:00,31.07,31.07,31.05,31.07,23076.0,24.9524,24.9524,24.9364,24.9524,23076.0
2016-11-03 13:10:00,31.07,31.07,31.02,31.03,63244.0,24.9524,24.9524,24.9123,24.9203,63244.0
2016-11-03 13:15:00,31.04,31.06,31.03,31.06,33324.0,24.9283,24.9444,24.9203,24.9444,33324.0
2016-11-03 13:20:00,31.06,31.08,31.05,31.07,46908.0,24.9444,24.9604,24.9364,24.9524,46908.0
2016-11-03 13:25:00,31.08,31.08,31.05,31.05,39976.0,24.9604,24.9604,24.9364,24.9364,39976.0
2016-11-03 13:30:00,31.05,31.06,31.03,31.03,40984.0,24.9364,24.9444,24.9203,24.9203,40984.0
2016-11-03 13:35:00,31.03,31.03,31.0,31.0,18016.0,24.9203,24.9203,24.8962,24.8962,18016.0
2016-11-03 13:40:00,30.99,31.0,30.96,30.97,31456.0,24.8882,24.8962,24.8641,24.8721,31456.0
2016-11-03 13:45:00,30.98,30.98,30.93,30.96,46612.0,24.8801,24.8801,24.84,24.8641,46612.0
2016-11-03 13:50:00,30.95,30.99,30.95,30.99,29516.0,24.856,24.8882,24.856,24.8882,29516.0
2016-11-03 13:55:00,30.98,30.98,30.95,30.95,41596.0,24.8801,24.8801,24.856,24.856,41596.0
2016-11-03 14:00:00,30.95,30.96,30.94,30.95,48440.0,24.856,24.8641,24.848,24.856,48440.0
2016-11-03 14:05:00,30.95,30.96,30.93,30.93,57020.0,24.856,24.8641,24.84,24.84,57020.0
2016-11-03 14:10:00,30.93,30.96,30.93,30.95,35020.0,24.84,24.8641,24.84,24.856,35020.0
2016-11-03 14:15:00,30.95,30.97,30.93,30.96,54588.0,24.856,24.8721,24.84,24.8641,54588.0
2016-11-03 14:20:00,30.97,30.97,30.96,30.96,49432.0,24.8721,24.8721,24.8641,24.8641,49432.0
2016-11-03 14:25:00,30.96,30.97,30.94,30.95,59444.0,24.8641,24.8721,24.848,24.856,59444.0
2016-11-03 14:30:00,30.95,30.96,30.93,30.93,67156.0,24.856,24.8641,24.84,24.84,67156.0
2016-11-03 14:35:00,30.93,30.96,30.93,30.96,66216.0,24.84,24.8641,24.84,24.8641,66216.0
2016-11-03 14:40:00,30.96,30.99,30.96,30.99,100368.0,24.8641,24.8882,24.8641,24.8882,100368.0
2016-11-03 14:45:00,30.99,31.0,30.97,31.0,47420.0,24.8882,24.8962,24.8721,24.8962,47420.0
2016-11-03 14:50:00,31.0,31.0,30.97,30.97,42824.0,24.8962,24.8962,24.8721,24.8721,42824.0
2016-11-03 14:55:00,30.98,31.0,30.98,30.99,40368.0,24.8801,24.8962,24.8801,24.8882,40368.0
2016-11-03 15:00:00,30.99,31.0,30.98,30.99,31392.0,24.8882,24.8962,24.8801,24.8882,31392.0
2016-11-03 15:05:00,30.98,30.99,30.96,30.96,46296.0,24.8801,24.8882,24.8641,24.8641,46296.0
2016-11-03 15:10:00,30.97,30.97,30.94,30.94,73408.0,24.8721,24.8721,24.848,24.848,73408.0
2016-11-03 15:15:00,30.95,30.96,30.92,30.93,88036.0,24.856,24.8641,24.832,24.84,88036.0
2016-11-03 15:20:00,30.93,30.93,30.92,30.93,47224.0,24.84,24.84,24.832,24.84,47224.0
2016-11-03 15:25:00,30.93,30.93,30.93,30.93,53212.0,24.84,24.84,24.84,24.84,53212.0
2016-11-03 15:30:00,30.93,30.93,30.88,30.88,112720.0,24.84,24.84,24.7998,24.7998,112720.0
2016-11-03 15:35:00,30.89,30.9,30.88,30.89,97952.0,24.8079,24.8159,24.7998,24.8079,97952.0
2016-11-03 15:40:00,30.89,30.89,30.87,30.88,76844.0,24.8079,24.8079,24.7918,24.7998,76844.0
2016-11-03 15:45:00,30.88,30.93,30.88,30.93,202336.0,24.7998,24.84,24.7998,24.84,202336.0
2016-11-03 15:50:00,30.93,30.93,30.88,30.92,517880.0,24.84,24.84,24.7998,24.832,517880.0
2016-11-03 15:55:00,30.92,30.97,30.92,30.96,675020.0,24.832,24.8721,24.832,24.8641,675020.0
2016-11-04 09:30:00,31.11,31.13,31.0,31.07,397456.0,24.9845,25.0006,24.8962,24.9524,397456.0
2016-11-04 09:35:00,31.04,31.06,30.98,31.04,237724.0,24.9283,24.9444,24.8801,24.9283,237724.0
2016-11-04 09:40:00,31.04,31.07,31.03,31.05,212164.0,24.9283,24.9524,24.9203,24.9364,212164.0
2016-11-04 09:45:00,31.06,31.08,31.03,31.08,191372.0,24.9444,24.9604,24.9203,24.9604,191372.0
2016-11-04 09:50:00,31.08,31.11,31.07,31.08,194280.0,24.9604,24.9845,24.9524,24.9604,194280.0
2016-11-04 09:55:00,31.09,31.11,31.08,31.1,109796.0,24.9685,24.9845,24.9604,24.9765,109796.0
2016-11-04 10:00:00,31.1,31.13,31.09,31.12,301848.0,24.9765,25.0006,24.9685,24.9926,301848.0
2016-11-04 10:05:00,31.12,31.16,31.11,31.13,483872.0,24.9926,25.0247,24.9845,25.0006,483872.0
2016-11-04 10:10:00,31.13,31.16,31.13,31.15,220792.0,25.0006,25.0247,25.0006,25.0167,220792.0
2016-11-04 10:15:00,31.15,31.16,31.13,31.16,197212.0,25.0167,25.0247,25.0006,25.0247,197212.0
2016-11-04 10:20:00,31.15,31.18,31.08,31.09,122644.0,25.0167,25.0408,24.9604,24.9685,122644.0
2016-11-04 10:25:00,31.09,31.11,31.08,31.09,176404.0,24.9685,24.9845,24.9604,24.9685,176404.0
2016-11-04 10:30:00,31.09,31.11,31.07,31.07,52872.0,24.9685,24.9845,24.9524,24.9524,52872.0
2016-11-04 10:35:00,31.08,31.08,31.0,31.0,69092.0,24.9604,24.9604,24.8962,24.8962,69092.0
2016-11-04 10:40:00,31.0,31.0,30.93,30.98,31048.0,24.8962,24.8962,24.84,24.8801,31048.0
2016-11-04 10:45:00,30.97,30.98,30.92,30.95,48216.0,24.8721,24.8801,24.832,24.856,48216.0
2016-11-04 10:50:00,30.93,30.97,30.9,30.97,38500.0,24.84,24.8721,24.8159,24.8721,38500.0
2016-11-04 10:55:00,30.97,30.97,30.93,30.97,26184.0,24.8721,24.8721,24.84,24.8721,26184.0
2016-11-04 11:00:00,30.97,31.05,30.97,31.04,61912.0,24.8721,24.9364,24.8721,24.9283,61912.0
2016-11-04 11:05:00,31.05,31.06,31.02,31.02,76724.0,24.9364,24.9444,24.9123,24.9123,76724.0
2016-11-04 11:10:00,31.03,31.03,30.99,30.99,49704.0,24.9203,24.9203,24.8882,24.8882,49704.0
2016-11-04 11:15:00,31.01,31.02,30.97,30.97,43704.0,24.9042,24.9123,24.8721,24.8721,43704.0
2016-11-04 11:20:00,30.96,31.0,30.91,30.98,36400.0,24.8641,24.8962,24.8239,24.8801,36400.0
2016-11-04 11:25:00,30.98,31.0,30.96,30.97,30448.0,24.8801,24.8962,24.8641,24.8721,30448.0
2016-11-04 11:30:00,30.96,30.98,30.94,30.95,48692.0,24.8641,24.8801,24.848,24.856,48692.0
2016-11-04 11:35:00,30.95,30.95,30.91,30.94,24132.0,24.856,24.856,24.8239,24.848,24132.0
2016-11-04 11:40:00,30.94,30.96,30.91,30.95,28860.0,24.848,24.8641,24.8239,24.856,28860.0
2016-11-04 11:45:00,30.95,30.99,30.95,30.95,53916.0,24.856,24.8882,24.856,24.856,53916.0
2016-11-04 11:50:00,30.94,30.97,30.93,30.96,53492.0,24.848,24.8721,24.84,24.8641,53492.0
2016-11-04 11:55:00,30.97,31.0,30.96,31.0,111780.0,24.8721,24.8962,24.8641,24.8962,111780.0
2016-11-04 12:00:00,30.99,31.04,30.98,31.03,142536.0,24.8882,24.9283,24.8801,24.9203,142536.0
2016-11-04 12:05:00,31.04,31.05,31.02,31.04,102128.0,24.9283,24.9364,24.9123,24.9283,102128.0
2016-11-04 12:10:00,31.04,31.06,31.03,31.05,274740.0,24.9283,24.9444,24.9203,24.9364,274740.0
2016-11-04 12:15:00,31.05,31.06,31.04,31.04,57408.0,24.9364,24.9444,24.9283,24.9283,57408.0
2016-11-04 12:20:00,31.04,31.04,30.99,30.99,39972.0,24.9283,24.9283,24.8882,24.8882,39972.0
2016-11-04 12:25:00,30.99,31.0,30.97,30.97,20028.0,24.8882,24.8962,24.8721,24.8721,20028.0
2016-11-04 12:30:00,30.97,31.0,30.97,31.0,19408.0,24.8721,24.8962,24.8721,24.8962,19408.0
2016-11-04 12:35:00,31.0,31.0,30.94,30.95,59784.0,24.8962,24.8962,24.848,24.856,59784.0
2016-11-04 12:40:00,30.93,30.95,30.92,30.93,79072.0,24.84,24.856,24.832,24.84,79072.0
2016-11-04 12:45:00,30.93,30.93,30.9,30.91,28620.0,24.84,24.84,24.8159,24.8239,28620.0
2016-11-04 12:50:00,30.9,30.94,30.9,30.91,22376.0,24.8159,24.848,24.8159,24.8239,22376.0
2016-11-04 12:55:00,30.92,30.93,30.9,30.9,26080.0,24.832,24.84,24.8159,24.8159,26080.0
2016-11-04 13:00:00,30.9,30.93,30.9,30.92,29600.0,24.8159,24.84,24.8159,24.832,29600.0
2016-11-04 13:05:00,30.92,30.96,30.91,30.93,40320.0,24.832,24.8641,24.8239,24.84,40320.0
2016-11-04 13:10:00,30.94,30.96,30.93,30.95,29548.0,24.848,24.8641,24.84,24.856,29548.0
2016-11-04 13:15:00,30.96,30.98,30.94,30.98,32660.0,24.8641,24.8801,24.848,24.8801,32660.0
2016-11-04 13:20:00,30.99,31.01,30.98,31.0,46736.0,24.8882,24.9042,24.8801,24.8962,46736.0
2016-11-04 13:25:00,31.0,31.02,31.0,31.01,48200.0,24.8962,24.9123,24.8962,24.9042,48200.0
2016-11-04 13:30:00,31.01,31.04,31.0,31.03,30980.0,24.9042,24.9283,24.8962,24.9203,30980.0
2016-11-04 13:35:00,31.03,31.06,31.03,31.06,92100.0,24.9203,24.9444,24.9203,24.9444,92100.0
2016-11-04 13:40:00,31.06,31.06,31.04,31.06,34664.0,24.9444,24.9444,24.9283,24.9444,34664.0
2016-11-04 13:45:00,31.06,31.06,31.03,31.06,33676.0,24.9444,24.9444,24.9203,24.9444,33676.0
2016-11-04 13:50:00,31.06,31.07,31.04,31.05,46580.0,24.9444,24.9524,24.9283,24.9364,46580.0
2016-11-04 13:55:00,31.05,31.07,31.04,31.05,35548.0,24.9364,24.9524,24.9283,24.9364,35548.0
2016-11-04 14:00:00,31.05,31.07,31.05,31.06,52652.0,24.9364,24.9524,24.9364,24.9444,52652.0
2016-11-04 14:05:00,31.06,31.07,31.05,31.05,42012.0,24.9444,24.9524,24.9364,24.9364,42012.0
2016-11-04 14:10:00,31.05,31.08,31.04,31.08,56932.0,24.9364,24.9604,24.9283,24.9604,56932.0
2016-11-04 14:15:00,31.07,31.08,31.05,31.06,64596.0,24.9524,24.9604,24.9364,24.9444,64596.0
2016-11-04 14:20:00,31.06,31.07,31.06,31.06,28044.0,24.9444,24.9524,24.9444,24.9444,28044.0
2016-11-04 14:25:00,31.06,31.06,31.03,31.04,27080.0,24.9444,24.9444,24.9203,24.9283,27080.0
2016-11-04 14:30:00,31.04,31.04,31.03,31.04,22980.0,24.9283,24.9283,24.9203,24.9283,22980.0
2016-11-04 14:35:00,31.03,31.06,31.0,31.06,42112.0,24.9203,24.9444,24.8962,24.9444,42112.0
2016-11-04 14:40:00,31.05,31.06,31.03,31.03,15276.0,24.9364,24.9444,24.9203,24.9203,15276.0
2016-11-04 14:45:00,31.04,31.05,31.02,31.02,11840.0,24.9283,24.9364,24.9123,24.9123,11840.0
2016-11-04 14:50:00,31.01,31.05,31.01,31.03,30548.0,24.9042,24.9364,24.9042,24.9203,30548.0
2016-11-04 14:55:00,31.03,31.04,31.02,31.03,13404.0,24.9203,24.9283,24.9123,24.9203,13404.0
2016-11-04 15:00:00,31.03,31.03,30.99,30.99,38924.0,24.9203,24.9203,24.8882,24.8882,38924.0
2016-11-04 15:05:00,30.99,31.0,30.97,30.98,43324.0,24.8882,24.8962,24.8721,24.8801,43324.0
2016-11-04 15:10:00,30.97,30.99,30.96,30.97,34228.0,24.8721,24.8882,24.8641,24.8721,34228.0
2016-11-04 15:15:00,30.97,30.98,30.94,30.95,30396.0,24.8721,24.8801,24.848,24.856,30396.0
2016-11-04 15:20:00,30.94,30.94,30.91,30.91,31836.0,24.848,24.848,24.8239,24.8239,31836.0
2016-11-04 15:25:00,30.91,30.95,30.91,30.93,47156.0,24.8239,24.856,24.8239,24.84,47156.0
2016-11-04 15:30:00,30.94,30.94,30.9,30.9,47508.0,24.848,24.848,24.8159,24.8159,47508.0
2016-11-04 15:35:00,30.9,30.9,30.85,30.86,55636.0,24.8159,24.8159,24.7757,24.7838,55636.0
2016-11-04 15:40:00,30.85,30.86,30.81,30.82,59080.0,24.7757,24.7838,24.7436,24.7516,59080.0
2016-11-04 15:45:00,30.81,30.82,30.8,30.82,72888.0,24.7436,24.7516,24.7356,24.7516,72888.0
2016-11-04 15:50:00,30.82,30.83,30.79,30.8,109900.0,24.7516,24.7597,24.7275,24.7356,109900.0
2016-11-04 15:55:00,30.8,30.83,30.79,30.8,326664.0,24.7356,24.7597,24.7275,24.7356,326664.0
2016-11-07 09:30:00,30.95,31.0,30.8,30.85,152872.0,24.856,24.8962,24.7356,24.7757,152872.0
2016-11-07 09:35:00,30.87,30.93,30.85,30.9,86588.0,24.7918,24.84,24.7757,24.8159,86588.0
2016-11-07 09:40:00,30.9,30.95,30.89,30.92,68468.0,24.8159,24.856,24.8079,24.832,68468.0
2016-11-07 09:45:00,30.93,30.94,30.84,30.85,98044.0,24.84,24.848,24.7677,24.7757,98044.0
2016-11-07 09:50:00,30.84,30.86,30.82,30.84,64532.0,24.7677,24.7838,24.7516,24.7677,64532.0
2016-11-07 09:55:00,30.84,30.86,30.81,30.84,59304.0,24.7677,24.7838,24.7436,24.7677,59304.0
2016-11-07 10:00:00,30.85,30.86,30.78,30.79,69836.0,24.7757,24.7838,24.7195,24.7275,69836.0
2016-11-07 10:05:00,30.78,30.8,30.7,30.7,57392.0,24.7195,24.7356,24.6553,24.6553,57392.0
2016-11-07 10:10:00,30.71,30.75,30.7,30.73,81408.0,24.6633,24.6954,24.6553,24.6794,81408.0
2016-11-07 10:15:00,30.73,30.76,30.71,30.73,84832.0,24.6794,24.7035,24.6633,24.6794,84832.0
2016-11-07 10:20:00,30.72,30.76,30.72,30.75,42992.0,24.6713,24.7035,24.6713,24.6954,42992.0
2016-11-07 10:25:00,30.73,30.76,30.71,30.75,37212.0,24.6794,24.7035,24.6633,24.6954,37212.0
2016-11-07 10:30:00,30.74,30.83,30.74,30.83,105932.0,24.6874,24.7597,24.6874,24.7597,105932.0
2016-11-07 10:35:00,30.83,30.93,30.83,30.91,162284.0,24.7597,24.84,24.7597,24.8239,162284.0
2016-11-07 10:40:00,30.91,30.95,30.91,30.94,77868.0,24.8239,24.856,24.8239,24.848,77868.0
2016-11-07 10:45:00,30.94,30.95,30.93,30.93,73108.0,24.848,24.856,24.84,24.84,73108.0
2016-11-07 10:50:00,30.93,30.93,30.9,30.92,25504.0,24.84,24.84,24.8159,24.832,25504.0
2016-11-07 10:55:00,30.92,30.93,30.9,30.92,31760.0,24.832,24.84,24.8159,24.832,31760.0
2016-11-07 11:00:00,30.91,30.93,30.9,30.93,31260.0,24.8239,24.84,24.8159,24.84,31260.0
2016-11-07 11:05:00,30.93,30.96,30.93,30.95,74332.0,24.84,24.8641,24.84,24.856,74332.0
2016-11-07 11:10:00,30.95,30.96,30.93,30.95,35664.0,24.856,24.8641,24.84,24.856,35664.0
2016-11-07 11:15:00,30.96,30.96,30.92,30.93,68740.0,24.8641,24.8641,24.832,24.84,68740.0
2016-11-07 11:20:00,30.93,30.96,30.92,30.95,46752.0,24.84,24.8641,24.832,24.856,46752.0
2016-11-07 11:25:00,30.95,30.96,30.94,30.95,49968.0,24.856,24.8641,24.848,24.856,49968.0
2016-11-07 11:30:00,30.96,30.99,30.96,30.99,86432.0,24.8641,24.8882,24.8641,24.8882,86432.0
2016-11-07 11:35:00,30.99,30.99,30.98,30.99,69964.0,24.8882,24.8882,24.8801,24.8882,69964.0
2016-11-07 11:40:00,30.99,31.02,30.97,31.02,141152.0,24.8882,24.9123,24.8721,24.9123,141152.0
2016-11-07 11:45:00,31.01,31.02,30.98,31.0,72316.0,24.9042,24.9123,24.8801,24.8962,72316.0
2016-11-07 11:50:00,31.0,31.0,30.98,31.0,30616.0,24.8962,24.8962,24.8801,24.8962,30616.0
2016-11-07 11:55:00,31.0,31.03,31.0,31.02,30388.0,24.8962,24.9203,24.8962,24.9123,30388.0
2016-11-07 12:00:00,31.02,31.03,31.01,31.02,74424.0,24.9123,24.9203,24.9042,24.9123,74424.0
2016-11-07 12:05:00,31.02,31.03,31.0,31.0,26392.0,24.9123,24.9203,24.8962,24.8962,26392.0
2016-11-07 12:10:00,31.01,31.04,30.99,31.03,49440.0,24.9042,24.9283,24.8882,24.9203,49440.0
2016-11-07 12:15:00,31.03,31.06,31.02,31.06,39196.0,24.9203,24.9444,24.9123,24.9444,39196.0
2016-11-07 12:20:00,31.06,31.06,31.04,31.06,97624.0,24.9444,24.9444,24.9283,24.9444,97624.0
2016-11-07 12:25:00,31.06,31.11,31.06,31.1,340688.0,24.9444,24.9845,24.9444,24.9765,340688.0
2016-11-07 12:30:00,31.1,31.11,31.08,31.09,81832.0,24.9765,24.9845,24.9604,24.9685,81832.0
2016-11-07 12:35:00,31.08,31.09,31.07,31.08,74204.0,24.9604,24.9685,24.9524,24.9604,74204.0
2016-11-07 12:40:00,31.08,31.09,31.06,31.09,27348.0,24.9604,24.9685,24.9444,24.9685,27348.0
2016-11-07 12:45:00,31.08,31.09,31.07,31.07,18236.0,24.9604,24.9685,24.9524,24.9524,18236.0
2016-11-07 12:50:00,31.08,31.08,31.07,31.07,28308.0,24.9604,24.9604,24.9524,24.9524,28308.0
2016-11-07 12:55:00,31.07,31.08,31.05,31.06,27420.0,24.9524,24.9604,24.9364,24.9444,27420.0
2016-11-07 13:00:00,31.06,31.07,31.05,31.06,82152.0,24.9444,24.9524,24.9364,24.9444,82152.0
2016-11-07 13:05:00,31.06,31.07,31.05,31.06,90776.0,24.9444,24.9524,24.9364,24.9444,90776.0
2016-11-07 13:10:00,31.06,31.07,31.05,31.05,43872.0,24.9444,24.9524,24.9364,24.9364,43872.0
2016-11-07 13:15:00,31.05,31.05,31.04,31.05,78752.0,24.9364,24.9364,24.9283,24.9364,78752.0
2016-11-07 13:20:00,31.05,31.07,31.05,31.06,71240.0,24.9364,24.9524,24.9364,24.9444,71240.0
2016-11-07 13:25:00,31.06,31.07,31.05,31.06,57456.0,24.9444,24.9524,24.9364,24.9444,57456.0
2016-11-07 13:30:00,31.06,31.07,31.06,31.06,107652.0,24.9444,24.9524,24.9444,24.9444,107652.0
2016-11-07 13:35:00,31.06,31.07,31.06,31.06,78408.0,24.9444,24.9524,24.9444,24.9444,78408.0
2016-11-07 13:40:00,31.06,31.09,31.06,31.08,115352.0,24.9444,24.9685,24.9444,24.9604,115352.0
2016-11-07 13:45:00,31.06,31.08,31.06,31.08,64240.0,24.9444,24.9604,24.9444,24.9604,64240.0
2016-11-07 13:50:00,31.08,31.08,31.06,31.08,42584.0,24.9604,24.9604,24.9444,24.9604,42584.0
2016-11-07 13:55:00,31.08,31.08,31.05,31.07,49148.0,24.9604,24.9604,24.9364,24.9524,49148.0
2016-11-07 14:00:00,31.08,31.08,31.05,31.06,37028.0,24.9604,24.9604,24.9364,24.9444,37028.0
2016-11-07 14:05:00,31.06,31.07,31.05,31.06,141844.0,24.9444,24.9524,24.9364,24.9444,141844.0
2016-11-07 14:10:00,31.06,31.09,31.06,31.07,36492.0,24.9444,24.9685,24.9444,24.9524,36492.0
2016-11-07 14:15:00,31.07,31.09,31.07,31.09,76004.0,24.9524,24.9685,24.9524,24.9685,76004.0
2016-11-07 14:20:00,31.09,31.09,31.08,31.08,39200.0,24.9685,24.9685,24.9604,24.9604,39200.0
2016-11-07 14:25:00,31.08,31.09,31.05,31.07,86344.0,24.9604,24.9685,24.9364,24.9524,86344.0
2016-11-07 14:30:00,31.08,31.09,31.07,31.09,38440.0,24.9604,24.9685,24.9524,24.9685,38440.0
2016-11-07 14:35:00,31.09,31.09,31.08,31.09,52828.0,24.9685,24.9685,24.9604,24.9685,52828.0
2016-11-07 14:40:00,31.09,31.1,31.08,31.09,112152.0,24.9685,24.9765,24.9604,24.9685,112152.0
2016-11-07 14:45:00,31.09,31.1,31.08,31.1,133744.0,24.9685,24.9765,24.9604,24.9765,133744.0
2016-11-07 14:50:00,31.1,31.11,31.1,31.11,188984.0,24.9765,24.9845,24.9765,24.9845,188984.0
2016-11-07 14:55:00,31.11,31.11,31.07,31.08,51072.0,24.9845,24.9845,24.9524,24.9604,51072.0
2016-11-07 15:00:00,31.09,31.1,31.07,31.09,56648.0,24.9685,24.9765,24.9524,24.9685,56648.0
2016-11-07 15:05:00,31.09,31.1,31.09,31.09,108700.0,24.9685,24.9765,24.9685,24.9685,108700.0
2016-11-07 15:10:00,31.09,31.1,31.09,31.1,106968.0,24.9685,24.9765,24.9685,24.9765,106968.0
2016-11-07 15:15:00,31.1,31.12,31.08,31.11,104896.0,24.9765,24.9926,24.9604,24.9845,104896.0
2016-11-07 15:20:00,31.11,31.13,31.11,31.13,111920.0,24.9845,25.0006,24.9845,25.0006,111920.0
2016-11-07 15:25:00,31.13,31.13,31.09,31.1,105660.0,25.0006,25.0006,24.9685,24.9765,105660.0
2016-11-07 15:30:00,31.1,31.11,31.09,31.1,90736.0,24.9765,24.9845,24.9685,24.9765,90736.0
2016-11-07 15:35:00,31.11,31.11,31.06,31.1,154360.0,24.9845,24.9845,24.9444,24.9765,154360.0
2016-11-07 15:40:00,31.1,31.11,31.09,31.11,125728.0,24.9765,24.9845,24.9685,24.9845,125728.0
2016-11-07 15:45:00,31.11,31.13,31.1,31.13,372288.0,24.9845,25.0006,24.9765,25.0006,372288.0
2016-11-07 15:50:00,31.12,31.14,31.12,31.14,459408.0,24.9926,25.0086,24.9926,25.0086,459408.0
2016-11-07 15:55:00,31.14,31.17,31.13,31.16,833092.0,25.0086,25.0327,25.0006,25.0247,833092.0
2016-11-08 09:30:00,31.18,31.25,31.18,31.24,351152.0,25.0408,25.097,25.0408,25.0889,351152.0
2016-11-08 09:35:00,31.22,31.31,31.22,31.27,241644.0,25.0729,25.1452,25.0729,25.113,241644.0
2016-11-08 09:40:00,31.26,31.31,31.26,31.31,151056.0,25.105,25.1452,25.105,25.1452,151056.0
2016-11-08 09:45:00,31.31,31.32,31.29,31.32,178408.0,25.1452,25.1532,25.1291,25.1532,178408.0
2016-11-08 09:50:00,31.32,31.35,31.31,31.34,194840.0,25.1532,25.1773,25.1452,25.1693,194840.0
2016-11-08 09:55:00,31.34,31.35,31.28,31.31,43312.0,25.1693,25.1773,25.1211,25.1452,43312.0
2016-11-08 10:00:00,31.32,31.32,31.26,31.32,68788.0,25.1532,25.1532,25.105,25.1532,68788.0
2016-11-08 10:05:00,31.32,31.32,31.29,31.3,82116.0,25.1532,25.1532,25.1291,25.1371,82116.0
2016-11-08 10:10:00,31.31,31.31,31.29,31.31,123724.0,25.1452,25.1452,25.1291,25.1452,123724.0
2016-11-08 10:15:00,31.31,31.35,31.3,31.34,91260.0,25.1452,25.1773,25.1371,25.1693,91260.0
2016-11-08 10:20:00,31.34,31.34,31.29,31.31,30200.0,25.1693,25.1693,25.1291,25.1452,30200.0
2016-11-08 10:25:00,31.31,31.31,31.24,31.25,38000.0,25.1452,25.1452,25.0889,25.097,38000.0
2016-11-08 10:30:00,31.25,31.25,31.13,31.15,107668.0,25.097,25.097,25.0006,25.0167,107668.0
2016-11-08 10:35:00,31.15,31.18,31.11,31.11,46100.0,25.0167,25.0408,24.9845,24.9845,46100.0
2016-11-08 10:40:00,31.1,31.1,31.06,31.08,44900.0,24.9765,24.9765,24.9444,24.9604,44900.0
2016-11-08 10:45:00,31.09,31.1,31.02,31.09,37356.0,24.9685,24.9765,24.9123,24.9685,37356.0
2016-11-08 10:50:00,31.09,31.24,31.09,31.23,97364.0,24.9685,25.0889,24.9685,25.0809,97364.0
2016-11-08 10:55:00,31.23,31.24,31.16,31.17,33324.0,25.0809,25.0889,25.0247,25.0327,33324.0
2016-11-08 11:00:00,31.16,31.23,31.13,31.22,23024.0,25.0247,25.0809,25.0006,25.0729,23024.0
2016-11-08 11:05:00,31.24,31.31,31.22,31.3,71288.0,25.0889,25.1452,25.0729,25.1371,71288.0
2016-11-08 11:10:00,31.3,31.33,31.3,31.3,55164.0,25.1371,25.1612,25.1371,25.1371,55164.0
2016-11-08 11:15:00,31.29,31.33,31.29,31.32,21392.0,25.1291,25.1612,25.1291,25.1532,21392.0
2016-11-08 11:20:00,31.32,31.33,31.29,31.29,37148.0,25.1532,25.1612,25.1291,25.1291,37148.0
2016-11-08 11:25:00,31.3,31.33,31.3,31.3,23468.0,25.1371,25.1612,25.1371,25.1371,23468.0
2016-11-08 11:30:00,31.29,31.36,31.28,31.34,26932.0,25.1291,25.1853,25.1211,25.1693,26932.0
2016-11-08 11:35:00,31.35,31.35,31.3,31.3,18332.0,25.1773,25.1773,25.1371,25.1371,18332.0
2016-11-08 11:40:00,31.31,31.33,31.3,31.3,21972.0,25.1452,25.1612,25.1371,25.1371,21972.0
2016-11-08 11:45:00,31.3,31.3,31.28,31.3,23664.0,25.1371,25.1371,25.1211,25.1371,23664.0
2016-11-08 11:50:00,31.29,31.31,31.28,31.28,17012.0,25.1291,25.1452,25.1211,25.1211,17012.0
2016-11-08 11:55:00,31.28,31.32,31.28,31.32,40324.0,25.1211,25.1532,25.1211,25.1532,40324.0
2016-11-08 12:00:00,31.32,31.32,31.29,31.29,32124.0,25.1532,25.1532,25.1291,25.1291,32124.0
2016-11-08 12:05:00,31.29,31.29,31.28,31.29,158492.0,25.1291,25.1291,25.1211,25.1291,158492.0
2016-11-08 12:10:00,31.29,31.33,31.27,31.27,48144.0,25.1291,25.1612,25.113,25.113,48144.0
2016-11-08 12:15:00,31.27,31.28,31.25,31.27,31540.0,25.113,25.1211,25.097,25.113,31540.0
2016-11-08 12:20:00,31.27,31.29,31.25,31.27,17728.0,25.113,25.1291,25.097,25.113,17728.0
2016-11-08 12:25:00,31.27,31.3,31.27,31.29,20216.0,25.113,25.1371,25.113,25.1291,20216.0
2016-11-08 12:30:00,31.29,31.29,31.23,31.24,19244.0,25.1291,25.1291,25.0809,25.0889,19244.0
2016-11-08 12:35:00,31.25,31.28,31.24,31.27,21384.0,25.097,25.1211,25.0889,25.113,21384.0
2016-11-08 12:40:00,31.26,31.29,31.25,31.29,12316.0,25.105,25.1291,25.097,25.1291,12316.0
2016-11-08 12:45:00,31.29,31.33,31.29,31.3,23756.0,25.1291,25.1612,25.1291,25.1371,23756.0
2016-11-08 12:50:00,31.29,31.3,31.29,31.29,9368.0,25.1291,25.1371,25.1291,25.1291,9368.0
2016-11-08 12:55:00,31.3,31.31,31.27,31.28,66128.0,25.1371,25.1452,25.113,25.1211,66128.0
2016-11-08 13:00:00,31.28,31.29,31.21,31.22,32812.0,25.1211,25.1291,25.0649,25.0729,32812.0
2016-11-08 13:05:00,31.21,31.22,31.18,31.18,26984.0,25.0649,25.0729,25.0408,25.0408,26984.0
2016-11-08 13:10:00,31.18,31.24,31.18,31.23,30216.0,25.0408,25.0889,25.0408,25.0809,30216.0
2016-11-08 13:15:00,31.23,31.24,31.22,31.24,18796.0,25.0809,25.0889,25.0729,25.0889,18796.0
2016-11-08 13:20:00,31.24,31.28,31.23,31.27,24676.0,25.0889,25.1211,25.0809,25.113,24676.0
2016-11-08 13:25:00,31.28,31.3,31.28,31.28,63708.0,25.1211,25.1371,25.1211,25.1211,63708.0
2016-11-08 13:30:00,31.29,31.29,31.26,31.27,32024.0,25.1291,25.1291,25.105,25.113,32024.0
2016-11-08 13:35:00,31.28,31.28,31.23,31.24,29308.0,25.1211,25.1211,25.0809,25.0889,29308.0
2016-11-08 13:40:00,31.24,31.29,31.24,31.27,12656.0,25.0889,25.1291,25.0889,25.113,12656.0
2016-11-08 13:45:00,31.27,31.29,31.26,31.29,8680.0,25.113,25.1291,25.105,25.1291,8680.0
2016-11-08 13:50:00,31.28,31.28,31.25,31.25,21296.0,25.1211,25.1211,25.097,25.097,21296.0
2016-11-08 13:55:00,31.24,31.27,31.24,31.27,39368.0,25.0889,25.113,25.0889,25.113,39368.0
2016-11-08 14:00:00,31.27,31.3,31.26,31.3,44408.0,25.113,25.1371,25.105,25.1371,44408.0
2016-11-08 14:05:00,31.3,31.33,31.3,31.32,42160.0,25.1371,25.1612,25.1371,25.1532,42160.0
2016-11-08 14:10:00,31.31,31.31,31.23,31.25,30960.0,25.1452,25.1452,25.0809,25.097,30960.0
2016-11-08 14:15:00,31.24,31.34,31.24,31.33,20584.0,25.0889,25.1693,25.0889,25.1612,20584.0
2016-11-08 14:20:00,31.34,31.34,31.32,31.33,47400.0,25.1693,25.1693,25.1532,25.1612,47400.0
2016-11-08 14:25:00,31.32,31.32,31.29,31.29,23588.0,25.1532,25.1532,25.1291,25.1291,23588.0
2016-11-08 14:30:00,31.29,31.32,31.29,31.32,24452.0,25.1291,25.1532,25.1291,25.1532,24452.0
2016-11-08 14:35:00,31.31,31.32,31.28,31.31,33980.0,25.1452,25.1532,25.1211,25.1452,33980.0
2016-11-08 14:40:00,31.31,31.34,31.3,31.3,41832.0,25.1452,25.1693,25.1371,25.1371,41832.0
2016-11-08 14:45:00,31.29,31.31,31.28,31.31,38652.0,25.1291,25.1452,25.1211,25.1452,38652.0
2016-11-08 14:50:00,31.31,31.31,31.3,31.31,107128.0,25.1452,25.1452,25.1371,25.1452,107128.0
2016-11-08 14:55:00,31.31,31.33,31.3,31.32,124532.0,25.1452,25.1612,25.1371,25.1532,124532.0
2016-11-08 15:00:00,31.32,31.34,31.3,31.33,60784.0,25.1532,25.1693,25.1371,25.1612,60784.0
2016-11-08 15:05:00,31.34,31.35,31.33,31.34,244128.0,25.1693,25.1773,25.1612,25.1693,244128.0
2016-11-08 15:10:00,31.34,31.36,31.31,31.31,85460.0,25.1693,25.1853,25.1452,25.1452,85460.0
2016-11-08 15:15:00,31.31,31.33,31.31,31.33,48152.0,25.1452,25.1612,25.1452,25.1612,48152.0
2016-11-08 15:20:00,31.33,31.35,31.32,31.35,62456.0,25.1612,25.1773,25.1532,25.1773,62456.0
2016-11-08 15:25:00,31.35,31.35,31.33,31.33,86280.0,25.1773,25.1773,25.1612,25.1612,86280.0
2016-11-08 15:30:00,31.33,31.33,31.3,31.32,186464.0,25.1612,25.1612,25.1371,25.1532,186464.0
2016-11-08 15:35:00,31.32,31.32,31.31,31.32,260096.0,25.1532,25.1532,25.1452,25.1532,260096.0
2016-11-08 15:40:00,31.32,31.33,31.31,31.32,131088.0,25.1532,25.1612,25.1452,25.1532,131088.0
2016-11-08 15:45:00,31.32,31.34,31.31,31.32,263352.0,25.1532,25.1693,25.1452,25.1532,263352.0
2016-11-08 15:50:00,31.31,31.32,31.23,31.23,240220.0,25.1452,25.1532,25.0809,25.0809,240220.0
2016-11-08 15:55:00,31.23,31.29,31.22,31.29,480972.0,25.0809,25.1291,25.0729,25.1291,480972.0
2016-11-09 09:30:00,30.33,30.33,29.86,30.0,663032.0,24.3581,24.3581,23.9807,24.0931,663032.0
2016-11-09 09:35:00,30.0,30.03,29.5,29.58,704976.0,24.0931,24.1172,23.6915,23.7558,704976.0
2016-11-09 09:40:00,29.59,29.63,29.5,29.53,602340.0,23.7638,23.7959,23.6915,23.7156,602340.0
2016-11-09 09:45:00,29.53,29.54,29.21,29.22,695668.0,23.7156,23.7237,23.4586,23.4667,695668.0
2016-11-09 09:50:00,29.21,29.33,29.07,29.3,671136.0,23.4586,23.555,23.3462,23.5309,671136.0
2016-11-09 09:55:00,29.3,29.32,29.05,29.1,574036.0,23.5309,23.547,23.3301,23.3703,574036.0
2016-11-09 10:00:00,29.11,29.21,29.06,29.17,969300.0,23.3783,23.4586,23.3382,23.4265,969300.0
2016-11-09 10:05:00,29.17,29.22,29.11,29.17,884084.0,23.4265,23.4667,23.3783,23.4265,884084.0
2016-11-09 10:10:00,29.16,29.24,29.12,29.16,428584.0,23.4185,23.4827,23.3864,23.4185,428584.0
2016-11-09 10:15:00,29.16,29.24,29.11,29.14,658156.0,23.4185,23.4827,23.3783,23.4024,658156.0
2016-11-09 10:20:00,29.12,29.24,29.12,29.14,448284.0,23.3864,23.4827,23.3864,23.4024,448284.0
2016-11-09 10:25:00,29.14,29.16,29.09,29.15,366504.0,23.4024,23.4185,23.3623,23.4105,366504.0
2016-11-09 10:30:00,29.14,29.2,29.1,29.15,302136.0,23.4024,23.4506,23.3703,23.4105,302136.0
2016-11-09 10:35:00,29.15,29.22,29.15,29.21,602080.0,23.4105,23.4667,23.4105,23.4586,602080.0
2016-11-09 10:40:00,29.21,29.33,29.21,29.31,574988.0,23.4586,23.555,23.4586,23.539,574988.0
2016-11-09 10:45:00,29.31,29.31,29.24,29.27,282068.0,23.539,23.539,23.4827,23.5068,282068.0
2016-11-09 10:50:00,29.27,29.29,29.24,29.29,247100.0,23.5068,23.5229,23.4827,23.5229,247100.0
2016-11-09 10:55:00,29.28,29.4,29.27,29.4,507060.0,23.5149,23.6112,23.5068,23.6112,507060.0
2016-11-09 11:00:00,29.39,29.49,29.39,29.49,310076.0,23.6032,23.6835,23.6032,23.6835,310076.0
2016-11-09 11:05:00,29.48,29.58,29.48,29.56,431480.0,23.6755,23.7558,23.6755,23.7397,431480.0
2016-11-09 11:10:00,29.56,29.58,29.54,29.55,247060.0,23.7397,23.7558,23.7237,23.7317,247060.0
2016-11-09 11:15:00,29.56,29.58,29.49,29.5,160924.0,23.7397,23.7558,23.6835,23.6915,160924.0
2016-11-09 11:20:00,29.5,29.57,29.47,29.57,89652.0,23.6915,23.7478,23.6675,23.7478,89652.0
2016-11-09 11:25:00,29.57,29.61,29.55,29.61,83496.0,23.7478,23.7799,23.7317,23.7799,83496.0
2016-11-09 11:30:00,29.61,29.63,29.55,29.57,179200.0,23.7799,23.7959,23.7317,23.7478,179200.0
2016-11-09 11:35:00,29.57,29.65,29.56,29.65,129436.0,23.7478,23.812,23.7397,23.812,129436.0
2016-11-09 11:40:00,29.65,29.65,29.61,29.64,137872.0,23.812,23.812,23.7799,23.804,137872.0
2016-11-09 11:45:00,29.64,29.75,29.64,29.73,203760.0,23.804,23.8923,23.804,23.8763,203760.0
2016-11-09 11:50:00,29.73,29.81,29.73,29.73,244132.0,23.8763,23.9405,23.8763,23.8763,244132.0
2016-11-09 11:55:00,29.73,29.85,29.73,29.85,176372.0,23.8763,23.9726,23.8763,23.9726,176372.0
2016-11-09 12:00:00,29.86,29.86,29.76,29.78,101316.0,23.9807,23.9807,23.9004,23.9164,101316.0
2016-11-09 12:05:00,29.77,29.79,29.74,29.76,202336.0,23.9084,23.9244,23.8843,23.9004,202336.0
2016-11-09 12:10:00,29.75,29.76,29.71,29.71,239756.0,23.8923,23.9004,23.8602,23.8602,239756.0
2016-11-09 12:15:00,29.71,29.71,29.6,29.61,99076.0,23.8602,23.8602,23.7719,23.7799,99076.0
2016-11-09 12:20:00,29.61,29.63,29.58,29.62,102580.0,23.7799,23.7959,23.7558,23.7879,102580.0
2016-11-09 12:25:00,29.61,29.68,29.61,29.66,183320.0,23.7799,23.8361,23.7799,23.82,183320.0
2016-11-09 12:30:00,29.67,29.74,29.66,29.73,64152.0,23.8281,23.8843,23.82,23.8763,64152.0
2016-11-09 12:35:00,29.73,29.8,29.73,29.79,133564.0,23.8763,23.9325,23.8763,23.9244,133564.0
2016-11-09 12:40:00,29.79,29.81,29.75,29.81,97240.0,23.9244,23.9405,23.8923,23.9405,97240.0
2016-11-09 12:45:00,29.79,29.83,29.78,29.81,161684.0,23.9244,23.9566,23.9164,23.9405,161684.0
2016-11-09 12:50:00,29.8,29.82,29.74,29.77,142440.0,23.9325,23.9485,23.8843,23.9084,142440.0
2016-11-09 12:55:00,29.77,29.84,29.77,29.83,153748.0,23.9084,23.9646,23.9084,23.9566,153748.0
2016-11-09 13:00:00,29.84,29.86,29.81,29.82,186736.0,23.9646,23.9807,23.9405,23.9485,186736.0
2016-11-09 13:05:00,29.82,29.84,29.78,29.78,236856.0,23.9485,23.9646,23.9164,23.9164,236856.0
2016-11-09 13:10:00,29.78,29.78,29.67,29.68,96140.0,23.9164,23.9164,23.8281,23.8361,96140.0
2016-11-09 13:15:00,29.68,29.72,29.68,29.69,115000.0,23.8361,23.8682,23.8361,23.8441,115000.0
2016-11-09 13:20:00,29.69,29.69,29.52,29.53,132452.0,23.8441,23.8441,23.7076,23.7156,132452.0
2016-11-09 13:25:00,29.53,29.53,29.47,29.48,164076.0,23.7156,23.7156,23.6675,23.6755,164076.0
2016-11-09 13:30:00,29.49,29.51,29.48,29.5,140060.0,23.6835,23.6996,23.6755,23.6915,140060.0
2016-11-09 13:35:00,29.5,29.51,29.47,29.47,169104.0,23.6915,23.6996,23.6675,23.6675,169104.0
2016-11-09 13:40:00,29.48,29.51,29.48,29.49,98928.0,23.6755,23.6996,23.6755,23.6835,98928.0
2016-11-09 13:45:00,29.49,29.51,29.47,29.5,83160.0,23.6835,23.6996,23.6675,23.6915,83160.0
2016-11-09 13:50:00,29.51,29.56,29.51,29.52,144304.0,23.6996,23.7397,23.6996,23.7076,144304.0
2016-11-09 13:55:00,29.52,29.52,29.47,29.48,110412.0,23.7076,23.7076,23.6675,23.6755,110412.0
2016-11-09 14:00:00,29.49,29.5,29.46,29.46,105956.0,23.6835,23.6915,23.6594,23.6594,105956.0
2016-11-09 14:05:00,29.47,29.49,29.43,29.44,108332.0,23.6675,23.6835,23.6353,23.6434,108332.0
2016-11-09 14:10:00,29.44,29.47,29.41,29.43,158828.0,23.6434,23.6675,23.6193,23.6353,158828.0
2016-11-09 14:15:00,29.43,29.47,29.42,29.42,103376.0,23.6353,23.6675,23.6273,23.6273,103376.0
2016-11-09 14:20:00,29.43,29.44,29.41,29.41,98564.0,23.6353,23.6434,23.6193,23.6193,98564.0
2016-11-09 14:25:00,29.41,29.46,29.41,29.44,138264.0,23.6193,23.6594,23.6193,23.6434,138264.0
2016-11-09 14:30:00,29.44,29.47,29.43,29.43,99212.0,23.6434,23.6675,23.6353,23.6353,99212.0
2016-11-09 14:35:00,29.43,29.47,29.42,29.47,95108.0,23.6353,23.6675,23.6273,23.6675,95108.0
2016-11-09 14:40:00,29.48,29.49,29.43,29.46,145524.0,23.6755,23.6835,23.6353,23.6594,145524.0
2016-11-09 14:45:00,29.46,29.48,29.43,29.44,141656.0,23.6594,23.6755,23.6353,23.6434,141656.0
2016-11-09 14:50:00,29.43,29.46,29.43,29.45,91776.0,23.6353,23.6594,23.6353,23.6514,91776.0
2016-11-09 14:55:00,29.45,29.45,29.42,29.44,366736.0,23.6514,23.6514,23.6273,23.6434,366736.0
2016-11-09 15:00:00,29.44,29.48,29.44,29.48,282752.0,23.6434,23.6755,23.6434,23.6755,282752.0
2016-11-09 15:05:00,29.48,29.5,29.46,29.48,116952.0,23.6755,23.6915,23.6594,23.6755,116952.0
2016-11-09 15:10:00,29.49,29.5,29.46,29.46,154548.0,23.6835,23.6915,23.6594,23.6594,154548.0
2016-11-09 15:15:00,29.45,29.46,29.44,29.44,197332.0,23.6514,23.6594,23.6434,23.6434,197332.0
2016-11-09 15:20:00,29.45,29.48,29.44,29.46,157492.0,23.6514,23.6755,23.6434,23.6594,157492.0
2016-11-09 15:25:00,29.46,29.49,29.46,29.48,184820.0,23.6594,23.6835,23.6594,23.6755,184820.0
2016-11-09 15:30:00,29.48,29.49,29.43,29.43,203996.0,23.6755,23.6835,23.6353,23.6353,203996.0
2016-11-09 15:35:00,29.44,29.46,29.41,29.42,283272.0,23.6434,23.6594,23.6193,23.6273,283272.0
2016-11-09 15:40:00,29.42,29.43,29.39,29.41,286692.0,23.6273,23.6353,23.6032,23.6193,286692.0
2016-11-09 15:45:00,29.4,29.41,29.32,29.34,419872.0,23.6112,23.6193,23.547,23.563,419872.0
2016-11-09 15:50:00,29.34,29.36,29.3,29.31,499756.0,23.563,23.5791,23.5309,23.539,499756.0
2016-11-09 15:55:00,29.3,29.37,29.25,29.35,1162184.0,23.5309,23.5871,23.4908,23.5711,1162184.0
2016-11-10 09:30:00,29.2,29.23,28.54,28.65,1118828.0,23.4506,23.4747,22.9206,23.0089,1118828.0
2016-11-10 09:35:00,28.62,28.73,28.54,28.67,472656.0,22.9848,23.0732,22.9206,23.025,472656.0
2016-11-10 09:40:00,28.68,28.8,28.66,28.68,351168.0,23.033,23.1294,23.0169,23.033,351168.0
2016-11-10 09:45:00,28.7,28.7,28.37,28.39,389112.0,23.0491,23.0491,22.784,22.8001,389112.0
2016-11-10 09:50:00,28.41,28.49,28.29,28.36,607088.0,22.8162,22.8804,22.7198,22.776,607088.0
2016-11-10 09:55:00,28.36,28.43,28.3,28.35,515556.0,22.776,22.8322,22.7278,22.768,515556.0
2016-11-10 10:00:00,28.35,28.37,28.29,28.33,251056.0,22.768,22.784,22.7198,22.7519,251056.0
2016-11-10 10:05:00,28.31,28.34,28.19,28.32,438280.0,22.7359,22.7599,22.6395,22.7439,438280.0
2016-11-10 10:10:00,28.32,28.32,28.24,28.27,488184.0,22.7439,22.7439,22.6796,22.7037,488184.0
2016-11-10 10:15:00,28.27,28.29,28.21,28.28,412832.0,22.7037,22.7198,22.6555,22.7118,412832.0
2016-11-10 10:20:00,28.28,28.37,28.26,28.27,467652.0,22.7118,22.784,22.6957,22.7037,467652.0
2016-11-10 10:25:00,28.28,28.29,28.18,28.25,370688.0,22.7118,22.7198,22.6314,22.6877,370688.0
2016-11-10 10:30:00,28.25,28.26,28.17,28.22,343880.0,22.6877,22.6957,22.6234,22.6636,343880.0
2016-11-10 10:35:00,28.23,28.3,28.21,28.3,883956.0,22.6716,22.7278,22.6555,22.7278,883956.0
2016-11-10 10:40:00,28.3,28.3,28.21,28.25,313324.0,22.7278,22.7278,22.6555,22.6877,313324.0
2016-11-10 10:45:00,28.24,28.29,28.21,28.25,294048.0,22.6796,22.7198,22.6555,22.6877,294048.0
2016-11-10 10:50:00,28.25,28.25,28.13,28.13,234408.0,22.6877,22.6877,22.5913,22.5913,234408.0
2016-11-10 10:55:00,28.13,28.21,28.11,28.18,338496.0,22.5913,22.6555,22.5752,22.6314,338496.0
2016-11-10 11:00:00,28.18,28.24,28.17,28.21,239708.0,22.6314,22.6796,22.6234,22.6555,239708.0
2016-11-10 11:05:00,28.2,28.24,28.13,28.13,151616.0,22.6475,22.6796,22.5913,22.5913,151616.0
2016-11-10 11:10:00,28.13,28.15,28.09,28.12,383700.0,22.5913,22.6074,22.5592,22.5833,383700.0
2016-11-10 11:15:00,28.13,28.21,28.11,28.15,266900.0,22.5913,22.6555,22.5752,22.6074,266900.0
2016-11-10 11:20:00,28.16,28.27,28.12,28.25,216976.0,22.6154,22.7037,22.5833,22.6877,216976.0
2016-11-10 11:25:00,28.26,28.31,28.23,28.25,487572.0,22.6957,22.7359,22.6716,22.6877,487572.0
2016-11-10 11:30:00,28.26,28.29,28.23,28.24,259880.0,22.6957,22.7198,22.6716,22.6796,259880.0
2016-11-10 11:35:00,28.24,28.27,28.21,28.25,380116.0,22.6796,22.7037,22.6555,22.6877,380116.0
2016-11-10 11:40:00,28.26,28.27,28.24,28.25,760404.0,22.6957,22.7037,22.6796,22.6877,760404.0
2016-11-10 11:45:00,28.25,28.25,28.22,28.24,374608.0,22.6877,22.6877,22.6636,22.6796,374608.0
2016-11-10 11:50:00,28.24,28.25,28.22,28.25,523564.0,22.6796,22.6877,22.6636,22.6877,523564.0
2016-11-10 11:55:00,28.24,28.35,28.23,28.34,201636.0,22.6796,22.768,22.6716,22.7599,201636.0
2016-11-10 12:00:00,28.33,28.35,28.31,28.31,128592.0,22.7519,22.768,22.7359,22.7359,128592.0
2016-11-10 12:05:00,28.31,28.31,28.25,28.25,194788.0,22.7359,22.7359,22.6877,22.6877,194788.0
2016-11-10 12:10:00,28.25,28.33,28.23,28.28,200316.0,22.6877,22.7519,22.6716,22.7118,200316.0
2016-11-10 12:15:00,28.28,28.39,28.28,28.32,176136.0,22.7118,22.8001,22.7118,22.7439,176136.0
2016-11-10 12:20:00,28.32,28.37,28.3,28.34,89324.0,22.7439,22.784,22.7278,22.7599,89324.0
2016-11-10 12:25:00,28.34,28.38,28.31,28.36,96604.0,22.7599,22.7921,22.7359,22.776,96604.0
2016-11-10 12:30:00,28.36,28.39,28.35,28.35,101332.0,22.776,22.8001,22.768,22.768,101332.0
2016-11-10 12:35:00,28.35,28.46,28.35,28.46,251176.0,22.768,22.8563,22.768,22.8563,251176.0
2016-11-10 12:40:00,28.46,28.5,28.41,28.45,209016.0,22.8563,22.8884,22.8162,22.8483,209016.0
2016-11-10 12:45:00,28.46,28.49,28.41,28.46,425564.0,22.8563,22.8804,22.8162,22.8563,425564.0
2016-11-10 12:50:00,28.47,28.56,28.46,28.53,224256.0,22.8643,22.9366,22.8563,22.9125,224256.0
2016-11-10 12:55:00,28.53,28.69,28.53,28.64,207196.0,22.9125,23.041,22.9125,23.0009,207196.0
2016-11-10 13:00:00,28.64,28.72,28.63,28.7,176528.0,23.0009,23.0651,22.9928,23.0491,176528.0
2016-11-10 13:05:00,28.7,28.74,28.67,28.73,178028.0,23.0491,23.0812,23.025,23.0732,178028.0
2016-11-10 13:10:00,28.73,28.8,28.71,28.79,115908.0,23.0732,23.1294,23.0571,23.1213,115908.0
2016-11-10 13:15:00,28.78,28.88,28.78,28.86,191128.0,23.1133,23.1936,23.1133,23.1776,191128.0
2016-11-10 13:20:00,28.88,28.91,28.84,28.9,231684.0,23.1936,23.2177,23.1615,23.2097,231684.0
2016-11-10 13:25:00,28.89,28.91,28.86,28.88,234384.0,23.2017,23.2177,23.1776,23.1936,234384.0
2016-11-10 13:30:00,28.89,28.9,28.78,28.82,141556.0,23.2017,23.2097,23.1133,23.1454,141556.0
2016-11-10 13:35:00,28.82,28.85,28.72,28.72,157960.0,23.1454,23.1695,23.0651,23.0651,157960.0
2016-11-10 13:40:00,28.71,28.77,28.71,28.75,233300.0,23.0571,23.1053,23.0571,23.0892,233300.0
2016-11-10 13:45:00,28.76,28.85,28.74,28.84,102848.0,23.0972,23.1695,23.0812,23.1615,102848.0
2016-11-10 13:50:00,28.83,28.88,28.8,28.87,145824.0,23.1535,23.1936,23.1294,23.1856,145824.0
2016-11-10 13:55:00,28.88,28.88,28.82,28.83,123012.0,23.1936,23.1936,23.1454,23.1535,123012.0
2016-11-10 14:00:00,28.83,28.84,28.78,28.79,271312.0,23.1535,23.1615,23.1133,23.1213,271312.0
2016-11-10 14:05:00,28.78,28.87,28.78,28.82,319032.0,23.1133,23.1856,23.1133,23.1454,319032.0
2016-11-10 14:10:00,28.82,28.88,28.81,28.85,110816.0,23.1454,23.1936,23.1374,23.1695,110816.0
2016-11-10 14:15:00,28.86,28.88,28.83,28.85,221544.0,23.1776,23.1936,23.1535,23.1695,221544.0
2016-11-10 14:20:00,28.85,28.85,28.79,28.82,95424.0,23.1695,23.1695,23.1213,23.1454,95424.0
2016-11-10 14:25:00,28.82,28.82,28.73,28.77,162272.0,23.1454,23.1454,23.0732,23.1053,162272.0
2016-11-10 14:30:00,28.76,28.77,28.69,28.7,120140.0,23.0972,23.1053,23.041,23.0491,120140.0
2016-11-10 14:35:00,28.7,28.74,28.65,28.66,155608.0,23.0491,23.0812,23.0089,23.0169,155608.0
2016-11-10 14:40:00,28.66,28.73,28.66,28.71,176184.0,23.0169,23.0732,23.0169,23.0571,176184.0
2016-11-10 14:45:00,28.71,28.72,28.67,28.7,150032.0,23.0571,23.0651,23.025,23.0491,150032.0
2016-11-10 14:50:00,28.7,28.72,28.67,28.69,214340.0,23.0491,23.0651,23.025,23.041,214340.0
2016-11-10 14:55:00,28.69,28.71,28.68,28.7,188508.0,23.041,23.0571,23.033,23.0491,188508.0
2016-11-10 15:00:00,28.71,28.75,28.69,28.75,226596.0,23.0571,23.0892,23.041,23.0892,226596.0
2016-11-10 15:05:00,28.75,28.77,28.73,28.75,386312.0,23.0892,23.1053,23.0732,23.0892,386312.0
2016-11-10 15:10:00,28.74,28.75,28.69,28.7,170652.0,23.0812,23.0892,23.041,23.0491,170652.0
2016-11-10 15:15:00,28.69,28.75,28.68,28.72,194216.0,23.041,23.0892,23.033,23.0651,194216.0
2016-11-10 15:20:00,28.72,28.72,28.66,28.66,113884.0,23.0651,23.0651,23.0169,23.0169,113884.0
2016-11-10 15:25:00,28.67,28.73,28.67,28.72,204580.0,23.025,23.0732,23.025,23.0651,204580.0
2016-11-10 15:30:00,28.73,28.74,28.69,28.7,310424.0,23.0732,23.0812,23.041,23.0491,310424.0
2016-11-10 15:35:00,28.7,28.73,28.7,28.73,257660.0,23.0491,23.0732,23.0491,23.0732,257660.0
2016-11-10 15:40:00,28.72,28.73,28.7,28.71,366192.0,23.0651,23.0732,23.0491,23.0571,366192.0
2016-11-10 15:45:00,28.71,28.78,28.7,28.76,463304.0,23.0571,23.1133,23.0491,23.0972,463304.0
2016-11-10 15:50:00,28.77,28.77,28.72,28.73,326076.0,23.1053,23.1053,23.0651,23.0732,326076.0
2016-11-10 15:55:00,28.74,28.77,28.71,28.76,788276.0,23.0812,23.1053,23.0571,23.0972,788276.0
2016-11-11 09:30:00,28.64,28.87,28.64,28.78,218820.0,23.0009,23.1856,23.0009,23.1133,218820.0
2016-11-11 09:35:00,28.8,28.84,28.54,28.55,258632.0,23.1294,23.1615,22.9206,22.9286,258632.0
2016-11-11 09:40:00,28.53,28.69,28.52,28.69,285816.0,22.9125,23.041,22.9045,23.041,285816.0
2016-11-11 09:45:00,28.69,28.78,28.66,28.72,168108.0,23.041,23.1133,23.0169,23.0651,168108.0
2016-11-11 09:50:00,28.73,28.8,28.7,28.75,190012.0,23.0732,23.1294,23.0491,23.0892,190012.0
2016-11-11 09:55:00,28.75,28.76,28.67,28.67,154076.0,23.0892,23.0972,23.025,23.025,154076.0
2016-11-11 10:00:00,28.69,28.73,28.65,28.67,137592.0,23.041,23.0732,23.0089,23.025,137592.0
2016-11-11 10:05:00,28.66,28.66,28.6,28.6,114288.0,23.0169,23.0169,22.9688,22.9688,114288.0
2016-11-11 10:10:00,28.61,28.64,28.57,28.59,195116.0,22.9768,23.0009,22.9447,22.9607,195116.0
2016-11-11 10:15:00,28.59,28.61,28.55,28.59,201300.0,22.9607,22.9768,22.9286,22.9607,201300.0
2016-11-11 10:20:00,28.6,28.6,28.54,28.55,64840.0,22.9688,22.9688,22.9206,22.9286,64840.0
2016-11-11 10:25:00,28.56,28.61,28.55,28.56,174036.0,22.9366,22.9768,22.9286,22.9366,174036.0
2016-11-11 10:30:00,28.57,28.64,28.55,28.64,256816.0,22.9447,23.0009,22.9286,23.0009,256816.0
2016-11-11 10:35:00,28.63,28.64,28.58,28.62,110664.0,22.9928,23.0009,22.9527,22.9848,110664.0
2016-11-11 10:40:00,28.63,28.64,28.61,28.63,104328.0,22.9928,23.0009,22.9768,22.9928,104328.0
2016-11-11 10:45:00,28.63,28.63,28.56,28.56,81016.0,22.9928,22.9928,22.9366,22.9366,81016.0
2016-11-11 10:50:00,28.56,28.58,28.52,28.52,59628.0,22.9366,22.9527,22.9045,22.9045,59628.0
2016-11-11 10:55:00,28.52,28.56,28.51,28.51,1507460.0,22.9045,22.9366,22.8965,22.8965,1507460.0
2016-11-11 11:00:00,28.52,28.56,28.52,28.53,67128.0,22.9045,22.9366,22.9045,22.9125,67128.0
2016-11-11 11:05:00,28.53,28.54,28.5,28.54,63392.0,22.9125,22.9206,22.8884,22.9206,63392.0
2016-11-11 11:10:00,28.54,28.6,28.52,28.58,116472.0,22.9206,22.9688,22.9045,22.9527,116472.0
2016-11-11 11:15:00,28.59,28.63,28.59,28.61,111924.0,22.9607,22.9928,22.9607,22.9768,111924.0
2016-11-11 11:20:00,28.61,28.63,28.58,28.59,98068.0,22.9768,22.9928,22.9527,22.9607,98068.0
2016-11-11 11:25:00,28.57,28.63,28.56,28.62,79576.0,22.9447,22.9928,22.9366,22.9848,79576.0
2016-11-11 11:30:00,28.62,28.65,28.59,28.63,187956.0,22.9848,23.0089,22.9607,22.9928,187956.0
2016-11-11 11:35:00,28.64,28.79,28.64,28.77,361384.0,23.0009,23.1213,23.0009,23.1053,361384.0
2016-11-11 11:40:00,28.76,28.79,28.74,28.77,146904.0,23.0972,23.1213,23.0812,23.1053,146904.0
2016-11-11 11:45:00,28.76,28.77,28.73,28.74,164876.0,23.0972,23.1053,23.0732,23.0812,164876.0
2016-11-11 11:50:00,28.74,28.78,28.73,28.76,239672.0,23.0812,23.1133,23.0732,23.0972,239672.0
2016-11-11 11:55:00,28.77,28.88,28.76,28.87,116364.0,23.1053,23.1936,23.0972,23.1856,116364.0
2016-11-11 12:00:00,28.87,28.88,28.77,28.77,96200.0,23.1856,23.1936,23.1053,23.1053,96200.0
2016-11-11 12:05:00,28.77,28.79,28.75,28.76,68864.0,23.1053,23.1213,23.0892,23.0972,68864.0
2016-11-11 12:10:00,28.76,28.77,28.73,28.74,123784.0,23.0972,23.1053,23.0732,23.0812,123784.0
2016-11-11 12:15:00,28.74,28.79,28.74,28.79,89020.0,23.0812,23.1213,23.0812,23.1213,89020.0
2016-11-11 12:20:00,28.8,28.81,28.76,28.77,42216.0,23.1294,23.1374,23.0972,23.1053,42216.0
2016-11-11 12:25:00,28.77,28.78,28.74,28.74,393360.0,23.1053,23.1133,23.0812,23.0812,393360.0
2016-11-11 12:30:00,28.74,28.75,28.67,28.67,103768.0,23.0812,23.0892,23.025,23.025,103768.0
2016-11-11 12:35:00,28.68,28.69,28.65,28.66,58052.0,23.033,23.041,23.0089,23.0169,58052.0
2016-11-11 12:40:00,28.66,28.66,28.61,28.62,79364.0,23.0169,23.0169,22.9768,22.9848,79364.0
2016-11-11 12:45:00,28.62,28.63,28.6,28.6,89968.0,22.9848,22.9928,22.9688,22.9688,89968.0
2016-11-11 12:50:00,28.61,28.61,28.57,28.58,96648.0,22.9768,22.9768,22.9447,22.9527,96648.0
2016-11-11 12:55:00,28.58,28.61,28.56,28.6,179096.0,22.9527,22.9768,22.9366,22.9688,179096.0
2016-11-11 13:00:00,28.6,28.61,28.53,28.53,90112.0,22.9688,22.9768,22.9125,22.9125,90112.0
2016-11-11 13:05:00,28.53,28.6,28.52,28.59,235432.0,22.9125,22.9688,22.9045,22.9607,235432.0
2016-11-11 13:10:00,28.59,28.59,28.55,28.56,155584.0,22.9607,22.9607,22.9286,22.9366,155584.0
2016-11-11 13:15:00,28.56,28.58,28.54,28.56,137972.0,22.9366,22.9527,22.9206,22.9366,137972.0
2016-11-11 13:20:00,28.56,28.56,28.52,28.53,122528.0,22.9366,22.9366,22.9045,22.9125,122528.0
2016-11-11 13:25:00,28.54,28.6,28.52,28.55,208924.0,22.9206,22.9688,22.9045,22.9286,208924.0
2016-11-11 13:30:00,28.56,28.56,28.49,28.51,345056.0,22.9366,22.9366,22.8804,22.8965,345056.0
2016-11-11 13:35:00,28.51,28.56,28.49,28.49,166268.0,22.8965,22.9366,22.8804,22.8804,166268.0
2016-11-11 13:40:00,28.48,28.49,28.43,28.44,105664.0,22.8724,22.8804,22.8322,22.8403,105664.0
2016-11-11 13:45:00,28.45,28.51,28.45,28.5,48904.0,22.8483,22.8965,22.8483,22.8884,48904.0
2016-11-11 13:50:00,28.5,28.51,28.45,28.45,61200.0,22.8884,22.8965,22.8483,22.8483,61200.0
2016-11-11 13:55:00,28.45,28.47,28.43,28.44,45344.0,22.8483,22.8643,22.8322,22.8403,45344.0
2016-11-11 14:00:00,28.43,28.49,28.43,28.48,48992.0,22.8322,22.8804,22.8322,22.8724,48992.0
2016-11-11 14:05:00,28.48,28.51,28.45,28.47,67020.0,22.8724,22.8965,22.8483,22.8643,67020.0
2016-11-11 14:10:00,28.46,28.49,28.46,28.46,102756.0,22.8563,22.8804,22.8563,22.8563,102756.0
2016-11-11 14:15:00,28.46,28.47,28.43,28.45,59264.0,22.8563,22.8643,22.8322,22.8483,59264.0
2016-11-11 14:20:00,28.45,28.5,28.45,28.5,60032.0,22.8483,22.8884,22.8483,22.8884,60032.0
2016-11-11 14:25:00,28.5,28.5,28.44,28.44,67348.0,22.8884,22.8884,22.8403,22.8403,67348.0
2016-11-11 14:30:00,28.44,28.46,28.4,28.41,82080.0,22.8403,22.8563,22.8081,22.8162,82080.0
2016-11-11 14:35:00,28.4,28.43,28.35,28.36,166156.0,22.8081,22.8322,22.768,22.776,166156.0
2016-11-11 14:40:00,28.36,28.36,28.31,28.32,104620.0,22.776,22.776,22.7359,22.7439,104620.0
2016-11-11 14:45:00,28.32,28.35,28.29,28.29,190852.0,22.7439,22.768,22.7198,22.7198,190852.0
2016-11-11 14:50:00,28.28,28.3,28.26,28.29,253480.0,22.7118,22.7278,22.6957,22.7198,253480.0
2016-11-11 14:55:00,28.29,28.29,28.22,28.22,99560.0,22.7198,22.7198,22.6636,22.6636,99560.0
2016-11-11 15:00:00,28.23,28.24,28.21,28.22,95276.0,22.6716,22.6796,22.6555,22.6636,95276.0
2016-11-11 15:05:00,28.22,28.23,28.19,28.23,90220.0,22.6636,22.6716,22.6395,22.6716,90220.0
2016-11-11 15:10:00,28.23,28.27,28.23,28.27,77172.0,22.6716,22.7037,22.6716,22.7037,77172.0
2016-11-11 15:15:00,28.27,28.29,28.23,28.24,136180.0,22.7037,22.7198,22.6716,22.6796,136180.0
2016-11-11 15:20:00,28.24,28.24,28.21,28.22,110372.0,22.6796,22.6796,22.6555,22.6636,110372.0
2016-11-11 15:25:00,28.22,28.25,28.2,28.25,115980.0,22.6636,22.6877,22.6475,22.6877,115980.0
2016-11-11 15:30:00,28.25,28.27,28.24,28.26,144420.0,22.6877,22.7037,22.6796,22.6957,144420.0
2016-11-11 15:35:00,28.27,28.29,28.25,28.28,152564.0,22.7037,22.7198,22.6877,22.7118,152564.0
2016-11-11 15:40:00,28.29,28.34,28.27,28.33,209316.0,22.7198,22.7599,22.7037,22.7519,209316.0
2016-11-11 15:45:00,28.33,28.38,28.33,28.36,258120.0,22.7519,22.7921,22.7519,22.776,258120.0
2016-11-11 15:50:00,28.36,28.39,28.36,28.39,432212.0,22.776,22.8001,22.776,22.8001,432212.0
2016-11-11 15:55:00,28.39,28.4,28.38,28.38,594944.0,22.8001,22.8081,22.7921,22.7921,594944.0
2016-11-14 09:30:00,28.23,28.32,28.09,28.13,450048.0,22.6716,22.7439,22.5592,22.5913,450048.0
2016-11-14 09:35:00,28.11,28.11,27.97,28.05,550692.0,22.5752,22.5752,22.4628,22.527,550692.0
2016-11-14 09:40:00,28.05,28.09,27.92,27.93,159840.0,22.527,22.5592,22.4226,22.4307,159840.0
2016-11-14 09:45:00,27.94,27.96,27.82,27.86,254736.0,22.4387,22.4548,22.3423,22.3745,254736.0
2016-11-14 09:50:00,27.85,27.94,27.79,27.93,262672.0,22.3664,22.4387,22.3182,22.4307,262672.0
2016-11-14 09:55:00,27.93,27.95,27.86,27.94,185920.0,22.4307,22.4467,22.3745,22.4387,185920.0
2016-11-14 10:00:00,27.95,27.98,27.83,27.83,201532.0,22.4467,22.4708,22.3504,22.3504,201532.0
2016-11-14 10:05:00,27.83,27.85,27.8,27.81,175568.0,22.3504,22.3664,22.3263,22.3343,175568.0
2016-11-14 10:10:00,27.82,27.82,27.68,27.71,262556.0,22.3423,22.3423,22.2299,22.254,262556.0
2016-11-14 10:15:00,27.7,27.72,27.62,27.66,300932.0,22.246,22.262,22.1817,22.2138,300932.0
2016-11-14 10:20:00,27.66,27.72,27.65,27.72,218480.0,22.2138,22.262,22.2058,22.262,218480.0
2016-11-14 10:25:00,27.72,27.74,27.69,27.73,148672.0,22.262,22.2781,22.2379,22.2701,148672.0
2016-11-14 10:30:00,27.74,27.86,27.72,27.85,194668.0,22.2781,22.3745,22.262,22.3664,194668.0
2016-11-14 10:35:00,27.85,27.87,27.79,27.79,160100.0,22.3664,22.3825,22.3182,22.3182,160100.0
2016-11-14 10:40:00,27.79,27.86,27.77,27.86,166744.0,22.3182,22.3745,22.3022,22.3745,166744.0
2016-11-14 10:45:00,27.87,28.0,27.86,28.0,202436.0,22.3825,22.4869,22.3745,22.4869,202436.0
2016-11-14 10:50:00,28.0,28.01,27.97,28.01,148912.0,22.4869,22.4949,22.4628,22.4949,148912.0
2016-11-14 10:55:00,28.0,28.06,27.99,28.06,124012.0,22.4869,22.5351,22.4789,22.5351,124012.0
2016-11-14 11:00:00,28.06,28.08,28.04,28.07,143316.0,22.5351,22.5511,22.519,22.5431,143316.0
2016-11-14 11:05:00,28.08,28.1,28.07,28.08,179408.0,22.5511,22.5672,22.5431,22.5511,179408.0
2016-11-14 11:10:00,28.08,28.08,28.05,28.07,129288.0,22.5511,22.5511,22.527,22.5431,129288.0
2016-11-14 11:15:00,28.08,28.16,28.07,28.16,216628.0,22.5511,22.6154,22.5431,22.6154,216628.0
2016-11-14 11:20:00,28.16,28.21,28.16,28.18,258948.0,22.6154,22.6555,22.6154,22.6314,258948.0
2016-11-14 11:25:00,28.18,28.21,28.15,28.21,248840.0,22.6314,22.6555,22.6074,22.6555,248840.0
2016-11-14 11:30:00,28.21,28.22,28.19,28.22,153472.0,22.6555,22.6636,22.6395,22.6636,153472.0
2016-11-14 11:35:00,28.22,28.25,28.21,28.25,274016.0,22.6636,22.6877,22.6555,22.6877,274016.0
2016-11-14 11:40:00,28.25,28.28,28.24,28.26,211104.0,22.6877,22.7118,22.6796,22.6957,211104.0
2016-11-14 11:45:00,28.26,28.26,28.19,28.21,184712.0,22.6957,22.6957,22.6395,22.6555,184712.0
2016-11-14 11:50:00,28.21,28.28,28.2,28.27,341624.0,22.6555,22.7118,22.6475,22.7037,341624.0
2016-11-14 11:55:00,28.28,28.3,28.21,28.24,392172.0,22.7118,22.7278,22.6555,22.6796,392172.0
2016-11-14 12:00:00,28.24,28.34,28.24,28.32,213560.0,22.6796,22.7599,22.6796,22.7439,213560.0
2016-11-14 12:05:00,28.32,28.32,28.28,28.3,192692.0,22.7439,22.7439,22.7118,22.7278,192692.0
2016-11-14 12:10:00,28.29,28.31,28.26,28.26,260760.0,22.7198,22.7359,22.6957,22.6957,260760.0
2016-11-14 12:15:00,28.26,28.26,28.21,28.24,150692.0,22.6957,22.6957,22.6555,22.6796,150692.0
2016-11-14 12:20:00,28.24,28.27,28.21,28.22,187816.0,22.6796,22.7037,22.6555,22.6636,187816.0
2016-11-14 12:25:00,28.22,28.28,28.22,28.27,115416.0,22.6636,22.7118,22.6636,22.7037,115416.0
2016-11-14 12:30:00,28.26,28.31,28.26,28.3,144368.0,22.6957,22.7359,22.6957,22.7278,144368.0
2016-11-14 12:35:00,28.3,28.34,28.29,28.32,133564.0,22.7278,22.7599,22.7198,22.7439,133564.0
2016-11-14 12:40:00,28.32,28.33,28.28,28.32,133704.0,22.7439,22.7519,22.7118,22.7439,133704.0
2016-11-14 12:45:00,28.32,28.37,28.31,28.36,145284.0,22.7439,22.784,22.7359,22.776,145284.0
2016-11-14 12:50:00,28.37,28.38,28.33,28.35,138020.0,22.784,22.7921,22.7519,22.768,138020.0
2016-11-14 12:55:00,28.35,28.4,28.34,28.39,165424.0,22.768,22.8081,22.7599,22.8001,165424.0
2016-11-14 13:00:00,28.39,28.41,28.38,28.4,164376.0,22.8001,22.8162,22.7921,22.8081,164376.0
2016-11-14 13:05:00,28.4,28.41,28.37,28.39,225516.0,22.8081,22.8162,22.784,22.8001,225516.0
2016-11-14 13:10:00,28.39,28.42,28.38,28.41,153400.0,22.8001,22.8242,22.7921,22.8162,153400.0
2016-11-14 13:15:00,28.41,28.41,28.36,28.36,129364.0,22.8162,22.8162,22.776,22.776,129364.0
2016-11-14 13:20:00,28.36,28.36,28.34,28.36,131116.0,22.776,22.776,22.7599,22.776,131116.0
2016-11-14 13:25:00,28.36,28.39,28.33,28.34,209144.0,22.776,22.8001,22.7519,22.7599,209144.0
2016-11-14 13:30:00,28.34,28.39,28.33,28.34,246192.0,22.7599,22.8001,22.7519,22.7599,246192.0
2016-11-14 13:35:00,28.34,28.39,28.34,28.38,124420.0,22.7599,22.8001,22.7599,22.7921,124420.0
2016-11-14 13:40:00,28.37,28.39,28.35,28.36,181340.0,22.784,22.8001,22.768,22.776,181340.0
2016-11-14 13:45:00,28.36,28.42,28.36,28.4,176884.0,22.776,22.8242,22.776,22.8081,176884.0
2016-11-14 13:50:00,28.4,28.42,28.36,28.42,241080.0,22.8081,22.8242,22.776,22.8242,241080.0
2016-11-14 13:55:00,28.41,28.47,28.41,28.46,267452.0,22.8162,22.8643,22.8162,22.8563,267452.0
2016-11-14 14:00:00,28.47,28.55,28.45,28.55,203180.0,22.8643,22.9286,22.8483,22.9286,203180.0
2016-11-14 14:05:00,28.55,28.55,28.49,28.5,162556.0,22.9286,22.9286,22.8804,22.8884,162556.0
2016-11-14 14:10:00,28.5,28.52,28.49,28.5,211248.0,22.8884,22.9045,22.8804,22.8884,211248.0
2016-11-14 14:15:00,28.5,28.54,28.49,28.53,116996.0,22.8884,22.9206,22.8804,22.9125,116996.0
2016-11-14 14:20:00,28.53,28.54,28.5,28.54,117408.0,22.9125,22.9206,22.8884,22.9206,117408.0
2016-11-14 14:25:00,28.54,28.59,28.54,28.59,208940.0,22.9206,22.9607,22.9206,22.9607,208940.0
2016-11-14 14:30:00,28.58,28.59,28.53,28.57,219316.0,22.9527,22.9607,22.9125,22.9447,219316.0
2016-11-14 14:35:00,28.56,28.59,28.55,28.56,282364.0,22.9366,22.9607,22.9286,22.9366,282364.0
2016-11-14 14:40:00,28.56,28.58,28.54,28.56,469528.0,22.9366,22.9527,22.9206,22.9366,469528.0
2016-11-14 14:45:00,28.56,28.58,28.52,28.56,563696.0,22.9366,22.9527,22.9045,22.9366,563696.0
2016-11-14 14:50:00,28.56,28.64,28.56,28.63,172576.0,22.9366,23.0009,22.9366,22.9928,172576.0
2016-11-14 14:55:00,28.63,28.63,28.54,28.54,196936.0,22.9928,22.9928,22.9206,22.9206,196936.0
2016-11-14 15:00:00,28.54,28.58,28.53,28.56,220704.0,22.9206,22.9527,22.9125,22.9366,220704.0
2016-11-14 15:05:00,28.56,28.57,28.5,28.5,154644.0,22.9366,22.9447,22.8884,22.8884,154644.0
2016-11-14 15:10:00,28.5,28.54,28.49,28.54,211784.0,22.8884,22.9206,22.8804,22.9206,211784.0
2016-11-14 15:15:00,28.54,28.57,28.53,28.55,186612.0,22.9206,22.9447,22.9125,22.9286,186612.0
2016-11-14 15:20:00,28.55,28.56,28.52,28.54,157172.0,22.9286,22.9366,22.9045,22.9206,157172.0
2016-11-14 15:25:00,28.54,28.57,28.52,28.57,191796.0,22.9206,22.9447,22.9045,22.9447,191796.0
2016-11-14 15:30:00,28.57,28.64,28.57,28.63,278332.0,22.9447,23.0009,22.9447,22.9928,278332.0
2016-11-14 15:35:00,28.63,28.64,28.61,28.62,606892.0,22.9928,23.0009,22.9768,22.9848,606892.0
2016-11-14 15:40:00,28.62,28.63,28.57,28.59,473916.0,22.9848,22.9928,22.9447,22.9607,473916.0
2016-11-14 15:45:00,28.59,28.59,28.53,28.54,308912.0,22.9607,22.9607,22.9125,22.9206,308912.0
2016-11-14 15:50:00,28.54,28.55,28.52,28.52,231964.0,22.9206,22.9286,22.9045,22.9045,231964.0
2016-11-14 15:55:00,28.52,28.6,28.52,28.6,796616.0,22.9045,22.9688,22.9045,22.9688,796616.0
2016-11-15 09:30:00,28.58,28.74,28.57,28.7,307128.0,22.9527,23.0812,22.9447,23.0491,307128.0
2016-11-15 09:35:00,28.7,28.75,28.64,28.67,122716.0,23.0491,23.0892,23.0009,23.025,122716.0
2016-11-15 09:40:00,28.68,28.78,28.67,28.73,136440.0,23.033,23.1133,23.025,23.0732,136440.0
2016-11-15 09:45:00,28.74,28.77,28.68,28.7,209496.0,23.0812,23.1053,23.033,23.0491,209496.0
2016-11-15 09:50:00,28.7,28.7,28.6,28.66,309432.0,23.0491,23.0491,22.9688,23.0169,309432.0
2016-11-15 09:55:00,28.66,28.78,28.66,28.75,316436.0,23.0169,23.1133,23.0169,23.0892,316436.0
2016-11-15 10:00:00,28.75,28.76,28.62,28.63,527280.0,23.0892,23.0972,22.9848,22.9928,527280.0
2016-11-15 10:05:00,28.62,28.64,28.53,28.59,216516.0,22.9848,23.0009,22.9125,22.9607,216516.0
2016-11-15 10:10:00,28.59,28.6,28.53,28.57,214380.0,22.9607,22.9688,22.9125,22.9447,214380.0
2016-11-15 10:15:00,28.58,28.58,28.51,28.53,220064.0,22.9527,22.9527,22.8965,22.9125,220064.0
2016-11-15 10:20:00,28.53,28.63,28.5,28.61,245176.0,22.9125,22.9928,22.8884,22.9768,245176.0
2016-11-15 10:25:00,28.61,28.72,28.61,28.66,180260.0,22.9768,23.0651,22.9768,23.0169,180260.0
2016-11-15 10:30:00,28.66,28.66,28.59,28.63,231808.0,23.0169,23.0169,22.9607,22.9928,231808.0
2016-11-15 10:35:00,28.63,28.63,28.56,28.57,230696.0,22.9928,22.9928,22.9366,22.9447,230696.0
2016-11-15 10:40:00,28.57,28.61,28.53,28.6,174312.0,22.9447,22.9768,22.9125,22.9688,174312.0
2016-11-15 10:45:00,28.6,28.61,28.54,28.56,268032.0,22.9688,22.9768,22.9206,22.9366,268032.0
2016-11-15 10:50:00,28.56,28.57,28.52,28.55,185960.0,22.9366,22.9447,22.9045,22.9286,185960.0
2016-11-15 10:55:00,28.56,28.63,28.55,28.6,225068.0,22.9366,22.9928,22.9286,22.9688,225068.0
2016-11-15 11:00:00,28.6,28.63,28.57,28.61,128616.0,22.9688,22.9928,22.9447,22.9768,128616.0
2016-11-15 11:05:00,28.6,28.61,28.55,28.57,129272.0,22.9688,22.9768,22.9286,22.9447,129272.0
2016-11-15 11:10:00,28.57,28.61,28.55,28.61,119480.0,22.9447,22.9768,22.9286,22.9768,119480.0
2016-11-15 11:15:00,28.61,28.63,28.59,28.63,124932.0,22.9768,22.9928,22.9607,22.9928,124932.0
2016-11-15 11:20:00,28.63,28.63,28.48,28.48,151968.0,22.9928,22.9928,22.8724,22.8724,151968.0
2016-11-15 11:25:00,28.49,28.55,28.48,28.52,159728.0,22.8804,22.9286,22.8724,22.9045,159728.0
2016-11-15 11:30:00,28.52,28.55,28.44,28.45,393916.0,22.9045,22.9286,22.8403,22.8483,393916.0
2016-11-15 11:35:00,28.44,28.53,28.44,28.51,189688.0,22.8403,22.9125,22.8403,22.8965,189688.0
2016-11-15 11:40:00,28.51,28.52,28.5,28.51,189532.0,22.8965,22.9045,22.8884,22.8965,189532.0
2016-11-15 11:45:00,28.51,28.54,28.49,28.54,153608.0,22.8965,22.9206,22.8804,22.9206,153608.0
2016-11-15 11:50:00,28.54,28.56,28.49,28.56,184296.0,22.9206,22.9366,22.8804,22.9366,184296.0
2016-11-15 11:55:00,28.57,28.61,28.57,28.6,163384.0,22.9447,22.9768,22.9447,22.9688,163384.0
2016-11-15 12:00:00,28.6,28.61,28.55,28.59,111076.0,22.9688,22.9768,22.9286,22.9607,111076.0
2016-11-15 12:05:00,28.59,28.62,28.54,28.6,126220.0,22.9607,22.9848,22.9206,22.9688,126220.0
2016-11-15 12:10:00,28.6,28.67,28.6,28.67,106884.0,22.9688,23.025,22.9688,23.025,106884.0
2016-11-15 12:15:00,28.66,28.69,28.65,28.65,90832.0,23.0169,23.041,23.0089,23.0089,90832.0
2016-11-15 12:20:00,28.65,28.65,28.61,28.63,100800.0,23.0089,23.0089,22.9768,22.9928,100800.0
2016-11-15 12:25:00,28.63,28.67,28.61,28.67,70988.0,22.9928,23.025,22.9768,23.025,70988.0
2016-11-15 12:30:00,28.67,28.7,28.66,28.69,121796.0,23.025,23.0491,23.0169,23.041,121796.0
2016-11-15 12:35:00,28.69,28.69,28.63,28.65,83884.0,23.041,23.041,22.9928,23.0089,83884.0
2016-11-15 12:40:00,28.65,28.68,28.61,28.61,106188.0,23.0089,23.033,22.9768,22.9768,106188.0
2016-11-15 12:45:00,28.61,28.64,28.6,28.61,81112.0,22.9768,23.0009,22.9688,22.9768,81112.0
2016-11-15 12:50:00,28.61,28.63,28.6,28.63,84456.0,22.9768,22.9928,22.9688,22.9928,84456.0
2016-11-15 12:55:00,28.63,28.65,28.62,28.64,92996.0,22.9928,23.0089,22.9848,23.0009,92996.0
2016-11-15 13:00:00,28.64,28.65,28.63,28.63,96192.0,23.0009,23.0089,22.9928,22.9928,96192.0
2016-11-15 13:05:00,28.63,28.68,28.63,28.65,116204.0,22.9928,23.033,22.9928,23.0089,116204.0
2016-11-15 13:10:00,28.65,28.69,28.64,28.66,140256.0,23.0089,23.041,23.0009,23.0169,140256.0
2016-11-15 13:15:00,28.66,28.71,28.65,28.7,171572.0,23.0169,23.0571,23.0089,23.0491,171572.0
2016-11-15 13:20:00,28.7,28.71,28.67,28.67,181064.0,23.0491,23.0571,23.025,23.025,181064.0
2016-11-15 13:25:00,28.67,28.7,28.66,28.69,140216.0,23.025,23.0491,23.0169,23.041,140216.0
2016-11-15 13:30:00,28.69,28.71,28.65,28.65,178372.0,23.041,23.0571,23.0089,23.0089,178372.0
2016-11-15 13:35:00,28.65,28.7,28.65,28.7,204860.0,23.0089,23.0491,23.0089,23.0491,204860.0
2016-11-15 13:40:00,28.7,28.73,28.7,28.73,196412.0,23.0491,23.0732,23.0491,23.0732,196412.0
2016-11-15 13:45:00,28.73,28.77,28.73,28.77,197000.0,23.0732,23.1053,23.0732,23.1053,197000.0
2016-11-15 13:50:00,28.77,28.77,28.74,28.76,229536.0,23.1053,23.1053,23.0812,23.0972,229536.0
2016-11-15 13:55:00,28.75,28.79,28.75,28.79,127544.0,23.0892,23.1213,23.0892,23.1213,127544.0
2016-11-15 14:00:00,28.79,28.79,28.75,28.76,162716.0,23.1213,23.1213,23.0892,23.0972,162716.0
2016-11-15 14:05:00,28.76,28.77,28.68,28.68,121816.0,23.0972,23.1053,23.033,23.033,121816.0
2016-11-15 14:10:00,28.67,28.68,28.65,28.66,119144.0,23.025,23.033,23.0089,23.0169,119144.0
2016-11-15 14:15:00,28.66,28.71,28.65,28.7,193616.0,23.0169,23.0571,23.0089,23.0491,193616.0
2016-11-15 14:20:00,28.7,28.73,28.68,28.72,91144.0,23.0491,23.0732,23.033,23.0651,91144.0
2016-11-15 14:25:00,28.72,28.75,28.72,28.75,116936.0,23.0651,23.0892,23.0651,23.0892,116936.0
2016-11-15 14:30:00,28.75,28.77,28.74,28.75,112700.0,23.0892,23.1053,23.0812,23.0892,112700.0
2016-11-15 14:35:00,28.75,28.75,28.73,28.75,62756.0,23.0892,23.0892,23.0732,23.0892,62756.0
2016-11-15 14:40:00,28.75,28.77,28.73,28.76,98088.0,23.0892,23.1053,23.0732,23.0972,98088.0
2016-11-15 14:45:00,28.76,28.78,28.74,28.74,92800.0,23.0972,23.1133,23.0812,23.0812,92800.0
2016-11-15 14:50:00,28.74,28.77,28.74,28.75,90040.0,23.0812,23.1053,23.0812,23.0892,90040.0
2016-11-15 14:55:00,28.76,28.78,28.75,28.78,210876.0,23.0972,23.1133,23.0892,23.1133,210876.0
2016-11-15 15:00:00,28.78,28.84,28.77,28.83,301740.0,23.1133,23.1615,23.1053,23.1535,301740.0
2016-11-15 15:05:00,28.83,28.83,28.8,28.82,142756.0,23.1535,23.1535,23.1294,23.1454,142756.0
2016-11-15 15:10:00,28.82,28.82,28.79,28.8,199904.0,23.1454,23.1454,23.1213,23.1294,199904.0
2016-11-15 15:15:00,28.8,28.81,28.75,28.76,185428.0,23.1294,23.1374,23.0892,23.0972,185428.0
2016-11-15 15:20:00,28.76,28.79,28.76,28.77,166244.0,23.0972,23.1213,23.0972,23.1053,166244.0
2016-11-15 15:25:00,28.77,28.77,28.71,28.74,230072.0,23.1053,23.1053,23.0571,23.0812,230072.0
2016-11-15 15:30:00,28.74,28.74,28.7,28.7,304508.0,23.0812,23.0812,23.0491,23.0491,304508.0
2016-11-15 15:35:00,28.7,28.71,28.69,28.7,352208.0,23.0491,23.0571,23.041,23.0491,352208.0
2016-11-15 15:40:00,28.7,28.74,28.69,28.71,321340.0,23.0491,23.0812,23.041,23.0571,321340.0
2016-11-15 15:45:00,28.71,28.74,28.71,28.74,447656.0,23.0571,23.0812,23.0571,23.0812,447656.0
2016-11-15 15:50:00,28.74,28.76,28.72,28.76,345884.0,23.0812,23.0972,23.0651,23.0972,345884.0
2016-11-15 15:55:00,28.76,28.78,28.75,28.76,458980.0,23.0972,23.1133,23.0892,23.0972,458980.0
2016-11-16 09:30:00,28.82,28.9,28.77,28.86,115244.0,23.1454,23.2097,23.1053,23.1776,115244.0
2016-11-16 09:35:00,28.83,28.83,28.68,28.68,133508.0,23.1535,23.1535,23.033,23.033,133508.0
2016-11-16 09:40:00,28.67,28.78,28.64,28.64,47884.0,23.025,23.1133,23.0009,23.0009,47884.0
2016-11-16 09:45:00,28.66,28.76,28.65,28.75,110804.0,23.0169,23.0972,23.0089,23.0892,110804.0
2016-11-16 09:50:00,28.75,28.78,28.67,28.67,139672.0,23.0892,23.1133,23.025,23.025,139672.0
2016-11-16 09:55:00,28.66,28.73,28.65,28.7,122864.0,23.0169,23.0732,23.0089,23.0491,122864.0
2016-11-16 10:00:00,28.7,28.77,28.67,28.73,113116.0,23.0491,23.1053,23.025,23.0732,113116.0
2016-11-16 10:05:00,28.73,28.75,28.59,28.65,109400.0,23.0732,23.0892,22.9607,23.0089,109400.0
2016-11-16 10:10:00,28.63,28.68,28.6,28.65,135528.0,22.9928,23.033,22.9688,23.0089,135528.0
2016-11-16 10:15:00,28.66,28.67,28.52,28.52,114192.0,23.0169,23.025,22.9045,22.9045,114192.0
2016-11-16 10:20:00,28.53,28.53,28.49,28.5,129392.0,22.9125,22.9125,22.8804,22.8884,129392.0
2016-11-16 10:25:00,28.5,28.53,28.48,28.5,109544.0,22.8884,22.9125,22.8724,22.8884,109544.0
2016-11-16 10:30:00,28.5,28.53,28.49,28.52,83676.0,22.8884,22.9125,22.8804,22.9045,83676.0
2016-11-16 10:35:00,28.5,28.52,28.47,28.47,133336.0,22.8884,22.9045,22.8643,22.8643,133336.0
2016-11-16 10:40:00,28.47,28.48,28.38,28.4,200992.0,22.8643,22.8724,22.7921,22.8081,200992.0
2016-11-16 10:45:00,28.4,28.52,28.4,28.51,130336.0,22.8081,22.9045,22.8081,22.8965,130336.0
2016-11-16 10:50:00,28.52,28.54,28.47,28.48,102224.0,22.9045,22.9206,22.8643,22.8724,102224.0
2016-11-16 10:55:00,28.48,28.48,28.42,28.43,238800.0,22.8724,22.8724,22.8242,22.8322,238800.0
2016-11-16 11:00:00,28.43,28.43,28.4,28.42,147348.0,22.8322,22.8322,22.8081,22.8242,147348.0
2016-11-16 11:05:00,28.42,28.43,28.38,28.39,182868.0,22.8242,22.8322,22.7921,22.8001,182868.0
2016-11-16 11:10:00,28.38,28.41,28.38,28.38,134404.0,22.7921,22.8162,22.7921,22.7921,134404.0
2016-11-16 11:15:00,28.38,28.39,28.36,28.39,153948.0,22.7921,22.8001,22.776,22.8001,153948.0
2016-11-16 11:20:00,28.39,28.43,28.35,28.35,94392.0,22.8001,22.8322,22.768,22.768,94392.0
2016-11-16 11:25:00,28.36,28.36,28.32,28.32,215456.0,22.776,22.776,22.7439,22.7439,215456.0
2016-11-16 11:30:00,28.32,28.38,28.3,28.38,314740.0,22.7439,22.7921,22.7278,22.7921,314740.0
2016-11-16 11:35:00,28.38,28.41,28.38,28.38,124856.0,22.7921,22.8162,22.7921,22.7921,124856.0
2016-11-16 11:40:00,28.39,28.4,28.33,28.34,126608.0,22.8001,22.8081,22.7519,22.7599,126608.0
2016-11-16 11:45:00,28.34,28.39,28.33,28.36,117480.0,22.7599,22.8001,22.7519,22.776,117480.0
2016-11-16 11:50:00,28.37,28.38,28.33,28.36,123044.0,22.784,22.7921,22.7519,22.776,123044.0
2016-11-16 11:55:00,28.36,28.4,28.35,28.36,77696.0,22.776,22.8081,22.768,22.776,77696.0
2016-11-16 12:00:00,28.35,28.37,28.33,28.37,141032.0,22.768,22.784,22.7519,22.784,141032.0
2016-11-16 12:05:00,28.37,28.42,28.36,28.36,118720.0,22.784,22.8242,22.776,22.776,118720.0
2016-11-16 12:10:00,28.36,28.41,28.36,28.39,184768.0,22.776,22.8162,22.776,22.8001,184768.0
2016-11-16 12:15:00,28.39,28.42,28.38,28.4,108288.0,22.8001,22.8242,22.7921,22.8081,108288.0
2016-11-16 12:20:00,28.4,28.43,28.4,28.43,108000.0,22.8081,22.8322,22.8081,22.8322,108000.0
2016-11-16 12:25:00,28.42,28.44,28.41,28.42,114384.0,22.8242,22.8403,22.8162,22.8242,114384.0
2016-11-16 12:30:00,28.42,28.43,28.41,28.41,121504.0,22.8242,22.8322,22.8162,22.8162,121504.0
2016-11-16 12:35:00,28.41,28.44,28.41,28.43,77404.0,22.8162,22.8403,22.8162,22.8322,77404.0
2016-11-16 12:40:00,28.42,28.44,28.42,28.44,111312.0,22.8242,22.8403,22.8242,22.8403,111312.0
2016-11-16 12:45:00,28.44,28.45,28.43,28.43,123468.0,22.8403,22.8483,22.8322,22.8322,123468.0
2016-11-16 12:50:00,28.43,28.45,28.41,28.41,169244.0,22.8322,22.8483,22.8162,22.8162,169244.0
2016-11-16 12:55:00,28.42,28.44,28.41,28.43,115912.0,22.8242,22.8403,22.8162,22.8322,115912.0
2016-11-16 13:00:00,28.43,28.45,28.41,28.44,122000.0,22.8322,22.8483,22.8162,22.8403,122000.0
2016-11-16 13:05:00,28.43,28.44,28.41,28.43,103180.0,22.8322,22.8403,22.8162,22.8322,103180.0
2016-11-16 13:10:00,28.43,28.47,28.43,28.46,130616.0,22.8322,22.8643,22.8322,22.8563,130616.0
2016-11-16 13:15:00,28.46,28.54,28.44,28.54,124920.0,22.8563,22.9206,22.8403,22.9206,124920.0
2016-11-16 13:20:00,28.54,28.54,28.48,28.48,114872.0,22.9206,22.9206,22.8724,22.8724,114872.0
2016-11-16 13:25:00,28.47,28.5,28.47,28.48,122324.0,22.8643,22.8884,22.8643,22.8724,122324.0
2016-11-16 13:30:00,28.48,28.49,28.42,28.42,86372.0,22.8724,22.8804,22.8242,22.8242,86372.0
2016-11-16 13:35:00,28.42,28.44,28.41,28.44,102216.0,22.8242,22.8403,22.8162,22.8403,102216.0
2016-11-16 13:40:00,28.44,28.47,28.44,28.45,97036.0,22.8403,22.8643,22.8403,22.8483,97036.0
2016-11-16 13:45:00,28.45,28.46,28.43,28.44,109380.0,22.8483,22.8563,22.8322,22.8403,109380.0
2016-11-16 13:50:00,28.45,28.45,28.43,28.44,94456.0,22.8483,22.8483,22.8322,22.8403,94456.0
2016-11-16 13:55:00,28.44,28.44,28.42,28.42,153764.0,22.8403,22.8403,22.8242,22.8242,153764.0
2016-11-16 14:00:00,28.42,28.48,28.42,28.45,135964.0,22.8242,22.8724,22.8242,22.8483,135964.0
2016-11-16 14:05:00,28.44,28.45,28.43,28.44,119996.0,22.8403,22.8483,22.8322,22.8403,119996.0
2016-11-16 14:10:00,28.44,28.45,28.43,28.45,97132.0,22.8403,22.8483,22.8322,22.8483,97132.0
2016-11-16 14:15:00,28.45,28.46,28.42,28.44,107676.0,22.8483,22.8563,22.8242,22.8403,107676.0
2016-11-16 14:20:00,28.44,28.47,28.42,28.47,159588.0,22.8403,22.8643,22.8242,22.8643,159588.0
2016-11-16 14:25:00,28.47,28.49,28.46,28.48,126120.0,22.8643,22.8804,22.8563,22.8724,126120.0
2016-11-16 14:30:00,28.49,28.5,28.47,28.49,123648.0,22.8804,22.8884,22.8643,22.8804,123648.0
2016-11-16 14:35:00,28.49,28.52,28.48,28.5,163272.0,22.8804,22.9045,22.8724,22.8884,163272.0
2016-11-16 14:40:00,28.5,28.5,28.49,28.5,137700.0,22.8884,22.8884,22.8804,22.8884,137700.0
2016-11-16 14:45:00,28.5,28.52,28.48,28.49,146004.0,22.8884,22.9045,22.8724,22.8804,146004.0
2016-11-16 14:50:00,28.49,28.5,28.47,28.48,135800.0,22.8804,22.8884,22.8643,22.8724,135800.0
2016-11-16 14:55:00,28.47,28.48,28.45,28.46,166104.0,22.8643,22.8724,22.8483,22.8563,166104.0
2016-11-16 15:00:00,28.46,28.47,28.45,28.46,215456.0,22.8563,22.8643,22.8483,22.8563,215456.0
2016-11-16 15:05:00,28.46,28.5,28.46,28.49,164088.0,22.8563,22.8884,22.8563,22.8804,164088.0
2016-11-16 15:10:00,28.49,28.51,28.48,28.48,241288.0,22.8804,22.8965,22.8724,22.8724,241288.0
2016-11-16 15:15:00,28.48,28.53,28.48,28.52,246840.0,22.8724,22.9125,22.8724,22.9045,246840.0
2016-11-16 15:20:00,28.52,28.52,28.5,28.5,234256.0,22.9045,22.9045,22.8884,22.8884,234256.0
2016-11-16 15:25:00,28.5,28.51,28.46,28.48,299056.0,22.8884,22.8965,22.8563,22.8724,299056.0
2016-11-16 15:30:00,28.48,28.5,28.48,28.5,169940.0,22.8724,22.8884,22.8724,22.8884,169940.0
2016-11-16 15:35:00,28.5,28.53,28.49,28.53,198984.0,22.8884,22.9125,22.8804,22.9125,198984.0
2016-11-16 15:40:00,28.53,28.57,28.52,28.53,365464.0,22.9125,22.9447,22.9045,22.9125,365464.0
2016-11-16 15:45:00,28.53,28.54,28.51,28.54,522816.0,22.9125,22.9206,22.8965,22.9206,522816.0
2016-11-16 15:50:00,28.54,28.55,28.52,28.53,205028.0,22.9206,22.9286,22.9045,22.9125,205028.0
2016-11-16 15:55:00,28.53,28.57,28.51,28.57,555088.0,22.9125,22.9447,22.8965,22.9447,555088.0
2016-11-17 09:30:00,28.48,28.72,28.47,28.64,143524.0,22.8724,23.0651,22.8643,23.0009,143524.0
2016-11-17 09:35:00,28.62,28.74,28.58,28.73,59312.0,22.9848,23.0812,22.9527,23.0732,59312.0
2016-11-17 09:40:00,28.72,28.73,28.64,28.68,61552.0,23.0651,23.0732,23.0009,23.033,61552.0
2016-11-17 09:45:00,28.69,28.76,28.69,28.72,75696.0,23.041,23.0972,23.041,23.0651,75696.0
2016-11-17 09:50:00,28.73,28.74,28.68,28.73,107156.0,23.0732,23.0812,23.033,23.0732,107156.0
2016-11-17 09:55:00,28.74,28.75,28.72,28.72,60052.0,23.0812,23.0892,23.0651,23.0651,60052.0
2016-11-17 10:00:00,28.73,28.73,28.68,28.7,113488.0,23.0732,23.0732,23.033,23.0491,113488.0
2016-11-17 10:05:00,28.7,28.71,28.65,28.68,58824.0,23.0491,23.0571,23.0089,23.033,58824.0
2016-11-17 10:10:00,28.69,28.74,28.69,28.71,48480.0,23.041,23.0812,23.041,23.0571,48480.0
2016-11-17 10:15:00,28.72,28.74,28.71,28.73,45716.0,23.0651,23.0812,23.0571,23.0732,45716.0
2016-11-17 10:20:00,28.74,28.74,28.71,28.73,80916.0,23.0812,23.0812,23.0571,23.0732,80916.0
2016-11-17 10:25:00,28.73,28.74,28.71,28.73,38384.0,23.0732,23.0812,23.0571,23.0732,38384.0
2016-11-17 10:30:00,28.73,28.79,28.72,28.79,116140.0,23.0732,23.1213,23.0651,23.1213,116140.0
2016-11-17 10:35:00,28.78,28.79,28.74,28.75,83296.0,23.1133,23.1213,23.0812,23.0892,83296.0
2016-11-17 10:40:00,28.75,28.77,28.73,28.75,153308.0,23.0892,23.1053,23.0732,23.0892,153308.0
2016-11-17 10:45:00,28.75,28.76,28.69,28.69,102988.0,23.0892,23.0972,23.041,23.041,102988.0
2016-11-17 10:50:00,28.7,28.72,28.69,28.72,51976.0,23.0491,23.0651,23.041,23.0651,51976.0
2016-11-17 10:55:00,28.72,28.76,28.72,28.72,60840.0,23.0651,23.0972,23.0651,23.0651,60840.0
2016-11-17 11:00:00,28.71,28.71,28.68,28.7,51788.0,23.0571,23.0571,23.033,23.0491,51788.0
2016-11-17 11:05:00,28.7,28.7,28.66,28.69,68916.0,23.0491,23.0491,23.0169,23.041,68916.0
2016-11-17 11:10:00,28.69,28.71,28.67,28.67,48864.0,23.041,23.0571,23.025,23.025,48864.0
2016-11-17 11:15:00,28.67,28.68,28.64,28.65,72876.0,23.025,23.033,23.0009,23.0089,72876.0
2016-11-17 11:20:00,28.65,28.65,28.62,28.64,72676.0,23.0089,23.0089,22.9848,23.0009,72676.0
2016-11-17 11:25:00,28.64,28.71,28.64,28.69,28436.0,23.0009,23.0571,23.0009,23.041,28436.0
2016-11-17 11:30:00,28.71,28.71,28.66,28.69,82172.0,23.0571,23.0571,23.0169,23.041,82172.0
2016-11-17 11:35:00,28.7,28.73,28.69,28.72,52632.0,23.0491,23.0732,23.041,23.0651,52632.0
2016-11-17 11:40:00,28.71,28.73,28.7,28.7,50752.0,23.0571,23.0732,23.0491,23.0491,50752.0
2016-11-17 11:45:00,28.7,28.71,28.66,28.67,125652.0,23.0491,23.0571,23.0169,23.025,125652.0
2016-11-17 11:50:00,28.66,28.67,28.65,28.67,60124.0,23.0169,23.025,23.0089,23.025,60124.0
2016-11-17 11:55:00,28.67,28.7,28.67,28.69,52312.0,23.025,23.0491,23.025,23.041,52312.0
2016-11-17 12:00:00,28.69,28.71,28.68,28.71,51864.0,23.041,23.0571,23.033,23.0571,51864.0
2016-11-17 12:05:00,28.71,28.74,28.71,28.74,41472.0,23.0571,23.0812,23.0571,23.0812,41472.0
2016-11-17 12:10:00,28.74,28.75,28.73,28.74,46112.0,23.0812,23.0892,23.0732,23.0812,46112.0
2016-11-17 12:15:00,28.74,28.77,28.69,28.7,83456.0,23.0812,23.1053,23.041,23.0491,83456.0
2016-11-17 12:20:00,28.7,28.73,28.7,28.72,64708.0,23.0491,23.0732,23.0491,23.0651,64708.0
2016-11-17 12:25:00,28.72,28.74,28.7,28.72,37656.0,23.0651,23.0812,23.0491,23.0651,37656.0
2016-11-17 12:30:00,28.71,28.72,28.7,28.7,29512.0,23.0571,23.0651,23.0491,23.0491,29512.0
2016-11-17 12:35:00,28.71,28.71,28.7,28.7,25544.0,23.0571,23.0571,23.0491,23.0491,25544.0
2016-11-17 12:40:00,28.7,28.7,28.65,28.65,40688.0,23.0491,23.0491,23.0089,23.0089,40688.0
2016-11-17 12:45:00,28.65,28.67,28.65,28.66,36052.0,23.0089,23.025,23.0089,23.0169,36052.0
2016-11-17 12:50:00,28.67,28.68,28.65,28.66,35720.0,23.025,23.033,23.0089,23.0169,35720.0
2016-11-17 12:55:00,28.66,28.68,28.66,28.67,27708.0,23.0169,23.033,23.0169,23.025,27708.0
2016-11-17 13:00:00,28.67,28.69,28.66,28.66,73972.0,23.025,23.041,23.0169,23.0169,73972.0
2016-11-17 13:05:00,28.67,28.67,28.64,28.66,72476.0,23.025,23.025,23.0009,23.0169,72476.0
2016-11-17 13:10:00,28.66,28.68,28.64,28.68,44496.0,23.0169,23.033,23.0009,23.033,44496.0
2016-11-17 13:15:00,28.68,28.68,28.65,28.68,60784.0,23.033,23.033,23.0089,23.033,60784.0
2016-11-17 13:20:00,28.68,28.68,28.65,28.66,47688.0,23.033,23.033,23.0089,23.0169,47688.0
2016-11-17 13:25:00,28.66,28.7,28.66,28.69,89536.0,23.0169,23.0491,23.0169,23.041,89536.0
2016-11-17 13:30:00,28.69,28.69,28.67,28.67,52380.0,23.041,23.041,23.025,23.025,52380.0
2016-11-17 13:35:00,28.67,28.7,28.67,28.7,146748.0,23.025,23.0491,23.025,23.0491,146748.0
2016-11-17 13:40:00,28.7,28.72,28.69,28.71,51740.0,23.0491,23.0651,23.041,23.0571,51740.0
2016-11-17 13:45:00,28.71,28.71,28.68,28.71,42964.0,23.0571,23.0571,23.033,23.0571,42964.0
2016-11-17 13:50:00,28.71,28.71,28.69,28.71,42684.0,23.0571,23.0571,23.041,23.0571,42684.0
2016-11-17 13:55:00,28.71,28.72,28.71,28.71,34792.0,23.0571,23.0651,23.0571,23.0571,34792.0
2016-11-17 14:00:00,28.7,28.71,28.67,28.67,89316.0,23.0491,23.0571,23.025,23.025,89316.0
2016-11-17 14:05:00,28.67,28.72,28.67,28.71,141508.0,23.025,23.0651,23.025,23.0571,141508.0
2016-11-17 14:10:00,28.71,28.72,28.69,28.7,47388.0,23.0571,23.0651,23.041,23.0491,47388.0
2016-11-17 14:15:00,28.7,28.72,28.7,28.72,82884.0,23.0491,23.0651,23.0491,23.0651,82884.0
2016-11-17 14:20:00,28.72,28.72,28.7,28.7,50088.0,23.0651,23.0651,23.0491,23.0491,50088.0
2016-11-17 14:25:00,28.71,28.73,28.71,28.73,79884.0,23.0571,23.0732,23.0571,23.0732,79884.0
2016-11-17 14:30:00,28.72,28.73,28.7,28.72,105616.0,23.0651,23.0732,23.0491,23.0651,105616.0
2016-11-17 14:35:00,28.72,28.73,28.71,28.73,36960.0,23.0651,23.0732,23.0571,23.0732,36960.0
2016-11-17 14:40:00,28.73,28.73,28.71,28.71,66192.0,23.0732,23.0732,23.0571,23.0571,66192.0
2016-11-17 14:45:00,28.71,28.74,28.71,28.74,213776.0,23.0571,23.0812,23.0571,23.0812,213776.0
2016-11-17 14:50:00,28.74,28.75,28.74,28.74,98744.0,23.0812,23.0892,23.0812,23.0812,98744.0
2016-11-17 14:55:00,28.74,28.77,28.73,28.74,97148.0,23.0812,23.1053,23.0732,23.0812,97148.0
2016-11-17 15:00:00,28.74,28.75,28.72,28.73,149556.0,23.0812,23.0892,23.0651,23.0732,149556.0
2016-11-17 15:05:00,28.73,28.74,28.73,28.74,141640.0,23.0732,23.0812,23.0732,23.0812,141640.0
2016-11-17 15:10:00,28.74,28.74,28.7,28.7,68080.0,23.0812,23.0812,23.0491,23.0491,68080.0
2016-11-17 15:15:00,28.7,28.7,28.68,28.7,144052.0,23.0491,23.0491,23.033,23.0491,144052.0
2016-11-17 15:20:00,28.7,28.73,28.69,28.71,100500.0,23.0491,23.0732,23.041,23.0571,100500.0
2016-11-17 15:25:00,28.71,28.72,28.71,28.72,50676.0,23.0571,23.0651,23.0571,23.0651,50676.0
2016-11-17 15:30:00,28.72,28.73,28.71,28.72,171024.0,23.0651,23.0732,23.0571,23.0651,171024.0
2016-11-17 15:35:00,28.72,28.73,28.7,28.73,160696.0,23.0651,23.0732,23.0491,23.0732,160696.0
2016-11-17 15:40:00,28.73,28.74,28.72,28.73,258728.0,23.0732,23.0812,23.0651,23.0732,258728.0
2016-11-17 15:45:00,28.73,28.74,28.71,28.71,154892.0,23.0732,23.0812,23.0571,23.0571,154892.0
2016-11-17 15:50:00,28.71,28.71,28.68,28.69,156600.0,23.0571,23.0571,23.033,23.041,156600.0
2016-11-17 15:55:00,28.69,28.72,28.68,28.7,278872.0,23.041,23.0651,23.033,23.0491,278872.0
2016-11-18 09:30:00,28.91,28.91,28.68,28.84,462860.0,23.2177,23.2177,23.033,23.1615,462860.0
2016-11-18 09:35:00,28.84,28.85,28.77,28.82,38784.0,23.1615,23.1695,23.1053,23.1454,38784.0
2016-11-18 09:40:00,28.82,28.82,28.75,28.75,24044.0,23.1454,23.1454,23.0892,23.0892,24044.0
2016-11-18 09:45:00,28.75,28.76,28.7,28.75,168932.0,23.0892,23.0972,23.0491,23.0892,168932.0
2016-11-18 09:50:00,28.74,28.76,28.72,28.73,48804.0,23.0812,23.0972,23.0651,23.0732,48804.0
2016-11-18 09:55:00,28.73,28.77,28.72,28.77,36284.0,23.0732,23.1053,23.0651,23.1053,36284.0
2016-11-18 10:00:00,28.75,28.77,28.7,28.7,158688.0,23.0892,23.1053,23.0491,23.0491,158688.0
2016-11-18 10:05:00,28.69,28.7,28.64,28.64,47432.0,23.041,23.0491,23.0009,23.0009,47432.0
2016-11-18 10:10:00,28.64,28.67,28.63,28.65,49612.0,23.0009,23.025,22.9928,23.0089,49612.0
2016-11-18 10:15:00,28.65,28.67,28.63,28.66,183964.0,23.0089,23.025,22.9928,23.0169,183964.0
2016-11-18 10:20:00,28.65,28.69,28.62,28.69,230292.0,23.0089,23.041,22.9848,23.041,230292.0
2016-11-18 10:25:00,28.69,28.72,28.66,28.68,170772.0,23.041,23.0651,23.0169,23.033,170772.0
2016-11-18 10:30:00,28.68,28.71,28.67,28.69,74364.0,23.033,23.0571,23.025,23.041,74364.0
2016-11-18 10:35:00,28.68,28.7,28.67,28.68,94020.0,23.033,23.0491,23.025,23.033,94020.0
2016-11-18 10:40:00,28.68,28.7,28.65,28.67,155332.0,23.033,23.0491,23.0089,23.025,155332.0
2016-11-18 10:45:00,28.67,28.68,28.62,28.63,60396.0,23.025,23.033,22.9848,22.9928,60396.0
2016-11-18 10:50:00,28.63,28.65,28.6,28.61,81292.0,22.9928,23.0089,22.9688,22.9768,81292.0
2016-11-18 10:55:00,28.61,28.63,28.6,28.62,76740.0,22.9768,22.9928,22.9688,22.9848,76740.0
2016-11-18 11:00:00,28.63,28.63,28.58,28.58,100332.0,22.9928,22.9928,22.9527,22.9527,100332.0
2016-11-18 11:05:00,28.58,28.62,28.58,28.62,78308.0,22.9527,22.9848,22.9527,22.9848,78308.0
2016-11-18 11:10:00,28.62,28.65,28.61,28.64,117692.0,22.9848,23.0089,22.9768,23.0009,117692.0
2016-11-18 11:15:00,28.65,28.65,28.63,28.63,65860.0,23.0089,23.0089,22.9928,22.9928,65860.0
2016-11-18 11:20:00,28.63,28.66,28.63,28.65,47060.0,22.9928,23.0169,22.9928,23.0089,47060.0
2016-11-18 11:25:00,28.66,28.66,28.6,28.6,110864.0,23.0169,23.0169,22.9688,22.9688,110864.0
2016-11-18 11:30:00,28.6,28.61,28.58,28.58,268436.0,22.9688,22.9768,22.9527,22.9527,268436.0
2016-11-18 11:35:00,28.57,28.57,28.54,28.55,90228.0,22.9447,22.9447,22.9206,22.9286,90228.0
2016-11-18 11:40:00,28.55,28.56,28.5,28.5,50420.0,22.9286,22.9366,22.8884,22.8884,50420.0
2016-11-18 11:45:00,28.51,28.52,28.49,28.5,93264.0,22.8965,22.9045,22.8804,22.8884,93264.0
2016-11-18 11:50:00,28.5,28.53,28.5,28.52,196772.0,22.8884,22.9125,22.8884,22.9045,196772.0
2016-11-18 11:55:00,28.52,28.53,28.5,28.52,34556.0,22.9045,22.9125,22.8884,22.9045,34556.0
2016-11-18 12:00:00,28.53,28.53,28.49,28.5,69108.0,22.9125,22.9125,22.8804,22.8884,69108.0
2016-11-18 12:05:00,28.49,28.52,28.49,28.51,111632.0,22.8804,22.9045,22.8804,22.8965,111632.0
2016-11-18 12:10:00,28.51,28.52,28.46,28.47,116944.0,22.8965,22.9045,22.8563,22.8643,116944.0
2016-11-18 12:15:00,28.47,28.47,28.43,28.44,99648.0,22.8643,22.8643,22.8322,22.8403,99648.0
2016-11-18 12:20:00,28.44,28.5,28.44,28.47,188264.0,22.8403,22.8884,22.8403,22.8643,188264.0
2016-11-18 12:25:00,28.47,28.47,28.44,28.45,91480.0,22.8643,22.8643,22.8403,22.8483,91480.0
2016-11-18 12:30:00,28.45,28.45,28.43,28.44,87192.0,22.8483,22.8483,22.8322,22.8403,87192.0
2016-11-18 12:35:00,28.44,28.44,28.41,28.41,75840.0,22.8403,22.8403,22.8162,22.8162,75840.0
2016-11-18 12:40:00,28.41,28.47,28.39,28.47,129356.0,22.8162,22.8643,22.8001,22.8643,129356.0
2016-11-18 12:45:00,28.46,28.47,28.41,28.42,97524.0,22.8563,22.8643,22.8162,22.8242,97524.0
2016-11-18 12:50:00,28.43,28.46,28.43,28.45,83420.0,22.8322,22.8563,22.8322,22.8483,83420.0
2016-11-18 12:55:00,28.45,28.48,28.44,28.45,94508.0,22.8483,22.8724,22.8403,22.8483,94508.0
2016-11-18 13:00:00,28.46,28.47,28.45,28.47,74924.0,22.8563,22.8643,22.8483,22.8643,74924.0
2016-11-18 13:05:00,28.47,28.48,28.45,28.47,84788.0,22.8643,22.8724,22.8483,22.8643,84788.0
2016-11-18 13:10:00,28.47,28.47,28.44,28.45,82840.0,22.8643,22.8643,22.8403,22.8483,82840.0
2016-11-18 13:15:00,28.45,28.47,28.45,28.47,59460.0,22.8483,22.8643,22.8483,22.8643,59460.0
2016-11-18 13:20:00,28.47,28.49,28.46,28.49,72668.0,22.8643,22.8804,22.8563,22.8804,72668.0
2016-11-18 13:25:00,28.48,28.49,28.45,28.47,101572.0,22.8724,22.8804,22.8483,22.8643,101572.0
2016-11-18 13:30:00,28.47,28.47,28.43,28.43,101644.0,22.8643,22.8643,22.8322,22.8322,101644.0
2016-11-18 13:35:00,28.43,28.48,28.43,28.48,149388.0,22.8322,22.8724,22.8322,22.8724,149388.0
2016-11-18 13:40:00,28.46,28.48,28.44,28.46,110856.0,22.8563,22.8724,22.8403,22.8563,110856.0
2016-11-18 13:45:00,28.46,28.5,28.45,28.49,99860.0,22.8563,22.8884,22.8483,22.8804,99860.0
2016-11-18 13:50:00,28.49,28.51,28.47,28.48,66892.0,22.8804,22.8965,22.8643,22.8724,66892.0
2016-11-18 13:55:00,28.48,28.5,28.45,28.46,73272.0,22.8724,22.8884,22.8483,22.8563,73272.0
2016-11-18 14:00:00,28.46,28.46,28.41,28.42,92012.0,22.8563,22.8563,22.8162,22.8242,92012.0
2016-11-18 14:05:00,28.42,28.43,28.4,28.4,62592.0,22.8242,22.8322,22.8081,22.8081,62592.0
2016-11-18 14:10:00,28.4,28.43,28.4,28.4,47852.0,22.8081,22.8322,22.8081,22.8081,47852.0
2016-11-18 14:15:00,28.4,28.42,28.4,28.4,73104.0,22.8081,22.8242,22.8081,22.8081,73104.0
2016-11-18 14:20:00,28.4,28.43,28.39,28.42,83332.0,22.8081,22.8322,22.8001,22.8242,83332.0
2016-11-18 14:25:00,28.41,28.43,28.4,28.4,89888.0,22.8162,22.8322,22.8081,22.8081,89888.0
2016-11-18 14:30:00,28.41,28.41,28.37,28.38,125072.0,22.8162,22.8162,22.784,22.7921,125072.0
2016-11-18 14:35:00,28.38,28.42,28.37,28.41,163940.0,22.7921,22.8242,22.784,22.8162,163940.0
2016-11-18 14:40:00,28.41,28.43,28.41,28.42,100136.0,22.8162,22.8322,22.8162,22.8242,100136.0
2016-11-18 14:45:00,28.42,28.42,28.37,28.39,81320.0,22.8242,22.8242,22.784,22.8001,81320.0
2016-11-18 14:50:00,28.39,28.4,28.36,28.38,81840.0,22.8001,22.8081,22.776,22.7921,81840.0
2016-11-18 14:55:00,28.38,28.39,28.36,28.37,67376.0,22.7921,22.8001,22.776,22.784,67376.0
2016-11-18 15:00:00,28.37,28.4,28.36,28.4,104476.0,22.784,22.8081,22.776,22.8081,104476.0
2016-11-18 15:05:00,28.41,28.42,28.4,28.41,77560.0,22.8162,22.8242,22.8081,22.8162,77560.0
2016-11-18 15:10:00,28.41,28.47,28.4,28.45,191728.0,22.8162,22.8643,22.8081,22.8483,191728.0
2016-11-18 15:15:00,28.46,28.49,28.45,28.48,162868.0,22.8563,22.8804,22.8483,22.8724,162868.0
2016-11-18 15:20:00,28.48,28.51,28.47,28.49,60868.0,22.8724,22.8965,22.8643,22.8804,60868.0
2016-11-18 15:25:00,28.5,28.52,28.49,28.51,85392.0,22.8884,22.9045,22.8804,22.8965,85392.0
2016-11-18 15:30:00,28.52,28.53,28.51,28.51,86988.0,22.9045,22.9125,22.8965,22.8965,86988.0
2016-11-18 15:35:00,28.51,28.54,28.51,28.54,127776.0,22.8965,22.9206,22.8965,22.9206,127776.0
2016-11-18 15:40:00,28.54,28.55,28.53,28.54,121944.0,22.9206,22.9286,22.9125,22.9206,121944.0
2016-11-18 15:45:00,28.54,28.54,28.5,28.5,158920.0,22.9206,22.9206,22.8884,22.8884,158920.0
2016-11-18 15:50:00,28.5,28.52,28.49,28.49,191572.0,22.8884,22.9045,22.8804,22.8804,191572.0
2016-11-18 15:55:00,28.5,28.52,28.48,28.52,349396.0,22.8884,22.9045,22.8724,22.9045,349396.0
2016-11-21 09:30:00,28.61,28.65,28.55,28.58,131624.0,22.9768,23.0089,22.9286,22.9527,131624.0
2016-11-21 09:35:00,28.6,28.65,28.54,28.55,53344.0,22.9688,23.0089,22.9206,22.9286,53344.0
2016-11-21 09:40:00,28.56,28.66,28.55,28.6,128676.0,22.9366,23.0169,22.9286,22.9688,128676.0
2016-11-21 09:45:00,28.6,28.62,28.55,28.55,20384.0,22.9688,22.9848,22.9286,22.9286,20384.0
2016-11-21 09:50:00,28.56,28.56,28.42,28.43,37656.0,22.9366,22.9366,22.8242,22.8322,37656.0
2016-11-21 09:55:00,28.45,28.49,28.43,28.46,46960.0,22.8483,22.8804,22.8322,22.8563,46960.0
2016-11-21 10:00:00,28.46,28.5,28.45,28.48,34288.0,22.8563,22.8884,22.8483,22.8724,34288.0
2016-11-21 10:05:00,28.49,28.51,28.47,28.47,27604.0,22.8804,22.8965,22.8643,22.8643,27604.0
2016-11-21 10:10:00,28.48,28.49,28.46,28.46,136424.0,22.8724,22.8804,22.8563,22.8563,136424.0
2016-11-21 10:15:00,28.46,28.47,28.43,28.45,26084.0,22.8563,22.8643,22.8322,22.8483,26084.0
2016-11-21 10:20:00,28.46,28.57,28.46,28.56,26532.0,22.8563,22.9447,22.8563,22.9366,26532.0
2016-11-21 10:25:00,28.56,28.6,28.56,28.57,51416.0,22.9366,22.9688,22.9366,22.9447,51416.0
2016-11-21 10:30:00,28.56,28.59,28.54,28.55,113000.0,22.9366,22.9607,22.9206,22.9286,113000.0
2016-11-21 10:35:00,28.56,28.58,28.53,28.56,67684.0,22.9366,22.9527,22.9125,22.9366,67684.0
2016-11-21 10:40:00,28.57,28.57,28.52,28.52,49904.0,22.9447,22.9447,22.9045,22.9045,49904.0
2016-11-21 10:45:00,28.53,28.54,28.52,28.53,29004.0,22.9125,22.9206,22.9045,22.9125,29004.0
2016-11-21 10:50:00,28.53,28.53,28.5,28.51,80904.0,22.9125,22.9125,22.8884,22.8965,80904.0
2016-11-21 10:55:00,28.51,28.53,28.49,28.49,90152.0,22.8965,22.9125,22.8804,22.8804,90152.0
2016-11-21 11:00:00,28.48,28.51,28.46,28.51,72524.0,22.8724,22.8965,22.8563,22.8965,72524.0
2016-11-21 11:05:00,28.5,28.57,28.5,28.55,50812.0,22.8884,22.9447,22.8884,22.9286,50812.0
2016-11-21 11:10:00,28.55,28.56,28.51,28.54,36516.0,22.9286,22.9366,22.8965,22.9206,36516.0
2016-11-21 11:15:00,28.54,28.54,28.5,28.53,34960.0,22.9206,22.9206,22.8884,22.9125,34960.0
2016-11-21 11:20:00,28.52,28.54,28.51,28.52,27280.0,22.9045,22.9206,22.8965,22.9045,27280.0
2016-11-21 11:25:00,28.51,28.54,28.5,28.53,47712.0,22.8965,22.9206,22.8884,22.9125,47712.0
2016-11-21 11:30:00,28.53,28.58,28.53,28.58,49604.0,22.9125,22.9527,22.9125,22.9527,49604.0
2016-11-21 11:35:00,28.58,28.59,28.55,28.57,58236.0,22.9527,22.9607,22.9286,22.9447,58236.0
2016-11-21 11:40:00,28.57,28.58,28.5,28.53,135676.0,22.9447,22.9527,22.8884,22.9125,135676.0
2016-11-21 11:45:00,28.53,28.54,28.51,28.51,54448.0,22.9125,22.9206,22.8965,22.8965,54448.0
2016-11-21 11:50:00,28.51,28.52,28.5,28.5,113232.0,22.8965,22.9045,22.8884,22.8884,113232.0
2016-11-21 11:55:00,28.51,28.53,28.5,28.51,31476.0,22.8965,22.9125,22.8884,22.8965,31476.0
2016-11-21 12:00:00,28.51,28.52,28.5,28.52,18808.0,22.8965,22.9045,22.8884,22.9045,18808.0
2016-11-21 12:05:00,28.51,28.53,28.51,28.52,30624.0,22.8965,22.9125,22.8965,22.9045,30624.0
2016-11-21 12:10:00,28.53,28.53,28.51,28.52,28532.0,22.9125,22.9125,22.8965,22.9045,28532.0
2016-11-21 12:15:00,28.53,28.58,28.53,28.55,48652.0,22.9125,22.9527,22.9125,22.9286,48652.0
2016-11-21 12:20:00,28.55,28.55,28.53,28.53,23140.0,22.9286,22.9286,22.9125,22.9125,23140.0
2016-11-21 12:25:00,28.53,28.54,28.5,28.5,39180.0,22.9125,22.9206,22.8884,22.8884,39180.0
2016-11-21 12:30:00,28.5,28.53,28.49,28.53,38016.0,22.8884,22.9125,22.8804,22.9125,38016.0
2016-11-21 12:35:00,28.53,28.55,28.53,28.54,25316.0,22.9125,22.9286,22.9125,22.9206,25316.0
2016-11-21 12:40:00,28.54,28.54,28.51,28.51,34708.0,22.9206,22.9206,22.8965,22.8965,34708.0
2016-11-21 12:45:00,28.51,28.52,28.49,28.5,16668.0,22.8965,22.9045,22.8804,22.8884,16668.0
2016-11-21 12:50:00,28.5,28.56,28.5,28.55,30852.0,22.8884,22.9366,22.8884,22.9286,30852.0
2016-11-21 12:55:00,28.54,28.57,28.54,28.55,81948.0,22.9206,22.9447,22.9206,22.9286,81948.0
2016-11-21 13:00:00,28.56,28.57,28.55,28.55,61124.0,22.9366,22.9447,22.9286,22.9286,61124.0
2016-11-21 13:05:00,28.55,28.56,28.53,28.56,32916.0,22.9286,22.9366,22.9125,22.9366,32916.0
2016-11-21 13:10:00,28.56,28.56,28.52,28.52,33544.0,22.9366,22.9366,22.9045,22.9045,33544.0
2016-11-21 13:15:00,28.52,28.55,28.51,28.54,49172.0,22.9045,22.9286,22.8965,22.9206,49172.0
2016-11-21 13:20:00,28.53,28.55,28.53,28.53,63752.0,22.9125,22.9286,22.9125,22.9125,63752.0
2016-11-21 13:25:00,28.53,28.58,28.53,28.56,74424.0,22.9125,22.9527,22.9125,22.9366,74424.0
2016-11-21 13:30:00,28.56,28.57,28.55,28.55,55600.0,22.9366,22.9447,22.9286,22.9286,55600.0
2016-11-21 13:35:00,28.56,28.56,28.53,28.54,41792.0,22.9366,22.9366,22.9125,22.9206,41792.0
2016-11-21 13:40:00,28.54,28.57,28.54,28.57,29284.0,22.9206,22.9447,22.9206,22.9447,29284.0
2016-11-21 13:45:00,28.56,28.57,28.54,28.56,40856.0,22.9366,22.9447,22.9206,22.9366,40856.0
2016-11-21 13:50:00,28.55,28.58,28.55,28.56,22880.0,22.9286,22.9527,22.9286,22.9366,22880.0
2016-11-21 13:55:00,28.57,28.58,28.55,28.56,30452.0,22.9447,22.9527,22.9286,22.9366,30452.0
2016-11-21 14:00:00,28.56,28.56,28.53,28.54,34960.0,22.9366,22.9366,22.9125,22.9206,34960.0
2016-11-21 14:05:00,28.54,28.57,28.54,28.56,27868.0,22.9206,22.9447,22.9206,22.9366,27868.0
2016-11-21 14:10:00,28.56,28.56,28.53,28.54,65704.0,22.9366,22.9366,22.9125,22.9206,65704.0
2016-11-21 14:15:00,28.54,28.54,28.53,28.54,48408.0,22.9206,22.9206,22.9125,22.9206,48408.0
2016-11-21 14:20:00,28.54,28.54,28.53,28.53,18764.0,22.9206,22.9206,22.9125,22.9125,18764.0
2016-11-21 14:25:00,28.53,28.54,28.53,28.54,60780.0,22.9125,22.9206,22.9125,22.9206,60780.0
2016-11-21 14:30:00,28.53,28.54,28.53,28.54,54664.0,22.9125,22.9206,22.9125,22.9206,54664.0
2016-11-21 14:35:00,28.55,28.55,28.53,28.54,33128.0,22.9286,22.9286,22.9125,22.9206,33128.0
2016-11-21 14:40:00,28.55,28.55,28.52,28.52,51192.0,22.9286,22.9286,22.9045,22.9045,51192.0
2016-11-21 14:45:00,28.52,28.54,28.51,28.54,44512.0,22.9045,22.9206,22.8965,22.9206,44512.0
2016-11-21 14:50:00,28.54,28.54,28.53,28.53,43104.0,22.9206,22.9206,22.9125,22.9125,43104.0
2016-11-21 14:55:00,28.53,28.55,28.53,28.54,75640.0,22.9125,22.9286,22.9125,22.9206,75640.0
2016-11-21 15:00:00,28.54,28.55,28.53,28.54,96072.0,22.9206,22.9286,22.9125,22.9206,96072.0
2016-11-21 15:05:00,28.54,28.54,28.53,28.54,89512.0,22.9206,22.9206,22.9125,22.9206,89512.0
2016-11-21 15:10:00,28.54,28.55,28.53,28.54,113768.0,22.9206,22.9286,22.9125,22.9206,113768.0
2016-11-21 15:15:00,28.54,28.54,28.53,28.54,81112.0,22.9206,22.9206,22.9125,22.9206,81112.0
2016-11-21 15:20:00,28.54,28.55,28.54,28.54,103404.0,22.9206,22.9286,22.9206,22.9206,103404.0
2016-11-21 15:25:00,28.54,28.55,28.54,28.55,77952.0,22.9206,22.9286,22.9206,22.9286,77952.0
2016-11-21 15:30:00,28.55,28.55,28.54,28.54,101924.0,22.9286,22.9286,22.9206,22.9206,101924.0
2016-11-21 15:35:00,28.54,28.55,28.54,28.55,83564.0,22.9206,22.9286,22.9206,22.9286,83564.0
2016-11-21 15:40:00,28.55,28.56,28.55,28.55,133652.0,22.9286,22.9366,22.9286,22.9286,133652.0
2016-11-21 15:45:00,28.55,28.56,28.53,28.53,228032.0,22.9286,22.9366,22.9125,22.9125,228032.0
2016-11-21 15:50:00,28.53,28.58,28.53,28.56,210696.0,22.9125,22.9527,22.9125,22.9366,210696.0
2016-11-21 15:55:00,28.56,28.59,28.56,28.58,376932.0,22.9366,22.9607,22.9366,22.9527,376932.0
2016-11-22 09:30:00,28.46,28.56,28.4,28.5,243460.0,23.031,23.1119,22.9825,23.0634,243460.0
2016-11-22 09:35:00,28.49,28.52,28.45,28.51,140956.0,23.0553,23.0796,23.0229,23.0715,140956.0
2016-11-22 09:40:00,28.51,28.55,28.44,28.48,273888.0,23.0715,23.1038,23.0148,23.0472,273888.0
2016-11-22 09:45:00,28.47,28.62,28.46,28.62,128288.0,23.0391,23.1605,23.031,23.1605,128288.0
2016-11-22 09:50:00,28.62,28.64,28.59,28.62,124216.0,23.1605,23.1767,23.1362,23.1605,124216.0
2016-11-22 09:55:00,28.63,28.64,28.6,28.6,52896.0,23.1686,23.1767,23.1443,23.1443,52896.0
2016-11-22 10:00:00,28.59,28.63,28.58,28.61,205696.0,23.1362,23.1686,23.1281,23.1524,205696.0
2016-11-22 10:05:00,28.61,28.62,28.59,28.61,75628.0,23.1524,23.1605,23.1362,23.1524,75628.0
2016-11-22 10:10:00,28.61,28.61,28.59,28.6,137228.0,23.1524,23.1524,23.1362,23.1443,137228.0
2016-11-22 10:15:00,28.59,28.61,28.59,28.6,317108.0,23.1362,23.1524,23.1362,23.1443,317108.0
2016-11-22 10:20:00,28.59,28.64,28.58,28.63,205780.0,23.1362,23.1767,23.1281,23.1686,205780.0
2016-11-22 10:25:00,28.63,28.66,28.63,28.64,93116.0,23.1686,23.1929,23.1686,23.1767,93116.0
2016-11-22 10:30:00,28.64,28.66,28.59,28.65,118664.0,23.1767,23.1929,23.1362,23.1848,118664.0
2016-11-22 10:35:00,28.66,28.68,28.64,28.67,83800.0,23.1929,23.209,23.1767,23.2009,83800.0
2016-11-22 10:40:00,28.66,28.66,28.61,28.61,50132.0,23.1929,23.1929,23.1524,23.1524,50132.0
2016-11-22 10:45:00,28.61,28.66,28.61,28.62,83368.0,23.1524,23.1929,23.1524,23.1605,83368.0
2016-11-22 10:50:00,28.63,28.63,28.6,28.63,83524.0,23.1686,23.1686,23.1443,23.1686,83524.0
2016-11-22 10:55:00,28.62,28.64,28.61,28.62,56396.0,23.1605,23.1767,23.1524,23.1605,56396.0
2016-11-22 11:00:00,28.63,28.64,28.61,28.62,71552.0,23.1686,23.1767,23.1524,23.1605,71552.0
2016-11-22 11:05:00,28.62,28.62,28.57,28.57,241180.0,23.1605,23.1605,23.12,23.12,241180.0
2016-11-22 11:10:00,28.58,28.61,28.56,28.57,56336.0,23.1281,23.1524,23.1119,23.12,56336.0
2016-11-22 11:15:00,28.57,28.59,28.56,28.58,54920.0,23.12,23.1362,23.1119,23.1281,54920.0
2016-11-22 11:20:00,28.58,28.58,28.56,28.58,62644.0,23.1281,23.1281,23.1119,23.1281,62644.0
2016-11-22 11:25:00,28.59,28.59,28.56,28.57,73628.0,23.1362,23.1362,23.1119,23.12,73628.0
2016-11-22 11:30:00,28.57,28.58,28.53,28.54,67808.0,23.12,23.1281,23.0877,23.0957,67808.0
2016-11-22 11:35:00,28.54,28.55,28.5,28.5,74264.0,23.0957,23.1038,23.0634,23.0634,74264.0
2016-11-22 11:40:00,28.5,28.5,28.47,28.47,190212.0,23.0634,23.0634,23.0391,23.0391,190212.0
2016-11-22 11:45:00,28.48,28.48,28.46,28.48,58800.0,23.0472,23.0472,23.031,23.0472,58800.0
2016-11-22 11:50:00,28.48,28.48,28.45,28.46,65668.0,23.0472,23.0472,23.0229,23.031,65668.0
2016-11-22 11:55:00,28.46,28.47,28.45,28.46,65788.0,23.031,23.0391,23.0229,23.031,65788.0
2016-11-22 12:00:00,28.47,28.47,28.44,28.46,57792.0,23.0391,23.0391,23.0148,23.031,57792.0
2016-11-22 12:05:00,28.46,28.47,28.45,28.46,45384.0,23.031,23.0391,23.0229,23.031,45384.0
2016-11-22 12:10:00,28.47,28.48,28.46,28.46,41604.0,23.0391,23.0472,23.031,23.031,41604.0
2016-11-22 12:15:00,28.46,28.48,28.45,28.47,52596.0,23.031,23.0472,23.0229,23.0391,52596.0
2016-11-22 12:20:00,28.47,28.5,28.46,28.49,83544.0,23.0391,23.0634,23.031,23.0553,83544.0
2016-11-22 12:25:00,28.5,28.52,28.5,28.52,72276.0,23.0634,23.0796,23.0634,23.0796,72276.0
2016-11-22 12:30:00,28.52,28.52,28.5,28.51,40784.0,23.0796,23.0796,23.0634,23.0715,40784.0
2016-11-22 12:35:00,28.51,28.52,28.5,28.52,74384.0,23.0715,23.0796,23.0634,23.0796,74384.0
2016-11-22 12:40:00,28.52,28.52,28.5,28.52,71816.0,23.0796,23.0796,23.0634,23.0796,71816.0
2016-11-22 12:45:00,28.52,28.52,28.49,28.51,66260.0,23.0796,23.0796,23.0553,23.0715,66260.0
2016-11-22 12:50:00,28.5,28.52,28.48,28.49,89460.0,23.0634,23.0796,23.0472,23.0553,89460.0
2016-11-22 12:55:00,28.49,28.54,28.49,28.53,93904.0,23.0553,23.0957,23.0553,23.0877,93904.0
2016-11-22 13:00:00,28.53,28.53,28.47,28.49,115484.0,23.0877,23.0877,23.0391,23.0553,115484.0
2016-11-22 13:05:00,28.5,28.53,28.5,28.52,73088.0,23.0634,23.0877,23.0634,23.0796,73088.0
2016-11-22 13:10:00,28.52,28.55,28.51,28.54,135576.0,23.0796,23.1038,23.0715,23.0957,135576.0
2016-11-22 13:15:00,28.54,28.56,28.54,28.56,34456.0,23.0957,23.1119,23.0957,23.1119,34456.0
2016-11-22 13:20:00,28.56,28.57,28.54,28.55,39196.0,23.1119,23.12,23.0957,23.1038,39196.0
2016-11-22 13:25:00,28.54,28.55,28.53,28.54,28308.0,23.0957,23.1038,23.0877,23.0957,28308.0
2016-11-22 13:30:00,28.54,28.56,28.52,28.56,45968.0,23.0957,23.1119,23.0796,23.1119,45968.0
2016-11-22 13:35:00,28.56,28.56,28.53,28.54,36828.0,23.1119,23.1119,23.0877,23.0957,36828.0
2016-11-22 13:40:00,28.54,28.54,28.52,28.53,27460.0,23.0957,23.0957,23.0796,23.0877,27460.0
2016-11-22 13:45:00,28.53,28.54,28.52,28.53,17688.0,23.0877,23.0957,23.0796,23.0877,17688.0
2016-11-22 13:50:00,28.53,28.55,28.52,28.55,40684.0,23.0877,23.1038,23.0796,23.1038,40684.0
2016-11-22 13:55:00,28.55,28.55,28.52,28.53,30136.0,23.1038,23.1038,23.0796,23.0877,30136.0
2016-11-22 14:00:00,28.53,28.53,28.46,28.46,40860.0,23.0877,23.0877,23.031,23.031,40860.0
2016-11-22 14:05:00,28.46,28.51,28.46,28.51,63768.0,23.031,23.0715,23.031,23.0715,63768.0
2016-11-22 14:10:00,28.51,28.51,28.46,28.46,70724.0,23.0715,23.0715,23.031,23.031,70724.0
2016-11-22 14:15:00,28.47,28.47,28.46,28.47,46912.0,23.0391,23.0391,23.031,23.0391,46912.0
2016-11-22 14:20:00,28.47,28.5,28.45,28.46,77376.0,23.0391,23.0634,23.0229,23.031,77376.0
2016-11-22 14:25:00,28.46,28.49,28.46,28.46,188400.0,23.031,23.0553,23.031,23.031,188400.0
2016-11-22 14:30:00,28.46,28.47,28.45,28.46,88556.0,23.031,23.0391,23.0229,23.031,88556.0
2016-11-22 14:35:00,28.47,28.47,28.45,28.46,129940.0,23.0391,23.0391,23.0229,23.031,129940.0
2016-11-22 14:40:00,28.46,28.48,28.45,28.48,48756.0,23.031,23.0472,23.0229,23.0472,48756.0
2016-11-22 14:45:00,28.48,28.49,28.45,28.46,67212.0,23.0472,23.0553,23.0229,23.031,67212.0
2016-11-22 14:50:00,28.46,28.46,28.43,28.45,72416.0,23.031,23.031,23.0067,23.0229,72416.0
2016-11-22 14:55:00,28.45,28.45,28.42,28.42,65900.0,23.0229,23.0229,22.9986,22.9986,65900.0
2016-11-22 15:00:00,28.43,28.44,28.42,28.42,54788.0,23.0067,23.0148,22.9986,22.9986,54788.0
2016-11-22 15:05:00,28.42,28.44,28.42,28.43,45164.0,22.9986,23.0148,22.9986,23.0067,45164.0
2016-11-22 15:10:00,28.43,28.45,28.43,28.45,45100.0,23.0067,23.0229,23.0067,23.0229,45100.0
2016-11-22 15:15:00,28.45,28.46,28.44,28.46,58904.0,23.0229,23.031,23.0148,23.031,58904.0
2016-11-22 15:20:00,28.46,28.47,28.46,28.47,44092.0,23.031,23.0391,23.031,23.0391,44092.0
2016-11-22 15:25:00,28.47,28.48,28.46,28.47,52460.0,23.0391,23.0472,23.031,23.0391,52460.0
2016-11-22 15:30:00,28.47,28.49,28.45,28.48,107440.0,23.0391,23.0553,23.0229,23.0472,107440.0
2016-11-22 15:35:00,28.47,28.48,28.46,28.47,120528.0,23.0391,23.0472,23.031,23.0391,120528.0
2016-11-22 15:40:00,28.47,28.5,28.45,28.5,115256.0,23.0391,23.0634,23.0229,23.0634,115256.0
2016-11-22 15:45:00,28.5,28.52,28.5,28.5,170796.0,23.0634,23.0796,23.0634,23.0634,170796.0
2016-11-22 15:50:00,28.5,28.51,28.49,28.5,153588.0,23.0634,23.0715,23.0553,23.0634,153588.0
2016-11-22 15:55:00,28.5,28.5,28.46,28.46,348460.0,23.0634,23.0634,23.031,23.031,348460.0
2016-11-23 09:30:00,28.23,28.43,28.18,28.31,224060.0,22.8449,23.0067,22.8044,22.9096,224060.0
2016-11-23 09:35:00,28.35,28.46,28.26,28.31,116856.0,22.942,23.031,22.8692,22.9096,116856.0
2016-11-23 09:40:00,28.3,28.34,28.25,28.3,63748.0,22.9015,22.9339,22.8611,22.9015,63748.0
2016-11-23 09:45:00,28.28,28.35,28.27,28.31,35780.0,22.8853,22.942,22.8773,22.9096,35780.0
2016-11-23 09:50:00,28.31,28.36,28.29,28.36,33592.0,22.9096,22.9501,22.8934,22.9501,33592.0
2016-11-23 09:55:00,28.36,28.37,28.25,28.27,61904.0,22.9501,22.9582,22.8611,22.8773,61904.0
2016-11-23 10:00:00,28.25,28.33,28.24,28.28,61480.0,22.8611,22.9258,22.853,22.8853,61480.0
2016-11-23 10:05:00,28.25,28.32,28.25,28.29,118844.0,22.8611,22.9177,22.8611,22.8934,118844.0
2016-11-23 10:10:00,28.27,28.28,28.22,28.28,107864.0,22.8773,22.8853,22.8368,22.8853,107864.0
2016-11-23 10:15:00,28.27,28.31,28.24,28.28,87352.0,22.8773,22.9096,22.853,22.8853,87352.0
2016-11-23 10:20:00,28.28,28.32,28.27,28.29,40468.0,22.8853,22.9177,22.8773,22.8934,40468.0
2016-11-23 10:25:00,28.27,28.28,28.24,28.28,22492.0,22.8773,22.8853,22.853,22.8853,22492.0
2016-11-23 10:30:00,28.28,28.33,28.28,28.32,73796.0,22.8853,22.9258,22.8853,22.9177,73796.0
2016-11-23 10:35:00,28.32,28.33,28.31,28.31,54408.0,22.9177,22.9258,22.9096,22.9096,54408.0
2016-11-23 10:40:00,28.32,28.34,28.31,28.32,34752.0,22.9177,22.9339,22.9096,22.9177,34752.0
2016-11-23 10:45:00,28.31,28.33,28.28,28.28,28772.0,22.9096,22.9258,22.8853,22.8853,28772.0
2016-11-23 10:50:00,28.29,28.32,28.27,28.3,183512.0,22.8934,22.9177,22.8773,22.9015,183512.0
2016-11-23 10:55:00,28.3,28.3,28.24,28.26,99912.0,22.9015,22.9015,22.853,22.8692,99912.0
2016-11-23 11:00:00,28.26,28.32,28.25,28.32,133748.0,22.8692,22.9177,22.8611,22.9177,133748.0
2016-11-23 11:05:00,28.32,28.32,28.29,28.31,73676.0,22.9177,22.9177,22.8934,22.9096,73676.0
2016-11-23 11:10:00,28.31,28.33,28.31,28.31,53796.0,22.9096,22.9258,22.9096,22.9096,53796.0
2016-11-23 11:15:00,28.31,28.33,28.3,28.31,55308.0,22.9096,22.9258,22.9015,22.9096,55308.0
2016-11-23 11:20:00,28.3,28.32,28.3,28.32,33988.0,22.9015,22.9177,22.9015,22.9177,33988.0
2016-11-23 11:25:00,28.32,28.35,28.3,28.31,86784.0,22.9177,22.942,22.9015,22.9096,86784.0
2016-11-23 11:30:00,28.31,28.32,28.29,28.29,41680.0,22.9096,22.9177,22.8934,22.8934,41680.0
2016-11-23 11:35:00,28.29,28.32,28.28,28.31,50624.0,22.8934,22.9177,22.8853,22.9096,50624.0
2016-11-23 11:40:00,28.31,28.32,28.27,28.28,37552.0,22.9096,22.9177,22.8773,22.8853,37552.0
2016-11-23 11:45:00,28.27,28.27,28.25,28.27,14236.0,22.8773,22.8773,22.8611,22.8773,14236.0
2016-11-23 11:50:00,28.28,28.3,28.27,28.27,40516.0,22.8853,22.9015,22.8773,22.8773,40516.0
2016-11-23 11:55:00,28.26,28.27,28.25,28.25,38812.0,22.8692,22.8773,22.8611,22.8611,38812.0
2016-11-23 12:00:00,28.26,28.28,28.25,28.28,56288.0,22.8692,22.8853,22.8611,22.8853,56288.0
2016-11-23 12:05:00,28.28,28.33,28.28,28.3,58812.0,22.8853,22.9258,22.8853,22.9015,58812.0
2016-11-23 12:10:00,28.3,28.31,28.27,28.28,52096.0,22.9015,22.9096,22.8773,22.8853,52096.0
2016-11-23 12:15:00,28.28,28.31,28.26,28.26,120452.0,22.8853,22.9096,22.8692,22.8692,120452.0
2016-11-23 12:20:00,28.27,28.31,28.26,28.3,89444.0,22.8773,22.9096,22.8692,22.9015,89444.0
2016-11-23 12:25:00,28.3,28.32,28.27,28.31,110412.0,22.9015,22.9177,22.8773,22.9096,110412.0
2016-11-23 12:30:00,28.31,28.32,28.27,28.29,253848.0,22.9096,22.9177,22.8773,22.8934,253848.0
2016-11-23 12:35:00,28.3,28.34,28.3,28.31,88876.0,22.9015,22.9339,22.9015,22.9096,88876.0
2016-11-23 12:40:00,28.31,28.35,28.31,28.35,33400.0,22.9096,22.942,22.9096,22.942,33400.0
2016-11-23 12:45:00,28.35,28.37,28.34,28.35,49100.0,22.942,22.9582,22.9339,22.942,49100.0
2016-11-23 12:50:00,28.36,28.38,28.33,28.33,25768.0,22.9501,22.9663,22.9258,22.9258,25768.0
2016-11-23 12:55:00,28.33,28.35,28.32,28.34,32244.0,22.9258,22.942,22.9177,22.9339,32244.0
2016-11-23 13:00:00,28.35,28.37,28.33,28.37,24736.0,22.942,22.9582,22.9258,22.9582,24736.0
2016-11-23 13:05:00,28.38,28.41,28.38,28.39,51328.0,22.9663,22.9905,22.9663,22.9744,51328.0
2016-11-23 13:10:00,28.39,28.41,28.38,28.41,39828.0,22.9744,22.9905,22.9663,22.9905,39828.0
2016-11-23 13:15:00,28.4,28.4,28.37,28.37,49412.0,22.9825,22.9825,22.9582,22.9582,49412.0
2016-11-23 13:20:00,28.38,28.38,28.36,28.37,31992.0,22.9663,22.9663,22.9501,22.9582,31992.0
2016-11-23 13:25:00,28.37,28.39,28.36,28.39,64460.0,22.9582,22.9744,22.9501,22.9744,64460.0
2016-11-23 13:30:00,28.39,28.4,28.36,28.38,57252.0,22.9744,22.9825,22.9501,22.9663,57252.0
2016-11-23 13:35:00,28.37,28.39,28.36,28.39,16068.0,22.9582,22.9744,22.9501,22.9744,16068.0
2016-11-23 13:40:00,28.39,28.4,28.36,28.37,16024.0,22.9744,22.9825,22.9501,22.9582,16024.0
2016-11-23 13:45:00,28.38,28.39,28.36,28.36,19088.0,22.9663,22.9744,22.9501,22.9501,19088.0
2016-11-23 13:50:00,28.36,28.37,28.35,28.37,33192.0,22.9501,22.9582,22.942,22.9582,33192.0
2016-11-23 13:55:00,28.36,28.38,28.36,28.38,17616.0,22.9501,22.9663,22.9501,22.9663,17616.0
2016-11-23 14:00:00,28.38,28.38,28.36,28.38,21024.0,22.9663,22.9663,22.9501,22.9663,21024.0
2016-11-23 14:05:00,28.36,28.39,28.36,28.37,17844.0,22.9501,22.9744,22.9501,22.9582,17844.0
2016-11-23 14:10:00,28.37,28.39,28.37,28.38,38556.0,22.9582,22.9744,22.9582,22.9663,38556.0
2016-11-23 14:15:00,28.38,28.4,28.35,28.35,66088.0,22.9663,22.9825,22.942,22.942,66088.0
2016-11-23 14:20:00,28.35,28.38,28.34,28.34,40552.0,22.942,22.9663,22.9339,22.9339,40552.0
2016-11-23 14:25:00,28.35,28.39,28.35,28.38,18228.0,22.942,22.9744,22.942,22.9663,18228.0
2016-11-23 14:30:00,28.38,28.39,28.35,28.38,30920.0,22.9663,22.9744,22.942,22.9663,30920.0
2016-11-23 14:35:00,28.37,28.37,28.34,28.34,16240.0,22.9582,22.9582,22.9339,22.9339,16240.0
2016-11-23 14:40:00,28.35,28.36,28.34,28.36,10692.0,22.942,22.9501,22.9339,22.9501,10692.0
2016-11-23 14:45:00,28.36,28.37,28.36,28.36,12180.0,22.9501,22.9582,22.9501,22.9501,12180.0
2016-11-23 14:50:00,28.37,28.37,28.34,28.35,26652.0,22.9582,22.9582,22.9339,22.942,26652.0
2016-11-23 14:55:00,28.36,28.36,28.34,28.36,13876.0,22.9501,22.9501,22.9339,22.9501,13876.0
2016-11-23 15:00:00,28.36,28.36,28.32,28.36,67004.0,22.9501,22.9501,22.9177,22.9501,67004.0
2016-11-23 15:05:00,28.35,28.36,28.34,28.34,11468.0,22.942,22.9501,22.9339,22.9339,11468.0
2016-11-23 15:10:00,28.32,28.34,28.31,28.32,67048.0,22.9177,22.9339,22.9096,22.9177,67048.0
2016-11-23 15:15:00,28.32,28.33,28.29,28.29,36632.0,22.9177,22.9258,22.8934,22.8934,36632.0
2016-11-23 15:20:00,28.3,28.33,28.3,28.32,33196.0,22.9015,22.9258,22.9015,22.9177,33196.0
2016-11-23 15:25:00,28.32,28.33,28.31,28.31,101380.0,22.9177,22.9258,22.9096,22.9096,101380.0
2016-11-23 15:30:00,28.31,28.34,28.3,28.34,57164.0,22.9096,22.9339,22.9015,22.9339,57164.0
2016-11-23 15:35:00,28.34,28.35,28.31,28.33,127048.0,22.9339,22.942,22.9096,22.9258,127048.0
2016-11-23 15:40:00,28.33,28.35,28.32,28.33,79376.0,22.9258,22.942,22.9177,22.9258,79376.0
2016-11-23 15:45:00,28.33,28.34,28.33,28.33,157728.0,22.9258,22.9339,22.9258,22.9258,157728.0
2016-11-23 15:50:00,28.33,28.34,28.3,28.3,102640.0,22.9258,22.9339,22.9015,22.9015,102640.0
2016-11-23 15:55:00,28.3,28.35,28.3,28.34,423704.0,22.9015,22.942,22.9015,22.9339,423704.0
2016-11-25 09:30:00,28.48,28.67,28.47,28.57,232152.0,23.0472,23.2009,23.0391,23.12,232152.0
2016-11-25 09:35:00,28.58,28.68,28.57,28.64,102904.0,23.1281,23.209,23.12,23.1767,102904.0
2016-11-25 09:40:00,28.67,28.7,28.63,28.64,37588.0,23.2009,23.2252,23.1686,23.1767,37588.0
2016-11-25 09:45:00,28.65,28.69,28.64,28.69,60288.0,23.1848,23.2171,23.1767,23.2171,60288.0
2016-11-25 09:50:00,28.69,28.7,28.64,28.66,44376.0,23.2171,23.2252,23.1767,23.1929,44376.0
2016-11-25 09:55:00,28.65,28.72,28.64,28.7,41964.0,23.1848,23.2414,23.1767,23.2252,41964.0
2016-11-25 10:00:00,28.71,28.75,28.69,28.74,75648.0,23.2333,23.2657,23.2171,23.2576,75648.0
2016-11-25 10:05:00,28.74,28.75,28.7,28.73,44020.0,23.2576,23.2657,23.2252,23.2495,44020.0
2016-11-25 10:10:00,28.74,28.75,28.7,28.71,43980.0,23.2576,23.2657,23.2252,23.2333,43980.0
2016-11-25 10:15:00,28.71,28.74,28.7,28.73,21156.0,23.2333,23.2576,23.2252,23.2495,21156.0
2016-11-25 10:20:00,28.73,28.75,28.7,28.7,37288.0,23.2495,23.2657,23.2252,23.2252,37288.0
2016-11-25 10:25:00,28.72,28.73,28.68,28.71,19372.0,23.2414,23.2495,23.209,23.2333,19372.0
2016-11-25 10:30:00,28.72,28.75,28.71,28.75,25200.0,23.2414,23.2657,23.2333,23.2657,25200.0
2016-11-25 10:35:00,28.75,28.78,28.74,28.78,49052.0,23.2657,23.29,23.2576,23.29,49052.0
2016-11-25 10:40:00,28.78,28.78,28.75,28.76,33084.0,23.29,23.29,23.2657,23.2738,33084.0
2016-11-25 10:45:00,28.77,28.79,28.74,28.74,52608.0,23.2819,23.2981,23.2576,23.2576,52608.0
2016-11-25 10:50:00,28.73,28.78,28.73,28.75,36296.0,23.2495,23.29,23.2495,23.2657,36296.0
2016-11-25 10:55:00,28.75,28.78,28.74,28.74,32584.0,23.2657,23.29,23.2576,23.2576,32584.0
2016-11-25 11:00:00,28.74,28.75,28.72,28.74,38088.0,23.2576,23.2657,23.2414,23.2576,38088.0
2016-11-25 11:05:00,28.73,28.76,28.72,28.73,55656.0,23.2495,23.2738,23.2414,23.2495,55656.0
2016-11-25 11:10:00,28.74,28.77,28.7,28.7,41980.0,23.2576,23.2819,23.2252,23.2252,41980.0
2016-11-25 11:15:00,28.71,28.73,28.69,28.71,29464.0,23.2333,23.2495,23.2171,23.2333,29464.0
2016-11-25 11:20:00,28.72,28.74,28.71,28.72,56992.0,23.2414,23.2576,23.2333,23.2414,56992.0
2016-11-25 11:25:00,28.72,28.73,28.68,28.7,47452.0,23.2414,23.2495,23.209,23.2252,47452.0
2016-11-25 11:30:00,28.7,28.7,28.64,28.66,54192.0,23.2252,23.2252,23.1767,23.1929,54192.0
2016-11-25 11:35:00,28.65,28.66,28.59,28.62,42168.0,23.1848,23.1929,23.1362,23.1605,42168.0
2016-11-25 11:40:00,28.62,28.62,28.57,28.58,34000.0,23.1605,23.1605,23.12,23.1281,34000.0
2016-11-25 11:45:00,28.57,28.6,28.57,28.59,31872.0,23.12,23.1443,23.12,23.1362,31872.0
2016-11-25 11:50:00,28.59,28.6,28.57,28.57,35472.0,23.1362,23.1443,23.12,23.12,35472.0
2016-11-25 11:55:00,28.58,28.61,28.58,28.58,57876.0,23.1281,23.1524,23.1281,23.1281,57876.0
2016-11-25 12:00:00,28.57,28.61,28.57,28.61,31000.0,23.12,23.1524,23.12,23.1524,31000.0
2016-11-25 12:05:00,28.61,28.63,28.59,28.59,31644.0,23.1524,23.1686,23.1362,23.1362,31644.0
2016-11-25 12:10:00,28.6,28.63,28.6,28.6,41912.0,23.1443,23.1686,23.1443,23.1443,41912.0
2016-11-25 12:15:00,28.61,28.65,28.61,28.65,25860.0,23.1524,23.1848,23.1524,23.1848,25860.0
2016-11-25 12:20:00,28.64,28.64,28.6,28.61,27476.0,23.1767,23.1767,23.1443,23.1524,27476.0
2016-11-25 12:25:00,28.62,28.64,28.6,28.6,60300.0,23.1605,23.1767,23.1443,23.1443,60300.0
2016-11-25 12:30:00,28.61,28.63,28.61,28.63,49444.0,23.1524,23.1686,23.1524,23.1686,49444.0
2016-11-25 12:35:00,28.63,28.66,28.63,28.64,50888.0,23.1686,23.1929,23.1686,23.1767,50888.0
2016-11-25 12:40:00,28.65,28.65,28.62,28.62,52468.0,23.1848,23.1848,23.1605,23.1605,52468.0
2016-11-25 12:45:00,28.62,28.64,28.61,28.63,105756.0,23.1605,23.1767,23.1524,23.1686,105756.0
2016-11-25 12:50:00,28.63,28.63,28.61,28.62,82968.0,23.1686,23.1686,23.1524,23.1605,82968.0
2016-11-25 12:55:00,28.62,28.68,28.6,28.68,348956.0,23.1605,23.209,23.1443,23.209,348956.0
2016-11-28 09:30:00,28.81,28.92,28.75,28.84,159240.0,23.3142,23.4033,23.2657,23.3385,159240.0
2016-11-28 09:35:00,28.87,28.94,28.84,28.88,59868.0,23.3628,23.4194,23.3385,23.3709,59868.0
2016-11-28 09:40:00,28.88,28.91,28.86,28.88,57656.0,23.3709,23.3952,23.3547,23.3709,57656.0
2016-11-28 09:45:00,28.88,28.92,28.84,28.87,54216.0,23.3709,23.4033,23.3385,23.3628,54216.0
2016-11-28 09:50:00,28.86,28.9,28.8,28.89,54064.0,23.3547,23.3871,23.3061,23.379,54064.0
2016-11-28 09:55:00,28.88,28.92,28.86,28.91,46144.0,23.3709,23.4033,23.3547,23.3952,46144.0
2016-11-28 10:00:00,28.91,28.93,28.9,28.92,49996.0,23.3952,23.4114,23.3871,23.4033,49996.0
2016-11-28 10:05:00,28.93,28.93,28.87,28.87,48960.0,23.4114,23.4114,23.3628,23.3628,48960.0
2016-11-28 10:10:00,28.87,28.93,28.85,28.9,45108.0,23.3628,23.4114,23.3466,23.3871,45108.0
2016-11-28 10:15:00,28.91,28.96,28.91,28.94,40460.0,23.3952,23.4356,23.3952,23.4194,40460.0
2016-11-28 10:20:00,28.94,28.96,28.93,28.96,41808.0,23.4194,23.4356,23.4114,23.4356,41808.0
2016-11-28 10:25:00,28.95,28.97,28.92,28.97,43204.0,23.4275,23.4437,23.4033,23.4437,43204.0
2016-11-28 10:30:00,28.97,29.05,28.97,29.0,122144.0,23.4437,23.5085,23.4437,23.468,122144.0
2016-11-28 10:35:00,29.02,29.09,29.0,29.05,91524.0,23.4842,23.5408,23.468,23.5085,91524.0
2016-11-28 10:40:00,29.05,29.09,29.03,29.06,46808.0,23.5085,23.5408,23.4923,23.5166,46808.0
2016-11-28 10:45:00,29.06,29.11,29.06,29.11,45556.0,23.5166,23.557,23.5166,23.557,45556.0
2016-11-28 10:50:00,29.11,29.13,29.09,29.1,64480.0,23.557,23.5732,23.5408,23.5489,64480.0
2016-11-28 10:55:00,29.08,29.13,29.08,29.09,70880.0,23.5327,23.5732,23.5327,23.5408,70880.0
2016-11-28 11:00:00,29.09,29.12,29.08,29.08,59056.0,23.5408,23.5651,23.5327,23.5327,59056.0
2016-11-28 11:05:00,29.08,29.11,29.08,29.09,38656.0,23.5327,23.557,23.5327,23.5408,38656.0
2016-11-28 11:10:00,29.09,29.14,29.09,29.11,55596.0,23.5408,23.5813,23.5408,23.557,55596.0
2016-11-28 11:15:00,29.11,29.14,29.06,29.07,88784.0,23.557,23.5813,23.5166,23.5246,88784.0
2016-11-28 11:20:00,29.06,29.1,29.04,29.07,71696.0,23.5166,23.5489,23.5004,23.5246,71696.0
2016-11-28 11:25:00,29.06,29.09,29.02,29.08,53692.0,23.5166,23.5408,23.4842,23.5327,53692.0
2016-11-28 11:30:00,29.09,29.09,29.04,29.05,54992.0,23.5408,23.5408,23.5004,23.5085,54992.0
2016-11-28 11:35:00,29.05,29.05,29.02,29.04,25168.0,23.5085,23.5085,23.4842,23.5004,25168.0
2016-11-28 11:40:00,29.05,29.07,29.04,29.05,44528.0,23.5085,23.5246,23.5004,23.5085,44528.0
2016-11-28 11:45:00,29.03,29.06,29.0,29.03,52420.0,23.4923,23.5166,23.468,23.4923,52420.0
2016-11-28 11:50:00,29.03,29.04,29.01,29.02,79300.0,23.4923,23.5004,23.4761,23.4842,79300.0
2016-11-28 11:55:00,29.01,29.02,28.99,29.0,84572.0,23.4761,23.4842,23.4599,23.468,84572.0
2016-11-28 12:00:00,29.0,29.04,28.99,29.02,55228.0,23.468,23.5004,23.4599,23.4842,55228.0
2016-11-28 12:05:00,29.02,29.03,29.01,29.01,68556.0,23.4842,23.4923,23.4761,23.4761,68556.0
2016-11-28 12:10:00,29.01,29.03,28.99,29.0,34648.0,23.4761,23.4923,23.4599,23.468,34648.0
2016-11-28 12:15:00,29.0,29.0,28.98,28.99,66948.0,23.468,23.468,23.4518,23.4599,66948.0
2016-11-28 12:20:00,28.99,29.04,28.99,29.02,33268.0,23.4599,23.5004,23.4599,23.4842,33268.0
2016-11-28 12:25:00,29.02,29.05,29.02,29.05,20920.0,23.4842,23.5085,23.4842,23.5085,20920.0
2016-11-28 12:30:00,29.05,29.06,29.04,29.04,56184.0,23.5085,23.5166,23.5004,23.5004,56184.0
2016-11-28 12:35:00,29.05,29.06,29.02,29.06,27872.0,23.5085,23.5166,23.4842,23.5166,27872.0
2016-11-28 12:40:00,29.06,29.06,29.04,29.05,46280.0,23.5166,23.5166,23.5004,23.5085,46280.0
2016-11-28 12:45:00,29.05,29.06,29.0,29.06,31944.0,23.5085,23.5166,23.468,23.5166,31944.0
2016-11-28 12:50:00,29.06,29.06,29.04,29.05,37332.0,23.5166,23.5166,23.5004,23.5085,37332.0
2016-11-28 12:55:00,29.05,29.06,29.04,29.06,48592.0,23.5085,23.5166,23.5004,23.5166,48592.0
2016-11-28 13:00:00,29.06,29.09,29.06,29.06,62888.0,23.5166,23.5408,23.5166,23.5166,62888.0
2016-11-28 13:05:00,29.05,29.09,29.04,29.08,51824.0,23.5085,23.5408,23.5004,23.5327,51824.0
2016-11-28 13:10:00,29.08,29.08,29.04,29.08,66264.0,23.5327,23.5327,23.5004,23.5327,66264.0
2016-11-28 13:15:00,29.08,29.08,29.05,29.06,53596.0,23.5327,23.5327,23.5085,23.5166,53596.0
2016-11-28 13:20:00,29.06,29.08,29.04,29.04,40452.0,23.5166,23.5327,23.5004,23.5004,40452.0
2016-11-28 13:25:00,29.04,29.04,29.02,29.02,42188.0,23.5004,23.5004,23.4842,23.4842,42188.0
2016-11-28 13:30:00,29.02,29.02,29.0,29.0,70880.0,23.4842,23.4842,23.468,23.468,70880.0
2016-11-28 13:35:00,29.0,29.0,28.97,28.97,76272.0,23.468,23.468,23.4437,23.4437,76272.0
2016-11-28 13:40:00,28.98,29.0,28.96,29.0,99080.0,23.4518,23.468,23.4356,23.468,99080.0
2016-11-28 13:45:00,29.0,29.0,28.97,28.98,44872.0,23.468,23.468,23.4437,23.4518,44872.0
2016-11-28 13:50:00,28.98,28.99,28.96,28.98,40304.0,23.4518,23.4599,23.4356,23.4518,40304.0
2016-11-28 13:55:00,28.98,29.0,28.98,29.0,30372.0,23.4518,23.468,23.4518,23.468,30372.0
2016-11-28 14:00:00,29.0,29.04,28.99,29.03,63144.0,23.468,23.5004,23.4599,23.4923,63144.0
2016-11-28 14:05:00,29.03,29.04,29.02,29.04,35592.0,23.4923,23.5004,23.4842,23.5004,35592.0
2016-11-28 14:10:00,29.04,29.06,29.04,29.06,57484.0,23.5004,23.5166,23.5004,23.5166,57484.0
2016-11-28 14:15:00,29.06,29.07,29.02,29.04,58544.0,23.5166,23.5246,23.4842,23.5004,58544.0
2016-11-28 14:20:00,29.04,29.07,29.04,29.06,43196.0,23.5004,23.5246,23.5004,23.5166,43196.0
2016-11-28 14:25:00,29.06,29.09,29.05,29.06,57252.0,23.5166,23.5408,23.5085,23.5166,57252.0
2016-11-28 14:30:00,29.06,29.07,29.05,29.05,41540.0,23.5166,23.5246,23.5085,23.5085,41540.0
2016-11-28 14:35:00,29.05,29.06,29.04,29.06,44396.0,23.5085,23.5166,23.5004,23.5166,44396.0
2016-11-28 14:40:00,29.05,29.09,29.05,29.08,79748.0,23.5085,23.5408,23.5085,23.5327,79748.0
2016-11-28 14:45:00,29.08,29.12,29.08,29.11,130380.0,23.5327,23.5651,23.5327,23.557,130380.0
2016-11-28 14:50:00,29.11,29.13,29.11,29.13,88988.0,23.557,23.5732,23.557,23.5732,88988.0
2016-11-28 14:55:00,29.13,29.16,29.12,29.15,107668.0,23.5732,23.5975,23.5651,23.5894,107668.0
2016-11-28 15:00:00,29.15,29.15,29.13,29.13,91572.0,23.5894,23.5894,23.5732,23.5732,91572.0
2016-11-28 15:05:00,29.14,29.14,29.11,29.12,106280.0,23.5813,23.5813,23.557,23.5651,106280.0
2016-11-28 15:10:00,29.12,29.13,29.1,29.12,138256.0,23.5651,23.5732,23.5489,23.5651,138256.0
2016-11-28 15:15:00,29.12,29.15,29.12,29.13,112232.0,23.5651,23.5894,23.5651,23.5732,112232.0
2016-11-28 15:20:00,29.13,29.13,29.1,29.11,126904.0,23.5732,23.5732,23.5489,23.557,126904.0
2016-11-28 15:25:00,29.11,29.13,29.08,29.13,107620.0,23.557,23.5732,23.5327,23.5732,107620.0
2016-11-28 15:30:00,29.13,29.15,29.12,29.13,118184.0,23.5732,23.5894,23.5651,23.5732,118184.0
2016-11-28 15:35:00,29.13,29.16,29.11,29.16,154260.0,23.5732,23.5975,23.557,23.5975,154260.0
2016-11-28 15:40:00,29.16,29.17,29.14,29.15,237096.0,23.5975,23.6056,23.5813,23.5894,237096.0
2016-11-28 15:45:00,29.15,29.16,29.13,29.14,290784.0,23.5894,23.5975,23.5732,23.5813,290784.0
2016-11-28 15:50:00,29.13,29.14,29.13,29.14,225796.0,23.5732,23.5813,23.5732,23.5813,225796.0
2016-11-28 15:55:00,29.14,29.15,29.07,29.08,751588.0,23.5813,23.5894,23.5246,23.5327,751588.0
2016-11-29 09:30:00,29.08,29.22,29.05,29.22,198400.0,23.5327,23.646,23.5085,23.646,198400.0
2016-11-29 09:35:00,29.2,29.2,29.12,29.18,86852.0,23.6298,23.6298,23.5651,23.6137,86852.0
2016-11-29 09:40:00,29.18,29.29,29.17,29.23,100612.0,23.6137,23.7027,23.6056,23.6541,100612.0
2016-11-29 09:45:00,29.21,29.31,29.21,29.31,111252.0,23.6379,23.7189,23.6379,23.7189,111252.0
2016-11-29 09:50:00,29.31,29.42,29.31,29.36,227732.0,23.7189,23.8079,23.7189,23.7593,227732.0
2016-11-29 09:55:00,29.36,29.41,29.35,29.41,143440.0,23.7593,23.7998,23.7512,23.7998,143440.0
2016-11-29 10:00:00,29.41,29.45,29.39,29.44,253532.0,23.7998,23.8322,23.7836,23.8241,253532.0
2016-11-29 10:05:00,29.45,29.59,29.44,29.58,254280.0,23.8322,23.9455,23.8241,23.9374,254280.0
2016-11-29 10:10:00,29.58,29.63,29.48,29.49,602988.0,23.9374,23.9778,23.8564,23.8645,602988.0
2016-11-29 10:15:00,29.5,29.51,29.32,29.38,324192.0,23.8726,23.8807,23.727,23.7755,324192.0
2016-11-29 10:20:00,29.37,29.45,29.32,29.41,124352.0,23.7674,23.8322,23.727,23.7998,124352.0
2016-11-29 10:25:00,29.42,29.42,29.35,29.37,82436.0,23.8079,23.8079,23.7512,23.7674,82436.0
2016-11-29 10:30:00,29.37,29.4,29.3,29.33,118260.0,23.7674,23.7917,23.7108,23.735,118260.0
2016-11-29 10:35:00,29.33,29.36,29.32,29.35,151472.0,23.735,23.7593,23.727,23.7512,151472.0
2016-11-29 10:40:00,29.36,29.4,29.36,29.39,65296.0,23.7593,23.7917,23.7593,23.7836,65296.0
2016-11-29 10:45:00,29.41,29.47,29.4,29.46,31028.0,23.7998,23.8483,23.7917,23.8402,31028.0
2016-11-29 10:50:00,29.47,29.5,29.46,29.46,92008.0,23.8483,23.8726,23.8402,23.8402,92008.0
2016-11-29 10:55:00,29.45,29.5,29.45,29.5,67972.0,23.8322,23.8726,23.8322,23.8726,67972.0
2016-11-29 11:00:00,29.5,29.5,29.46,29.5,53208.0,23.8726,23.8726,23.8402,23.8726,53208.0
2016-11-29 11:05:00,29.5,29.5,29.46,29.46,64172.0,23.8726,23.8726,23.8402,23.8402,64172.0
2016-11-29 11:10:00,29.45,29.52,29.45,29.52,59972.0,23.8322,23.8888,23.8322,23.8888,59972.0
2016-11-29 11:15:00,29.52,29.53,29.48,29.52,65256.0,23.8888,23.8969,23.8564,23.8888,65256.0
2016-11-29 11:20:00,29.53,29.6,29.53,29.58,72040.0,23.8969,23.9535,23.8969,23.9374,72040.0
2016-11-29 11:25:00,29.57,29.57,29.48,29.5,86704.0,23.9293,23.9293,23.8564,23.8726,86704.0
2016-11-29 11:30:00,29.5,29.5,29.43,29.45,91796.0,23.8726,23.8726,23.816,23.8322,91796.0
2016-11-29 11:35:00,29.46,29.46,29.42,29.42,53008.0,23.8402,23.8402,23.8079,23.8079,53008.0
2016-11-29 11:40:00,29.42,29.45,29.39,29.44,60644.0,23.8079,23.8322,23.7836,23.8241,60644.0
2016-11-29 11:45:00,29.45,29.46,29.42,29.43,49296.0,23.8322,23.8402,23.8079,23.816,49296.0
2016-11-29 11:50:00,29.42,29.45,29.42,29.43,64716.0,23.8079,23.8322,23.8079,23.816,64716.0
2016-11-29 11:55:00,29.44,29.46,29.41,29.46,58256.0,23.8241,23.8402,23.7998,23.8402,58256.0
2016-11-29 12:00:00,29.44,29.45,29.43,29.43,54004.0,23.8241,23.8322,23.816,23.816,54004.0
2016-11-29 12:05:00,29.44,29.48,29.41,29.42,41768.0,23.8241,23.8564,23.7998,23.8079,41768.0
2016-11-29 12:10:00,29.42,29.42,29.36,29.38,33032.0,23.8079,23.8079,23.7593,23.7755,33032.0
2016-11-29 12:15:00,29.36,29.39,29.36,29.37,38032.0,23.7593,23.7836,23.7593,23.7674,38032.0
2016-11-29 12:20:00,29.37,29.37,29.26,29.26,58852.0,23.7674,23.7674,23.6784,23.6784,58852.0
2016-11-29 12:25:00,29.26,29.35,29.26,29.33,68640.0,23.6784,23.7512,23.6784,23.735,68640.0
2016-11-29 12:30:00,29.33,29.35,29.3,29.3,32088.0,23.735,23.7512,23.7108,23.7108,32088.0
2016-11-29 12:35:00,29.3,29.34,29.28,29.33,73628.0,23.7108,23.7431,23.6946,23.735,73628.0
2016-11-29 12:40:00,29.33,29.39,29.32,29.35,100440.0,23.735,23.7836,23.727,23.7512,100440.0
2016-11-29 12:45:00,29.33,29.36,29.32,29.36,24928.0,23.735,23.7593,23.727,23.7593,24928.0
2016-11-29 12:50:00,29.35,29.38,29.35,29.36,60004.0,23.7512,23.7755,23.7512,23.7593,60004.0
2016-11-29 12:55:00,29.36,29.38,29.36,29.36,45012.0,23.7593,23.7755,23.7593,23.7593,45012.0
2016-11-29 13:00:00,29.36,29.39,29.36,29.39,40248.0,23.7593,23.7836,23.7593,23.7836,40248.0
2016-11-29 13:05:00,29.39,29.41,29.39,29.4,37624.0,23.7836,23.7998,23.7836,23.7917,37624.0
2016-11-29 13:10:00,29.4,29.42,29.39,29.42,46652.0,23.7917,23.8079,23.7836,23.8079,46652.0
2016-11-29 13:15:00,29.43,29.43,29.39,29.41,41780.0,23.816,23.816,23.7836,23.7998,41780.0
2016-11-29 13:20:00,29.41,29.43,29.39,29.4,48084.0,23.7998,23.816,23.7836,23.7917,48084.0
2016-11-29 13:25:00,29.4,29.4,29.38,29.4,51676.0,23.7917,23.7917,23.7755,23.7917,51676.0
2016-11-29 13:30:00,29.4,29.4,29.37,29.38,46396.0,23.7917,23.7917,23.7674,23.7755,46396.0
2016-11-29 13:35:00,29.38,29.38,29.33,29.35,51924.0,23.7755,23.7755,23.735,23.7512,51924.0
2016-11-29 13:40:00,29.35,29.38,29.35,29.37,44052.0,23.7512,23.7755,23.7512,23.7674,44052.0
2016-11-29 13:45:00,29.38,29.38,29.36,29.36,38700.0,23.7755,23.7755,23.7593,23.7593,38700.0
2016-11-29 13:50:00,29.36,29.4,29.36,29.39,50416.0,23.7593,23.7917,23.7593,23.7836,50416.0
2016-11-29 13:55:00,29.38,29.39,29.36,29.38,32984.0,23.7755,23.7836,23.7593,23.7755,32984.0
2016-11-29 14:00:00,29.38,29.39,29.34,29.34,79704.0,23.7755,23.7836,23.7431,23.7431,79704.0
2016-11-29 14:05:00,29.34,29.34,29.29,29.29,83208.0,23.7431,23.7431,23.7027,23.7027,83208.0
2016-11-29 14:10:00,29.3,29.31,29.28,29.31,55584.0,23.7108,23.7189,23.6946,23.7189,55584.0
2016-11-29 14:15:00,29.31,29.32,29.28,29.29,82944.0,23.7189,23.727,23.6946,23.7027,82944.0
2016-11-29 14:20:00,29.29,29.29,29.25,29.25,76876.0,23.7027,23.7027,23.6703,23.6703,76876.0
2016-11-29 14:25:00,29.25,29.27,29.25,29.27,77744.0,23.6703,23.6865,23.6703,23.6865,77744.0
2016-11-29 14:30:00,29.27,29.28,29.25,29.27,71196.0,23.6865,23.6946,23.6703,23.6865,71196.0
2016-11-29 14:35:00,29.27,29.28,29.26,29.28,47920.0,23.6865,23.6946,23.6784,23.6946,47920.0
2016-11-29 14:40:00,29.28,29.3,29.27,29.3,276744.0,23.6946,23.7108,23.6865,23.7108,276744.0
2016-11-29 14:45:00,29.3,29.31,29.29,29.3,58844.0,23.7108,23.7189,23.7027,23.7108,58844.0
2016-11-29 14:50:00,29.3,29.3,29.25,29.26,77360.0,23.7108,23.7108,23.6703,23.6784,77360.0
2016-11-29 14:55:00,29.25,29.27,29.24,29.26,89356.0,23.6703,23.6865,23.6622,23.6784,89356.0
2016-11-29 15:00:00,29.26,29.28,29.24,29.24,84956.0,23.6784,23.6946,23.6622,23.6622,84956.0
2016-11-29 15:05:00,29.25,29.25,29.24,29.24,90952.0,23.6703,23.6703,23.6622,23.6622,90952.0
2016-11-29 15:10:00,29.24,29.27,29.24,29.27,135376.0,23.6622,23.6865,23.6622,23.6865,135376.0
2016-11-29 15:15:00,29.26,29.29,29.25,29.27,118420.0,23.6784,23.7027,23.6703,23.6865,118420.0
2016-11-29 15:20:00,29.27,29.29,29.27,29.28,56972.0,23.6865,23.7027,23.6865,23.6946,56972.0
2016-11-29 15:25:00,29.28,29.3,29.28,29.29,79060.0,23.6946,23.7108,23.6946,23.7027,79060.0
2016-11-29 15:30:00,29.29,29.29,29.26,29.28,92076.0,23.7027,23.7027,23.6784,23.6946,92076.0
2016-11-29 15:35:00,29.29,29.3,29.27,29.27,96232.0,23.7027,23.7108,23.6865,23.6865,96232.0
2016-11-29 15:40:00,29.27,29.29,29.27,29.29,148576.0,23.6865,23.7027,23.6865,23.7027,148576.0
2016-11-29 15:45:00,29.28,29.29,29.26,29.27,180252.0,23.6946,23.7027,23.6784,23.6865,180252.0
2016-11-29 15:50:00,29.27,29.29,29.26,29.28,214528.0,23.6865,23.7027,23.6784,23.6946,214528.0
2016-11-29 15:55:00,29.27,29.33,29.26,29.32,568160.0,23.6865,23.735,23.6784,23.727,568160.0
2016-11-30 09:30:00,28.97,28.97,28.68,28.87,241732.0,23.4437,23.4437,23.209,23.3628,241732.0
2016-11-30 09:35:00,28.84,29.0,28.69,28.69,191564.0,23.3385,23.468,23.2171,23.2171,191564.0
2016-11-30 09:40:00,28.7,28.75,28.62,28.7,81016.0,23.2252,23.2657,23.1605,23.2252,81016.0
2016-11-30 09:45:00,28.71,28.72,28.62,28.65,71448.0,23.2333,23.2414,23.1605,23.1848,71448.0
2016-11-30 09:50:00,28.67,28.72,28.61,28.7,82148.0,23.2009,23.2414,23.1524,23.2252,82148.0
2016-11-30 09:55:00,28.7,28.75,28.67,28.71,96444.0,23.2252,23.2657,23.2009,23.2333,96444.0
2016-11-30 10:00:00,28.72,28.76,28.7,28.73,125512.0,23.2414,23.2738,23.2252,23.2495,125512.0
2016-11-30 10:05:00,28.73,28.8,28.72,28.78,87676.0,23.2495,23.3061,23.2414,23.29,87676.0
2016-11-30 10:10:00,28.78,28.8,28.7,28.8,113400.0,23.29,23.3061,23.2252,23.3061,113400.0
2016-11-30 10:15:00,28.8,28.82,28.74,28.77,125724.0,23.3061,23.3223,23.2576,23.2819,125724.0
2016-11-30 10:20:00,28.79,28.86,28.76,28.86,152636.0,23.2981,23.3547,23.2738,23.3547,152636.0
2016-11-30 10:25:00,28.86,28.88,28.82,28.85,68160.0,23.3547,23.3709,23.3223,23.3466,68160.0
2016-11-30 10:30:00,28.84,28.88,28.84,28.85,86236.0,23.3385,23.3709,23.3385,23.3466,86236.0
2016-11-30 10:35:00,28.86,28.89,28.85,28.89,97800.0,23.3547,23.379,23.3466,23.379,97800.0
2016-11-30 10:40:00,28.89,28.89,28.81,28.83,75164.0,23.379,23.379,23.3142,23.3304,75164.0
2016-11-30 10:45:00,28.82,28.89,28.82,28.86,89424.0,23.3223,23.379,23.3223,23.3547,89424.0
2016-11-30 10:50:00,28.85,28.89,28.84,28.84,65132.0,23.3466,23.379,23.3385,23.3385,65132.0
2016-11-30 10:55:00,28.86,28.87,28.81,28.84,56128.0,23.3547,23.3628,23.3142,23.3385,56128.0
2016-11-30 11:00:00,28.84,28.85,28.76,28.79,52196.0,23.3385,23.3466,23.2738,23.2981,52196.0
2016-11-30 11:05:00,28.79,28.8,28.72,28.77,83020.0,23.2981,23.3061,23.2414,23.2819,83020.0
2016-11-30 11:10:00,28.78,28.78,28.72,28.74,63036.0,23.29,23.29,23.2414,23.2576,63036.0
2016-11-30 11:15:00,28.75,28.77,28.71,28.72,92944.0,23.2657,23.2819,23.2333,23.2414,92944.0
2016-11-30 11:20:00,28.73,28.73,28.65,28.66,161636.0,23.2495,23.2495,23.1848,23.1929,161636.0
2016-11-30 11:25:00,28.67,28.67,28.63,28.65,64200.0,23.2009,23.2009,23.1686,23.1848,64200.0
2016-11-30 11:30:00,28.66,28.67,28.57,28.57,73192.0,23.1929,23.2009,23.12,23.12,73192.0
2016-11-30 11:35:00,28.58,28.63,28.56,28.6,67300.0,23.1281,23.1686,23.1119,23.1443,67300.0
2016-11-30 11:40:00,28.61,28.68,28.6,28.66,55088.0,23.1524,23.209,23.1443,23.1929,55088.0
2016-11-30 11:45:00,28.66,28.68,28.65,28.66,47860.0,23.1929,23.209,23.1848,23.1929,47860.0
2016-11-30 11:50:00,28.66,28.68,28.62,28.62,43860.0,23.1929,23.209,23.1605,23.1605,43860.0
2016-11-30 11:55:00,28.63,28.65,28.59,28.61,73880.0,23.1686,23.1848,23.1362,23.1524,73880.0
2016-11-30 12:00:00,28.61,28.66,28.6,28.65,64820.0,23.1524,23.1929,23.1443,23.1848,64820.0
2016-11-30 12:05:00,28.65,28.66,28.61,28.64,54892.0,23.1848,23.1929,23.1524,23.1767,54892.0
2016-11-30 12:10:00,28.64,28.67,28.64,28.67,31848.0,23.1767,23.2009,23.1767,23.2009,31848.0
2016-11-30 12:15:00,28.66,28.67,28.62,28.64,57020.0,23.1929,23.2009,23.1605,23.1767,57020.0
2016-11-30 12:20:00,28.64,28.67,28.63,28.66,35608.0,23.1767,23.2009,23.1686,23.1929,35608.0
2016-11-30 12:25:00,28.65,28.67,28.64,28.64,45224.0,23.1848,23.2009,23.1767,23.1767,45224.0
2016-11-30 12:30:00,28.64,28.67,28.64,28.65,51232.0,23.1767,23.2009,23.1767,23.1848,51232.0
2016-11-30 12:35:00,28.66,28.66,28.61,28.62,53372.0,23.1929,23.1929,23.1524,23.1605,53372.0
2016-11-30 12:40:00,28.63,28.63,28.57,28.57,52052.0,23.1686,23.1686,23.12,23.12,52052.0
2016-11-30 12:45:00,28.57,28.58,28.54,28.56,70624.0,23.12,23.1281,23.0957,23.1119,70624.0
2016-11-30 12:50:00,28.56,28.6,28.56,28.6,55792.0,23.1119,23.1443,23.1119,23.1443,55792.0
2016-11-30 12:55:00,28.61,28.63,28.59,28.62,57696.0,23.1524,23.1686,23.1362,23.1605,57696.0
2016-11-30 13:00:00,28.62,28.65,28.61,28.63,63968.0,23.1605,23.1848,23.1524,23.1686,63968.0
2016-11-30 13:05:00,28.63,28.63,28.61,28.63,56136.0,23.1686,23.1686,23.1524,23.1686,56136.0
2016-11-30 13:10:00,28.63,28.66,28.62,28.66,61768.0,23.1686,23.1929,23.1605,23.1929,61768.0
2016-11-30 13:15:00,28.67,28.68,28.63,28.68,79516.0,23.2009,23.209,23.1686,23.209,79516.0
2016-11-30 13:20:00,28.68,28.72,28.67,28.7,93444.0,23.209,23.2414,23.2009,23.2252,93444.0
2016-11-30 13:25:00,28.7,28.72,28.67,28.68,75176.0,23.2252,23.2414,23.2009,23.209,75176.0
2016-11-30 13:30:00,28.67,28.7,28.67,28.68,46188.0,23.2009,23.2252,23.2009,23.209,46188.0
2016-11-30 13:35:00,28.66,28.68,28.63,28.67,40876.0,23.1929,23.209,23.1686,23.2009,40876.0
2016-11-30 13:40:00,28.66,28.68,28.65,28.66,53512.0,23.1929,23.209,23.1848,23.1929,53512.0
2016-11-30 13:45:00,28.66,28.67,28.63,28.64,57356.0,23.1929,23.2009,23.1686,23.1767,57356.0
2016-11-30 13:50:00,28.64,28.67,28.62,28.66,61064.0,23.1767,23.2009,23.1605,23.1929,61064.0
2016-11-30 13:55:00,28.66,28.68,28.65,28.67,50432.0,23.1929,23.209,23.1848,23.2009,50432.0
2016-11-30 14:00:00,28.67,28.69,28.65,28.67,68748.0,23.2009,23.2171,23.1848,23.2009,68748.0
2016-11-30 14:05:00,28.68,28.68,28.63,28.66,48996.0,23.209,23.209,23.1686,23.1929,48996.0
2016-11-30 14:10:00,28.66,28.68,28.64,28.67,58012.0,23.1929,23.209,23.1767,23.2009,58012.0
2016-11-30 14:15:00,28.66,28.67,28.63,28.65,67684.0,23.1929,23.2009,23.1686,23.1848,67684.0
2016-11-30 14:20:00,28.65,28.68,28.65,28.68,72956.0,23.1848,23.209,23.1848,23.209,72956.0
2016-11-30 14:25:00,28.68,28.68,28.66,28.66,68096.0,23.209,23.209,23.1929,23.1929,68096.0
2016-11-30 14:30:00,28.66,28.67,28.64,28.65,49164.0,23.1929,23.2009,23.1767,23.1848,49164.0
2016-11-30 14:35:00,28.65,28.72,28.64,28.68,62044.0,23.1848,23.2414,23.1767,23.209,62044.0
2016-11-30 14:40:00,28.69,28.7,28.66,28.67,86776.0,23.2171,23.2252,23.1929,23.2009,86776.0
2016-11-30 14:45:00,28.67,28.67,28.64,28.66,80764.0,23.2009,23.2009,23.1767,23.1929,80764.0
2016-11-30 14:50:00,28.65,28.69,28.64,28.68,81900.0,23.1848,23.2171,23.1767,23.209,81900.0
2016-11-30 14:55:00,28.68,28.71,28.68,28.68,82056.0,23.209,23.2333,23.209,23.209,82056.0
2016-11-30 15:00:00,28.69,28.71,28.68,28.68,99176.0,23.2171,23.2333,23.209,23.209,99176.0
2016-11-30 15:05:00,28.68,28.72,28.67,28.71,82304.0,23.209,23.2414,23.2009,23.2333,82304.0
2016-11-30 15:10:00,28.7,28.73,28.7,28.71,119412.0,23.2252,23.2495,23.2252,23.2333,119412.0
2016-11-30 15:15:00,28.71,28.71,28.68,28.7,98632.0,23.2333,23.2333,23.209,23.2252,98632.0
2016-11-30 15:20:00,28.7,28.73,28.67,28.71,123248.0,23.2252,23.2495,23.2009,23.2333,123248.0
2016-11-30 15:25:00,28.71,28.71,28.69,28.7,100792.0,23.2333,23.2333,23.2171,23.2252,100792.0
2016-11-30 15:30:00,28.69,28.69,28.66,28.67,160448.0,23.2171,23.2171,23.1929,23.2009,160448.0
2016-11-30 15:35:00,28.67,28.68,28.66,28.67,128656.0,23.2009,23.209,23.1929,23.2009,128656.0
2016-11-30 15:40:00,28.66,28.69,28.66,28.68,147528.0,23.1929,23.2171,23.1929,23.209,147528.0
2016-11-30 15:45:00,28.68,28.69,28.65,28.66,219656.0,23.209,23.2171,23.1848,23.1929,219656.0
2016-11-30 15:50:00,28.66,28.66,28.64,28.64,233868.0,23.1929,23.1929,23.1767,23.1767,233868.0
2016-11-30 15:55:00,28.64,28.64,28.56,28.58,807828.0,23.1767,23.1767,23.1119,23.1281,807828.0
2016-12-01 09:30:00,28.38,28.43,28.19,28.43,304060.0,22.9663,23.0067,22.8125,23.0067,304060.0
2016-12-01 09:35:00,28.33,28.37,28.19,28.24,107532.0,22.9258,22.9582,22.8125,22.853,107532.0
2016-12-01 09:40:00,28.24,28.34,28.19,28.33,57692.0,22.853,22.9339,22.8125,22.9258,57692.0
2016-12-01 09:45:00,28.35,28.38,28.27,28.27,177676.0,22.942,22.9663,22.8773,22.8773,177676.0
2016-12-01 09:50:00,28.26,28.39,28.26,28.32,117028.0,22.8692,22.9744,22.8692,22.9177,117028.0
2016-12-01 09:55:00,28.33,28.37,28.21,28.37,94532.0,22.9258,22.9582,22.8287,22.9582,94532.0
2016-12-01 10:00:00,28.37,28.37,28.24,28.26,153716.0,22.9582,22.9582,22.853,22.8692,153716.0
2016-12-01 10:05:00,28.27,28.28,28.19,28.22,106492.0,22.8773,22.8853,22.8125,22.8368,106492.0
2016-12-01 10:10:00,28.21,28.25,28.18,28.21,69780.0,22.8287,22.8611,22.8044,22.8287,69780.0
2016-12-01 10:15:00,28.22,28.31,28.22,28.24,58636.0,22.8368,22.9096,22.8368,22.853,58636.0
2016-12-01 10:20:00,28.25,28.29,28.23,28.27,64380.0,22.8611,22.8934,22.8449,22.8773,64380.0
2016-12-01 10:25:00,28.26,28.28,28.22,28.26,109104.0,22.8692,22.8853,22.8368,22.8692,109104.0
2016-12-01 10:30:00,28.26,28.33,28.25,28.33,131768.0,22.8692,22.9258,22.8611,22.9258,131768.0
2016-12-01 10:35:00,28.33,28.4,28.32,28.37,123256.0,22.9258,22.9825,22.9177,22.9582,123256.0
2016-12-01 10:40:00,28.38,28.4,28.35,28.37,78196.0,22.9663,22.9825,22.942,22.9582,78196.0
2016-12-01 10:45:00,28.38,28.41,28.36,28.38,66476.0,22.9663,22.9905,22.9501,22.9663,66476.0
2016-12-01 10:50:00,28.38,28.39,28.35,28.39,73656.0,22.9663,22.9744,22.942,22.9744,73656.0
2016-12-01 10:55:00,28.39,28.48,28.39,28.46,61980.0,22.9744,23.0472,22.9744,23.031,61980.0
2016-12-01 11:00:00,28.47,28.47,28.32,28.32,103968.0,23.0391,23.0391,22.9177,22.9177,103968.0
2016-12-01 11:05:00,28.34,28.37,28.3,28.35,76684.0,22.9339,22.9582,22.9015,22.942,76684.0
2016-12-01 11:10:00,28.37,28.37,28.29,28.31,71140.0,22.9582,22.9582,22.8934,22.9096,71140.0
2016-12-01 11:15:00,28.31,28.36,28.31,28.35,104212.0,22.9096,22.9501,22.9096,22.942,104212.0
2016-12-01 11:20:00,28.34,28.41,28.34,28.4,96636.0,22.9339,22.9905,22.9339,22.9825,96636.0
2016-12-01 11:25:00,28.41,28.42,28.35,28.36,82652.0,22.9905,22.9986,22.942,22.9501,82652.0
2016-12-01 11:30:00,28.36,28.37,28.31,28.34,102620.0,22.9501,22.9582,22.9096,22.9339,102620.0
2016-12-01 11:35:00,28.33,28.37,28.33,28.35,41620.0,22.9258,22.9582,22.9258,22.942,41620.0
2016-12-01 11:40:00,28.36,28.38,28.33,28.35,53420.0,22.9501,22.9663,22.9258,22.942,53420.0
2016-12-01 11:45:00,28.36,28.38,28.35,28.36,54444.0,22.9501,22.9663,22.942,22.9501,54444.0
2016-12-01 11:50:00,28.36,28.36,28.33,28.35,69108.0,22.9501,22.9501,22.9258,22.942,69108.0
2016-12-01 11:55:00,28.33,28.36,28.32,28.32,53884.0,22.9258,22.9501,22.9177,22.9177,53884.0
2016-12-01 12:00:00,28.32,28.35,28.3,28.3,90072.0,22.9177,22.942,22.9015,22.9015,90072.0
2016-12-01 12:05:00,28.3,28.3,28.27,28.27,42972.0,22.9015,22.9015,22.8773,22.8773,42972.0
2016-12-01 12:10:00,28.27,28.28,28.27,28.28,17268.0,22.8773,22.8853,22.8773,22.8853,17268.0
2016-12-01 12:15:00,28.28,28.29,28.27,28.28,31196.0,22.8853,22.8934,22.8773,22.8853,31196.0
2016-12-01 12:20:00,28.28,28.29,28.25,28.27,35248.0,22.8853,22.8934,22.8611,22.8773,35248.0
2016-12-01 12:25:00,28.28,28.31,28.27,28.3,36256.0,22.8853,22.9096,22.8773,22.9015,36256.0
2016-12-01 12:30:00,28.3,28.3,28.24,28.24,44532.0,22.9015,22.9015,22.853,22.853,44532.0
2016-12-01 12:35:00,28.24,28.24,28.21,28.22,28528.0,22.853,22.853,22.8287,22.8368,28528.0
2016-12-01 12:40:00,28.23,28.24,28.19,28.22,44132.0,22.8449,22.853,22.8125,22.8368,44132.0
2016-12-01 12:45:00,28.21,28.27,28.21,28.24,30812.0,22.8287,22.8773,22.8287,22.853,30812.0
2016-12-01 12:50:00,28.24,28.26,28.22,28.25,32340.0,22.853,22.8692,22.8368,22.8611,32340.0
2016-12-01 12:55:00,28.25,28.27,28.23,28.23,51092.0,22.8611,22.8773,22.8449,22.8449,51092.0
2016-12-01 13:00:00,28.23,28.27,28.23,28.23,31224.0,22.8449,22.8773,22.8449,22.8449,31224.0
2016-12-01 13:05:00,28.24,28.24,28.19,28.2,39100.0,22.853,22.853,22.8125,22.8206,39100.0
2016-12-01 13:10:00,28.2,28.21,28.17,28.2,35292.0,22.8206,22.8287,22.7963,22.8206,35292.0
2016-12-01 13:15:00,28.19,28.2,28.18,28.19,29548.0,22.8125,22.8206,22.8044,22.8125,29548.0
2016-12-01 13:20:00,28.19,28.21,28.18,28.21,26172.0,22.8125,22.8287,22.8044,22.8287,26172.0
2016-12-01 13:25:00,28.2,28.2,28.16,28.18,40624.0,22.8206,22.8206,22.7882,22.8044,40624.0
2016-12-01 13:30:00,28.19,28.21,28.16,28.21,81020.0,22.8125,22.8287,22.7882,22.8287,81020.0
2016-12-01 13:35:00,28.2,28.24,28.2,28.22,39504.0,22.8206,22.853,22.8206,22.8368,39504.0
2016-12-01 13:40:00,28.22,28.25,28.21,28.25,135260.0,22.8368,22.8611,22.8287,22.8611,135260.0
2016-12-01 13:45:00,28.24,28.26,28.23,28.25,44568.0,22.853,22.8692,22.8449,22.8611,44568.0
2016-12-01 13:50:00,28.25,28.26,28.24,28.25,72732.0,22.8611,22.8692,22.853,22.8611,72732.0
2016-12-01 13:55:00,28.26,28.28,28.25,28.27,75140.0,22.8692,22.8853,22.8611,22.8773,75140.0
2016-12-01 14:00:00,28.28,28.29,28.25,28.25,91620.0,22.8853,22.8934,22.8611,22.8611,91620.0
2016-12-01 14:05:00,28.25,28.3,28.25,28.3,90728.0,22.8611,22.9015,22.8611,22.9015,90728.0
2016-12-01 14:10:00,28.31,28.32,28.25,28.25,94152.0,22.9096,22.9177,22.8611,22.8611,94152.0
2016-12-01 14:15:00,28.25,28.27,28.23,28.23,73416.0,22.8611,22.8773,22.8449,22.8449,73416.0
2016-12-01 14:20:00,28.23,28.25,28.21,28.23,86036.0,22.8449,22.8611,22.8287,22.8449,86036.0
2016-12-01 14:25:00,28.24,28.25,28.21,28.22,79968.0,22.853,22.8611,22.8287,22.8368,79968.0
2016-12-01 14:30:00,28.21,28.23,28.21,28.23,72860.0,22.8287,22.8449,22.8287,22.8449,72860.0
2016-12-01 14:35:00,28.23,28.25,28.22,28.22,75724.0,22.8449,22.8611,22.8368,22.8368,75724.0
2016-12-01 14:40:00,28.22,28.25,28.22,28.23,66456.0,22.8368,22.8611,22.8368,22.8449,66456.0
2016-12-01 14:45:00,28.23,28.27,28.2,28.23,138400.0,22.8449,22.8773,22.8206,22.8449,138400.0
2016-12-01 14:50:00,28.24,28.26,28.21,28.21,92008.0,22.853,22.8692,22.8287,22.8287,92008.0
2016-12-01 14:55:00,28.21,28.25,28.21,28.23,65680.0,22.8287,22.8611,22.8287,22.8449,65680.0
2016-12-01 15:00:00,28.23,28.23,28.21,28.22,53028.0,22.8449,22.8449,22.8287,22.8368,53028.0
2016-12-01 15:05:00,28.22,28.26,28.22,28.26,69900.0,22.8368,22.8692,22.8368,22.8692,69900.0
2016-12-01 15:10:00,28.27,28.29,28.25,28.26,47628.0,22.8773,22.8934,22.8611,22.8692,47628.0
2016-12-01 15:15:00,28.25,28.27,28.25,28.25,53448.0,22.8611,22.8773,22.8611,22.8611,53448.0
2016-12-01 15:20:00,28.25,28.3,28.25,28.27,78644.0,22.8611,22.9015,22.8611,22.8773,78644.0
2016-12-01 15:25:00,28.28,28.28,28.23,28.23,77832.0,22.8853,22.8853,22.8449,22.8449,77832.0
2016-12-01 15:30:00,28.24,28.25,28.21,28.22,122128.0,22.853,22.8611,22.8287,22.8368,122128.0
2016-12-01 15:35:00,28.21,28.24,28.21,28.23,115256.0,22.8287,22.853,22.8287,22.8449,115256.0
2016-12-01 15:40:00,28.23,28.23,28.21,28.23,114196.0,22.8449,22.8449,22.8287,22.8449,114196.0
2016-12-01 15:45:00,28.23,28.24,28.22,28.22,179520.0,22.8449,22.853,22.8368,22.8368,179520.0
2016-12-01 15:50:00,28.22,28.25,28.22,28.24,248156.0,22.8368,22.8611,22.8368,22.853,248156.0
2016-12-01 15:55:00,28.24,28.25,28.23,28.24,504792.0,22.853,22.8611,22.8449,22.853,504792.0
2016-12-02 09:30:00,28.43,28.54,28.42,28.49,204864.0,23.0067,23.0957,22.9986,23.0553,204864.0
2016-12-02 09:35:00,28.52,28.56,28.48,28.56,164176.0,23.0796,23.1119,23.0472,23.1119,164176.0
2016-12-02 09:40:00,28.55,28.58,28.5,28.54,110216.0,23.1038,23.1281,23.0634,23.0957,110216.0
2016-12-02 09:45:00,28.56,28.58,28.53,28.54,135292.0,23.1119,23.1281,23.0877,23.0957,135292.0
2016-12-02 09:50:00,28.54,28.64,28.53,28.64,108772.0,23.0957,23.1767,23.0877,23.1767,108772.0
2016-12-02 09:55:00,28.63,28.64,28.59,28.62,72148.0,23.1686,23.1767,23.1362,23.1605,72148.0
2016-12-02 10:00:00,28.62,28.66,28.59,28.61,148072.0,23.1605,23.1929,23.1362,23.1524,148072.0
2016-12-02 10:05:00,28.62,28.63,28.58,28.62,72208.0,23.1605,23.1686,23.1281,23.1605,72208.0
2016-12-02 10:10:00,28.63,28.7,28.63,28.7,69716.0,23.1686,23.2252,23.1686,23.2252,69716.0
2016-12-02 10:15:00,28.7,28.73,28.68,28.69,53532.0,23.2252,23.2495,23.209,23.2171,53532.0
2016-12-02 10:20:00,28.69,28.7,28.62,28.64,54728.0,23.2171,23.2252,23.1605,23.1767,54728.0
2016-12-02 10:25:00,28.65,28.65,28.59,28.62,71124.0,23.1848,23.1848,23.1362,23.1605,71124.0
2016-12-02 10:30:00,28.61,28.61,28.5,28.52,53932.0,23.1524,23.1524,23.0634,23.0796,53932.0
2016-12-02 10:35:00,28.51,28.58,28.5,28.54,56104.0,23.0715,23.1281,23.0634,23.0957,56104.0
2016-12-02 10:40:00,28.54,28.59,28.53,28.55,55804.0,23.0957,23.1362,23.0877,23.1038,55804.0
2016-12-02 10:45:00,28.53,28.58,28.52,28.56,224304.0,23.0877,23.1281,23.0796,23.1119,224304.0
2016-12-02 10:50:00,28.56,28.57,28.51,28.51,46324.0,23.1119,23.12,23.0715,23.0715,46324.0
2016-12-02 10:55:00,28.52,28.55,28.52,28.52,51476.0,23.0796,23.1038,23.0796,23.0796,51476.0
2016-12-02 11:00:00,28.53,28.57,28.52,28.56,50660.0,23.0877,23.12,23.0796,23.1119,50660.0
2016-12-02 11:05:00,28.55,28.56,28.51,28.55,38432.0,23.1038,23.1119,23.0715,23.1038,38432.0
2016-12-02 11:10:00,28.55,28.61,28.54,28.6,79424.0,23.1038,23.1524,23.0957,23.1443,79424.0
2016-12-02 11:15:00,28.6,28.63,28.55,28.58,109160.0,23.1443,23.1686,23.1038,23.1281,109160.0
2016-12-02 11:20:00,28.59,28.62,28.56,28.56,86120.0,23.1362,23.1605,23.1119,23.1119,86120.0
2016-12-02 11:25:00,28.56,28.57,28.54,28.57,145684.0,23.1119,23.12,23.0957,23.12,145684.0
2016-12-02 11:30:00,28.57,28.57,28.54,28.56,114040.0,23.12,23.12,23.0957,23.1119,114040.0
2016-12-02 11:35:00,28.55,28.57,28.55,28.56,93528.0,23.1038,23.12,23.1038,23.1119,93528.0
2016-12-02 11:40:00,28.57,28.58,28.55,28.57,44628.0,23.12,23.1281,23.1038,23.12,44628.0
2016-12-02 11:45:00,28.58,28.58,28.55,28.57,33968.0,23.1281,23.1281,23.1038,23.12,33968.0
2016-12-02 11:50:00,28.57,28.59,28.55,28.55,55600.0,23.12,23.1362,23.1038,23.1038,55600.0
2016-12-02 11:55:00,28.55,28.55,28.52,28.53,24124.0,23.1038,23.1038,23.0796,23.0877,24124.0
2016-12-02 12:00:00,28.54,28.57,28.53,28.56,30152.0,23.0957,23.12,23.0877,23.1119,30152.0
2016-12-02 12:05:00,28.55,28.57,28.53,28.57,35032.0,23.1038,23.12,23.0877,23.12,35032.0
2016-12-02 12:10:00,28.56,28.57,28.54,28.54,65172.0,23.1119,23.12,23.0957,23.0957,65172.0
2016-12-02 12:15:00,28.54,28.54,28.5,28.54,33108.0,23.0957,23.0957,23.0634,23.0957,33108.0
2016-12-02 12:20:00,28.55,28.56,28.5,28.5,22700.0,23.1038,23.1119,23.0634,23.0634,22700.0
2016-12-02 12:25:00,28.52,28.54,28.52,28.52,16400.0,23.0796,23.0957,23.0796,23.0796,16400.0
2016-12-02 12:30:00,28.52,28.53,28.49,28.5,19932.0,23.0796,23.0877,23.0553,23.0634,19932.0
2016-12-02 12:35:00,28.5,28.5,28.47,28.5,67404.0,23.0634,23.0634,23.0391,23.0634,67404.0
2016-12-02 12:40:00,28.5,28.51,28.44,28.5,96468.0,23.0634,23.0715,23.0148,23.0634,96468.0
2016-12-02 12:45:00,28.51,28.53,28.51,28.52,74952.0,23.0715,23.0877,23.0715,23.0796,74952.0
2016-12-02 12:50:00,28.52,28.55,28.48,28.5,54692.0,23.0796,23.1038,23.0472,23.0634,54692.0
2016-12-02 12:55:00,28.5,28.5,28.45,28.46,57860.0,23.0634,23.0634,23.0229,23.031,57860.0
2016-12-02 13:00:00,28.47,28.49,28.46,28.47,42816.0,23.0391,23.0553,23.031,23.0391,42816.0
2016-12-02 13:05:00,28.46,28.49,28.43,28.49,53840.0,23.031,23.0553,23.0067,23.0553,53840.0
2016-12-02 13:10:00,28.48,28.5,28.46,28.47,49616.0,23.0472,23.0634,23.031,23.0391,49616.0
2016-12-02 13:15:00,28.47,28.49,28.46,28.49,40812.0,23.0391,23.0553,23.031,23.0553,40812.0
2016-12-02 13:20:00,28.48,28.49,28.46,28.49,37412.0,23.0472,23.0553,23.031,23.0553,37412.0
2016-12-02 13:25:00,28.48,28.5,28.47,28.47,56024.0,23.0472,23.0634,23.0391,23.0391,56024.0
2016-12-02 13:30:00,28.48,28.49,28.44,28.46,40856.0,23.0472,23.0553,23.0148,23.031,40856.0
2016-12-02 13:35:00,28.46,28.47,28.45,28.45,39968.0,23.031,23.0391,23.0229,23.0229,39968.0
2016-12-02 13:40:00,28.46,28.49,28.46,28.49,26512.0,23.031,23.0553,23.031,23.0553,26512.0
2016-12-02 13:45:00,28.48,28.49,28.45,28.45,31700.0,23.0472,23.0553,23.0229,23.0229,31700.0
2016-12-02 13:50:00,28.45,28.48,28.44,28.48,26056.0,23.0229,23.0472,23.0148,23.0472,26056.0
2016-12-02 13:55:00,28.47,28.47,28.45,28.46,28504.0,23.0391,23.0391,23.0229,23.031,28504.0
2016-12-02 14:00:00,28.47,28.48,28.45,28.47,24808.0,23.0391,23.0472,23.0229,23.0391,24808.0
2016-12-02 14:05:00,28.47,28.47,28.43,28.45,37900.0,23.0391,23.0391,23.0067,23.0229,37900.0
2016-12-02 14:10:00,28.44,28.45,28.4,28.42,69272.0,23.0148,23.0229,22.9825,22.9986,69272.0
2016-12-02 14:15:00,28.42,28.46,28.42,28.46,30940.0,22.9986,23.031,22.9986,23.031,30940.0
2016-12-02 14:20:00,28.46,28.47,28.45,28.46,28852.0,23.031,23.0391,23.0229,23.031,28852.0
2016-12-02 14:25:00,28.47,28.49,28.47,28.48,30468.0,23.0391,23.0553,23.0391,23.0472,30468.0
2016-12-02 14:30:00,28.48,28.48,28.46,28.47,37568.0,23.0472,23.0472,23.031,23.0391,37568.0
2016-12-02 14:35:00,28.47,28.49,28.47,28.49,54576.0,23.0391,23.0553,23.0391,23.0553,54576.0
2016-12-02 14:40:00,28.48,28.5,28.47,28.5,41176.0,23.0472,23.0634,23.0391,23.0634,41176.0
2016-12-02 14:45:00,28.49,28.5,28.48,28.49,44024.0,23.0553,23.0634,23.0472,23.0553,44024.0
2016-12-02 14:50:00,28.49,28.49,28.48,28.49,69184.0,23.0553,23.0553,23.0472,23.0553,69184.0
2016-12-02 14:55:00,28.5,28.5,28.47,28.47,59792.0,23.0634,23.0634,23.0391,23.0391,59792.0
2016-12-02 15:00:00,28.47,28.5,28.47,28.5,53784.0,23.0391,23.0634,23.0391,23.0634,53784.0
2016-12-02 15:05:00,28.5,28.54,28.5,28.53,44752.0,23.0634,23.0957,23.0634,23.0877,44752.0
2016-12-02 15:10:00,28.53,28.55,28.52,28.55,56528.0,23.0877,23.1038,23.0796,23.1038,56528.0
2016-12-02 15:15:00,28.54,28.56,28.54,28.55,35848.0,23.0957,23.1119,23.0957,23.1038,35848.0
2016-12-02 15:20:00,28.55,28.57,28.55,28.57,277664.0,23.1038,23.12,23.1038,23.12,277664.0
2016-12-02 15:25:00,28.57,28.6,28.55,28.59,94812.0,23.12,23.1443,23.1038,23.1362,94812.0
2016-12-02 15:30:00,28.59,28.65,28.58,28.62,134064.0,23.1362,23.1848,23.1281,23.1605,134064.0
2016-12-02 15:35:00,28.62,28.63,28.6,28.6,126248.0,23.1605,23.1686,23.1443,23.1443,126248.0
2016-12-02 15:40:00,28.61,28.62,28.59,28.59,130824.0,23.1524,23.1605,23.1362,23.1362,130824.0
2016-12-02 15:45:00,28.59,28.6,28.56,28.58,170140.0,23.1362,23.1443,23.1119,23.1281,170140.0
2016-12-02 15:50:00,28.57,28.61,28.57,28.61,260320.0,23.12,23.1524,23.12,23.1524,260320.0
2016-12-02 15:55:00,28.61,28.62,28.58,28.6,403752.0,23.1524,23.1605,23.1281,23.1443,403752.0
2016-12-05 09:30:00,28.58,28.58,28.4,28.4,6956.0,23.1281,23.1281,22.9825,22.9825,6956.0
2016-12-05 09:35:00,28.39,28.4,28.3,28.36,362484.0,22.9744,22.9825,22.9015,22.9501,362484.0
2016-12-05 09:40:00,28.37,28.54,28.37,28.51,204928.0,22.9582,23.0957,22.9582,23.0715,204928.0
2016-12-05 09:45:00,28.53,28.57,28.49,28.49,119700.0,23.0877,23.12,23.0553,23.0553,119700.0
2016-12-05 09:50:00,28.49,28.49,28.43,28.45,87848.0,23.0553,23.0553,23.0067,23.0229,87848.0
2016-12-05 09:55:00,28.45,28.46,28.39,28.46,90480.0,23.0229,23.031,22.9744,23.031,90480.0
2016-12-05 10:00:00,28.47,28.47,28.37,28.38,175380.0,23.0391,23.0391,22.9582,22.9663,175380.0
2016-12-05 10:05:00,28.38,28.45,28.38,28.45,113884.0,22.9663,23.0229,22.9663,23.0229,113884.0
2016-12-05 10:10:00,28.45,28.49,28.44,28.49,107944.0,23.0229,23.0553,23.0148,23.0553,107944.0
2016-12-05 10:15:00,28.49,28.53,28.48,28.52,142924.0,23.0553,23.0877,23.0472,23.0796,142924.0
2016-12-05 10:20:00,28.52,28.6,28.52,28.59,83292.0,23.0796,23.1443,23.0796,23.1362,83292.0
2016-12-05 10:25:00,28.6,28.6,28.49,28.49,87744.0,23.1443,23.1443,23.0553,23.0553,87744.0
2016-12-05 10:30:00,28.49,28.52,28.48,28.49,72900.0,23.0553,23.0796,23.0472,23.0553,72900.0
2016-12-05 10:35:00,28.48,28.53,28.47,28.53,32408.0,23.0472,23.0877,23.0391,23.0877,32408.0
2016-12-05 10:40:00,28.53,28.54,28.49,28.54,56376.0,23.0877,23.0957,23.0553,23.0957,56376.0
2016-12-05 10:45:00,28.54,28.6,28.49,28.6,50228.0,23.0957,23.1443,23.0553,23.1443,50228.0
2016-12-05 10:50:00,28.57,28.58,28.52,28.52,51424.0,23.12,23.1281,23.0796,23.0796,51424.0
2016-12-05 10:55:00,28.52,28.59,28.51,28.58,45980.0,23.0796,23.1362,23.0715,23.1281,45980.0
2016-12-05 11:00:00,28.59,28.61,28.58,28.61,48236.0,23.1362,23.1524,23.1281,23.1524,48236.0
2016-12-05 11:05:00,28.61,28.62,28.59,28.6,39608.0,23.1524,23.1605,23.1362,23.1443,39608.0
2016-12-05 11:10:00,28.6,28.65,28.58,28.62,54368.0,23.1443,23.1848,23.1281,23.1605,54368.0
2016-12-05 11:15:00,28.62,28.62,28.58,28.59,41688.0,23.1605,23.1605,23.1281,23.1362,41688.0
2016-12-05 11:20:00,28.59,28.61,28.57,28.57,53652.0,23.1362,23.1524,23.12,23.12,53652.0
2016-12-05 11:25:00,28.57,28.59,28.53,28.58,52348.0,23.12,23.1362,23.0877,23.1281,52348.0
2016-12-05 11:30:00,28.57,28.6,28.55,28.56,74904.0,23.12,23.1443,23.1038,23.1119,74904.0
2016-12-05 11:35:00,28.56,28.56,28.51,28.53,61508.0,23.1119,23.1119,23.0715,23.0877,61508.0
2016-12-05 11:40:00,28.53,28.54,28.48,28.5,92140.0,23.0877,23.0957,23.0472,23.0634,92140.0
2016-12-05 11:45:00,28.5,28.54,28.5,28.52,60576.0,23.0634,23.0957,23.0634,23.0796,60576.0
2016-12-05 11:50:00,28.53,28.59,28.51,28.59,55464.0,23.0877,23.1362,23.0715,23.1362,55464.0
2016-12-05 11:55:00,28.58,28.63,28.58,28.63,113836.0,23.1281,23.1686,23.1281,23.1686,113836.0
2016-12-05 12:00:00,28.62,28.63,28.58,28.58,72060.0,23.1605,23.1686,23.1281,23.1281,72060.0
2016-12-05 12:05:00,28.58,28.6,28.56,28.6,46920.0,23.1281,23.1443,23.1119,23.1443,46920.0
2016-12-05 12:10:00,28.6,28.61,28.58,28.59,55308.0,23.1443,23.1524,23.1281,23.1362,55308.0
2016-12-05 12:15:00,28.59,28.59,28.56,28.58,33908.0,23.1362,23.1362,23.1119,23.1281,33908.0
2016-12-05 12:20:00,28.58,28.61,28.57,28.61,40556.0,23.1281,23.1524,23.12,23.1524,40556.0
2016-12-05 12:25:00,28.61,28.64,28.61,28.63,44108.0,23.1524,23.1767,23.1524,23.1686,44108.0
2016-12-05 12:30:00,28.63,28.7,28.63,28.67,81396.0,23.1686,23.2252,23.1686,23.2009,81396.0
2016-12-05 12:35:00,28.68,28.7,28.68,28.68,60688.0,23.209,23.2252,23.209,23.209,60688.0
2016-12-05 12:40:00,28.68,28.69,28.66,28.67,79760.0,23.209,23.2171,23.1929,23.2009,79760.0
2016-12-05 12:45:00,28.67,28.69,28.65,28.68,60204.0,23.2009,23.2171,23.1848,23.209,60204.0
2016-12-05 12:50:00,28.7,28.72,28.68,28.72,62400.0,23.2252,23.2414,23.209,23.2414,62400.0
2016-12-05 12:55:00,28.72,28.75,28.71,28.73,91032.0,23.2414,23.2657,23.2333,23.2495,91032.0
2016-12-05 13:00:00,28.74,28.77,28.72,28.76,70780.0,23.2576,23.2819,23.2414,23.2738,70780.0
2016-12-05 13:05:00,28.75,28.77,28.72,28.73,75112.0,23.2657,23.2819,23.2414,23.2495,75112.0
2016-12-05 13:10:00,28.73,28.75,28.72,28.75,40172.0,23.2495,23.2657,23.2414,23.2657,40172.0
2016-12-05 13:15:00,28.74,28.8,28.74,28.8,66036.0,23.2576,23.3061,23.2576,23.3061,66036.0
2016-12-05 13:20:00,28.8,28.85,28.8,28.82,100880.0,23.3061,23.3466,23.3061,23.3223,100880.0
2016-12-05 13:25:00,28.82,28.84,28.75,28.77,68380.0,23.3223,23.3385,23.2657,23.2819,68380.0
2016-12-05 13:30:00,28.77,28.81,28.77,28.81,43664.0,23.2819,23.3142,23.2819,23.3142,43664.0
2016-12-05 13:35:00,28.8,28.81,28.75,28.75,56120.0,23.3061,23.3142,23.2657,23.2657,56120.0
2016-12-05 13:40:00,28.75,28.77,28.73,28.75,47676.0,23.2657,23.2819,23.2495,23.2657,47676.0
2016-12-05 13:45:00,28.75,28.78,28.75,28.78,46772.0,23.2657,23.29,23.2657,23.29,46772.0
2016-12-05 13:50:00,28.78,28.78,28.75,28.77,43532.0,23.29,23.29,23.2657,23.2819,43532.0
2016-12-05 13:55:00,28.76,28.78,28.74,28.76,42712.0,23.2738,23.29,23.2576,23.2738,42712.0
2016-12-05 14:00:00,28.75,28.78,28.74,28.75,50240.0,23.2657,23.29,23.2576,23.2657,50240.0
2016-12-05 14:05:00,28.73,28.75,28.73,28.75,46020.0,23.2495,23.2657,23.2495,23.2657,46020.0
2016-12-05 14:10:00,28.76,28.76,28.74,28.75,49256.0,23.2738,23.2738,23.2576,23.2657,49256.0
2016-12-05 14:15:00,28.74,28.75,28.73,28.73,119864.0,23.2576,23.2657,23.2495,23.2495,119864.0
2016-12-05 14:20:00,28.73,28.78,28.73,28.77,42428.0,23.2495,23.29,23.2495,23.2819,42428.0
2016-12-05 14:25:00,28.77,28.77,28.75,28.77,71812.0,23.2819,23.2819,23.2657,23.2819,71812.0
2016-12-05 14:30:00,28.77,28.79,28.72,28.72,51508.0,23.2819,23.2981,23.2414,23.2414,51508.0
2016-12-05 14:35:00,28.72,28.75,28.71,28.75,61772.0,23.2414,23.2657,23.2333,23.2657,61772.0
2016-12-05 14:40:00,28.75,28.77,28.75,28.75,54228.0,23.2657,23.2819,23.2657,23.2657,54228.0
2016-12-05 14:45:00,28.75,28.76,28.75,28.75,65500.0,23.2657,23.2738,23.2657,23.2657,65500.0
2016-12-05 14:50:00,28.75,28.77,28.74,28.75,65100.0,23.2657,23.2819,23.2576,23.2657,65100.0
2016-12-05 14:55:00,28.75,28.76,28.73,28.75,77936.0,23.2657,23.2738,23.2495,23.2657,77936.0
2016-12-05 15:00:00,28.75,28.78,28.74,28.75,276764.0,23.2657,23.29,23.2576,23.2657,276764.0
2016-12-05 15:05:00,28.75,28.76,28.73,28.75,51704.0,23.2657,23.2738,23.2495,23.2657,51704.0
2016-12-05 15:10:00,28.75,28.77,28.73,28.74,82764.0,23.2657,23.2819,23.2495,23.2576,82764.0
2016-12-05 15:15:00,28.74,28.75,28.73,28.73,112412.0,23.2576,23.2657,23.2495,23.2495,112412.0
2016-12-05 15:20:00,28.73,28.76,28.73,28.76,105332.0,23.2495,23.2738,23.2495,23.2738,105332.0
2016-12-05 15:25:00,28.76,28.76,28.72,28.73,92968.0,23.2738,23.2738,23.2414,23.2495,92968.0
2016-12-05 15:30:00,28.73,28.74,28.72,28.73,165176.0,23.2495,23.2576,23.2414,23.2495,165176.0
2016-12-05 15:35:00,28.73,28.73,28.7,28.7,151376.0,23.2495,23.2495,23.2252,23.2252,151376.0
2016-12-05 15:40:00,28.7,28.73,28.7,28.72,211752.0,23.2252,23.2495,23.2252,23.2414,211752.0
2016-12-05 15:45:00,28.72,28.77,28.72,28.75,383464.0,23.2414,23.2819,23.2414,23.2657,383464.0
2016-12-05 15:50:00,28.75,28.78,28.75,28.77,330856.0,23.2657,23.29,23.2657,23.2819,330856.0
2016-12-05 15:55:00,28.77,28.77,28.74,28.76,442340.0,23.2819,23.2819,23.2576,23.2738,442340.0
2016-12-06 09:30:00,28.71,28.77,28.66,28.72,123968.0,23.2333,23.2819,23.1929,23.2414,123968.0
2016-12-06 09:35:00,28.72,28.81,28.69,28.79,54628.0,23.2414,23.3142,23.2171,23.2981,54628.0
2016-12-06 09:40:00,28.8,28.87,28.78,28.87,59564.0,23.3061,23.3628,23.29,23.3628,59564.0
2016-12-06 09:45:00,28.86,28.88,28.82,28.82,80640.0,23.3547,23.3709,23.3223,23.3223,80640.0
2016-12-06 09:50:00,28.82,28.82,28.74,28.75,47392.0,23.3223,23.3223,23.2576,23.2657,47392.0
2016-12-06 09:55:00,28.75,28.78,28.71,28.73,45664.0,23.2657,23.29,23.2333,23.2495,45664.0
2016-12-06 10:00:00,28.74,28.75,28.68,28.72,64908.0,23.2576,23.2657,23.209,23.2414,64908.0
2016-12-06 10:05:00,28.72,28.78,28.72,28.75,81856.0,23.2414,23.29,23.2414,23.2657,81856.0
2016-12-06 10:10:00,28.75,28.8,28.75,28.77,67540.0,23.2657,23.3061,23.2657,23.2819,67540.0
2016-12-06 10:15:00,28.77,28.8,28.75,28.77,189552.0,23.2819,23.3061,23.2657,23.2819,189552.0
2016-12-06 10:20:00,28.76,28.77,28.74,28.76,73764.0,23.2738,23.2819,23.2576,23.2738,73764.0
2016-12-06 10:25:00,28.75,28.85,28.75,28.84,68984.0,23.2657,23.3466,23.2657,23.3385,68984.0
2016-12-06 10:30:00,28.84,28.91,28.82,28.9,83192.0,23.3385,23.3952,23.3223,23.3871,83192.0
2016-12-06 10:35:00,28.9,28.9,28.83,28.84,81120.0,23.3871,23.3871,23.3304,23.3385,81120.0
2016-12-06 10:40:00,28.84,28.85,28.79,28.8,58232.0,23.3385,23.3466,23.2981,23.3061,58232.0
2016-12-06 10:45:00,28.8,28.86,28.79,28.85,72660.0,23.3061,23.3547,23.2981,23.3466,72660.0
2016-12-06 10:50:00,28.84,28.85,28.8,28.81,70908.0,23.3385,23.3466,23.3061,23.3142,70908.0
2016-12-06 10:55:00,28.81,28.85,28.81,28.84,78352.0,23.3142,23.3466,23.3142,23.3385,78352.0
2016-12-06 11:00:00,28.84,28.86,28.83,28.85,87968.0,23.3385,23.3547,23.3304,23.3466,87968.0
2016-12-06 11:05:00,28.85,28.86,28.83,28.85,84396.0,23.3466,23.3547,23.3304,23.3466,84396.0
2016-12-06 11:10:00,28.85,28.85,28.83,28.84,74576.0,23.3466,23.3466,23.3304,23.3385,74576.0
2016-12-06 11:15:00,28.84,28.86,28.83,28.86,69196.0,23.3385,23.3547,23.3304,23.3547,69196.0
2016-12-06 11:20:00,28.85,28.85,28.76,28.76,113912.0,23.3466,23.3466,23.2738,23.2738,113912.0
2016-12-06 11:25:00,28.76,28.8,28.76,28.79,109424.0,23.2738,23.3061,23.2738,23.2981,109424.0
2016-12-06 11:30:00,28.79,28.8,28.75,28.75,89356.0,23.2981,23.3061,23.2657,23.2657,89356.0
2016-12-06 11:35:00,28.75,28.77,28.74,28.74,74940.0,23.2657,23.2819,23.2576,23.2576,74940.0
2016-12-06 11:40:00,28.74,28.75,28.73,28.74,297688.0,23.2576,23.2657,23.2495,23.2576,297688.0
2016-12-06 11:45:00,28.75,28.76,28.74,28.74,86032.0,23.2657,23.2738,23.2576,23.2576,86032.0
2016-12-06 11:50:00,28.75,28.75,28.72,28.75,146040.0,23.2657,23.2657,23.2414,23.2657,146040.0
2016-12-06 11:55:00,28.74,28.77,28.74,28.77,83500.0,23.2576,23.2819,23.2576,23.2819,83500.0
2016-12-06 12:00:00,28.76,28.78,28.76,28.78,69160.0,23.2738,23.29,23.2738,23.29,69160.0
2016-12-06 12:05:00,28.78,28.8,28.77,28.77,107676.0,23.29,23.3061,23.2819,23.2819,107676.0
2016-12-06 12:10:00,28.77,28.78,28.72,28.72,76904.0,23.2819,23.29,23.2414,23.2414,76904.0
2016-12-06 12:15:00,28.72,28.73,28.7,28.71,60676.0,23.2414,23.2495,23.2252,23.2333,60676.0
2016-12-06 12:20:00,28.7,28.71,28.69,28.69,54520.0,23.2252,23.2333,23.2171,23.2171,54520.0
2016-12-06 12:25:00,28.7,28.71,28.69,28.7,67684.0,23.2252,23.2333,23.2171,23.2252,67684.0
2016-12-06 12:30:00,28.7,28.72,28.69,28.71,69480.0,23.2252,23.2414,23.2171,23.2333,69480.0
2016-12-06 12:35:00,28.7,28.71,28.68,28.71,201932.0,23.2252,23.2333,23.209,23.2333,201932.0
2016-12-06 12:40:00,28.71,28.73,28.69,28.7,68224.0,23.2333,23.2495,23.2171,23.2252,68224.0
2016-12-06 12:45:00,28.7,28.74,28.7,28.74,63088.0,23.2252,23.2576,23.2252,23.2576,63088.0
2016-12-06 12:50:00,28.74,28.74,28.69,28.71,50996.0,23.2576,23.2576,23.2171,23.2333,50996.0
2016-12-06 12:55:00,28.7,28.76,28.7,28.73,99680.0,23.2252,23.2738,23.2252,23.2495,99680.0
2016-12-06 13:00:00,28.74,28.75,28.74,28.74,123248.0,23.2576,23.2657,23.2576,23.2576,123248.0
2016-12-06 13:05:00,28.75,28.76,28.72,28.73,82128.0,23.2657,23.2738,23.2414,23.2495,82128.0
2016-12-06 13:10:00,28.73,28.75,28.73,28.75,90000.0,23.2495,23.2657,23.2495,23.2657,90000.0
2016-12-06 13:15:00,28.74,28.74,28.72,28.72,44668.0,23.2576,23.2576,23.2414,23.2414,44668.0
2016-12-06 13:20:00,28.71,28.75,28.71,28.75,107596.0,23.2333,23.2657,23.2333,23.2657,107596.0
2016-12-06 13:25:00,28.75,28.76,28.74,28.74,96608.0,23.2657,23.2738,23.2576,23.2576,96608.0
2016-12-06 13:30:00,28.74,28.75,28.74,28.74,71744.0,23.2576,23.2657,23.2576,23.2576,71744.0
2016-12-06 13:35:00,28.74,28.77,28.74,28.77,57744.0,23.2576,23.2819,23.2576,23.2819,57744.0
2016-12-06 13:40:00,28.77,28.78,28.76,28.77,35356.0,23.2819,23.29,23.2738,23.2819,35356.0
2016-12-06 13:45:00,28.78,28.79,28.77,28.77,49032.0,23.29,23.2981,23.2819,23.2819,49032.0
2016-12-06 13:50:00,28.77,28.78,28.74,28.75,61440.0,23.2819,23.29,23.2576,23.2657,61440.0
2016-12-06 13:55:00,28.75,28.75,28.72,28.72,40436.0,23.2657,23.2657,23.2414,23.2414,40436.0
2016-12-06 14:00:00,28.72,28.73,28.68,28.7,66252.0,23.2414,23.2495,23.209,23.2252,66252.0
2016-12-06 14:05:00,28.69,28.72,28.68,28.72,148240.0,23.2171,23.2414,23.209,23.2414,148240.0
2016-12-06 14:10:00,28.72,28.75,28.7,28.74,131168.0,23.2414,23.2657,23.2252,23.2576,131168.0
2016-12-06 14:15:00,28.74,28.74,28.7,28.7,83444.0,23.2576,23.2576,23.2252,23.2252,83444.0
2016-12-06 14:20:00,28.7,28.7,28.66,28.67,108872.0,23.2252,23.2252,23.1929,23.2009,108872.0
2016-12-06 14:25:00,28.67,28.68,28.65,28.67,87020.0,23.2009,23.209,23.1848,23.2009,87020.0
2016-12-06 14:30:00,28.67,28.7,28.67,28.68,120928.0,23.2009,23.2252,23.2009,23.209,120928.0
2016-12-06 14:35:00,28.68,28.71,28.66,28.71,69804.0,23.209,23.2333,23.1929,23.2333,69804.0
2016-12-06 14:40:00,28.71,28.72,28.69,28.72,120452.0,23.2333,23.2414,23.2171,23.2414,120452.0
2016-12-06 14:45:00,28.7,28.73,28.7,28.73,77508.0,23.2252,23.2495,23.2252,23.2495,77508.0
2016-12-06 14:50:00,28.73,28.75,28.72,28.73,122088.0,23.2495,23.2657,23.2414,23.2495,122088.0
2016-12-06 14:55:00,28.74,28.74,28.7,28.7,102456.0,23.2576,23.2576,23.2252,23.2252,102456.0
2016-12-06 15:00:00,28.71,28.75,28.71,28.73,125068.0,23.2333,23.2657,23.2333,23.2495,125068.0
2016-12-06 15:05:00,28.74,28.75,28.7,28.71,93000.0,23.2576,23.2657,23.2252,23.2333,93000.0
2016-12-06 15:10:00,28.71,28.72,28.67,28.67,105352.0,23.2333,23.2414,23.2009,23.2009,105352.0
2016-12-06 15:15:00,28.67,28.68,28.65,28.66,117184.0,23.2009,23.209,23.1848,23.1929,117184.0
2016-12-06 15:20:00,28.67,28.67,28.63,28.63,127568.0,23.2009,23.2009,23.1686,23.1686,127568.0
2016-12-06 15:25:00,28.63,28.64,28.62,28.63,227112.0,23.1686,23.1767,23.1605,23.1686,227112.0
2016-12-06 15:30:00,28.63,28.66,28.62,28.64,201920.0,23.1686,23.1929,23.1605,23.1767,201920.0
2016-12-06 15:35:00,28.64,28.66,28.63,28.65,143316.0,23.1767,23.1929,23.1686,23.1848,143316.0
2016-12-06 15:40:00,28.65,28.66,28.63,28.65,171540.0,23.1848,23.1929,23.1686,23.1848,171540.0
2016-12-06 15:45:00,28.64,28.68,28.64,28.67,142364.0,23.1767,23.209,23.1767,23.2009,142364.0
2016-12-06 15:50:00,28.67,28.71,28.67,28.71,273352.0,23.2009,23.2333,23.2009,23.2333,273352.0
2016-12-06 15:55:00,28.71,28.71,28.68,28.69,397372.0,23.2333,23.2333,23.209,23.2171,397372.0
2016-12-07 09:30:00,28.75,28.86,28.72,28.73,132696.0,23.2657,23.3547,23.2414,23.2495,132696.0
2016-12-07 09:35:00,28.71,28.84,28.7,28.83,30344.0,23.2333,23.3385,23.2252,23.3304,30344.0
2016-12-07 09:40:00,28.82,28.92,28.82,28.91,30624.0,23.3223,23.4033,23.3223,23.3952,30624.0
2016-12-07 09:45:00,28.9,28.96,28.88,28.94,54464.0,23.3871,23.4356,23.3709,23.4194,54464.0
2016-12-07 09:50:00,28.95,28.99,28.9,28.99,67176.0,23.4275,23.4599,23.3871,23.4599,67176.0
2016-12-07 09:55:00,28.98,29.03,28.96,29.01,107172.0,23.4518,23.4923,23.4356,23.4761,107172.0
2016-12-07 10:00:00,29.01,29.03,28.98,29.01,67876.0,23.4761,23.4923,23.4518,23.4761,67876.0
2016-12-07 10:05:00,29.0,29.06,28.99,29.03,44420.0,23.468,23.5166,23.4599,23.4923,44420.0
2016-12-07 10:10:00,29.04,29.13,29.0,29.08,73728.0,23.5004,23.5732,23.468,23.5327,73728.0
2016-12-07 10:15:00,29.08,29.1,29.07,29.1,41584.0,23.5327,23.5489,23.5246,23.5489,41584.0
2016-12-07 10:20:00,29.1,29.1,29.06,29.08,32816.0,23.5489,23.5489,23.5166,23.5327,32816.0
2016-12-07 10:25:00,29.06,29.08,29.02,29.05,36836.0,23.5166,23.5327,23.4842,23.5085,36836.0
2016-12-07 10:30:00,29.03,29.07,29.02,29.07,47404.0,23.4923,23.5246,23.4842,23.5246,47404.0
2016-12-07 10:35:00,29.07,29.08,29.04,29.04,47492.0,23.5246,23.5327,23.5004,23.5004,47492.0
2016-12-07 10:40:00,29.04,29.06,29.03,29.06,54552.0,23.5004,23.5166,23.4923,23.5166,54552.0
2016-12-07 10:45:00,29.06,29.06,29.02,29.04,65416.0,23.5166,23.5166,23.4842,23.5004,65416.0
2016-12-07 10:50:00,29.05,29.09,29.03,29.05,34244.0,23.5085,23.5408,23.4923,23.5085,34244.0
2016-12-07 10:55:00,29.04,29.05,29.01,29.03,53388.0,23.5004,23.5085,23.4761,23.4923,53388.0
2016-12-07 11:00:00,29.03,29.04,29.01,29.03,54356.0,23.4923,23.5004,23.4761,23.4923,54356.0
2016-12-07 11:05:00,29.02,29.03,28.99,28.99,37512.0,23.4842,23.4923,23.4599,23.4599,37512.0
2016-12-07 11:10:00,28.99,29.04,28.98,29.03,44700.0,23.4599,23.5004,23.4518,23.4923,44700.0
2016-12-07 11:15:00,29.04,29.09,29.03,29.08,68172.0,23.5004,23.5408,23.4923,23.5327,68172.0
2016-12-07 11:20:00,29.07,29.09,29.06,29.07,68244.0,23.5246,23.5408,23.5166,23.5246,68244.0
2016-12-07 11:25:00,29.07,29.07,29.04,29.05,58840.0,23.5246,23.5246,23.5004,23.5085,58840.0
2016-12-07 11:30:00,29.06,29.08,29.03,29.07,57112.0,23.5166,23.5327,23.4923,23.5246,57112.0
2016-12-07 11:35:00,29.07,29.09,29.05,29.08,20728.0,23.5246,23.5408,23.5085,23.5327,20728.0
2016-12-07 11:40:00,29.08,29.11,29.07,29.09,48480.0,23.5327,23.557,23.5246,23.5408,48480.0
2016-12-07 11:45:00,29.09,29.13,29.08,29.13,51860.0,23.5408,23.5732,23.5327,23.5732,51860.0
2016-12-07 11:50:00,29.13,29.15,29.11,29.13,56148.0,23.5732,23.5894,23.557,23.5732,56148.0
2016-12-07 11:55:00,29.11,29.16,29.11,29.16,48824.0,23.557,23.5975,23.557,23.5975,48824.0
2016-12-07 12:00:00,29.15,29.16,29.09,29.1,39880.0,23.5894,23.5975,23.5408,23.5489,39880.0
2016-12-07 12:05:00,29.1,29.13,29.09,29.13,33648.0,23.5489,23.5732,23.5408,23.5732,33648.0
2016-12-07 12:10:00,29.12,29.13,29.09,29.11,35144.0,23.5651,23.5732,23.5408,23.557,35144.0
2016-12-07 12:15:00,29.11,29.13,29.1,29.12,41284.0,23.557,23.5732,23.5489,23.5651,41284.0
2016-12-07 12:20:00,29.13,29.14,29.12,29.14,44204.0,23.5732,23.5813,23.5651,23.5813,44204.0
2016-12-07 12:25:00,29.14,29.17,29.14,29.16,40208.0,23.5813,23.6056,23.5813,23.5975,40208.0
2016-12-07 12:30:00,29.16,29.16,29.13,29.14,31004.0,23.5975,23.5975,23.5732,23.5813,31004.0
2016-12-07 12:35:00,29.13,29.13,29.1,29.11,42760.0,23.5732,23.5732,23.5489,23.557,42760.0
2016-12-07 12:40:00,29.11,29.15,29.11,29.14,80044.0,23.557,23.5894,23.557,23.5813,80044.0
2016-12-07 12:45:00,29.14,29.16,29.14,29.15,54628.0,23.5813,23.5975,23.5813,23.5894,54628.0
2016-12-07 12:50:00,29.15,29.16,29.13,29.15,42732.0,23.5894,23.5975,23.5732,23.5894,42732.0
2016-12-07 12:55:00,29.15,29.15,29.13,29.15,50320.0,23.5894,23.5894,23.5732,23.5894,50320.0
2016-12-07 13:00:00,29.15,29.17,29.13,29.14,112200.0,23.5894,23.6056,23.5732,23.5813,112200.0
2016-12-07 13:05:00,29.15,29.18,29.14,29.18,51632.0,23.5894,23.6137,23.5813,23.6137,51632.0
2016-12-07 13:10:00,29.18,29.2,29.17,29.18,37728.0,23.6137,23.6298,23.6056,23.6137,37728.0
2016-12-07 13:15:00,29.18,29.18,29.16,29.17,39928.0,23.6137,23.6137,23.5975,23.6056,39928.0
2016-12-07 13:20:00,29.17,29.27,29.17,29.25,80736.0,23.6056,23.6865,23.6056,23.6703,80736.0
2016-12-07 13:25:00,29.24,29.28,29.23,29.27,70876.0,23.6622,23.6946,23.6541,23.6865,70876.0
2016-12-07 13:30:00,29.27,29.29,29.27,29.27,74420.0,23.6865,23.7027,23.6865,23.6865,74420.0
2016-12-07 13:35:00,29.27,29.3,29.26,29.29,111836.0,23.6865,23.7108,23.6784,23.7027,111836.0
2016-12-07 13:40:00,29.29,29.3,29.28,29.29,85356.0,23.7027,23.7108,23.6946,23.7027,85356.0
2016-12-07 13:45:00,29.28,29.29,29.27,29.28,40180.0,23.6946,23.7027,23.6865,23.6946,40180.0
2016-12-07 13:50:00,29.28,29.34,29.28,29.33,80240.0,23.6946,23.7431,23.6946,23.735,80240.0
2016-12-07 13:55:00,29.33,29.36,29.32,29.35,65188.0,23.735,23.7593,23.727,23.7512,65188.0
2016-12-07 14:00:00,29.35,29.35,29.3,29.3,55348.0,23.7512,23.7512,23.7108,23.7108,55348.0
2016-12-07 14:05:00,29.3,29.31,29.28,29.3,80804.0,23.7108,23.7189,23.6946,23.7108,80804.0
2016-12-07 14:10:00,29.3,29.31,29.3,29.31,75800.0,23.7108,23.7189,23.7108,23.7189,75800.0
2016-12-07 14:15:00,29.31,29.31,29.28,29.29,131808.0,23.7189,23.7189,23.6946,23.7027,131808.0
2016-12-07 14:20:00,29.29,29.31,29.28,29.31,93272.0,23.7027,23.7189,23.6946,23.7189,93272.0
2016-12-07 14:25:00,29.31,29.32,29.29,29.3,75664.0,23.7189,23.727,23.7027,23.7108,75664.0
2016-12-07 14:30:00,29.29,29.3,29.29,29.29,135708.0,23.7027,23.7108,23.7027,23.7027,135708.0
2016-12-07 14:35:00,29.29,29.33,29.29,29.32,174388.0,23.7027,23.735,23.7027,23.727,174388.0
2016-12-07 14:40:00,29.31,29.32,29.28,29.29,100036.0,23.7189,23.727,23.6946,23.7027,100036.0
2016-12-07 14:45:00,29.29,29.3,29.29,29.29,155608.0,23.7027,23.7108,23.7027,23.7027,155608.0
2016-12-07 14:50:00,29.29,29.3,29.28,29.3,77932.0,23.7027,23.7108,23.6946,23.7108,77932.0
2016-12-07 14:55:00,29.3,29.3,29.29,29.29,95088.0,23.7108,23.7108,23.7027,23.7027,95088.0
2016-12-07 15:00:00,29.29,29.3,29.26,29.29,153388.0,23.7027,23.7108,23.6784,23.7027,153388.0
2016-12-07 15:05:00,29.29,29.3,29.28,29.28,188024.0,23.7027,23.7108,23.6946,23.6946,188024.0
2016-12-07 15:10:00,29.28,29.29,29.26,29.28,215452.0,23.6946,23.7027,23.6784,23.6946,215452.0
2016-12-07 15:15:00,29.28,29.3,29.27,29.3,103704.0,23.6946,23.7108,23.6865,23.7108,103704.0
2016-12-07 15:20:00,29.3,29.35,29.3,29.34,258992.0,23.7108,23.7512,23.7108,23.7431,258992.0
2016-12-07 15:25:00,29.34,29.38,29.34,29.38,123404.0,23.7431,23.7755,23.7431,23.7755,123404.0
2016-12-07 15:30:00,29.38,29.39,29.36,29.38,146336.0,23.7755,23.7836,23.7593,23.7755,146336.0
2016-12-07 15:35:00,29.38,29.38,29.35,29.36,137500.0,23.7755,23.7755,23.7512,23.7593,137500.0
2016-12-07 15:40:00,29.36,29.38,29.35,29.36,279200.0,23.7593,23.7755,23.7512,23.7593,279200.0
2016-12-07 15:45:00,29.36,29.39,29.35,29.38,376896.0,23.7593,23.7836,23.7512,23.7755,376896.0
2016-12-07 15:50:00,29.38,29.38,29.36,29.36,396848.0,23.7755,23.7755,23.7593,23.7593,396848.0
2016-12-07 15:55:00,29.36,29.43,29.36,29.42,787096.0,23.7593,23.816,23.7593,23.8079,787096.0
2016-12-08 09:30:00,29.2,29.35,29.11,29.14,266304.0,23.6298,23.7512,23.557,23.5813,266304.0
2016-12-08 09:35:00,29.15,29.18,29.09,29.15,98188.0,23.5894,23.6137,23.5408,23.5894,98188.0
2016-12-08 09:40:00,29.17,29.24,29.14,29.21,412604.0,23.6056,23.6622,23.5813,23.6379,412604.0
2016-12-08 09:45:00,29.19,29.31,29.19,29.31,59512.0,23.6218,23.7189,23.6218,23.7189,59512.0
2016-12-08 09:50:00,29.31,29.33,29.28,29.29,50708.0,23.7189,23.735,23.6946,23.7027,50708.0
2016-12-08 09:55:00,29.29,29.38,29.29,29.34,40412.0,23.7027,23.7755,23.7027,23.7431,40412.0
2016-12-08 10:00:00,29.33,29.41,29.32,29.34,56616.0,23.735,23.7998,23.727,23.7431,56616.0
2016-12-08 10:05:00,29.34,29.41,29.33,29.33,57428.0,23.7431,23.7998,23.735,23.735,57428.0
2016-12-08 10:10:00,29.34,29.35,29.27,29.29,47644.0,23.7431,23.7512,23.6865,23.7027,47644.0
2016-12-08 10:15:00,29.28,29.28,29.23,29.25,116528.0,23.6946,23.6946,23.6541,23.6703,116528.0
2016-12-08 10:20:00,29.26,29.33,29.25,29.26,49016.0,23.6784,23.735,23.6703,23.6784,49016.0
2016-12-08 10:25:00,29.27,29.27,29.19,29.21,98032.0,23.6865,23.6865,23.6218,23.6379,98032.0
2016-12-08 10:30:00,29.22,29.25,29.21,29.24,32148.0,23.646,23.6703,23.6379,23.6622,32148.0
2016-12-08 10:35:00,29.23,29.23,29.16,29.22,44844.0,23.6541,23.6541,23.5975,23.646,44844.0
2016-12-08 10:40:00,29.22,29.24,29.19,29.22,34948.0,23.646,23.6622,23.6218,23.646,34948.0
2016-12-08 10:45:00,29.23,29.25,29.21,29.24,44136.0,23.6541,23.6703,23.6379,23.6622,44136.0
2016-12-08 10:50:00,29.24,29.24,29.15,29.17,29836.0,23.6622,23.6622,23.5894,23.6056,29836.0
2016-12-08 10:55:00,29.16,29.17,29.09,29.11,68320.0,23.5975,23.6056,23.5408,23.557,68320.0
2016-12-08 11:00:00,29.11,29.12,29.09,29.09,122728.0,23.557,23.5651,23.5408,23.5408,122728.0
2016-12-08 11:05:00,29.09,29.15,29.09,29.15,35244.0,23.5408,23.5894,23.5408,23.5894,35244.0
2016-12-08 11:10:00,29.15,29.17,29.14,29.15,51384.0,23.5894,23.6056,23.5813,23.5894,51384.0
2016-12-08 11:15:00,29.16,29.19,29.14,29.14,100544.0,23.5975,23.6218,23.5813,23.5813,100544.0
2016-12-08 11:20:00,29.15,29.22,29.14,29.21,56344.0,23.5894,23.646,23.5813,23.6379,56344.0
2016-12-08 11:25:00,29.21,29.23,29.17,29.18,58240.0,23.6379,23.6541,23.6056,23.6137,58240.0
2016-12-08 11:30:00,29.18,29.19,29.15,29.16,43896.0,23.6137,23.6218,23.5894,23.5975,43896.0
2016-12-08 11:35:00,29.16,29.2,29.16,29.18,62840.0,23.5975,23.6298,23.5975,23.6137,62840.0
2016-12-08 11:40:00,29.17,29.17,29.14,29.15,42024.0,23.6056,23.6056,23.5813,23.5894,42024.0
2016-12-08 11:45:00,29.15,29.18,29.14,29.17,31772.0,23.5894,23.6137,23.5813,23.6056,31772.0
2016-12-08 11:50:00,29.17,29.18,29.16,29.17,42500.0,23.6056,23.6137,23.5975,23.6056,42500.0
2016-12-08 11:55:00,29.16,29.17,29.14,29.17,49072.0,23.5975,23.6056,23.5813,23.6056,49072.0
2016-12-08 12:00:00,29.17,29.2,29.16,29.18,78864.0,23.6056,23.6298,23.5975,23.6137,78864.0
2016-12-08 12:05:00,29.18,29.19,29.16,29.19,31248.0,23.6137,23.6218,23.5975,23.6218,31248.0
2016-12-08 12:10:00,29.2,29.21,29.18,29.2,23520.0,23.6298,23.6379,23.6137,23.6298,23520.0
2016-12-08 12:15:00,29.2,29.21,29.2,29.2,27508.0,23.6298,23.6379,23.6298,23.6298,27508.0
2016-12-08 12:20:00,29.2,29.26,29.19,29.25,35828.0,23.6298,23.6784,23.6218,23.6703,35828.0
2016-12-08 12:25:00,29.25,29.26,29.22,29.23,28232.0,23.6703,23.6784,23.646,23.6541,28232.0
2016-12-08 12:30:00,29.24,29.26,29.23,29.24,27928.0,23.6622,23.6784,23.6541,23.6622,27928.0
2016-12-08 12:35:00,29.24,29.25,29.21,29.22,28012.0,23.6622,23.6703,23.6379,23.646,28012.0
2016-12-08 12:40:00,29.22,29.26,29.22,29.26,51656.0,23.646,23.6784,23.646,23.6784,51656.0
2016-12-08 12:45:00,29.25,29.28,29.25,29.27,36112.0,23.6703,23.6946,23.6703,23.6865,36112.0
2016-12-08 12:50:00,29.27,29.27,29.25,29.25,29628.0,23.6865,23.6865,23.6703,23.6703,29628.0
2016-12-08 12:55:00,29.25,29.27,29.25,29.26,44500.0,23.6703,23.6865,23.6703,23.6784,44500.0
2016-12-08 13:00:00,29.27,29.29,29.23,29.23,44280.0,23.6865,23.7027,23.6541,23.6541,44280.0
2016-12-08 13:05:00,29.22,29.25,29.22,29.23,34580.0,23.646,23.6703,23.646,23.6541,34580.0
2016-12-08 13:10:00,29.23,29.27,29.23,29.25,38488.0,23.6541,23.6865,23.6541,23.6703,38488.0
2016-12-08 13:15:00,29.25,29.28,29.24,29.26,41188.0,23.6703,23.6946,23.6622,23.6784,41188.0
2016-12-08 13:20:00,29.27,29.28,29.26,29.28,14000.0,23.6865,23.6946,23.6784,23.6946,14000.0
2016-12-08 13:25:00,29.28,29.29,29.27,29.29,38556.0,23.6946,23.7027,23.6865,23.7027,38556.0
2016-12-08 13:30:00,29.29,29.3,29.26,29.29,36180.0,23.7027,23.7108,23.6784,23.7027,36180.0
2016-12-08 13:35:00,29.29,29.3,29.28,29.29,47176.0,23.7027,23.7108,23.6946,23.7027,47176.0
2016-12-08 13:40:00,29.3,29.32,29.29,29.31,76492.0,23.7108,23.727,23.7027,23.7189,76492.0
2016-12-08 13:45:00,29.32,29.32,29.29,29.3,38648.0,23.727,23.727,23.7027,23.7108,38648.0
2016-12-08 13:50:00,29.3,29.33,29.3,29.32,59520.0,23.7108,23.735,23.7108,23.727,59520.0
2016-12-08 13:55:00,29.32,29.36,29.31,29.35,60568.0,23.727,23.7593,23.7189,23.7512,60568.0
2016-12-08 14:00:00,29.35,29.35,29.3,29.3,56508.0,23.7512,23.7512,23.7108,23.7108,56508.0
2016-12-08 14:05:00,29.3,29.33,29.29,29.3,81124.0,23.7108,23.735,23.7027,23.7108,81124.0
2016-12-08 14:10:00,29.31,29.35,29.3,29.35,31400.0,23.7189,23.7512,23.7108,23.7512,31400.0
2016-12-08 14:15:00,29.35,29.35,29.3,29.31,50476.0,23.7512,23.7512,23.7108,23.7189,50476.0
2016-12-08 14:20:00,29.31,29.33,29.3,29.3,43824.0,23.7189,23.735,23.7108,23.7108,43824.0
2016-12-08 14:25:00,29.3,29.3,29.28,29.29,53132.0,23.7108,23.7108,23.6946,23.7027,53132.0
2016-12-08 14:30:00,29.29,29.31,29.28,29.29,44908.0,23.7027,23.7189,23.6946,23.7027,44908.0
2016-12-08 14:35:00,29.29,29.29,29.23,29.25,62696.0,23.7027,23.7027,23.6541,23.6703,62696.0
2016-12-08 14:40:00,29.25,29.27,29.22,29.26,70436.0,23.6703,23.6865,23.646,23.6784,70436.0
2016-12-08 14:45:00,29.27,29.27,29.25,29.25,32804.0,23.6865,23.6865,23.6703,23.6703,32804.0
2016-12-08 14:50:00,29.25,29.28,29.24,29.28,43444.0,23.6703,23.6946,23.6622,23.6946,43444.0
2016-12-08 14:55:00,29.28,29.28,29.26,29.27,85976.0,23.6946,23.6946,23.6784,23.6865,85976.0
2016-12-08 15:00:00,29.27,29.27,29.23,29.23,70740.0,23.6865,23.6865,23.6541,23.6541,70740.0
2016-12-08 15:05:00,29.23,29.24,29.22,29.23,103752.0,23.6541,23.6622,23.646,23.6541,103752.0
2016-12-08 15:10:00,29.23,29.27,29.23,29.27,56860.0,23.6541,23.6865,23.6541,23.6865,56860.0
2016-12-08 15:15:00,29.27,29.28,29.25,29.26,88768.0,23.6865,23.6946,23.6703,23.6784,88768.0
2016-12-08 15:20:00,29.26,29.26,29.22,29.25,84624.0,23.6784,23.6784,23.646,23.6703,84624.0
2016-12-08 15:25:00,29.25,29.27,29.24,29.24,75680.0,23.6703,23.6865,23.6622,23.6622,75680.0
2016-12-08 15:30:00,29.24,29.26,29.24,29.24,127856.0,23.6622,23.6784,23.6622,23.6622,127856.0
2016-12-08 15:35:00,29.24,29.27,29.24,29.24,66500.0,23.6622,23.6865,23.6622,23.6622,66500.0
2016-12-08 15:40:00,29.24,29.29,29.24,29.28,141804.0,23.6622,23.7027,23.6622,23.6946,141804.0
2016-12-08 15:45:00,29.28,29.28,29.21,29.22,249872.0,23.6946,23.6946,23.6379,23.646,249872.0
2016-12-08 15:50:00,29.23,29.25,29.23,29.24,169564.0,23.6541,23.6703,23.6541,23.6622,169564.0
2016-12-08 15:55:00,29.24,29.24,29.21,29.22,547856.0,23.6622,23.6622,23.6379,23.646,547856.0
2016-12-09 09:30:00,29.25,29.35,29.22,29.25,163236.0,23.6703,23.7512,23.646,23.6703,163236.0
2016-12-09 09:35:00,29.25,29.32,29.24,29.29,60720.0,23.6703,23.727,23.6622,23.7027,60720.0
2016-12-09 09:40:00,29.31,29.33,29.25,29.29,63516.0,23.7189,23.735,23.6703,23.7027,63516.0
2016-12-09 09:45:00,29.29,29.3,29.19,29.23,85392.0,23.7027,23.7108,23.6218,23.6541,85392.0
2016-12-09 09:50:00,29.23,29.23,29.11,29.11,54392.0,23.6541,23.6541,23.557,23.557,54392.0
2016-12-09 09:55:00,29.11,29.16,29.1,29.14,95176.0,23.557,23.5975,23.5489,23.5813,95176.0
2016-12-09 10:00:00,29.15,29.2,29.11,29.18,98216.0,23.5894,23.6298,23.557,23.6137,98216.0
2016-12-09 10:05:00,29.18,29.27,29.18,29.25,48916.0,23.6137,23.6865,23.6137,23.6703,48916.0
2016-12-09 10:10:00,29.25,29.28,29.19,29.22,73408.0,23.6703,23.6946,23.6218,23.646,73408.0
2016-12-09 10:15:00,29.21,29.21,29.16,29.17,50240.0,23.6379,23.6379,23.5975,23.6056,50240.0
2016-12-09 10:20:00,29.18,29.18,29.1,29.1,66200.0,23.6137,23.6137,23.5489,23.5489,66200.0
2016-12-09 10:25:00,29.1,29.1,29.04,29.1,126984.0,23.5489,23.5489,23.5004,23.5489,126984.0
2016-12-09 10:30:00,29.1,29.15,29.09,29.12,106008.0,23.5489,23.5894,23.5408,23.5651,106008.0
2016-12-09 10:35:00,29.12,29.14,29.1,29.11,140252.0,23.5651,23.5813,23.5489,23.557,140252.0
2016-12-09 10:40:00,29.11,29.12,29.04,29.05,185140.0,23.557,23.5651,23.5004,23.5085,185140.0
2016-12-09 10:45:00,29.05,29.15,29.05,29.15,163184.0,23.5085,23.5894,23.5085,23.5894,163184.0
2016-12-09 10:50:00,29.14,29.15,29.06,29.09,140728.0,23.5813,23.5894,23.5166,23.5408,140728.0
2016-12-09 10:55:00,29.08,29.14,29.08,29.12,77216.0,23.5327,23.5813,23.5327,23.5651,77216.0
2016-12-09 11:00:00,29.13,29.13,29.04,29.06,115840.0,23.5732,23.5732,23.5004,23.5166,115840.0
2016-12-09 11:05:00,29.06,29.07,29.02,29.06,73660.0,23.5166,23.5246,23.4842,23.5166,73660.0
2016-12-09 11:10:00,29.05,29.11,29.04,29.05,198696.0,23.5085,23.557,23.5004,23.5085,198696.0
2016-12-09 11:15:00,29.05,29.08,29.04,29.06,98824.0,23.5085,23.5327,23.5004,23.5166,98824.0
2016-12-09 11:20:00,29.06,29.09,29.04,29.06,127908.0,23.5166,23.5408,23.5004,23.5166,127908.0
2016-12-09 11:25:00,29.06,29.09,29.04,29.09,141812.0,23.5166,23.5408,23.5004,23.5408,141812.0
2016-12-09 11:30:00,29.08,29.08,29.03,29.05,116848.0,23.5327,23.5327,23.4923,23.5085,116848.0
2016-12-09 11:35:00,29.05,29.07,29.03,29.05,155192.0,23.5085,23.5246,23.4923,23.5085,155192.0
2016-12-09 11:40:00,29.06,29.06,29.03,29.04,67116.0,23.5166,23.5166,23.4923,23.5004,67116.0
2016-12-09 11:45:00,29.04,29.07,29.03,29.05,116900.0,23.5004,23.5246,23.4923,23.5085,116900.0
2016-12-09 11:50:00,29.04,29.05,28.98,28.99,76948.0,23.5004,23.5085,23.4518,23.4599,76948.0
2016-12-09 11:55:00,28.98,29.0,28.96,28.98,144500.0,23.4518,23.468,23.4356,23.4518,144500.0
2016-12-09 12:00:00,28.98,29.04,28.93,29.03,155004.0,23.4518,23.5004,23.4114,23.4923,155004.0
2016-12-09 12:05:00,29.03,29.08,29.03,29.05,75856.0,23.4923,23.5327,23.4923,23.5085,75856.0
2016-12-09 12:10:00,29.04,29.07,29.01,29.05,117260.0,23.5004,23.5246,23.4761,23.5085,117260.0
2016-12-09 12:15:00,29.06,29.07,29.0,29.02,114972.0,23.5166,23.5246,23.468,23.4842,114972.0
2016-12-09 12:20:00,29.02,29.05,29.0,29.04,152176.0,23.4842,23.5085,23.468,23.5004,152176.0
2016-12-09 12:25:00,29.03,29.06,29.01,29.03,128864.0,23.4923,23.5166,23.4761,23.4923,128864.0
2016-12-09 12:30:00,29.03,29.09,29.02,29.06,568492.0,23.4923,23.5408,23.4842,23.5166,568492.0
2016-12-09 12:35:00,29.07,29.08,29.03,29.05,115664.0,23.5246,23.5327,23.4923,23.5085,115664.0
2016-12-09 12:40:00,29.05,29.05,29.0,29.0,66152.0,23.5085,23.5085,23.468,23.468,66152.0
2016-12-09 12:45:00,29.0,29.04,28.99,29.01,39428.0,23.468,23.5004,23.4599,23.4761,39428.0
2016-12-09 12:50:00,29.01,29.03,28.99,29.0,60676.0,23.4761,23.4923,23.4599,23.468,60676.0
2016-12-09 12:55:00,29.0,29.01,28.96,28.99,99368.0,23.468,23.4761,23.4356,23.4599,99368.0
2016-12-09 13:00:00,28.99,29.01,28.98,29.01,47948.0,23.4599,23.4761,23.4518,23.4761,47948.0
2016-12-09 13:05:00,29.01,29.06,29.01,29.06,52316.0,23.4761,23.5166,23.4761,23.5166,52316.0
2016-12-09 13:10:00,29.07,29.13,29.07,29.13,48924.0,23.5246,23.5732,23.5246,23.5732,48924.0
2016-12-09 13:15:00,29.13,29.13,29.11,29.11,28088.0,23.5732,23.5732,23.557,23.557,28088.0
2016-12-09 13:20:00,29.11,29.11,29.09,29.11,37240.0,23.557,23.557,23.5408,23.557,37240.0
2016-12-09 13:25:00,29.11,29.14,29.05,29.13,174284.0,23.557,23.5813,23.5085,23.5732,174284.0
2016-12-09 13:30:00,29.13,29.15,29.1,29.1,45912.0,23.5732,23.5894,23.5489,23.5489,45912.0
2016-12-09 13:35:00,29.1,29.13,29.1,29.13,27120.0,23.5489,23.5732,23.5489,23.5732,27120.0
2016-12-09 13:40:00,29.14,29.15,29.13,29.13,38092.0,23.5813,23.5894,23.5732,23.5732,38092.0
2016-12-09 13:45:00,29.13,29.13,29.09,29.1,76236.0,23.5732,23.5732,23.5408,23.5489,76236.0
2016-12-09 13:50:00,29.09,29.11,29.04,29.05,98028.0,23.5408,23.557,23.5004,23.5085,98028.0
2016-12-09 13:55:00,29.04,29.04,29.0,29.03,97640.0,23.5004,23.5004,23.468,23.4923,97640.0
2016-12-09 14:00:00,29.03,29.03,28.99,29.03,122488.0,23.4923,23.4923,23.4599,23.4923,122488.0
2016-12-09 14:05:00,29.03,29.07,29.03,29.04,125988.0,23.4923,23.5246,23.4923,23.5004,125988.0
2016-12-09 14:10:00,29.05,29.08,29.02,29.03,54832.0,23.5085,23.5327,23.4842,23.4923,54832.0
2016-12-09 14:15:00,29.03,29.12,29.02,29.11,45780.0,23.4923,23.5651,23.4842,23.557,45780.0
2016-12-09 14:20:00,29.11,29.12,29.05,29.05,52128.0,23.557,23.5651,23.5085,23.5085,52128.0
2016-12-09 14:25:00,29.05,29.06,29.0,29.02,92396.0,23.5085,23.5166,23.468,23.4842,92396.0
2016-12-09 14:30:00,29.01,29.11,29.01,29.1,83480.0,23.4761,23.557,23.4761,23.5489,83480.0
2016-12-09 14:35:00,29.08,29.09,29.04,29.05,34316.0,23.5327,23.5408,23.5004,23.5085,34316.0
2016-12-09 14:40:00,29.05,29.07,29.02,29.06,80432.0,23.5085,23.5246,23.4842,23.5166,80432.0
2016-12-09 14:45:00,29.06,29.07,29.03,29.04,85356.0,23.5166,23.5246,23.4923,23.5004,85356.0
2016-12-09 14:50:00,29.05,29.05,29.02,29.05,80108.0,23.5085,23.5085,23.4842,23.5085,80108.0
2016-12-09 14:55:00,29.06,29.09,29.05,29.07,84600.0,23.5166,23.5408,23.5085,23.5246,84600.0
2016-12-09 15:00:00,29.06,29.14,29.06,29.13,82352.0,23.5166,23.5813,23.5166,23.5732,82352.0
2016-12-09 15:05:00,29.13,29.17,29.11,29.12,172680.0,23.5732,23.6056,23.557,23.5651,172680.0
2016-12-09 15:10:00,29.14,29.16,29.12,29.15,44220.0,23.5813,23.5975,23.5651,23.5894,44220.0
2016-12-09 15:15:00,29.15,29.2,29.14,29.19,71044.0,23.5894,23.6298,23.5813,23.6218,71044.0
2016-12-09 15:20:00,29.19,29.21,29.17,29.17,98840.0,23.6218,23.6379,23.6056,23.6056,98840.0
2016-12-09 15:25:00,29.17,29.19,29.15,29.17,160324.0,23.6056,23.6218,23.5894,23.6056,160324.0
2016-12-09 15:30:00,29.17,29.18,29.14,29.15,141244.0,23.6056,23.6137,23.5813,23.5894,141244.0
2016-12-09 15:35:00,29.14,29.15,29.11,29.14,215040.0,23.5813,23.5894,23.557,23.5813,215040.0
2016-12-09 15:40:00,29.14,29.15,29.12,29.15,378460.0,23.5813,23.5894,23.5651,23.5894,378460.0
2016-12-09 15:45:00,29.15,29.15,29.11,29.15,229228.0,23.5894,23.5894,23.557,23.5894,229228.0
2016-12-09 15:50:00,29.16,29.16,29.13,29.14,318000.0,23.5975,23.5975,23.5732,23.5813,318000.0
2016-12-09 15:55:00,29.14,29.16,29.1,29.12,936384.0,23.5813,23.5975,23.5489,23.5651,936384.0
2016-12-12 09:30:00,29.02,29.21,29.0,29.11,207536.0,23.4842,23.6379,23.468,23.557,207536.0
2016-12-12 09:35:00,29.14,29.14,29.0,29.05,247880.0,23.5813,23.5813,23.468,23.5085,247880.0
2016-12-12 09:40:00,29.06,29.09,28.96,29.0,102916.0,23.5166,23.5408,23.4356,23.468,102916.0
2016-12-12 09:45:00,29.05,29.11,29.05,29.07,98684.0,23.5085,23.557,23.5085,23.5246,98684.0
2016-12-12 09:50:00,29.06,29.09,29.04,29.05,150332.0,23.5166,23.5408,23.5004,23.5085,150332.0
2016-12-12 09:55:00,29.07,29.07,29.0,29.06,58180.0,23.5246,23.5246,23.468,23.5166,58180.0
2016-12-12 10:00:00,29.05,29.14,29.05,29.12,104912.0,23.5085,23.5813,23.5085,23.5651,104912.0
2016-12-12 10:05:00,29.13,29.17,29.12,29.15,109580.0,23.5732,23.6056,23.5651,23.5894,109580.0
2016-12-12 10:10:00,29.15,29.15,29.11,29.14,90204.0,23.5894,23.5894,23.557,23.5813,90204.0
2016-12-12 10:15:00,29.14,29.19,29.12,29.12,122528.0,23.5813,23.6218,23.5651,23.5651,122528.0
2016-12-12 10:20:00,29.13,29.15,29.1,29.14,85936.0,23.5732,23.5894,23.5489,23.5813,85936.0
2016-12-12 10:25:00,29.14,29.18,29.13,29.18,99224.0,23.5813,23.6137,23.5732,23.6137,99224.0
2016-12-12 10:30:00,29.19,29.23,29.17,29.17,98580.0,23.6218,23.6541,23.6056,23.6056,98580.0
2016-12-12 10:35:00,29.17,29.21,29.15,29.2,109092.0,23.6056,23.6379,23.5894,23.6298,109092.0
2016-12-12 10:40:00,29.21,29.22,29.17,29.17,48600.0,23.6379,23.646,23.6056,23.6056,48600.0
2016-12-12 10:45:00,29.18,29.21,29.16,29.16,72552.0,23.6137,23.6379,23.5975,23.5975,72552.0
2016-12-12 10:50:00,29.15,29.2,29.15,29.2,89212.0,23.5894,23.6298,23.5894,23.6298,89212.0
2016-12-12 10:55:00,29.19,29.22,29.18,29.2,75716.0,23.6218,23.646,23.6137,23.6298,75716.0
2016-12-12 11:00:00,29.2,29.22,29.18,29.21,87708.0,23.6298,23.646,23.6137,23.6379,87708.0
2016-12-12 11:05:00,29.22,29.24,29.2,29.23,95488.0,23.646,23.6622,23.6298,23.6541,95488.0
2016-12-12 11:10:00,29.23,29.23,29.2,29.22,60004.0,23.6541,23.6541,23.6298,23.646,60004.0
2016-12-12 11:15:00,29.22,29.24,29.19,29.24,129120.0,23.646,23.6622,23.6218,23.6622,129120.0
2016-12-12 11:20:00,29.25,29.28,29.24,29.28,141996.0,23.6703,23.6946,23.6622,23.6946,141996.0
2016-12-12 11:25:00,29.28,29.33,29.27,29.33,76340.0,23.6946,23.735,23.6865,23.735,76340.0
2016-12-12 11:30:00,29.33,29.34,29.3,29.32,64408.0,23.735,23.7431,23.7108,23.727,64408.0
2016-12-12 11:35:00,29.32,29.34,29.28,29.29,56644.0,23.727,23.7431,23.6946,23.7027,56644.0
2016-12-12 11:40:00,29.28,29.31,29.27,29.27,63232.0,23.6946,23.7189,23.6865,23.6865,63232.0
2016-12-12 11:45:00,29.27,29.32,29.26,29.32,43440.0,23.6865,23.727,23.6784,23.727,43440.0
2016-12-12 11:50:00,29.32,29.33,29.27,29.32,51984.0,23.727,23.735,23.6865,23.727,51984.0
2016-12-12 11:55:00,29.32,29.37,29.32,29.35,74428.0,23.727,23.7674,23.727,23.7512,74428.0
2016-12-12 12:00:00,29.35,29.35,29.31,29.33,75132.0,23.7512,23.7512,23.7189,23.735,75132.0
2016-12-12 12:05:00,29.32,29.35,29.32,29.35,56760.0,23.727,23.7512,23.727,23.7512,56760.0
2016-12-12 12:10:00,29.35,29.36,29.31,29.31,39628.0,23.7512,23.7593,23.7189,23.7189,39628.0
2016-12-12 12:15:00,29.31,29.32,29.29,29.3,38940.0,23.7189,23.727,23.7027,23.7108,38940.0
2016-12-12 12:20:00,29.29,29.37,29.29,29.35,41340.0,23.7027,23.7674,23.7027,23.7512,41340.0
2016-12-12 12:25:00,29.34,29.38,29.32,29.37,45828.0,23.7431,23.7755,23.727,23.7674,45828.0
2016-12-12 12:30:00,29.36,29.39,29.35,29.36,52732.0,23.7593,23.7836,23.7512,23.7593,52732.0
2016-12-12 12:35:00,29.35,29.38,29.33,29.35,42300.0,23.7512,23.7755,23.735,23.7512,42300.0
2016-12-12 12:40:00,29.35,29.35,29.32,29.35,60856.0,23.7512,23.7512,23.727,23.7512,60856.0
2016-12-12 12:45:00,29.34,29.35,29.32,29.34,56660.0,23.7431,23.7512,23.727,23.7431,56660.0
2016-12-12 12:50:00,29.35,29.36,29.33,29.36,44896.0,23.7512,23.7593,23.735,23.7593,44896.0
2016-12-12 12:55:00,29.36,29.36,29.3,29.32,127364.0,23.7593,23.7593,23.7108,23.727,127364.0
2016-12-12 13:00:00,29.32,29.35,29.28,29.31,240780.0,23.727,23.7512,23.6946,23.7189,240780.0
2016-12-12 13:05:00,29.31,29.31,29.25,29.3,83716.0,23.7189,23.7189,23.6703,23.7108,83716.0
2016-12-12 13:10:00,29.3,29.3,29.26,29.26,60176.0,23.7108,23.7108,23.6784,23.6784,60176.0
2016-12-12 13:15:00,29.26,29.31,29.25,29.28,58320.0,23.6784,23.7189,23.6703,23.6946,58320.0
2016-12-12 13:20:00,29.28,29.31,29.27,29.29,45448.0,23.6946,23.7189,23.6865,23.7027,45448.0
2016-12-12 13:25:00,29.28,29.31,29.26,29.27,42576.0,23.6946,23.7189,23.6784,23.6865,42576.0
2016-12-12 13:30:00,29.27,29.29,29.26,29.28,143024.0,23.6865,23.7027,23.6784,23.6946,143024.0
2016-12-12 13:35:00,29.28,29.28,29.25,29.25,82688.0,23.6946,23.6946,23.6703,23.6703,82688.0
2016-12-12 13:40:00,29.26,29.28,29.25,29.27,100816.0,23.6784,23.6946,23.6703,23.6865,100816.0
2016-12-12 13:45:00,29.27,29.28,29.25,29.28,143944.0,23.6865,23.6946,23.6703,23.6946,143944.0
2016-12-12 13:50:00,29.29,29.29,29.25,29.25,78912.0,23.7027,23.7027,23.6703,23.6703,78912.0
2016-12-12 13:55:00,29.25,29.28,29.24,29.25,89948.0,23.6703,23.6946,23.6622,23.6703,89948.0
2016-12-12 14:00:00,29.25,29.29,29.25,29.28,96936.0,23.6703,23.7027,23.6703,23.6946,96936.0
2016-12-12 14:05:00,29.28,29.3,29.26,29.27,131112.0,23.6946,23.7108,23.6784,23.6865,131112.0
2016-12-12 14:10:00,29.25,29.28,29.24,29.24,63720.0,23.6703,23.6946,23.6622,23.6622,63720.0
2016-12-12 14:15:00,29.23,29.27,29.23,29.25,108616.0,23.6541,23.6865,23.6541,23.6703,108616.0
2016-12-12 14:20:00,29.25,29.26,29.24,29.25,81432.0,23.6703,23.6784,23.6622,23.6703,81432.0
2016-12-12 14:25:00,29.25,29.25,29.23,29.24,71080.0,23.6703,23.6703,23.6541,23.6622,71080.0
2016-12-12 14:30:00,29.24,29.24,29.2,29.22,52116.0,23.6622,23.6622,23.6298,23.646,52116.0
2016-12-12 14:35:00,29.22,29.24,29.22,29.23,50836.0,23.646,23.6622,23.646,23.6541,50836.0
2016-12-12 14:40:00,29.23,29.24,29.21,29.23,90820.0,23.6541,23.6622,23.6379,23.6541,90820.0
2016-12-12 14:45:00,29.24,29.26,29.22,29.25,61712.0,23.6622,23.6784,23.646,23.6703,61712.0
2016-12-12 14:50:00,29.25,29.27,29.24,29.24,79444.0,23.6703,23.6865,23.6622,23.6622,79444.0
2016-12-12 14:55:00,29.24,29.28,29.24,29.27,71612.0,23.6622,23.6946,23.6622,23.6865,71612.0
2016-12-12 15:00:00,29.27,29.28,29.24,29.28,172952.0,23.6865,23.6946,23.6622,23.6946,172952.0
2016-12-12 15:05:00,29.28,29.32,29.28,29.31,119552.0,23.6946,23.727,23.6946,23.7189,119552.0
2016-12-12 15:10:00,29.31,29.31,29.29,29.3,163456.0,23.7189,23.7189,23.7027,23.7108,163456.0
2016-12-12 15:15:00,29.3,29.32,29.27,29.31,135416.0,23.7108,23.727,23.6865,23.7189,135416.0
2016-12-12 15:20:00,29.31,29.33,29.3,29.31,138880.0,23.7189,23.735,23.7108,23.7189,138880.0
2016-12-12 15:25:00,29.31,29.39,29.31,29.36,180320.0,23.7189,23.7836,23.7189,23.7593,180320.0
2016-12-12 15:30:00,29.37,29.38,29.34,29.35,298396.0,23.7674,23.7755,23.7431,23.7512,298396.0
2016-12-12 15:35:00,29.35,29.36,29.34,29.35,160152.0,23.7512,23.7593,23.7431,23.7512,160152.0
2016-12-12 15:40:00,29.35,29.37,29.34,29.37,200700.0,23.7512,23.7674,23.7431,23.7674,200700.0
2016-12-12 15:45:00,29.36,29.42,29.34,29.4,277812.0,23.7593,23.8079,23.7431,23.7917,277812.0
2016-12-12 15:50:00,29.4,29.44,29.39,29.43,308556.0,23.7917,23.8241,23.7836,23.816,308556.0
2016-12-12 15:55:00,29.43,29.45,29.36,29.36,963896.0,23.816,23.8322,23.7593,23.7593,963896.0
2016-12-13 09:30:00,29.38,29.67,29.37,29.6,206636.0,23.7755,24.0102,23.7674,23.9535,206636.0
2016-12-13 09:35:00,29.61,29.63,29.55,29.6,39720.0,23.9616,23.9778,23.9131,23.9535,39720.0
2016-12-13 09:40:00,29.6,29.61,29.49,29.56,79680.0,23.9535,23.9616,23.8645,23.9212,79680.0
2016-12-13 09:45:00,29.55,29.68,29.55,29.64,54676.0,23.9131,24.0183,23.9131,23.9859,54676.0
2016-12-13 09:50:00,29.65,29.68,29.56,29.57,57020.0,23.994,24.0183,23.9212,23.9293,57020.0
2016-12-13 09:55:00,29.58,29.61,29.55,29.61,53884.0,23.9374,23.9616,23.9131,23.9616,53884.0
2016-12-13 10:00:00,29.61,29.61,29.56,29.59,76696.0,23.9616,23.9616,23.9212,23.9455,76696.0
2016-12-13 10:05:00,29.6,29.6,29.54,29.57,27608.0,23.9535,23.9535,23.905,23.9293,27608.0
2016-12-13 10:10:00,29.58,29.59,29.5,29.52,45544.0,23.9374,23.9455,23.8726,23.8888,45544.0
2016-12-13 10:15:00,29.52,29.56,29.52,29.54,67652.0,23.8888,23.9212,23.8888,23.905,67652.0
2016-12-13 10:20:00,29.53,29.56,29.52,29.53,50564.0,23.8969,23.9212,23.8888,23.8969,50564.0
2016-12-13 10:25:00,29.52,29.58,29.49,29.57,62416.0,23.8888,23.9374,23.8645,23.9293,62416.0
2016-12-13 10:30:00,29.58,29.62,29.57,29.61,67464.0,23.9374,23.9697,23.9293,23.9616,67464.0
2016-12-13 10:35:00,29.62,29.67,29.6,29.61,110976.0,23.9697,24.0102,23.9535,23.9616,110976.0
2016-12-13 10:40:00,29.62,29.62,29.55,29.57,143764.0,23.9697,23.9697,23.9131,23.9293,143764.0
2016-12-13 10:45:00,29.58,29.68,29.58,29.67,83504.0,23.9374,24.0183,23.9374,24.0102,83504.0
2016-12-13 10:50:00,29.67,29.72,29.66,29.71,36976.0,24.0102,24.0507,24.0021,24.0426,36976.0
2016-12-13 10:55:00,29.7,29.74,29.7,29.71,58176.0,24.0345,24.0668,24.0345,24.0426,58176.0
2016-12-13 11:00:00,29.72,29.73,29.67,29.68,50128.0,24.0507,24.0587,24.0102,24.0183,50128.0
2016-12-13 11:05:00,29.68,29.69,29.64,29.68,33276.0,24.0183,24.0264,23.9859,24.0183,33276.0
2016-12-13 11:10:00,29.68,29.7,29.64,29.67,44212.0,24.0183,24.0345,23.9859,24.0102,44212.0
2016-12-13 11:15:00,29.68,29.71,29.66,29.69,40676.0,24.0183,24.0426,24.0021,24.0264,40676.0
2016-12-13 11:20:00,29.69,29.69,29.61,29.63,129792.0,24.0264,24.0264,23.9616,23.9778,129792.0
2016-12-13 11:25:00,29.64,29.69,29.63,29.68,43872.0,23.9859,24.0264,23.9778,24.0183,43872.0
2016-12-13 11:30:00,29.66,29.68,29.66,29.66,27244.0,24.0021,24.0183,24.0021,24.0021,27244.0
2016-12-13 11:35:00,29.67,29.67,29.61,29.63,46452.0,24.0102,24.0102,23.9616,23.9778,46452.0
2016-12-13 11:40:00,29.62,29.63,29.58,29.6,53152.0,23.9697,23.9778,23.9374,23.9535,53152.0
2016-12-13 11:45:00,29.59,29.6,29.57,29.57,31092.0,23.9455,23.9535,23.9293,23.9293,31092.0
2016-12-13 11:50:00,29.58,29.58,29.55,29.58,36532.0,23.9374,23.9374,23.9131,23.9374,36532.0
2016-12-13 11:55:00,29.56,29.64,29.56,29.64,47216.0,23.9212,23.9859,23.9212,23.9859,47216.0
2016-12-13 12:00:00,29.64,29.65,29.58,29.58,30760.0,23.9859,23.994,23.9374,23.9374,30760.0
2016-12-13 12:05:00,29.59,29.61,29.58,29.59,53236.0,23.9455,23.9616,23.9374,23.9455,53236.0
2016-12-13 12:10:00,29.6,29.61,29.57,29.59,52000.0,23.9535,23.9616,23.9293,23.9455,52000.0
2016-12-13 12:15:00,29.59,29.6,29.55,29.56,34312.0,23.9455,23.9535,23.9131,23.9212,34312.0
2016-12-13 12:20:00,29.56,29.6,29.55,29.6,34352.0,23.9212,23.9535,23.9131,23.9535,34352.0
2016-12-13 12:25:00,29.6,29.62,29.59,29.61,31732.0,23.9535,23.9697,23.9455,23.9616,31732.0
2016-12-13 12:30:00,29.61,29.68,29.61,29.66,108428.0,23.9616,24.0183,23.9616,24.0021,108428.0
2016-12-13 12:35:00,29.66,29.67,29.64,29.64,33044.0,24.0021,24.0102,23.9859,23.9859,33044.0
2016-12-13 12:40:00,29.64,29.64,29.6,29.63,26764.0,23.9859,23.9859,23.9535,23.9778,26764.0
2016-12-13 12:45:00,29.62,29.65,29.61,29.62,25480.0,23.9697,23.994,23.9616,23.9697,25480.0
2016-12-13 12:50:00,29.61,29.63,29.6,29.63,23224.0,23.9616,23.9778,23.9535,23.9778,23224.0
2016-12-13 12:55:00,29.63,29.64,29.61,29.61,31500.0,23.9778,23.9859,23.9616,23.9616,31500.0
2016-12-13 13:00:00,29.62,29.66,29.62,29.65,28204.0,23.9697,24.0021,23.9697,23.994,28204.0
2016-12-13 13:05:00,29.64,29.64,29.6,29.61,32352.0,23.9859,23.9859,23.9535,23.9616,32352.0
2016-12-13 13:10:00,29.61,29.63,29.6,29.62,29092.0,23.9616,23.9778,23.9535,23.9697,29092.0
2016-12-13 13:15:00,29.61,29.68,29.61,29.68,53236.0,23.9616,24.0183,23.9616,24.0183,53236.0
2016-12-13 13:20:00,29.67,29.68,29.65,29.66,40364.0,24.0102,24.0183,23.994,24.0021,40364.0
2016-12-13 13:25:00,29.67,29.68,29.66,29.67,53056.0,24.0102,24.0183,24.0021,24.0102,53056.0
2016-12-13 13:30:00,29.68,29.68,29.66,29.66,21700.0,24.0183,24.0183,24.0021,24.0021,21700.0
2016-12-13 13:35:00,29.67,29.68,29.66,29.66,39440.0,24.0102,24.0183,24.0021,24.0021,39440.0
2016-12-13 13:40:00,29.67,29.69,29.66,29.67,31000.0,24.0102,24.0264,24.0021,24.0102,31000.0
2016-12-13 13:45:00,29.67,29.68,29.64,29.64,40232.0,24.0102,24.0183,23.9859,23.9859,40232.0
2016-12-13 13:50:00,29.65,29.66,29.63,29.63,33512.0,23.994,24.0021,23.9778,23.9778,33512.0
2016-12-13 13:55:00,29.63,29.65,29.63,29.64,41528.0,23.9778,23.994,23.9778,23.9859,41528.0
2016-12-13 14:00:00,29.63,29.65,29.63,29.64,37796.0,23.9778,23.994,23.9778,23.9859,37796.0
2016-12-13 14:05:00,29.64,29.7,29.63,29.69,40824.0,23.9859,24.0345,23.9778,24.0264,40824.0
2016-12-13 14:10:00,29.69,29.72,29.66,29.72,50388.0,24.0264,24.0507,24.0021,24.0507,50388.0
2016-12-13 14:15:00,29.71,29.72,29.68,29.69,37060.0,24.0426,24.0507,24.0183,24.0264,37060.0
2016-12-13 14:20:00,29.69,29.73,29.68,29.71,49648.0,24.0264,24.0587,24.0183,24.0426,49648.0
2016-12-13 14:25:00,29.7,29.72,29.67,29.67,69904.0,24.0345,24.0507,24.0102,24.0102,69904.0
2016-12-13 14:30:00,29.67,29.71,29.66,29.69,30980.0,24.0102,24.0426,24.0021,24.0264,30980.0
2016-12-13 14:35:00,29.68,29.7,29.67,29.69,50192.0,24.0183,24.0345,24.0102,24.0264,50192.0
2016-12-13 14:40:00,29.68,29.69,29.66,29.67,33296.0,24.0183,24.0264,24.0021,24.0102,33296.0
2016-12-13 14:45:00,29.68,29.7,29.68,29.7,30800.0,24.0183,24.0345,24.0183,24.0345,30800.0
2016-12-13 14:50:00,29.7,29.71,29.69,29.69,36520.0,24.0345,24.0426,24.0264,24.0264,36520.0
2016-12-13 14:55:00,29.69,29.69,29.67,29.68,26388.0,24.0264,24.0264,24.0102,24.0183,26388.0
2016-12-13 15:00:00,29.67,29.68,29.65,29.66,36788.0,24.0102,24.0183,23.994,24.0021,36788.0
2016-12-13 15:05:00,29.66,29.71,29.66,29.71,91204.0,24.0021,24.0426,24.0021,24.0426,91204.0
2016-12-13 15:10:00,29.71,29.75,29.7,29.73,157664.0,24.0426,24.0749,24.0345,24.0587,157664.0
2016-12-13 15:15:00,29.73,29.75,29.72,29.74,120304.0,24.0587,24.0749,24.0507,24.0668,120304.0
2016-12-13 15:20:00,29.74,29.75,29.73,29.75,77612.0,24.0668,24.0749,24.0587,24.0749,77612.0
2016-12-13 15:25:00,29.74,29.8,29.74,29.79,74208.0,24.0668,24.1154,24.0668,24.1073,74208.0
2016-12-13 15:30:00,29.79,29.8,29.75,29.76,88080.0,24.1073,24.1154,24.0749,24.083,88080.0
2016-12-13 15:35:00,29.75,29.78,29.74,29.78,109956.0,24.0749,24.0992,24.0668,24.0992,109956.0
2016-12-13 15:40:00,29.78,29.79,29.76,29.77,129952.0,24.0992,24.1073,24.083,24.0911,129952.0
2016-12-13 15:45:00,29.77,29.78,29.75,29.75,123760.0,24.0911,24.0992,24.0749,24.0749,123760.0
2016-12-13 15:50:00,29.75,29.76,29.74,29.75,161212.0,24.0749,24.083,24.0668,24.0749,161212.0
2016-12-13 15:55:00,29.75,29.78,29.73,29.77,598616.0,24.0749,24.0992,24.0587,24.0911,598616.0
2016-12-14 09:30:00,29.92,30.11,29.9,29.98,213964.0,24.2125,24.3663,24.1963,24.2611,213964.0
2016-12-14 09:35:00,29.98,30.04,29.89,29.93,64500.0,24.2611,24.3096,24.1882,24.2206,64500.0
2016-12-14 09:40:00,29.92,29.93,29.85,29.89,20972.0,24.2125,24.2206,24.1559,24.1882,20972.0
2016-12-14 09:45:00,29.85,29.89,29.82,29.83,25036.0,24.1559,24.1882,24.1316,24.1397,25036.0
2016-12-14 09:50:00,29.82,29.9,29.82,29.82,64428.0,24.1316,24.1963,24.1316,24.1316,64428.0
2016-12-14 09:55:00,29.81,29.83,29.77,29.81,38816.0,24.1235,24.1397,24.0911,24.1235,38816.0
2016-12-14 10:00:00,29.84,29.84,29.72,29.74,75348.0,24.1478,24.1478,24.0507,24.0668,75348.0
2016-12-14 10:05:00,29.74,29.74,29.67,29.67,60600.0,24.0668,24.0668,24.0102,24.0102,60600.0
2016-12-14 10:10:00,29.66,29.72,29.64,29.69,48220.0,24.0021,24.0507,23.9859,24.0264,48220.0
2016-12-14 10:15:00,29.68,29.71,29.65,29.68,33672.0,24.0183,24.0426,23.994,24.0183,33672.0
2016-12-14 10:20:00,29.68,29.69,29.64,29.68,44988.0,24.0183,24.0264,23.9859,24.0183,44988.0
2016-12-14 10:25:00,29.67,29.68,29.64,29.65,27136.0,24.0102,24.0183,23.9859,23.994,27136.0
2016-12-14 10:30:00,29.66,29.68,29.64,29.64,81320.0,24.0021,24.0183,23.9859,23.9859,81320.0
2016-12-14 10:35:00,29.64,29.67,29.64,29.65,185864.0,23.9859,24.0102,23.9859,23.994,185864.0
2016-12-14 10:40:00,29.65,29.67,29.63,29.64,98644.0,23.994,24.0102,23.9778,23.9859,98644.0
2016-12-14 10:45:00,29.66,29.67,29.64,29.65,168404.0,24.0021,24.0102,23.9859,23.994,168404.0
2016-12-14 10:50:00,29.66,29.67,29.61,29.63,76964.0,24.0021,24.0102,23.9616,23.9778,76964.0
2016-12-14 10:55:00,29.62,29.67,29.62,29.62,34852.0,23.9697,24.0102,23.9697,23.9697,34852.0
2016-12-14 11:00:00,29.63,29.63,29.59,29.59,64436.0,23.9778,23.9778,23.9455,23.9455,64436.0
2016-12-14 11:05:00,29.59,29.61,29.58,29.6,41348.0,23.9455,23.9616,23.9374,23.9535,41348.0
2016-12-14 11:10:00,29.61,29.65,29.59,29.65,30456.0,23.9616,23.994,23.9455,23.994,30456.0
2016-12-14 11:15:00,29.65,29.67,29.62,29.66,35912.0,23.994,24.0102,23.9697,24.0021,35912.0
2016-12-14 11:20:00,29.65,29.66,29.61,29.63,27316.0,23.994,24.0021,23.9616,23.9778,27316.0
2016-12-14 11:25:00,29.63,29.68,29.61,29.64,27292.0,23.9778,24.0183,23.9616,23.9859,27292.0
2016-12-14 11:30:00,29.64,29.65,29.61,29.65,25164.0,23.9859,23.994,23.9616,23.994,25164.0
2016-12-14 11:35:00,29.65,29.66,29.62,29.62,21604.0,23.994,24.0021,23.9697,23.9697,21604.0
2016-12-14 11:40:00,29.61,29.7,29.61,29.7,43872.0,23.9616,24.0345,23.9616,24.0345,43872.0
2016-12-14 11:45:00,29.69,29.71,29.65,29.66,40332.0,24.0264,24.0426,23.994,24.0021,40332.0
2016-12-14 11:50:00,29.65,29.66,29.61,29.61,9668.0,23.994,24.0021,23.9616,23.9616,9668.0
2016-12-14 11:55:00,29.62,29.67,29.62,29.65,44240.0,23.9697,24.0102,23.9697,23.994,44240.0
2016-12-14 12:00:00,29.66,29.69,29.64,29.67,98536.0,24.0021,24.0264,23.9859,24.0102,98536.0
2016-12-14 12:05:00,29.66,29.68,29.64,29.68,78052.0,24.0021,24.0183,23.9859,24.0183,78052.0
2016-12-14 12:10:00,29.68,29.69,29.66,29.67,46772.0,24.0183,24.0264,24.0021,24.0102,46772.0
2016-12-14 12:15:00,29.67,29.67,29.64,29.67,61896.0,24.0102,24.0102,23.9859,24.0102,61896.0
2016-12-14 12:20:00,29.67,29.67,29.65,29.66,14292.0,24.0102,24.0102,23.994,24.0021,14292.0
2016-12-14 12:25:00,29.66,29.67,29.65,29.65,35988.0,24.0021,24.0102,23.994,23.994,35988.0
2016-12-14 12:30:00,29.65,29.69,29.65,29.69,63584.0,23.994,24.0264,23.994,24.0264,63584.0
2016-12-14 12:35:00,29.69,29.71,29.68,29.71,25604.0,24.0264,24.0426,24.0183,24.0426,25604.0
2016-12-14 12:40:00,29.71,29.73,29.7,29.71,15420.0,24.0426,24.0587,24.0345,24.0426,15420.0
2016-12-14 12:45:00,29.71,29.75,29.69,29.73,42136.0,24.0426,24.0749,24.0264,24.0587,42136.0
2016-12-14 12:50:00,29.73,29.76,29.72,29.75,65136.0,24.0587,24.083,24.0507,24.0749,65136.0
2016-12-14 12:55:00,29.76,29.76,29.73,29.74,37276.0,24.083,24.083,24.0587,24.0668,37276.0
2016-12-14 13:00:00,29.75,29.76,29.73,29.76,30716.0,24.0749,24.083,24.0587,24.083,30716.0
2016-12-14 13:05:00,29.75,29.77,29.74,29.76,31204.0,24.0749,24.0911,24.0668,24.083,31204.0
2016-12-14 13:10:00,29.76,29.78,29.74,29.74,18796.0,24.083,24.0992,24.0668,24.0668,18796.0
2016-12-14 13:15:00,29.75,29.78,29.75,29.78,25420.0,24.0749,24.0992,24.0749,24.0992,25420.0
2016-12-14 13:20:00,29.78,29.82,29.78,29.81,28384.0,24.0992,24.1316,24.0992,24.1235,28384.0
2016-12-14 13:25:00,29.81,29.84,29.81,29.83,24676.0,24.1235,24.1478,24.1235,24.1397,24676.0
2016-12-14 13:30:00,29.82,29.85,29.81,29.81,30332.0,24.1316,24.1559,24.1235,24.1235,30332.0
2016-12-14 13:35:00,29.81,29.82,29.79,29.81,37340.0,24.1235,24.1316,24.1073,24.1235,37340.0
2016-12-14 13:40:00,29.81,29.83,29.81,29.82,27024.0,24.1235,24.1397,24.1235,24.1316,27024.0
2016-12-14 13:45:00,29.82,29.83,29.8,29.81,28148.0,24.1316,24.1397,24.1154,24.1235,28148.0
2016-12-14 13:50:00,29.8,29.85,29.8,29.85,38100.0,24.1154,24.1559,24.1154,24.1559,38100.0
2016-12-14 13:55:00,29.85,29.89,29.85,29.86,43216.0,24.1559,24.1882,24.1559,24.1639,43216.0
2016-12-14 14:00:00,29.86,29.86,29.32,29.44,177996.0,24.1639,24.1639,23.727,23.8241,177996.0
2016-12-14 14:05:00,29.43,29.56,29.41,29.51,66996.0,23.816,23.9212,23.7998,23.8807,66996.0
2016-12-14 14:10:00,29.48,29.49,29.34,29.38,78120.0,23.8564,23.8645,23.7431,23.7755,78120.0
2016-12-14 14:15:00,29.36,29.39,29.33,29.36,116108.0,23.7593,23.7836,23.735,23.7593,116108.0
2016-12-14 14:20:00,29.37,29.38,29.28,29.32,63612.0,23.7674,23.7755,23.6946,23.727,63612.0
2016-12-14 14:25:00,29.34,29.34,29.22,29.29,144156.0,23.7431,23.7431,23.646,23.7027,144156.0
2016-12-14 14:30:00,29.28,29.34,29.27,29.29,105548.0,23.6946,23.7431,23.6865,23.7027,105548.0
2016-12-14 14:35:00,29.29,29.33,29.23,29.33,64332.0,23.7027,23.735,23.6541,23.735,64332.0
2016-12-14 14:40:00,29.33,29.33,29.27,29.31,86904.0,23.735,23.735,23.6865,23.7189,86904.0
2016-12-14 14:45:00,29.31,29.33,29.29,29.29,59180.0,23.7189,23.735,23.7027,23.7027,59180.0
2016-12-14 14:50:00,29.3,29.31,29.26,29.26,47612.0,23.7108,23.7189,23.6784,23.6784,47612.0
2016-12-14 14:55:00,29.25,29.27,29.16,29.16,131060.0,23.6703,23.6865,23.5975,23.5975,131060.0
2016-12-14 15:00:00,29.16,29.19,29.13,29.13,50184.0,23.5975,23.6218,23.5732,23.5732,50184.0
2016-12-14 15:05:00,29.14,29.17,29.1,29.13,114272.0,23.5813,23.6056,23.5489,23.5732,114272.0
2016-12-14 15:10:00,29.12,29.19,29.12,29.18,75352.0,23.5651,23.6218,23.5651,23.6137,75352.0
2016-12-14 15:15:00,29.16,29.17,29.1,29.13,87220.0,23.5975,23.6056,23.5489,23.5732,87220.0
2016-12-14 15:20:00,29.13,29.15,29.12,29.14,90700.0,23.5732,23.5894,23.5651,23.5813,90700.0
2016-12-14 15:25:00,29.13,29.13,29.07,29.09,131592.0,23.5732,23.5732,23.5246,23.5408,131592.0
2016-12-14 15:30:00,29.09,29.17,29.08,29.17,236264.0,23.5408,23.6056,23.5327,23.6056,236264.0
2016-12-14 15:35:00,29.17,29.23,29.15,29.22,190392.0,23.6056,23.6541,23.5894,23.646,190392.0
2016-12-14 15:40:00,29.22,29.23,29.12,29.14,278284.0,23.646,23.6541,23.5651,23.5813,278284.0
2016-12-14 15:45:00,29.13,29.15,29.09,29.1,193284.0,23.5732,23.5894,23.5408,23.5489,193284.0
2016-12-14 15:50:00,29.11,29.11,29.01,29.04,289328.0,23.557,23.557,23.4761,23.5004,289328.0
2016-12-14 15:55:00,29.04,29.07,29.0,29.01,812252.0,23.5004,23.5246,23.468,23.4761,812252.0
2016-12-15 09:30:00,29.0,29.0,28.75,28.87,312688.0,23.468,23.468,23.2657,23.3628,312688.0
2016-12-15 09:35:00,28.87,28.93,28.75,28.77,92132.0,23.3628,23.4114,23.2657,23.2819,92132.0
2016-12-15 09:40:00,28.76,28.81,28.72,28.73,105264.0,23.2738,23.3142,23.2414,23.2495,105264.0
2016-12-15 09:45:00,28.72,28.8,28.71,28.8,89512.0,23.2414,23.3061,23.2333,23.3061,89512.0
2016-12-15 09:50:00,28.82,28.84,28.77,28.81,93128.0,23.3223,23.3385,23.2819,23.3142,93128.0
2016-12-15 09:55:00,28.81,28.86,28.79,28.85,128100.0,23.3142,23.3547,23.2981,23.3466,128100.0
2016-12-15 10:00:00,28.85,28.93,28.83,28.93,152476.0,23.3466,23.4114,23.3304,23.4114,152476.0
2016-12-15 10:05:00,28.93,28.99,28.93,28.97,86856.0,23.4114,23.4599,23.4114,23.4437,86856.0
2016-12-15 10:10:00,28.98,29.05,28.98,29.02,47884.0,23.4518,23.5085,23.4518,23.4842,47884.0
2016-12-15 10:15:00,29.02,29.06,29.02,29.03,90444.0,23.4842,23.5166,23.4842,23.4923,90444.0
2016-12-15 10:20:00,29.01,29.09,28.99,29.09,62448.0,23.4761,23.5408,23.4599,23.5408,62448.0
2016-12-15 10:25:00,29.09,29.09,29.0,29.02,1775744.0,23.5408,23.5408,23.468,23.4842,1775744.0
2016-12-15 10:30:00,29.03,29.1,29.01,29.1,105548.0,23.4923,23.5489,23.4761,23.5489,105548.0
2016-12-15 10:35:00,29.1,29.16,29.09,29.1,75968.0,23.5489,23.5975,23.5408,23.5489,75968.0
2016-12-15 10:40:00,29.1,29.15,29.1,29.13,65416.0,23.5489,23.5894,23.5489,23.5732,65416.0
2016-12-15 10:45:00,29.13,29.18,29.09,29.13,62340.0,23.5732,23.6137,23.5408,23.5732,62340.0
2016-12-15 10:50:00,29.11,29.14,29.08,29.11,50720.0,23.557,23.5813,23.5327,23.557,50720.0
2016-12-15 10:55:00,29.11,29.17,29.1,29.15,67528.0,23.557,23.6056,23.5489,23.5894,67528.0
2016-12-15 11:00:00,29.17,29.18,29.14,29.18,50660.0,23.6056,23.6137,23.5813,23.6137,50660.0
2016-12-15 11:05:00,29.18,29.25,29.18,29.21,84824.0,23.6137,23.6703,23.6137,23.6379,84824.0
2016-12-15 11:10:00,29.21,29.25,29.21,29.25,46168.0,23.6379,23.6703,23.6379,23.6703,46168.0
2016-12-15 11:15:00,29.25,29.25,29.18,29.19,124064.0,23.6703,23.6703,23.6137,23.6218,124064.0
2016-12-15 11:20:00,29.19,29.2,29.14,29.18,71232.0,23.6218,23.6298,23.5813,23.6137,71232.0
2016-12-15 11:25:00,29.18,29.2,29.11,29.14,48268.0,23.6137,23.6298,23.557,23.5813,48268.0
2016-12-15 11:30:00,29.13,29.2,29.13,29.2,51488.0,23.5732,23.6298,23.5732,23.6298,51488.0
2016-12-15 11:35:00,29.19,29.19,29.14,29.14,33056.0,23.6218,23.6218,23.5813,23.5813,33056.0
2016-12-15 11:40:00,29.14,29.16,29.09,29.09,43624.0,23.5813,23.5975,23.5408,23.5408,43624.0
2016-12-15 11:45:00,29.09,29.15,29.08,29.14,37068.0,23.5408,23.5894,23.5327,23.5813,37068.0
2016-12-15 11:50:00,29.13,29.16,29.13,29.15,38604.0,23.5732,23.5975,23.5732,23.5894,38604.0
2016-12-15 11:55:00,29.14,29.18,29.13,29.16,33308.0,23.5813,23.6137,23.5732,23.5975,33308.0
2016-12-15 12:00:00,29.17,29.2,29.16,29.19,47232.0,23.6056,23.6298,23.5975,23.6218,47232.0
2016-12-15 12:05:00,29.19,29.22,29.18,29.22,41132.0,23.6218,23.646,23.6137,23.646,41132.0
2016-12-15 12:10:00,29.23,29.25,29.18,29.19,44528.0,23.6541,23.6703,23.6137,23.6218,44528.0
2016-12-15 12:15:00,29.19,29.23,29.19,29.23,34496.0,23.6218,23.6541,23.6218,23.6541,34496.0
2016-12-15 12:20:00,29.23,29.25,29.22,29.23,37652.0,23.6541,23.6703,23.646,23.6541,37652.0
2016-12-15 12:25:00,29.24,29.25,29.22,29.22,47892.0,23.6622,23.6703,23.646,23.646,47892.0
2016-12-15 12:30:00,29.21,29.23,29.19,29.22,39604.0,23.6379,23.6541,23.6218,23.646,39604.0
2016-12-15 12:35:00,29.21,29.24,29.21,29.23,38656.0,23.6379,23.6622,23.6379,23.6541,38656.0
2016-12-15 12:40:00,29.23,29.23,29.2,29.2,26684.0,23.6541,23.6541,23.6298,23.6298,26684.0
2016-12-15 12:45:00,29.21,29.22,29.18,29.22,43516.0,23.6379,23.646,23.6137,23.646,43516.0
2016-12-15 12:50:00,29.22,29.25,29.2,29.22,51204.0,23.646,23.6703,23.6298,23.646,51204.0
2016-12-15 12:55:00,29.22,29.22,29.2,29.21,39988.0,23.646,23.646,23.6298,23.6379,39988.0
2016-12-15 13:00:00,29.2,29.21,29.17,29.2,36912.0,23.6298,23.6379,23.6056,23.6298,36912.0
2016-12-15 13:05:00,29.2,29.26,29.2,29.24,48644.0,23.6298,23.6784,23.6298,23.6622,48644.0
2016-12-15 13:10:00,29.23,29.24,29.21,29.23,37628.0,23.6541,23.6622,23.6379,23.6541,37628.0
2016-12-15 13:15:00,29.22,29.23,29.19,29.19,53064.0,23.646,23.6541,23.6218,23.6218,53064.0
2016-12-15 13:20:00,29.2,29.2,29.18,29.18,37616.0,23.6298,23.6298,23.6137,23.6137,37616.0
2016-12-15 13:25:00,29.18,29.2,29.18,29.18,49244.0,23.6137,23.6298,23.6137,23.6137,49244.0
2016-12-15 13:30:00,29.18,29.19,29.16,29.17,42340.0,23.6137,23.6218,23.5975,23.6056,42340.0
2016-12-15 13:35:00,29.17,29.18,29.12,29.14,39928.0,23.6056,23.6137,23.5651,23.5813,39928.0
2016-12-15 13:40:00,29.14,29.14,29.11,29.12,49048.0,23.5813,23.5813,23.557,23.5651,49048.0
2016-12-15 13:45:00,29.12,29.12,29.09,29.12,38180.0,23.5651,23.5651,23.5408,23.5651,38180.0
2016-12-15 13:50:00,29.12,29.15,29.08,29.1,67900.0,23.5651,23.5894,23.5327,23.5489,67900.0
2016-12-15 13:55:00,29.11,29.13,29.08,29.1,43720.0,23.557,23.5732,23.5327,23.5489,43720.0
2016-12-15 14:00:00,29.1,29.18,29.09,29.17,78756.0,23.5489,23.6137,23.5408,23.6056,78756.0
2016-12-15 14:05:00,29.17,29.21,29.17,29.21,38528.0,23.6056,23.6379,23.6056,23.6379,38528.0
2016-12-15 14:10:00,29.21,29.21,29.16,29.17,40048.0,23.6379,23.6379,23.5975,23.6056,40048.0
2016-12-15 14:15:00,29.16,29.18,29.15,29.17,36384.0,23.5975,23.6137,23.5894,23.6056,36384.0
2016-12-15 14:20:00,29.17,29.2,29.16,29.2,56464.0,23.6056,23.6298,23.5975,23.6298,56464.0
2016-12-15 14:25:00,29.2,29.23,29.18,29.2,48848.0,23.6298,23.6541,23.6137,23.6298,48848.0
2016-12-15 14:30:00,29.2,29.23,29.19,29.2,52760.0,23.6298,23.6541,23.6218,23.6298,52760.0
2016-12-15 14:35:00,29.2,29.25,29.2,29.24,60092.0,23.6298,23.6703,23.6298,23.6622,60092.0
2016-12-15 14:40:00,29.23,29.25,29.22,29.24,46128.0,23.6541,23.6703,23.646,23.6622,46128.0
2016-12-15 14:45:00,29.24,29.25,29.23,29.23,50820.0,23.6622,23.6703,23.6541,23.6541,50820.0
2016-12-15 14:50:00,29.23,29.26,29.21,29.22,156548.0,23.6541,23.6784,23.6379,23.646,156548.0
2016-12-15 14:55:00,29.21,29.23,29.19,29.21,50900.0,23.6379,23.6541,23.6218,23.6379,50900.0
2016-12-15 15:00:00,29.2,29.23,29.2,29.21,63588.0,23.6298,23.6541,23.6298,23.6379,63588.0
2016-12-15 15:05:00,29.2,29.22,29.18,29.18,60680.0,23.6298,23.646,23.6137,23.6137,60680.0
2016-12-15 15:10:00,29.18,29.2,29.18,29.2,62916.0,23.6137,23.6298,23.6137,23.6298,62916.0
2016-12-15 15:15:00,29.2,29.23,29.19,29.23,59224.0,23.6298,23.6541,23.6218,23.6541,59224.0
2016-12-15 15:20:00,29.23,29.24,29.17,29.17,75660.0,23.6541,23.6622,23.6056,23.6056,75660.0
2016-12-15 15:25:00,29.18,29.2,29.17,29.19,64304.0,23.6137,23.6298,23.6056,23.6218,64304.0
2016-12-15 15:30:00,29.18,29.21,29.17,29.17,72832.0,23.6137,23.6379,23.6056,23.6056,72832.0
2016-12-15 15:35:00,29.17,29.21,29.16,29.21,110688.0,23.6056,23.6379,23.5975,23.6379,110688.0
2016-12-15 15:40:00,29.21,29.23,29.18,29.22,124072.0,23.6379,23.6541,23.6137,23.646,124072.0
2016-12-15 15:45:00,29.22,29.24,29.21,29.21,148168.0,23.646,23.6622,23.6379,23.6379,148168.0
2016-12-15 15:50:00,29.21,29.24,29.2,29.23,183332.0,23.6379,23.6622,23.6298,23.6541,183332.0
2016-12-15 15:55:00,29.23,29.26,29.22,29.25,296548.0,23.6541,23.6784,23.646,23.6703,296548.0
2016-12-16 09:30:00,29.31,29.41,29.28,29.4,1781296.0,23.7189,23.7998,23.6946,23.7917,1781296.0
2016-12-16 09:35:00,29.41,29.5,29.35,29.5,44660.0,23.7998,23.8726,23.7512,23.8726,44660.0
2016-12-16 09:40:00,29.5,29.54,29.42,29.45,120136.0,23.8726,23.905,23.8079,23.8322,120136.0
2016-12-16 09:45:00,29.45,29.53,29.45,29.5,38952.0,23.8322,23.8969,23.8322,23.8726,38952.0
2016-12-16 09:50:00,29.49,29.49,29.39,29.46,93464.0,23.8645,23.8645,23.7836,23.8402,93464.0
2016-12-16 09:55:00,29.48,29.53,29.45,29.45,85396.0,23.8564,23.8969,23.8322,23.8322,85396.0
2016-12-16 10:00:00,29.44,29.51,29.43,29.47,85136.0,23.8241,23.8807,23.816,23.8483,85136.0
2016-12-16 10:05:00,29.47,29.53,29.45,29.53,37768.0,23.8483,23.8969,23.8322,23.8969,37768.0
2016-12-16 10:10:00,29.52,29.52,29.48,29.5,72924.0,23.8888,23.8888,23.8564,23.8726,72924.0
2016-12-16 10:15:00,29.5,29.51,29.47,29.49,71808.0,23.8726,23.8807,23.8483,23.8645,71808.0
2016-12-16 10:20:00,29.49,29.52,29.48,29.5,50244.0,23.8645,23.8888,23.8564,23.8726,50244.0
2016-12-16 10:25:00,29.5,29.53,29.48,29.49,52268.0,23.8726,23.8969,23.8564,23.8645,52268.0
2016-12-16 10:30:00,29.5,29.51,29.46,29.49,46528.0,23.8726,23.8807,23.8402,23.8645,46528.0
2016-12-16 10:35:00,29.5,29.58,29.49,29.58,74048.0,23.8726,23.9374,23.8645,23.9374,74048.0
2016-12-16 10:40:00,29.57,29.61,29.52,29.52,66776.0,23.9293,23.9616,23.8888,23.8888,66776.0
2016-12-16 10:45:00,29.54,29.55,29.5,29.53,49668.0,23.905,23.9131,23.8726,23.8969,49668.0
2016-12-16 10:50:00,29.53,29.56,29.52,29.54,46048.0,23.8969,23.9212,23.8888,23.905,46048.0
2016-12-16 10:55:00,29.55,29.56,29.52,29.54,73960.0,23.9131,23.9212,23.8888,23.905,73960.0
2016-12-16 11:00:00,29.54,29.54,29.49,29.53,54516.0,23.905,23.905,23.8645,23.8969,54516.0
2016-12-16 11:05:00,29.52,29.53,29.48,29.53,46236.0,23.8888,23.8969,23.8564,23.8969,46236.0
2016-12-16 11:10:00,29.52,29.58,29.5,29.58,42900.0,23.8888,23.9374,23.8726,23.9374,42900.0
2016-12-16 11:15:00,29.57,29.59,29.55,29.56,47392.0,23.9293,23.9455,23.9131,23.9212,47392.0
2016-12-16 11:20:00,29.56,29.6,29.55,29.59,43244.0,23.9212,23.9535,23.9131,23.9455,43244.0
2016-12-16 11:25:00,29.6,29.65,29.6,29.64,51120.0,23.9535,23.994,23.9535,23.9859,51120.0
2016-12-16 11:30:00,29.65,29.7,29.65,29.67,64312.0,23.994,24.0345,23.994,24.0102,64312.0
2016-12-16 11:35:00,29.67,29.7,29.67,29.68,43424.0,24.0102,24.0345,24.0102,24.0183,43424.0
2016-12-16 11:40:00,29.68,29.71,29.65,29.71,86492.0,24.0183,24.0426,23.994,24.0426,86492.0
2016-12-16 11:45:00,29.72,29.75,29.7,29.73,40252.0,24.0507,24.0749,24.0345,24.0587,40252.0
2016-12-16 11:50:00,29.73,29.74,29.69,29.73,33616.0,24.0587,24.0668,24.0264,24.0587,33616.0
2016-12-16 11:55:00,29.72,29.74,29.7,29.72,41220.0,24.0507,24.0668,24.0345,24.0507,41220.0
2016-12-16 12:00:00,29.73,29.75,29.71,29.75,51592.0,24.0587,24.0749,24.0426,24.0749,51592.0
2016-12-16 12:05:00,29.74,29.77,29.73,29.76,54632.0,24.0668,24.0911,24.0587,24.083,54632.0
2016-12-16 12:10:00,29.75,29.79,29.73,29.78,38604.0,24.0749,24.1073,24.0587,24.0992,38604.0
2016-12-16 12:15:00,29.78,29.79,29.73,29.74,32504.0,24.0992,24.1073,24.0587,24.0668,32504.0
2016-12-16 12:20:00,29.74,29.74,29.7,29.71,20800.0,24.0668,24.0668,24.0345,24.0426,20800.0
2016-12-16 12:25:00,29.72,29.73,29.69,29.72,35760.0,24.0507,24.0587,24.0264,24.0507,35760.0
2016-12-16 12:30:00,29.71,29.78,29.71,29.76,50604.0,24.0426,24.0992,24.0426,24.083,50604.0
2016-12-16 12:35:00,29.76,29.8,29.75,29.78,19260.0,24.083,24.1154,24.0749,24.0992,19260.0
2016-12-16 12:40:00,29.78,29.78,29.75,29.78,22888.0,24.0992,24.0992,24.0749,24.0992,22888.0
2016-12-16 12:45:00,29.77,29.79,29.74,29.77,32788.0,24.0911,24.1073,24.0668,24.0911,32788.0
2016-12-16 12:50:00,29.77,29.77,29.72,29.73,26372.0,24.0911,24.0911,24.0507,24.0587,26372.0
2016-12-16 12:55:00,29.75,29.77,29.73,29.74,31120.0,24.0749,24.0911,24.0587,24.0668,31120.0
2016-12-16 13:00:00,29.73,29.75,29.7,29.72,32184.0,24.0587,24.0749,24.0345,24.0507,32184.0
2016-12-16 13:05:00,29.71,29.71,29.68,29.7,16992.0,24.0426,24.0426,24.0183,24.0345,16992.0
2016-12-16 13:10:00,29.7,29.71,29.68,29.68,16544.0,24.0345,24.0426,24.0183,24.0183,16544.0
2016-12-16 13:15:00,29.68,29.72,29.66,29.72,25272.0,24.0183,24.0507,24.0021,24.0507,25272.0
2016-12-16 13:20:00,29.72,29.73,29.69,29.72,36420.0,24.0507,24.0587,24.0264,24.0507,36420.0
2016-12-16 13:25:00,29.73,29.73,29.69,29.69,27192.0,24.0587,24.0587,24.0264,24.0264,27192.0
2016-12-16 13:30:00,29.69,29.71,29.68,29.71,28240.0,24.0264,24.0426,24.0183,24.0426,28240.0
2016-12-16 13:35:00,29.69,29.72,29.69,29.69,31164.0,24.0264,24.0507,24.0264,24.0264,31164.0
2016-12-16 13:40:00,29.69,29.72,29.68,29.71,25728.0,24.0264,24.0507,24.0183,24.0426,25728.0
2016-12-16 13:45:00,29.71,29.72,29.67,29.68,22432.0,24.0426,24.0507,24.0102,24.0183,22432.0
2016-12-16 13:50:00,29.68,29.7,29.66,29.68,100032.0,24.0183,24.0345,24.0021,24.0183,100032.0
2016-12-16 13:55:00,29.68,29.7,29.67,29.7,47732.0,24.0183,24.0345,24.0102,24.0345,47732.0
2016-12-16 14:00:00,29.69,29.72,29.69,29.69,41008.0,24.0264,24.0507,24.0264,24.0264,41008.0
2016-12-16 14:05:00,29.7,29.73,29.69,29.72,50628.0,24.0345,24.0587,24.0264,24.0507,50628.0
2016-12-16 14:10:00,29.71,29.73,29.69,29.7,35612.0,24.0426,24.0587,24.0264,24.0345,35612.0
2016-12-16 14:15:00,29.7,29.71,29.67,29.68,97120.0,24.0345,24.0426,24.0102,24.0183,97120.0
2016-12-16 14:20:00,29.68,29.71,29.67,29.69,42112.0,24.0183,24.0426,24.0102,24.0264,42112.0
2016-12-16 14:25:00,29.69,29.71,29.67,29.69,58200.0,24.0264,24.0426,24.0102,24.0264,58200.0
2016-12-16 14:30:00,29.68,29.7,29.68,29.68,46848.0,24.0183,24.0345,24.0183,24.0183,46848.0
2016-12-16 14:35:00,29.68,29.7,29.68,29.7,95288.0,24.0183,24.0345,24.0183,24.0345,95288.0
2016-12-16 14:40:00,29.7,29.71,29.69,29.71,45900.0,24.0345,24.0426,24.0264,24.0426,45900.0
2016-12-16 14:45:00,29.71,29.74,29.7,29.71,57416.0,24.0426,24.0668,24.0345,24.0426,57416.0
2016-12-16 14:50:00,29.72,29.75,29.71,29.73,47184.0,24.0507,24.0749,24.0426,24.0587,47184.0
2016-12-16 14:55:00,29.73,29.75,29.72,29.75,31640.0,24.0587,24.0749,24.0507,24.0749,31640.0
2016-12-16 15:00:00,29.74,29.75,29.72,29.73,67248.0,24.0668,24.0749,24.0507,24.0587,67248.0
2016-12-16 15:05:00,29.73,29.74,29.7,29.7,52808.0,24.0587,24.0668,24.0345,24.0345,52808.0
2016-12-16 15:10:00,29.7,29.71,29.69,29.71,73636.0,24.0345,24.0426,24.0264,24.0426,73636.0
2016-12-16 15:15:00,29.7,29.71,29.68,29.7,54956.0,24.0345,24.0426,24.0183,24.0345,54956.0
2016-12-16 15:20:00,29.69,29.71,29.68,29.7,82464.0,24.0264,24.0426,24.0183,24.0345,82464.0
2016-12-16 15:25:00,29.7,29.7,29.67,29.68,53884.0,24.0345,24.0345,24.0102,24.0183,53884.0
2016-12-16 15:30:00,29.68,29.72,29.68,29.7,105732.0,24.0183,24.0507,24.0183,24.0345,105732.0
2016-12-16 15:35:00,29.7,29.7,29.68,29.69,119636.0,24.0345,24.0345,24.0183,24.0264,119636.0
2016-12-16 15:40:00,29.69,29.69,29.66,29.67,125140.0,24.0264,24.0264,24.0021,24.0102,125140.0
2016-12-16 15:45:00,29.66,29.74,29.65,29.73,208824.0,24.0021,24.0668,23.994,24.0587,208824.0
2016-12-16 15:50:00,29.73,29.75,29.72,29.75,225684.0,24.0587,24.0749,24.0507,24.0749,225684.0
2016-12-16 15:55:00,29.75,29.75,29.72,29.74,544084.0,24.0749,24.0749,24.0507,24.0668,544084.0
2016-12-19 09:30:00,29.88,29.92,29.65,29.65,160772.0,24.1801,24.2125,23.994,23.994,160772.0
2016-12-19 09:35:00,29.68,29.73,29.63,29.69,83484.0,24.0183,24.0587,23.9778,24.0264,83484.0
2016-12-19 09:40:00,29.69,29.84,29.69,29.78,48688.0,24.0264,24.1478,24.0264,24.0992,48688.0
2016-12-19 09:45:00,29.78,29.86,29.78,29.78,40096.0,24.0992,24.1639,24.0992,24.0992,40096.0
2016-12-19 09:50:00,29.76,29.77,29.68,29.7,41352.0,24.083,24.0911,24.0183,24.0345,41352.0
2016-12-19 09:55:00,29.71,29.75,29.67,29.73,37576.0,24.0426,24.0749,24.0102,24.0587,37576.0
2016-12-19 10:00:00,29.73,29.77,29.71,29.71,24868.0,24.0587,24.0911,24.0426,24.0426,24868.0
2016-12-19 10:05:00,29.69,29.74,29.68,29.71,28452.0,24.0264,24.0668,24.0183,24.0426,28452.0
2016-12-19 10:10:00,29.71,29.71,29.64,29.67,26736.0,24.0426,24.0426,23.9859,24.0102,26736.0
2016-12-19 10:15:00,29.66,29.7,29.64,29.67,27056.0,24.0021,24.0345,23.9859,24.0102,27056.0
2016-12-19 10:20:00,29.67,29.67,29.59,29.59,38532.0,24.0102,24.0102,23.9455,23.9455,38532.0
2016-12-19 10:25:00,29.6,29.66,29.59,29.63,27980.0,23.9535,24.0021,23.9455,23.9778,27980.0
2016-12-19 10:30:00,29.61,29.64,29.6,29.61,36448.0,23.9616,23.9859,23.9535,23.9616,36448.0
2016-12-19 10:35:00,29.61,29.63,29.58,29.59,31420.0,23.9616,23.9778,23.9374,23.9455,31420.0
2016-12-19 10:40:00,29.61,29.66,29.6,29.63,42092.0,23.9616,24.0021,23.9535,23.9778,42092.0
2016-12-19 10:45:00,29.63,29.67,29.62,29.66,23288.0,23.9778,24.0102,23.9697,24.0021,23288.0
2016-12-19 10:50:00,29.66,29.66,29.61,29.61,24292.0,24.0021,24.0021,23.9616,23.9616,24292.0
2016-12-19 10:55:00,29.63,29.68,29.63,29.66,36180.0,23.9778,24.0183,23.9778,24.0021,36180.0
2016-12-19 11:00:00,29.65,29.68,29.63,29.65,37688.0,23.994,24.0183,23.9778,23.994,37688.0
2016-12-19 11:05:00,29.67,29.71,29.66,29.68,24192.0,24.0102,24.0426,24.0021,24.0183,24192.0
2016-12-19 11:10:00,29.68,29.7,29.67,29.69,17836.0,24.0183,24.0345,24.0102,24.0264,17836.0
2016-12-19 11:15:00,29.69,29.76,29.69,29.76,33220.0,24.0264,24.083,24.0264,24.083,33220.0
2016-12-19 11:20:00,29.76,29.78,29.73,29.78,36644.0,24.083,24.0992,24.0587,24.0992,36644.0
2016-12-19 11:25:00,29.77,29.8,29.77,29.79,33880.0,24.0911,24.1154,24.0911,24.1073,33880.0
2016-12-19 11:30:00,29.78,29.8,29.77,29.78,32940.0,24.0992,24.1154,24.0911,24.0992,32940.0
2016-12-19 11:35:00,29.78,29.78,29.73,29.75,28540.0,24.0992,24.0992,24.0587,24.0749,28540.0
2016-12-19 11:40:00,29.75,29.77,29.74,29.75,24776.0,24.0749,24.0911,24.0668,24.0749,24776.0
2016-12-19 11:45:00,29.75,29.79,29.74,29.77,32472.0,24.0749,24.1073,24.0668,24.0911,32472.0
2016-12-19 11:50:00,29.76,29.76,29.72,29.75,39464.0,24.083,24.083,24.0507,24.0749,39464.0
2016-12-19 11:55:00,29.75,29.83,29.75,29.82,16144.0,24.0749,24.1397,24.0749,24.1316,16144.0
2016-12-19 12:00:00,29.82,29.83,29.8,29.82,25268.0,24.1316,24.1397,24.1154,24.1316,25268.0
2016-12-19 12:05:00,29.82,29.84,29.82,29.82,26516.0,24.1316,24.1478,24.1316,24.1316,26516.0
2016-12-19 12:10:00,29.82,29.83,29.8,29.83,17972.0,24.1316,24.1397,24.1154,24.1397,17972.0
2016-12-19 12:15:00,29.82,29.83,29.8,29.8,11580.0,24.1316,24.1397,24.1154,24.1154,11580.0
2016-12-19 12:20:00,29.81,29.82,29.78,29.8,16468.0,24.1235,24.1316,24.0992,24.1154,16468.0
2016-12-19 12:25:00,29.79,29.8,29.77,29.79,17332.0,24.1073,24.1154,24.0911,24.1073,17332.0
2016-12-19 12:30:00,29.8,29.81,29.79,29.8,20740.0,24.1154,24.1235,24.1073,24.1154,20740.0
2016-12-19 12:35:00,29.8,29.83,29.79,29.83,13784.0,24.1154,24.1397,24.1073,24.1397,13784.0
2016-12-19 12:40:00,29.83,29.84,29.79,29.82,36040.0,24.1397,24.1478,24.1073,24.1316,36040.0
2016-12-19 12:45:00,29.82,29.83,29.78,29.79,40368.0,24.1316,24.1397,24.0992,24.1073,40368.0
2016-12-19 12:50:00,29.8,29.8,29.78,29.79,7768.0,24.1154,24.1154,24.0992,24.1073,7768.0
2016-12-19 12:55:00,29.79,29.83,29.79,29.81,18000.0,24.1073,24.1397,24.1073,24.1235,18000.0
2016-12-19 13:00:00,29.82,29.84,29.81,29.83,18604.0,24.1316,24.1478,24.1235,24.1397,18604.0
2016-12-19 13:05:00,29.83,29.85,29.82,29.85,12804.0,24.1397,24.1559,24.1316,24.1559,12804.0
2016-12-19 13:10:00,29.85,29.85,29.83,29.85,19460.0,24.1559,24.1559,24.1397,24.1559,19460.0
2016-12-19 13:15:00,29.84,29.86,29.83,29.84,14048.0,24.1478,24.1639,24.1397,24.1478,14048.0
2016-12-19 13:20:00,29.84,29.86,29.82,29.84,20628.0,24.1478,24.1639,24.1316,24.1478,20628.0
2016-12-19 13:25:00,29.84,29.86,29.83,29.86,14768.0,24.1478,24.1639,24.1397,24.1639,14768.0
2016-12-19 13:30:00,29.86,29.86,29.81,29.82,17600.0,24.1639,24.1639,24.1235,24.1316,17600.0
2016-12-19 13:35:00,29.82,29.82,29.78,29.78,14132.0,24.1316,24.1316,24.0992,24.0992,14132.0
2016-12-19 13:40:00,29.78,29.82,29.78,29.8,13388.0,24.0992,24.1316,24.0992,24.1154,13388.0
2016-12-19 13:45:00,29.8,29.84,29.8,29.83,15112.0,24.1154,24.1478,24.1154,24.1397,15112.0
2016-12-19 13:50:00,29.84,29.85,29.83,29.84,18396.0,24.1478,24.1559,24.1397,24.1478,18396.0
2016-12-19 13:55:00,29.85,29.85,29.81,29.82,53936.0,24.1559,24.1559,24.1235,24.1316,53936.0
2016-12-19 14:00:00,29.82,29.84,29.8,29.8,80164.0,24.1316,24.1478,24.1154,24.1154,80164.0
2016-12-19 14:05:00,29.79,29.8,29.75,29.75,39216.0,24.1073,24.1154,24.0749,24.0749,39216.0
2016-12-19 14:10:00,29.75,29.78,29.75,29.77,83564.0,24.0749,24.0992,24.0749,24.0911,83564.0
2016-12-19 14:15:00,29.77,29.78,29.75,29.77,85800.0,24.0911,24.0992,24.0749,24.0911,85800.0
2016-12-19 14:20:00,29.77,29.77,29.75,29.76,71980.0,24.0911,24.0911,24.0749,24.083,71980.0
2016-12-19 14:25:00,29.75,29.8,29.75,29.79,33268.0,24.0749,24.1154,24.0749,24.1073,33268.0
2016-12-19 14:30:00,29.79,29.8,29.76,29.76,27560.0,24.1073,24.1154,24.083,24.083,27560.0
2016-12-19 14:35:00,29.76,29.79,29.76,29.78,13224.0,24.083,24.1073,24.083,24.0992,13224.0
2016-12-19 14:40:00,29.77,29.79,29.77,29.77,24364.0,24.0911,24.1073,24.0911,24.0911,24364.0
2016-12-19 14:45:00,29.77,29.78,29.76,29.78,18020.0,24.0911,24.0992,24.083,24.0992,18020.0
2016-12-19 14:50:00,29.78,29.78,29.73,29.74,13468.0,24.0992,24.0992,24.0587,24.0668,13468.0
2016-12-19 14:55:00,29.73,29.74,29.71,29.73,21036.0,24.0587,24.0668,24.0426,24.0587,21036.0
2016-12-19 15:00:00,29.73,29.74,29.71,29.73,30040.0,24.0587,24.0668,24.0426,24.0587,30040.0
2016-12-19 15:05:00,29.73,29.75,29.73,29.75,44844.0,24.0587,24.0749,24.0587,24.0749,44844.0
2016-12-19 15:10:00,29.74,29.76,29.73,29.75,50464.0,24.0668,24.083,24.0587,24.0749,50464.0
2016-12-19 15:15:00,29.75,29.75,29.73,29.74,15332.0,24.0749,24.0749,24.0587,24.0668,15332.0
2016-12-19 15:20:00,29.72,29.73,29.71,29.72,27848.0,24.0507,24.0587,24.0426,24.0507,27848.0
2016-12-19 15:25:00,29.72,29.74,29.71,29.74,18136.0,24.0507,24.0668,24.0426,24.0668,18136.0
2016-12-19 15:30:00,29.74,29.76,29.71,29.76,61088.0,24.0668,24.083,24.0426,24.083,61088.0
2016-12-19 15:35:00,29.76,29.78,29.76,29.78,33032.0,24.083,24.0992,24.083,24.0992,33032.0
2016-12-19 15:40:00,29.78,29.78,29.76,29.78,59720.0,24.0992,24.0992,24.083,24.0992,59720.0
2016-12-19 15:45:00,29.79,29.79,29.76,29.77,59052.0,24.1073,24.1073,24.083,24.0911,59052.0
2016-12-19 15:50:00,29.77,29.77,29.75,29.76,34940.0,24.0911,24.0911,24.0749,24.083,34940.0
2016-12-19 15:55:00,29.76,29.81,29.76,29.81,153544.0,24.083,24.1235,24.083,24.1235,153544.0
2016-12-20 09:30:00,29.81,29.85,29.74,29.8,135376.0,24.1235,24.1559,24.0668,24.1154,135376.0
2016-12-20 09:35:00,29.81,29.85,29.69,29.76,65520.0,24.1235,24.1559,24.0264,24.083,65520.0
2016-12-20 09:40:00,29.76,29.83,29.72,29.77,30852.0,24.083,24.1397,24.0507,24.0911,30852.0
2016-12-20 09:45:00,29.79,29.84,29.79,29.83,31808.0,24.1073,24.1478,24.1073,24.1397,31808.0
2016-12-20 09:50:00,29.84,29.85,29.81,29.81,40940.0,24.1478,24.1559,24.1235,24.1235,40940.0
2016-12-20 09:55:00,29.82,29.83,29.78,29.81,44952.0,24.1316,24.1397,24.0992,24.1235,44952.0
2016-12-20 10:00:00,29.81,29.87,29.8,29.86,45332.0,24.1235,24.172,24.1154,24.1639,45332.0
2016-12-20 10:05:00,29.84,29.88,29.83,29.86,34484.0,24.1478,24.1801,24.1397,24.1639,34484.0
2016-12-20 10:10:00,29.85,29.86,29.81,29.83,16364.0,24.1559,24.1639,24.1235,24.1397,16364.0
2016-12-20 10:15:00,29.83,29.89,29.82,29.88,53644.0,24.1397,24.1882,24.1316,24.1801,53644.0
2016-12-20 10:20:00,29.87,29.92,29.86,29.89,30888.0,24.172,24.2125,24.1639,24.1882,30888.0
2016-12-20 10:25:00,29.9,29.95,29.89,29.94,28496.0,24.1963,24.2368,24.1882,24.2287,28496.0
2016-12-20 10:30:00,29.94,29.95,29.9,29.93,40312.0,24.2287,24.2368,24.1963,24.2206,40312.0
2016-12-20 10:35:00,29.92,29.93,29.85,29.85,25460.0,24.2125,24.2206,24.1559,24.1559,25460.0
2016-12-20 10:40:00,29.85,29.86,29.82,29.83,15056.0,24.1559,24.1639,24.1316,24.1397,15056.0
2016-12-20 10:45:00,29.82,29.82,29.8,29.81,25984.0,24.1316,24.1316,24.1154,24.1235,25984.0
2016-12-20 10:50:00,29.8,29.86,29.79,29.86,18816.0,24.1154,24.1639,24.1073,24.1639,18816.0
2016-12-20 10:55:00,29.86,29.95,29.85,29.93,35800.0,24.1639,24.2368,24.1559,24.2206,35800.0
2016-12-20 11:00:00,29.93,29.94,29.86,29.88,24096.0,24.2206,24.2287,24.1639,24.1801,24096.0
2016-12-20 11:05:00,29.88,29.91,29.86,29.9,62364.0,24.1801,24.2044,24.1639,24.1963,62364.0
2016-12-20 11:10:00,29.89,29.93,29.89,29.93,17924.0,24.1882,24.2206,24.1882,24.2206,17924.0
2016-12-20 11:15:00,29.92,29.93,29.9,29.93,45632.0,24.2125,24.2206,24.1963,24.2206,45632.0
2016-12-20 11:20:00,29.93,29.96,29.92,29.95,55980.0,24.2206,24.2449,24.2125,24.2368,55980.0
2016-12-20 11:25:00,29.95,29.96,29.92,29.94,53836.0,24.2368,24.2449,24.2125,24.2287,53836.0
2016-12-20 11:30:00,29.93,29.94,29.89,29.89,28472.0,24.2206,24.2287,24.1882,24.1882,28472.0
2016-12-20 11:35:00,29.9,29.92,29.86,29.91,69916.0,24.1963,24.2125,24.1639,24.2044,69916.0
2016-12-20 11:40:00,29.91,29.96,29.91,29.95,34236.0,24.2044,24.2449,24.2044,24.2368,34236.0
2016-12-20 11:45:00,29.96,29.98,29.94,29.97,34236.0,24.2449,24.2611,24.2287,24.253,34236.0
2016-12-20 11:50:00,29.96,29.96,29.88,29.9,21216.0,24.2449,24.2449,24.1801,24.1963,21216.0
2016-12-20 11:55:00,29.9,29.93,29.89,29.9,27864.0,24.1963,24.2206,24.1882,24.1963,27864.0
2016-12-20 12:00:00,29.89,29.91,29.88,29.89,57692.0,24.1882,24.2044,24.1801,24.1882,57692.0
2016-12-20 12:05:00,29.89,29.89,29.86,29.89,18332.0,24.1882,24.1882,24.1639,24.1882,18332.0
2016-12-20 12:10:00,29.89,29.92,29.88,29.91,22432.0,24.1882,24.2125,24.1801,24.2044,22432.0
2016-12-20 12:15:00,29.91,29.92,29.9,29.91,22644.0,24.2044,24.2125,24.1963,24.2044,22644.0
2016-12-20 12:20:00,29.91,29.92,29.88,29.88,29340.0,24.2044,24.2125,24.1801,24.1801,29340.0
2016-12-20 12:25:00,29.9,29.9,29.86,29.86,17788.0,24.1963,24.1963,24.1639,24.1639,17788.0
2016-12-20 12:30:00,29.87,29.89,29.86,29.87,24600.0,24.172,24.1882,24.1639,24.172,24600.0
2016-12-20 12:35:00,29.87,29.87,29.85,29.86,43412.0,24.172,24.172,24.1559,24.1639,43412.0
2016-12-20 12:40:00,29.86,29.86,29.84,29.86,26472.0,24.1639,24.1639,24.1478,24.1639,26472.0
2016-12-20 12:45:00,29.86,29.9,29.86,29.9,22232.0,24.1639,24.1963,24.1639,24.1963,22232.0
2016-12-20 12:50:00,29.9,29.9,29.87,29.89,15488.0,24.1963,24.1963,24.172,24.1882,15488.0
2016-12-20 12:55:00,29.89,29.89,29.86,29.86,55600.0,24.1882,24.1882,24.1639,24.1639,55600.0
2016-12-20 13:00:00,29.86,29.86,29.83,29.84,29336.0,24.1639,24.1639,24.1397,24.1478,29336.0
2016-12-20 13:05:00,29.84,29.84,29.81,29.82,9992.0,24.1478,24.1478,24.1235,24.1316,9992.0
2016-12-20 13:10:00,29.82,29.83,29.81,29.83,22448.0,24.1316,24.1397,24.1235,24.1397,22448.0
2016-12-20 13:15:00,29.83,29.86,29.82,29.83,41700.0,24.1397,24.1639,24.1316,24.1397,41700.0
2016-12-20 13:20:00,29.83,29.83,29.81,29.82,20024.0,24.1397,24.1397,24.1235,24.1316,20024.0
2016-12-20 13:25:00,29.82,29.84,29.81,29.84,14932.0,24.1316,24.1478,24.1235,24.1478,14932.0
2016-12-20 13:30:00,29.83,29.85,29.83,29.85,19936.0,24.1397,24.1559,24.1397,24.1559,19936.0
2016-12-20 13:35:00,29.85,29.86,29.83,29.86,18932.0,24.1559,24.1639,24.1397,24.1639,18932.0
2016-12-20 13:40:00,29.85,29.86,29.85,29.86,55296.0,24.1559,24.1639,24.1559,24.1639,55296.0
2016-12-20 13:45:00,29.86,29.87,29.86,29.87,26412.0,24.1639,24.172,24.1639,24.172,26412.0
2016-12-20 13:50:00,29.88,29.89,29.87,29.89,25232.0,24.1801,24.1882,24.172,24.1882,25232.0
2016-12-20 13:55:00,29.89,29.9,29.87,29.89,50956.0,24.1882,24.1963,24.172,24.1882,50956.0
2016-12-20 14:00:00,29.89,29.9,29.87,29.87,14784.0,24.1882,24.1963,24.172,24.172,14784.0
2016-12-20 14:05:00,29.88,29.88,29.85,29.85,22000.0,24.1801,24.1801,24.1559,24.1559,22000.0
2016-12-20 14:10:00,29.85,29.87,29.84,29.86,15696.0,24.1559,24.172,24.1478,24.1639,15696.0
2016-12-20 14:15:00,29.86,29.86,29.85,29.86,45276.0,24.1639,24.1639,24.1559,24.1639,45276.0
2016-12-20 14:20:00,29.86,29.86,29.84,29.85,42912.0,24.1639,24.1639,24.1478,24.1559,42912.0
2016-12-20 14:25:00,29.86,29.87,29.85,29.86,24744.0,24.1639,24.172,24.1559,24.1639,24744.0
2016-12-20 14:30:00,29.86,29.87,29.84,29.85,41344.0,24.1639,24.172,24.1478,24.1559,41344.0
2016-12-20 14:35:00,29.85,29.89,29.85,29.88,62512.0,24.1559,24.1882,24.1559,24.1801,62512.0
2016-12-20 14:40:00,29.88,29.89,29.87,29.87,65476.0,24.1801,24.1882,24.172,24.172,65476.0
2016-12-20 14:45:00,29.87,29.88,29.83,29.85,61312.0,24.172,24.1801,24.1397,24.1559,61312.0
2016-12-20 14:50:00,29.85,29.87,29.85,29.86,36104.0,24.1559,24.172,24.1559,24.1639,36104.0
2016-12-20 14:55:00,29.86,29.87,29.85,29.86,50860.0,24.1639,24.172,24.1559,24.1639,50860.0
2016-12-20 15:00:00,29.86,29.87,29.83,29.83,45388.0,24.1639,24.172,24.1397,24.1397,45388.0
2016-12-20 15:05:00,29.83,29.83,29.81,29.82,103472.0,24.1397,24.1397,24.1235,24.1316,103472.0
2016-12-20 15:10:00,29.82,29.82,29.79,29.79,66768.0,24.1316,24.1316,24.1073,24.1073,66768.0
2016-12-20 15:15:00,29.79,29.81,29.79,29.8,49956.0,24.1073,24.1235,24.1073,24.1154,49956.0
2016-12-20 15:20:00,29.8,29.8,29.78,29.79,35556.0,24.1154,24.1154,24.0992,24.1073,35556.0
2016-12-20 15:25:00,29.79,29.82,29.77,29.82,45788.0,24.1073,24.1316,24.0911,24.1316,45788.0
2016-12-20 15:30:00,29.82,29.83,29.81,29.82,45660.0,24.1316,24.1397,24.1235,24.1316,45660.0
2016-12-20 15:35:00,29.83,29.84,29.8,29.8,39652.0,24.1397,24.1478,24.1154,24.1154,39652.0
2016-12-20 15:40:00,29.8,29.82,29.8,29.81,50836.0,24.1154,24.1316,24.1154,24.1235,50836.0
2016-12-20 15:45:00,29.81,29.82,29.8,29.8,73072.0,24.1235,24.1316,24.1154,24.1154,73072.0
2016-12-20 15:50:00,29.8,29.8,29.78,29.79,148232.0,24.1154,24.1154,24.0992,24.1073,148232.0
2016-12-20 15:55:00,29.79,29.83,29.78,29.82,349856.0,24.1073,24.1397,24.0992,24.1316,349856.0
2016-12-21 09:30:00,29.77,29.91,29.75,29.83,110196.0,24.0911,24.2044,24.0749,24.1397,110196.0
2016-12-21 09:35:00,29.86,29.95,29.86,29.93,44572.0,24.1639,24.2368,24.1639,24.2206,44572.0
2016-12-21 09:40:00,29.91,29.91,29.83,29.83,12032.0,24.2044,24.2044,24.1397,24.1397,12032.0
2016-12-21 09:45:00,29.84,29.86,29.8,29.85,47032.0,24.1478,24.1639,24.1154,24.1559,47032.0
2016-12-21 09:50:00,29.86,29.89,29.84,29.86,41404.0,24.1639,24.1882,24.1478,24.1639,41404.0
2016-12-21 09:55:00,29.85,29.86,29.8,29.81,71196.0,24.1559,24.1639,24.1154,24.1235,71196.0
2016-12-21 10:00:00,29.82,29.83,29.8,29.83,43992.0,24.1316,24.1397,24.1154,24.1397,43992.0
2016-12-21 10:05:00,29.83,29.83,29.79,29.82,23080.0,24.1397,24.1397,24.1073,24.1316,23080.0
2016-12-21 10:10:00,29.82,29.84,29.81,29.84,38884.0,24.1316,24.1478,24.1235,24.1478,38884.0
2016-12-21 10:15:00,29.84,29.84,29.78,29.8,28952.0,24.1478,24.1478,24.0992,24.1154,28952.0
2016-12-21 10:20:00,29.8,29.81,29.76,29.77,33852.0,24.1154,24.1235,24.083,24.0911,33852.0
2016-12-21 10:25:00,29.76,29.77,29.72,29.73,19144.0,24.083,24.0911,24.0507,24.0587,19144.0
2016-12-21 10:30:00,29.73,29.79,29.73,29.77,68728.0,24.0587,24.1073,24.0587,24.0911,68728.0
2016-12-21 10:35:00,29.77,29.81,29.77,29.79,20016.0,24.0911,24.1235,24.0911,24.1073,20016.0
2016-12-21 10:40:00,29.79,29.82,29.77,29.81,18164.0,24.1073,24.1316,24.0911,24.1235,18164.0
2016-12-21 10:45:00,29.81,29.82,29.8,29.81,49156.0,24.1235,24.1316,24.1154,24.1235,49156.0
2016-12-21 10:50:00,29.81,29.82,29.79,29.81,24296.0,24.1235,24.1316,24.1073,24.1235,24296.0
2016-12-21 10:55:00,29.81,29.82,29.79,29.8,34164.0,24.1235,24.1316,24.1073,24.1154,34164.0
2016-12-21 11:00:00,29.79,29.8,29.77,29.78,23096.0,24.1073,24.1154,24.0911,24.0992,23096.0
2016-12-21 11:05:00,29.77,29.8,29.77,29.79,71656.0,24.0911,24.1154,24.0911,24.1073,71656.0
2016-12-21 11:10:00,29.79,29.81,29.79,29.79,26792.0,24.1073,24.1235,24.1073,24.1073,26792.0
2016-12-21 11:15:00,29.79,29.81,29.77,29.78,39972.0,24.1073,24.1235,24.0911,24.0992,39972.0
2016-12-21 11:20:00,29.77,29.78,29.75,29.76,27908.0,24.0911,24.0992,24.0749,24.083,27908.0
2016-12-21 11:25:00,29.75,29.77,29.75,29.76,14600.0,24.0749,24.0911,24.0749,24.083,14600.0
2016-12-21 11:30:00,29.76,29.78,29.75,29.77,26468.0,24.083,24.0992,24.0749,24.0911,26468.0
2016-12-21 11:35:00,29.75,29.77,29.75,29.77,23680.0,24.0749,24.0911,24.0749,24.0911,23680.0
2016-12-21 11:40:00,29.77,29.77,29.75,29.77,14760.0,24.0911,24.0911,24.0749,24.0911,14760.0
2016-12-21 11:45:00,29.77,29.79,29.77,29.79,22188.0,24.0911,24.1073,24.0911,24.1073,22188.0
2016-12-21 11:50:00,29.79,29.8,29.76,29.79,21700.0,24.1073,24.1154,24.083,24.1073,21700.0
2016-12-21 11:55:00,29.77,29.81,29.77,29.81,70848.0,24.0911,24.1235,24.0911,24.1235,70848.0
2016-12-21 12:00:00,29.8,29.81,29.8,29.81,21952.0,24.1154,24.1235,24.1154,24.1235,21952.0
2016-12-21 12:05:00,29.81,29.81,29.79,29.79,18704.0,24.1235,24.1235,24.1073,24.1073,18704.0
2016-12-21 12:10:00,29.79,29.8,29.77,29.78,29732.0,24.1073,24.1154,24.0911,24.0992,29732.0
2016-12-21 12:15:00,29.77,29.79,29.77,29.79,17812.0,24.0911,24.1073,24.0911,24.1073,17812.0
2016-12-21 12:20:00,29.79,29.79,29.78,29.79,30824.0,24.1073,24.1073,24.0992,24.1073,30824.0
2016-12-21 12:25:00,29.79,29.79,29.75,29.78,61964.0,24.1073,24.1073,24.0749,24.0992,61964.0
2016-12-21 12:30:00,29.78,29.78,29.75,29.75,49520.0,24.0992,24.0992,24.0749,24.0749,49520.0
2016-12-21 12:35:00,29.75,29.77,29.75,29.77,15552.0,24.0749,24.0911,24.0749,24.0911,15552.0
2016-12-21 12:40:00,29.77,29.77,29.75,29.75,14400.0,24.0911,24.0911,24.0749,24.0749,14400.0
2016-12-21 12:45:00,29.76,29.79,29.76,29.78,22400.0,24.083,24.1073,24.083,24.0992,22400.0
2016-12-21 12:50:00,29.78,29.79,29.76,29.76,20328.0,24.0992,24.1073,24.083,24.083,20328.0
2016-12-21 12:55:00,29.77,29.77,29.75,29.75,33248.0,24.0911,24.0911,24.0749,24.0749,33248.0
2016-12-21 13:00:00,29.75,29.76,29.75,29.75,20272.0,24.0749,24.083,24.0749,24.0749,20272.0
2016-12-21 13:05:00,29.75,29.76,29.75,29.75,44368.0,24.0749,24.083,24.0749,24.0749,44368.0
2016-12-21 13:10:00,29.75,29.76,29.75,29.75,46536.0,24.0749,24.083,24.0749,24.0749,46536.0
2016-12-21 13:15:00,29.75,29.75,29.74,29.75,20000.0,24.0749,24.0749,24.0668,24.0749,20000.0
2016-12-21 13:20:00,29.75,29.75,29.75,29.75,19472.0,24.0749,24.0749,24.0749,24.0749,19472.0
2016-12-21 13:25:00,29.74,29.74,29.73,29.73,10048.0,24.0668,24.0668,24.0587,24.0587,10048.0
2016-12-21 13:30:00,29.73,29.74,29.73,29.73,12472.0,24.0587,24.0668,24.0587,24.0587,12472.0
2016-12-21 13:35:00,29.73,29.74,29.73,29.73,12632.0,24.0587,24.0668,24.0587,24.0587,12632.0
2016-12-21 13:40:00,29.73,29.74,29.73,29.74,16524.0,24.0587,24.0668,24.0587,24.0668,16524.0
2016-12-21 13:45:00,29.73,29.74,29.72,29.73,25412.0,24.0587,24.0668,24.0507,24.0587,25412.0
2016-12-21 13:50:00,29.74,29.74,29.71,29.72,27060.0,24.0668,24.0668,24.0426,24.0507,27060.0
2016-12-21 13:55:00,29.73,29.73,29.72,29.73,22652.0,24.0587,24.0587,24.0507,24.0587,22652.0
2016-12-21 14:00:00,29.73,29.74,29.72,29.72,33088.0,24.0587,24.0668,24.0507,24.0507,33088.0
2016-12-21 14:05:00,29.72,29.73,29.71,29.72,73748.0,24.0507,24.0587,24.0426,24.0507,73748.0
2016-12-21 14:10:00,29.73,29.73,29.72,29.72,53224.0,24.0587,24.0587,24.0507,24.0507,53224.0
2016-12-21 14:15:00,29.72,29.73,29.71,29.72,48448.0,24.0507,24.0587,24.0426,24.0507,48448.0
2016-12-21 14:20:00,29.72,29.73,29.71,29.72,24632.0,24.0507,24.0587,24.0426,24.0507,24632.0
2016-12-21 14:25:00,29.72,29.74,29.72,29.73,23404.0,24.0507,24.0668,24.0507,24.0587,23404.0
2016-12-21 14:30:00,29.72,29.74,29.72,29.72,52964.0,24.0507,24.0668,24.0507,24.0507,52964.0
2016-12-21 14:35:00,29.73,29.74,29.72,29.72,154252.0,24.0587,24.0668,24.0507,24.0507,154252.0
2016-12-21 14:40:00,29.73,29.74,29.69,29.69,55224.0,24.0587,24.0668,24.0264,24.0264,55224.0
2016-12-21 14:45:00,29.7,29.72,29.7,29.72,37488.0,24.0345,24.0507,24.0345,24.0507,37488.0
2016-12-21 14:50:00,29.72,29.75,29.72,29.74,125360.0,24.0507,24.0749,24.0507,24.0668,125360.0
2016-12-21 14:55:00,29.74,29.75,29.72,29.74,94776.0,24.0668,24.0749,24.0507,24.0668,94776.0
2016-12-21 15:00:00,29.74,29.74,29.71,29.72,50532.0,24.0668,24.0668,24.0426,24.0507,50532.0
2016-12-21 15:05:00,29.72,29.73,29.7,29.7,67024.0,24.0507,24.0587,24.0345,24.0345,67024.0
2016-12-21 15:10:00,29.7,29.71,29.69,29.7,114512.0,24.0345,24.0426,24.0264,24.0345,114512.0
2016-12-21 15:15:00,29.7,29.7,29.67,29.68,157116.0,24.0345,24.0345,24.0102,24.0183,157116.0
2016-12-21 15:20:00,29.69,29.71,29.68,29.68,105476.0,24.0264,24.0426,24.0183,24.0183,105476.0
2016-12-21 15:25:00,29.69,29.71,29.67,29.68,123700.0,24.0264,24.0426,24.0102,24.0183,123700.0
2016-12-21 15:30:00,29.68,29.68,29.65,29.66,62776.0,24.0183,24.0183,23.994,24.0021,62776.0
2016-12-21 15:35:00,29.66,29.67,29.65,29.65,77456.0,24.0021,24.0102,23.994,23.994,77456.0
2016-12-21 15:40:00,29.66,29.68,29.66,29.66,63320.0,24.0021,24.0183,24.0021,24.0021,63320.0
2016-12-21 15:45:00,29.66,29.67,29.65,29.66,167980.0,24.0021,24.0102,23.994,24.0021,167980.0
2016-12-21 15:50:00,29.66,29.66,29.65,29.66,80320.0,24.0021,24.0021,23.994,24.0021,80320.0
2016-12-21 15:55:00,29.66,29.66,29.63,29.64,243516.0,24.0021,24.0021,23.9778,23.9859,243516.0
2016-12-22 09:30:00,29.66,29.66,29.54,29.66,75300.0,24.0021,24.0021,23.905,24.0021,75300.0
2016-12-22 09:35:00,29.66,29.66,29.56,29.59,20984.0,24.0021,24.0021,23.9212,23.9455,20984.0
2016-12-22 09:40:00,29.6,29.63,29.6,29.63,12824.0,23.9535,23.9778,23.9535,23.9778,12824.0
2016-12-22 09:45:00,29.61,29.64,29.61,29.63,16192.0,23.9616,23.9859,23.9616,23.9778,16192.0
2016-12-22 09:50:00,29.63,29.66,29.62,29.66,13224.0,23.9778,24.0021,23.9697,24.0021,13224.0
2016-12-22 09:55:00,29.65,29.68,29.6,29.63,28628.0,23.994,24.0183,23.9535,23.9778,28628.0
2016-12-22 10:00:00,29.62,29.64,29.61,29.63,30280.0,23.9697,23.9859,23.9616,23.9778,30280.0
2016-12-22 10:05:00,29.63,29.64,29.6,29.64,23568.0,23.9778,23.9859,23.9535,23.9859,23568.0
2016-12-22 10:10:00,29.63,29.65,29.62,29.63,26196.0,23.9778,23.994,23.9697,23.9778,26196.0
2016-12-22 10:15:00,29.65,29.68,29.64,29.68,26288.0,23.994,24.0183,23.9859,24.0183,26288.0
2016-12-22 10:20:00,29.69,29.7,29.66,29.67,33896.0,24.0264,24.0345,24.0021,24.0102,33896.0
2016-12-22 10:25:00,29.66,29.73,29.66,29.7,18380.0,24.0021,24.0587,24.0021,24.0345,18380.0
2016-12-22 10:30:00,29.68,29.71,29.68,29.7,27396.0,24.0183,24.0426,24.0183,24.0345,27396.0
2016-12-22 10:35:00,29.71,29.74,29.71,29.74,24392.0,24.0426,24.0668,24.0426,24.0668,24392.0
2016-12-22 10:40:00,29.73,29.74,29.73,29.73,19672.0,24.0587,24.0668,24.0587,24.0587,19672.0
2016-12-22 10:45:00,29.72,29.73,29.71,29.71,16620.0,24.0507,24.0587,24.0426,24.0426,16620.0
2016-12-22 10:50:00,29.71,29.71,29.68,29.68,4000.0,24.0426,24.0426,24.0183,24.0183,4000.0
2016-12-22 10:55:00,29.67,29.67,29.65,29.66,22400.0,24.0102,24.0102,23.994,24.0021,22400.0
2016-12-22 11:00:00,29.68,29.68,29.65,29.66,21060.0,24.0183,24.0183,23.994,24.0021,21060.0
2016-12-22 11:05:00,29.66,29.66,29.64,29.65,8068.0,24.0021,24.0021,23.9859,23.994,8068.0
2016-12-22 11:10:00,29.64,29.64,29.63,29.64,18216.0,23.9859,23.9859,23.9778,23.9859,18216.0
2016-12-22 11:15:00,29.64,29.67,29.63,29.67,24020.0,23.9859,24.0102,23.9778,24.0102,24020.0
2016-12-22 11:20:00,29.67,29.7,29.67,29.68,27980.0,24.0102,24.0345,24.0102,24.0183,27980.0
2016-12-22 11:25:00,29.69,29.7,29.67,29.68,13180.0,24.0264,24.0345,24.0102,24.0183,13180.0
2016-12-22 11:30:00,29.68,29.69,29.66,29.68,27292.0,24.0183,24.0264,24.0021,24.0183,27292.0
2016-12-22 11:35:00,29.68,29.7,29.67,29.7,12836.0,24.0183,24.0345,24.0102,24.0345,12836.0
2016-12-22 11:40:00,29.71,29.71,29.68,29.68,23696.0,24.0426,24.0426,24.0183,24.0183,23696.0
2016-12-22 11:45:00,29.68,29.69,29.67,29.68,17796.0,24.0183,24.0264,24.0102,24.0183,17796.0
2016-12-22 11:50:00,29.68,29.7,29.68,29.7,15036.0,24.0183,24.0345,24.0183,24.0345,15036.0
2016-12-22 11:55:00,29.7,29.71,29.69,29.69,20008.0,24.0345,24.0426,24.0264,24.0264,20008.0
2016-12-22 12:00:00,29.69,29.7,29.67,29.67,17944.0,24.0264,24.0345,24.0102,24.0102,17944.0
2016-12-22 12:05:00,29.67,29.68,29.64,29.64,60136.0,24.0102,24.0183,23.9859,23.9859,60136.0
2016-12-22 12:10:00,29.64,29.68,29.64,29.66,14608.0,23.9859,24.0183,23.9859,24.0021,14608.0
2016-12-22 12:15:00,29.67,29.69,29.67,29.69,9200.0,24.0102,24.0264,24.0102,24.0264,9200.0
2016-12-22 12:20:00,29.69,29.72,29.69,29.72,20572.0,24.0264,24.0507,24.0264,24.0507,20572.0
2016-12-22 12:25:00,29.72,29.72,29.7,29.7,12480.0,24.0507,24.0507,24.0345,24.0345,12480.0
2016-12-22 12:30:00,29.71,29.72,29.7,29.72,22508.0,24.0426,24.0507,24.0345,24.0507,22508.0
2016-12-22 12:35:00,29.72,29.74,29.71,29.74,37332.0,24.0507,24.0668,24.0426,24.0668,37332.0
2016-12-22 12:40:00,29.73,29.73,29.71,29.71,20296.0,24.0587,24.0587,24.0426,24.0426,20296.0
2016-12-22 12:45:00,29.71,29.72,29.7,29.71,61908.0,24.0426,24.0507,24.0345,24.0426,61908.0
2016-12-22 12:50:00,29.71,29.72,29.69,29.69,33792.0,24.0426,24.0507,24.0264,24.0264,33792.0
2016-12-22 12:55:00,29.68,29.69,29.66,29.66,22608.0,24.0183,24.0264,24.0021,24.0021,22608.0
2016-12-22 13:00:00,29.65,29.66,29.63,29.65,25636.0,23.994,24.0021,23.9778,23.994,25636.0
2016-12-22 13:05:00,29.66,29.67,29.64,29.66,35600.0,24.0021,24.0102,23.9859,24.0021,35600.0
2016-12-22 13:10:00,29.66,29.66,29.64,29.65,21448.0,24.0021,24.0021,23.9859,23.994,21448.0
2016-12-22 13:15:00,29.65,29.66,29.64,29.65,30272.0,23.994,24.0021,23.9859,23.994,30272.0
2016-12-22 13:20:00,29.65,29.66,29.64,29.66,20876.0,23.994,24.0021,23.9859,24.0021,20876.0
2016-12-22 13:25:00,29.65,29.66,29.64,29.64,19188.0,23.994,24.0021,23.9859,23.9859,19188.0
2016-12-22 13:30:00,29.64,29.65,29.62,29.63,69752.0,23.9859,23.994,23.9697,23.9778,69752.0
2016-12-22 13:35:00,29.63,29.64,29.6,29.61,74240.0,23.9778,23.9859,23.9535,23.9616,74240.0
2016-12-22 13:40:00,29.61,29.65,29.6,29.64,28616.0,23.9616,23.994,23.9535,23.9859,28616.0
2016-12-22 13:45:00,29.64,29.65,29.63,29.64,23948.0,23.9859,23.994,23.9778,23.9859,23948.0
2016-12-22 13:50:00,29.65,29.66,29.64,29.64,10360.0,23.994,24.0021,23.9859,23.9859,10360.0
2016-12-22 13:55:00,29.64,29.67,29.64,29.66,12572.0,23.9859,24.0102,23.9859,24.0021,12572.0
2016-12-22 14:00:00,29.66,29.67,29.65,29.65,10812.0,24.0021,24.0102,23.994,23.994,10812.0
2016-12-22 14:05:00,29.65,29.68,29.65,29.67,31964.0,23.994,24.0183,23.994,24.0102,31964.0
2016-12-22 14:10:00,29.67,29.68,29.67,29.67,29712.0,24.0102,24.0183,24.0102,24.0102,29712.0
2016-12-22 14:15:00,29.67,29.68,29.67,29.67,18732.0,24.0102,24.0183,24.0102,24.0102,18732.0
2016-12-22 14:20:00,29.67,29.68,29.67,29.68,15980.0,24.0102,24.0183,24.0102,24.0183,15980.0
2016-12-22 14:25:00,29.68,29.69,29.67,29.69,21876.0,24.0183,24.0264,24.0102,24.0264,21876.0
2016-12-22 14:30:00,29.7,29.71,29.69,29.7,15228.0,24.0345,24.0426,24.0264,24.0345,15228.0
2016-12-22 14:35:00,29.7,29.72,29.7,29.7,12740.0,24.0345,24.0507,24.0345,24.0345,12740.0
2016-12-22 14:40:00,29.7,29.71,29.7,29.7,30004.0,24.0345,24.0426,24.0345,24.0345,30004.0
2016-12-22 14:45:00,29.7,29.71,29.7,29.71,26752.0,24.0345,24.0426,24.0345,24.0426,26752.0
2016-12-22 14:50:00,29.71,29.73,29.7,29.73,54404.0,24.0426,24.0587,24.0345,24.0587,54404.0
2016-12-22 14:55:00,29.72,29.74,29.72,29.74,33392.0,24.0507,24.0668,24.0507,24.0668,33392.0
2016-12-22 15:00:00,29.74,29.74,29.7,29.71,35916.0,24.0668,24.0668,24.0345,24.0426,35916.0
2016-12-22 15:05:00,29.7,29.71,29.69,29.7,15428.0,24.0345,24.0426,24.0264,24.0345,15428.0
2016-12-22 15:10:00,29.7,29.71,29.7,29.71,20368.0,24.0345,24.0426,24.0345,24.0426,20368.0
2016-12-22 15:15:00,29.71,29.71,29.68,29.69,41404.0,24.0426,24.0426,24.0183,24.0264,41404.0
2016-12-22 15:20:00,29.68,29.68,29.67,29.67,32012.0,24.0183,24.0183,24.0102,24.0102,32012.0
2016-12-22 15:25:00,29.67,29.71,29.67,29.71,49544.0,24.0102,24.0426,24.0102,24.0426,49544.0
2016-12-22 15:30:00,29.71,29.74,29.66,29.66,79876.0,24.0426,24.0668,24.0021,24.0021,79876.0
2016-12-22 15:35:00,29.67,29.68,29.66,29.68,62432.0,24.0102,24.0183,24.0021,24.0183,62432.0
2016-12-22 15:40:00,29.68,29.71,29.68,29.71,99336.0,24.0183,24.0426,24.0183,24.0426,99336.0
2016-12-22 15:45:00,29.71,29.72,29.69,29.7,132800.0,24.0426,24.0507,24.0264,24.0345,132800.0
2016-12-22 15:50:00,29.7,29.73,29.7,29.73,209056.0,24.0345,24.0587,24.0345,24.0587,209056.0
2016-12-22 15:55:00,29.73,29.75,29.73,29.73,447532.0,24.0587,24.0749,24.0587,24.0587,447532.0
2016-12-23 09:30:00,29.72,29.77,29.67,29.75,75680.0,24.0507,24.0911,24.0102,24.0749,75680.0
2016-12-23 09:35:00,29.68,29.77,29.64,29.64,33416.0,24.0183,24.0911,23.9859,23.9859,33416.0
2016-12-23 09:40:00,29.65,29.7,29.65,29.68,26748.0,23.994,24.0345,23.994,24.0183,26748.0
2016-12-23 09:45:00,29.68,29.75,29.68,29.74,105432.0,24.0183,24.0749,24.0183,24.0668,105432.0
2016-12-23 09:50:00,29.72,29.77,29.72,29.77,76384.0,24.0507,24.0911,24.0507,24.0911,76384.0
2016-12-23 09:55:00,29.77,29.79,29.74,29.75,47716.0,24.0911,24.1073,24.0668,24.0749,47716.0
2016-12-23 10:00:00,29.73,29.76,29.73,29.75,42392.0,24.0587,24.083,24.0587,24.0749,42392.0
2016-12-23 10:05:00,29.76,29.77,29.74,29.77,43172.0,24.083,24.0911,24.0668,24.0911,43172.0
2016-12-23 10:10:00,29.77,29.8,29.76,29.78,54104.0,24.0911,24.1154,24.083,24.0992,54104.0
2016-12-23 10:15:00,29.8,29.81,29.79,29.79,33184.0,24.1154,24.1235,24.1073,24.1073,33184.0
2016-12-23 10:20:00,29.79,29.8,29.76,29.78,17176.0,24.1073,24.1154,24.083,24.0992,17176.0
2016-12-23 10:25:00,29.8,29.82,29.77,29.77,19072.0,24.1154,24.1316,24.0911,24.0911,19072.0
2016-12-23 10:30:00,29.77,29.81,29.77,29.8,13076.0,24.0911,24.1235,24.0911,24.1154,13076.0
2016-12-23 10:35:00,29.78,29.8,29.78,29.8,11264.0,24.0992,24.1154,24.0992,24.1154,11264.0
2016-12-23 10:40:00,29.8,29.8,29.78,29.79,21912.0,24.1154,24.1154,24.0992,24.1073,21912.0
2016-12-23 10:45:00,29.79,29.8,29.78,29.78,36252.0,24.1073,24.1154,24.0992,24.0992,36252.0
2016-12-23 10:50:00,29.78,29.79,29.77,29.78,29704.0,24.0992,24.1073,24.0911,24.0992,29704.0
2016-12-23 10:55:00,29.78,29.8,29.78,29.8,44800.0,24.0992,24.1154,24.0992,24.1154,44800.0
2016-12-23 11:00:00,29.79,29.79,29.77,29.78,22064.0,24.1073,24.1073,24.0911,24.0992,22064.0
2016-12-23 11:05:00,29.79,29.79,29.77,29.78,23308.0,24.1073,24.1073,24.0911,24.0992,23308.0
2016-12-23 11:10:00,29.78,29.78,29.75,29.76,18736.0,24.0992,24.0992,24.0749,24.083,18736.0
2016-12-23 11:15:00,29.76,29.78,29.76,29.77,21040.0,24.083,24.0992,24.083,24.0911,21040.0
2016-12-23 11:20:00,29.77,29.79,29.77,29.78,24800.0,24.0911,24.1073,24.0911,24.0992,24800.0
2016-12-23 11:25:00,29.77,29.78,29.76,29.78,14876.0,24.0911,24.0992,24.083,24.0992,14876.0
2016-12-23 11:30:00,29.77,29.78,29.77,29.78,14544.0,24.0911,24.0992,24.0911,24.0992,14544.0
2016-12-23 11:35:00,29.78,29.78,29.76,29.77,14596.0,24.0992,24.0992,24.083,24.0911,14596.0
2016-12-23 11:40:00,29.77,29.77,29.76,29.76,31584.0,24.0911,24.0911,24.083,24.083,31584.0
2016-12-23 11:45:00,29.75,29.77,29.75,29.75,27800.0,24.0749,24.0911,24.0749,24.0749,27800.0
2016-12-23 11:50:00,29.75,29.76,29.73,29.73,10156.0,24.0749,24.083,24.0587,24.0587,10156.0
2016-12-23 11:55:00,29.74,29.76,29.73,29.75,10188.0,24.0668,24.083,24.0587,24.0749,10188.0
2016-12-23 12:00:00,29.75,29.76,29.74,29.75,3200.0,24.0749,24.083,24.0668,24.0749,3200.0
2016-12-23 12:05:00,29.73,29.74,29.72,29.72,5488.0,24.0587,24.0668,24.0507,24.0507,5488.0
2016-12-23 12:10:00,29.72,29.75,29.71,29.74,26112.0,24.0507,24.0749,24.0426,24.0668,26112.0
2016-12-23 12:15:00,29.73,29.74,29.73,29.74,8152.0,24.0587,24.0668,24.0587,24.0668,8152.0
2016-12-23 12:20:00,29.73,29.74,29.72,29.72,7740.0,24.0587,24.0668,24.0507,24.0507,7740.0
2016-12-23 12:25:00,29.72,29.73,29.71,29.71,10668.0,24.0507,24.0587,24.0426,24.0426,10668.0
2016-12-23 12:30:00,29.72,29.72,29.71,29.71,2860.0,24.0507,24.0507,24.0426,24.0426,2860.0
2016-12-23 12:35:00,29.71,29.71,29.7,29.71,8268.0,24.0426,24.0426,24.0345,24.0426,8268.0
2016-12-23 12:40:00,29.7,29.73,29.7,29.73,18848.0,24.0345,24.0587,24.0345,24.0587,18848.0
2016-12-23 12:45:00,29.72,29.72,29.71,29.71,4560.0,24.0507,24.0507,24.0426,24.0426,4560.0
2016-12-23 12:50:00,29.71,29.71,29.69,29.69,7800.0,24.0426,24.0426,24.0264,24.0264,7800.0
2016-12-23 12:55:00,29.69,29.72,29.69,29.72,82000.0,24.0264,24.0507,24.0264,24.0507,82000.0
2016-12-23 13:00:00,29.72,29.72,29.68,29.69,42416.0,24.0507,24.0507,24.0183,24.0264,42416.0
2016-12-23 13:05:00,29.69,29.72,29.69,29.72,103828.0,24.0264,24.0507,24.0264,24.0507,103828.0
2016-12-23 13:10:00,29.72,29.75,29.72,29.73,88300.0,24.0507,24.0749,24.0507,24.0587,88300.0
2016-12-23 13:15:00,29.73,29.77,29.73,29.75,136544.0,24.0587,24.0911,24.0587,24.0749,136544.0
2016-12-23 13:20:00,29.76,29.76,29.75,29.75,24996.0,24.083,24.083,24.0749,24.0749,24996.0
2016-12-23 13:25:00,29.76,29.76,29.75,29.75,11948.0,24.083,24.083,24.0749,24.0749,11948.0
2016-12-23 13:30:00,29.76,29.77,29.75,29.75,55492.0,24.083,24.0911,24.0749,24.0749,55492.0
2016-12-23 13:35:00,29.75,29.76,29.75,29.75,27644.0,24.0749,24.083,24.0749,24.0749,27644.0
2016-12-23 13:40:00,29.75,29.76,29.74,29.75,36320.0,24.0749,24.083,24.0668,24.0749,36320.0
2016-12-23 13:45:00,29.75,29.77,29.75,29.76,40712.0,24.0749,24.0911,24.0749,24.083,40712.0
2016-12-23 13:50:00,29.76,29.77,29.75,29.77,19360.0,24.083,24.0911,24.0749,24.0911,19360.0
2016-12-23 13:55:00,29.76,29.77,29.75,29.76,26328.0,24.083,24.0911,24.0749,24.083,26328.0
2016-12-23 14:00:00,29.76,29.76,29.75,29.76,29596.0,24.083,24.083,24.0749,24.083,29596.0
2016-12-23 14:05:00,29.76,29.76,29.75,29.76,40380.0,24.083,24.083,24.0749,24.083,40380.0
2016-12-23 14:10:00,29.76,29.77,29.75,29.75,31476.0,24.083,24.0911,24.0749,24.0749,31476.0
2016-12-23 14:15:00,29.75,29.76,29.75,29.75,46624.0,24.0749,24.083,24.0749,24.0749,46624.0
2016-12-23 14:20:00,29.75,29.76,29.75,29.76,26368.0,24.0749,24.083,24.0749,24.083,26368.0
2016-12-23 14:25:00,29.75,29.76,29.75,29.76,13000.0,24.0749,24.083,24.0749,24.083,13000.0
2016-12-23 14:30:00,29.75,29.77,29.74,29.77,33936.0,24.0749,24.0911,24.0668,24.0911,33936.0
2016-12-23 14:35:00,29.76,29.77,29.76,29.76,27052.0,24.083,24.0911,24.083,24.083,27052.0
2016-12-23 14:40:00,29.77,29.77,29.75,29.76,7540.0,24.0911,24.0911,24.0749,24.083,7540.0
2016-12-23 14:45:00,29.76,29.77,29.76,29.76,10608.0,24.083,24.0911,24.083,24.083,10608.0
2016-12-23 14:50:00,29.76,29.78,29.76,29.77,27888.0,24.083,24.0992,24.083,24.0911,27888.0
2016-12-23 14:55:00,29.76,29.77,29.76,29.77,4124.0,24.083,24.0911,24.083,24.0911,4124.0
2016-12-23 15:00:00,29.78,29.79,29.78,29.78,12160.0,24.0992,24.1073,24.0992,24.0992,12160.0
2016-12-23 15:05:00,29.79,29.79,29.78,29.78,25968.0,24.1073,24.1073,24.0992,24.0992,25968.0
2016-12-23 15:10:00,29.79,29.8,29.78,29.79,31024.0,24.1073,24.1154,24.0992,24.1073,31024.0
2016-12-23 15:15:00,29.78,29.78,29.77,29.78,15428.0,24.0992,24.0992,24.0911,24.0992,15428.0
2016-12-23 15:20:00,29.77,29.77,29.75,29.75,11760.0,24.0911,24.0911,24.0749,24.0749,11760.0
2016-12-23 15:25:00,29.75,29.76,29.74,29.74,38828.0,24.0749,24.083,24.0668,24.0668,38828.0
2016-12-23 15:30:00,29.74,29.75,29.74,29.75,22944.0,24.0668,24.0749,24.0668,24.0749,22944.0
2016-12-23 15:35:00,29.75,29.76,29.74,29.75,38408.0,24.0749,24.083,24.0668,24.0749,38408.0
2016-12-23 15:40:00,29.75,29.8,29.75,29.8,55788.0,24.0749,24.1154,24.0749,24.1154,55788.0
2016-12-23 15:45:00,29.8,29.8,29.76,29.77,87912.0,24.1154,24.1154,24.083,24.0911,87912.0
2016-12-23 15:50:00,29.77,29.8,29.77,29.79,77216.0,24.0911,24.1154,24.0911,24.1073,77216.0
2016-12-23 15:55:00,29.79,29.81,29.78,29.81,231512.0,24.1073,24.1235,24.0992,24.1235,231512.0
2016-12-27 09:30:00,29.77,29.82,29.7,29.77,124932.0,24.0911,24.1316,24.0345,24.0911,124932.0
2016-12-27 09:35:00,29.71,29.73,29.65,29.71,54956.0,24.0426,24.0587,23.994,24.0426,54956.0
2016-12-27 09:40:00,29.74,29.75,29.68,29.74,20884.0,24.0668,24.0749,24.0183,24.0668,20884.0
2016-12-27 09:45:00,29.74,29.77,29.68,29.71,35060.0,24.0668,24.0911,24.0183,24.0426,35060.0
2016-12-27 09:50:00,29.71,29.71,29.64,29.69,31204.0,24.0426,24.0426,23.9859,24.0264,31204.0
2016-12-27 09:55:00,29.7,29.71,29.65,29.67,50644.0,24.0345,24.0426,23.994,24.0102,50644.0
2016-12-27 10:00:00,29.65,29.68,29.64,29.67,37616.0,23.994,24.0183,23.9859,24.0102,37616.0
2016-12-27 10:05:00,29.67,29.7,29.67,29.67,25324.0,24.0102,24.0345,24.0102,24.0102,25324.0
2016-12-27 10:10:00,29.68,29.73,29.65,29.73,27868.0,24.0183,24.0587,23.994,24.0587,27868.0
2016-12-27 10:15:00,29.73,29.73,29.71,29.73,17856.0,24.0587,24.0587,24.0426,24.0587,17856.0
2016-12-27 10:20:00,29.73,29.73,29.71,29.72,8116.0,24.0587,24.0587,24.0426,24.0507,8116.0
2016-12-27 10:25:00,29.71,29.75,29.71,29.74,16252.0,24.0426,24.0749,24.0426,24.0668,16252.0
2016-12-27 10:30:00,29.73,29.74,29.71,29.73,35476.0,24.0587,24.0668,24.0426,24.0587,35476.0
2016-12-27 10:35:00,29.73,29.74,29.72,29.72,21268.0,24.0587,24.0668,24.0507,24.0507,21268.0
2016-12-27 10:40:00,29.72,29.78,29.72,29.77,24912.0,24.0507,24.0992,24.0507,24.0911,24912.0
2016-12-27 10:45:00,29.75,29.76,29.73,29.73,13400.0,24.0749,24.083,24.0587,24.0587,13400.0
2016-12-27 10:50:00,29.74,29.74,29.69,29.69,21208.0,24.0668,24.0668,24.0264,24.0264,21208.0
2016-12-27 10:55:00,29.7,29.72,29.68,29.71,16616.0,24.0345,24.0507,24.0183,24.0426,16616.0
2016-12-27 11:00:00,29.71,29.73,29.71,29.72,6640.0,24.0426,24.0587,24.0426,24.0507,6640.0
2016-12-27 11:05:00,29.71,29.74,29.71,29.72,12400.0,24.0426,24.0668,24.0426,24.0507,12400.0
2016-12-27 11:10:00,29.72,29.73,29.71,29.73,18420.0,24.0507,24.0587,24.0426,24.0587,18420.0
2016-12-27 11:15:00,29.74,29.74,29.72,29.73,11600.0,24.0668,24.0668,24.0507,24.0587,11600.0
2016-12-27 11:20:00,29.73,29.73,29.7,29.71,16716.0,24.0587,24.0587,24.0345,24.0426,16716.0
2016-12-27 11:25:00,29.71,29.73,29.69,29.7,14640.0,24.0426,24.0587,24.0264,24.0345,14640.0
2016-12-27 11:30:00,29.69,29.71,29.68,29.68,7000.0,24.0264,24.0426,24.0183,24.0183,7000.0
2016-12-27 11:35:00,29.69,29.7,29.68,29.69,8016.0,24.0264,24.0345,24.0183,24.0264,8016.0
2016-12-27 11:40:00,29.69,29.7,29.67,29.67,15556.0,24.0264,24.0345,24.0102,24.0102,15556.0
2016-12-27 11:45:00,29.68,29.69,29.66,29.69,8248.0,24.0183,24.0264,24.0021,24.0264,8248.0
2016-12-27 11:50:00,29.68,29.74,29.68,29.73,16604.0,24.0183,24.0668,24.0183,24.0587,16604.0
2016-12-27 11:55:00,29.72,29.72,29.7,29.71,25836.0,24.0507,24.0507,24.0345,24.0426,25836.0
2016-12-27 12:00:00,29.71,29.71,29.68,29.68,17688.0,24.0426,24.0426,24.0183,24.0183,17688.0
2016-12-27 12:05:00,29.68,29.72,29.68,29.7,12452.0,24.0183,24.0507,24.0183,24.0345,12452.0
2016-12-27 12:10:00,29.69,29.72,29.69,29.72,12996.0,24.0264,24.0507,24.0264,24.0507,12996.0
2016-12-27 12:15:00,29.72,29.76,29.72,29.75,15044.0,24.0507,24.083,24.0507,24.0749,15044.0
2016-12-27 12:20:00,29.75,29.77,29.75,29.75,7312.0,24.0749,24.0911,24.0749,24.0749,7312.0
2016-12-27 12:25:00,29.74,29.75,29.74,29.75,8080.0,24.0668,24.0749,24.0668,24.0749,8080.0
2016-12-27 12:30:00,29.75,29.76,29.74,29.76,11656.0,24.0749,24.083,24.0668,24.083,11656.0
2016-12-27 12:35:00,29.74,29.77,29.74,29.76,10024.0,24.0668,24.0911,24.0668,24.083,10024.0
2016-12-27 12:40:00,29.76,29.78,29.76,29.78,7628.0,24.083,24.0992,24.083,24.0992,7628.0
2016-12-27 12:45:00,29.77,29.78,29.76,29.76,13980.0,24.0911,24.0992,24.083,24.083,13980.0
2016-12-27 12:50:00,29.76,29.78,29.76,29.78,11492.0,24.083,24.0992,24.083,24.0992,11492.0
2016-12-27 12:55:00,29.79,29.79,29.75,29.76,12400.0,24.1073,24.1073,24.0749,24.083,12400.0
2016-12-27 13:00:00,29.77,29.77,29.75,29.77,8164.0,24.0911,24.0911,24.0749,24.0911,8164.0
2016-12-27 13:05:00,29.78,29.79,29.75,29.78,14000.0,24.0992,24.1073,24.0749,24.0992,14000.0
2016-12-27 13:10:00,29.79,29.81,29.75,29.8,95240.0,24.1073,24.1235,24.0749,24.1154,95240.0
2016-12-27 13:15:00,29.8,29.8,29.78,29.79,17464.0,24.1154,24.1154,24.0992,24.1073,17464.0
2016-12-27 13:20:00,29.8,29.81,29.79,29.8,10764.0,24.1154,24.1235,24.1073,24.1154,10764.0
2016-12-27 13:25:00,29.81,29.82,29.8,29.81,25356.0,24.1235,24.1316,24.1154,24.1235,25356.0
2016-12-27 13:30:00,29.81,29.82,29.81,29.82,12976.0,24.1235,24.1316,24.1235,24.1316,12976.0
2016-12-27 13:35:00,29.82,29.87,29.82,29.87,16200.0,24.1316,24.172,24.1316,24.172,16200.0
2016-12-27 13:40:00,29.87,29.87,29.81,29.83,15836.0,24.172,24.172,24.1235,24.1397,15836.0
2016-12-27 13:45:00,29.82,29.82,29.79,29.81,12632.0,24.1316,24.1316,24.1073,24.1235,12632.0
2016-12-27 13:50:00,29.81,29.85,29.81,29.83,14668.0,24.1235,24.1559,24.1235,24.1397,14668.0
2016-12-27 13:55:00,29.82,29.85,29.82,29.85,12924.0,24.1316,24.1559,24.1316,24.1559,12924.0
2016-12-27 14:00:00,29.84,29.85,29.81,29.83,11256.0,24.1478,24.1559,24.1235,24.1397,11256.0
2016-12-27 14:05:00,29.83,29.85,29.82,29.85,8300.0,24.1397,24.1559,24.1316,24.1559,8300.0
2016-12-27 14:10:00,29.86,29.89,29.85,29.87,31324.0,24.1639,24.1882,24.1559,24.172,31324.0
2016-12-27 14:15:00,29.87,29.88,29.85,29.88,11020.0,24.172,24.1801,24.1559,24.1801,11020.0
2016-12-27 14:20:00,29.88,29.88,29.86,29.86,28284.0,24.1801,24.1801,24.1639,24.1639,28284.0
2016-12-27 14:25:00,29.87,29.88,29.86,29.86,18908.0,24.172,24.1801,24.1639,24.1639,18908.0
2016-12-27 14:30:00,29.86,29.9,29.86,29.88,35376.0,24.1639,24.1963,24.1639,24.1801,35376.0
2016-12-27 14:35:00,29.88,29.89,29.88,29.88,15140.0,24.1801,24.1882,24.1801,24.1801,15140.0
2016-12-27 14:40:00,29.88,29.89,29.88,29.89,21800.0,24.1801,24.1882,24.1801,24.1882,21800.0
2016-12-27 14:45:00,29.89,29.89,29.87,29.88,11988.0,24.1882,24.1882,24.172,24.1801,11988.0
2016-12-27 14:50:00,29.88,29.88,29.86,29.87,6388.0,24.1801,24.1801,24.1639,24.172,6388.0
2016-12-27 14:55:00,29.87,29.87,29.85,29.86,16020.0,24.172,24.172,24.1559,24.1639,16020.0
2016-12-27 15:00:00,29.85,29.87,29.85,29.86,11768.0,24.1559,24.172,24.1559,24.1639,11768.0
2016-12-27 15:05:00,29.87,29.88,29.86,29.86,19760.0,24.172,24.1801,24.1639,24.1639,19760.0
2016-12-27 15:10:00,29.87,29.88,29.85,29.86,11076.0,24.172,24.1801,24.1559,24.1639,11076.0
2016-12-27 15:15:00,29.85,29.85,29.83,29.83,25716.0,24.1559,24.1559,24.1397,24.1397,25716.0
2016-12-27 15:20:00,29.83,29.85,29.83,29.85,24040.0,24.1397,24.1559,24.1397,24.1559,24040.0
2016-12-27 15:25:00,29.85,29.85,29.82,29.82,21260.0,24.1559,24.1559,24.1316,24.1316,21260.0
2016-12-27 15:30:00,29.82,29.83,29.79,29.82,33312.0,24.1316,24.1397,24.1073,24.1316,33312.0
2016-12-27 15:35:00,29.82,29.83,29.8,29.82,32592.0,24.1316,24.1397,24.1154,24.1316,32592.0
2016-12-27 15:40:00,29.81,29.81,29.78,29.78,50944.0,24.1235,24.1235,24.0992,24.0992,50944.0
2016-12-27 15:45:00,29.77,29.79,29.77,29.77,44028.0,24.0911,24.1073,24.0911,24.0911,44028.0
2016-12-27 15:50:00,29.78,29.8,29.78,29.8,46088.0,24.0992,24.1154,24.0992,24.1154,46088.0
2016-12-27 15:55:00,29.8,29.82,29.79,29.82,156820.0,24.1154,24.1316,24.1073,24.1316,156820.0
2016-12-28 09:30:00,29.83,29.88,29.79,29.79,68292.0,24.1397,24.1801,24.1073,24.1073,68292.0
2016-12-28 09:35:00,29.81,29.82,29.72,29.82,40384.0,24.1235,24.1316,24.0507,24.1316,40384.0
2016-12-28 09:40:00,29.82,29.87,29.79,29.81,35644.0,24.1316,24.172,24.1073,24.1235,35644.0
2016-12-28 09:45:00,29.79,29.81,29.73,29.75,26208.0,24.1073,24.1235,24.0587,24.0749,26208.0
2016-12-28 09:50:00,29.75,29.77,29.73,29.77,36436.0,24.0749,24.0911,24.0587,24.0911,36436.0
2016-12-28 09:55:00,29.78,29.81,29.74,29.76,26724.0,24.0992,24.1235,24.0668,24.083,26724.0
2016-12-28 10:00:00,29.75,29.79,29.75,29.77,29588.0,24.0749,24.1073,24.0749,24.0911,29588.0
2016-12-28 10:05:00,29.78,29.9,29.78,29.88,45864.0,24.0992,24.1963,24.0992,24.1801,45864.0
2016-12-28 10:10:00,29.89,29.89,29.83,29.84,21236.0,24.1882,24.1882,24.1397,24.1478,21236.0
2016-12-28 10:15:00,29.85,29.86,29.81,29.81,18964.0,24.1559,24.1639,24.1235,24.1235,18964.0
2016-12-28 10:20:00,29.83,29.86,29.82,29.85,25932.0,24.1397,24.1639,24.1316,24.1559,25932.0
2016-12-28 10:25:00,29.86,29.87,29.84,29.84,14212.0,24.1639,24.172,24.1478,24.1478,14212.0
2016-12-28 10:30:00,29.84,29.85,29.8,29.8,35340.0,24.1478,24.1559,24.1154,24.1154,35340.0
2016-12-28 10:35:00,29.8,29.81,29.79,29.79,9852.0,24.1154,24.1235,24.1073,24.1073,9852.0
2016-12-28 10:40:00,29.79,29.8,29.77,29.8,27048.0,24.1073,24.1154,24.0911,24.1154,27048.0
2016-12-28 10:45:00,29.79,29.81,29.79,29.8,4400.0,24.1073,24.1235,24.1073,24.1154,4400.0
2016-12-28 10:50:00,29.8,29.83,29.8,29.82,15404.0,24.1154,24.1397,24.1154,24.1316,15404.0
2016-12-28 10:55:00,29.82,29.84,29.82,29.83,12504.0,24.1316,24.1478,24.1316,24.1397,12504.0
2016-12-28 11:00:00,29.84,29.86,29.82,29.82,34668.0,24.1478,24.1639,24.1316,24.1316,34668.0
2016-12-28 11:05:00,29.82,29.83,29.82,29.82,9600.0,24.1316,24.1397,24.1316,24.1316,9600.0
2016-12-28 11:10:00,29.82,29.84,29.81,29.83,51764.0,24.1316,24.1478,24.1235,24.1397,51764.0
2016-12-28 11:15:00,29.83,29.85,29.83,29.84,31624.0,24.1397,24.1559,24.1397,24.1478,31624.0
2016-12-28 11:20:00,29.83,29.86,29.83,29.85,50804.0,24.1397,24.1639,24.1397,24.1559,50804.0
2016-12-28 11:25:00,29.84,29.91,29.84,29.9,89096.0,24.1478,24.2044,24.1478,24.1963,89096.0
2016-12-28 11:30:00,29.91,29.92,29.86,29.87,96856.0,24.2044,24.2125,24.1639,24.172,96856.0
2016-12-28 11:35:00,29.86,29.88,29.85,29.88,87696.0,24.1639,24.1801,24.1559,24.1801,87696.0
2016-12-28 11:40:00,29.89,29.89,29.87,29.88,24552.0,24.1882,24.1882,24.172,24.1801,24552.0
2016-12-28 11:45:00,29.88,29.92,29.88,29.92,52416.0,24.1801,24.2125,24.1801,24.2125,52416.0
2016-12-28 11:50:00,29.91,29.92,29.9,29.91,35168.0,24.2044,24.2125,24.1963,24.2044,35168.0
2016-12-28 11:55:00,29.9,29.92,29.88,29.9,116288.0,24.1963,24.2125,24.1801,24.1963,116288.0
2016-12-28 12:00:00,29.9,29.9,29.83,29.84,76336.0,24.1963,24.1963,24.1397,24.1478,76336.0
2016-12-28 12:05:00,29.84,29.86,29.8,29.8,63096.0,24.1478,24.1639,24.1154,24.1154,63096.0
2016-12-28 12:10:00,29.8,29.8,29.75,29.75,24856.0,24.1154,24.1154,24.0749,24.0749,24856.0
2016-12-28 12:15:00,29.75,29.76,29.73,29.75,17200.0,24.0749,24.083,24.0587,24.0749,17200.0
2016-12-28 12:20:00,29.74,29.75,29.74,29.75,31716.0,24.0668,24.0749,24.0668,24.0749,31716.0
2016-12-28 12:25:00,29.75,29.75,29.74,29.75,9284.0,24.0749,24.0749,24.0668,24.0749,9284.0
2016-12-28 12:30:00,29.74,29.74,29.73,29.73,28476.0,24.0668,24.0668,24.0587,24.0587,28476.0
2016-12-28 12:35:00,29.73,29.73,29.69,29.69,28920.0,24.0587,24.0587,24.0264,24.0264,28920.0
2016-12-28 12:40:00,29.7,29.71,29.69,29.7,35956.0,24.0345,24.0426,24.0264,24.0345,35956.0
2016-12-28 12:45:00,29.7,29.72,29.7,29.72,6808.0,24.0345,24.0507,24.0345,24.0507,6808.0
2016-12-28 12:50:00,29.73,29.74,29.73,29.74,19560.0,24.0587,24.0668,24.0587,24.0668,19560.0
2016-12-28 12:55:00,29.73,29.77,29.73,29.74,32504.0,24.0587,24.0911,24.0587,24.0668,32504.0
2016-12-28 13:00:00,29.74,29.76,29.73,29.75,17624.0,24.0668,24.083,24.0587,24.0749,17624.0
2016-12-28 13:05:00,29.75,29.76,29.75,29.75,5600.0,24.0749,24.083,24.0749,24.0749,5600.0
2016-12-28 13:10:00,29.76,29.77,29.75,29.76,14844.0,24.083,24.0911,24.0749,24.083,14844.0
2016-12-28 13:15:00,29.76,29.77,29.76,29.77,13420.0,24.083,24.0911,24.083,24.0911,13420.0
2016-12-28 13:20:00,29.78,29.79,29.77,29.79,13580.0,24.0992,24.1073,24.0911,24.1073,13580.0
2016-12-28 13:25:00,29.78,29.79,29.78,29.78,10816.0,24.0992,24.1073,24.0992,24.0992,10816.0
2016-12-28 13:30:00,29.78,29.79,29.77,29.77,28956.0,24.0992,24.1073,24.0911,24.0911,28956.0
2016-12-28 13:35:00,29.77,29.78,29.76,29.76,15104.0,24.0911,24.0992,24.083,24.083,15104.0
2016-12-28 13:40:00,29.77,29.77,29.75,29.75,26252.0,24.0911,24.0911,24.0749,24.0749,26252.0
2016-12-28 13:45:00,29.75,29.75,29.74,29.75,10472.0,24.0749,24.0749,24.0668,24.0749,10472.0
2016-12-28 13:50:00,29.75,29.78,29.75,29.77,11172.0,24.0749,24.0992,24.0749,24.0911,11172.0
2016-12-28 13:55:00,29.77,29.79,29.77,29.78,20000.0,24.0911,24.1073,24.0911,24.0992,20000.0
2016-12-28 14:00:00,29.78,29.79,29.77,29.77,21844.0,24.0992,24.1073,24.0911,24.0911,21844.0
2016-12-28 14:05:00,29.77,29.78,29.76,29.78,13764.0,24.0911,24.0992,24.083,24.0992,13764.0
2016-12-28 14:10:00,29.79,29.79,29.75,29.76,14064.0,24.1073,24.1073,24.0749,24.083,14064.0
2016-12-28 14:15:00,29.75,29.76,29.75,29.75,18396.0,24.0749,24.083,24.0749,24.0749,18396.0
2016-12-28 14:20:00,29.75,29.75,29.74,29.75,19504.0,24.0749,24.0749,24.0668,24.0749,19504.0
2016-12-28 14:25:00,29.75,29.76,29.75,29.75,12412.0,24.0749,24.083,24.0749,24.0749,12412.0
2016-12-28 14:30:00,29.76,29.78,29.76,29.77,15188.0,24.083,24.0992,24.083,24.0911,15188.0
2016-12-28 14:35:00,29.77,29.78,29.76,29.77,13928.0,24.0911,24.0992,24.083,24.0911,13928.0
2016-12-28 14:40:00,29.78,29.78,29.77,29.77,10476.0,24.0992,24.0992,24.0911,24.0911,10476.0
2016-12-28 14:45:00,29.77,29.77,29.76,29.76,17088.0,24.0911,24.0911,24.083,24.083,17088.0
2016-12-28 14:50:00,29.75,29.76,29.73,29.73,27220.0,24.0749,24.083,24.0587,24.0587,27220.0
2016-12-28 14:55:00,29.73,29.75,29.73,29.74,19044.0,24.0587,24.0749,24.0587,24.0668,19044.0
2016-12-28 15:00:00,29.74,29.74,29.72,29.72,16696.0,24.0668,24.0668,24.0507,24.0507,16696.0
2016-12-28 15:05:00,29.72,29.72,29.69,29.69,56492.0,24.0507,24.0507,24.0264,24.0264,56492.0
2016-12-28 15:10:00,29.7,29.7,29.68,29.68,12024.0,24.0345,24.0345,24.0183,24.0183,12024.0
2016-12-28 15:15:00,29.68,29.69,29.67,29.67,23204.0,24.0183,24.0264,24.0102,24.0102,23204.0
2016-12-28 15:20:00,29.67,29.68,29.67,29.67,13396.0,24.0102,24.0183,24.0102,24.0102,13396.0
2016-12-28 15:25:00,29.67,29.67,29.65,29.65,17984.0,24.0102,24.0102,23.994,23.994,17984.0
2016-12-28 15:30:00,29.64,29.65,29.62,29.64,30012.0,23.9859,23.994,23.9697,23.9859,30012.0
2016-12-28 15:35:00,29.64,29.66,29.64,29.66,56644.0,23.9859,24.0021,23.9859,24.0021,56644.0
2016-12-28 15:40:00,29.65,29.65,29.63,29.63,35272.0,23.994,23.994,23.9778,23.9778,35272.0
2016-12-28 15:45:00,29.63,29.65,29.62,29.64,68316.0,23.9778,23.994,23.9697,23.9859,68316.0
2016-12-28 15:50:00,29.64,29.66,29.64,29.65,72468.0,23.9859,24.0021,23.9859,23.994,72468.0
2016-12-28 15:55:00,29.65,29.68,29.64,29.66,174524.0,23.994,24.0183,23.9859,24.0021,174524.0
2016-12-29 09:30:00,29.81,29.81,29.63,29.72,52480.0,24.1235,24.1235,23.9778,24.0507,52480.0
2016-12-29 09:35:00,29.72,29.77,29.7,29.76,39136.0,24.0507,24.0911,24.0345,24.083,39136.0
2016-12-29 09:40:00,29.77,29.78,29.74,29.78,14100.0,24.0911,24.0992,24.0668,24.0992,14100.0
2016-12-29 09:45:00,29.78,29.81,29.76,29.8,32716.0,24.0992,24.1235,24.083,24.1154,32716.0
2016-12-29 09:50:00,29.8,29.83,29.78,29.8,31836.0,24.1154,24.1397,24.0992,24.1154,31836.0
2016-12-29 09:55:00,29.81,29.81,29.7,29.71,33752.0,24.1235,24.1235,24.0345,24.0426,33752.0
2016-12-29 10:00:00,29.73,29.76,29.7,29.7,34456.0,24.0587,24.083,24.0345,24.0345,34456.0
2016-12-29 10:05:00,29.69,29.69,29.63,29.66,50824.0,24.0264,24.0264,23.9778,24.0021,50824.0
2016-12-29 10:10:00,29.66,29.68,29.64,29.64,33060.0,24.0021,24.0183,23.9859,23.9859,33060.0
2016-12-29 10:15:00,29.66,29.71,29.65,29.71,24400.0,24.0021,24.0426,23.994,24.0426,24400.0
2016-12-29 10:20:00,29.7,29.71,29.66,29.68,38548.0,24.0345,24.0426,24.0021,24.0183,38548.0
2016-12-29 10:25:00,29.67,29.71,29.66,29.68,37740.0,24.0102,24.0426,24.0021,24.0183,37740.0
2016-12-29 10:30:00,29.67,29.68,29.63,29.68,28556.0,24.0102,24.0183,23.9778,24.0183,28556.0
2016-12-29 10:35:00,29.68,29.73,29.67,29.73,47104.0,24.0183,24.0587,24.0102,24.0587,47104.0
2016-12-29 10:40:00,29.72,29.75,29.72,29.73,18268.0,24.0507,24.0749,24.0507,24.0587,18268.0
2016-12-29 10:45:00,29.72,29.82,29.72,29.82,19000.0,24.0507,24.1316,24.0507,24.1316,19000.0
2016-12-29 10:50:00,29.81,29.84,29.8,29.84,43856.0,24.1235,24.1478,24.1154,24.1478,43856.0
2016-12-29 10:55:00,29.85,29.87,29.83,29.83,29840.0,24.1559,24.172,24.1397,24.1397,29840.0
2016-12-29 11:00:00,29.83,29.85,29.82,29.84,43976.0,24.1397,24.1559,24.1316,24.1478,43976.0
2016-12-29 11:05:00,29.83,29.84,29.78,29.83,33780.0,24.1397,24.1478,24.0992,24.1397,33780.0
2016-12-29 11:10:00,29.83,29.83,29.8,29.83,29828.0,24.1397,24.1397,24.1154,24.1397,29828.0
2016-12-29 11:15:00,29.83,29.85,29.8,29.82,13644.0,24.1397,24.1559,24.1154,24.1316,13644.0
2016-12-29 11:20:00,29.81,29.86,29.8,29.86,25672.0,24.1235,24.1639,24.1154,24.1639,25672.0
2016-12-29 11:25:00,29.85,29.9,29.85,29.88,44164.0,24.1559,24.1963,24.1559,24.1801,44164.0
2016-12-29 11:30:00,29.9,29.9,29.86,29.89,18828.0,24.1963,24.1963,24.1639,24.1882,18828.0
2016-12-29 11:35:00,29.88,29.9,29.87,29.87,11548.0,24.1801,24.1963,24.172,24.172,11548.0
2016-12-29 11:40:00,29.88,29.91,29.87,29.88,23180.0,24.1801,24.2044,24.172,24.1801,23180.0
2016-12-29 11:45:00,29.89,29.9,29.88,29.89,16396.0,24.1882,24.1963,24.1801,24.1882,16396.0
2016-12-29 11:50:00,29.87,29.89,29.86,29.88,17252.0,24.172,24.1882,24.1639,24.1801,17252.0
2016-12-29 11:55:00,29.88,29.91,29.88,29.91,17332.0,24.1801,24.2044,24.1801,24.2044,17332.0
2016-12-29 12:00:00,29.91,29.93,29.89,29.89,13392.0,24.2044,24.2206,24.1882,24.1882,13392.0
2016-12-29 12:05:00,29.89,29.91,29.88,29.9,26692.0,24.1882,24.2044,24.1801,24.1963,26692.0
2016-12-29 12:10:00,29.9,29.93,29.88,29.93,17176.0,24.1963,24.2206,24.1801,24.2206,17176.0
2016-12-29 12:15:00,29.92,29.93,29.91,29.92,11936.0,24.2125,24.2206,24.2044,24.2125,11936.0
2016-12-29 12:20:00,29.92,29.94,29.9,29.92,18704.0,24.2125,24.2287,24.1963,24.2125,18704.0
2016-12-29 12:25:00,29.92,29.96,29.92,29.96,15448.0,24.2125,24.2449,24.2125,24.2449,15448.0
2016-12-29 12:30:00,29.95,29.95,29.91,29.91,57828.0,24.2368,24.2368,24.2044,24.2044,57828.0
2016-12-29 12:35:00,29.91,29.95,29.91,29.95,28100.0,24.2044,24.2368,24.2044,24.2368,28100.0
2016-12-29 12:40:00,29.93,29.94,29.91,29.93,17352.0,24.2206,24.2287,24.2044,24.2206,17352.0
2016-12-29 12:45:00,29.93,29.93,29.9,29.92,13512.0,24.2206,24.2206,24.1963,24.2125,13512.0
2016-12-29 12:50:00,29.93,29.94,29.92,29.94,11304.0,24.2206,24.2287,24.2125,24.2287,11304.0
2016-12-29 12:55:00,29.94,29.95,29.93,29.94,13640.0,24.2287,24.2368,24.2206,24.2287,13640.0
2016-12-29 13:00:00,29.95,29.96,29.94,29.95,37912.0,24.2368,24.2449,24.2287,24.2368,37912.0
2016-12-29 13:05:00,29.96,29.97,29.94,29.95,17872.0,24.2449,24.253,24.2287,24.2368,17872.0
2016-12-29 13:10:00,29.94,29.98,29.94,29.98,22328.0,24.2287,24.2611,24.2287,24.2611,22328.0
2016-12-29 13:15:00,29.99,29.99,29.96,29.97,26600.0,24.2691,24.2691,24.2449,24.253,26600.0
2016-12-29 13:20:00,29.97,29.99,29.96,29.99,19960.0,24.253,24.2691,24.2449,24.2691,19960.0
2016-12-29 13:25:00,29.98,29.98,29.94,29.96,13200.0,24.2611,24.2611,24.2287,24.2449,13200.0
2016-12-29 13:30:00,29.95,29.99,29.93,29.98,36220.0,24.2368,24.2691,24.2206,24.2611,36220.0
2016-12-29 13:35:00,29.99,29.99,29.96,29.98,17836.0,24.2691,24.2691,24.2449,24.2611,17836.0
2016-12-29 13:40:00,29.98,29.99,29.96,29.98,37256.0,24.2611,24.2691,24.2449,24.2611,37256.0
2016-12-29 13:45:00,29.99,30.02,29.99,29.99,35412.0,24.2691,24.2934,24.2691,24.2691,35412.0
2016-12-29 13:50:00,30.0,30.04,29.99,30.04,31672.0,24.2772,24.3096,24.2691,24.3096,31672.0
2016-12-29 13:55:00,30.03,30.04,30.02,30.04,21224.0,24.3015,24.3096,24.2934,24.3096,21224.0
2016-12-29 14:00:00,30.03,30.06,30.01,30.03,47664.0,24.3015,24.3258,24.2853,24.3015,47664.0
2016-12-29 14:05:00,30.02,30.02,30.0,30.0,27704.0,24.2934,24.2934,24.2772,24.2772,27704.0
2016-12-29 14:10:00,30.0,30.04,29.99,30.04,19964.0,24.2772,24.3096,24.2691,24.3096,19964.0
2016-12-29 14:15:00,30.04,30.05,30.02,30.04,31928.0,24.3096,24.3177,24.2934,24.3096,31928.0
2016-12-29 14:20:00,30.02,30.02,29.99,30.02,18004.0,24.2934,24.2934,24.2691,24.2934,18004.0
2016-12-29 14:25:00,30.02,30.03,30.0,30.02,16036.0,24.2934,24.3015,24.2772,24.2934,16036.0
2016-12-29 14:30:00,30.02,30.02,30.0,30.01,23388.0,24.2934,24.2934,24.2772,24.2853,23388.0
2016-12-29 14:35:00,30.01,30.07,30.01,30.05,33736.0,24.2853,24.3339,24.2853,24.3177,33736.0
2016-12-29 14:40:00,30.05,30.05,30.03,30.03,14228.0,24.3177,24.3177,24.3015,24.3015,14228.0
2016-12-29 14:45:00,30.03,30.05,30.02,30.05,28932.0,24.3015,24.3177,24.2934,24.3177,28932.0
2016-12-29 14:50:00,30.04,30.05,30.02,30.03,26052.0,24.3096,24.3177,24.2934,24.3015,26052.0
2016-12-29 14:55:00,30.02,30.05,30.01,30.04,30512.0,24.2934,24.3177,24.2853,24.3096,30512.0
2016-12-29 15:00:00,30.03,30.05,30.03,30.03,23604.0,24.3015,24.3177,24.3015,24.3015,23604.0
2016-12-29 15:05:00,30.03,30.03,30.0,30.03,31308.0,24.3015,24.3015,24.2772,24.3015,31308.0
2016-12-29 15:10:00,30.02,30.04,30.0,30.02,24092.0,24.2934,24.3096,24.2772,24.2934,24092.0
2016-12-29 15:15:00,30.03,30.03,30.0,30.0,41904.0,24.3015,24.3015,24.2772,24.2772,41904.0
2016-12-29 15:20:00,30.0,30.02,30.0,30.0,34852.0,24.2772,24.2934,24.2772,24.2772,34852.0
2016-12-29 15:25:00,30.0,30.06,30.0,30.04,48972.0,24.2772,24.3258,24.2772,24.3096,48972.0
2016-12-29 15:30:00,30.04,30.05,30.02,30.03,50440.0,24.3096,24.3177,24.2934,24.3015,50440.0
2016-12-29 15:35:00,30.03,30.04,30.0,30.0,65776.0,24.3015,24.3096,24.2772,24.2772,65776.0
2016-12-29 15:40:00,29.99,30.02,29.99,30.02,71252.0,24.2691,24.2934,24.2691,24.2934,71252.0
2016-12-29 15:45:00,30.02,30.03,30.01,30.02,107608.0,24.2934,24.3015,24.2853,24.2934,107608.0
2016-12-29 15:50:00,30.02,30.03,30.02,30.03,102504.0,24.2934,24.3015,24.2934,24.3015,102504.0
2016-12-29 15:55:00,30.03,30.06,30.02,30.05,301636.0,24.3015,24.3258,24.2934,24.3177,301636.0
2016-12-30 09:30:00,30.05,30.08,30.03,30.05,81556.0,24.3177,24.342,24.3015,24.3177,81556.0
2016-12-30 09:35:00,30.04,30.07,30.0,30.02,30800.0,24.3096,24.3339,24.2772,24.2934,30800.0
2016-12-30 09:40:00,30.01,30.05,29.98,30.0,17912.0,24.2853,24.3177,24.2611,24.2772,17912.0
2016-12-30 09:45:00,29.99,30.04,29.98,30.01,24300.0,24.2691,24.3096,24.2611,24.2853,24300.0
2016-12-30 09:50:00,30.02,30.1,29.99,30.1,24912.0,24.2934,24.3582,24.2691,24.3582,24912.0
2016-12-30 09:55:00,30.1,30.16,30.09,30.12,58568.0,24.3582,24.4067,24.3501,24.3743,58568.0
2016-12-30 10:00:00,30.12,30.13,30.02,30.02,57664.0,24.3743,24.3824,24.2934,24.2934,57664.0
2016-12-30 10:05:00,30.02,30.1,30.0,30.07,45116.0,24.2934,24.3582,24.2772,24.3339,45116.0
2016-12-30 10:10:00,30.06,30.11,30.06,30.09,35568.0,24.3258,24.3663,24.3258,24.3501,35568.0
2016-12-30 10:15:00,30.09,30.09,30.03,30.05,132624.0,24.3501,24.3501,24.3015,24.3177,132624.0
2016-12-30 10:20:00,30.06,30.09,30.03,30.06,24120.0,24.3258,24.3501,24.3015,24.3258,24120.0
2016-12-30 10:25:00,30.06,30.09,30.03,30.07,35548.0,24.3258,24.3501,24.3015,24.3339,35548.0
2016-12-30 10:30:00,30.07,30.14,30.06,30.14,21624.0,24.3339,24.3905,24.3258,24.3905,21624.0
2016-12-30 10:35:00,30.14,30.19,30.11,30.11,39972.0,24.3905,24.431,24.3663,24.3663,39972.0
2016-12-30 10:40:00,30.11,30.12,30.07,30.1,114212.0,24.3663,24.3743,24.3339,24.3582,114212.0
2016-12-30 10:45:00,30.1,30.13,30.05,30.05,15368.0,24.3582,24.3824,24.3177,24.3177,15368.0
2016-12-30 10:50:00,30.07,30.08,30.03,30.05,28168.0,24.3339,24.342,24.3015,24.3177,28168.0
2016-12-30 10:55:00,30.05,30.07,30.05,30.05,77508.0,24.3177,24.3339,24.3177,24.3177,77508.0
2016-12-30 11:00:00,30.05,30.05,30.01,30.01,37416.0,24.3177,24.3177,24.2853,24.2853,37416.0
2016-12-30 11:05:00,30.02,30.02,29.99,29.99,16020.0,24.2934,24.2934,24.2691,24.2691,16020.0
2016-12-30 11:10:00,29.98,30.02,29.98,30.02,28000.0,24.2611,24.2934,24.2611,24.2934,28000.0
2016-12-30 11:15:00,30.02,30.04,30.01,30.01,15840.0,24.2934,24.3096,24.2853,24.2853,15840.0
2016-12-30 11:20:00,30.02,30.02,29.99,30.0,29696.0,24.2934,24.2934,24.2691,24.2772,29696.0
2016-12-30 11:25:00,30.01,30.02,29.98,30.01,40732.0,24.2853,24.2934,24.2611,24.2853,40732.0
2016-12-30 11:30:00,30.01,30.03,29.99,30.03,22916.0,24.2853,24.3015,24.2691,24.3015,22916.0
2016-12-30 11:35:00,30.03,30.04,29.99,29.99,14396.0,24.3015,24.3096,24.2691,24.2691,14396.0
2016-12-30 11:40:00,29.99,30.0,29.98,29.99,22704.0,24.2691,24.2772,24.2611,24.2691,22704.0
2016-12-30 11:45:00,30.01,30.03,29.98,30.02,22756.0,24.2853,24.3015,24.2611,24.2934,22756.0
2016-12-30 11:50:00,30.02,30.07,30.02,30.04,43164.0,24.2934,24.3339,24.2934,24.3096,43164.0
2016-12-30 11:55:00,30.04,30.06,30.04,30.04,20280.0,24.3096,24.3258,24.3096,24.3096,20280.0
2016-12-30 12:00:00,30.03,30.03,30.01,30.02,21208.0,24.3015,24.3015,24.2853,24.2934,21208.0
2016-12-30 12:05:00,30.04,30.06,30.04,30.05,19004.0,24.3096,24.3258,24.3096,24.3177,19004.0
2016-12-30 12:10:00,30.05,30.09,30.04,30.08,21012.0,24.3177,24.3501,24.3096,24.342,21012.0
2016-12-30 12:15:00,30.07,30.09,30.06,30.06,40500.0,24.3339,24.3501,24.3258,24.3258,40500.0
2016-12-30 12:20:00,30.06,30.06,30.03,30.05,35624.0,24.3258,24.3258,24.3015,24.3177,35624.0
2016-12-30 12:25:00,30.04,30.06,30.03,30.05,35688.0,24.3096,24.3258,24.3015,24.3177,35688.0
2016-12-30 12:30:00,30.05,30.06,30.02,30.03,39256.0,24.3177,24.3258,24.2934,24.3015,39256.0
2016-12-30 12:35:00,30.02,30.02,29.99,30.01,23552.0,24.2934,24.2934,24.2691,24.2853,23552.0
2016-12-30 12:40:00,30.0,30.01,29.98,29.98,7200.0,24.2772,24.2853,24.2611,24.2611,7200.0
2016-12-30 12:45:00,29.98,29.99,29.96,29.96,15588.0,24.2611,24.2691,24.2449,24.2449,15588.0
2016-12-30 12:50:00,29.96,29.99,29.95,29.99,20544.0,24.2449,24.2691,24.2368,24.2691,20544.0
2016-12-30 12:55:00,29.97,30.0,29.97,30.0,14400.0,24.253,24.2772,24.253,24.2772,14400.0
2016-12-30 13:00:00,29.99,30.0,29.96,29.96,30240.0,24.2691,24.2772,24.2449,24.2449,30240.0
2016-12-30 13:05:00,29.96,29.97,29.95,29.97,6956.0,24.2449,24.253,24.2368,24.253,6956.0
2016-12-30 13:10:00,29.96,29.99,29.96,29.98,23228.0,24.2449,24.2691,24.2449,24.2611,23228.0
2016-12-30 13:15:00,29.98,30.02,29.98,30.02,15000.0,24.2611,24.2934,24.2611,24.2934,15000.0
2016-12-30 13:20:00,30.0,30.01,29.99,30.0,17892.0,24.2772,24.2853,24.2691,24.2772,17892.0
2016-12-30 13:25:00,30.01,30.01,29.98,29.98,15056.0,24.2853,24.2853,24.2611,24.2611,15056.0
2016-12-30 13:30:00,29.99,29.99,29.97,29.99,33456.0,24.2691,24.2691,24.253,24.2691,33456.0
2016-12-30 13:35:00,29.99,29.99,29.96,29.96,12756.0,24.2691,24.2691,24.2449,24.2449,12756.0
2016-12-30 13:40:00,29.97,29.99,29.96,29.96,19096.0,24.253,24.2691,24.2449,24.2449,19096.0
2016-12-30 13:45:00,29.96,29.96,29.95,29.96,14024.0,24.2449,24.2449,24.2368,24.2449,14024.0
2016-12-30 13:50:00,29.96,29.98,29.96,29.97,18124.0,24.2449,24.2611,24.2449,24.253,18124.0
2016-12-30 13:55:00,29.97,29.97,29.95,29.97,18840.0,24.253,24.253,24.2368,24.253,18840.0
2016-12-30 14:00:00,29.97,29.97,29.95,29.95,18832.0,24.253,24.253,24.2368,24.2368,18832.0
2016-12-30 14:05:00,29.96,29.96,29.91,29.93,29812.0,24.2449,24.2449,24.2044,24.2206,29812.0
2016-12-30 14:10:00,29.93,29.95,29.91,29.93,37228.0,24.2206,24.2368,24.2044,24.2206,37228.0
2016-12-30 14:15:00,29.93,29.95,29.93,29.95,24220.0,24.2206,24.2368,24.2206,24.2368,24220.0
2016-12-30 14:20:00,29.95,29.95,29.91,29.93,14300.0,24.2368,24.2368,24.2044,24.2206,14300.0
2016-12-30 14:25:00,29.93,29.94,29.92,29.92,14400.0,24.2206,24.2287,24.2125,24.2125,14400.0
2016-12-30 14:30:00,29.92,29.92,29.88,29.9,35872.0,24.2125,24.2125,24.1801,24.1963,35872.0
2016-12-30 14:35:00,29.89,29.93,29.89,29.92,18604.0,24.1882,24.2206,24.1882,24.2125,18604.0
2016-12-30 14:40:00,29.92,29.93,29.9,29.92,17036.0,24.2125,24.2206,24.1963,24.2125,17036.0
2016-12-30 14:45:00,29.9,29.92,29.87,29.87,20760.0,24.1963,24.2125,24.172,24.172,20760.0
2016-12-30 14:50:00,29.87,29.91,29.86,29.89,25084.0,24.172,24.2044,24.1639,24.1882,25084.0
2016-12-30 14:55:00,29.9,29.92,29.87,29.92,32652.0,24.1963,24.2125,24.172,24.2125,32652.0
2016-12-30 15:00:00,29.91,29.92,29.88,29.91,20812.0,24.2044,24.2125,24.1801,24.2044,20812.0
2016-12-30 15:05:00,29.91,29.92,29.9,29.9,32772.0,24.2044,24.2125,24.1963,24.1963,32772.0
2016-12-30 15:10:00,29.9,29.91,29.88,29.91,43656.0,24.1963,24.2044,24.1801,24.2044,43656.0
2016-12-30 15:15:00,29.91,29.92,29.88,29.92,30192.0,24.2044,24.2125,24.1801,24.2125,30192.0
2016-12-30 15:20:00,29.92,29.92,29.89,29.9,32380.0,24.2125,24.2125,24.1882,24.1963,32380.0
2016-12-30 15:25:00,29.9,29.93,29.9,29.92,46180.0,24.1963,24.2206,24.1963,24.2125,46180.0
2016-12-30 15:30:00,29.93,29.94,29.9,29.9,44600.0,24.2206,24.2287,24.1963,24.1963,44600.0
2016-12-30 15:35:00,29.9,29.92,29.89,29.91,38544.0,24.1963,24.2125,24.1882,24.2044,38544.0
2016-12-30 15:40:00,29.9,29.9,29.85,29.85,52332.0,24.1963,24.1963,24.1559,24.1559,52332.0
2016-12-30 15:45:00,29.84,29.84,29.78,29.78,116732.0,24.1478,24.1478,24.0992,24.0992,116732.0
2016-12-30 15:50:00,29.78,29.81,29.78,29.81,119988.0,24.0992,24.1235,24.0992,24.1235,119988.0
2016-12-30 15:55:00,29.8,29.89,29.8,29.88,482504.0,24.1154,24.1882,24.1154,24.1801,482504.0
2017-01-03 09:30:00,29.89,29.91,29.7,29.73,152912.0,24.1882,24.2044,24.0345,24.0587,152912.0
2017-01-03 09:35:00,29.75,29.75,29.64,29.73,58876.0,24.0749,24.0749,23.9859,24.0587,58876.0
2017-01-03 09:40:00,29.66,29.74,29.62,29.62,61660.0,24.0021,24.0668,23.9697,23.9697,61660.0
2017-01-03 09:45:00,29.62,29.66,29.55,29.58,62344.0,23.9697,24.0021,23.9131,23.9374,62344.0
2017-01-03 09:50:00,29.58,29.67,29.57,29.62,89048.0,23.9374,24.0102,23.9293,23.9697,89048.0
2017-01-03 09:55:00,29.64,29.68,29.63,29.66,65992.0,23.9859,24.0183,23.9778,24.0021,65992.0
2017-01-03 10:00:00,29.65,29.66,29.58,29.59,48404.0,23.994,24.0021,23.9374,23.9455,48404.0
2017-01-03 10:05:00,29.59,29.65,29.56,29.63,34248.0,23.9455,23.994,23.9212,23.9778,34248.0
2017-01-03 10:10:00,29.63,29.64,29.6,29.6,53044.0,23.9778,23.9859,23.9535,23.9535,53044.0
2017-01-03 10:15:00,29.61,29.65,29.6,29.63,56992.0,23.9616,23.994,23.9535,23.9778,56992.0
2017-01-03 10:20:00,29.61,29.61,29.57,29.57,18904.0,23.9616,23.9616,23.9293,23.9293,18904.0
2017-01-03 10:25:00,29.56,29.58,29.55,29.57,34688.0,23.9212,23.9374,23.9131,23.9293,34688.0
2017-01-03 10:30:00,29.57,29.6,29.54,29.54,42200.0,23.9293,23.9535,23.905,23.905,42200.0
2017-01-03 10:35:00,29.55,29.56,29.51,29.53,85440.0,23.9131,23.9212,23.8807,23.8969,85440.0
2017-01-03 10:40:00,29.53,29.54,29.48,29.49,71376.0,23.8969,23.905,23.8564,23.8645,71376.0
2017-01-03 10:45:00,29.49,29.5,29.45,29.49,129648.0,23.8645,23.8726,23.8322,23.8645,129648.0
2017-01-03 10:50:00,29.5,29.62,29.5,29.59,66072.0,23.8726,23.9697,23.8726,23.9455,66072.0
2017-01-03 10:55:00,29.58,29.59,29.54,29.58,33668.0,23.9374,23.9455,23.905,23.9374,33668.0
2017-01-03 11:00:00,29.58,29.6,29.53,29.57,80724.0,23.9374,23.9535,23.8969,23.9293,80724.0
2017-01-03 11:05:00,29.58,29.6,29.54,29.55,48544.0,23.9374,23.9535,23.905,23.9131,48544.0
2017-01-03 11:10:00,29.55,29.59,29.54,29.56,70212.0,23.9131,23.9455,23.905,23.9212,70212.0
2017-01-03 11:15:00,29.55,29.59,29.54,29.59,59428.0,23.9131,23.9455,23.905,23.9455,59428.0
2017-01-03 11:20:00,29.59,29.63,29.58,29.61,72112.0,23.9455,23.9778,23.9374,23.9616,72112.0
2017-01-03 11:25:00,29.61,29.61,29.52,29.53,58036.0,23.9616,23.9616,23.8888,23.8969,58036.0
2017-01-03 11:30:00,29.52,29.59,29.52,29.59,55876.0,23.8888,23.9455,23.8888,23.9455,55876.0
2017-01-03 11:35:00,29.58,29.59,29.53,29.54,38788.0,23.9374,23.9455,23.8969,23.905,38788.0
2017-01-03 11:40:00,29.54,29.6,29.54,29.58,51896.0,23.905,23.9535,23.905,23.9374,51896.0
2017-01-03 11:45:00,29.59,29.64,29.58,29.62,53300.0,23.9455,23.9859,23.9374,23.9697,53300.0
2017-01-03 11:50:00,29.63,29.65,29.58,29.59,36676.0,23.9778,23.994,23.9374,23.9455,36676.0
2017-01-03 11:55:00,29.58,29.6,29.56,29.6,53184.0,23.9374,23.9535,23.9212,23.9535,53184.0
2017-01-03 12:00:00,29.6,29.63,29.58,29.58,22840.0,23.9535,23.9778,23.9374,23.9374,22840.0
2017-01-03 12:05:00,29.59,29.62,29.58,29.61,28580.0,23.9455,23.9697,23.9374,23.9616,28580.0
2017-01-03 12:10:00,29.62,29.62,29.59,29.61,19888.0,23.9697,23.9697,23.9455,23.9616,19888.0
2017-01-03 12:15:00,29.61,29.64,29.59,29.61,20912.0,23.9616,23.9859,23.9455,23.9616,20912.0
2017-01-03 12:20:00,29.6,29.62,29.58,29.61,18008.0,23.9535,23.9697,23.9374,23.9616,18008.0
2017-01-03 12:25:00,29.61,29.62,29.58,29.61,19800.0,23.9616,23.9697,23.9374,23.9616,19800.0
2017-01-03 12:30:00,29.61,29.65,29.61,29.65,20372.0,23.9616,23.994,23.9616,23.994,20372.0
2017-01-03 12:35:00,29.64,29.65,29.63,29.64,19216.0,23.9859,23.994,23.9778,23.9859,19216.0
2017-01-03 12:40:00,29.65,29.65,29.63,29.65,13404.0,23.994,23.994,23.9778,23.994,13404.0
2017-01-03 12:45:00,29.67,29.68,29.64,29.65,41736.0,24.0102,24.0183,23.9859,23.994,41736.0
2017-01-03 12:50:00,29.65,29.68,29.65,29.67,14420.0,23.994,24.0183,23.994,24.0102,14420.0
2017-01-03 12:55:00,29.68,29.7,29.67,29.68,23024.0,24.0183,24.0345,24.0102,24.0183,23024.0
2017-01-03 13:00:00,29.7,29.7,29.66,29.7,22852.0,24.0345,24.0345,24.0021,24.0345,22852.0
2017-01-03 13:05:00,29.7,29.72,29.69,29.7,28888.0,24.0345,24.0507,24.0264,24.0345,28888.0
2017-01-03 13:10:00,29.71,29.71,29.65,29.66,21160.0,24.0426,24.0426,23.994,24.0021,21160.0
2017-01-03 13:15:00,29.67,29.69,29.66,29.68,14628.0,24.0102,24.0264,24.0021,24.0183,14628.0
2017-01-03 13:20:00,29.67,29.67,29.64,29.66,36184.0,24.0102,24.0102,23.9859,24.0021,36184.0
2017-01-03 13:25:00,29.67,29.68,29.64,29.64,18784.0,24.0102,24.0183,23.9859,23.9859,18784.0
2017-01-03 13:30:00,29.63,29.64,29.6,29.6,23272.0,23.9778,23.9859,23.9535,23.9535,23272.0
2017-01-03 13:35:00,29.6,29.61,29.56,29.59,37432.0,23.9535,23.9616,23.9212,23.9455,37432.0
2017-01-03 13:40:00,29.59,29.59,29.54,29.55,25340.0,23.9455,23.9455,23.905,23.9131,25340.0
2017-01-03 13:45:00,29.55,29.56,29.52,29.53,24060.0,23.9131,23.9212,23.8888,23.8969,24060.0
2017-01-03 13:50:00,29.53,29.55,29.52,29.52,27984.0,23.8969,23.9131,23.8888,23.8888,27984.0
2017-01-03 13:55:00,29.52,29.53,29.5,29.52,19772.0,23.8888,23.8969,23.8726,23.8888,19772.0
2017-01-03 14:00:00,29.52,29.57,29.52,29.57,38012.0,23.8888,23.9293,23.8888,23.9293,38012.0
2017-01-03 14:05:00,29.57,29.59,29.55,29.59,42824.0,23.9293,23.9455,23.9131,23.9455,42824.0
2017-01-03 14:10:00,29.58,29.61,29.58,29.6,20708.0,23.9374,23.9616,23.9374,23.9535,20708.0
2017-01-03 14:15:00,29.6,29.61,29.57,29.58,24344.0,23.9535,23.9616,23.9293,23.9374,24344.0
2017-01-03 14:20:00,29.57,29.6,29.56,29.6,27244.0,23.9293,23.9535,23.9212,23.9535,27244.0
2017-01-03 14:25:00,29.59,29.61,29.58,29.61,22752.0,23.9455,23.9616,23.9374,23.9616,22752.0
2017-01-03 14:30:00,29.61,29.61,29.59,29.6,35808.0,23.9616,23.9616,23.9455,23.9535,35808.0
2017-01-03 14:35:00,29.61,29.63,29.61,29.62,45484.0,23.9616,23.9778,23.9616,23.9697,45484.0
2017-01-03 14:40:00,29.62,29.66,29.62,29.65,23776.0,23.9697,24.0021,23.9697,23.994,23776.0
2017-01-03 14:45:00,29.66,29.67,29.63,29.67,36984.0,24.0021,24.0102,23.9778,24.0102,36984.0
2017-01-03 14:50:00,29.66,29.66,29.65,29.65,34692.0,24.0021,24.0021,23.994,23.994,34692.0
2017-01-03 14:55:00,29.66,29.67,29.64,29.65,40008.0,24.0021,24.0102,23.9859,23.994,40008.0
2017-01-03 15:00:00,29.65,29.68,29.64,29.68,39344.0,23.994,24.0183,23.9859,24.0183,39344.0
2017-01-03 15:05:00,29.68,29.69,29.67,29.69,28024.0,24.0183,24.0264,24.0102,24.0264,28024.0
2017-01-03 15:10:00,29.68,29.68,29.66,29.67,33140.0,24.0183,24.0183,24.0021,24.0102,33140.0
2017-01-03 15:15:00,29.67,29.68,29.66,29.67,56280.0,24.0102,24.0183,24.0021,24.0102,56280.0
2017-01-03 15:20:00,29.66,29.67,29.64,29.67,57776.0,24.0021,24.0102,23.9859,24.0102,57776.0
2017-01-03 15:25:00,29.67,29.69,29.67,29.69,35212.0,24.0102,24.0264,24.0102,24.0264,35212.0
2017-01-03 15:30:00,29.68,29.68,29.65,29.66,42400.0,24.0183,24.0183,23.994,24.0021,42400.0
2017-01-03 15:35:00,29.65,29.68,29.64,29.65,57420.0,23.994,24.0183,23.9859,23.994,57420.0
2017-01-03 15:40:00,29.65,29.65,29.64,29.64,74584.0,23.994,23.994,23.9859,23.9859,74584.0
2017-01-03 15:45:00,29.65,29.68,29.64,29.65,144332.0,23.994,24.0183,23.9859,23.994,144332.0
2017-01-03 15:50:00,29.65,29.65,29.64,29.65,168436.0,23.994,23.994,23.9859,23.994,168436.0
2017-01-03 15:55:00,29.65,29.68,29.65,29.68,314208.0,23.994,24.0183,23.994,24.0183,314208.0
2017-01-04 09:30:00,29.81,29.93,29.73,29.9,215528.0,24.1235,24.2206,24.0587,24.1963,215528.0
2017-01-04 09:35:00,29.9,29.95,29.86,29.89,50296.0,24.1963,24.2368,24.1639,24.1882,50296.0
2017-01-04 09:40:00,29.9,29.95,29.84,29.88,101324.0,24.1963,24.2368,24.1478,24.1801,101324.0
2017-01-04 09:45:00,29.89,29.89,29.81,29.86,34708.0,24.1882,24.1882,24.1235,24.1639,34708.0
2017-01-04 09:50:00,29.88,29.88,29.81,29.81,36012.0,24.1801,24.1801,24.1235,24.1235,36012.0
2017-01-04 09:55:00,29.81,29.88,29.78,29.88,86468.0,24.1235,24.1801,24.0992,24.1801,86468.0
2017-01-04 10:00:00,29.88,29.91,29.83,29.88,60900.0,24.1801,24.2044,24.1397,24.1801,60900.0
2017-01-04 10:05:00,29.88,29.9,29.86,29.88,43244.0,24.1801,24.1963,24.1639,24.1801,43244.0
2017-01-04 10:10:00,29.89,29.95,29.88,29.95,1829532.0,24.1882,24.2368,24.1801,24.2368,1829532.0
2017-01-04 10:15:00,29.93,29.94,29.86,29.89,68608.0,24.2206,24.2287,24.1639,24.1882,68608.0
2017-01-04 10:20:00,29.9,29.9,29.82,29.82,41364.0,24.1963,24.1963,24.1316,24.1316,41364.0
2017-01-04 10:25:00,29.83,29.88,29.83,29.88,60344.0,24.1397,24.1801,24.1397,24.1801,60344.0
2017-01-04 10:30:00,29.89,29.89,29.84,29.86,44352.0,24.1882,24.1882,24.1478,24.1639,44352.0
2017-01-04 10:35:00,29.83,29.86,29.82,29.86,37256.0,24.1397,24.1639,24.1316,24.1639,37256.0
2017-01-04 10:40:00,29.85,29.85,29.74,29.76,80740.0,24.1559,24.1559,24.0668,24.083,80740.0
2017-01-04 10:45:00,29.76,29.78,29.73,29.75,78400.0,24.083,24.0992,24.0587,24.0749,78400.0
2017-01-04 10:50:00,29.75,29.78,29.73,29.77,56820.0,24.0749,24.0992,24.0587,24.0911,56820.0
2017-01-04 10:55:00,29.77,29.8,29.74,29.76,51392.0,24.0911,24.1154,24.0668,24.083,51392.0
2017-01-04 11:00:00,29.75,29.78,29.73,29.75,33832.0,24.0749,24.0992,24.0587,24.0749,33832.0
2017-01-04 11:05:00,29.75,29.8,29.75,29.8,33340.0,24.0749,24.1154,24.0749,24.1154,33340.0
2017-01-04 11:10:00,29.81,29.86,29.8,29.86,24592.0,24.1235,24.1639,24.1154,24.1639,24592.0
2017-01-04 11:15:00,29.85,29.86,29.82,29.82,73008.0,24.1559,24.1639,24.1316,24.1316,73008.0
2017-01-04 11:20:00,29.83,29.84,29.78,29.84,42468.0,24.1397,24.1478,24.0992,24.1478,42468.0
2017-01-04 11:25:00,29.84,29.84,29.8,29.82,44340.0,24.1478,24.1478,24.1154,24.1316,44340.0
2017-01-04 11:30:00,29.81,29.82,29.79,29.81,36188.0,24.1235,24.1316,24.1073,24.1235,36188.0
2017-01-04 11:35:00,29.81,29.84,29.79,29.84,60976.0,24.1235,24.1478,24.1073,24.1478,60976.0
2017-01-04 11:40:00,29.83,29.85,29.82,29.84,70976.0,24.1397,24.1559,24.1316,24.1478,70976.0
2017-01-04 11:45:00,29.84,29.89,29.84,29.87,92592.0,24.1478,24.1882,24.1478,24.172,92592.0
2017-01-04 11:50:00,29.87,29.88,29.86,29.87,48524.0,24.172,24.1801,24.1639,24.172,48524.0
2017-01-04 11:55:00,29.88,29.9,29.87,29.89,72872.0,24.1801,24.1963,24.172,24.1882,72872.0
2017-01-04 12:00:00,29.88,29.89,29.86,29.86,94284.0,24.1801,24.1882,24.1639,24.1639,94284.0
2017-01-04 12:05:00,29.85,29.86,29.84,29.84,75300.0,24.1559,24.1639,24.1478,24.1478,75300.0
2017-01-04 12:10:00,29.84,29.88,29.84,29.86,60200.0,24.1478,24.1801,24.1478,24.1639,60200.0
2017-01-04 12:15:00,29.87,29.87,29.85,29.85,28648.0,24.172,24.172,24.1559,24.1559,28648.0
2017-01-04 12:20:00,29.86,29.87,29.85,29.86,34072.0,24.1639,24.172,24.1559,24.1639,34072.0
2017-01-04 12:25:00,29.85,29.87,29.84,29.87,64804.0,24.1559,24.172,24.1478,24.172,64804.0
2017-01-04 12:30:00,29.86,29.86,29.85,29.86,25316.0,24.1639,24.1639,24.1559,24.1639,25316.0
2017-01-04 12:35:00,29.86,29.86,29.85,29.86,13204.0,24.1639,24.1639,24.1559,24.1639,13204.0
2017-01-04 12:40:00,29.85,29.85,29.83,29.84,15784.0,24.1559,24.1559,24.1397,24.1478,15784.0
2017-01-04 12:45:00,29.85,29.85,29.83,29.83,13592.0,24.1559,24.1559,24.1397,24.1397,13592.0
2017-01-04 12:50:00,29.83,29.84,29.82,29.83,40316.0,24.1397,24.1478,24.1316,24.1397,40316.0
2017-01-04 12:55:00,29.83,29.86,29.83,29.86,44900.0,24.1397,24.1639,24.1397,24.1639,44900.0
2017-01-04 13:00:00,29.86,29.86,29.8,29.81,40212.0,24.1639,24.1639,24.1154,24.1235,40212.0
2017-01-04 13:05:00,29.81,29.84,29.8,29.8,21720.0,24.1235,24.1478,24.1154,24.1154,21720.0
2017-01-04 13:10:00,29.8,29.83,29.8,29.83,18140.0,24.1154,24.1397,24.1154,24.1397,18140.0
2017-01-04 13:15:00,29.83,29.83,29.81,29.81,27580.0,24.1397,24.1397,24.1235,24.1235,27580.0
2017-01-04 13:20:00,29.82,29.83,29.81,29.82,21036.0,24.1316,24.1397,24.1235,24.1316,21036.0
2017-01-04 13:25:00,29.83,29.85,29.81,29.83,50940.0,24.1397,24.1559,24.1235,24.1397,50940.0
2017-01-04 13:30:00,29.83,29.84,29.78,29.8,61940.0,24.1397,24.1478,24.0992,24.1154,61940.0
2017-01-04 13:35:00,29.79,29.79,29.73,29.73,35776.0,24.1073,24.1073,24.0587,24.0587,35776.0
2017-01-04 13:40:00,29.73,29.75,29.68,29.69,39624.0,24.0587,24.0749,24.0183,24.0264,39624.0
2017-01-04 13:45:00,29.69,29.7,29.66,29.67,130232.0,24.0264,24.0345,24.0021,24.0102,130232.0
2017-01-04 13:50:00,29.67,29.71,29.66,29.71,41984.0,24.0102,24.0426,24.0021,24.0426,41984.0
2017-01-04 13:55:00,29.7,29.72,29.65,29.65,27388.0,24.0345,24.0507,23.994,23.994,27388.0
2017-01-04 14:00:00,29.66,29.71,29.64,29.71,28640.0,24.0021,24.0426,23.9859,24.0426,28640.0
2017-01-04 14:05:00,29.71,29.72,29.69,29.71,30728.0,24.0426,24.0507,24.0264,24.0426,30728.0
2017-01-04 14:10:00,29.71,29.74,29.71,29.73,26708.0,24.0426,24.0668,24.0426,24.0587,26708.0
2017-01-04 14:15:00,29.72,29.75,29.72,29.73,39300.0,24.0507,24.0749,24.0507,24.0587,39300.0
2017-01-04 14:20:00,29.72,29.73,29.68,29.68,91568.0,24.0507,24.0587,24.0183,24.0183,91568.0
2017-01-04 14:25:00,29.68,29.71,29.68,29.71,34096.0,24.0183,24.0426,24.0183,24.0426,34096.0
2017-01-04 14:30:00,29.71,29.72,29.69,29.7,31880.0,24.0426,24.0507,24.0264,24.0345,31880.0
2017-01-04 14:35:00,29.7,29.71,29.68,29.7,46684.0,24.0345,24.0426,24.0183,24.0345,46684.0
2017-01-04 14:40:00,29.7,29.7,29.66,29.68,51264.0,24.0345,24.0345,24.0021,24.0183,51264.0
2017-01-04 14:45:00,29.69,29.69,29.65,29.67,57760.0,24.0264,24.0264,23.994,24.0102,57760.0
2017-01-04 14:50:00,29.67,29.71,29.67,29.71,54908.0,24.0102,24.0426,24.0102,24.0426,54908.0
2017-01-04 14:55:00,29.71,29.73,29.7,29.72,44248.0,24.0426,24.0587,24.0345,24.0507,44248.0
2017-01-04 15:00:00,29.72,29.73,29.71,29.71,56608.0,24.0507,24.0587,24.0426,24.0426,56608.0
2017-01-04 15:05:00,29.71,29.77,29.71,29.77,46732.0,24.0426,24.0911,24.0426,24.0911,46732.0
2017-01-04 15:10:00,29.77,29.78,29.73,29.76,82812.0,24.0911,24.0992,24.0587,24.083,82812.0
2017-01-04 15:15:00,29.76,29.77,29.73,29.75,47528.0,24.083,24.0911,24.0587,24.0749,47528.0
2017-01-04 15:20:00,29.74,29.79,29.74,29.79,103460.0,24.0668,24.1073,24.0668,24.1073,103460.0
2017-01-04 15:25:00,29.79,29.79,29.77,29.77,67396.0,24.1073,24.1073,24.0911,24.0911,67396.0
2017-01-04 15:30:00,29.77,29.77,29.74,29.75,79108.0,24.0911,24.0911,24.0668,24.0749,79108.0
2017-01-04 15:35:00,29.75,29.79,29.75,29.79,105688.0,24.0749,24.1073,24.0749,24.1073,105688.0
2017-01-04 15:40:00,29.79,29.8,29.76,29.78,98376.0,24.1073,24.1154,24.083,24.0992,98376.0
2017-01-04 15:45:00,29.78,29.81,29.77,29.77,184176.0,24.0992,24.1235,24.0911,24.0911,184176.0
2017-01-04 15:50:00,29.77,29.78,29.75,29.77,232920.0,24.0911,24.0992,24.0749,24.0911,232920.0
2017-01-04 15:55:00,29.77,29.8,29.75,29.76,369428.0,24.0911,24.1154,24.0749,24.083,369428.0
2017-01-05 09:30:00,29.95,29.95,29.6,29.6,163572.0,24.2368,24.2368,23.9535,23.9535,163572.0
2017-01-05 09:35:00,29.61,29.61,29.51,29.56,130108.0,23.9616,23.9616,23.8807,23.9212,130108.0
2017-01-05 09:40:00,29.57,29.58,29.5,29.53,57780.0,23.9293,23.9374,23.8726,23.8969,57780.0
2017-01-05 09:45:00,29.53,29.57,29.52,29.52,57460.0,23.8969,23.9293,23.8888,23.8888,57460.0
2017-01-05 09:50:00,29.5,29.52,29.48,29.51,57800.0,23.8726,23.8888,23.8564,23.8807,57800.0
2017-01-05 09:55:00,29.5,29.56,29.47,29.47,47296.0,23.8726,23.9212,23.8483,23.8483,47296.0
2017-01-05 10:00:00,29.47,29.52,29.46,29.51,48216.0,23.8483,23.8888,23.8402,23.8807,48216.0
2017-01-05 10:05:00,29.52,29.55,29.48,29.5,54216.0,23.8888,23.9131,23.8564,23.8726,54216.0
2017-01-05 10:10:00,29.52,29.52,29.47,29.48,98604.0,23.8888,23.8888,23.8483,23.8564,98604.0
2017-01-05 10:15:00,29.48,29.49,29.44,29.49,50444.0,23.8564,23.8645,23.8241,23.8645,50444.0
2017-01-05 10:20:00,29.5,29.52,29.47,29.47,42164.0,23.8726,23.8888,23.8483,23.8483,42164.0
2017-01-05 10:25:00,29.48,29.51,29.46,29.5,33620.0,23.8564,23.8807,23.8402,23.8726,33620.0
2017-01-05 10:30:00,29.5,29.58,29.5,29.55,96864.0,23.8726,23.9374,23.8726,23.9131,96864.0
2017-01-05 10:35:00,29.54,29.56,29.49,29.49,39300.0,23.905,23.9212,23.8645,23.8645,39300.0
2017-01-05 10:40:00,29.49,29.53,29.49,29.52,44580.0,23.8645,23.8969,23.8645,23.8888,44580.0
2017-01-05 10:45:00,29.53,29.61,29.53,29.6,116836.0,23.8969,23.9616,23.8969,23.9535,116836.0
2017-01-05 10:50:00,29.6,29.62,29.53,29.61,325532.0,23.9535,23.9697,23.8969,23.9616,325532.0
2017-01-05 10:55:00,29.62,29.63,29.56,29.63,29812.0,23.9697,23.9778,23.9212,23.9778,29812.0
2017-01-05 11:00:00,29.63,29.65,29.61,29.64,53036.0,23.9778,23.994,23.9616,23.9859,53036.0
2017-01-05 11:05:00,29.65,29.68,29.65,29.68,35328.0,23.994,24.0183,23.994,24.0183,35328.0
2017-01-05 11:10:00,29.69,29.74,29.67,29.74,34756.0,24.0264,24.0668,24.0102,24.0668,34756.0
2017-01-05 11:15:00,29.74,29.8,29.74,29.78,93568.0,24.0668,24.1154,24.0668,24.0992,93568.0
2017-01-05 11:20:00,29.78,29.8,29.77,29.79,35284.0,24.0992,24.1154,24.0911,24.1073,35284.0
2017-01-05 11:25:00,29.8,29.8,29.76,29.78,42552.0,24.1154,24.1154,24.083,24.0992,42552.0
2017-01-05 11:30:00,29.78,29.81,29.77,29.79,131016.0,24.0992,24.1235,24.0911,24.1073,131016.0
2017-01-05 11:35:00,29.79,29.83,29.77,29.83,54636.0,24.1073,24.1397,24.0911,24.1397,54636.0
2017-01-05 11:40:00,29.83,29.84,29.81,29.83,50408.0,24.1397,24.1478,24.1235,24.1397,50408.0
2017-01-05 11:45:00,29.83,29.84,29.79,29.82,51988.0,24.1397,24.1478,24.1073,24.1316,51988.0
2017-01-05 11:50:00,29.82,29.86,29.82,29.83,42860.0,24.1316,24.1639,24.1316,24.1397,42860.0
2017-01-05 11:55:00,29.81,29.84,29.79,29.82,42572.0,24.1235,24.1478,24.1073,24.1316,42572.0
2017-01-05 12:00:00,29.83,29.84,29.79,29.79,46984.0,24.1397,24.1478,24.1073,24.1073,46984.0
2017-01-05 12:05:00,29.8,29.84,29.79,29.8,66720.0,24.1154,24.1478,24.1073,24.1154,66720.0
2017-01-05 12:10:00,29.8,29.83,29.79,29.8,45076.0,24.1154,24.1397,24.1073,24.1154,45076.0
2017-01-05 12:15:00,29.8,29.81,29.78,29.79,26204.0,24.1154,24.1235,24.0992,24.1073,26204.0
2017-01-05 12:20:00,29.79,29.79,29.77,29.79,30816.0,24.1073,24.1073,24.0911,24.1073,30816.0
2017-01-05 12:25:00,29.78,29.78,29.76,29.76,63120.0,24.0992,24.0992,24.083,24.083,63120.0
2017-01-05 12:30:00,29.76,29.76,29.7,29.7,72856.0,24.083,24.083,24.0345,24.0345,72856.0
2017-01-05 12:35:00,29.7,29.71,29.68,29.69,40348.0,24.0345,24.0426,24.0183,24.0264,40348.0
2017-01-05 12:40:00,29.69,29.71,29.67,29.68,88488.0,24.0264,24.0426,24.0102,24.0183,88488.0
2017-01-05 12:45:00,29.68,29.69,29.66,29.67,48876.0,24.0183,24.0264,24.0021,24.0102,48876.0
2017-01-05 12:50:00,29.68,29.71,29.67,29.7,27312.0,24.0183,24.0426,24.0102,24.0345,27312.0
2017-01-05 12:55:00,29.71,29.72,29.68,29.68,20804.0,24.0426,24.0507,24.0183,24.0183,20804.0
2017-01-05 13:00:00,29.7,29.74,29.68,29.71,17428.0,24.0345,24.0668,24.0183,24.0426,17428.0
2017-01-05 13:05:00,29.71,29.71,29.68,29.7,40784.0,24.0426,24.0426,24.0183,24.0345,40784.0
2017-01-05 13:10:00,29.68,29.73,29.68,29.72,30320.0,24.0183,24.0587,24.0183,24.0507,30320.0
2017-01-05 13:15:00,29.72,29.72,29.69,29.71,30060.0,24.0507,24.0507,24.0264,24.0426,30060.0
2017-01-05 13:20:00,29.7,29.71,29.69,29.7,21232.0,24.0345,24.0426,24.0264,24.0345,21232.0
2017-01-05 13:25:00,29.71,29.71,29.68,29.71,67908.0,24.0426,24.0426,24.0183,24.0426,67908.0
2017-01-05 13:30:00,29.71,29.71,29.7,29.7,15460.0,24.0426,24.0426,24.0345,24.0345,15460.0
2017-01-05 13:35:00,29.7,29.71,29.69,29.71,28948.0,24.0345,24.0426,24.0264,24.0426,28948.0
2017-01-05 13:40:00,29.71,29.75,29.71,29.74,22224.0,24.0426,24.0749,24.0426,24.0668,22224.0
2017-01-05 13:45:00,29.74,29.75,29.72,29.73,310636.0,24.0668,24.0749,24.0507,24.0587,310636.0
2017-01-05 13:50:00,29.74,29.76,29.72,29.73,44932.0,24.0668,24.083,24.0507,24.0587,44932.0
2017-01-05 13:55:00,29.73,29.75,29.72,29.75,35340.0,24.0587,24.0749,24.0507,24.0749,35340.0
2017-01-05 14:00:00,29.75,29.79,29.75,29.76,33596.0,24.0749,24.1073,24.0749,24.083,33596.0
2017-01-05 14:05:00,29.76,29.78,29.75,29.76,32616.0,24.083,24.0992,24.0749,24.083,32616.0
2017-01-05 14:10:00,29.75,29.77,29.75,29.76,27756.0,24.0749,24.0911,24.0749,24.083,27756.0
2017-01-05 14:15:00,29.76,29.77,29.75,29.75,39392.0,24.083,24.0911,24.0749,24.0749,39392.0
2017-01-05 14:20:00,29.75,29.77,29.74,29.76,25376.0,24.0749,24.0911,24.0668,24.083,25376.0
2017-01-05 14:25:00,29.75,29.77,29.74,29.75,21720.0,24.0749,24.0911,24.0668,24.0749,21720.0
2017-01-05 14:30:00,29.76,29.77,29.73,29.73,182428.0,24.083,24.0911,24.0587,24.0587,182428.0
2017-01-05 14:35:00,29.73,29.75,29.73,29.73,45784.0,24.0587,24.0749,24.0587,24.0587,45784.0
2017-01-05 14:40:00,29.73,29.74,29.72,29.73,28028.0,24.0587,24.0668,24.0507,24.0587,28028.0
2017-01-05 14:45:00,29.72,29.73,29.72,29.72,17948.0,24.0507,24.0587,24.0507,24.0507,17948.0
2017-01-05 14:50:00,29.72,29.75,29.72,29.72,36680.0,24.0507,24.0749,24.0507,24.0507,36680.0
2017-01-05 14:55:00,29.73,29.75,29.72,29.72,17208.0,24.0587,24.0749,24.0507,24.0507,17208.0
2017-01-05 15:00:00,29.72,29.78,29.72,29.76,45484.0,24.0507,24.0992,24.0507,24.083,45484.0
2017-01-05 15:05:00,29.76,29.77,29.72,29.72,34436.0,24.083,24.0911,24.0507,24.0507,34436.0
2017-01-05 15:10:00,29.73,29.73,29.7,29.72,36176.0,24.0587,24.0587,24.0345,24.0507,36176.0
2017-01-05 15:15:00,29.72,29.72,29.68,29.68,38496.0,24.0507,24.0507,24.0183,24.0183,38496.0
2017-01-05 15:20:00,29.69,29.7,29.67,29.67,43132.0,24.0264,24.0345,24.0102,24.0102,43132.0
2017-01-05 15:25:00,29.68,29.68,29.64,29.64,44512.0,24.0183,24.0183,23.9859,23.9859,44512.0
2017-01-05 15:30:00,29.64,29.66,29.63,29.65,48568.0,23.9859,24.0021,23.9778,23.994,48568.0
2017-01-05 15:35:00,29.65,29.65,29.63,29.63,47424.0,23.994,23.994,23.9778,23.9778,47424.0
2017-01-05 15:40:00,29.63,29.66,29.63,29.65,69524.0,23.9778,24.0021,23.9778,23.994,69524.0
2017-01-05 15:45:00,29.65,29.68,29.65,29.66,88900.0,23.994,24.0183,23.994,24.0021,88900.0
2017-01-05 15:50:00,29.66,29.71,29.66,29.7,86404.0,24.0021,24.0426,24.0021,24.0345,86404.0
2017-01-05 15:55:00,29.7,29.78,29.7,29.75,248188.0,24.0345,24.0992,24.0345,24.0749,248188.0
2017-01-06 09:30:00,29.6,29.7,29.5,29.7,79072.0,23.9535,24.0345,23.8726,24.0345,79072.0
2017-01-06 09:35:00,29.71,29.71,29.58,29.59,49384.0,24.0426,24.0426,23.9374,23.9455,49384.0
2017-01-06 09:40:00,29.59,29.59,29.54,29.57,18648.0,23.9455,23.9455,23.905,23.9293,18648.0
2017-01-06 09:45:00,29.56,29.58,29.54,29.54,30364.0,23.9212,23.9374,23.905,23.905,30364.0
2017-01-06 09:50:00,29.54,29.61,29.51,29.57,33224.0,23.905,23.9616,23.8807,23.9293,33224.0
2017-01-06 09:55:00,29.57,29.6,29.55,29.6,44560.0,23.9293,23.9535,23.9131,23.9535,44560.0
2017-01-06 10:00:00,29.6,29.6,29.56,29.59,41160.0,23.9535,23.9535,23.9212,23.9455,41160.0
2017-01-06 10:05:00,29.59,29.63,29.58,29.63,21612.0,23.9455,23.9778,23.9374,23.9778,21612.0
2017-01-06 10:10:00,29.63,29.68,29.61,29.68,186624.0,23.9778,24.0183,23.9616,24.0183,186624.0
2017-01-06 10:15:00,29.67,29.7,29.66,29.67,61220.0,24.0102,24.0345,24.0021,24.0102,61220.0
2017-01-06 10:20:00,29.65,29.66,29.64,29.65,50900.0,23.994,24.0021,23.9859,23.994,50900.0
2017-01-06 10:25:00,29.65,29.66,29.63,29.66,24720.0,23.994,24.0021,23.9778,24.0021,24720.0
2017-01-06 10:30:00,29.65,29.71,29.65,29.69,39220.0,23.994,24.0426,23.994,24.0264,39220.0
2017-01-06 10:35:00,29.68,29.68,29.61,29.61,54860.0,24.0183,24.0183,23.9616,23.9616,54860.0
2017-01-06 10:40:00,29.61,29.65,29.6,29.61,38064.0,23.9616,23.994,23.9535,23.9616,38064.0
2017-01-06 10:45:00,29.6,29.69,29.59,29.67,62032.0,23.9535,24.0264,23.9455,24.0102,62032.0
2017-01-06 10:50:00,29.67,29.67,29.62,29.64,63456.0,24.0102,24.0102,23.9697,23.9859,63456.0
2017-01-06 10:55:00,29.64,29.67,29.63,29.63,41320.0,23.9859,24.0102,23.9778,23.9778,41320.0
2017-01-06 11:00:00,29.64,29.65,29.62,29.65,41264.0,23.9859,23.994,23.9697,23.994,41264.0
2017-01-06 11:05:00,29.64,29.64,29.6,29.62,36072.0,23.9859,23.9859,23.9535,23.9697,36072.0
2017-01-06 11:10:00,29.61,29.61,29.59,29.59,40744.0,23.9616,23.9616,23.9455,23.9455,40744.0
2017-01-06 11:15:00,29.59,29.6,29.57,29.57,53620.0,23.9455,23.9535,23.9293,23.9293,53620.0
2017-01-06 11:20:00,29.57,29.57,29.54,29.54,53988.0,23.9293,23.9293,23.905,23.905,53988.0
2017-01-06 11:25:00,29.55,29.59,29.54,29.58,48360.0,23.9131,23.9455,23.905,23.9374,48360.0
2017-01-06 11:30:00,29.59,29.61,29.58,29.6,59580.0,23.9455,23.9616,23.9374,23.9535,59580.0
2017-01-06 11:35:00,29.6,29.65,29.6,29.64,50424.0,23.9535,23.994,23.9535,23.9859,50424.0
2017-01-06 11:40:00,29.65,29.67,29.64,29.67,29788.0,23.994,24.0102,23.9859,24.0102,29788.0
2017-01-06 11:45:00,29.66,29.67,29.65,29.65,44196.0,24.0021,24.0102,23.994,23.994,44196.0
2017-01-06 11:50:00,29.65,29.67,29.64,29.67,42004.0,23.994,24.0102,23.9859,24.0102,42004.0
2017-01-06 11:55:00,29.66,29.69,29.66,29.68,16508.0,24.0021,24.0264,24.0021,24.0183,16508.0
2017-01-06 12:00:00,29.68,29.68,29.67,29.68,16872.0,24.0183,24.0183,24.0102,24.0183,16872.0
2017-01-06 12:05:00,29.68,29.68,29.65,29.67,29564.0,24.0183,24.0183,23.994,24.0102,29564.0
2017-01-06 12:10:00,29.67,29.73,29.67,29.72,26252.0,24.0102,24.0587,24.0102,24.0507,26252.0
2017-01-06 12:15:00,29.72,29.73,29.7,29.71,37652.0,24.0507,24.0587,24.0345,24.0426,37652.0
2017-01-06 12:20:00,29.71,29.73,29.71,29.72,151724.0,24.0426,24.0587,24.0426,24.0507,151724.0
2017-01-06 12:25:00,29.73,29.76,29.73,29.74,22848.0,24.0587,24.083,24.0587,24.0668,22848.0
2017-01-06 12:30:00,29.75,29.77,29.75,29.77,34080.0,24.0749,24.0911,24.0749,24.0911,34080.0
2017-01-06 12:35:00,29.78,29.78,29.74,29.75,31604.0,24.0992,24.0992,24.0668,24.0749,31604.0
2017-01-06 12:40:00,29.75,29.77,29.73,29.73,41960.0,24.0749,24.0911,24.0587,24.0587,41960.0
2017-01-06 12:45:00,29.73,29.74,29.69,29.74,32872.0,24.0587,24.0668,24.0264,24.0668,32872.0
2017-01-06 12:50:00,29.72,29.73,29.67,29.68,42696.0,24.0507,24.0587,24.0102,24.0183,42696.0
2017-01-06 12:55:00,29.68,29.7,29.65,29.66,42140.0,24.0183,24.0345,23.994,24.0021,42140.0
2017-01-06 13:00:00,29.66,29.66,29.64,29.65,66952.0,24.0021,24.0021,23.9859,23.994,66952.0
2017-01-06 13:05:00,29.66,29.67,29.63,29.64,33064.0,24.0021,24.0102,23.9778,23.9859,33064.0
2017-01-06 13:10:00,29.64,29.7,29.64,29.69,42024.0,23.9859,24.0345,23.9859,24.0264,42024.0
2017-01-06 13:15:00,29.69,29.7,29.68,29.69,19600.0,24.0264,24.0345,24.0183,24.0264,19600.0
2017-01-06 13:20:00,29.7,29.72,29.69,29.72,20864.0,24.0345,24.0507,24.0264,24.0507,20864.0
2017-01-06 13:25:00,29.72,29.74,29.71,29.73,19500.0,24.0507,24.0668,24.0426,24.0587,19500.0
2017-01-06 13:30:00,29.73,29.74,29.7,29.71,40844.0,24.0587,24.0668,24.0345,24.0426,40844.0
2017-01-06 13:35:00,29.71,29.71,29.68,29.69,58716.0,24.0426,24.0426,24.0183,24.0264,58716.0
2017-01-06 13:40:00,29.69,29.7,29.68,29.7,47808.0,24.0264,24.0345,24.0183,24.0345,47808.0
2017-01-06 13:45:00,29.7,29.73,29.68,29.68,34428.0,24.0345,24.0587,24.0183,24.0183,34428.0
2017-01-06 13:50:00,29.7,29.73,29.68,29.68,51408.0,24.0345,24.0587,24.0183,24.0183,51408.0
2017-01-06 13:55:00,29.68,29.69,29.64,29.64,42188.0,24.0183,24.0264,23.9859,23.9859,42188.0
2017-01-06 14:00:00,29.65,29.68,29.65,29.68,59052.0,23.994,24.0183,23.994,24.0183,59052.0
2017-01-06 14:05:00,29.68,29.72,29.68,29.72,38700.0,24.0183,24.0507,24.0183,24.0507,38700.0
2017-01-06 14:10:00,29.71,29.71,29.69,29.69,36900.0,24.0426,24.0426,24.0264,24.0264,36900.0
2017-01-06 14:15:00,29.7,29.76,29.69,29.75,30920.0,24.0345,24.083,24.0264,24.0749,30920.0
2017-01-06 14:20:00,29.74,29.75,29.73,29.74,30276.0,24.0668,24.0749,24.0587,24.0668,30276.0
2017-01-06 14:25:00,29.74,29.75,29.74,29.74,44408.0,24.0668,24.0749,24.0668,24.0668,44408.0
2017-01-06 14:30:00,29.74,29.75,29.72,29.74,32684.0,24.0668,24.0749,24.0507,24.0668,32684.0
2017-01-06 14:35:00,29.73,29.74,29.71,29.73,39504.0,24.0587,24.0668,24.0426,24.0587,39504.0
2017-01-06 14:40:00,29.73,29.73,29.71,29.73,13868.0,24.0587,24.0587,24.0426,24.0587,13868.0
2017-01-06 14:45:00,29.72,29.73,29.7,29.7,22456.0,24.0507,24.0587,24.0345,24.0345,22456.0
2017-01-06 14:50:00,29.7,29.71,29.69,29.7,60052.0,24.0345,24.0426,24.0264,24.0345,60052.0
2017-01-06 14:55:00,29.71,29.72,29.68,29.68,33292.0,24.0426,24.0507,24.0183,24.0183,33292.0
2017-01-06 15:00:00,29.68,29.74,29.68,29.74,58080.0,24.0183,24.0668,24.0183,24.0668,58080.0
2017-01-06 15:05:00,29.74,29.75,29.74,29.74,39388.0,24.0668,24.0749,24.0668,24.0668,39388.0
2017-01-06 15:10:00,29.74,29.78,29.74,29.75,45224.0,24.0668,24.0992,24.0668,24.0749,45224.0
2017-01-06 15:15:00,29.76,29.76,29.73,29.75,40060.0,24.083,24.083,24.0587,24.0749,40060.0
2017-01-06 15:20:00,29.75,29.76,29.74,29.76,38392.0,24.0749,24.083,24.0668,24.083,38392.0
2017-01-06 15:25:00,29.77,29.78,29.71,29.72,103156.0,24.0911,24.0992,24.0426,24.0507,103156.0
2017-01-06 15:30:00,29.72,29.72,29.69,29.69,96824.0,24.0507,24.0507,24.0264,24.0264,96824.0
2017-01-06 15:35:00,29.69,29.7,29.67,29.69,140392.0,24.0264,24.0345,24.0102,24.0264,140392.0
2017-01-06 15:40:00,29.69,29.71,29.68,29.69,141176.0,24.0264,24.0426,24.0183,24.0264,141176.0
2017-01-06 15:45:00,29.7,29.72,29.68,29.7,180964.0,24.0345,24.0507,24.0183,24.0345,180964.0
2017-01-06 15:50:00,29.7,29.72,29.69,29.71,184240.0,24.0345,24.0507,24.0264,24.0426,184240.0
2017-01-06 15:55:00,29.71,29.72,29.66,29.67,316204.0,24.0426,24.0507,24.0021,24.0102,316204.0
2017-01-09 09:30:00,29.78,29.88,29.69,29.84,116808.0,24.0992,24.1801,24.0264,24.1478,116808.0
2017-01-09 09:35:00,29.83,29.84,29.7,29.73,57928.0,24.1397,24.1478,24.0345,24.0587,57928.0
2017-01-09 09:40:00,29.72,29.72,29.66,29.69,36764.0,24.0507,24.0507,24.0021,24.0264,36764.0
2017-01-09 09:45:00,29.68,29.69,29.65,29.68,30508.0,24.0183,24.0264,23.994,24.0183,30508.0
2017-01-09 09:50:00,29.7,29.73,29.67,29.71,53336.0,24.0345,24.0587,24.0102,24.0426,53336.0
2017-01-09 09:55:00,29.7,29.71,29.66,29.66,70716.0,24.0345,24.0426,24.0021,24.0021,70716.0
2017-01-09 10:00:00,29.66,29.74,29.63,29.73,44856.0,24.0021,24.0668,23.9778,24.0587,44856.0
2017-01-09 10:05:00,29.74,29.77,29.69,29.7,78680.0,24.0668,24.0911,24.0264,24.0345,78680.0
2017-01-09 10:10:00,29.7,29.72,29.69,29.72,29420.0,24.0345,24.0507,24.0264,24.0507,29420.0
2017-01-09 10:15:00,29.7,29.73,29.69,29.7,44816.0,24.0345,24.0587,24.0264,24.0345,44816.0
2017-01-09 10:20:00,29.69,29.69,29.64,29.68,20504.0,24.0264,24.0264,23.9859,24.0183,20504.0
2017-01-09 10:25:00,29.67,29.67,29.64,29.65,26956.0,24.0102,24.0102,23.9859,23.994,26956.0
2017-01-09 10:30:00,29.67,29.68,29.64,29.65,43600.0,24.0102,24.0183,23.9859,23.994,43600.0
2017-01-09 10:35:00,29.65,29.69,29.65,29.69,37292.0,23.994,24.0264,23.994,24.0264,37292.0
2017-01-09 10:40:00,29.68,29.71,29.66,29.69,39340.0,24.0183,24.0426,24.0021,24.0264,39340.0
2017-01-09 10:45:00,29.69,29.73,29.67,29.7,56976.0,24.0264,24.0587,24.0102,24.0345,56976.0
2017-01-09 10:50:00,29.71,29.74,29.71,29.72,31704.0,24.0426,24.0668,24.0426,24.0507,31704.0
2017-01-09 10:55:00,29.72,29.78,29.72,29.78,45036.0,24.0507,24.0992,24.0507,24.0992,45036.0
2017-01-09 11:00:00,29.77,29.77,29.73,29.75,27764.0,24.0911,24.0911,24.0587,24.0749,27764.0
2017-01-09 11:05:00,29.75,29.75,29.72,29.72,33420.0,24.0749,24.0749,24.0507,24.0507,33420.0
2017-01-09 11:10:00,29.72,29.72,29.7,29.7,20672.0,24.0507,24.0507,24.0345,24.0345,20672.0
2017-01-09 11:15:00,29.7,29.74,29.66,29.67,41276.0,24.0345,24.0668,24.0021,24.0102,41276.0
2017-01-09 11:20:00,29.68,29.69,29.63,29.66,25964.0,24.0183,24.0264,23.9778,24.0021,25964.0
2017-01-09 11:25:00,29.66,29.67,29.63,29.64,28884.0,24.0021,24.0102,23.9778,23.9859,28884.0
2017-01-09 11:30:00,29.64,29.64,29.6,29.6,33164.0,23.9859,23.9859,23.9535,23.9535,33164.0
2017-01-09 11:35:00,29.61,29.64,29.6,29.61,25944.0,23.9616,23.9859,23.9535,23.9616,25944.0
2017-01-09 11:40:00,29.61,29.64,29.59,29.64,33676.0,23.9616,23.9859,23.9455,23.9859,33676.0
2017-01-09 11:45:00,29.64,29.66,29.61,29.61,67480.0,23.9859,24.0021,23.9616,23.9616,67480.0
2017-01-09 11:50:00,29.61,29.67,29.61,29.67,30980.0,23.9616,24.0102,23.9616,24.0102,30980.0
2017-01-09 11:55:00,29.67,29.68,29.66,29.68,16612.0,24.0102,24.0183,24.0021,24.0183,16612.0
2017-01-09 12:00:00,29.68,29.68,29.62,29.63,26792.0,24.0183,24.0183,23.9697,23.9778,26792.0
2017-01-09 12:05:00,29.63,29.66,29.63,29.65,56852.0,23.9778,24.0021,23.9778,23.994,56852.0
2017-01-09 12:10:00,29.64,29.65,29.62,29.63,49716.0,23.9859,23.994,23.9697,23.9778,49716.0
2017-01-09 12:15:00,29.62,29.63,29.61,29.61,16700.0,23.9697,23.9778,23.9616,23.9616,16700.0
2017-01-09 12:20:00,29.62,29.66,29.62,29.66,25612.0,23.9697,24.0021,23.9697,24.0021,25612.0
2017-01-09 12:25:00,29.66,29.68,29.65,29.67,17484.0,24.0021,24.0183,23.994,24.0102,17484.0
2017-01-09 12:30:00,29.67,29.67,29.64,29.64,28868.0,24.0102,24.0102,23.9859,23.9859,28868.0
2017-01-09 12:35:00,29.65,29.65,29.63,29.65,26920.0,23.994,23.994,23.9778,23.994,26920.0
2017-01-09 12:40:00,29.65,29.65,29.63,29.63,19704.0,23.994,23.994,23.9778,23.9778,19704.0
2017-01-09 12:45:00,29.63,29.63,29.61,29.61,23108.0,23.9778,23.9778,23.9616,23.9616,23108.0
2017-01-09 12:50:00,29.61,29.65,29.6,29.65,28176.0,23.9616,23.994,23.9535,23.994,28176.0
2017-01-09 12:55:00,29.64,29.65,29.62,29.63,33480.0,23.9859,23.994,23.9697,23.9778,33480.0
2017-01-09 13:00:00,29.63,29.63,29.6,29.61,35088.0,23.9778,23.9778,23.9535,23.9616,35088.0
2017-01-09 13:05:00,29.6,29.63,29.6,29.63,21052.0,23.9535,23.9778,23.9535,23.9778,21052.0
2017-01-09 13:10:00,29.62,29.64,29.62,29.63,19188.0,23.9697,23.9859,23.9697,23.9778,19188.0
2017-01-09 13:15:00,29.63,29.63,29.61,29.62,29080.0,23.9778,23.9778,23.9616,23.9697,29080.0
2017-01-09 13:20:00,29.62,29.62,29.6,29.61,25284.0,23.9697,23.9697,23.9535,23.9616,25284.0
2017-01-09 13:25:00,29.61,29.62,29.57,29.59,20744.0,23.9616,23.9697,23.9293,23.9455,20744.0
2017-01-09 13:30:00,29.59,29.59,29.56,29.56,30836.0,23.9455,23.9455,23.9212,23.9212,30836.0
2017-01-09 13:35:00,29.56,29.56,29.55,29.55,17884.0,23.9212,23.9212,23.9131,23.9131,17884.0
2017-01-09 13:40:00,29.55,29.56,29.53,29.55,28532.0,23.9131,23.9212,23.8969,23.9131,28532.0
2017-01-09 13:45:00,29.55,29.56,29.54,29.55,12224.0,23.9131,23.9212,23.905,23.9131,12224.0
2017-01-09 13:50:00,29.55,29.57,29.54,29.54,34848.0,23.9131,23.9293,23.905,23.905,34848.0
2017-01-09 13:55:00,29.54,29.54,29.54,29.54,12288.0,23.905,23.905,23.905,23.905,12288.0
2017-01-09 14:00:00,29.54,29.59,29.54,29.59,33948.0,23.905,23.9455,23.905,23.9455,33948.0
2017-01-09 14:05:00,29.59,29.62,29.59,29.61,43036.0,23.9455,23.9697,23.9455,23.9616,43036.0
2017-01-09 14:10:00,29.6,29.61,29.58,29.6,61316.0,23.9535,23.9616,23.9374,23.9535,61316.0
2017-01-09 14:15:00,29.6,29.64,29.59,29.62,81624.0,23.9535,23.9859,23.9455,23.9697,81624.0
2017-01-09 14:20:00,29.61,29.61,29.59,29.6,131316.0,23.9616,23.9616,23.9455,23.9535,131316.0
2017-01-09 14:25:00,29.6,29.6,29.57,29.58,188888.0,23.9535,23.9535,23.9293,23.9374,188888.0
2017-01-09 14:30:00,29.58,29.58,29.57,29.57,187780.0,23.9374,23.9374,23.9293,23.9293,187780.0
2017-01-09 14:35:00,29.57,29.59,29.56,29.58,116332.0,23.9293,23.9455,23.9212,23.9374,116332.0
2017-01-09 14:40:00,29.59,29.59,29.57,29.57,64460.0,23.9455,23.9455,23.9293,23.9293,64460.0
2017-01-09 14:45:00,29.58,29.61,29.57,29.61,49408.0,23.9374,23.9616,23.9293,23.9616,49408.0
2017-01-09 14:50:00,29.61,29.61,29.6,29.61,47008.0,23.9616,23.9616,23.9535,23.9616,47008.0
2017-01-09 14:55:00,29.61,29.65,29.61,29.63,113924.0,23.9616,23.994,23.9616,23.9778,113924.0
2017-01-09 15:00:00,29.63,29.64,29.6,29.63,91608.0,23.9778,23.9859,23.9535,23.9778,91608.0
2017-01-09 15:05:00,29.64,29.66,29.62,29.62,50268.0,23.9859,24.0021,23.9697,23.9697,50268.0
2017-01-09 15:10:00,29.62,29.64,29.62,29.62,58112.0,23.9697,23.9859,23.9697,23.9697,58112.0
2017-01-09 15:15:00,29.62,29.64,29.61,29.62,31552.0,23.9697,23.9859,23.9616,23.9697,31552.0
2017-01-09 15:20:00,29.62,29.63,29.6,29.61,54248.0,23.9697,23.9778,23.9535,23.9616,54248.0
2017-01-09 15:25:00,29.61,29.66,29.61,29.64,66812.0,23.9616,24.0021,23.9616,23.9859,66812.0
2017-01-09 15:30:00,29.65,29.65,29.61,29.62,68224.0,23.994,23.994,23.9616,23.9697,68224.0
2017-01-09 15:35:00,29.62,29.65,29.62,29.65,58120.0,23.9697,23.994,23.9697,23.994,58120.0
2017-01-09 15:40:00,29.65,29.66,29.63,29.64,82040.0,23.994,24.0021,23.9778,23.9859,82040.0
2017-01-09 15:45:00,29.63,29.65,29.6,29.61,111028.0,23.9778,23.994,23.9535,23.9616,111028.0
2017-01-09 15:50:00,29.61,29.61,29.6,29.61,125572.0,23.9616,23.9616,23.9535,23.9616,125572.0
2017-01-09 15:55:00,29.61,29.63,29.59,29.59,224188.0,23.9616,23.9778,23.9455,23.9455,224188.0
2017-01-10 09:30:00,29.53,29.58,29.41,29.49,164724.0,23.8969,23.9374,23.7998,23.8645,164724.0
2017-01-10 09:35:00,29.49,29.49,29.38,29.39,165212.0,23.8645,23.8645,23.7755,23.7836,165212.0
2017-01-10 09:40:00,29.4,29.43,29.33,29.39,71220.0,23.7917,23.816,23.735,23.7836,71220.0
2017-01-10 09:45:00,29.4,29.43,29.37,29.43,48800.0,23.7917,23.816,23.7674,23.816,48800.0
2017-01-10 09:50:00,29.44,29.44,29.35,29.35,47628.0,23.8241,23.8241,23.7512,23.7512,47628.0
2017-01-10 09:55:00,29.39,29.49,29.36,29.49,41876.0,23.7836,23.8645,23.7593,23.8645,41876.0
2017-01-10 10:00:00,29.5,29.52,29.46,29.49,73044.0,23.8726,23.8888,23.8402,23.8645,73044.0
2017-01-10 10:05:00,29.49,29.63,29.48,29.59,133636.0,23.8645,23.9778,23.8564,23.9455,133636.0
2017-01-10 10:10:00,29.6,29.6,29.5,29.52,37488.0,23.9535,23.9535,23.8726,23.8888,37488.0
2017-01-10 10:15:00,29.53,29.56,29.5,29.56,31032.0,23.8969,23.9212,23.8726,23.9212,31032.0
2017-01-10 10:20:00,29.54,29.57,29.52,29.57,56128.0,23.905,23.9293,23.8888,23.9293,56128.0
2017-01-10 10:25:00,29.57,29.57,29.54,29.54,31288.0,23.9293,23.9293,23.905,23.905,31288.0
2017-01-10 10:30:00,29.53,29.54,29.51,29.53,16556.0,23.8969,23.905,23.8807,23.8969,16556.0
2017-01-10 10:35:00,29.53,29.57,29.52,29.55,26852.0,23.8969,23.9293,23.8888,23.9131,26852.0
2017-01-10 10:40:00,29.56,29.57,29.53,29.55,37308.0,23.9212,23.9293,23.8969,23.9131,37308.0
2017-01-10 10:45:00,29.53,29.59,29.52,29.59,38032.0,23.8969,23.9455,23.8888,23.9455,38032.0
2017-01-10 10:50:00,29.58,29.6,29.54,29.59,55004.0,23.9374,23.9535,23.905,23.9455,55004.0
2017-01-10 10:55:00,29.6,29.61,29.57,29.59,19860.0,23.9535,23.9616,23.9293,23.9455,19860.0
2017-01-10 11:00:00,29.58,29.58,29.54,29.57,25096.0,23.9374,23.9374,23.905,23.9293,25096.0
2017-01-10 11:05:00,29.57,29.59,29.55,29.55,33652.0,23.9293,23.9455,23.9131,23.9131,33652.0
2017-01-10 11:10:00,29.55,29.6,29.55,29.57,26408.0,23.9131,23.9535,23.9131,23.9293,26408.0
2017-01-10 11:15:00,29.58,29.58,29.57,29.58,26820.0,23.9374,23.9374,23.9293,23.9374,26820.0
2017-01-10 11:20:00,29.58,29.61,29.58,29.59,28500.0,23.9374,23.9616,23.9374,23.9455,28500.0
2017-01-10 11:25:00,29.59,29.61,29.57,29.57,39556.0,23.9455,23.9616,23.9293,23.9293,39556.0
2017-01-10 11:30:00,29.57,29.59,29.57,29.57,11704.0,23.9293,23.9455,23.9293,23.9293,11704.0
2017-01-10 11:35:00,29.58,29.6,29.57,29.6,15604.0,23.9374,23.9535,23.9293,23.9535,15604.0
2017-01-10 11:40:00,29.59,29.6,29.59,29.6,7700.0,23.9455,23.9535,23.9455,23.9535,7700.0
2017-01-10 11:45:00,29.6,29.63,29.6,29.61,22832.0,23.9535,23.9778,23.9535,23.9616,22832.0
2017-01-10 11:50:00,29.62,29.64,29.61,29.61,38500.0,23.9697,23.9859,23.9616,23.9616,38500.0
2017-01-10 11:55:00,29.61,29.61,29.58,29.59,61964.0,23.9616,23.9616,23.9374,23.9455,61964.0
2017-01-10 12:00:00,29.59,29.61,29.58,29.59,71440.0,23.9455,23.9616,23.9374,23.9455,71440.0
2017-01-10 12:05:00,29.58,29.58,29.55,29.56,110884.0,23.9374,23.9374,23.9131,23.9212,110884.0
2017-01-10 12:10:00,29.56,29.6,29.56,29.57,27704.0,23.9212,23.9535,23.9212,23.9293,27704.0
2017-01-10 12:15:00,29.56,29.61,29.56,29.61,28912.0,23.9212,23.9616,23.9212,23.9616,28912.0
2017-01-10 12:20:00,29.61,29.62,29.58,29.59,23464.0,23.9616,23.9697,23.9374,23.9455,23464.0
2017-01-10 12:25:00,29.6,29.6,29.56,29.56,47940.0,23.9535,23.9535,23.9212,23.9212,47940.0
2017-01-10 12:30:00,29.56,29.57,29.54,29.56,5444.0,23.9212,23.9293,23.905,23.9212,5444.0
2017-01-10 12:35:00,29.56,29.59,29.56,29.58,16000.0,23.9212,23.9455,23.9212,23.9374,16000.0
2017-01-10 12:40:00,29.58,29.59,29.55,29.58,32408.0,23.9374,23.9455,23.9131,23.9374,32408.0
2017-01-10 12:45:00,29.59,29.59,29.55,29.56,16952.0,23.9455,23.9455,23.9131,23.9212,16952.0
2017-01-10 12:50:00,29.56,29.6,29.56,29.58,19764.0,23.9212,23.9535,23.9212,23.9374,19764.0
2017-01-10 12:55:00,29.58,29.58,29.56,29.58,33932.0,23.9374,23.9374,23.9212,23.9374,33932.0
2017-01-10 13:00:00,29.59,29.59,29.57,29.58,74996.0,23.9455,23.9455,23.9293,23.9374,74996.0
2017-01-10 13:05:00,29.58,29.59,29.57,29.57,152304.0,23.9374,23.9455,23.9293,23.9293,152304.0
2017-01-10 13:10:00,29.58,29.58,29.57,29.58,42468.0,23.9374,23.9374,23.9293,23.9374,42468.0
2017-01-10 13:15:00,29.57,29.59,29.56,29.56,24136.0,23.9293,23.9455,23.9212,23.9212,24136.0
2017-01-10 13:20:00,29.56,29.57,29.56,29.56,24572.0,23.9212,23.9293,23.9212,23.9212,24572.0
2017-01-10 13:25:00,29.57,29.59,29.57,29.58,13436.0,23.9293,23.9455,23.9293,23.9374,13436.0
2017-01-10 13:30:00,29.57,29.58,29.57,29.57,17628.0,23.9293,23.9374,23.9293,23.9293,17628.0
2017-01-10 13:35:00,29.57,29.59,29.57,29.57,40600.0,23.9293,23.9455,23.9293,23.9293,40600.0
2017-01-10 13:40:00,29.57,29.58,29.57,29.57,47456.0,23.9293,23.9374,23.9293,23.9293,47456.0
2017-01-10 13:45:00,29.57,29.59,29.57,29.59,21868.0,23.9293,23.9455,23.9293,23.9455,21868.0
2017-01-10 13:50:00,29.59,29.61,29.58,29.61,34636.0,23.9455,23.9616,23.9374,23.9616,34636.0
2017-01-10 13:55:00,29.59,29.61,29.59,29.61,103652.0,23.9455,23.9616,23.9455,23.9616,103652.0
2017-01-10 14:00:00,29.6,29.61,29.6,29.6,115864.0,23.9535,23.9616,23.9535,23.9535,115864.0
2017-01-10 14:05:00,29.6,29.61,29.6,29.61,107320.0,23.9535,23.9616,23.9535,23.9616,107320.0
2017-01-10 14:10:00,29.61,29.61,29.6,29.61,70336.0,23.9616,23.9616,23.9535,23.9616,70336.0
2017-01-10 14:15:00,29.61,29.61,29.6,29.61,72112.0,23.9616,23.9616,23.9535,23.9616,72112.0
2017-01-10 14:20:00,29.61,29.61,29.54,29.54,77092.0,23.9616,23.9616,23.905,23.905,77092.0
2017-01-10 14:25:00,29.55,29.55,29.49,29.5,31304.0,23.9131,23.9131,23.8645,23.8726,31304.0
2017-01-10 14:30:00,29.5,29.53,29.5,29.53,19740.0,23.8726,23.8969,23.8726,23.8969,19740.0
2017-01-10 14:35:00,29.53,29.55,29.52,29.54,48224.0,23.8969,23.9131,23.8888,23.905,48224.0
2017-01-10 14:40:00,29.56,29.56,29.5,29.51,24756.0,23.9212,23.9212,23.8726,23.8807,24756.0
2017-01-10 14:45:00,29.52,29.54,29.51,29.53,16796.0,23.8888,23.905,23.8807,23.8969,16796.0
2017-01-10 14:50:00,29.53,29.55,29.5,29.52,24496.0,23.8969,23.9131,23.8726,23.8888,24496.0
2017-01-10 14:55:00,29.51,29.52,29.51,29.52,29972.0,23.8807,23.8888,23.8807,23.8888,29972.0
2017-01-10 15:00:00,29.52,29.55,29.52,29.54,35236.0,23.8888,23.9131,23.8888,23.905,35236.0
2017-01-10 15:05:00,29.53,29.54,29.53,29.54,38928.0,23.8969,23.905,23.8969,23.905,38928.0
2017-01-10 15:10:00,29.54,29.56,29.53,29.54,46480.0,23.905,23.9212,23.8969,23.905,46480.0
2017-01-10 15:15:00,29.55,29.56,29.53,29.56,26152.0,23.9131,23.9212,23.8969,23.9212,26152.0
2017-01-10 15:20:00,29.56,29.6,29.56,29.59,59308.0,23.9212,23.9535,23.9212,23.9455,59308.0
2017-01-10 15:25:00,29.59,29.6,29.59,29.6,82960.0,23.9455,23.9535,23.9455,23.9535,82960.0
2017-01-10 15:30:00,29.6,29.66,29.6,29.66,88476.0,23.9535,24.0021,23.9535,24.0021,88476.0
2017-01-10 15:35:00,29.67,29.68,29.65,29.66,77840.0,24.0102,24.0183,23.994,24.0021,77840.0
2017-01-10 15:40:00,29.65,29.66,29.64,29.65,86572.0,23.994,24.0021,23.9859,23.994,86572.0
2017-01-10 15:45:00,29.64,29.65,29.61,29.63,121320.0,23.9859,23.994,23.9616,23.9778,121320.0
2017-01-10 15:50:00,29.63,29.66,29.63,29.65,135436.0,23.9778,24.0021,23.9778,23.994,135436.0
2017-01-10 15:55:00,29.66,29.67,29.65,29.66,626328.0,24.0021,24.0102,23.994,24.0021,626328.0
2017-01-11 09:30:00,29.56,29.73,29.56,29.7,166296.0,23.9212,24.0587,23.9212,24.0345,166296.0
2017-01-11 09:35:00,29.68,29.68,29.61,29.61,56376.0,24.0183,24.0183,23.9616,23.9616,56376.0
2017-01-11 09:40:00,29.63,29.69,29.6,29.64,73436.0,23.9778,24.0264,23.9535,23.9859,73436.0
2017-01-11 09:45:00,29.69,29.69,29.64,29.66,28612.0,24.0264,24.0264,23.9859,24.0021,28612.0
2017-01-11 09:50:00,29.66,29.66,29.6,29.61,35176.0,24.0021,24.0021,23.9535,23.9616,35176.0
2017-01-11 09:55:00,29.63,29.65,29.59,29.62,29120.0,23.9778,23.994,23.9455,23.9697,29120.0
2017-01-11 10:00:00,29.63,29.68,29.63,29.65,43604.0,23.9778,24.0183,23.9778,23.994,43604.0
2017-01-11 10:05:00,29.65,29.68,29.64,29.66,38836.0,23.994,24.0183,23.9859,24.0021,38836.0
2017-01-11 10:10:00,29.66,29.68,29.64,29.65,76340.0,24.0021,24.0183,23.9859,23.994,76340.0
2017-01-11 10:15:00,29.65,29.67,29.61,29.65,51160.0,23.994,24.0102,23.9616,23.994,51160.0
2017-01-11 10:20:00,29.64,29.69,29.63,29.67,61032.0,23.9859,24.0264,23.9778,24.0102,61032.0
2017-01-11 10:25:00,29.67,29.7,29.65,29.7,41688.0,24.0102,24.0345,23.994,24.0345,41688.0
2017-01-11 10:30:00,29.68,29.72,29.66,29.7,44444.0,24.0183,24.0507,24.0021,24.0345,44444.0
2017-01-11 10:35:00,29.69,29.72,29.65,29.71,59080.0,24.0264,24.0507,23.994,24.0426,59080.0
2017-01-11 10:40:00,29.71,29.73,29.69,29.71,44888.0,24.0426,24.0587,24.0264,24.0426,44888.0
2017-01-11 10:45:00,29.71,29.72,29.68,29.72,53260.0,24.0426,24.0507,24.0183,24.0507,53260.0
2017-01-11 10:50:00,29.71,29.75,29.71,29.75,111112.0,24.0426,24.0749,24.0426,24.0749,111112.0
2017-01-11 10:55:00,29.75,29.77,29.72,29.72,51704.0,24.0749,24.0911,24.0507,24.0507,51704.0
2017-01-11 11:00:00,29.71,29.72,29.7,29.71,52048.0,24.0426,24.0507,24.0345,24.0426,52048.0
2017-01-11 11:05:00,29.71,29.73,29.71,29.71,42828.0,24.0426,24.0587,24.0426,24.0426,42828.0
2017-01-11 11:10:00,29.71,29.74,29.7,29.72,39000.0,24.0426,24.0668,24.0345,24.0507,39000.0
2017-01-11 11:15:00,29.73,29.73,29.69,29.7,29568.0,24.0587,24.0587,24.0264,24.0345,29568.0
2017-01-11 11:20:00,29.7,29.79,29.7,29.78,192012.0,24.0345,24.1073,24.0345,24.0992,192012.0
2017-01-11 11:25:00,29.78,29.81,29.77,29.78,34900.0,24.0992,24.1235,24.0911,24.0992,34900.0
2017-01-11 11:30:00,29.79,29.8,29.75,29.78,91988.0,24.1073,24.1154,24.0749,24.0992,91988.0
2017-01-11 11:35:00,29.78,29.78,29.69,29.71,54300.0,24.0992,24.0992,24.0264,24.0426,54300.0
2017-01-11 11:40:00,29.72,29.72,29.69,29.69,38280.0,24.0507,24.0507,24.0264,24.0264,38280.0
2017-01-11 11:45:00,29.69,29.71,29.69,29.7,76244.0,24.0264,24.0426,24.0264,24.0345,76244.0
2017-01-11 11:50:00,29.7,29.71,29.68,29.7,56252.0,24.0345,24.0426,24.0183,24.0345,56252.0
2017-01-11 11:55:00,29.69,29.7,29.66,29.68,12600.0,24.0264,24.0345,24.0021,24.0183,12600.0
2017-01-11 12:00:00,29.68,29.71,29.67,29.69,41344.0,24.0183,24.0426,24.0102,24.0264,41344.0
2017-01-11 12:05:00,29.7,29.74,29.7,29.71,75144.0,24.0345,24.0668,24.0345,24.0426,75144.0
2017-01-11 12:10:00,29.72,29.73,29.68,29.71,45124.0,24.0507,24.0587,24.0183,24.0426,45124.0
2017-01-11 12:15:00,29.7,29.74,29.69,29.73,38332.0,24.0345,24.0668,24.0264,24.0587,38332.0
2017-01-11 12:20:00,29.73,29.74,29.7,29.71,46344.0,24.0587,24.0668,24.0345,24.0426,46344.0
2017-01-11 12:25:00,29.72,29.75,29.7,29.7,91564.0,24.0507,24.0749,24.0345,24.0345,91564.0
2017-01-11 12:30:00,29.72,29.72,29.68,29.68,39320.0,24.0507,24.0507,24.0183,24.0183,39320.0
2017-01-11 12:35:00,29.7,29.72,29.7,29.72,27176.0,24.0345,24.0507,24.0345,24.0507,27176.0
2017-01-11 12:40:00,29.71,29.71,29.7,29.71,49784.0,24.0426,24.0426,24.0345,24.0426,49784.0
2017-01-11 12:45:00,29.71,29.72,29.68,29.69,27180.0,24.0426,24.0507,24.0183,24.0264,27180.0
2017-01-11 12:50:00,29.69,29.74,29.69,29.73,45192.0,24.0264,24.0668,24.0264,24.0587,45192.0
2017-01-11 12:55:00,29.73,29.76,29.73,29.76,33012.0,24.0587,24.083,24.0587,24.083,33012.0
2017-01-11 13:00:00,29.76,29.78,29.75,29.78,29184.0,24.083,24.0992,24.0749,24.0992,29184.0
2017-01-11 13:05:00,29.78,29.84,29.77,29.84,31576.0,24.0992,24.1478,24.0911,24.1478,31576.0
2017-01-11 13:10:00,29.84,29.84,29.79,29.83,23256.0,24.1478,24.1478,24.1073,24.1397,23256.0
2017-01-11 13:15:00,29.83,29.83,29.79,29.82,21532.0,24.1397,24.1397,24.1073,24.1316,21532.0
2017-01-11 13:20:00,29.82,29.83,29.79,29.81,23572.0,24.1316,24.1397,24.1073,24.1235,23572.0
2017-01-11 13:25:00,29.8,29.82,29.77,29.78,27104.0,24.1154,24.1316,24.0911,24.0992,27104.0
2017-01-11 13:30:00,29.77,29.78,29.76,29.78,40244.0,24.0911,24.0992,24.083,24.0992,40244.0
2017-01-11 13:35:00,29.79,29.86,29.79,29.84,58920.0,24.1073,24.1639,24.1073,24.1478,58920.0
2017-01-11 13:40:00,29.85,29.87,29.84,29.87,41784.0,24.1559,24.172,24.1478,24.172,41784.0
2017-01-11 13:45:00,29.86,29.89,29.85,29.85,28404.0,24.1639,24.1882,24.1559,24.1559,28404.0
2017-01-11 13:50:00,29.84,29.86,29.84,29.86,38004.0,24.1478,24.1639,24.1478,24.1639,38004.0
2017-01-11 13:55:00,29.85,29.87,29.83,29.84,27776.0,24.1559,24.172,24.1397,24.1478,27776.0
2017-01-11 14:00:00,29.84,29.86,29.83,29.85,28860.0,24.1478,24.1639,24.1397,24.1559,28860.0
2017-01-11 14:05:00,29.86,29.86,29.83,29.85,28892.0,24.1639,24.1639,24.1397,24.1559,28892.0
2017-01-11 14:10:00,29.83,29.85,29.82,29.85,47920.0,24.1397,24.1559,24.1316,24.1559,47920.0
2017-01-11 14:15:00,29.85,29.87,29.83,29.83,31720.0,24.1559,24.172,24.1397,24.1397,31720.0
2017-01-11 14:20:00,29.83,29.84,29.8,29.84,33084.0,24.1397,24.1478,24.1154,24.1478,33084.0
2017-01-11 14:25:00,29.83,29.86,29.81,29.81,31308.0,24.1397,24.1639,24.1235,24.1235,31308.0
2017-01-11 14:30:00,29.82,29.84,29.81,29.83,29132.0,24.1316,24.1478,24.1235,24.1397,29132.0
2017-01-11 14:35:00,29.82,29.83,29.77,29.77,28708.0,24.1316,24.1397,24.0911,24.0911,28708.0
2017-01-11 14:40:00,29.77,29.79,29.75,29.79,30556.0,24.0911,24.1073,24.0749,24.1073,30556.0
2017-01-11 14:45:00,29.79,29.79,29.76,29.76,31376.0,24.1073,24.1073,24.083,24.083,31376.0
2017-01-11 14:50:00,29.75,29.79,29.75,29.79,31972.0,24.0749,24.1073,24.0749,24.1073,31972.0
2017-01-11 14:55:00,29.79,29.8,29.77,29.8,13800.0,24.1073,24.1154,24.0911,24.1154,13800.0
2017-01-11 15:00:00,29.8,29.82,29.79,29.81,16276.0,24.1154,24.1316,24.1073,24.1235,16276.0
2017-01-11 15:05:00,29.81,29.83,29.8,29.81,44216.0,24.1235,24.1397,24.1154,24.1235,44216.0
2017-01-11 15:10:00,29.81,29.84,29.81,29.81,26820.0,24.1235,24.1478,24.1235,24.1235,26820.0
2017-01-11 15:15:00,29.81,29.83,29.81,29.82,67976.0,24.1235,24.1397,24.1235,24.1316,67976.0
2017-01-11 15:20:00,29.83,29.84,29.81,29.83,83476.0,24.1397,24.1478,24.1235,24.1397,83476.0
2017-01-11 15:25:00,29.83,29.84,29.82,29.84,67608.0,24.1397,24.1478,24.1316,24.1478,67608.0
2017-01-11 15:30:00,29.84,29.85,29.82,29.82,48940.0,24.1478,24.1559,24.1316,24.1316,48940.0
2017-01-11 15:35:00,29.82,29.86,29.82,29.84,57460.0,24.1316,24.1639,24.1316,24.1478,57460.0
2017-01-11 15:40:00,29.84,29.87,29.84,29.86,70832.0,24.1478,24.172,24.1478,24.1639,70832.0
2017-01-11 15:45:00,29.86,29.9,29.86,29.9,138184.0,24.1639,24.1963,24.1639,24.1963,138184.0
2017-01-11 15:50:00,29.9,29.9,29.88,29.88,106052.0,24.1963,24.1963,24.1801,24.1801,106052.0
2017-01-11 15:55:00,29.88,29.88,29.84,29.85,249624.0,24.1801,24.1801,24.1478,24.1559,249624.0
2017-01-12 09:30:00,29.9,29.91,29.72,29.89,83588.0,24.1963,24.2044,24.0507,24.1882,83588.0
2017-01-12 09:35:00,29.87,29.98,29.87,29.94,34344.0,24.172,24.2611,24.172,24.2287,34344.0
2017-01-12 09:40:00,29.98,29.98,29.94,29.95,24416.0,24.2611,24.2611,24.2287,24.2368,24416.0
2017-01-12 09:45:00,29.93,29.97,29.92,29.93,24104.0,24.2206,24.253,24.2125,24.2206,24104.0
2017-01-12 09:50:00,29.92,29.95,29.9,29.93,56388.0,24.2125,24.2368,24.1963,24.2206,56388.0
2017-01-12 09:55:00,29.94,29.94,29.9,29.9,27344.0,24.2287,24.2287,24.1963,24.1963,27344.0
2017-01-12 10:00:00,29.91,29.93,29.86,29.89,22756.0,24.2044,24.2206,24.1639,24.1882,22756.0
2017-01-12 10:05:00,29.89,29.9,29.86,29.89,125508.0,24.1882,24.1963,24.1639,24.1882,125508.0
2017-01-12 10:10:00,29.88,29.89,29.84,29.84,128084.0,24.1801,24.1882,24.1478,24.1478,128084.0
2017-01-12 10:15:00,29.83,29.84,29.81,29.83,72540.0,24.1397,24.1478,24.1235,24.1397,72540.0
2017-01-12 10:20:00,29.83,29.84,29.8,29.82,67828.0,24.1397,24.1478,24.1154,24.1316,67828.0
2017-01-12 10:25:00,29.82,29.83,29.78,29.8,44060.0,24.1316,24.1397,24.0992,24.1154,44060.0
2017-01-12 10:30:00,29.81,29.82,29.79,29.82,37080.0,24.1235,24.1316,24.1073,24.1316,37080.0
2017-01-12 10:35:00,29.81,29.83,29.8,29.82,38680.0,24.1235,24.1397,24.1154,24.1316,38680.0
2017-01-12 10:40:00,29.82,29.82,29.79,29.82,39092.0,24.1316,24.1316,24.1073,24.1316,39092.0
2017-01-12 10:45:00,29.81,29.82,29.8,29.82,40140.0,24.1235,24.1316,24.1154,24.1316,40140.0
2017-01-12 10:50:00,29.82,29.83,29.79,29.79,89556.0,24.1316,24.1397,24.1073,24.1073,89556.0
2017-01-12 10:55:00,29.79,29.82,29.77,29.79,62968.0,24.1073,24.1316,24.0911,24.1073,62968.0
2017-01-12 11:00:00,29.79,29.83,29.78,29.8,76036.0,24.1073,24.1397,24.0992,24.1154,76036.0
2017-01-12 11:05:00,29.8,29.82,29.78,29.8,53012.0,24.1154,24.1316,24.0992,24.1154,53012.0
2017-01-12 11:10:00,29.8,29.82,29.78,29.79,52584.0,24.1154,24.1316,24.0992,24.1073,52584.0
2017-01-12 11:15:00,29.79,29.79,29.75,29.79,62768.0,24.1073,24.1073,24.0749,24.1073,62768.0
2017-01-12 11:20:00,29.79,29.79,29.76,29.77,42548.0,24.1073,24.1073,24.083,24.0911,42548.0
2017-01-12 11:25:00,29.77,29.81,29.76,29.81,27772.0,24.0911,24.1235,24.083,24.1235,27772.0
2017-01-12 11:30:00,29.81,29.82,29.78,29.8,45096.0,24.1235,24.1316,24.0992,24.1154,45096.0
2017-01-12 11:35:00,29.81,29.82,29.8,29.8,66340.0,24.1235,24.1316,24.1154,24.1154,66340.0
2017-01-12 11:40:00,29.8,29.81,29.78,29.8,64088.0,24.1154,24.1235,24.0992,24.1154,64088.0
2017-01-12 11:45:00,29.79,29.8,29.78,29.78,69060.0,24.1073,24.1154,24.0992,24.0992,69060.0
2017-01-12 11:50:00,29.78,29.8,29.75,29.76,34576.0,24.0992,24.1154,24.0749,24.083,34576.0
2017-01-12 11:55:00,29.76,29.77,29.75,29.77,31860.0,24.083,24.0911,24.0749,24.0911,31860.0
2017-01-12 12:00:00,29.76,29.79,29.74,29.78,42856.0,24.083,24.1073,24.0668,24.0992,42856.0
2017-01-12 12:05:00,29.78,29.79,29.76,29.76,14688.0,24.0992,24.1073,24.083,24.083,14688.0
2017-01-12 12:10:00,29.76,29.78,29.76,29.77,16536.0,24.083,24.0992,24.083,24.0911,16536.0
2017-01-12 12:15:00,29.77,29.79,29.76,29.78,21624.0,24.0911,24.1073,24.083,24.0992,21624.0
2017-01-12 12:20:00,29.78,29.8,29.77,29.78,29272.0,24.0992,24.1154,24.0911,24.0992,29272.0
2017-01-12 12:25:00,29.77,29.81,29.77,29.79,13048.0,24.0911,24.1235,24.0911,24.1073,13048.0
2017-01-12 12:30:00,29.79,29.8,29.78,29.8,11804.0,24.1073,24.1154,24.0992,24.1154,11804.0
2017-01-12 12:35:00,29.79,29.81,29.78,29.78,17928.0,24.1073,24.1235,24.0992,24.0992,17928.0
2017-01-12 12:40:00,29.79,29.8,29.78,29.78,15624.0,24.1073,24.1154,24.0992,24.0992,15624.0
2017-01-12 12:45:00,29.79,29.79,29.76,29.78,15696.0,24.1073,24.1073,24.083,24.0992,15696.0
2017-01-12 12:50:00,29.78,29.8,29.78,29.79,22084.0,24.0992,24.1154,24.0992,24.1073,22084.0
2017-01-12 12:55:00,29.79,29.8,29.78,29.79,12736.0,24.1073,24.1154,24.0992,24.1073,12736.0
2017-01-12 13:00:00,29.78,29.78,29.75,29.75,25492.0,24.0992,24.0992,24.0749,24.0749,25492.0
2017-01-12 13:05:00,29.75,29.76,29.75,29.76,23240.0,24.0749,24.083,24.0749,24.083,23240.0
2017-01-12 13:10:00,29.76,29.76,29.74,29.74,31688.0,24.083,24.083,24.0668,24.0668,31688.0
2017-01-12 13:15:00,29.74,29.77,29.72,29.72,30740.0,24.0668,24.0911,24.0507,24.0507,30740.0
2017-01-12 13:20:00,29.72,29.74,29.72,29.73,15020.0,24.0507,24.0668,24.0507,24.0587,15020.0
2017-01-12 13:25:00,29.73,29.77,29.73,29.76,28516.0,24.0587,24.0911,24.0587,24.083,28516.0
2017-01-12 13:30:00,29.77,29.77,29.74,29.74,13044.0,24.0911,24.0911,24.0668,24.0668,13044.0
2017-01-12 13:35:00,29.74,29.78,29.74,29.78,14992.0,24.0668,24.0992,24.0668,24.0992,14992.0
2017-01-12 13:40:00,29.77,29.79,29.77,29.79,83740.0,24.0911,24.1073,24.0911,24.1073,83740.0
2017-01-12 13:45:00,29.79,29.79,29.78,29.79,32084.0,24.1073,24.1073,24.0992,24.1073,32084.0
2017-01-12 13:50:00,29.79,29.79,29.77,29.78,50592.0,24.1073,24.1073,24.0911,24.0992,50592.0
2017-01-12 13:55:00,29.78,29.79,29.78,29.78,26748.0,24.0992,24.1073,24.0992,24.0992,26748.0
2017-01-12 14:00:00,29.78,29.78,29.76,29.77,40840.0,24.0992,24.0992,24.083,24.0911,40840.0
2017-01-12 14:05:00,29.77,29.79,29.77,29.79,41580.0,24.0911,24.1073,24.0911,24.1073,41580.0
2017-01-12 14:10:00,29.78,29.8,29.78,29.79,21280.0,24.0992,24.1154,24.0992,24.1073,21280.0
2017-01-12 14:15:00,29.79,29.82,29.79,29.8,58804.0,24.1073,24.1316,24.1073,24.1154,58804.0
2017-01-12 14:20:00,29.8,29.81,29.78,29.79,53104.0,24.1154,24.1235,24.0992,24.1073,53104.0
2017-01-12 14:25:00,29.79,29.81,29.79,29.8,36824.0,24.1073,24.1235,24.1073,24.1154,36824.0
2017-01-12 14:30:00,29.79,29.8,29.77,29.78,50968.0,24.1073,24.1154,24.0911,24.0992,50968.0
2017-01-12 14:35:00,29.78,29.8,29.77,29.77,52488.0,24.0992,24.1154,24.0911,24.0911,52488.0
2017-01-12 14:40:00,29.77,29.77,29.75,29.76,29320.0,24.0911,24.0911,24.0749,24.083,29320.0
2017-01-12 14:45:00,29.77,29.79,29.77,29.77,19444.0,24.0911,24.1073,24.0911,24.0911,19444.0
2017-01-12 14:50:00,29.77,29.78,29.76,29.78,20124.0,24.0911,24.0992,24.083,24.0992,20124.0
2017-01-12 14:55:00,29.77,29.78,29.75,29.77,39440.0,24.0911,24.0992,24.0749,24.0911,39440.0
2017-01-12 15:00:00,29.77,29.78,29.75,29.75,25168.0,24.0911,24.0992,24.0749,24.0749,25168.0
2017-01-12 15:05:00,29.75,29.77,29.75,29.76,37648.0,24.0749,24.0911,24.0749,24.083,37648.0
2017-01-12 15:10:00,29.76,29.77,29.75,29.75,56236.0,24.083,24.0911,24.0749,24.0749,56236.0
2017-01-12 15:15:00,29.75,29.81,29.75,29.81,208544.0,24.0749,24.1235,24.0749,24.1235,208544.0
2017-01-12 15:20:00,29.81,29.82,29.8,29.8,44108.0,24.1235,24.1316,24.1154,24.1154,44108.0
2017-01-12 15:25:00,29.8,29.82,29.79,29.82,255220.0,24.1154,24.1316,24.1073,24.1316,255220.0
2017-01-12 15:30:00,29.81,29.82,29.8,29.81,203672.0,24.1235,24.1316,24.1154,24.1235,203672.0
2017-01-12 15:35:00,29.81,29.86,29.81,29.85,193788.0,24.1235,24.1639,24.1235,24.1559,193788.0
2017-01-12 15:40:00,29.85,29.85,29.82,29.84,303664.0,24.1559,24.1559,24.1316,24.1478,303664.0
2017-01-12 15:45:00,29.83,29.94,29.83,29.94,169136.0,24.1397,24.2287,24.1397,24.2287,169136.0
2017-01-12 15:50:00,29.93,29.94,29.92,29.93,143052.0,24.2206,24.2287,24.2125,24.2206,143052.0
2017-01-12 15:55:00,29.93,29.95,29.86,29.86,528788.0,24.2206,24.2368,24.1639,24.1639,528788.0
2017-01-13 09:30:00,29.83,29.86,29.8,29.82,73180.0,24.1397,24.1639,24.1154,24.1316,73180.0
2017-01-13 09:35:00,29.81,29.83,29.72,29.79,55616.0,24.1235,24.1397,24.0507,24.1073,55616.0
2017-01-13 09:40:00,29.79,29.82,29.76,29.79,24836.0,24.1073,24.1316,24.083,24.1073,24836.0
2017-01-13 09:45:00,29.75,29.79,29.71,29.78,30772.0,24.0749,24.1073,24.0426,24.0992,30772.0
2017-01-13 09:50:00,29.78,29.81,29.77,29.8,24208.0,24.0992,24.1235,24.0911,24.1154,24208.0
2017-01-13 09:55:00,29.79,29.79,29.72,29.76,32788.0,24.1073,24.1073,24.0507,24.083,32788.0
2017-01-13 10:00:00,29.76,29.79,29.7,29.7,29928.0,24.083,24.1073,24.0345,24.0345,29928.0
2017-01-13 10:05:00,29.71,29.75,29.7,29.72,59356.0,24.0426,24.0749,24.0345,24.0507,59356.0
2017-01-13 10:10:00,29.73,29.74,29.69,29.69,62072.0,24.0587,24.0668,24.0264,24.0264,62072.0
2017-01-13 10:15:00,29.7,29.71,29.65,29.68,58312.0,24.0345,24.0426,23.994,24.0183,58312.0
2017-01-13 10:20:00,29.68,29.71,29.66,29.68,39788.0,24.0183,24.0426,24.0021,24.0183,39788.0
2017-01-13 10:25:00,29.68,29.73,29.67,29.71,38284.0,24.0183,24.0587,24.0102,24.0426,38284.0
2017-01-13 10:30:00,29.7,29.74,29.7,29.74,24024.0,24.0345,24.0668,24.0345,24.0668,24024.0
2017-01-13 10:35:00,29.74,29.74,29.69,29.73,26512.0,24.0668,24.0668,24.0264,24.0587,26512.0
2017-01-13 10:40:00,29.73,29.77,29.73,29.77,28980.0,24.0587,24.0911,24.0587,24.0911,28980.0
2017-01-13 10:45:00,29.78,29.78,29.75,29.77,49132.0,24.0992,24.0992,24.0749,24.0911,49132.0
2017-01-13 10:50:00,29.77,29.77,29.69,29.71,68716.0,24.0911,24.0911,24.0264,24.0426,68716.0
2017-01-13 10:55:00,29.71,29.72,29.66,29.69,58364.0,24.0426,24.0507,24.0021,24.0264,58364.0
2017-01-13 11:00:00,29.69,29.7,29.65,29.65,49680.0,24.0264,24.0345,23.994,23.994,49680.0
2017-01-13 11:05:00,29.65,29.67,29.64,29.64,25456.0,23.994,24.0102,23.9859,23.9859,25456.0
2017-01-13 11:10:00,29.64,29.66,29.63,29.63,19912.0,23.9859,24.0021,23.9778,23.9778,19912.0
2017-01-13 11:15:00,29.64,29.64,29.58,29.58,54876.0,23.9859,23.9859,23.9374,23.9374,54876.0
2017-01-13 11:20:00,29.58,29.59,29.55,29.57,58216.0,23.9374,23.9455,23.9131,23.9293,58216.0
2017-01-13 11:25:00,29.56,29.58,29.53,29.53,38468.0,23.9212,23.9374,23.8969,23.8969,38468.0
2017-01-13 11:30:00,29.53,29.55,29.49,29.5,61336.0,23.8969,23.9131,23.8645,23.8726,61336.0
2017-01-13 11:35:00,29.5,29.52,29.49,29.5,61280.0,23.8726,23.8888,23.8645,23.8726,61280.0
2017-01-13 11:40:00,29.49,29.52,29.47,29.5,30040.0,23.8645,23.8888,23.8483,23.8726,30040.0
2017-01-13 11:45:00,29.51,29.53,29.47,29.52,55752.0,23.8807,23.8969,23.8483,23.8888,55752.0
2017-01-13 11:50:00,29.52,29.54,29.49,29.53,28324.0,23.8888,23.905,23.8645,23.8969,28324.0
2017-01-13 11:55:00,29.53,29.54,29.52,29.52,27932.0,23.8969,23.905,23.8888,23.8888,27932.0
2017-01-13 12:00:00,29.52,29.57,29.52,29.56,26144.0,23.8888,23.9293,23.8888,23.9212,26144.0
2017-01-13 12:05:00,29.55,29.56,29.53,29.56,11944.0,23.9131,23.9212,23.8969,23.9212,11944.0
2017-01-13 12:10:00,29.56,29.56,29.53,29.54,23876.0,23.9212,23.9212,23.8969,23.905,23876.0
2017-01-13 12:15:00,29.54,29.56,29.52,29.52,21200.0,23.905,23.9212,23.8888,23.8888,21200.0
2017-01-13 12:20:00,29.55,29.58,29.54,29.55,23120.0,23.9131,23.9374,23.905,23.9131,23120.0
2017-01-13 12:25:00,29.56,29.58,29.56,29.57,13600.0,23.9212,23.9374,23.9212,23.9293,13600.0
2017-01-13 12:30:00,29.57,29.6,29.57,29.59,25212.0,23.9293,23.9535,23.9293,23.9455,25212.0
2017-01-13 12:35:00,29.58,29.59,29.55,29.55,18516.0,23.9374,23.9455,23.9131,23.9131,18516.0
2017-01-13 12:40:00,29.56,29.56,29.53,29.53,23800.0,23.9212,23.9212,23.8969,23.8969,23800.0
2017-01-13 12:45:00,29.54,29.56,29.52,29.55,20608.0,23.905,23.9212,23.8888,23.9131,20608.0
2017-01-13 12:50:00,29.55,29.57,29.55,29.56,16972.0,23.9131,23.9293,23.9131,23.9212,16972.0
2017-01-13 12:55:00,29.57,29.58,29.56,29.57,31784.0,23.9293,23.9374,23.9212,23.9293,31784.0
2017-01-13 13:00:00,29.57,29.59,29.56,29.56,21680.0,23.9293,23.9455,23.9212,23.9212,21680.0
2017-01-13 13:05:00,29.57,29.57,29.55,29.57,23112.0,23.9293,23.9293,23.9131,23.9293,23112.0
2017-01-13 13:10:00,29.57,29.59,29.55,29.59,16228.0,23.9293,23.9455,23.9131,23.9455,16228.0
2017-01-13 13:15:00,29.59,29.59,29.56,29.57,19772.0,23.9455,23.9455,23.9212,23.9293,19772.0
2017-01-13 13:20:00,29.57,29.59,29.56,29.58,27124.0,23.9293,23.9455,23.9212,23.9374,27124.0
2017-01-13 13:25:00,29.58,29.58,29.57,29.58,12792.0,23.9374,23.9374,23.9293,23.9374,12792.0
2017-01-13 13:30:00,29.58,29.58,29.56,29.57,26556.0,23.9374,23.9374,23.9212,23.9293,26556.0
2017-01-13 13:35:00,29.57,29.57,29.55,29.57,21116.0,23.9293,23.9293,23.9131,23.9293,21116.0
2017-01-13 13:40:00,29.57,29.58,29.56,29.57,25396.0,23.9293,23.9374,23.9212,23.9293,25396.0
2017-01-13 13:45:00,29.59,29.59,29.56,29.57,16856.0,23.9455,23.9455,23.9212,23.9293,16856.0
2017-01-13 13:50:00,29.58,29.59,29.57,29.58,29720.0,23.9374,23.9455,23.9293,23.9374,29720.0
2017-01-13 13:55:00,29.58,29.6,29.57,29.6,38400.0,23.9374,23.9535,23.9293,23.9535,38400.0
2017-01-13 14:00:00,29.61,29.63,29.59,29.61,20888.0,23.9616,23.9778,23.9455,23.9616,20888.0
2017-01-13 14:05:00,29.62,29.64,29.61,29.62,58144.0,23.9697,23.9859,23.9616,23.9697,58144.0
2017-01-13 14:10:00,29.61,29.64,29.61,29.64,39656.0,23.9616,23.9859,23.9616,23.9859,39656.0
2017-01-13 14:15:00,29.64,29.66,29.63,29.65,43684.0,23.9859,24.0021,23.9778,23.994,43684.0
2017-01-13 14:20:00,29.65,29.67,29.65,29.65,55056.0,23.994,24.0102,23.994,23.994,55056.0
2017-01-13 14:25:00,29.65,29.66,29.64,29.64,50860.0,23.994,24.0021,23.9859,23.9859,50860.0
2017-01-13 14:30:00,29.65,29.68,29.65,29.65,57640.0,23.994,24.0183,23.994,23.994,57640.0
2017-01-13 14:35:00,29.65,29.66,29.64,29.65,33908.0,23.994,24.0021,23.9859,23.994,33908.0
2017-01-13 14:40:00,29.65,29.66,29.64,29.65,41088.0,23.994,24.0021,23.9859,23.994,41088.0
2017-01-13 14:45:00,29.65,29.67,29.65,29.66,32000.0,23.994,24.0102,23.994,24.0021,32000.0
2017-01-13 14:50:00,29.66,29.67,29.65,29.66,33412.0,24.0021,24.0102,23.994,24.0021,33412.0
2017-01-13 14:55:00,29.66,29.68,29.65,29.68,67740.0,24.0021,24.0183,23.994,24.0183,67740.0
2017-01-13 15:00:00,29.68,29.68,29.65,29.66,34476.0,24.0183,24.0183,23.994,24.0021,34476.0
2017-01-13 15:05:00,29.67,29.67,29.65,29.65,50324.0,24.0102,24.0102,23.994,23.994,50324.0
2017-01-13 15:10:00,29.64,29.65,29.62,29.62,33108.0,23.9859,23.994,23.9697,23.9697,33108.0
2017-01-13 15:15:00,29.61,29.64,29.61,29.64,52400.0,23.9616,23.9859,23.9616,23.9859,52400.0
2017-01-13 15:20:00,29.64,29.68,29.64,29.66,46292.0,23.9859,24.0183,23.9859,24.0021,46292.0
2017-01-13 15:25:00,29.67,29.67,29.66,29.66,47528.0,24.0102,24.0102,24.0021,24.0021,47528.0
2017-01-13 15:30:00,29.67,29.67,29.65,29.66,52220.0,24.0102,24.0102,23.994,24.0021,52220.0
2017-01-13 15:35:00,29.66,29.71,29.66,29.71,73268.0,24.0021,24.0426,24.0021,24.0426,73268.0
2017-01-13 15:40:00,29.71,29.75,29.71,29.73,117472.0,24.0426,24.0749,24.0426,24.0587,117472.0
2017-01-13 15:45:00,29.74,29.76,29.73,29.75,119708.0,24.0668,24.083,24.0587,24.0749,119708.0
2017-01-13 15:50:00,29.75,29.77,29.74,29.76,194792.0,24.0749,24.0911,24.0668,24.083,194792.0
2017-01-13 15:55:00,29.76,29.78,29.74,29.76,502384.0,24.083,24.0992,24.0668,24.083,502384.0
2017-01-17 09:30:00,29.85,29.92,29.8,29.81,148640.0,24.1559,24.2125,24.1154,24.1235,148640.0
2017-01-17 09:35:00,29.82,29.92,29.81,29.88,110792.0,24.1316,24.2125,24.1235,24.1801,110792.0
2017-01-17 09:40:00,29.86,29.95,29.86,29.93,99444.0,24.1639,24.2368,24.1639,24.2206,99444.0
2017-01-17 09:45:00,29.94,29.97,29.93,29.96,66140.0,24.2287,24.253,24.2206,24.2449,66140.0
2017-01-17 09:50:00,29.95,29.98,29.88,29.88,56900.0,24.2368,24.2611,24.1801,24.1801,56900.0
2017-01-17 09:55:00,29.89,29.96,29.89,29.96,82516.0,24.1882,24.2449,24.1882,24.2449,82516.0
2017-01-17 10:00:00,29.97,29.98,29.93,29.94,93336.0,24.253,24.2611,24.2206,24.2287,93336.0
2017-01-17 10:05:00,29.95,29.98,29.89,29.93,162808.0,24.2368,24.2611,24.1882,24.2206,162808.0
2017-01-17 10:10:00,29.91,29.94,29.82,29.85,93572.0,24.2044,24.2287,24.1316,24.1559,93572.0
2017-01-17 10:15:00,29.83,29.86,29.82,29.86,49008.0,24.1397,24.1639,24.1316,24.1639,49008.0
2017-01-17 10:20:00,29.88,29.94,29.87,29.93,32420.0,24.1801,24.2287,24.172,24.2206,32420.0
2017-01-17 10:25:00,29.94,30.0,29.93,29.98,50192.0,24.2287,24.2772,24.2206,24.2611,50192.0
2017-01-17 10:30:00,29.98,30.0,29.95,29.99,147576.0,24.2611,24.2772,24.2368,24.2691,147576.0
2017-01-17 10:35:00,29.98,30.01,29.96,29.99,53276.0,24.2611,24.2853,24.2449,24.2691,53276.0
2017-01-17 10:40:00,29.97,29.99,29.96,29.97,28588.0,24.253,24.2691,24.2449,24.253,28588.0
2017-01-17 10:45:00,29.97,30.02,29.97,29.99,34204.0,24.253,24.2934,24.253,24.2691,34204.0
2017-01-17 10:50:00,29.99,30.01,29.94,29.94,41188.0,24.2691,24.2853,24.2287,24.2287,41188.0
2017-01-17 10:55:00,29.94,30.0,29.94,29.97,47088.0,24.2287,24.2772,24.2287,24.253,47088.0
2017-01-17 11:00:00,29.99,29.99,29.95,29.95,48752.0,24.2691,24.2691,24.2368,24.2368,48752.0
2017-01-17 11:05:00,29.96,29.99,29.96,29.98,26972.0,24.2449,24.2691,24.2449,24.2611,26972.0
2017-01-17 11:10:00,29.98,30.0,29.97,29.98,23012.0,24.2611,24.2772,24.253,24.2611,23012.0
2017-01-17 11:15:00,29.98,30.0,29.94,29.98,108740.0,24.2611,24.2772,24.2287,24.2611,108740.0
2017-01-17 11:20:00,29.99,30.01,29.96,29.98,54720.0,24.2691,24.2853,24.2449,24.2611,54720.0
2017-01-17 11:25:00,29.98,30.02,29.98,30.02,18052.0,24.2611,24.2934,24.2611,24.2934,18052.0
2017-01-17 11:30:00,30.02,30.02,29.99,30.02,31204.0,24.2934,24.2934,24.2691,24.2934,31204.0
2017-01-17 11:35:00,30.02,30.04,30.01,30.03,42088.0,24.2934,24.3096,24.2853,24.3015,42088.0
2017-01-17 11:40:00,30.03,30.04,30.0,30.01,43872.0,24.3015,24.3096,24.2772,24.2853,43872.0
2017-01-17 11:45:00,30.02,30.05,30.01,30.05,34632.0,24.2934,24.3177,24.2853,24.3177,34632.0
2017-01-17 11:50:00,30.05,30.05,30.01,30.02,18452.0,24.3177,24.3177,24.2853,24.2934,18452.0
2017-01-17 11:55:00,30.02,30.04,30.0,30.0,37032.0,24.2934,24.3096,24.2772,24.2772,37032.0
2017-01-17 12:00:00,29.99,30.0,29.98,30.0,22284.0,24.2691,24.2772,24.2611,24.2772,22284.0
2017-01-17 12:05:00,30.0,30.03,29.99,29.99,19444.0,24.2772,24.3015,24.2691,24.2691,19444.0
2017-01-17 12:10:00,30.0,30.01,29.98,30.01,21960.0,24.2772,24.2853,24.2611,24.2853,21960.0
2017-01-17 12:15:00,30.0,30.0,29.96,29.97,26400.0,24.2772,24.2772,24.2449,24.253,26400.0
2017-01-17 12:20:00,29.97,29.98,29.96,29.97,35816.0,24.253,24.2611,24.2449,24.253,35816.0
2017-01-17 12:25:00,29.97,29.99,29.95,29.96,72920.0,24.253,24.2691,24.2368,24.2449,72920.0
2017-01-17 12:30:00,29.96,29.96,29.93,29.93,32236.0,24.2449,24.2449,24.2206,24.2206,32236.0
2017-01-17 12:35:00,29.93,29.95,29.92,29.93,8256.0,24.2206,24.2368,24.2125,24.2206,8256.0
2017-01-17 12:40:00,29.94,29.96,29.93,29.95,27764.0,24.2287,24.2449,24.2206,24.2368,27764.0
2017-01-17 12:45:00,29.96,29.97,29.93,29.97,21048.0,24.2449,24.253,24.2206,24.253,21048.0
2017-01-17 12:50:00,29.97,30.0,29.97,30.0,15184.0,24.253,24.2772,24.253,24.2772,15184.0
2017-01-17 12:55:00,30.0,30.03,30.0,30.02,35312.0,24.2772,24.3015,24.2772,24.2934,35312.0
2017-01-17 13:00:00,30.02,30.04,30.0,30.03,46180.0,24.2934,24.3096,24.2772,24.3015,46180.0
2017-01-17 13:05:00,30.03,30.03,30.0,30.02,18800.0,24.3015,24.3015,24.2772,24.2934,18800.0
2017-01-17 13:10:00,30.02,30.04,30.0,30.02,17732.0,24.2934,24.3096,24.2772,24.2934,17732.0
2017-01-17 13:15:00,30.03,30.03,30.0,30.0,30876.0,24.3015,24.3015,24.2772,24.2772,30876.0
2017-01-17 13:20:00,30.0,30.02,30.0,30.0,19576.0,24.2772,24.2934,24.2772,24.2772,19576.0
2017-01-17 13:25:00,30.01,30.03,30.0,30.03,118112.0,24.2853,24.3015,24.2772,24.3015,118112.0
2017-01-17 13:30:00,30.03,30.04,30.01,30.01,16536.0,24.3015,24.3096,24.2853,24.2853,16536.0
2017-01-17 13:35:00,30.01,30.03,30.0,30.03,61008.0,24.2853,24.3015,24.2772,24.3015,61008.0
2017-01-17 13:40:00,30.02,30.03,30.0,30.02,20096.0,24.2934,24.3015,24.2772,24.2934,20096.0
2017-01-17 13:45:00,30.03,30.03,30.01,30.02,12000.0,24.3015,24.3015,24.2853,24.2934,12000.0
2017-01-17 13:50:00,30.01,30.02,30.0,30.0,16504.0,24.2853,24.2934,24.2772,24.2772,16504.0
2017-01-17 13:55:00,30.0,30.01,29.99,29.99,26452.0,24.2772,24.2853,24.2691,24.2691,26452.0
2017-01-17 14:00:00,29.99,30.0,29.98,29.99,34524.0,24.2691,24.2772,24.2611,24.2691,34524.0
2017-01-17 14:05:00,29.98,30.0,29.98,29.99,31196.0,24.2611,24.2772,24.2611,24.2691,31196.0
2017-01-17 14:10:00,29.99,30.0,29.99,30.0,39616.0,24.2691,24.2772,24.2691,24.2772,39616.0
2017-01-17 14:15:00,30.0,30.0,29.99,30.0,49384.0,24.2772,24.2772,24.2691,24.2772,49384.0
2017-01-17 14:20:00,30.0,30.01,29.99,30.01,55304.0,24.2772,24.2853,24.2691,24.2853,55304.0
2017-01-17 14:25:00,30.02,30.06,30.0,30.05,48820.0,24.2934,24.3258,24.2772,24.3177,48820.0
2017-01-17 14:30:00,30.06,30.07,30.05,30.07,80696.0,24.3258,24.3339,24.3177,24.3339,80696.0
2017-01-17 14:35:00,30.07,30.07,30.02,30.04,104688.0,24.3339,24.3339,24.2934,24.3096,104688.0
2017-01-17 14:40:00,30.04,30.04,30.02,30.02,66736.0,24.3096,24.3096,24.2934,24.2934,66736.0
2017-01-17 14:45:00,30.02,30.05,30.02,30.03,48076.0,24.2934,24.3177,24.2934,24.3015,48076.0
2017-01-17 14:50:00,30.03,30.05,30.03,30.05,50360.0,24.3015,24.3177,24.3015,24.3177,50360.0
2017-01-17 14:55:00,30.05,30.05,30.03,30.03,40672.0,24.3177,24.3177,24.3015,24.3015,40672.0
2017-01-17 15:00:00,30.03,30.04,29.99,30.0,68228.0,24.3015,24.3096,24.2691,24.2772,68228.0
2017-01-17 15:05:00,30.0,30.02,29.99,30.01,67996.0,24.2772,24.2934,24.2691,24.2853,67996.0
2017-01-17 15:10:00,30.01,30.02,29.97,29.97,49348.0,24.2853,24.2934,24.253,24.253,49348.0
2017-01-17 15:15:00,29.96,29.99,29.96,29.98,65380.0,24.2449,24.2691,24.2449,24.2611,65380.0
2017-01-17 15:20:00,29.98,30.01,29.98,30.01,92076.0,24.2611,24.2853,24.2611,24.2853,92076.0
2017-01-17 15:25:00,30.0,30.0,29.98,29.99,83672.0,24.2772,24.2772,24.2611,24.2691,83672.0
2017-01-17 15:30:00,29.99,30.02,29.99,30.02,91744.0,24.2691,24.2934,24.2691,24.2934,91744.0
2017-01-17 15:35:00,30.02,30.03,30.01,30.03,104832.0,24.2934,24.3015,24.2853,24.3015,104832.0
2017-01-17 15:40:00,30.03,30.05,30.02,30.04,111456.0,24.3015,24.3177,24.2934,24.3096,111456.0
2017-01-17 15:45:00,30.04,30.06,30.04,30.04,136008.0,24.3096,24.3258,24.3096,24.3096,136008.0
2017-01-17 15:50:00,30.04,30.05,30.02,30.03,236360.0,24.3096,24.3177,24.2934,24.3015,236360.0
2017-01-17 15:55:00,30.03,30.06,30.02,30.05,479240.0,24.3015,24.3258,24.2934,24.3177,479240.0
2017-01-18 09:30:00,30.06,30.13,29.96,30.13,84628.0,24.3258,24.3824,24.2449,24.3824,84628.0
2017-01-18 09:35:00,30.09,30.11,30.05,30.09,22768.0,24.3501,24.3663,24.3177,24.3501,22768.0
2017-01-18 09:40:00,30.06,30.08,30.0,30.08,101576.0,24.3258,24.342,24.2772,24.342,101576.0
2017-01-18 09:45:00,30.08,30.13,30.07,30.12,73232.0,24.342,24.3824,24.3339,24.3743,73232.0
2017-01-18 09:50:00,30.11,30.18,30.1,30.18,89100.0,24.3663,24.4229,24.3582,24.4229,89100.0
2017-01-18 09:55:00,30.17,30.18,30.15,30.18,72292.0,24.4148,24.4229,24.3986,24.4229,72292.0
2017-01-18 10:00:00,30.18,30.23,30.14,30.23,65268.0,24.4229,24.4634,24.3905,24.4634,65268.0
2017-01-18 10:05:00,30.23,30.24,30.2,30.21,55792.0,24.4634,24.4715,24.4391,24.4472,55792.0
2017-01-18 10:10:00,30.21,30.21,30.11,30.11,46572.0,24.4472,24.4472,24.3663,24.3663,46572.0
2017-01-18 10:15:00,30.12,30.17,30.09,30.11,35432.0,24.3743,24.4148,24.3501,24.3663,35432.0
2017-01-18 10:20:00,30.11,30.15,30.11,30.13,26064.0,24.3663,24.3986,24.3663,24.3824,26064.0
2017-01-18 10:25:00,30.14,30.14,30.11,30.11,28636.0,24.3905,24.3905,24.3663,24.3663,28636.0
2017-01-18 10:30:00,30.11,30.16,30.1,30.16,26928.0,24.3663,24.4067,24.3582,24.4067,26928.0
2017-01-18 10:35:00,30.16,30.16,30.13,30.14,19940.0,24.4067,24.4067,24.3824,24.3905,19940.0
2017-01-18 10:40:00,30.14,30.19,30.14,30.18,18776.0,24.3905,24.431,24.3905,24.4229,18776.0
2017-01-18 10:45:00,30.18,30.22,30.15,30.19,35644.0,24.4229,24.4553,24.3986,24.431,35644.0
2017-01-18 10:50:00,30.18,30.18,30.14,30.15,70952.0,24.4229,24.4229,24.3905,24.3986,70952.0
2017-01-18 10:55:00,30.15,30.2,30.15,30.17,86144.0,24.3986,24.4391,24.3986,24.4148,86144.0
2017-01-18 11:00:00,30.17,30.18,30.14,30.16,38508.0,24.4148,24.4229,24.3905,24.4067,38508.0
2017-01-18 11:05:00,30.16,30.18,30.16,30.18,37168.0,24.4067,24.4229,24.4067,24.4229,37168.0
2017-01-18 11:10:00,30.18,30.18,30.14,30.15,31644.0,24.4229,24.4229,24.3905,24.3986,31644.0
2017-01-18 11:15:00,30.16,30.16,30.12,30.12,30516.0,24.4067,24.4067,24.3743,24.3743,30516.0
2017-01-18 11:20:00,30.12,30.16,30.11,30.14,47484.0,24.3743,24.4067,24.3663,24.3905,47484.0
2017-01-18 11:25:00,30.14,30.15,30.12,30.12,33460.0,24.3905,24.3986,24.3743,24.3743,33460.0
2017-01-18 11:30:00,30.11,30.11,30.08,30.09,18472.0,24.3663,24.3663,24.342,24.3501,18472.0
2017-01-18 11:35:00,30.09,30.11,30.08,30.09,109772.0,24.3501,24.3663,24.342,24.3501,109772.0
2017-01-18 11:40:00,30.09,30.12,30.09,30.1,35484.0,24.3501,24.3743,24.3501,24.3582,35484.0
2017-01-18 11:45:00,30.1,30.1,30.04,30.06,27212.0,24.3582,24.3582,24.3096,24.3258,27212.0
2017-01-18 11:50:00,30.06,30.06,30.02,30.03,50048.0,24.3258,24.3258,24.2934,24.3015,50048.0
2017-01-18 11:55:00,30.03,30.04,30.0,30.01,35560.0,24.3015,24.3096,24.2772,24.2853,35560.0
2017-01-18 12:00:00,30.02,30.06,30.02,30.04,18488.0,24.2934,24.3258,24.2934,24.3096,18488.0
2017-01-18 12:05:00,30.03,30.05,30.03,30.05,13116.0,24.3015,24.3177,24.3015,24.3177,13116.0
2017-01-18 12:10:00,30.03,30.06,30.03,30.04,19484.0,24.3015,24.3258,24.3015,24.3096,19484.0
2017-01-18 12:15:00,30.05,30.09,30.05,30.08,16152.0,24.3177,24.3501,24.3177,24.342,16152.0
2017-01-18 12:20:00,30.09,30.1,30.08,30.09,192840.0,24.3501,24.3582,24.342,24.3501,192840.0
2017-01-18 12:25:00,30.08,30.09,30.06,30.07,19624.0,24.342,24.3501,24.3258,24.3339,19624.0
2017-01-18 12:30:00,30.06,30.07,30.05,30.06,37828.0,24.3258,24.3339,24.3177,24.3258,37828.0
2017-01-18 12:35:00,30.07,30.09,30.06,30.09,6020.0,24.3339,24.3501,24.3258,24.3501,6020.0
2017-01-18 12:40:00,30.08,30.09,30.05,30.05,32412.0,24.342,24.3501,24.3177,24.3177,32412.0
2017-01-18 12:45:00,30.07,30.09,30.06,30.09,29352.0,24.3339,24.3501,24.3258,24.3501,29352.0
2017-01-18 12:50:00,30.09,30.09,30.06,30.07,15132.0,24.3501,24.3501,24.3258,24.3339,15132.0
2017-01-18 12:55:00,30.07,30.07,30.06,30.06,12844.0,24.3339,24.3339,24.3258,24.3258,12844.0
2017-01-18 13:00:00,30.07,30.08,30.06,30.08,73388.0,24.3339,24.342,24.3258,24.342,73388.0
2017-01-18 13:05:00,30.08,30.11,30.07,30.09,76112.0,24.342,24.3663,24.3339,24.3501,76112.0
2017-01-18 13:10:00,30.1,30.1,30.07,30.07,28184.0,24.3582,24.3582,24.3339,24.3339,28184.0
2017-01-18 13:15:00,30.07,30.08,30.07,30.08,16856.0,24.3339,24.342,24.3339,24.342,16856.0
2017-01-18 13:20:00,30.08,30.1,30.06,30.1,25104.0,24.342,24.3582,24.3258,24.3582,25104.0
2017-01-18 13:25:00,30.09,30.11,30.09,30.09,34980.0,24.3501,24.3663,24.3501,24.3501,34980.0
2017-01-18 13:30:00,30.09,30.09,30.07,30.08,14360.0,24.3501,24.3501,24.3339,24.342,14360.0
2017-01-18 13:35:00,30.09,30.09,30.07,30.08,14604.0,24.3501,24.3501,24.3339,24.342,14604.0
2017-01-18 13:40:00,30.09,30.1,30.08,30.1,45348.0,24.3501,24.3582,24.342,24.3582,45348.0
2017-01-18 13:45:00,30.09,30.09,30.07,30.07,13252.0,24.3501,24.3501,24.3339,24.3339,13252.0
2017-01-18 13:50:00,30.07,30.08,30.06,30.07,6496.0,24.3339,24.342,24.3258,24.3339,6496.0
2017-01-18 13:55:00,30.07,30.07,30.03,30.04,46852.0,24.3339,24.3339,24.3015,24.3096,46852.0
2017-01-18 14:00:00,30.04,30.06,30.04,30.04,22284.0,24.3096,24.3258,24.3096,24.3096,22284.0
2017-01-18 14:05:00,30.03,30.04,30.01,30.01,28060.0,24.3015,24.3096,24.2853,24.2853,28060.0
2017-01-18 14:10:00,30.01,30.02,30.0,30.02,19364.0,24.2853,24.2934,24.2772,24.2934,19364.0
2017-01-18 14:15:00,30.01,30.05,30.0,30.05,17648.0,24.2853,24.3177,24.2772,24.3177,17648.0
2017-01-18 14:20:00,30.05,30.05,30.03,30.05,11616.0,24.3177,24.3177,24.3015,24.3177,11616.0
2017-01-18 14:25:00,30.05,30.05,30.04,30.05,23168.0,24.3177,24.3177,24.3096,24.3177,23168.0
2017-01-18 14:30:00,30.05,30.06,30.04,30.05,25540.0,24.3177,24.3258,24.3096,24.3177,25540.0
2017-01-18 14:35:00,30.05,30.06,30.03,30.04,15636.0,24.3177,24.3258,24.3015,24.3096,15636.0
2017-01-18 14:40:00,30.05,30.05,30.03,30.04,33280.0,24.3177,24.3177,24.3015,24.3096,33280.0
2017-01-18 14:45:00,30.03,30.06,30.03,30.05,76100.0,24.3015,24.3258,24.3015,24.3177,76100.0
2017-01-18 14:50:00,30.06,30.06,30.05,30.06,29248.0,24.3258,24.3258,24.3177,24.3258,29248.0
2017-01-18 14:55:00,30.06,30.07,30.06,30.06,23004.0,24.3258,24.3339,24.3258,24.3258,23004.0
2017-01-18 15:00:00,30.07,30.07,30.05,30.05,51620.0,24.3339,24.3339,24.3177,24.3177,51620.0
2017-01-18 15:05:00,30.05,30.06,29.99,30.0,114196.0,24.3177,24.3258,24.2691,24.2772,114196.0
2017-01-18 15:10:00,30.0,30.0,29.96,29.97,41024.0,24.2772,24.2772,24.2449,24.253,41024.0
2017-01-18 15:15:00,29.98,30.01,29.98,30.0,37884.0,24.2611,24.2853,24.2611,24.2772,37884.0
2017-01-18 15:20:00,30.01,30.01,29.98,29.99,101132.0,24.2853,24.2853,24.2611,24.2691,101132.0
2017-01-18 15:25:00,29.98,30.0,29.97,29.98,90568.0,24.2611,24.2772,24.253,24.2611,90568.0
2017-01-18 15:30:00,29.98,29.99,29.98,29.98,40956.0,24.2611,24.2691,24.2611,24.2611,40956.0
2017-01-18 15:35:00,29.98,30.0,29.98,30.0,54832.0,24.2611,24.2772,24.2611,24.2772,54832.0
2017-01-18 15:40:00,30.0,30.03,30.0,30.02,61916.0,24.2772,24.3015,24.2772,24.2934,61916.0
2017-01-18 15:45:00,30.02,30.04,30.02,30.02,66000.0,24.2934,24.3096,24.2934,24.2934,66000.0
2017-01-18 15:50:00,30.01,30.02,29.99,30.0,73192.0,24.2853,24.2934,24.2691,24.2772,73192.0
2017-01-18 15:55:00,30.0,30.03,30.0,30.0,179272.0,24.2772,24.3015,24.2772,24.2772,179272.0
2017-01-19 09:30:00,29.84,29.86,29.78,29.81,135440.0,24.1478,24.1639,24.0992,24.1235,135440.0
2017-01-19 09:35:00,29.84,29.87,29.74,29.79,64760.0,24.1478,24.172,24.0668,24.1073,64760.0
2017-01-19 09:40:00,29.79,29.82,29.78,29.8,15752.0,24.1073,24.1316,24.0992,24.1154,15752.0
2017-01-19 09:45:00,29.81,29.81,29.77,29.79,51524.0,24.1235,24.1235,24.0911,24.1073,51524.0
2017-01-19 09:50:00,29.79,29.83,29.79,29.83,34544.0,24.1073,24.1397,24.1073,24.1397,34544.0
2017-01-19 09:55:00,29.84,29.86,29.82,29.84,23064.0,24.1478,24.1639,24.1316,24.1478,23064.0
2017-01-19 10:00:00,29.84,29.88,29.83,29.85,19716.0,24.1478,24.1801,24.1397,24.1559,19716.0
2017-01-19 10:05:00,29.85,29.87,29.84,29.85,14000.0,24.1559,24.172,24.1478,24.1559,14000.0
2017-01-19 10:10:00,29.85,29.86,29.81,29.83,235680.0,24.1559,24.1639,24.1235,24.1397,235680.0
2017-01-19 10:15:00,29.84,29.91,29.84,29.91,26376.0,24.1478,24.2044,24.1478,24.2044,26376.0
2017-01-19 10:20:00,29.9,29.91,29.87,29.89,49632.0,24.1963,24.2044,24.172,24.1882,49632.0
2017-01-19 10:25:00,29.89,29.93,29.88,29.88,53208.0,24.1882,24.2206,24.1801,24.1801,53208.0
2017-01-19 10:30:00,29.89,29.93,29.88,29.93,29400.0,24.1882,24.2206,24.1801,24.2206,29400.0
2017-01-19 10:35:00,29.93,29.93,29.92,29.92,18308.0,24.2206,24.2206,24.2125,24.2125,18308.0
2017-01-19 10:40:00,29.93,29.94,29.92,29.94,8840.0,24.2206,24.2287,24.2125,24.2287,8840.0
2017-01-19 10:45:00,29.93,29.95,29.92,29.95,39620.0,24.2206,24.2368,24.2125,24.2368,39620.0
2017-01-19 10:50:00,29.95,29.98,29.94,29.98,14512.0,24.2368,24.2611,24.2287,24.2611,14512.0
2017-01-19 10:55:00,29.98,30.0,29.97,29.99,27936.0,24.2611,24.2772,24.253,24.2691,27936.0
2017-01-19 11:00:00,29.99,30.03,29.97,30.01,85272.0,24.2691,24.3015,24.253,24.2853,85272.0
2017-01-19 11:05:00,30.02,30.04,30.01,30.03,21520.0,24.2934,24.3096,24.2853,24.3015,21520.0
2017-01-19 11:10:00,30.02,30.04,30.0,30.02,17608.0,24.2934,24.3096,24.2772,24.2934,17608.0
2017-01-19 11:15:00,30.02,30.06,30.01,30.04,58460.0,24.2934,24.3258,24.2853,24.3096,58460.0
2017-01-19 11:20:00,30.05,30.05,30.0,30.0,63300.0,24.3177,24.3177,24.2772,24.2772,63300.0
2017-01-19 11:25:00,30.01,30.02,29.99,30.0,33976.0,24.2853,24.2934,24.2691,24.2772,33976.0
2017-01-19 11:30:00,29.99,30.03,29.99,30.01,13316.0,24.2691,24.3015,24.2691,24.2853,13316.0
2017-01-19 11:35:00,30.02,30.03,30.01,30.02,21152.0,24.2934,24.3015,24.2853,24.2934,21152.0
2017-01-19 11:40:00,30.02,30.02,30.0,30.0,15600.0,24.2934,24.2934,24.2772,24.2772,15600.0
2017-01-19 11:45:00,30.0,30.0,29.99,29.99,19516.0,24.2772,24.2772,24.2691,24.2691,19516.0
2017-01-19 11:50:00,30.0,30.01,29.99,30.0,28900.0,24.2772,24.2853,24.2691,24.2772,28900.0
2017-01-19 11:55:00,30.0,30.01,29.95,29.97,24160.0,24.2772,24.2853,24.2368,24.253,24160.0
2017-01-19 12:00:00,29.98,30.0,29.98,29.99,23336.0,24.2611,24.2772,24.2611,24.2691,23336.0
2017-01-19 12:05:00,29.98,29.99,29.96,29.96,10500.0,24.2611,24.2691,24.2449,24.2449,10500.0
2017-01-19 12:10:00,29.96,29.97,29.96,29.97,7240.0,24.2449,24.253,24.2449,24.253,7240.0
2017-01-19 12:15:00,29.97,29.97,29.95,29.95,17268.0,24.253,24.253,24.2368,24.2368,17268.0
2017-01-19 12:20:00,29.95,29.96,29.93,29.94,10560.0,24.2368,24.2449,24.2206,24.2287,10560.0
2017-01-19 12:25:00,29.95,29.98,29.94,29.98,17900.0,24.2368,24.2611,24.2287,24.2611,17900.0
2017-01-19 12:30:00,29.97,30.0,29.97,29.99,52268.0,24.253,24.2772,24.253,24.2691,52268.0
2017-01-19 12:35:00,29.99,29.99,29.96,29.96,66316.0,24.2691,24.2691,24.2449,24.2449,66316.0
2017-01-19 12:40:00,29.97,30.0,29.96,30.0,27068.0,24.253,24.2772,24.2449,24.2772,27068.0
2017-01-19 12:45:00,30.0,30.0,29.98,30.0,9056.0,24.2772,24.2772,24.2611,24.2772,9056.0
2017-01-19 12:50:00,29.99,29.99,29.95,29.96,18428.0,24.2691,24.2691,24.2368,24.2449,18428.0
2017-01-19 12:55:00,29.97,29.98,29.96,29.96,16616.0,24.253,24.2611,24.2449,24.2449,16616.0
2017-01-19 13:00:00,29.96,29.98,29.95,29.96,16416.0,24.2449,24.2611,24.2368,24.2449,16416.0
2017-01-19 13:05:00,29.96,29.97,29.95,29.97,13200.0,24.2449,24.253,24.2368,24.253,13200.0
2017-01-19 13:10:00,29.96,29.97,29.94,29.95,32080.0,24.2449,24.253,24.2287,24.2368,32080.0
2017-01-19 13:15:00,29.95,29.95,29.93,29.94,73320.0,24.2368,24.2368,24.2206,24.2287,73320.0
2017-01-19 13:20:00,29.94,29.95,29.94,29.95,18384.0,24.2287,24.2368,24.2287,24.2368,18384.0
2017-01-19 13:25:00,29.95,29.97,29.93,29.96,36068.0,24.2368,24.253,24.2206,24.2449,36068.0
2017-01-19 13:30:00,29.95,29.95,29.9,29.9,56656.0,24.2368,24.2368,24.1963,24.1963,56656.0
2017-01-19 13:35:00,29.9,29.91,29.86,29.87,25552.0,24.1963,24.2044,24.1639,24.172,25552.0
2017-01-19 13:40:00,29.87,29.88,29.84,29.84,39024.0,24.172,24.1801,24.1478,24.1478,39024.0
2017-01-19 13:45:00,29.84,29.86,29.84,29.86,56684.0,24.1478,24.1639,24.1478,24.1639,56684.0
2017-01-19 13:50:00,29.86,29.87,29.83,29.85,71940.0,24.1639,24.172,24.1397,24.1559,71940.0
2017-01-19 13:55:00,29.84,29.84,29.81,29.81,15388.0,24.1478,24.1478,24.1235,24.1235,15388.0
2017-01-19 14:00:00,29.81,29.82,29.8,29.81,19084.0,24.1235,24.1316,24.1154,24.1235,19084.0
2017-01-19 14:05:00,29.82,29.83,29.78,29.79,28060.0,24.1316,24.1397,24.0992,24.1073,28060.0
2017-01-19 14:10:00,29.79,29.8,29.72,29.72,70732.0,24.1073,24.1154,24.0507,24.0507,70732.0
2017-01-19 14:15:00,29.71,29.74,29.71,29.74,35556.0,24.0426,24.0668,24.0426,24.0668,35556.0
2017-01-19 14:20:00,29.74,29.77,29.72,29.75,33180.0,24.0668,24.0911,24.0507,24.0749,33180.0
2017-01-19 14:25:00,29.76,29.76,29.74,29.74,28592.0,24.083,24.083,24.0668,24.0668,28592.0
2017-01-19 14:30:00,29.73,29.75,29.73,29.74,66184.0,24.0587,24.0749,24.0587,24.0668,66184.0
2017-01-19 14:35:00,29.74,29.77,29.74,29.77,64980.0,24.0668,24.0911,24.0668,24.0911,64980.0
2017-01-19 14:40:00,29.76,29.79,29.76,29.79,45968.0,24.083,24.1073,24.083,24.1073,45968.0
2017-01-19 14:45:00,29.79,29.83,29.78,29.81,100260.0,24.1073,24.1397,24.0992,24.1235,100260.0
2017-01-19 14:50:00,29.81,29.83,29.8,29.82,33268.0,24.1235,24.1397,24.1154,24.1316,33268.0
2017-01-19 14:55:00,29.82,29.83,29.81,29.82,32036.0,24.1316,24.1397,24.1235,24.1316,32036.0
2017-01-19 15:00:00,29.83,29.83,29.79,29.8,21372.0,24.1397,24.1397,24.1073,24.1154,21372.0
2017-01-19 15:05:00,29.8,29.81,29.77,29.77,37452.0,24.1154,24.1235,24.0911,24.0911,37452.0
2017-01-19 15:10:00,29.77,29.79,29.77,29.79,42996.0,24.0911,24.1073,24.0911,24.1073,42996.0
2017-01-19 15:15:00,29.79,29.83,29.79,29.83,40036.0,24.1073,24.1397,24.1073,24.1397,40036.0
2017-01-19 15:20:00,29.83,29.84,29.82,29.83,33600.0,24.1397,24.1478,24.1316,24.1397,33600.0
2017-01-19 15:25:00,29.83,29.84,29.82,29.82,40484.0,24.1397,24.1478,24.1316,24.1316,40484.0
2017-01-19 15:30:00,29.82,29.83,29.79,29.81,117676.0,24.1316,24.1397,24.1073,24.1235,117676.0
2017-01-19 15:35:00,29.8,29.82,29.79,29.81,75708.0,24.1154,24.1316,24.1073,24.1235,75708.0
2017-01-19 15:40:00,29.81,29.82,29.77,29.77,58868.0,24.1235,24.1316,24.0911,24.0911,58868.0
2017-01-19 15:45:00,29.77,29.8,29.77,29.79,82904.0,24.0911,24.1154,24.0911,24.1073,82904.0
2017-01-19 15:50:00,29.79,29.82,29.79,29.82,102284.0,24.1073,24.1316,24.1073,24.1316,102284.0
2017-01-19 15:55:00,29.82,29.85,29.82,29.82,215588.0,24.1316,24.1559,24.1316,24.1316,215588.0
2017-01-20 09:30:00,29.87,29.9,29.8,29.87,846808.0,24.172,24.1963,24.1154,24.172,846808.0
2017-01-20 09:35:00,29.87,29.91,29.77,29.8,88912.0,24.172,24.2044,24.0911,24.1154,88912.0
2017-01-20 09:40:00,29.8,29.84,29.75,29.79,31400.0,24.1154,24.1478,24.0749,24.1073,31400.0
2017-01-20 09:45:00,29.76,29.84,29.76,29.84,37472.0,24.083,24.1478,24.083,24.1478,37472.0
2017-01-20 09:50:00,29.84,29.85,29.79,29.84,35608.0,24.1478,24.1559,24.1073,24.1478,35608.0
2017-01-20 09:55:00,29.84,29.87,29.79,29.8,39824.0,24.1478,24.172,24.1073,24.1154,39824.0
2017-01-20 10:00:00,29.8,29.86,29.8,29.84,58800.0,24.1154,24.1639,24.1154,24.1478,58800.0
2017-01-20 10:05:00,29.85,29.86,29.82,29.83,50824.0,24.1559,24.1639,24.1316,24.1397,50824.0
2017-01-20 10:10:00,29.83,29.91,29.83,29.9,65772.0,24.1397,24.2044,24.1397,24.1963,65772.0
2017-01-20 10:15:00,29.9,29.91,29.86,29.87,38100.0,24.1963,24.2044,24.1639,24.172,38100.0
2017-01-20 10:20:00,29.86,29.86,29.83,29.86,59036.0,24.1639,24.1639,24.1397,24.1639,59036.0
2017-01-20 10:25:00,29.86,29.88,29.83,29.83,59684.0,24.1639,24.1801,24.1397,24.1397,59684.0
2017-01-20 10:30:00,29.83,29.84,29.79,29.79,32220.0,24.1397,24.1478,24.1073,24.1073,32220.0
2017-01-20 10:35:00,29.79,29.82,29.78,29.81,50316.0,24.1073,24.1316,24.0992,24.1235,50316.0
2017-01-20 10:40:00,29.81,29.85,29.81,29.81,56964.0,24.1235,24.1559,24.1235,24.1235,56964.0
2017-01-20 10:45:00,29.81,29.82,29.78,29.79,30040.0,24.1235,24.1316,24.0992,24.1073,30040.0
2017-01-20 10:50:00,29.78,29.78,29.74,29.75,16540.0,24.0992,24.0992,24.0668,24.0749,16540.0
2017-01-20 10:55:00,29.74,29.75,29.71,29.71,22724.0,24.0668,24.0749,24.0426,24.0426,22724.0
2017-01-20 11:00:00,29.71,29.74,29.71,29.73,47516.0,24.0426,24.0668,24.0426,24.0587,47516.0
2017-01-20 11:05:00,29.73,29.74,29.71,29.74,35576.0,24.0587,24.0668,24.0426,24.0668,35576.0
2017-01-20 11:10:00,29.74,29.74,29.71,29.71,18740.0,24.0668,24.0668,24.0426,24.0426,18740.0
2017-01-20 11:15:00,29.72,29.74,29.7,29.73,41464.0,24.0507,24.0668,24.0345,24.0587,41464.0
2017-01-20 11:20:00,29.73,29.73,29.71,29.72,29336.0,24.0587,24.0587,24.0426,24.0507,29336.0
2017-01-20 11:25:00,29.72,29.73,29.69,29.69,28912.0,24.0507,24.0587,24.0264,24.0264,28912.0
2017-01-20 11:30:00,29.69,29.72,29.68,29.71,21380.0,24.0264,24.0507,24.0183,24.0426,21380.0
2017-01-20 11:35:00,29.71,29.71,29.68,29.69,25812.0,24.0426,24.0426,24.0183,24.0264,25812.0
2017-01-20 11:40:00,29.69,29.7,29.69,29.7,16356.0,24.0264,24.0345,24.0264,24.0345,16356.0
2017-01-20 11:45:00,29.7,29.72,29.68,29.69,23320.0,24.0345,24.0507,24.0183,24.0264,23320.0
2017-01-20 11:50:00,29.69,29.69,29.68,29.68,9820.0,24.0264,24.0264,24.0183,24.0183,9820.0
2017-01-20 11:55:00,29.68,29.7,29.66,29.7,21648.0,24.0183,24.0345,24.0021,24.0345,21648.0
2017-01-20 12:00:00,29.7,29.71,29.68,29.68,20252.0,24.0345,24.0426,24.0183,24.0183,20252.0
2017-01-20 12:05:00,29.68,29.72,29.65,29.72,43740.0,24.0183,24.0507,23.994,24.0507,43740.0
2017-01-20 12:10:00,29.71,29.71,29.66,29.67,22832.0,24.0426,24.0426,24.0021,24.0102,22832.0
2017-01-20 12:15:00,29.67,29.71,29.66,29.68,13672.0,24.0102,24.0426,24.0021,24.0183,13672.0
2017-01-20 12:20:00,29.67,29.69,29.66,29.66,21076.0,24.0102,24.0264,24.0021,24.0021,21076.0
2017-01-20 12:25:00,29.67,29.67,29.62,29.62,25508.0,24.0102,24.0102,23.9697,23.9697,25508.0
2017-01-20 12:30:00,29.62,29.65,29.59,29.65,36840.0,23.9697,23.994,23.9455,23.994,36840.0
2017-01-20 12:35:00,29.66,29.7,29.65,29.69,27264.0,24.0021,24.0345,23.994,24.0264,27264.0
2017-01-20 12:40:00,29.69,29.72,29.69,29.72,18232.0,24.0264,24.0507,24.0264,24.0507,18232.0
2017-01-20 12:45:00,29.71,29.71,29.68,29.68,18324.0,24.0426,24.0426,24.0183,24.0183,18324.0
2017-01-20 12:50:00,29.68,29.71,29.68,29.69,28648.0,24.0183,24.0426,24.0183,24.0264,28648.0
2017-01-20 12:55:00,29.69,29.73,29.68,29.72,21624.0,24.0264,24.0587,24.0183,24.0507,21624.0
2017-01-20 13:00:00,29.73,29.74,29.72,29.73,12600.0,24.0587,24.0668,24.0507,24.0587,12600.0
2017-01-20 13:05:00,29.75,29.81,29.75,29.81,26684.0,24.0749,24.1235,24.0749,24.1235,26684.0
2017-01-20 13:10:00,29.81,29.82,29.8,29.8,14672.0,24.1235,24.1316,24.1154,24.1154,14672.0
2017-01-20 13:15:00,29.8,29.8,29.77,29.79,19040.0,24.1154,24.1154,24.0911,24.1073,19040.0
2017-01-20 13:20:00,29.79,29.79,29.78,29.78,13768.0,24.1073,24.1073,24.0992,24.0992,13768.0
2017-01-20 13:25:00,29.78,29.8,29.78,29.78,10620.0,24.0992,24.1154,24.0992,24.0992,10620.0
2017-01-20 13:30:00,29.78,29.79,29.77,29.77,14160.0,24.0992,24.1073,24.0911,24.0911,14160.0
2017-01-20 13:35:00,29.77,29.79,29.77,29.79,17616.0,24.0911,24.1073,24.0911,24.1073,17616.0
2017-01-20 13:40:00,29.79,29.79,29.78,29.79,13160.0,24.1073,24.1073,24.0992,24.1073,13160.0
2017-01-20 13:45:00,29.79,29.79,29.76,29.76,53172.0,24.1073,24.1073,24.083,24.083,53172.0
2017-01-20 13:50:00,29.76,29.8,29.76,29.8,14688.0,24.083,24.1154,24.083,24.1154,14688.0
2017-01-20 13:55:00,29.79,29.79,29.77,29.78,21584.0,24.1073,24.1073,24.0911,24.0992,21584.0
2017-01-20 14:00:00,29.77,29.79,29.76,29.78,21848.0,24.0911,24.1073,24.083,24.0992,21848.0
2017-01-20 14:05:00,29.77,29.78,29.76,29.78,18352.0,24.0911,24.0992,24.083,24.0992,18352.0
2017-01-20 14:10:00,29.77,29.81,29.77,29.79,25248.0,24.0911,24.1235,24.0911,24.1073,25248.0
2017-01-20 14:15:00,29.78,29.81,29.78,29.8,13256.0,24.0992,24.1235,24.0992,24.1154,13256.0
2017-01-20 14:20:00,29.8,29.8,29.77,29.79,20176.0,24.1154,24.1154,24.0911,24.1073,20176.0
2017-01-20 14:25:00,29.79,29.8,29.78,29.79,14260.0,24.1073,24.1154,24.0992,24.1073,14260.0
2017-01-20 14:30:00,29.8,29.82,29.8,29.82,22840.0,24.1154,24.1316,24.1154,24.1316,22840.0
2017-01-20 14:35:00,29.81,29.81,29.79,29.81,24800.0,24.1235,24.1235,24.1073,24.1235,24800.0
2017-01-20 14:40:00,29.79,29.82,29.79,29.81,35496.0,24.1073,24.1316,24.1073,24.1235,35496.0
2017-01-20 14:45:00,29.8,29.8,29.75,29.76,33712.0,24.1154,24.1154,24.0749,24.083,33712.0
2017-01-20 14:50:00,29.76,29.77,29.75,29.75,10276.0,24.083,24.0911,24.0749,24.0749,10276.0
2017-01-20 14:55:00,29.75,29.77,29.75,29.76,41764.0,24.0749,24.0911,24.0749,24.083,41764.0
2017-01-20 15:00:00,29.76,29.78,29.75,29.75,48128.0,24.083,24.0992,24.0749,24.0749,48128.0
2017-01-20 15:05:00,29.75,29.77,29.75,29.76,25260.0,24.0749,24.0911,24.0749,24.083,25260.0
2017-01-20 15:10:00,29.77,29.79,29.76,29.79,26464.0,24.0911,24.1073,24.083,24.1073,26464.0
2017-01-20 15:15:00,29.78,29.78,29.75,29.76,23020.0,24.0992,24.0992,24.0749,24.083,23020.0
2017-01-20 15:20:00,29.76,29.77,29.74,29.76,23852.0,24.083,24.0911,24.0668,24.083,23852.0
2017-01-20 15:25:00,29.76,29.78,29.74,29.74,37832.0,24.083,24.0992,24.0668,24.0668,37832.0
2017-01-20 15:30:00,29.74,29.77,29.73,29.76,43036.0,24.0668,24.0911,24.0587,24.083,43036.0
2017-01-20 15:35:00,29.76,29.78,29.75,29.77,66336.0,24.083,24.0992,24.0749,24.0911,66336.0
2017-01-20 15:40:00,29.77,29.79,29.77,29.78,46800.0,24.0911,24.1073,24.0911,24.0992,46800.0
2017-01-20 15:45:00,29.78,29.81,29.77,29.8,79240.0,24.0992,24.1235,24.0911,24.1154,79240.0
2017-01-20 15:50:00,29.8,29.82,29.79,29.8,72332.0,24.1154,24.1316,24.1073,24.1154,72332.0
2017-01-20 15:55:00,29.8,29.83,29.79,29.81,204744.0,24.1154,24.1397,24.1073,24.1235,204744.0
2017-01-23 09:30:00,29.88,29.98,29.88,29.93,83152.0,24.1801,24.2611,24.1801,24.2206,83152.0
2017-01-23 09:35:00,29.93,29.93,29.83,29.92,56840.0,24.2206,24.2206,24.1397,24.2125,56840.0
2017-01-23 09:40:00,29.93,29.96,29.89,29.94,31984.0,24.2206,24.2449,24.1882,24.2287,31984.0
2017-01-23 09:45:00,29.91,29.95,29.88,29.94,25808.0,24.2044,24.2368,24.1801,24.2287,25808.0
2017-01-23 09:50:00,29.93,29.97,29.92,29.93,53800.0,24.2206,24.253,24.2125,24.2206,53800.0
2017-01-23 09:55:00,29.94,29.94,29.92,29.92,26320.0,24.2287,24.2287,24.2125,24.2125,26320.0
2017-01-23 10:00:00,29.92,29.94,29.9,29.9,21176.0,24.2125,24.2287,24.1963,24.1963,21176.0
2017-01-23 10:05:00,29.91,29.91,29.86,29.9,28104.0,24.2044,24.2044,24.1639,24.1963,28104.0
2017-01-23 10:10:00,29.9,29.93,29.89,29.92,24844.0,24.1963,24.2206,24.1882,24.2125,24844.0
2017-01-23 10:15:00,29.92,29.93,29.89,29.92,35320.0,24.2125,24.2206,24.1882,24.2125,35320.0
2017-01-23 10:20:00,29.92,29.92,29.84,29.84,43408.0,24.2125,24.2125,24.1478,24.1478,43408.0
2017-01-23 10:25:00,29.85,29.88,29.84,29.87,24968.0,24.1559,24.1801,24.1478,24.172,24968.0
2017-01-23 10:30:00,29.87,29.91,29.86,29.91,39608.0,24.172,24.2044,24.1639,24.2044,39608.0
2017-01-23 10:35:00,29.91,29.92,29.9,29.91,36732.0,24.2044,24.2125,24.1963,24.2044,36732.0
2017-01-23 10:40:00,29.9,29.92,29.89,29.89,39388.0,24.1963,24.2125,24.1882,24.1882,39388.0
2017-01-23 10:45:00,29.89,29.92,29.89,29.92,25572.0,24.1882,24.2125,24.1882,24.2125,25572.0
2017-01-23 10:50:00,29.92,29.93,29.9,29.92,32524.0,24.2125,24.2206,24.1963,24.2125,32524.0
2017-01-23 10:55:00,29.92,29.95,29.91,29.93,41776.0,24.2125,24.2368,24.2044,24.2206,41776.0
2017-01-23 11:00:00,29.93,29.93,29.89,29.89,42476.0,24.2206,24.2206,24.1882,24.1882,42476.0
2017-01-23 11:05:00,29.89,29.89,29.86,29.89,30712.0,24.1882,24.1882,24.1639,24.1882,30712.0
2017-01-23 11:10:00,29.89,29.9,29.89,29.9,26344.0,24.1882,24.1963,24.1882,24.1963,26344.0
2017-01-23 11:15:00,29.9,29.92,29.9,29.9,28708.0,24.1963,24.2125,24.1963,24.1963,28708.0
2017-01-23 11:20:00,29.9,29.91,29.86,29.88,43800.0,24.1963,24.2044,24.1639,24.1801,43800.0
2017-01-23 11:25:00,29.86,29.88,29.86,29.86,22944.0,24.1639,24.1801,24.1639,24.1639,22944.0
2017-01-23 11:30:00,29.86,29.87,29.86,29.87,38472.0,24.1639,24.172,24.1639,24.172,38472.0
2017-01-23 11:35:00,29.88,29.91,29.86,29.86,74968.0,24.1801,24.2044,24.1639,24.1639,74968.0
2017-01-23 11:40:00,29.86,29.86,29.82,29.83,43260.0,24.1639,24.1639,24.1316,24.1397,43260.0
2017-01-23 11:45:00,29.82,29.83,29.8,29.81,39820.0,24.1316,24.1397,24.1154,24.1235,39820.0
2017-01-23 11:50:00,29.82,29.83,29.81,29.83,44092.0,24.1316,24.1397,24.1235,24.1397,44092.0
2017-01-23 11:55:00,29.83,29.84,29.82,29.83,69808.0,24.1397,24.1478,24.1316,24.1397,69808.0
2017-01-23 12:00:00,29.83,29.86,29.83,29.84,63540.0,24.1397,24.1639,24.1397,24.1478,63540.0
2017-01-23 12:05:00,29.84,29.86,29.83,29.84,24752.0,24.1478,24.1639,24.1397,24.1478,24752.0
2017-01-23 12:10:00,29.83,29.84,29.83,29.83,18112.0,24.1397,24.1478,24.1397,24.1397,18112.0
2017-01-23 12:15:00,29.83,29.87,29.83,29.87,20592.0,24.1397,24.172,24.1397,24.172,20592.0
2017-01-23 12:20:00,29.86,29.88,29.85,29.85,48172.0,24.1639,24.1801,24.1559,24.1559,48172.0
2017-01-23 12:25:00,29.86,29.86,29.85,29.86,23680.0,24.1639,24.1639,24.1559,24.1639,23680.0
2017-01-23 12:30:00,29.85,29.86,29.85,29.85,18412.0,24.1559,24.1639,24.1559,24.1559,18412.0
2017-01-23 12:35:00,29.85,29.86,29.84,29.86,26092.0,24.1559,24.1639,24.1478,24.1639,26092.0
2017-01-23 12:40:00,29.86,29.87,29.85,29.85,24556.0,24.1639,24.172,24.1559,24.1559,24556.0
2017-01-23 12:45:00,29.85,29.86,29.84,29.86,23260.0,24.1559,24.1639,24.1478,24.1639,23260.0
2017-01-23 12:50:00,29.85,29.86,29.82,29.82,24608.0,24.1559,24.1639,24.1316,24.1316,24608.0
2017-01-23 12:55:00,29.83,29.84,29.83,29.83,31320.0,24.1397,24.1478,24.1397,24.1397,31320.0
2017-01-23 13:00:00,29.83,29.83,29.81,29.82,39892.0,24.1397,24.1397,24.1235,24.1316,39892.0
2017-01-23 13:05:00,29.82,29.83,29.82,29.82,18412.0,24.1316,24.1397,24.1316,24.1316,18412.0
2017-01-23 13:10:00,29.83,29.83,29.81,29.81,24940.0,24.1397,24.1397,24.1235,24.1235,24940.0
2017-01-23 13:15:00,29.81,29.82,29.81,29.82,20416.0,24.1235,24.1316,24.1235,24.1316,20416.0
2017-01-23 13:20:00,29.82,29.83,29.81,29.82,28700.0,24.1316,24.1397,24.1235,24.1316,28700.0
2017-01-23 13:25:00,29.81,29.83,29.81,29.83,19116.0,24.1235,24.1397,24.1235,24.1397,19116.0
2017-01-23 13:30:00,29.83,29.83,29.81,29.83,20104.0,24.1397,24.1397,24.1235,24.1397,20104.0
2017-01-23 13:35:00,29.83,29.85,29.82,29.82,28560.0,24.1397,24.1559,24.1316,24.1316,28560.0
2017-01-23 13:40:00,29.83,29.83,29.78,29.79,31772.0,24.1397,24.1397,24.0992,24.1073,31772.0
2017-01-23 13:45:00,29.79,29.79,29.77,29.77,15176.0,24.1073,24.1073,24.0911,24.0911,15176.0
2017-01-23 13:50:00,29.77,29.79,29.76,29.76,78348.0,24.0911,24.1073,24.083,24.083,78348.0
2017-01-23 13:55:00,29.77,29.79,29.76,29.78,32132.0,24.0911,24.1073,24.083,24.0992,32132.0
2017-01-23 14:00:00,29.78,29.78,29.75,29.76,58208.0,24.0992,24.0992,24.0749,24.083,58208.0
2017-01-23 14:05:00,29.76,29.77,29.72,29.73,55612.0,24.083,24.0911,24.0507,24.0587,55612.0
2017-01-23 14:10:00,29.73,29.73,29.7,29.71,46512.0,24.0587,24.0587,24.0345,24.0426,46512.0
2017-01-23 14:15:00,29.71,29.71,29.7,29.7,36696.0,24.0426,24.0426,24.0345,24.0345,36696.0
2017-01-23 14:20:00,29.69,29.7,29.68,29.69,23820.0,24.0264,24.0345,24.0183,24.0264,23820.0
2017-01-23 14:25:00,29.69,29.71,29.68,29.71,22352.0,24.0264,24.0426,24.0183,24.0426,22352.0
2017-01-23 14:30:00,29.71,29.72,29.7,29.71,31968.0,24.0426,24.0507,24.0345,24.0426,31968.0
2017-01-23 14:35:00,29.71,29.72,29.7,29.71,34112.0,24.0426,24.0507,24.0345,24.0426,34112.0
2017-01-23 14:40:00,29.71,29.72,29.7,29.71,33020.0,24.0426,24.0507,24.0345,24.0426,33020.0
2017-01-23 14:45:00,29.71,29.72,29.71,29.71,36812.0,24.0426,24.0507,24.0426,24.0426,36812.0
2017-01-23 14:50:00,29.71,29.71,29.7,29.71,22456.0,24.0426,24.0426,24.0345,24.0426,22456.0
2017-01-23 14:55:00,29.71,29.71,29.7,29.7,36208.0,24.0426,24.0426,24.0345,24.0345,36208.0
2017-01-23 15:00:00,29.7,29.71,29.69,29.71,38340.0,24.0345,24.0426,24.0264,24.0426,38340.0
2017-01-23 15:05:00,29.71,29.71,29.68,29.68,46320.0,24.0426,24.0426,24.0183,24.0183,46320.0
2017-01-23 15:10:00,29.68,29.68,29.67,29.67,40944.0,24.0183,24.0183,24.0102,24.0102,40944.0
2017-01-23 15:15:00,29.67,29.71,29.67,29.71,62648.0,24.0102,24.0426,24.0102,24.0426,62648.0
2017-01-23 15:20:00,29.71,29.71,29.69,29.7,45168.0,24.0426,24.0426,24.0264,24.0345,45168.0
2017-01-23 15:25:00,29.7,29.7,29.68,29.69,76640.0,24.0345,24.0345,24.0183,24.0264,76640.0
2017-01-23 15:30:00,29.69,29.71,29.68,29.7,62808.0,24.0264,24.0426,24.0183,24.0345,62808.0
2017-01-23 15:35:00,29.7,29.71,29.69,29.69,104312.0,24.0345,24.0426,24.0264,24.0264,104312.0
2017-01-23 15:40:00,29.69,29.7,29.68,29.69,80128.0,24.0264,24.0345,24.0183,24.0264,80128.0
2017-01-23 15:45:00,29.68,29.69,29.68,29.68,114840.0,24.0183,24.0264,24.0183,24.0183,114840.0
2017-01-23 15:50:00,29.68,29.68,29.67,29.67,97992.0,24.0183,24.0183,24.0102,24.0102,97992.0
2017-01-23 15:55:00,29.67,29.7,29.67,29.7,281272.0,24.0102,24.0345,24.0102,24.0345,281272.0
2017-01-24 09:30:00,29.68,29.79,29.59,29.63,125756.0,24.0183,24.1073,23.9455,23.9778,125756.0
2017-01-24 09:35:00,29.61,29.68,29.6,29.68,54124.0,23.9616,24.0183,23.9535,24.0183,54124.0
2017-01-24 09:40:00,29.69,29.71,29.66,29.71,53000.0,24.0264,24.0426,24.0021,24.0426,53000.0
2017-01-24 09:45:00,29.71,29.74,29.7,29.72,51616.0,24.0426,24.0668,24.0345,24.0507,51616.0
2017-01-24 09:50:00,29.74,29.77,29.73,29.74,43460.0,24.0668,24.0911,24.0587,24.0668,43460.0
2017-01-24 09:55:00,29.73,29.81,29.73,29.77,33412.0,24.0587,24.1235,24.0587,24.0911,33412.0
2017-01-24 10:00:00,29.76,29.78,29.71,29.71,56700.0,24.083,24.0992,24.0426,24.0426,56700.0
2017-01-24 10:05:00,29.71,29.73,29.69,29.73,39676.0,24.0426,24.0587,24.0264,24.0587,39676.0
2017-01-24 10:10:00,29.71,29.72,29.66,29.67,79412.0,24.0426,24.0507,24.0021,24.0102,79412.0
2017-01-24 10:15:00,29.67,29.75,29.67,29.73,84864.0,24.0102,24.0749,24.0102,24.0587,84864.0
2017-01-24 10:20:00,29.73,29.77,29.7,29.76,35496.0,24.0587,24.0911,24.0345,24.083,35496.0
2017-01-24 10:25:00,29.76,29.78,29.73,29.73,31224.0,24.083,24.0992,24.0587,24.0587,31224.0
2017-01-24 10:30:00,29.73,29.74,29.71,29.71,70360.0,24.0587,24.0668,24.0426,24.0426,70360.0
2017-01-24 10:35:00,29.71,29.71,29.68,29.71,35828.0,24.0426,24.0426,24.0183,24.0426,35828.0
2017-01-24 10:40:00,29.71,29.72,29.67,29.69,31140.0,24.0426,24.0507,24.0102,24.0264,31140.0
2017-01-24 10:45:00,29.7,29.73,29.68,29.68,29840.0,24.0345,24.0587,24.0183,24.0183,29840.0
2017-01-24 10:50:00,29.68,29.71,29.68,29.68,33492.0,24.0183,24.0426,24.0183,24.0183,33492.0
2017-01-24 10:55:00,29.69,29.72,29.68,29.68,31540.0,24.0264,24.0507,24.0183,24.0183,31540.0
2017-01-24 11:00:00,29.68,29.71,29.68,29.69,41552.0,24.0183,24.0426,24.0183,24.0264,41552.0
2017-01-24 11:05:00,29.68,29.7,29.68,29.7,21092.0,24.0183,24.0345,24.0183,24.0345,21092.0
2017-01-24 11:10:00,29.71,29.71,29.66,29.66,27672.0,24.0426,24.0426,24.0021,24.0021,27672.0
2017-01-24 11:15:00,29.67,29.7,29.67,29.68,27816.0,24.0102,24.0345,24.0102,24.0183,27816.0
2017-01-24 11:20:00,29.68,29.73,29.68,29.72,30388.0,24.0183,24.0587,24.0183,24.0507,30388.0
2017-01-24 11:25:00,29.73,29.74,29.71,29.71,16556.0,24.0587,24.0668,24.0426,24.0426,16556.0
2017-01-24 11:30:00,29.71,29.74,29.71,29.71,31256.0,24.0426,24.0668,24.0426,24.0426,31256.0
2017-01-24 11:35:00,29.72,29.75,29.71,29.74,27968.0,24.0507,24.0749,24.0426,24.0668,27968.0
2017-01-24 11:40:00,29.74,29.76,29.73,29.75,31588.0,24.0668,24.083,24.0587,24.0749,31588.0
2017-01-24 11:45:00,29.74,29.77,29.74,29.77,22324.0,24.0668,24.0911,24.0668,24.0911,22324.0
2017-01-24 11:50:00,29.78,29.8,29.78,29.79,23844.0,24.0992,24.1154,24.0992,24.1073,23844.0
2017-01-24 11:55:00,29.79,29.82,29.78,29.79,25776.0,24.1073,24.1316,24.0992,24.1073,25776.0
2017-01-24 12:00:00,29.79,29.8,29.75,29.75,55016.0,24.1073,24.1154,24.0749,24.0749,55016.0
2017-01-24 12:05:00,29.75,29.78,29.75,29.75,27000.0,24.0749,24.0992,24.0749,24.0749,27000.0
2017-01-24 12:10:00,29.75,29.75,29.71,29.72,25188.0,24.0749,24.0749,24.0426,24.0507,25188.0
2017-01-24 12:15:00,29.72,29.73,29.71,29.72,14536.0,24.0507,24.0587,24.0426,24.0507,14536.0
2017-01-24 12:20:00,29.71,29.72,29.7,29.72,15084.0,24.0426,24.0507,24.0345,24.0507,15084.0
2017-01-24 12:25:00,29.72,29.76,29.71,29.74,23236.0,24.0507,24.083,24.0426,24.0668,23236.0
2017-01-24 12:30:00,29.74,29.74,29.71,29.73,35132.0,24.0668,24.0668,24.0426,24.0587,35132.0
2017-01-24 12:35:00,29.74,29.75,29.73,29.73,12000.0,24.0668,24.0749,24.0587,24.0587,12000.0
2017-01-24 12:40:00,29.74,29.76,29.74,29.74,24364.0,24.0668,24.083,24.0668,24.0668,24364.0
2017-01-24 12:45:00,29.74,29.78,29.73,29.77,39296.0,24.0668,24.0992,24.0587,24.0911,39296.0
2017-01-24 12:50:00,29.76,29.78,29.74,29.77,20604.0,24.083,24.0992,24.0668,24.0911,20604.0
2017-01-24 12:55:00,29.77,29.79,29.77,29.77,22236.0,24.0911,24.1073,24.0911,24.0911,22236.0
2017-01-24 13:00:00,29.77,29.77,29.75,29.76,11880.0,24.0911,24.0911,24.0749,24.083,11880.0
2017-01-24 13:05:00,29.77,29.78,29.75,29.76,17144.0,24.0911,24.0992,24.0749,24.083,17144.0
2017-01-24 13:10:00,29.75,29.76,29.74,29.75,19896.0,24.0749,24.083,24.0668,24.0749,19896.0
2017-01-24 13:15:00,29.75,29.75,29.73,29.74,15608.0,24.0749,24.0749,24.0587,24.0668,15608.0
2017-01-24 13:20:00,29.74,29.74,29.72,29.73,39964.0,24.0668,24.0668,24.0507,24.0587,39964.0
2017-01-24 13:25:00,29.73,29.74,29.72,29.74,31040.0,24.0587,24.0668,24.0507,24.0668,31040.0
2017-01-24 13:30:00,29.74,29.74,29.73,29.73,32688.0,24.0668,24.0668,24.0587,24.0587,32688.0
2017-01-24 13:35:00,29.73,29.75,29.73,29.75,24292.0,24.0587,24.0749,24.0587,24.0749,24292.0
2017-01-24 13:40:00,29.76,29.78,29.76,29.78,28132.0,24.083,24.0992,24.083,24.0992,28132.0
2017-01-24 13:45:00,29.78,29.78,29.74,29.75,21144.0,24.0992,24.0992,24.0668,24.0749,21144.0
2017-01-24 13:50:00,29.75,29.76,29.74,29.74,28560.0,24.0749,24.083,24.0668,24.0668,28560.0
2017-01-24 13:55:00,29.75,29.75,29.73,29.74,24296.0,24.0749,24.0749,24.0587,24.0668,24296.0
2017-01-24 14:00:00,29.73,29.73,29.71,29.72,46360.0,24.0587,24.0587,24.0426,24.0507,46360.0
2017-01-24 14:05:00,29.72,29.74,29.7,29.71,43880.0,24.0507,24.0668,24.0345,24.0426,43880.0
2017-01-24 14:10:00,29.7,29.72,29.7,29.72,24472.0,24.0345,24.0507,24.0345,24.0507,24472.0
2017-01-24 14:15:00,29.73,29.73,29.7,29.7,76400.0,24.0587,24.0587,24.0345,24.0345,76400.0
2017-01-24 14:20:00,29.71,29.72,29.7,29.71,15660.0,24.0426,24.0507,24.0345,24.0426,15660.0
2017-01-24 14:25:00,29.71,29.72,29.7,29.7,56116.0,24.0426,24.0507,24.0345,24.0345,56116.0
2017-01-24 14:30:00,29.7,29.72,29.7,29.72,32376.0,24.0345,24.0507,24.0345,24.0507,32376.0
2017-01-24 14:35:00,29.71,29.72,29.7,29.71,23516.0,24.0426,24.0507,24.0345,24.0426,23516.0
2017-01-24 14:40:00,29.71,29.74,29.71,29.73,21860.0,24.0426,24.0668,24.0426,24.0587,21860.0
2017-01-24 14:45:00,29.73,29.73,29.71,29.71,32600.0,24.0587,24.0587,24.0426,24.0426,32600.0
2017-01-24 14:50:00,29.7,29.72,29.7,29.71,53980.0,24.0345,24.0507,24.0345,24.0426,53980.0
2017-01-24 14:55:00,29.71,29.71,29.69,29.7,34248.0,24.0426,24.0426,24.0264,24.0345,34248.0
2017-01-24 15:00:00,29.7,29.71,29.66,29.67,49416.0,24.0345,24.0426,24.0021,24.0102,49416.0
2017-01-24 15:05:00,29.67,29.74,29.67,29.72,41932.0,24.0102,24.0668,24.0102,24.0507,41932.0
2017-01-24 15:10:00,29.71,29.72,29.7,29.72,19960.0,24.0426,24.0507,24.0345,24.0507,19960.0
2017-01-24 15:15:00,29.71,29.73,29.71,29.72,102892.0,24.0426,24.0587,24.0426,24.0507,102892.0
2017-01-24 15:20:00,29.71,29.72,29.69,29.7,68336.0,24.0426,24.0507,24.0264,24.0345,68336.0
2017-01-24 15:25:00,29.7,29.73,29.7,29.71,58876.0,24.0345,24.0587,24.0345,24.0426,58876.0
2017-01-24 15:30:00,29.72,29.74,29.71,29.72,66356.0,24.0507,24.0668,24.0426,24.0507,66356.0
2017-01-24 15:35:00,29.72,29.73,29.7,29.71,82732.0,24.0507,24.0587,24.0345,24.0426,82732.0
2017-01-24 15:40:00,29.71,29.72,29.69,29.69,81544.0,24.0426,24.0507,24.0264,24.0264,81544.0
2017-01-24 15:45:00,29.7,29.72,29.7,29.72,83152.0,24.0345,24.0507,24.0345,24.0507,83152.0
2017-01-24 15:50:00,29.72,29.72,29.7,29.71,104344.0,24.0507,24.0507,24.0345,24.0426,104344.0
2017-01-24 15:55:00,29.71,29.73,29.7,29.7,236936.0,24.0426,24.0587,24.0345,24.0345,236936.0
2017-01-25 09:30:00,29.56,29.73,29.56,29.57,148636.0,23.9212,24.0587,23.9212,23.9293,148636.0
2017-01-25 09:35:00,29.56,29.65,29.56,29.62,50872.0,23.9212,23.994,23.9212,23.9697,50872.0
2017-01-25 09:40:00,29.64,29.64,29.57,29.61,119316.0,23.9859,23.9859,23.9293,23.9616,119316.0
2017-01-25 09:45:00,29.61,29.64,29.58,29.6,35152.0,23.9616,23.9859,23.9374,23.9535,35152.0
2017-01-25 09:50:00,29.6,29.6,29.53,29.55,29932.0,23.9535,23.9535,23.8969,23.9131,29932.0
2017-01-25 09:55:00,29.55,29.56,29.54,29.54,40464.0,23.9131,23.9212,23.905,23.905,40464.0
2017-01-25 10:00:00,29.53,29.61,29.53,29.6,45000.0,23.8969,23.9616,23.8969,23.9535,45000.0
2017-01-25 10:05:00,29.61,29.67,29.6,29.66,39252.0,23.9616,24.0102,23.9535,24.0021,39252.0
2017-01-25 10:10:00,29.65,29.68,29.64,29.68,36400.0,23.994,24.0183,23.9859,24.0183,36400.0
2017-01-25 10:15:00,29.68,29.71,29.68,29.7,24260.0,24.0183,24.0426,24.0183,24.0345,24260.0
2017-01-25 10:20:00,29.69,29.72,29.67,29.7,42956.0,24.0264,24.0507,24.0102,24.0345,42956.0
2017-01-25 10:25:00,29.69,29.71,29.68,29.68,23252.0,24.0264,24.0426,24.0183,24.0183,23252.0
2017-01-25 10:30:00,29.68,29.74,29.68,29.71,83116.0,24.0183,24.0668,24.0183,24.0426,83116.0
2017-01-25 10:35:00,29.71,29.73,29.7,29.7,37120.0,24.0426,24.0587,24.0345,24.0345,37120.0
2017-01-25 10:40:00,29.71,29.71,29.61,29.61,46508.0,24.0426,24.0426,23.9616,23.9616,46508.0
2017-01-25 10:45:00,29.61,29.62,29.6,29.61,27576.0,23.9616,23.9697,23.9535,23.9616,27576.0
2017-01-25 10:50:00,29.61,29.63,29.6,29.63,39336.0,23.9616,23.9778,23.9535,23.9778,39336.0
2017-01-25 10:55:00,29.63,29.64,29.62,29.64,86848.0,23.9778,23.9859,23.9697,23.9859,86848.0
2017-01-25 11:00:00,29.63,29.67,29.63,29.67,45292.0,23.9778,24.0102,23.9778,24.0102,45292.0
2017-01-25 11:05:00,29.67,29.71,29.67,29.69,83468.0,24.0102,24.0426,24.0102,24.0264,83468.0
2017-01-25 11:10:00,29.69,29.7,29.67,29.68,138092.0,24.0264,24.0345,24.0102,24.0183,138092.0
2017-01-25 11:15:00,29.68,29.7,29.67,29.67,37348.0,24.0183,24.0345,24.0102,24.0102,37348.0
2017-01-25 11:20:00,29.68,29.69,29.66,29.66,53348.0,24.0183,24.0264,24.0021,24.0021,53348.0
2017-01-25 11:25:00,29.67,29.68,29.66,29.67,32688.0,24.0102,24.0183,24.0021,24.0102,32688.0
2017-01-25 11:30:00,29.68,29.69,29.67,29.68,49320.0,24.0183,24.0264,24.0102,24.0183,49320.0
2017-01-25 11:35:00,29.68,29.69,29.67,29.68,35124.0,24.0183,24.0264,24.0102,24.0183,35124.0
2017-01-25 11:40:00,29.68,29.69,29.67,29.67,34000.0,24.0183,24.0264,24.0102,24.0102,34000.0
2017-01-25 11:45:00,29.67,29.67,29.62,29.63,63796.0,24.0102,24.0102,23.9697,23.9778,63796.0
2017-01-25 11:50:00,29.63,29.66,29.63,29.63,51564.0,23.9778,24.0021,23.9778,23.9778,51564.0
2017-01-25 11:55:00,29.63,29.67,29.62,29.67,43432.0,23.9778,24.0102,23.9697,24.0102,43432.0
2017-01-25 12:00:00,29.67,29.69,29.66,29.68,35244.0,24.0102,24.0264,24.0021,24.0183,35244.0
2017-01-25 12:05:00,29.68,29.69,29.67,29.69,56420.0,24.0183,24.0264,24.0102,24.0264,56420.0
2017-01-25 12:10:00,29.68,29.71,29.68,29.71,78220.0,24.0183,24.0426,24.0183,24.0426,78220.0
2017-01-25 12:15:00,29.7,29.7,29.68,29.69,65960.0,24.0345,24.0345,24.0183,24.0264,65960.0
2017-01-25 12:20:00,29.69,29.71,29.69,29.7,52392.0,24.0264,24.0426,24.0264,24.0345,52392.0
2017-01-25 12:25:00,29.7,29.73,29.7,29.72,61272.0,24.0345,24.0587,24.0345,24.0507,61272.0
2017-01-25 12:30:00,29.72,29.73,29.71,29.72,30900.0,24.0507,24.0587,24.0426,24.0507,30900.0
2017-01-25 12:35:00,29.72,29.72,29.71,29.72,42772.0,24.0507,24.0507,24.0426,24.0507,42772.0
2017-01-25 12:40:00,29.72,29.73,29.71,29.72,74008.0,24.0507,24.0587,24.0426,24.0507,74008.0
2017-01-25 12:45:00,29.72,29.73,29.72,29.73,42316.0,24.0507,24.0587,24.0507,24.0587,42316.0
2017-01-25 12:50:00,29.74,29.74,29.72,29.73,26688.0,24.0668,24.0668,24.0507,24.0587,26688.0
2017-01-25 12:55:00,29.73,29.75,29.72,29.74,34364.0,24.0587,24.0749,24.0507,24.0668,34364.0
2017-01-25 13:00:00,29.74,29.74,29.71,29.73,56088.0,24.0668,24.0668,24.0426,24.0587,56088.0
2017-01-25 13:05:00,29.73,29.74,29.73,29.73,47332.0,24.0587,24.0668,24.0587,24.0587,47332.0
2017-01-25 13:10:00,29.73,29.75,29.72,29.72,34444.0,24.0587,24.0749,24.0507,24.0507,34444.0
2017-01-25 13:15:00,29.72,29.73,29.72,29.72,19584.0,24.0507,24.0587,24.0507,24.0507,19584.0
2017-01-25 13:20:00,29.72,29.74,29.71,29.72,72480.0,24.0507,24.0668,24.0426,24.0507,72480.0
2017-01-25 13:25:00,29.72,29.74,29.71,29.73,34396.0,24.0507,24.0668,24.0426,24.0587,34396.0
2017-01-25 13:30:00,29.73,29.73,29.72,29.73,30984.0,24.0587,24.0587,24.0507,24.0587,30984.0
2017-01-25 13:35:00,29.73,29.74,29.71,29.72,41864.0,24.0587,24.0668,24.0426,24.0507,41864.0
2017-01-25 13:40:00,29.72,29.72,29.71,29.72,23232.0,24.0507,24.0507,24.0426,24.0507,23232.0
2017-01-25 13:45:00,29.72,29.73,29.71,29.72,58568.0,24.0507,24.0587,24.0426,24.0507,58568.0
2017-01-25 13:50:00,29.72,29.74,29.72,29.74,29592.0,24.0507,24.0668,24.0507,24.0668,29592.0
2017-01-25 13:55:00,29.74,29.75,29.72,29.72,54564.0,24.0668,24.0749,24.0507,24.0507,54564.0
2017-01-25 14:00:00,29.72,29.73,29.7,29.7,43972.0,24.0507,24.0587,24.0345,24.0345,43972.0
2017-01-25 14:05:00,29.7,29.7,29.68,29.68,72092.0,24.0345,24.0345,24.0183,24.0183,72092.0
2017-01-25 14:10:00,29.68,29.7,29.68,29.69,49792.0,24.0183,24.0345,24.0183,24.0264,49792.0
2017-01-25 14:15:00,29.7,29.73,29.7,29.72,111312.0,24.0345,24.0587,24.0345,24.0507,111312.0
2017-01-25 14:20:00,29.72,29.73,29.71,29.71,22192.0,24.0507,24.0587,24.0426,24.0426,22192.0
2017-01-25 14:25:00,29.72,29.74,29.72,29.74,39584.0,24.0507,24.0668,24.0507,24.0668,39584.0
2017-01-25 14:30:00,29.74,29.74,29.72,29.72,42864.0,24.0668,24.0668,24.0507,24.0507,42864.0
2017-01-25 14:35:00,29.72,29.72,29.71,29.72,59476.0,24.0507,24.0507,24.0426,24.0507,59476.0
2017-01-25 14:40:00,29.72,29.72,29.7,29.71,47596.0,24.0507,24.0507,24.0345,24.0426,47596.0
2017-01-25 14:45:00,29.71,29.72,29.69,29.7,63064.0,24.0426,24.0507,24.0264,24.0345,63064.0
2017-01-25 14:50:00,29.7,29.71,29.7,29.71,89420.0,24.0345,24.0426,24.0345,24.0426,89420.0
2017-01-25 14:55:00,29.7,29.71,29.7,29.71,47976.0,24.0345,24.0426,24.0345,24.0426,47976.0
2017-01-25 15:00:00,29.71,29.74,29.7,29.73,58908.0,24.0426,24.0668,24.0345,24.0587,58908.0
2017-01-25 15:05:00,29.73,29.73,29.71,29.71,37616.0,24.0587,24.0587,24.0426,24.0426,37616.0
2017-01-25 15:10:00,29.72,29.72,29.71,29.71,182328.0,24.0507,24.0507,24.0426,24.0426,182328.0
2017-01-25 15:15:00,29.71,29.72,29.7,29.72,40656.0,24.0426,24.0507,24.0345,24.0507,40656.0
2017-01-25 15:20:00,29.72,29.72,29.71,29.72,76468.0,24.0507,24.0507,24.0426,24.0507,76468.0
2017-01-25 15:25:00,29.72,29.73,29.71,29.72,79084.0,24.0507,24.0587,24.0426,24.0507,79084.0
2017-01-25 15:30:00,29.72,29.72,29.71,29.71,61360.0,24.0507,24.0507,24.0426,24.0426,61360.0
2017-01-25 15:35:00,29.71,29.72,29.7,29.72,69864.0,24.0426,24.0507,24.0345,24.0507,69864.0
2017-01-25 15:40:00,29.72,29.73,29.71,29.71,95064.0,24.0507,24.0587,24.0426,24.0426,95064.0
2017-01-25 15:45:00,29.71,29.73,29.7,29.73,192908.0,24.0426,24.0587,24.0345,24.0587,192908.0
2017-01-25 15:50:00,29.73,29.75,29.73,29.74,220712.0,24.0587,24.0749,24.0587,24.0668,220712.0
2017-01-25 15:55:00,29.74,29.77,29.74,29.75,514460.0,24.0668,24.0911,24.0668,24.0749,514460.0
2017-01-26 09:30:00,29.68,29.82,29.67,29.74,117496.0,24.0183,24.1316,24.0102,24.0668,117496.0
2017-01-26 09:35:00,29.71,29.73,29.68,29.72,46708.0,24.0426,24.0587,24.0183,24.0507,46708.0
2017-01-26 09:40:00,29.72,29.78,29.66,29.66,69092.0,24.0507,24.0992,24.0021,24.0021,69092.0
2017-01-26 09:45:00,29.66,29.76,29.66,29.73,96476.0,24.0021,24.083,24.0021,24.0587,96476.0
2017-01-26 09:50:00,29.72,29.74,29.7,29.72,93800.0,24.0507,24.0668,24.0345,24.0507,93800.0
2017-01-26 09:55:00,29.71,29.73,29.69,29.69,60352.0,24.0426,24.0587,24.0264,24.0264,60352.0
2017-01-26 10:00:00,29.69,29.77,29.69,29.76,68296.0,24.0264,24.0911,24.0264,24.083,68296.0
2017-01-26 10:05:00,29.77,29.79,29.73,29.75,27056.0,24.0911,24.1073,24.0587,24.0749,27056.0
2017-01-26 10:10:00,29.75,29.77,29.73,29.76,18904.0,24.0749,24.0911,24.0587,24.083,18904.0
2017-01-26 10:15:00,29.74,29.74,29.7,29.71,16168.0,24.0668,24.0668,24.0345,24.0426,16168.0
2017-01-26 10:20:00,29.7,29.77,29.7,29.77,40392.0,24.0345,24.0911,24.0345,24.0911,40392.0
2017-01-26 10:25:00,29.76,29.81,29.76,29.78,72508.0,24.083,24.1235,24.083,24.0992,72508.0
2017-01-26 10:30:00,29.79,29.82,29.72,29.72,65332.0,24.1073,24.1316,24.0507,24.0507,65332.0
2017-01-26 10:35:00,29.73,29.73,29.68,29.7,49236.0,24.0587,24.0587,24.0183,24.0345,49236.0
2017-01-26 10:40:00,29.7,29.71,29.65,29.67,89276.0,24.0345,24.0426,23.994,24.0102,89276.0
2017-01-26 10:45:00,29.67,29.67,29.63,29.63,27376.0,24.0102,24.0102,23.9778,23.9778,27376.0
2017-01-26 10:50:00,29.64,29.67,29.63,29.66,53068.0,23.9859,24.0102,23.9778,24.0021,53068.0
2017-01-26 10:55:00,29.65,29.68,29.64,29.64,50496.0,23.994,24.0183,23.9859,23.9859,50496.0
2017-01-26 11:00:00,29.65,29.68,29.64,29.67,40604.0,23.994,24.0183,23.9859,24.0102,40604.0
2017-01-26 11:05:00,29.67,29.68,29.66,29.67,60880.0,24.0102,24.0183,24.0021,24.0102,60880.0
2017-01-26 11:10:00,29.67,29.7,29.66,29.68,50156.0,24.0102,24.0345,24.0021,24.0183,50156.0
2017-01-26 11:15:00,29.67,29.67,29.59,29.59,109536.0,24.0102,24.0102,23.9455,23.9455,109536.0
2017-01-26 11:20:00,29.59,29.6,29.51,29.55,118060.0,23.9455,23.9535,23.8807,23.9131,118060.0
2017-01-26 11:25:00,29.55,29.56,29.53,29.55,104412.0,23.9131,23.9212,23.8969,23.9131,104412.0
2017-01-26 11:30:00,29.55,29.57,29.53,29.53,62000.0,23.9131,23.9293,23.8969,23.8969,62000.0
2017-01-26 11:35:00,29.54,29.55,29.49,29.49,148804.0,23.905,23.9131,23.8645,23.8645,148804.0
2017-01-26 11:40:00,29.49,29.5,29.48,29.49,44332.0,23.8645,23.8726,23.8564,23.8645,44332.0
2017-01-26 11:45:00,29.49,29.53,29.49,29.49,55248.0,23.8645,23.8969,23.8645,23.8645,55248.0
2017-01-26 11:50:00,29.49,29.5,29.48,29.49,80240.0,23.8645,23.8726,23.8564,23.8645,80240.0
2017-01-26 11:55:00,29.49,29.51,29.49,29.49,29572.0,23.8645,23.8807,23.8645,23.8645,29572.0
2017-01-26 12:00:00,29.5,29.53,29.5,29.52,38748.0,23.8726,23.8969,23.8726,23.8888,38748.0
2017-01-26 12:05:00,29.51,29.54,29.51,29.52,21484.0,23.8807,23.905,23.8807,23.8888,21484.0
2017-01-26 12:10:00,29.52,29.53,29.51,29.51,30808.0,23.8888,23.8969,23.8807,23.8807,30808.0
2017-01-26 12:15:00,29.5,29.52,29.5,29.52,18180.0,23.8726,23.8888,23.8726,23.8888,18180.0
2017-01-26 12:20:00,29.52,29.53,29.5,29.51,104260.0,23.8888,23.8969,23.8726,23.8807,104260.0
2017-01-26 12:25:00,29.52,29.53,29.5,29.52,113172.0,23.8888,23.8969,23.8726,23.8888,113172.0
2017-01-26 12:30:00,29.52,29.56,29.5,29.5,76980.0,23.8888,23.9212,23.8726,23.8726,76980.0
2017-01-26 12:35:00,29.5,29.54,29.5,29.53,26264.0,23.8726,23.905,23.8726,23.8969,26264.0
2017-01-26 12:40:00,29.53,29.56,29.53,29.56,21808.0,23.8969,23.9212,23.8969,23.9212,21808.0
2017-01-26 12:45:00,29.56,29.58,29.55,29.58,27600.0,23.9212,23.9374,23.9131,23.9374,27600.0
2017-01-26 12:50:00,29.57,29.58,29.56,29.56,32756.0,23.9293,23.9374,23.9212,23.9212,32756.0
2017-01-26 12:55:00,29.56,29.57,29.55,29.56,24012.0,23.9212,23.9293,23.9131,23.9212,24012.0
2017-01-26 13:00:00,29.56,29.57,29.53,29.56,23912.0,23.9212,23.9293,23.8969,23.9212,23912.0
2017-01-26 13:05:00,29.56,29.56,29.52,29.54,32268.0,23.9212,23.9212,23.8888,23.905,32268.0
2017-01-26 13:10:00,29.55,29.57,29.54,29.57,18400.0,23.9131,23.9293,23.905,23.9293,18400.0
2017-01-26 13:15:00,29.56,29.57,29.54,29.56,19036.0,23.9212,23.9293,23.905,23.9212,19036.0
2017-01-26 13:20:00,29.56,29.61,29.56,29.59,30592.0,23.9212,23.9616,23.9212,23.9455,30592.0
2017-01-26 13:25:00,29.58,29.6,29.58,29.6,16504.0,23.9374,23.9535,23.9374,23.9535,16504.0
2017-01-26 13:30:00,29.6,29.63,29.6,29.63,17752.0,23.9535,23.9778,23.9535,23.9778,17752.0
2017-01-26 13:35:00,29.63,29.65,29.62,29.62,35088.0,23.9778,23.994,23.9697,23.9697,35088.0
2017-01-26 13:40:00,29.61,29.63,29.6,29.62,27696.0,23.9616,23.9778,23.9535,23.9697,27696.0
2017-01-26 13:45:00,29.63,29.67,29.62,29.66,53772.0,23.9778,24.0102,23.9697,24.0021,53772.0
2017-01-26 13:50:00,29.65,29.67,29.64,29.65,35556.0,23.994,24.0102,23.9859,23.994,35556.0
2017-01-26 13:55:00,29.65,29.65,29.63,29.64,18216.0,23.994,23.994,23.9778,23.9859,18216.0
2017-01-26 14:00:00,29.63,29.65,29.61,29.62,51676.0,23.9778,23.994,23.9616,23.9697,51676.0
2017-01-26 14:05:00,29.62,29.64,29.6,29.61,74812.0,23.9697,23.9859,23.9535,23.9616,74812.0
2017-01-26 14:10:00,29.62,29.63,29.58,29.58,46988.0,23.9697,23.9778,23.9374,23.9374,46988.0
2017-01-26 14:15:00,29.58,29.6,29.58,29.6,27832.0,23.9374,23.9535,23.9374,23.9535,27832.0
2017-01-26 14:20:00,29.6,29.6,29.58,29.58,42536.0,23.9535,23.9535,23.9374,23.9374,42536.0
2017-01-26 14:25:00,29.59,29.6,29.59,29.59,24976.0,23.9455,23.9535,23.9455,23.9455,24976.0
2017-01-26 14:30:00,29.6,29.62,29.6,29.61,19776.0,23.9535,23.9697,23.9535,23.9616,19776.0
2017-01-26 14:35:00,29.62,29.62,29.61,29.62,21840.0,23.9697,23.9697,23.9616,23.9697,21840.0
2017-01-26 14:40:00,29.62,29.66,29.62,29.65,40064.0,23.9697,24.0021,23.9697,23.994,40064.0
2017-01-26 14:45:00,29.65,29.66,29.64,29.66,86324.0,23.994,24.0021,23.9859,24.0021,86324.0
2017-01-26 14:50:00,29.66,29.66,29.64,29.64,29244.0,24.0021,24.0021,23.9859,23.9859,29244.0
2017-01-26 14:55:00,29.64,29.65,29.64,29.64,19320.0,23.9859,23.994,23.9859,23.9859,19320.0
2017-01-26 15:00:00,29.64,29.64,29.62,29.63,29688.0,23.9859,23.9859,23.9697,23.9778,29688.0
2017-01-26 15:05:00,29.62,29.62,29.6,29.6,33180.0,23.9697,23.9697,23.9535,23.9535,33180.0
2017-01-26 15:10:00,29.6,29.61,29.59,29.61,31064.0,23.9535,23.9616,23.9455,23.9616,31064.0
2017-01-26 15:15:00,29.61,29.64,29.61,29.63,36064.0,23.9616,23.9859,23.9616,23.9778,36064.0
2017-01-26 15:20:00,29.63,29.63,29.6,29.62,73508.0,23.9778,23.9778,23.9535,23.9697,73508.0
2017-01-26 15:25:00,29.62,29.64,29.62,29.63,29616.0,23.9697,23.9859,23.9697,23.9778,29616.0
2017-01-26 15:30:00,29.63,29.68,29.62,29.68,51268.0,23.9778,24.0183,23.9697,24.0183,51268.0
2017-01-26 15:35:00,29.68,29.68,29.65,29.67,120096.0,24.0183,24.0183,23.994,24.0102,120096.0
2017-01-26 15:40:00,29.68,29.7,29.65,29.69,65864.0,24.0183,24.0345,23.994,24.0264,65864.0
2017-01-26 15:45:00,29.68,29.74,29.68,29.7,116988.0,24.0183,24.0668,24.0183,24.0345,116988.0
2017-01-26 15:50:00,29.7,29.7,29.65,29.67,137724.0,24.0345,24.0345,23.994,24.0102,137724.0
2017-01-26 15:55:00,29.66,29.7,29.66,29.7,146200.0,24.0021,24.0345,24.0021,24.0345,146200.0
2017-01-27 09:30:00,29.83,30.22,29.83,30.07,204336.0,24.1397,24.4553,24.1397,24.3339,204336.0
2017-01-27 09:35:00,30.07,30.08,29.92,29.96,117800.0,24.3339,24.342,24.2125,24.2449,117800.0
2017-01-27 09:40:00,29.96,30.01,29.91,30.0,116504.0,24.2449,24.2853,24.2044,24.2772,116504.0
2017-01-27 09:45:00,30.0,30.06,29.94,30.05,500072.0,24.2772,24.3258,24.2287,24.3177,500072.0
2017-01-27 09:50:00,30.05,30.28,30.05,30.28,444996.0,24.3177,24.5038,24.3177,24.5038,444996.0
2017-01-27 09:55:00,30.28,30.46,30.27,30.42,435516.0,24.5038,24.6495,24.4957,24.6171,435516.0
2017-01-27 10:00:00,30.42,30.42,30.12,30.14,419692.0,24.6171,24.6171,24.3743,24.3905,419692.0
2017-01-27 10:05:00,30.14,30.27,30.13,30.22,219616.0,24.3905,24.4957,24.3824,24.4553,219616.0
2017-01-27 10:10:00,30.23,30.26,30.16,30.18,163348.0,24.4634,24.4876,24.4067,24.4229,163348.0
2017-01-27 10:15:00,30.18,30.18,30.1,30.16,161744.0,24.4229,24.4229,24.3582,24.4067,161744.0
2017-01-27 10:20:00,30.17,30.33,30.16,30.29,162772.0,24.4148,24.5443,24.4067,24.5119,162772.0
2017-01-27 10:25:00,30.29,30.35,30.25,30.31,212376.0,24.5119,24.5605,24.4795,24.5281,212376.0
2017-01-27 10:30:00,30.3,30.31,30.21,30.21,244768.0,24.52,24.5281,24.4472,24.4472,244768.0
2017-01-27 10:35:00,30.22,30.25,30.19,30.25,225856.0,24.4553,24.4795,24.431,24.4795,225856.0
2017-01-27 10:40:00,30.26,30.36,30.25,30.35,273588.0,24.4876,24.5686,24.4795,24.5605,273588.0
2017-01-27 10:45:00,30.35,30.36,30.27,30.31,88000.0,24.5605,24.5686,24.4957,24.5281,88000.0
2017-01-27 10:50:00,30.32,30.32,30.23,30.3,109604.0,24.5362,24.5362,24.4634,24.52,109604.0
2017-01-27 10:55:00,30.29,30.29,30.23,30.23,128480.0,24.5119,24.5119,24.4634,24.4634,128480.0
2017-01-27 11:00:00,30.22,30.24,30.21,30.23,107952.0,24.4553,24.4715,24.4472,24.4634,107952.0
2017-01-27 11:05:00,30.23,30.26,30.21,30.24,156708.0,24.4634,24.4876,24.4472,24.4715,156708.0
2017-01-27 11:10:00,30.24,30.27,30.23,30.23,164940.0,24.4715,24.4957,24.4634,24.4634,164940.0
2017-01-27 11:15:00,30.24,30.25,30.23,30.23,30132.0,24.4715,24.4795,24.4634,24.4634,30132.0
2017-01-27 11:20:00,30.23,30.25,30.23,30.25,40484.0,24.4634,24.4795,24.4634,24.4795,40484.0
2017-01-27 11:25:00,30.25,30.27,30.24,30.26,139836.0,24.4795,24.4957,24.4715,24.4876,139836.0
2017-01-27 11:30:00,30.26,30.28,30.24,30.28,53356.0,24.4876,24.5038,24.4715,24.5038,53356.0
2017-01-27 11:35:00,30.28,30.29,30.25,30.26,52196.0,24.5038,24.5119,24.4795,24.4876,52196.0
2017-01-27 11:40:00,30.25,30.25,30.2,30.2,30184.0,24.4795,24.4795,24.4391,24.4391,30184.0
2017-01-27 11:45:00,30.2,30.23,30.2,30.22,17632.0,24.4391,24.4634,24.4391,24.4553,17632.0
2017-01-27 11:50:00,30.21,30.21,30.17,30.2,59040.0,24.4472,24.4472,24.4148,24.4391,59040.0
2017-01-27 11:55:00,30.18,30.18,30.17,30.17,55752.0,24.4229,24.4229,24.4148,24.4148,55752.0
2017-01-27 12:00:00,30.18,30.18,30.14,30.17,305232.0,24.4229,24.4229,24.3905,24.4148,305232.0
2017-01-27 12:05:00,30.17,30.2,30.15,30.16,76516.0,24.4148,24.4391,24.3986,24.4067,76516.0
2017-01-27 12:10:00,30.17,30.2,30.16,30.2,39592.0,24.4148,24.4391,24.4067,24.4391,39592.0
2017-01-27 12:15:00,30.2,30.25,30.2,30.24,40152.0,24.4391,24.4795,24.4391,24.4715,40152.0
2017-01-27 12:20:00,30.23,30.26,30.23,30.25,25180.0,24.4634,24.4876,24.4634,24.4795,25180.0
2017-01-27 12:25:00,30.26,30.3,30.26,30.3,23088.0,24.4876,24.52,24.4876,24.52,23088.0
2017-01-27 12:30:00,30.29,30.29,30.21,30.21,47780.0,24.5119,24.5119,24.4472,24.4472,47780.0
2017-01-27 12:35:00,30.22,30.22,30.2,30.21,22180.0,24.4553,24.4553,24.4391,24.4472,22180.0
2017-01-27 12:40:00,30.2,30.23,30.2,30.23,9768.0,24.4391,24.4634,24.4391,24.4634,9768.0
2017-01-27 12:45:00,30.23,30.29,30.23,30.29,72740.0,24.4634,24.5119,24.4634,24.5119,72740.0
2017-01-27 12:50:00,30.29,30.3,30.28,30.3,45008.0,24.5119,24.52,24.5038,24.52,45008.0
2017-01-27 12:55:00,30.3,30.32,30.29,30.31,35576.0,24.52,24.5362,24.5119,24.5281,35576.0
2017-01-27 13:00:00,30.31,30.31,30.28,30.28,72384.0,24.5281,24.5281,24.5038,24.5038,72384.0
2017-01-27 13:05:00,30.27,30.28,30.22,30.23,60640.0,24.4957,24.5038,24.4553,24.4634,60640.0
2017-01-27 13:10:00,30.23,30.27,30.22,30.27,78592.0,24.4634,24.4957,24.4553,24.4957,78592.0
2017-01-27 13:15:00,30.27,30.28,30.25,30.25,29732.0,24.4957,24.5038,24.4795,24.4795,29732.0
2017-01-27 13:20:00,30.25,30.26,30.24,30.25,22216.0,24.4795,24.4876,24.4715,24.4795,22216.0
2017-01-27 13:25:00,30.25,30.25,30.23,30.25,18240.0,24.4795,24.4795,24.4634,24.4795,18240.0
2017-01-27 13:30:00,30.24,30.26,30.24,30.24,60300.0,24.4715,24.4876,24.4715,24.4715,60300.0
2017-01-27 13:35:00,30.24,30.25,30.22,30.23,25840.0,24.4715,24.4795,24.4553,24.4634,25840.0
2017-01-27 13:40:00,30.23,30.25,30.22,30.24,70324.0,24.4634,24.4795,24.4553,24.4715,70324.0
2017-01-27 13:45:00,30.25,30.25,30.17,30.19,107272.0,24.4795,24.4795,24.4148,24.431,107272.0
2017-01-27 13:50:00,30.19,30.21,30.11,30.11,44344.0,24.431,24.4472,24.3663,24.3663,44344.0
2017-01-27 13:55:00,30.11,30.16,30.11,30.15,31040.0,24.3663,24.4067,24.3663,24.3986,31040.0
2017-01-27 14:00:00,30.14,30.18,30.13,30.18,56964.0,24.3905,24.4229,24.3824,24.4229,56964.0
2017-01-27 14:05:00,30.18,30.19,30.16,30.18,69212.0,24.4229,24.431,24.4067,24.4229,69212.0
2017-01-27 14:10:00,30.18,30.23,30.18,30.22,68556.0,24.4229,24.4634,24.4229,24.4553,68556.0
2017-01-27 14:15:00,30.22,30.22,30.2,30.22,60364.0,24.4553,24.4553,24.4391,24.4553,60364.0
2017-01-27 14:20:00,30.22,30.22,30.17,30.21,43680.0,24.4553,24.4553,24.4148,24.4472,43680.0
2017-01-27 14:25:00,30.2,30.2,30.18,30.19,33960.0,24.4391,24.4391,24.4229,24.431,33960.0
2017-01-27 14:30:00,30.19,30.22,30.18,30.21,79220.0,24.431,24.4553,24.4229,24.4472,79220.0
2017-01-27 14:35:00,30.21,30.23,30.2,30.2,53928.0,24.4472,24.4634,24.4391,24.4391,53928.0
2017-01-27 14:40:00,30.2,30.21,30.16,30.18,91152.0,24.4391,24.4472,24.4067,24.4229,91152.0
2017-01-27 14:45:00,30.18,30.2,30.17,30.18,48952.0,24.4229,24.4391,24.4148,24.4229,48952.0
2017-01-27 14:50:00,30.18,30.18,30.16,30.18,67684.0,24.4229,24.4229,24.4067,24.4229,67684.0
2017-01-27 14:55:00,30.18,30.2,30.17,30.18,45764.0,24.4229,24.4391,24.4148,24.4229,45764.0
2017-01-27 15:00:00,30.19,30.21,30.16,30.19,111688.0,24.431,24.4472,24.4067,24.431,111688.0
2017-01-27 15:05:00,30.19,30.2,30.17,30.19,66852.0,24.431,24.4391,24.4148,24.431,66852.0
2017-01-27 15:10:00,30.2,30.21,30.18,30.21,108504.0,24.4391,24.4472,24.4229,24.4472,108504.0
2017-01-27 15:15:00,30.21,30.24,30.19,30.21,199600.0,24.4472,24.4715,24.431,24.4472,199600.0
2017-01-27 15:20:00,30.22,30.24,30.21,30.23,73920.0,24.4553,24.4715,24.4472,24.4634,73920.0
2017-01-27 15:25:00,30.23,30.23,30.19,30.23,114664.0,24.4634,24.4634,24.431,24.4634,114664.0
2017-01-27 15:30:00,30.23,30.24,30.21,30.23,120012.0,24.4634,24.4715,24.4472,24.4634,120012.0
2017-01-27 15:35:00,30.23,30.25,30.22,30.25,180060.0,24.4634,24.4795,24.4553,24.4795,180060.0
2017-01-27 15:40:00,30.25,30.25,30.24,30.25,214484.0,24.4795,24.4795,24.4715,24.4795,214484.0
2017-01-27 15:45:00,30.25,30.3,30.25,30.29,326336.0,24.4795,24.52,24.4795,24.5119,326336.0
2017-01-27 15:50:00,30.29,30.32,30.29,30.31,447096.0,24.5119,24.5362,24.5119,24.5281,447096.0
2017-01-27 15:55:00,30.31,30.36,30.31,30.34,935464.0,24.5281,24.5686,24.5281,24.5524,935464.0
2017-01-30 09:30:00,30.42,30.91,30.39,30.72,369824.0,24.6171,25.0136,24.5928,24.8599,369824.0
2017-01-30 09:35:00,30.67,30.85,30.64,30.67,147948.0,24.8194,24.9651,24.7952,24.8194,147948.0
2017-01-30 09:40:00,30.67,30.69,30.6,30.64,106148.0,24.8194,24.8356,24.7628,24.7952,106148.0
2017-01-30 09:45:00,30.64,30.73,30.63,30.68,149104.0,24.7952,24.868,24.7871,24.8275,149104.0
2017-01-30 09:50:00,30.68,30.74,30.66,30.68,151964.0,24.8275,24.8761,24.8113,24.8275,151964.0
2017-01-30 09:55:00,30.68,30.75,30.64,30.67,198416.0,24.8275,24.8842,24.7952,24.8194,198416.0
2017-01-30 10:00:00,30.67,30.71,30.66,30.71,192516.0,24.8194,24.8518,24.8113,24.8518,192516.0
2017-01-30 10:05:00,30.71,30.74,30.69,30.7,124568.0,24.8518,24.8761,24.8356,24.8437,124568.0
2017-01-30 10:10:00,30.69,30.71,30.63,30.68,111092.0,24.8356,24.8518,24.7871,24.8275,111092.0
2017-01-30 10:15:00,30.67,30.7,30.64,30.66,184084.0,24.8194,24.8437,24.7952,24.8113,184084.0
2017-01-30 10:20:00,30.67,30.7,30.65,30.66,116848.0,24.8194,24.8437,24.8032,24.8113,116848.0
2017-01-30 10:25:00,30.66,30.68,30.57,30.59,124228.0,24.8113,24.8275,24.7385,24.7547,124228.0
2017-01-30 10:30:00,30.6,30.63,30.59,30.61,77652.0,24.7628,24.7871,24.7547,24.7709,77652.0
2017-01-30 10:35:00,30.62,30.64,30.61,30.64,103056.0,24.779,24.7952,24.7709,24.7952,103056.0
2017-01-30 10:40:00,30.64,30.64,30.63,30.64,101136.0,24.7952,24.7952,24.7871,24.7952,101136.0
2017-01-30 10:45:00,30.64,30.65,30.6,30.61,103808.0,24.7952,24.8032,24.7628,24.7709,103808.0
2017-01-30 10:50:00,30.61,30.65,30.6,30.63,123072.0,24.7709,24.8032,24.7628,24.7871,123072.0
2017-01-30 10:55:00,30.63,30.7,30.63,30.69,111356.0,24.7871,24.8437,24.7871,24.8356,111356.0
2017-01-30 11:00:00,30.69,30.69,30.65,30.65,98680.0,24.8356,24.8356,24.8032,24.8032,98680.0
2017-01-30 11:05:00,30.65,30.66,30.64,30.65,101612.0,24.8032,24.8113,24.7952,24.8032,101612.0
2017-01-30 11:10:00,30.66,30.68,30.65,30.68,145744.0,24.8113,24.8275,24.8032,24.8275,145744.0
2017-01-30 11:15:00,30.67,30.68,30.65,30.65,144140.0,24.8194,24.8275,24.8032,24.8032,144140.0
2017-01-30 11:20:00,30.65,30.66,30.64,30.64,122100.0,24.8032,24.8113,24.7952,24.7952,122100.0
2017-01-30 11:25:00,30.63,30.64,30.58,30.59,62952.0,24.7871,24.7952,24.7466,24.7547,62952.0
2017-01-30 11:30:00,30.59,30.59,30.54,30.54,75520.0,24.7547,24.7547,24.7142,24.7142,75520.0
2017-01-30 11:35:00,30.54,30.58,30.53,30.57,80944.0,24.7142,24.7466,24.7061,24.7385,80944.0
2017-01-30 11:40:00,30.56,30.57,30.53,30.55,110020.0,24.7304,24.7385,24.7061,24.7223,110020.0
2017-01-30 11:45:00,30.55,30.56,30.5,30.51,72412.0,24.7223,24.7304,24.6819,24.69,72412.0
2017-01-30 11:50:00,30.51,30.56,30.49,30.56,165504.0,24.69,24.7304,24.6738,24.7304,165504.0
2017-01-30 11:55:00,30.56,30.57,30.55,30.55,104900.0,24.7304,24.7385,24.7223,24.7223,104900.0
2017-01-30 12:00:00,30.55,30.56,30.53,30.56,102388.0,24.7223,24.7304,24.7061,24.7304,102388.0
2017-01-30 12:05:00,30.56,30.58,30.55,30.55,157520.0,24.7304,24.7466,24.7223,24.7223,157520.0
2017-01-30 12:10:00,30.55,30.56,30.54,30.54,96900.0,24.7223,24.7304,24.7142,24.7142,96900.0
2017-01-30 12:15:00,30.54,30.55,30.54,30.55,70780.0,24.7142,24.7223,24.7142,24.7223,70780.0
2017-01-30 12:20:00,30.55,30.55,30.52,30.52,99520.0,24.7223,24.7223,24.698,24.698,99520.0
2017-01-30 12:25:00,30.52,30.53,30.52,30.52,48332.0,24.698,24.7061,24.698,24.698,48332.0
2017-01-30 12:30:00,30.52,30.53,30.51,30.53,80244.0,24.698,24.7061,24.69,24.7061,80244.0
2017-01-30 12:35:00,30.53,30.54,30.52,30.54,76692.0,24.7061,24.7142,24.698,24.7142,76692.0
2017-01-30 12:40:00,30.54,30.54,30.53,30.54,83436.0,24.7142,24.7142,24.7061,24.7142,83436.0
2017-01-30 12:45:00,30.54,30.56,30.54,30.56,72968.0,24.7142,24.7304,24.7142,24.7304,72968.0
2017-01-30 12:50:00,30.55,30.56,30.55,30.55,115876.0,24.7223,24.7304,24.7223,24.7223,115876.0
2017-01-30 12:55:00,30.55,30.55,30.54,30.55,75584.0,24.7223,24.7223,24.7142,24.7223,75584.0
2017-01-30 13:00:00,30.54,30.55,30.54,30.54,137636.0,24.7142,24.7223,24.7142,24.7142,137636.0
2017-01-30 13:05:00,30.54,30.58,30.54,30.55,116944.0,24.7142,24.7466,24.7142,24.7223,116944.0
2017-01-30 13:10:00,30.55,30.55,30.54,30.55,69420.0,24.7223,24.7223,24.7142,24.7223,69420.0
2017-01-30 13:15:00,30.55,30.56,30.55,30.55,51308.0,24.7223,24.7304,24.7223,24.7223,51308.0
2017-01-30 13:20:00,30.55,30.56,30.55,30.55,80824.0,24.7223,24.7304,24.7223,24.7223,80824.0
2017-01-30 13:25:00,30.55,30.56,30.55,30.55,79676.0,24.7223,24.7304,24.7223,24.7223,79676.0
2017-01-30 13:30:00,30.55,30.56,30.55,30.55,59140.0,24.7223,24.7304,24.7223,24.7223,59140.0
2017-01-30 13:35:00,30.55,30.55,30.53,30.53,97248.0,24.7223,24.7223,24.7061,24.7061,97248.0
2017-01-30 13:40:00,30.52,30.52,30.51,30.51,54680.0,24.698,24.698,24.69,24.69,54680.0
2017-01-30 13:45:00,30.51,30.52,30.51,30.52,64868.0,24.69,24.698,24.69,24.698,64868.0
2017-01-30 13:50:00,30.52,30.53,30.52,30.52,74260.0,24.698,24.7061,24.698,24.698,74260.0
2017-01-30 13:55:00,30.52,30.55,30.52,30.54,100704.0,24.698,24.7223,24.698,24.7142,100704.0
2017-01-30 14:00:00,30.54,30.63,30.54,30.62,197876.0,24.7142,24.7871,24.7142,24.779,197876.0
2017-01-30 14:05:00,30.61,30.67,30.6,30.64,129104.0,24.7709,24.8194,24.7628,24.7952,129104.0
2017-01-30 14:10:00,30.64,30.68,30.63,30.65,143196.0,24.7952,24.8275,24.7871,24.8032,143196.0
2017-01-30 14:15:00,30.65,30.65,30.64,30.65,58452.0,24.8032,24.8032,24.7952,24.8032,58452.0
2017-01-30 14:20:00,30.64,30.64,30.61,30.61,70168.0,24.7952,24.7952,24.7709,24.7709,70168.0
2017-01-30 14:25:00,30.61,30.62,30.61,30.61,54520.0,24.7709,24.779,24.7709,24.7709,54520.0
2017-01-30 14:30:00,30.6,30.61,30.58,30.58,63368.0,24.7628,24.7709,24.7466,24.7466,63368.0
2017-01-30 14:35:00,30.58,30.58,30.56,30.57,63712.0,24.7466,24.7466,24.7304,24.7385,63712.0
2017-01-30 14:40:00,30.57,30.58,30.56,30.56,65856.0,24.7385,24.7466,24.7304,24.7304,65856.0
2017-01-30 14:45:00,30.57,30.57,30.56,30.57,59864.0,24.7385,24.7385,24.7304,24.7385,59864.0
2017-01-30 14:50:00,30.57,30.57,30.56,30.57,36916.0,24.7385,24.7385,24.7304,24.7385,36916.0
2017-01-30 14:55:00,30.57,30.58,30.57,30.57,73640.0,24.7385,24.7466,24.7385,24.7385,73640.0
2017-01-30 15:00:00,30.57,30.58,30.57,30.58,60776.0,24.7385,24.7466,24.7385,24.7466,60776.0
2017-01-30 15:05:00,30.58,30.58,30.57,30.58,89184.0,24.7466,24.7466,24.7385,24.7466,89184.0
2017-01-30 15:10:00,30.58,30.58,30.57,30.57,50776.0,24.7466,24.7466,24.7385,24.7385,50776.0
2017-01-30 15:15:00,30.57,30.58,30.57,30.58,98544.0,24.7385,24.7466,24.7385,24.7466,98544.0
2017-01-30 15:20:00,30.58,30.58,30.57,30.57,74028.0,24.7466,24.7466,24.7385,24.7385,74028.0
2017-01-30 15:25:00,30.57,30.57,30.56,30.57,101684.0,24.7385,24.7385,24.7304,24.7385,101684.0
2017-01-30 15:30:00,30.57,30.58,30.57,30.58,94252.0,24.7385,24.7466,24.7385,24.7466,94252.0
2017-01-30 15:35:00,30.57,30.58,30.57,30.57,118580.0,24.7385,24.7466,24.7385,24.7385,118580.0
2017-01-30 15:40:00,30.57,30.58,30.57,30.57,165248.0,24.7385,24.7466,24.7385,24.7385,165248.0
2017-01-30 15:45:00,30.57,30.59,30.57,30.58,310476.0,24.7385,24.7547,24.7385,24.7466,310476.0
2017-01-30 15:50:00,30.58,30.61,30.58,30.6,192260.0,24.7466,24.7709,24.7466,24.7628,192260.0
2017-01-30 15:55:00,30.6,30.65,30.6,30.61,631384.0,24.7628,24.8032,24.7628,24.7709,631384.0
2017-01-31 09:30:00,30.61,30.72,30.56,30.59,107172.0,24.7709,24.8599,24.7304,24.7547,107172.0
2017-01-31 09:35:00,30.63,30.68,30.55,30.55,86712.0,24.7871,24.8275,24.7223,24.7223,86712.0
2017-01-31 09:40:00,30.58,30.67,30.54,30.67,85524.0,24.7466,24.8194,24.7142,24.8194,85524.0
2017-01-31 09:45:00,30.67,30.74,30.67,30.71,82256.0,24.8194,24.8761,24.8194,24.8518,82256.0
2017-01-31 09:50:00,30.7,30.71,30.64,30.67,54808.0,24.8437,24.8518,24.7952,24.8194,54808.0
2017-01-31 09:55:00,30.67,30.68,30.66,30.66,101948.0,24.8194,24.8275,24.8113,24.8113,101948.0
2017-01-31 10:00:00,30.66,30.71,30.66,30.71,46784.0,24.8113,24.8518,24.8113,24.8518,46784.0
2017-01-31 10:05:00,30.71,30.82,30.71,30.82,67896.0,24.8518,24.9408,24.8518,24.9408,67896.0
2017-01-31 10:10:00,30.81,30.85,30.8,30.81,91416.0,24.9327,24.9651,24.9246,24.9327,91416.0
2017-01-31 10:15:00,30.81,30.84,30.8,30.81,116660.0,24.9327,24.957,24.9246,24.9327,116660.0
2017-01-31 10:20:00,30.82,30.84,30.78,30.82,89020.0,24.9408,24.957,24.9084,24.9408,89020.0
2017-01-31 10:25:00,30.84,30.85,30.82,30.83,41852.0,24.957,24.9651,24.9408,24.9489,41852.0
2017-01-31 10:30:00,30.84,30.88,30.83,30.87,142140.0,24.957,24.9894,24.9489,24.9813,142140.0
2017-01-31 10:35:00,30.87,30.9,30.86,30.9,140416.0,24.9813,25.0056,24.9732,25.0056,140416.0
2017-01-31 10:40:00,30.9,30.9,30.85,30.89,73840.0,25.0056,25.0056,24.9651,24.9975,73840.0
2017-01-31 10:45:00,30.89,30.93,30.88,30.91,139912.0,24.9975,25.0298,24.9894,25.0136,139912.0
2017-01-31 10:50:00,30.92,30.97,30.9,30.97,75308.0,25.0217,25.0622,25.0056,25.0622,75308.0
2017-01-31 10:55:00,30.95,30.97,30.94,30.96,112272.0,25.046,25.0622,25.0379,25.0541,112272.0
2017-01-31 11:00:00,30.96,31.0,30.95,31.0,88484.0,25.0541,25.0865,25.046,25.0865,88484.0
2017-01-31 11:05:00,30.99,31.0,30.97,31.0,53072.0,25.0784,25.0865,25.0622,25.0865,53072.0
2017-01-31 11:10:00,30.99,31.0,30.98,31.0,78244.0,25.0784,25.0865,25.0703,25.0865,78244.0
2017-01-31 11:15:00,31.0,31.02,30.97,31.02,63980.0,25.0865,25.1027,25.0622,25.1027,63980.0
2017-01-31 11:20:00,31.01,31.05,31.01,31.03,104932.0,25.0946,25.1269,25.0946,25.1108,104932.0
2017-01-31 11:25:00,31.02,31.03,30.98,31.02,76148.0,25.1027,25.1108,25.0703,25.1027,76148.0
2017-01-31 11:30:00,31.01,31.05,31.01,31.01,51344.0,25.0946,25.1269,25.0946,25.0946,51344.0
2017-01-31 11:35:00,31.01,31.03,30.98,31.03,54280.0,25.0946,25.1108,25.0703,25.1108,54280.0
2017-01-31 11:40:00,31.03,31.05,31.02,31.04,54320.0,25.1108,25.1269,25.1027,25.1188,54320.0
2017-01-31 11:45:00,31.03,31.05,31.02,31.04,40180.0,25.1108,25.1269,25.1027,25.1188,40180.0
2017-01-31 11:50:00,31.03,31.05,31.02,31.05,80220.0,25.1108,25.1269,25.1027,25.1269,80220.0
2017-01-31 11:55:00,31.05,31.08,31.04,31.04,76076.0,25.1269,25.1512,25.1188,25.1188,76076.0
2017-01-31 12:00:00,31.04,31.08,31.04,31.06,64776.0,25.1188,25.1512,25.1188,25.135,64776.0
2017-01-31 12:05:00,31.07,31.08,31.06,31.06,59372.0,25.1431,25.1512,25.135,25.135,59372.0
2017-01-31 12:10:00,31.06,31.06,31.03,31.04,40784.0,25.135,25.135,25.1108,25.1188,40784.0
2017-01-31 12:15:00,31.04,31.05,31.01,31.01,21616.0,25.1188,25.1269,25.0946,25.0946,21616.0
2017-01-31 12:20:00,31.02,31.02,30.99,30.99,66884.0,25.1027,25.1027,25.0784,25.0784,66884.0
2017-01-31 12:25:00,30.99,30.99,30.96,30.99,36892.0,25.0784,25.0784,25.0541,25.0784,36892.0
2017-01-31 12:30:00,30.99,31.0,30.98,31.0,36720.0,25.0784,25.0865,25.0703,25.0865,36720.0
2017-01-31 12:35:00,31.0,31.0,30.98,31.0,42748.0,25.0865,25.0865,25.0703,25.0865,42748.0
2017-01-31 12:40:00,31.0,31.02,30.99,31.01,17148.0,25.0865,25.1027,25.0784,25.0946,17148.0
2017-01-31 12:45:00,31.0,31.02,31.0,31.0,25980.0,25.0865,25.1027,25.0865,25.0865,25980.0
2017-01-31 12:50:00,31.0,31.03,30.98,31.02,75480.0,25.0865,25.1108,25.0703,25.1027,75480.0
2017-01-31 12:55:00,31.02,31.02,31.01,31.02,14480.0,25.1027,25.1027,25.0946,25.1027,14480.0
2017-01-31 13:00:00,31.02,31.02,30.99,31.0,27556.0,25.1027,25.1027,25.0784,25.0865,27556.0
2017-01-31 13:05:00,31.0,31.04,31.0,31.03,40112.0,25.0865,25.1188,25.0865,25.1108,40112.0
2017-01-31 13:10:00,31.03,31.03,31.0,31.0,29232.0,25.1108,25.1108,25.0865,25.0865,29232.0
2017-01-31 13:15:00,31.0,31.01,30.98,30.99,31652.0,25.0865,25.0946,25.0703,25.0784,31652.0
2017-01-31 13:20:00,30.98,30.98,30.95,30.95,32952.0,25.0703,25.0703,25.046,25.046,32952.0
2017-01-31 13:25:00,30.96,30.97,30.93,30.93,27024.0,25.0541,25.0622,25.0298,25.0298,27024.0
2017-01-31 13:30:00,30.93,30.93,30.92,30.93,28296.0,25.0298,25.0298,25.0217,25.0298,28296.0
2017-01-31 13:35:00,30.93,30.97,30.92,30.97,45072.0,25.0298,25.0622,25.0217,25.0622,45072.0
2017-01-31 13:40:00,30.96,30.96,30.93,30.94,40088.0,25.0541,25.0541,25.0298,25.0379,40088.0
2017-01-31 13:45:00,30.94,30.96,30.93,30.95,20316.0,25.0379,25.0541,25.0298,25.046,20316.0
2017-01-31 13:50:00,30.95,30.96,30.93,30.95,37308.0,25.046,25.0541,25.0298,25.046,37308.0
2017-01-31 13:55:00,30.96,30.96,30.93,30.95,22520.0,25.0541,25.0541,25.0298,25.046,22520.0
2017-01-31 14:00:00,30.94,30.94,30.91,30.92,41004.0,25.0379,25.0379,25.0136,25.0217,41004.0
2017-01-31 14:05:00,30.92,30.93,30.91,30.92,26856.0,25.0217,25.0298,25.0136,25.0217,26856.0
2017-01-31 14:10:00,30.92,30.92,30.91,30.91,34764.0,25.0217,25.0217,25.0136,25.0136,34764.0
2017-01-31 14:15:00,30.91,30.92,30.88,30.89,56360.0,25.0136,25.0217,24.9894,24.9975,56360.0
2017-01-31 14:20:00,30.89,30.91,30.88,30.88,40144.0,24.9975,25.0136,24.9894,24.9894,40144.0
2017-01-31 14:25:00,30.88,30.89,30.86,30.86,40028.0,24.9894,24.9975,24.9732,24.9732,40028.0
2017-01-31 14:30:00,30.86,30.88,30.85,30.85,43256.0,24.9732,24.9894,24.9651,24.9651,43256.0
2017-01-31 14:35:00,30.86,30.86,30.82,30.82,30384.0,24.9732,24.9732,24.9408,24.9408,30384.0
2017-01-31 14:40:00,30.82,30.85,30.82,30.84,41636.0,24.9408,24.9651,24.9408,24.957,41636.0
2017-01-31 14:45:00,30.84,30.85,30.83,30.84,21840.0,24.957,24.9651,24.9489,24.957,21840.0
2017-01-31 14:50:00,30.84,30.85,30.82,30.85,56016.0,24.957,24.9651,24.9408,24.9651,56016.0
2017-01-31 14:55:00,30.85,30.88,30.85,30.85,45960.0,24.9651,24.9894,24.9651,24.9651,45960.0
2017-01-31 15:00:00,30.85,30.86,30.82,30.84,55396.0,24.9651,24.9732,24.9408,24.957,55396.0
2017-01-31 15:05:00,30.84,30.85,30.83,30.83,62144.0,24.957,24.9651,24.9489,24.9489,62144.0
2017-01-31 15:10:00,30.84,30.87,30.83,30.87,68920.0,24.957,24.9813,24.9489,24.9813,68920.0
2017-01-31 15:15:00,30.87,30.89,30.86,30.86,60468.0,24.9813,24.9975,24.9732,24.9732,60468.0
2017-01-31 15:20:00,30.86,30.88,30.85,30.86,76840.0,24.9732,24.9894,24.9651,24.9732,76840.0
2017-01-31 15:25:00,30.86,30.88,30.84,30.84,80048.0,24.9732,24.9894,24.957,24.957,80048.0
2017-01-31 15:30:00,30.85,30.89,30.85,30.86,98484.0,24.9651,24.9975,24.9651,24.9732,98484.0
2017-01-31 15:35:00,30.86,30.87,30.86,30.86,94812.0,24.9732,24.9813,24.9732,24.9732,94812.0
2017-01-31 15:40:00,30.87,30.91,30.86,30.91,132372.0,24.9813,25.0136,24.9732,25.0136,132372.0
2017-01-31 15:45:00,30.91,30.93,30.9,30.92,91952.0,25.0136,25.0298,25.0056,25.0217,91952.0
2017-01-31 15:50:00,30.91,30.93,30.91,30.93,220136.0,25.0136,25.0298,25.0136,25.0298,220136.0
2017-01-31 15:55:00,30.93,30.93,30.91,30.93,340452.0,25.0298,25.0298,25.0136,25.0298,340452.0
2017-02-01 09:30:00,30.68,30.78,30.65,30.68,187836.0,24.8275,24.9084,24.8032,24.8275,187836.0
2017-02-01 09:35:00,30.7,30.75,30.66,30.74,62848.0,24.8437,24.8842,24.8113,24.8761,62848.0
2017-02-01 09:40:00,30.74,30.9,30.74,30.83,105804.0,24.8761,25.0056,24.8761,24.9489,105804.0
2017-02-01 09:45:00,30.82,30.86,30.81,30.86,72356.0,24.9408,24.9732,24.9327,24.9732,72356.0
2017-02-01 09:50:00,30.86,30.88,30.83,30.84,61052.0,24.9732,24.9894,24.9489,24.957,61052.0
2017-02-01 09:55:00,30.84,30.91,30.84,30.85,92260.0,24.957,25.0136,24.957,24.9651,92260.0
2017-02-01 10:00:00,30.85,30.87,30.75,30.75,70340.0,24.9651,24.9813,24.8842,24.8842,70340.0
2017-02-01 10:05:00,30.77,30.8,30.73,30.75,71140.0,24.9004,24.9246,24.868,24.8842,71140.0
2017-02-01 10:10:00,30.74,30.75,30.68,30.68,80224.0,24.8761,24.8842,24.8275,24.8275,80224.0
2017-02-01 10:15:00,30.68,30.69,30.66,30.68,61708.0,24.8275,24.8356,24.8113,24.8275,61708.0
2017-02-01 10:20:00,30.68,30.69,30.63,30.63,44284.0,24.8275,24.8356,24.7871,24.7871,44284.0
2017-02-01 10:25:00,30.63,30.71,30.62,30.71,50344.0,24.7871,24.8518,24.779,24.8518,50344.0
2017-02-01 10:30:00,30.7,30.73,30.7,30.71,73764.0,24.8437,24.868,24.8437,24.8518,73764.0
2017-02-01 10:35:00,30.71,30.78,30.7,30.77,74480.0,24.8518,24.9084,24.8437,24.9004,74480.0
2017-02-01 10:40:00,30.76,30.77,30.71,30.76,44032.0,24.8923,24.9004,24.8518,24.8923,44032.0
2017-02-01 10:45:00,30.76,30.77,30.68,30.69,39408.0,24.8923,24.9004,24.8275,24.8356,39408.0
2017-02-01 10:50:00,30.68,30.7,30.65,30.66,67932.0,24.8275,24.8437,24.8032,24.8113,67932.0
2017-02-01 10:55:00,30.66,30.66,30.55,30.57,67592.0,24.8113,24.8113,24.7223,24.7385,67592.0
2017-02-01 11:00:00,30.57,30.58,30.56,30.58,40536.0,24.7385,24.7466,24.7304,24.7466,40536.0
2017-02-01 11:05:00,30.58,30.59,30.55,30.57,35424.0,24.7466,24.7547,24.7223,24.7385,35424.0
2017-02-01 11:10:00,30.57,30.61,30.55,30.6,40468.0,24.7385,24.7709,24.7223,24.7628,40468.0
2017-02-01 11:15:00,30.61,30.66,30.59,30.59,41104.0,24.7709,24.8113,24.7547,24.7547,41104.0
2017-02-01 11:20:00,30.6,30.62,30.59,30.61,30548.0,24.7628,24.779,24.7547,24.7709,30548.0
2017-02-01 11:25:00,30.62,30.63,30.61,30.63,36916.0,24.779,24.7871,24.7709,24.7871,36916.0
2017-02-01 11:30:00,30.63,30.63,30.59,30.59,102620.0,24.7871,24.7871,24.7547,24.7547,102620.0
2017-02-01 11:35:00,30.6,30.6,30.55,30.57,37084.0,24.7628,24.7628,24.7223,24.7385,37084.0
2017-02-01 11:40:00,30.58,30.59,30.54,30.54,49784.0,24.7466,24.7547,24.7142,24.7142,49784.0
2017-02-01 11:45:00,30.55,30.58,30.54,30.57,24540.0,24.7223,24.7466,24.7142,24.7385,24540.0
2017-02-01 11:50:00,30.56,30.57,30.54,30.55,106760.0,24.7304,24.7385,24.7142,24.7223,106760.0
2017-02-01 11:55:00,30.54,30.56,30.52,30.55,31140.0,24.7142,24.7304,24.698,24.7223,31140.0
2017-02-01 12:00:00,30.55,30.58,30.54,30.57,30948.0,24.7223,24.7466,24.7142,24.7385,30948.0
2017-02-01 12:05:00,30.57,30.59,30.56,30.57,23900.0,24.7385,24.7547,24.7304,24.7385,23900.0
2017-02-01 12:10:00,30.56,30.59,30.54,30.54,33840.0,24.7304,24.7547,24.7142,24.7142,33840.0
2017-02-01 12:15:00,30.54,30.57,30.54,30.57,28072.0,24.7142,24.7385,24.7142,24.7385,28072.0
2017-02-01 12:20:00,30.56,30.56,30.53,30.54,31816.0,24.7304,24.7304,24.7061,24.7142,31816.0
2017-02-01 12:25:00,30.54,30.58,30.54,30.57,40944.0,24.7142,24.7466,24.7142,24.7385,40944.0
2017-02-01 12:30:00,30.57,30.6,30.57,30.59,38612.0,24.7385,24.7628,24.7385,24.7547,38612.0
2017-02-01 12:35:00,30.59,30.61,30.59,30.6,50268.0,24.7547,24.7709,24.7547,24.7628,50268.0
2017-02-01 12:40:00,30.6,30.61,30.58,30.58,22396.0,24.7628,24.7709,24.7466,24.7466,22396.0
2017-02-01 12:45:00,30.58,30.58,30.55,30.55,29656.0,24.7466,24.7466,24.7223,24.7223,29656.0
2017-02-01 12:50:00,30.54,30.57,30.53,30.57,51656.0,24.7142,24.7385,24.7061,24.7385,51656.0
2017-02-01 12:55:00,30.57,30.6,30.56,30.57,32404.0,24.7385,24.7628,24.7304,24.7385,32404.0
2017-02-01 13:00:00,30.56,30.6,30.56,30.58,31004.0,24.7304,24.7628,24.7304,24.7466,31004.0
2017-02-01 13:05:00,30.59,30.6,30.58,30.59,45484.0,24.7547,24.7628,24.7466,24.7547,45484.0
2017-02-01 13:10:00,30.59,30.6,30.58,30.59,16492.0,24.7547,24.7628,24.7466,24.7547,16492.0
2017-02-01 13:15:00,30.59,30.63,30.59,30.61,26372.0,24.7547,24.7871,24.7547,24.7709,26372.0
2017-02-01 13:20:00,30.61,30.62,30.59,30.6,24992.0,24.7709,24.779,24.7547,24.7628,24992.0
2017-02-01 13:25:00,30.6,30.61,30.58,30.6,21560.0,24.7628,24.7709,24.7466,24.7628,21560.0
2017-02-01 13:30:00,30.6,30.63,30.6,30.62,35780.0,24.7628,24.7871,24.7628,24.779,35780.0
2017-02-01 13:35:00,30.63,30.63,30.58,30.58,22464.0,24.7871,24.7871,24.7466,24.7466,22464.0
2017-02-01 13:40:00,30.59,30.62,30.57,30.61,49744.0,24.7547,24.779,24.7385,24.7709,49744.0
2017-02-01 13:45:00,30.61,30.63,30.6,30.6,34256.0,24.7709,24.7871,24.7628,24.7628,34256.0
2017-02-01 13:50:00,30.6,30.66,30.58,30.64,42748.0,24.7628,24.8113,24.7466,24.7952,42748.0
2017-02-01 13:55:00,30.65,30.68,30.65,30.68,48880.0,24.8032,24.8275,24.8032,24.8275,48880.0
2017-02-01 14:00:00,30.68,30.76,30.64,30.76,81520.0,24.8275,24.8923,24.7952,24.8923,81520.0
2017-02-01 14:05:00,30.79,30.83,30.78,30.79,83860.0,24.9165,24.9489,24.9084,24.9165,83860.0
2017-02-01 14:10:00,30.78,30.81,30.77,30.77,63920.0,24.9084,24.9327,24.9004,24.9004,63920.0
2017-02-01 14:15:00,30.77,30.86,30.76,30.85,124052.0,24.9004,24.9732,24.8923,24.9651,124052.0
2017-02-01 14:20:00,30.86,30.87,30.84,30.84,56516.0,24.9732,24.9813,24.957,24.957,56516.0
2017-02-01 14:25:00,30.84,30.84,30.79,30.79,40028.0,24.957,24.957,24.9165,24.9165,40028.0
2017-02-01 14:30:00,30.81,30.84,30.81,30.83,151400.0,24.9327,24.957,24.9327,24.9489,151400.0
2017-02-01 14:35:00,30.82,30.83,30.72,30.75,87680.0,24.9408,24.9489,24.8599,24.8842,87680.0
2017-02-01 14:40:00,30.75,30.78,30.74,30.76,91304.0,24.8842,24.9084,24.8761,24.8923,91304.0
2017-02-01 14:45:00,30.76,30.78,30.74,30.77,69492.0,24.8923,24.9084,24.8761,24.9004,69492.0
2017-02-01 14:50:00,30.78,30.78,30.74,30.75,63756.0,24.9084,24.9084,24.8761,24.8842,63756.0
2017-02-01 14:55:00,30.76,30.76,30.74,30.75,141072.0,24.8923,24.8923,24.8761,24.8842,141072.0
2017-02-01 15:00:00,30.75,30.76,30.71,30.72,113960.0,24.8842,24.8923,24.8518,24.8599,113960.0
2017-02-01 15:05:00,30.72,30.73,30.69,30.7,75484.0,24.8599,24.868,24.8356,24.8437,75484.0
2017-02-01 15:10:00,30.7,30.7,30.66,30.66,59000.0,24.8437,24.8437,24.8113,24.8113,59000.0
2017-02-01 15:15:00,30.67,30.71,30.66,30.7,82936.0,24.8194,24.8518,24.8113,24.8437,82936.0
2017-02-01 15:20:00,30.7,30.73,30.7,30.71,86372.0,24.8437,24.868,24.8437,24.8518,86372.0
2017-02-01 15:25:00,30.71,30.72,30.67,30.69,102948.0,24.8518,24.8599,24.8194,24.8356,102948.0
2017-02-01 15:30:00,30.69,30.69,30.65,30.67,133880.0,24.8356,24.8356,24.8032,24.8194,133880.0
2017-02-01 15:35:00,30.67,30.68,30.62,30.68,152432.0,24.8194,24.8275,24.779,24.8275,152432.0
2017-02-01 15:40:00,30.68,30.7,30.64,30.65,197960.0,24.8275,24.8437,24.7952,24.8032,197960.0
2017-02-01 15:45:00,30.64,30.68,30.64,30.68,239888.0,24.7952,24.8275,24.7952,24.8275,239888.0
2017-02-01 15:50:00,30.68,30.69,30.66,30.66,330168.0,24.8275,24.8356,24.8113,24.8113,330168.0
2017-02-01 15:55:00,30.66,30.7,30.64,30.65,469028.0,24.8113,24.8437,24.7952,24.8032,469028.0
2017-02-02 09:30:00,30.74,30.82,30.67,30.68,144532.0,24.8761,24.9408,24.8194,24.8275,144532.0
2017-02-02 09:35:00,30.69,30.75,30.63,30.66,80960.0,24.8356,24.8842,24.7871,24.8113,80960.0
2017-02-02 09:40:00,30.66,30.72,30.58,30.68,219100.0,24.8113,24.8599,24.7466,24.8275,219100.0
2017-02-02 09:45:00,30.68,30.7,30.62,30.64,51768.0,24.8275,24.8437,24.779,24.7952,51768.0
2017-02-02 09:50:00,30.63,30.65,30.59,30.59,35812.0,24.7871,24.8032,24.7547,24.7547,35812.0
2017-02-02 09:55:00,30.6,30.61,30.54,30.56,32012.0,24.7628,24.7709,24.7142,24.7304,32012.0
2017-02-02 10:00:00,30.55,30.58,30.53,30.58,34008.0,24.7223,24.7466,24.7061,24.7466,34008.0
2017-02-02 10:05:00,30.57,30.63,30.54,30.63,30736.0,24.7385,24.7871,24.7142,24.7871,30736.0
2017-02-02 10:10:00,30.63,30.65,30.59,30.6,75476.0,24.7871,24.8032,24.7547,24.7628,75476.0
2017-02-02 10:15:00,30.61,30.64,30.59,30.63,41428.0,24.7709,24.7952,24.7547,24.7871,41428.0
2017-02-02 10:20:00,30.64,30.72,30.63,30.72,52856.0,24.7952,24.8599,24.7871,24.8599,52856.0
2017-02-02 10:25:00,30.72,30.76,30.69,30.71,53436.0,24.8599,24.8923,24.8356,24.8518,53436.0
2017-02-02 10:30:00,30.7,30.72,30.66,30.66,47424.0,24.8437,24.8599,24.8113,24.8113,47424.0
2017-02-02 10:35:00,30.67,30.69,30.67,30.68,64688.0,24.8194,24.8356,24.8194,24.8275,64688.0
2017-02-02 10:40:00,30.69,30.7,30.66,30.68,84872.0,24.8356,24.8437,24.8113,24.8275,84872.0
2017-02-02 10:45:00,30.67,30.69,30.64,30.65,37792.0,24.8194,24.8356,24.7952,24.8032,37792.0
2017-02-02 10:50:00,30.65,30.67,30.63,30.65,27040.0,24.8032,24.8194,24.7871,24.8032,27040.0
2017-02-02 10:55:00,30.66,30.72,30.64,30.71,52876.0,24.8113,24.8599,24.7952,24.8518,52876.0
2017-02-02 11:00:00,30.71,30.82,30.69,30.82,68712.0,24.8518,24.9408,24.8356,24.9408,68712.0
2017-02-02 11:05:00,30.82,30.83,30.79,30.81,29952.0,24.9408,24.9489,24.9165,24.9327,29952.0
2017-02-02 11:10:00,30.82,30.83,30.79,30.82,45232.0,24.9408,24.9489,24.9165,24.9408,45232.0
2017-02-02 11:15:00,30.81,30.82,30.77,30.79,32544.0,24.9327,24.9408,24.9004,24.9165,32544.0
2017-02-02 11:20:00,30.79,30.82,30.77,30.82,49132.0,24.9165,24.9408,24.9004,24.9408,49132.0
2017-02-02 11:25:00,30.8,30.81,30.75,30.77,60628.0,24.9246,24.9327,24.8842,24.9004,60628.0
2017-02-02 11:30:00,30.77,30.77,30.74,30.74,29604.0,24.9004,24.9004,24.8761,24.8761,29604.0
2017-02-02 11:35:00,30.73,30.75,30.73,30.75,19260.0,24.868,24.8842,24.868,24.8842,19260.0
2017-02-02 11:40:00,30.74,30.74,30.69,30.7,73348.0,24.8761,24.8761,24.8356,24.8437,73348.0
2017-02-02 11:45:00,30.7,30.71,30.68,30.7,7600.0,24.8437,24.8518,24.8275,24.8437,7600.0
2017-02-02 11:50:00,30.7,30.72,30.69,30.71,16452.0,24.8437,24.8599,24.8356,24.8518,16452.0
2017-02-02 11:55:00,30.71,30.75,30.71,30.73,60592.0,24.8518,24.8842,24.8518,24.868,60592.0
2017-02-02 12:00:00,30.74,30.75,30.74,30.75,29956.0,24.8761,24.8842,24.8761,24.8842,29956.0
2017-02-02 12:05:00,30.74,30.76,30.74,30.75,12248.0,24.8761,24.8923,24.8761,24.8842,12248.0
2017-02-02 12:10:00,30.76,30.76,30.73,30.73,17104.0,24.8923,24.8923,24.868,24.868,17104.0
2017-02-02 12:15:00,30.73,30.75,30.73,30.74,13544.0,24.868,24.8842,24.868,24.8761,13544.0
2017-02-02 12:20:00,30.74,30.75,30.73,30.74,34472.0,24.8761,24.8842,24.868,24.8761,34472.0
2017-02-02 12:25:00,30.74,30.75,30.73,30.75,35840.0,24.8761,24.8842,24.868,24.8842,35840.0
2017-02-02 12:30:00,30.75,30.77,30.74,30.75,30460.0,24.8842,24.9004,24.8761,24.8842,30460.0
2017-02-02 12:35:00,30.75,30.76,30.75,30.76,30620.0,24.8842,24.8923,24.8842,24.8923,30620.0
2017-02-02 12:40:00,30.77,30.82,30.75,30.81,30056.0,24.9004,24.9408,24.8842,24.9327,30056.0
2017-02-02 12:45:00,30.81,30.82,30.77,30.78,18624.0,24.9327,24.9408,24.9004,24.9084,18624.0
2017-02-02 12:50:00,30.78,30.8,30.76,30.79,33680.0,24.9084,24.9246,24.8923,24.9165,33680.0
2017-02-02 12:55:00,30.79,30.79,30.76,30.78,10436.0,24.9165,24.9165,24.8923,24.9084,10436.0
2017-02-02 13:00:00,30.77,30.79,30.74,30.75,21820.0,24.9004,24.9165,24.8761,24.8842,21820.0
2017-02-02 13:05:00,30.75,30.75,30.73,30.74,9212.0,24.8842,24.8842,24.868,24.8761,9212.0
2017-02-02 13:10:00,30.75,30.75,30.73,30.74,23448.0,24.8842,24.8842,24.868,24.8761,23448.0
2017-02-02 13:15:00,30.73,30.74,30.72,30.73,41984.0,24.868,24.8761,24.8599,24.868,41984.0
2017-02-02 13:20:00,30.73,30.74,30.72,30.72,40640.0,24.868,24.8761,24.8599,24.8599,40640.0
2017-02-02 13:25:00,30.72,30.73,30.71,30.72,10052.0,24.8599,24.868,24.8518,24.8599,10052.0
2017-02-02 13:30:00,30.73,30.73,30.72,30.73,26868.0,24.868,24.868,24.8599,24.868,26868.0
2017-02-02 13:35:00,30.73,30.73,30.72,30.73,26252.0,24.868,24.868,24.8599,24.868,26252.0
2017-02-02 13:40:00,30.72,30.75,30.71,30.75,19124.0,24.8599,24.8842,24.8518,24.8842,19124.0
2017-02-02 13:45:00,30.76,30.78,30.76,30.78,16100.0,24.8923,24.9084,24.8923,24.9084,16100.0
2017-02-02 13:50:00,30.78,30.79,30.77,30.78,11892.0,24.9084,24.9165,24.9004,24.9084,11892.0
2017-02-02 13:55:00,30.79,30.8,30.79,30.79,15232.0,24.9165,24.9246,24.9165,24.9165,15232.0
2017-02-02 14:00:00,30.79,30.79,30.77,30.79,27896.0,24.9165,24.9165,24.9004,24.9165,27896.0
2017-02-02 14:05:00,30.78,30.79,30.77,30.78,22276.0,24.9084,24.9165,24.9004,24.9084,22276.0
2017-02-02 14:10:00,30.79,30.81,30.76,30.76,23508.0,24.9165,24.9327,24.8923,24.8923,23508.0
2017-02-02 14:15:00,30.77,30.78,30.75,30.75,19476.0,24.9004,24.9084,24.8842,24.8842,19476.0
2017-02-02 14:20:00,30.75,30.75,30.72,30.74,29396.0,24.8842,24.8842,24.8599,24.8761,29396.0
2017-02-02 14:25:00,30.75,30.75,30.72,30.73,29368.0,24.8842,24.8842,24.8599,24.868,29368.0
2017-02-02 14:30:00,30.73,30.75,30.73,30.74,49744.0,24.868,24.8842,24.868,24.8761,49744.0
2017-02-02 14:35:00,30.74,30.8,30.74,30.77,116352.0,24.8761,24.9246,24.8761,24.9004,116352.0
2017-02-02 14:40:00,30.77,30.77,30.75,30.75,65216.0,24.9004,24.9004,24.8842,24.8842,65216.0
2017-02-02 14:45:00,30.75,30.77,30.73,30.74,39136.0,24.8842,24.9004,24.868,24.8761,39136.0
2017-02-02 14:50:00,30.74,30.76,30.74,30.75,26716.0,24.8761,24.8923,24.8761,24.8842,26716.0
2017-02-02 14:55:00,30.75,30.77,30.74,30.74,46356.0,24.8842,24.9004,24.8761,24.8761,46356.0
2017-02-02 15:00:00,30.74,30.74,30.72,30.73,47600.0,24.8761,24.8761,24.8599,24.868,47600.0
2017-02-02 15:05:00,30.73,30.76,30.73,30.75,25016.0,24.868,24.8923,24.868,24.8842,25016.0
2017-02-02 15:10:00,30.75,30.79,30.75,30.79,41032.0,24.8842,24.9165,24.8842,24.9165,41032.0
2017-02-02 15:15:00,30.79,30.8,30.77,30.8,34328.0,24.9165,24.9246,24.9004,24.9246,34328.0
2017-02-02 15:20:00,30.8,30.81,30.78,30.79,56224.0,24.9246,24.9327,24.9084,24.9165,56224.0
2017-02-02 15:25:00,30.79,30.81,30.79,30.79,66196.0,24.9165,24.9327,24.9165,24.9165,66196.0
2017-02-02 15:30:00,30.79,30.82,30.79,30.81,76264.0,24.9165,24.9408,24.9165,24.9327,76264.0
2017-02-02 15:35:00,30.82,30.82,30.8,30.82,39612.0,24.9408,24.9408,24.9246,24.9408,39612.0
2017-02-02 15:40:00,30.82,30.84,30.82,30.83,49360.0,24.9408,24.957,24.9408,24.9489,49360.0
2017-02-02 15:45:00,30.83,30.86,30.83,30.86,78112.0,24.9489,24.9732,24.9489,24.9732,78112.0
2017-02-02 15:50:00,30.86,30.87,30.85,30.86,76472.0,24.9732,24.9813,24.9651,24.9732,76472.0
2017-02-02 15:55:00,30.86,30.88,30.85,30.86,192636.0,24.9732,24.9894,24.9651,24.9732,192636.0
2017-02-03 09:30:00,30.98,31.05,30.89,31.02,176180.0,25.0703,25.1269,24.9975,25.1027,176180.0
2017-02-03 09:35:00,30.99,31.04,30.97,31.01,106384.0,25.0784,25.1188,25.0622,25.0946,106384.0
2017-02-03 09:40:00,31.02,31.05,30.99,31.02,42580.0,25.1027,25.1269,25.0784,25.1027,42580.0
2017-02-03 09:45:00,31.02,31.04,30.99,30.99,40116.0,25.1027,25.1188,25.0784,25.0784,40116.0
2017-02-03 09:50:00,31.0,31.0,30.93,30.95,165916.0,25.0865,25.0865,25.0298,25.046,165916.0
2017-02-03 09:55:00,30.94,31.02,30.94,31.01,16968.0,25.0379,25.1027,25.0379,25.0946,16968.0
2017-02-03 10:00:00,31.01,31.06,30.98,31.06,84796.0,25.0946,25.135,25.0703,25.135,84796.0
2017-02-03 10:05:00,31.07,31.08,30.98,31.0,77152.0,25.1431,25.1512,25.0703,25.0865,77152.0
2017-02-03 10:10:00,31.01,31.08,31.01,31.08,42424.0,25.0946,25.1512,25.0946,25.1512,42424.0
2017-02-03 10:15:00,31.08,31.15,31.08,31.13,72392.0,25.1512,25.2079,25.1512,25.1917,72392.0
2017-02-03 10:20:00,31.14,31.14,31.09,31.09,63968.0,25.1998,25.1998,25.1593,25.1593,63968.0
2017-02-03 10:25:00,31.08,31.14,31.07,31.11,42752.0,25.1512,25.1998,25.1431,25.1755,42752.0
2017-02-03 10:30:00,31.11,31.13,31.09,31.11,56324.0,25.1755,25.1917,25.1593,25.1755,56324.0
2017-02-03 10:35:00,31.11,31.15,31.1,31.1,96220.0,25.1755,25.2079,25.1674,25.1674,96220.0
2017-02-03 10:40:00,31.1,31.11,31.07,31.09,38852.0,25.1674,25.1755,25.1431,25.1593,38852.0
2017-02-03 10:45:00,31.1,31.13,31.08,31.08,58296.0,25.1674,25.1917,25.1512,25.1512,58296.0
2017-02-03 10:50:00,31.09,31.11,31.08,31.1,23712.0,25.1593,25.1755,25.1512,25.1674,23712.0
2017-02-03 10:55:00,31.09,31.09,31.06,31.07,36568.0,25.1593,25.1593,25.135,25.1431,36568.0
2017-02-03 11:00:00,31.07,31.07,31.04,31.05,38280.0,25.1431,25.1431,25.1188,25.1269,38280.0
2017-02-03 11:05:00,31.05,31.09,31.05,31.08,51832.0,25.1269,25.1593,25.1269,25.1512,51832.0
2017-02-03 11:10:00,31.08,31.09,31.03,31.04,49324.0,25.1512,25.1593,25.1108,25.1188,49324.0
2017-02-03 11:15:00,31.03,31.08,31.01,31.07,41672.0,25.1108,25.1512,25.0946,25.1431,41672.0
2017-02-03 11:20:00,31.07,31.1,31.03,31.05,157716.0,25.1431,25.1674,25.1108,25.1269,157716.0
2017-02-03 11:25:00,31.04,31.05,31.01,31.03,39104.0,25.1188,25.1269,25.0946,25.1108,39104.0
2017-02-03 11:30:00,31.04,31.06,31.04,31.05,48344.0,25.1188,25.135,25.1188,25.1269,48344.0
2017-02-03 11:35:00,31.05,31.12,31.05,31.1,98448.0,25.1269,25.1836,25.1269,25.1674,98448.0
2017-02-03 11:40:00,31.1,31.14,31.07,31.12,102392.0,25.1674,25.1998,25.1431,25.1836,102392.0
2017-02-03 11:45:00,31.12,31.14,31.1,31.11,84192.0,25.1836,25.1998,25.1674,25.1755,84192.0
2017-02-03 11:50:00,31.12,31.18,31.11,31.16,85528.0,25.1836,25.2321,25.1755,25.216,85528.0
2017-02-03 11:55:00,31.16,31.17,31.14,31.15,33960.0,25.216,25.2241,25.1998,25.2079,33960.0
2017-02-03 12:00:00,31.15,31.17,31.13,31.14,57804.0,25.2079,25.2241,25.1917,25.1998,57804.0
2017-02-03 12:05:00,31.14,31.14,31.1,31.13,53272.0,25.1998,25.1998,25.1674,25.1917,53272.0
2017-02-03 12:10:00,31.12,31.12,31.11,31.11,19400.0,25.1836,25.1836,25.1755,25.1755,19400.0
2017-02-03 12:15:00,31.11,31.12,31.09,31.1,27696.0,25.1755,25.1836,25.1593,25.1674,27696.0
2017-02-03 12:20:00,31.11,31.17,31.1,31.16,68948.0,25.1755,25.2241,25.1674,25.216,68948.0
2017-02-03 12:25:00,31.16,31.21,31.16,31.2,101796.0,25.216,25.2564,25.216,25.2483,101796.0
2017-02-03 12:30:00,31.2,31.22,31.18,31.21,99180.0,25.2483,25.2645,25.2321,25.2564,99180.0
2017-02-03 12:35:00,31.21,31.21,31.17,31.18,81556.0,25.2564,25.2564,25.2241,25.2321,81556.0
2017-02-03 12:40:00,31.18,31.18,31.16,31.18,27952.0,25.2321,25.2321,25.216,25.2321,27952.0
2017-02-03 12:45:00,31.18,31.2,31.17,31.17,57072.0,25.2321,25.2483,25.2241,25.2241,57072.0
2017-02-03 12:50:00,31.16,31.18,31.15,31.16,52312.0,25.216,25.2321,25.2079,25.216,52312.0
2017-02-03 12:55:00,31.16,31.18,31.15,31.17,55200.0,25.216,25.2321,25.2079,25.2241,55200.0
2017-02-03 13:00:00,31.17,31.17,31.13,31.14,50732.0,25.2241,25.2241,25.1917,25.1998,50732.0
2017-02-03 13:05:00,31.14,31.16,31.12,31.13,35240.0,25.1998,25.216,25.1836,25.1917,35240.0
2017-02-03 13:10:00,31.13,31.14,31.11,31.12,45792.0,25.1917,25.1998,25.1755,25.1836,45792.0
2017-02-03 13:15:00,31.12,31.16,31.12,31.14,36656.0,25.1836,25.216,25.1836,25.1998,36656.0
2017-02-03 13:20:00,31.14,31.17,31.13,31.14,75632.0,25.1998,25.2241,25.1917,25.1998,75632.0
2017-02-03 13:25:00,31.15,31.16,31.14,31.14,17600.0,25.2079,25.216,25.1998,25.1998,17600.0
2017-02-03 13:30:00,31.14,31.14,31.11,31.12,53476.0,25.1998,25.1998,25.1755,25.1836,53476.0
2017-02-03 13:35:00,31.12,31.13,31.07,31.09,144960.0,25.1836,25.1917,25.1431,25.1593,144960.0
2017-02-03 13:40:00,31.1,31.1,31.07,31.07,32372.0,25.1674,25.1674,25.1431,25.1431,32372.0
2017-02-03 13:45:00,31.07,31.07,31.04,31.05,30912.0,25.1431,25.1431,25.1188,25.1269,30912.0
2017-02-03 13:50:00,31.05,31.1,31.04,31.09,55396.0,25.1269,25.1674,25.1188,25.1593,55396.0
2017-02-03 13:55:00,31.08,31.08,31.07,31.08,27016.0,25.1512,25.1512,25.1431,25.1512,27016.0
2017-02-03 14:00:00,31.08,31.09,31.08,31.09,50416.0,25.1512,25.1593,25.1512,25.1593,50416.0
2017-02-03 14:05:00,31.1,31.11,31.07,31.08,52320.0,25.1674,25.1755,25.1431,25.1512,52320.0
2017-02-03 14:10:00,31.08,31.09,31.04,31.07,67124.0,25.1512,25.1593,25.1188,25.1431,67124.0
2017-02-03 14:15:00,31.07,31.08,31.06,31.07,56352.0,25.1431,25.1512,25.135,25.1431,56352.0
2017-02-03 14:20:00,31.07,31.09,31.07,31.07,60736.0,25.1431,25.1593,25.1431,25.1431,60736.0
2017-02-03 14:25:00,31.07,31.07,31.03,31.04,43224.0,25.1431,25.1431,25.1108,25.1188,43224.0
2017-02-03 14:30:00,31.04,31.1,31.04,31.08,104208.0,25.1188,25.1674,25.1188,25.1512,104208.0
2017-02-03 14:35:00,31.08,31.09,31.06,31.06,43500.0,25.1512,25.1593,25.135,25.135,43500.0
2017-02-03 14:40:00,31.06,31.07,31.04,31.07,44652.0,25.135,25.1431,25.1188,25.1431,44652.0
2017-02-03 14:45:00,31.07,31.08,31.05,31.06,43080.0,25.1431,25.1512,25.1269,25.135,43080.0
2017-02-03 14:50:00,31.06,31.07,31.03,31.04,29352.0,25.135,25.1431,25.1108,25.1188,29352.0
2017-02-03 14:55:00,31.04,31.06,31.04,31.05,32564.0,25.1188,25.135,25.1188,25.1269,32564.0
2017-02-03 15:00:00,31.05,31.06,31.04,31.04,38572.0,25.1269,25.135,25.1188,25.1188,38572.0
2017-02-03 15:05:00,31.04,31.1,31.04,31.1,56940.0,25.1188,25.1674,25.1188,25.1674,56940.0
2017-02-03 15:10:00,31.1,31.1,31.08,31.08,56596.0,25.1674,25.1674,25.1512,25.1512,56596.0
2017-02-03 15:15:00,31.08,31.09,31.06,31.08,99700.0,25.1512,25.1593,25.135,25.1512,99700.0
2017-02-03 15:20:00,31.08,31.12,31.08,31.1,137408.0,25.1512,25.1836,25.1512,25.1674,137408.0
2017-02-03 15:25:00,31.1,31.11,31.07,31.08,137848.0,25.1674,25.1755,25.1431,25.1512,137848.0
2017-02-03 15:30:00,31.08,31.08,31.05,31.06,183876.0,25.1512,25.1512,25.1269,25.135,183876.0
2017-02-03 15:35:00,31.07,31.07,31.05,31.05,130408.0,25.1431,25.1431,25.1269,25.1269,130408.0
2017-02-03 15:40:00,31.05,31.06,31.03,31.04,131016.0,25.1269,25.135,25.1108,25.1188,131016.0
2017-02-03 15:45:00,31.04,31.06,31.04,31.05,233660.0,25.1188,25.135,25.1188,25.1269,233660.0
2017-02-03 15:50:00,31.05,31.05,31.04,31.04,180640.0,25.1269,25.1269,25.1188,25.1188,180640.0
2017-02-03 15:55:00,31.04,31.05,31.03,31.05,321420.0,25.1188,25.1269,25.1108,25.1269,321420.0
2017-02-06 09:30:00,31.1,31.21,31.04,31.07,111032.0,25.1674,25.2564,25.1188,25.1431,111032.0
2017-02-06 09:35:00,31.08,31.08,31.02,31.06,19832.0,25.1512,25.1512,25.1027,25.135,19832.0
2017-02-06 09:40:00,31.04,31.1,30.99,31.05,50732.0,25.1188,25.1674,25.0784,25.1269,50732.0
2017-02-06 09:45:00,31.05,31.05,30.96,30.97,40340.0,25.1269,25.1269,25.0541,25.0622,40340.0
2017-02-06 09:50:00,30.97,30.97,30.91,30.94,26308.0,25.0622,25.0622,25.0136,25.0379,26308.0
2017-02-06 09:55:00,30.95,30.96,30.9,30.96,59556.0,25.046,25.0541,25.0056,25.0541,59556.0
2017-02-06 10:00:00,30.95,30.96,30.9,30.92,69860.0,25.046,25.0541,25.0056,25.0217,69860.0
2017-02-06 10:05:00,30.92,30.97,30.92,30.96,35304.0,25.0217,25.0622,25.0217,25.0541,35304.0
2017-02-06 10:10:00,30.97,30.99,30.94,30.94,33452.0,25.0622,25.0784,25.0379,25.0379,33452.0
2017-02-06 10:15:00,30.95,30.96,30.94,30.94,32580.0,25.046,25.0541,25.0379,25.0379,32580.0
2017-02-06 10:20:00,30.94,30.98,30.93,30.97,37524.0,25.0379,25.0703,25.0298,25.0622,37524.0
2017-02-06 10:25:00,30.96,30.97,30.91,30.92,24164.0,25.0541,25.0622,25.0136,25.0217,24164.0
2017-02-06 10:30:00,30.93,30.95,30.9,30.9,39156.0,25.0298,25.046,25.0056,25.0056,39156.0
2017-02-06 10:35:00,30.89,30.91,30.88,30.89,41876.0,24.9975,25.0136,24.9894,24.9975,41876.0
2017-02-06 10:40:00,30.9,30.93,30.9,30.91,34228.0,25.0056,25.0298,25.0056,25.0136,34228.0
2017-02-06 10:45:00,30.92,30.94,30.9,30.91,41888.0,25.0217,25.0379,25.0056,25.0136,41888.0
2017-02-06 10:50:00,30.91,30.93,30.91,30.92,35208.0,25.0136,25.0298,25.0136,25.0217,35208.0
2017-02-06 10:55:00,30.93,30.95,30.92,30.95,57312.0,25.0298,25.046,25.0217,25.046,57312.0
2017-02-06 11:00:00,30.95,30.96,30.94,30.96,37676.0,25.046,25.0541,25.0379,25.0541,37676.0
2017-02-06 11:05:00,30.97,30.99,30.95,30.95,22728.0,25.0622,25.0784,25.046,25.046,22728.0
2017-02-06 11:10:00,30.95,30.98,30.95,30.96,32616.0,25.046,25.0703,25.046,25.0541,32616.0
2017-02-06 11:15:00,30.96,30.97,30.94,30.94,21820.0,25.0541,25.0622,25.0379,25.0379,21820.0
2017-02-06 11:20:00,30.95,30.95,30.92,30.93,16136.0,25.046,25.046,25.0217,25.0298,16136.0
2017-02-06 11:25:00,30.91,30.93,30.9,30.93,44604.0,25.0136,25.0298,25.0056,25.0298,44604.0
2017-02-06 11:30:00,30.93,30.93,30.91,30.91,26368.0,25.0298,25.0298,25.0136,25.0136,26368.0
2017-02-06 11:35:00,30.91,30.95,30.91,30.93,19080.0,25.0136,25.046,25.0136,25.0298,19080.0
2017-02-06 11:40:00,30.92,30.94,30.92,30.94,18820.0,25.0217,25.0379,25.0217,25.0379,18820.0
2017-02-06 11:45:00,30.94,30.94,30.92,30.93,38028.0,25.0379,25.0379,25.0217,25.0298,38028.0
2017-02-06 11:50:00,30.93,30.93,30.89,30.93,23652.0,25.0298,25.0298,24.9975,25.0298,23652.0
2017-02-06 11:55:00,30.93,30.93,30.9,30.92,30212.0,25.0298,25.0298,25.0056,25.0217,30212.0
2017-02-06 12:00:00,30.92,30.92,30.89,30.89,73340.0,25.0217,25.0217,24.9975,24.9975,73340.0
2017-02-06 12:05:00,30.89,30.92,30.89,30.9,30160.0,24.9975,25.0217,24.9975,25.0056,30160.0
2017-02-06 12:10:00,30.91,30.92,30.9,30.92,33564.0,25.0136,25.0217,25.0056,25.0217,33564.0
2017-02-06 12:15:00,30.92,30.92,30.9,30.9,23760.0,25.0217,25.0217,25.0056,25.0056,23760.0
2017-02-06 12:20:00,30.9,30.91,30.89,30.89,28400.0,25.0056,25.0136,24.9975,24.9975,28400.0
2017-02-06 12:25:00,30.89,30.93,30.89,30.93,15680.0,24.9975,25.0298,24.9975,25.0298,15680.0
2017-02-06 12:30:00,30.93,30.93,30.91,30.93,17512.0,25.0298,25.0298,25.0136,25.0298,17512.0
2017-02-06 12:35:00,30.93,30.95,30.92,30.94,20320.0,25.0298,25.046,25.0217,25.0379,20320.0
2017-02-06 12:40:00,30.94,30.95,30.93,30.95,20600.0,25.0379,25.046,25.0298,25.046,20600.0
2017-02-06 12:45:00,30.96,30.97,30.95,30.97,15296.0,25.0541,25.0622,25.046,25.0622,15296.0
2017-02-06 12:50:00,30.97,31.0,30.97,31.0,19048.0,25.0622,25.0865,25.0622,25.0865,19048.0
2017-02-06 12:55:00,31.0,31.02,30.99,31.0,20848.0,25.0865,25.1027,25.0784,25.0865,20848.0
2017-02-06 13:00:00,31.0,31.0,30.99,31.0,41864.0,25.0865,25.0865,25.0784,25.0865,41864.0
2017-02-06 13:05:00,31.0,31.01,30.98,31.0,21616.0,25.0865,25.0946,25.0703,25.0865,21616.0
2017-02-06 13:10:00,30.99,31.02,30.99,31.02,21136.0,25.0784,25.1027,25.0784,25.1027,21136.0
2017-02-06 13:15:00,31.02,31.02,30.99,31.0,20852.0,25.1027,25.1027,25.0784,25.0865,20852.0
2017-02-06 13:20:00,30.98,31.0,30.98,30.99,10748.0,25.0703,25.0865,25.0703,25.0784,10748.0
2017-02-06 13:25:00,30.99,31.0,30.98,31.0,31932.0,25.0784,25.0865,25.0703,25.0865,31932.0
2017-02-06 13:30:00,30.99,31.0,30.97,30.98,11200.0,25.0784,25.0865,25.0622,25.0703,11200.0
2017-02-06 13:35:00,30.98,30.98,30.97,30.97,16160.0,25.0703,25.0703,25.0622,25.0622,16160.0
2017-02-06 13:40:00,30.97,30.97,30.96,30.97,14108.0,25.0622,25.0622,25.0541,25.0622,14108.0
2017-02-06 13:45:00,30.96,30.98,30.96,30.97,10000.0,25.0541,25.0703,25.0541,25.0622,10000.0
2017-02-06 13:50:00,30.97,30.99,30.96,30.98,32364.0,25.0622,25.0784,25.0541,25.0703,32364.0
2017-02-06 13:55:00,30.97,30.99,30.97,30.97,14192.0,25.0622,25.0784,25.0622,25.0622,14192.0
2017-02-06 14:00:00,30.97,30.98,30.97,30.98,24112.0,25.0622,25.0703,25.0622,25.0703,24112.0
2017-02-06 14:05:00,30.98,30.99,30.97,30.97,12840.0,25.0703,25.0784,25.0622,25.0622,12840.0
2017-02-06 14:10:00,30.97,30.98,30.97,30.98,12644.0,25.0622,25.0703,25.0622,25.0703,12644.0
2017-02-06 14:15:00,30.97,30.98,30.95,30.95,21676.0,25.0622,25.0703,25.046,25.046,21676.0
2017-02-06 14:20:00,30.95,30.96,30.94,30.95,11648.0,25.046,25.0541,25.0379,25.046,11648.0
2017-02-06 14:25:00,30.95,30.96,30.93,30.94,14628.0,25.046,25.0541,25.0298,25.0379,14628.0
2017-02-06 14:30:00,30.94,30.96,30.94,30.94,18680.0,25.0379,25.0541,25.0379,25.0379,18680.0
2017-02-06 14:35:00,30.95,30.95,30.94,30.95,11652.0,25.046,25.046,25.0379,25.046,11652.0
2017-02-06 14:40:00,30.95,30.96,30.95,30.96,29384.0,25.046,25.0541,25.046,25.0541,29384.0
2017-02-06 14:45:00,30.96,30.96,30.93,30.93,12544.0,25.0541,25.0541,25.0298,25.0298,12544.0
2017-02-06 14:50:00,30.93,30.96,30.93,30.94,13820.0,25.0298,25.0541,25.0298,25.0379,13820.0
2017-02-06 14:55:00,30.94,30.96,30.93,30.93,28472.0,25.0379,25.0541,25.0298,25.0298,28472.0
2017-02-06 15:00:00,30.93,30.93,30.92,30.93,59724.0,25.0298,25.0298,25.0217,25.0298,59724.0
2017-02-06 15:05:00,30.93,30.94,30.93,30.94,32848.0,25.0298,25.0379,25.0298,25.0379,32848.0
2017-02-06 15:10:00,30.94,30.94,30.93,30.93,25024.0,25.0379,25.0379,25.0298,25.0298,25024.0
2017-02-06 15:15:00,30.93,30.94,30.93,30.93,37392.0,25.0298,25.0379,25.0298,25.0298,37392.0
2017-02-06 15:20:00,30.93,30.93,30.91,30.91,34540.0,25.0298,25.0298,25.0136,25.0136,34540.0
2017-02-06 15:25:00,30.9,30.93,30.9,30.91,44180.0,25.0056,25.0298,25.0056,25.0136,44180.0
2017-02-06 15:30:00,30.91,30.93,30.91,30.93,40800.0,25.0136,25.0298,25.0136,25.0298,40800.0
2017-02-06 15:35:00,30.93,30.95,30.93,30.93,68144.0,25.0298,25.046,25.0298,25.0298,68144.0
2017-02-06 15:40:00,30.93,30.95,30.92,30.95,51540.0,25.0298,25.046,25.0217,25.046,51540.0
2017-02-06 15:45:00,30.95,30.96,30.92,30.93,88544.0,25.046,25.0541,25.0217,25.0298,88544.0
2017-02-06 15:50:00,30.93,30.95,30.93,30.94,81228.0,25.0298,25.046,25.0298,25.0379,81228.0
2017-02-06 15:55:00,30.95,30.97,30.94,30.96,224580.0,25.046,25.0622,25.0379,25.0541,224580.0
2017-02-07 09:30:00,31.02,31.16,31.02,31.06,118124.0,25.1027,25.216,25.1027,25.135,118124.0
2017-02-07 09:35:00,31.07,31.07,30.97,30.98,29100.0,25.1431,25.1431,25.0622,25.0703,29100.0
2017-02-07 09:40:00,31.0,31.02,30.96,31.0,39956.0,25.0865,25.1027,25.0541,25.0865,39956.0
2017-02-07 09:45:00,31.03,31.04,30.99,31.0,24732.0,25.1108,25.1188,25.0784,25.0865,24732.0
2017-02-07 09:50:00,31.02,31.02,30.99,31.01,27564.0,25.1027,25.1027,25.0784,25.0946,27564.0
2017-02-07 09:55:00,31.02,31.03,31.0,31.02,28348.0,25.1027,25.1108,25.0865,25.1027,28348.0
2017-02-07 10:00:00,31.02,31.02,30.99,31.02,29980.0,25.1027,25.1027,25.0784,25.1027,29980.0
2017-02-07 10:05:00,31.0,31.02,30.98,30.99,86684.0,25.0865,25.1027,25.0703,25.0784,86684.0
2017-02-07 10:10:00,30.98,31.02,30.98,31.02,96384.0,25.0703,25.1027,25.0703,25.1027,96384.0
2017-02-07 10:15:00,31.01,31.04,30.99,30.99,147348.0,25.0946,25.1188,25.0784,25.0784,147348.0
2017-02-07 10:20:00,30.99,30.99,30.93,30.94,138404.0,25.0784,25.0784,25.0298,25.0379,138404.0
2017-02-07 10:25:00,30.94,30.98,30.93,30.98,39804.0,25.0379,25.0703,25.0298,25.0703,39804.0
2017-02-07 10:30:00,30.98,31.01,30.96,30.98,170288.0,25.0703,25.0946,25.0541,25.0703,170288.0
2017-02-07 10:35:00,30.98,31.03,30.96,31.02,190100.0,25.0703,25.1108,25.0541,25.1027,190100.0
2017-02-07 10:40:00,31.01,31.02,31.0,31.01,31864.0,25.0946,25.1027,25.0865,25.0946,31864.0
2017-02-07 10:45:00,31.01,31.02,31.0,31.02,22960.0,25.0946,25.1027,25.0865,25.1027,22960.0
2017-02-07 10:50:00,31.02,31.03,30.97,30.98,54932.0,25.1027,25.1108,25.0622,25.0703,54932.0
2017-02-07 10:55:00,30.97,31.0,30.97,31.0,38332.0,25.0622,25.0865,25.0622,25.0865,38332.0
2017-02-07 11:00:00,30.99,31.03,30.99,31.02,57396.0,25.0784,25.1108,25.0784,25.1027,57396.0
2017-02-07 11:05:00,31.03,31.05,31.02,31.05,33764.0,25.1108,25.1269,25.1027,25.1269,33764.0
2017-02-07 11:10:00,31.05,31.05,31.01,31.02,38144.0,25.1269,25.1269,25.0946,25.1027,38144.0
2017-02-07 11:15:00,31.01,31.05,31.01,31.02,34796.0,25.0946,25.1269,25.0946,25.1027,34796.0
2017-02-07 11:20:00,31.02,31.03,30.98,30.98,32952.0,25.1027,25.1108,25.0703,25.0703,32952.0
2017-02-07 11:25:00,30.98,31.0,30.98,31.0,23368.0,25.0703,25.0865,25.0703,25.0865,23368.0
2017-02-07 11:30:00,31.0,31.01,30.99,31.0,34276.0,25.0865,25.0946,25.0784,25.0865,34276.0
2017-02-07 11:35:00,31.01,31.01,31.0,31.0,9868.0,25.0946,25.0946,25.0865,25.0865,9868.0
2017-02-07 11:40:00,31.0,31.01,30.99,31.0,23812.0,25.0865,25.0946,25.0784,25.0865,23812.0
2017-02-07 11:45:00,31.0,31.02,31.0,31.02,15624.0,25.0865,25.1027,25.0865,25.1027,15624.0
2017-02-07 11:50:00,31.03,31.03,31.01,31.01,19876.0,25.1108,25.1108,25.0946,25.0946,19876.0
2017-02-07 11:55:00,31.0,31.01,30.99,31.0,11932.0,25.0865,25.0946,25.0784,25.0865,11932.0
2017-02-07 12:00:00,31.0,31.04,31.0,31.04,25140.0,25.0865,25.1188,25.0865,25.1188,25140.0
2017-02-07 12:05:00,31.03,31.03,31.0,31.0,11712.0,25.1108,25.1108,25.0865,25.0865,11712.0
2017-02-07 12:10:00,31.0,31.03,31.0,31.02,55120.0,25.0865,25.1108,25.0865,25.1027,55120.0
2017-02-07 12:15:00,31.02,31.03,31.01,31.03,12844.0,25.1027,25.1108,25.0946,25.1108,12844.0
2017-02-07 12:20:00,31.02,31.02,31.0,31.0,20828.0,25.1027,25.1027,25.0865,25.0865,20828.0
2017-02-07 12:25:00,31.0,31.0,30.98,30.98,19512.0,25.0865,25.0865,25.0703,25.0703,19512.0
2017-02-07 12:30:00,30.98,30.98,30.97,30.97,37668.0,25.0703,25.0703,25.0622,25.0622,37668.0
2017-02-07 12:35:00,30.98,30.98,30.97,30.98,15812.0,25.0703,25.0703,25.0622,25.0703,15812.0
2017-02-07 12:40:00,30.98,30.98,30.96,30.98,38148.0,25.0703,25.0703,25.0541,25.0703,38148.0
2017-02-07 12:45:00,30.98,30.98,30.97,30.98,10028.0,25.0703,25.0703,25.0622,25.0703,10028.0
2017-02-07 12:50:00,30.97,30.98,30.97,30.98,28380.0,25.0622,25.0703,25.0622,25.0703,28380.0
2017-02-07 12:55:00,30.99,30.99,30.98,30.99,13080.0,25.0784,25.0784,25.0703,25.0784,13080.0
2017-02-07 13:00:00,30.99,30.99,30.98,30.98,36320.0,25.0784,25.0784,25.0703,25.0703,36320.0
2017-02-07 13:05:00,30.98,30.99,30.98,30.98,10800.0,25.0703,25.0784,25.0703,25.0703,10800.0
2017-02-07 13:10:00,30.99,31.01,30.98,31.01,24292.0,25.0784,25.0946,25.0703,25.0946,24292.0
2017-02-07 13:15:00,31.01,31.05,31.0,31.05,15960.0,25.0946,25.1269,25.0865,25.1269,15960.0
2017-02-07 13:20:00,31.04,31.05,31.03,31.05,37032.0,25.1188,25.1269,25.1108,25.1269,37032.0
2017-02-07 13:25:00,31.05,31.05,31.01,31.01,34564.0,25.1269,25.1269,25.0946,25.0946,34564.0
2017-02-07 13:30:00,31.0,31.03,31.0,31.03,24104.0,25.0865,25.1108,25.0865,25.1108,24104.0
2017-02-07 13:35:00,31.03,31.03,31.0,31.0,10308.0,25.1108,25.1108,25.0865,25.0865,10308.0
2017-02-07 13:40:00,31.01,31.01,31.0,31.0,14832.0,25.0946,25.0946,25.0865,25.0865,14832.0
2017-02-07 13:45:00,31.0,31.03,31.0,31.02,20096.0,25.0865,25.1108,25.0865,25.1027,20096.0
2017-02-07 13:50:00,31.01,31.03,31.0,31.0,12188.0,25.0946,25.1108,25.0865,25.0865,12188.0
2017-02-07 13:55:00,31.0,31.02,31.0,31.01,17872.0,25.0865,25.1027,25.0865,25.0946,17872.0
2017-02-07 14:00:00,31.0,31.03,30.99,31.03,23020.0,25.0865,25.1108,25.0784,25.1108,23020.0
2017-02-07 14:05:00,31.02,31.04,31.02,31.03,24776.0,25.1027,25.1188,25.1027,25.1108,24776.0
2017-02-07 14:10:00,31.03,31.04,31.03,31.03,17552.0,25.1108,25.1188,25.1108,25.1108,17552.0
2017-02-07 14:15:00,31.02,31.05,31.02,31.05,13684.0,25.1027,25.1269,25.1027,25.1269,13684.0
2017-02-07 14:20:00,31.05,31.09,31.04,31.08,32592.0,25.1269,25.1593,25.1188,25.1512,32592.0
2017-02-07 14:25:00,31.09,31.11,31.07,31.11,37912.0,25.1593,25.1755,25.1431,25.1755,37912.0
2017-02-07 14:30:00,31.1,31.1,31.08,31.08,42164.0,25.1674,25.1674,25.1512,25.1512,42164.0
2017-02-07 14:35:00,31.08,31.1,31.08,31.09,29212.0,25.1512,25.1674,25.1512,25.1593,29212.0
2017-02-07 14:40:00,31.1,31.1,31.08,31.09,27028.0,25.1674,25.1674,25.1512,25.1593,27028.0
2017-02-07 14:45:00,31.1,31.1,31.08,31.09,59340.0,25.1674,25.1674,25.1512,25.1593,59340.0
2017-02-07 14:50:00,31.09,31.11,31.09,31.11,46928.0,25.1593,25.1755,25.1593,25.1755,46928.0
2017-02-07 14:55:00,31.11,31.11,31.1,31.11,27136.0,25.1755,25.1755,25.1674,25.1755,27136.0
2017-02-07 15:00:00,31.11,31.13,31.11,31.13,63772.0,25.1755,25.1917,25.1755,25.1917,63772.0
2017-02-07 15:05:00,31.13,31.15,31.13,31.14,52352.0,25.1917,25.2079,25.1917,25.1998,52352.0
2017-02-07 15:10:00,31.15,31.15,31.13,31.14,34776.0,25.2079,25.2079,25.1917,25.1998,34776.0
2017-02-07 15:15:00,31.14,31.14,31.12,31.12,67664.0,25.1998,25.1998,25.1836,25.1836,67664.0
2017-02-07 15:20:00,31.12,31.12,31.09,31.09,41472.0,25.1836,25.1836,25.1593,25.1593,41472.0
2017-02-07 15:25:00,31.09,31.1,31.08,31.09,49048.0,25.1593,25.1674,25.1512,25.1593,49048.0
2017-02-07 15:30:00,31.09,31.1,31.09,31.1,40404.0,25.1593,25.1674,25.1593,25.1674,40404.0
2017-02-07 15:35:00,31.1,31.1,31.07,31.09,73804.0,25.1674,25.1674,25.1431,25.1593,73804.0
2017-02-07 15:40:00,31.09,31.09,31.07,31.08,82608.0,25.1593,25.1593,25.1431,25.1512,82608.0
2017-02-07 15:45:00,31.08,31.09,31.07,31.09,85660.0,25.1512,25.1593,25.1431,25.1593,85660.0
2017-02-07 15:50:00,31.09,31.09,31.08,31.09,102608.0,25.1593,25.1593,25.1512,25.1593,102608.0
2017-02-07 15:55:00,31.09,31.11,31.08,31.09,318236.0,25.1593,25.1755,25.1512,25.1593,318236.0
2017-02-08 09:30:00,31.06,31.24,31.06,31.21,92004.0,25.135,25.2807,25.135,25.2564,92004.0
2017-02-08 09:35:00,31.21,31.3,31.21,31.26,75404.0,25.2564,25.3293,25.2564,25.2969,75404.0
2017-02-08 09:40:00,31.26,31.3,31.23,31.28,60564.0,25.2969,25.3293,25.2726,25.3131,60564.0
2017-02-08 09:45:00,31.28,31.41,31.28,31.38,90708.0,25.3131,25.4183,25.3131,25.394,90708.0
2017-02-08 09:50:00,31.38,31.43,31.36,31.41,79156.0,25.394,25.4345,25.3778,25.4183,79156.0
2017-02-08 09:55:00,31.42,31.49,31.4,31.47,61344.0,25.4264,25.483,25.4102,25.4668,61344.0
2017-02-08 10:00:00,31.46,31.47,31.41,31.42,114204.0,25.4587,25.4668,25.4183,25.4264,114204.0
2017-02-08 10:05:00,31.42,31.46,31.41,31.43,58564.0,25.4264,25.4587,25.4183,25.4345,58564.0
2017-02-08 10:10:00,31.42,31.48,31.42,31.45,51092.0,25.4264,25.4749,25.4264,25.4506,51092.0
2017-02-08 10:15:00,31.46,31.5,31.46,31.49,86892.0,25.4587,25.4911,25.4587,25.483,86892.0
2017-02-08 10:20:00,31.5,31.5,31.44,31.45,105380.0,25.4911,25.4911,25.4425,25.4506,105380.0
2017-02-08 10:25:00,31.45,31.48,31.42,31.47,55636.0,25.4506,25.4749,25.4264,25.4668,55636.0
2017-02-08 10:30:00,31.48,31.5,31.46,31.46,79256.0,25.4749,25.4911,25.4587,25.4587,79256.0
2017-02-08 10:35:00,31.46,31.5,31.45,31.49,56280.0,25.4587,25.4911,25.4506,25.483,56280.0
2017-02-08 10:40:00,31.49,31.57,31.49,31.55,141024.0,25.483,25.5477,25.483,25.5316,141024.0
2017-02-08 10:45:00,31.55,31.55,31.52,31.54,117680.0,25.5316,25.5316,25.5073,25.5235,117680.0
2017-02-08 10:50:00,31.54,31.54,31.5,31.5,67028.0,25.5235,25.5235,25.4911,25.4911,67028.0
2017-02-08 10:55:00,31.5,31.52,31.49,31.51,84784.0,25.4911,25.5073,25.483,25.4992,84784.0
2017-02-08 11:00:00,31.51,31.53,31.5,31.53,54060.0,25.4992,25.5154,25.4911,25.5154,54060.0
2017-02-08 11:05:00,31.53,31.53,31.45,31.45,59492.0,25.5154,25.5154,25.4506,25.4506,59492.0
2017-02-08 11:10:00,31.45,31.47,31.44,31.44,92512.0,25.4506,25.4668,25.4425,25.4425,92512.0
2017-02-08 11:15:00,31.45,31.47,31.44,31.46,60788.0,25.4506,25.4668,25.4425,25.4587,60788.0
2017-02-08 11:20:00,31.46,31.48,31.44,31.44,66964.0,25.4587,25.4749,25.4425,25.4425,66964.0
2017-02-08 11:25:00,31.44,31.46,31.44,31.45,25424.0,25.4425,25.4587,25.4425,25.4506,25424.0
2017-02-08 11:30:00,31.46,31.47,31.45,31.47,94312.0,25.4587,25.4668,25.4506,25.4668,94312.0
2017-02-08 11:35:00,31.47,31.48,31.46,31.46,41612.0,25.4668,25.4749,25.4587,25.4587,41612.0
2017-02-08 11:40:00,31.47,31.47,31.44,31.46,71972.0,25.4668,25.4668,25.4425,25.4587,71972.0
2017-02-08 11:45:00,31.46,31.48,31.45,31.48,28840.0,25.4587,25.4749,25.4506,25.4749,28840.0
2017-02-08 11:50:00,31.48,31.48,31.43,31.44,94736.0,25.4749,25.4749,25.4345,25.4425,94736.0
2017-02-08 11:55:00,31.45,31.45,31.4,31.42,113172.0,25.4506,25.4506,25.4102,25.4264,113172.0
2017-02-08 12:00:00,31.42,31.52,31.42,31.51,114604.0,25.4264,25.5073,25.4264,25.4992,114604.0
2017-02-08 12:05:00,31.51,31.56,31.51,31.56,39880.0,25.4992,25.5397,25.4992,25.5397,39880.0
2017-02-08 12:10:00,31.56,31.6,31.56,31.6,77948.0,25.5397,25.572,25.5397,25.572,77948.0
2017-02-08 12:15:00,31.59,31.6,31.56,31.56,103180.0,25.5639,25.572,25.5397,25.5397,103180.0
2017-02-08 12:20:00,31.57,31.57,31.55,31.57,77112.0,25.5477,25.5477,25.5316,25.5477,77112.0
2017-02-08 12:25:00,31.57,31.57,31.55,31.56,19064.0,25.5477,25.5477,25.5316,25.5397,19064.0
2017-02-08 12:30:00,31.56,31.58,31.56,31.56,57520.0,25.5397,25.5558,25.5397,25.5397,57520.0
2017-02-08 12:35:00,31.56,31.57,31.53,31.53,23164.0,25.5397,25.5477,25.5154,25.5154,23164.0
2017-02-08 12:40:00,31.53,31.53,31.5,31.52,44592.0,25.5154,25.5154,25.4911,25.5073,44592.0
2017-02-08 12:45:00,31.52,31.52,31.49,31.49,30088.0,25.5073,25.5073,25.483,25.483,30088.0
2017-02-08 12:50:00,31.5,31.5,31.47,31.49,20768.0,25.4911,25.4911,25.4668,25.483,20768.0
2017-02-08 12:55:00,31.48,31.49,31.46,31.48,44808.0,25.4749,25.483,25.4587,25.4749,44808.0
2017-02-08 13:00:00,31.48,31.48,31.43,31.45,63972.0,25.4749,25.4749,25.4345,25.4506,63972.0
2017-02-08 13:05:00,31.45,31.46,31.44,31.46,54036.0,25.4506,25.4587,25.4425,25.4587,54036.0
2017-02-08 13:10:00,31.46,31.47,31.45,31.47,23200.0,25.4587,25.4668,25.4506,25.4668,23200.0
2017-02-08 13:15:00,31.47,31.49,31.47,31.48,38212.0,25.4668,25.483,25.4668,25.4749,38212.0
2017-02-08 13:20:00,31.47,31.47,31.45,31.46,29944.0,25.4668,25.4668,25.4506,25.4587,29944.0
2017-02-08 13:25:00,31.46,31.46,31.43,31.44,19888.0,25.4587,25.4587,25.4345,25.4425,19888.0
2017-02-08 13:30:00,31.44,31.49,31.44,31.48,50780.0,25.4425,25.483,25.4425,25.4749,50780.0
2017-02-08 13:35:00,31.48,31.5,31.47,31.49,102804.0,25.4749,25.4911,25.4668,25.483,102804.0
2017-02-08 13:40:00,31.49,31.5,31.47,31.47,47616.0,25.483,25.4911,25.4668,25.4668,47616.0
2017-02-08 13:45:00,31.47,31.49,31.46,31.48,34760.0,25.4668,25.483,25.4587,25.4749,34760.0
2017-02-08 13:50:00,31.48,31.5,31.48,31.5,31384.0,25.4749,25.4911,25.4749,25.4911,31384.0
2017-02-08 13:55:00,31.5,31.52,31.5,31.5,64776.0,25.4911,25.5073,25.4911,25.4911,64776.0
2017-02-08 14:00:00,31.5,31.52,31.48,31.5,54672.0,25.4911,25.5073,25.4749,25.4911,54672.0
2017-02-08 14:05:00,31.5,31.52,31.48,31.48,69324.0,25.4911,25.5073,25.4749,25.4749,69324.0
2017-02-08 14:10:00,31.47,31.49,31.47,31.47,49744.0,25.4668,25.483,25.4668,25.4668,49744.0
2017-02-08 14:15:00,31.47,31.51,31.47,31.51,37192.0,25.4668,25.4992,25.4668,25.4992,37192.0
2017-02-08 14:20:00,31.5,31.52,31.5,31.52,97552.0,25.4911,25.5073,25.4911,25.5073,97552.0
2017-02-08 14:25:00,31.52,31.52,31.48,31.5,82872.0,25.5073,25.5073,25.4749,25.4911,82872.0
2017-02-08 14:30:00,31.5,31.5,31.46,31.47,36988.0,25.4911,25.4911,25.4587,25.4668,36988.0
2017-02-08 14:35:00,31.47,31.47,31.45,31.47,49964.0,25.4668,25.4668,25.4506,25.4668,49964.0
2017-02-08 14:40:00,31.47,31.47,31.45,31.45,34476.0,25.4668,25.4668,25.4506,25.4506,34476.0
2017-02-08 14:45:00,31.45,31.47,31.45,31.47,56860.0,25.4506,25.4668,25.4506,25.4668,56860.0
2017-02-08 14:50:00,31.47,31.5,31.46,31.5,44780.0,25.4668,25.4911,25.4587,25.4911,44780.0
2017-02-08 14:55:00,31.5,31.5,31.46,31.47,59980.0,25.4911,25.4911,25.4587,25.4668,59980.0
2017-02-08 15:00:00,31.46,31.5,31.45,31.49,78164.0,25.4587,25.4911,25.4506,25.483,78164.0
2017-02-08 15:05:00,31.49,31.52,31.48,31.52,68448.0,25.483,25.5073,25.4749,25.5073,68448.0
2017-02-08 15:10:00,31.52,31.53,31.5,31.51,74280.0,25.5073,25.5154,25.4911,25.4992,74280.0
2017-02-08 15:15:00,31.51,31.55,31.51,31.54,131120.0,25.4992,25.5316,25.4992,25.5235,131120.0
2017-02-08 15:20:00,31.54,31.54,31.51,31.51,96068.0,25.5235,25.5235,25.4992,25.4992,96068.0
2017-02-08 15:25:00,31.51,31.59,31.51,31.56,313640.0,25.4992,25.5639,25.4992,25.5397,313640.0
2017-02-08 15:30:00,31.55,31.56,31.53,31.53,269852.0,25.5316,25.5397,25.5154,25.5154,269852.0
2017-02-08 15:35:00,31.52,31.53,31.5,31.52,225412.0,25.5073,25.5154,25.4911,25.5073,225412.0
2017-02-08 15:40:00,31.52,31.55,31.52,31.55,119748.0,25.5073,25.5316,25.5073,25.5316,119748.0
2017-02-08 15:45:00,31.55,31.58,31.53,31.58,174372.0,25.5316,25.5558,25.5154,25.5558,174372.0
2017-02-08 15:50:00,31.58,31.61,31.57,31.6,351692.0,25.5558,25.5801,25.5477,25.572,351692.0
2017-02-08 15:55:00,31.6,31.61,31.56,31.57,370564.0,25.572,25.5801,25.5397,25.5477,370564.0
2017-02-09 09:30:00,31.43,31.54,31.33,31.33,95932.0,25.4345,25.5235,25.3535,25.3535,95932.0
2017-02-09 09:35:00,31.34,31.5,31.33,31.46,42448.0,25.3616,25.4911,25.3535,25.4587,42448.0
2017-02-09 09:40:00,31.45,31.46,31.39,31.41,45724.0,25.4506,25.4587,25.4021,25.4183,45724.0
2017-02-09 09:45:00,31.41,31.47,31.41,31.47,52248.0,25.4183,25.4668,25.4183,25.4668,52248.0
2017-02-09 09:50:00,31.47,31.5,31.46,31.5,73152.0,25.4668,25.4911,25.4587,25.4911,73152.0
2017-02-09 09:55:00,31.48,31.48,31.42,31.45,98272.0,25.4749,25.4749,25.4264,25.4506,98272.0
2017-02-09 10:00:00,31.46,31.51,31.34,31.34,115396.0,25.4587,25.4992,25.3616,25.3616,115396.0
2017-02-09 10:05:00,31.34,31.45,31.33,31.43,97984.0,25.3616,25.4506,25.3535,25.4345,97984.0
2017-02-09 10:10:00,31.43,31.5,31.42,31.47,34468.0,25.4345,25.4911,25.4264,25.4668,34468.0
2017-02-09 10:15:00,31.47,31.49,31.44,31.46,38044.0,25.4668,25.483,25.4425,25.4587,38044.0
2017-02-09 10:20:00,31.44,31.48,31.43,31.44,29900.0,25.4425,25.4749,25.4345,25.4425,29900.0
2017-02-09 10:25:00,31.43,31.44,31.4,31.41,33376.0,25.4345,25.4425,25.4102,25.4183,33376.0
2017-02-09 10:30:00,31.4,31.45,31.39,31.4,27044.0,25.4102,25.4506,25.4021,25.4102,27044.0
2017-02-09 10:35:00,31.39,31.42,31.37,31.4,54168.0,25.4021,25.4264,25.3859,25.4102,54168.0
2017-02-09 10:40:00,31.4,31.41,31.37,31.38,36436.0,25.4102,25.4183,25.3859,25.394,36436.0
2017-02-09 10:45:00,31.37,31.39,31.33,31.33,53060.0,25.3859,25.4021,25.3535,25.3535,53060.0
2017-02-09 10:50:00,31.34,31.34,31.29,31.3,60812.0,25.3616,25.3616,25.3212,25.3293,60812.0
2017-02-09 10:55:00,31.3,31.33,31.29,31.3,51784.0,25.3293,25.3535,25.3212,25.3293,51784.0
2017-02-09 11:00:00,31.3,31.31,31.27,31.31,51664.0,25.3293,25.3373,25.305,25.3373,51664.0
2017-02-09 11:05:00,31.31,31.34,31.3,31.32,84432.0,25.3373,25.3616,25.3293,25.3454,84432.0
2017-02-09 11:10:00,31.32,31.33,31.24,31.25,41412.0,25.3454,25.3535,25.2807,25.2888,41412.0
2017-02-09 11:15:00,31.24,31.3,31.24,31.29,37464.0,25.2807,25.3293,25.2807,25.3212,37464.0
2017-02-09 11:20:00,31.29,31.32,31.28,31.3,46828.0,25.3212,25.3454,25.3131,25.3293,46828.0
2017-02-09 11:25:00,31.32,31.32,31.21,31.21,117060.0,25.3454,25.3454,25.2564,25.2564,117060.0
2017-02-09 11:30:00,31.21,31.24,31.21,31.23,139204.0,25.2564,25.2807,25.2564,25.2726,139204.0
2017-02-09 11:35:00,31.23,31.24,31.2,31.21,44292.0,25.2726,25.2807,25.2483,25.2564,44292.0
2017-02-09 11:40:00,31.2,31.22,31.18,31.18,40316.0,25.2483,25.2645,25.2321,25.2321,40316.0
2017-02-09 11:45:00,31.2,31.2,31.11,31.12,121448.0,25.2483,25.2483,25.1755,25.1836,121448.0
2017-02-09 11:50:00,31.13,31.18,31.11,31.17,129360.0,25.1917,25.2321,25.1755,25.2241,129360.0
2017-02-09 11:55:00,31.17,31.18,31.11,31.11,98076.0,25.2241,25.2321,25.1755,25.1755,98076.0
2017-02-09 12:00:00,31.12,31.12,31.05,31.05,156768.0,25.1836,25.1836,25.1269,25.1269,156768.0
2017-02-09 12:05:00,31.05,31.11,31.05,31.08,113596.0,25.1269,25.1755,25.1269,25.1512,113596.0
2017-02-09 12:10:00,31.08,31.14,31.08,31.12,61732.0,25.1512,25.1998,25.1512,25.1836,61732.0
2017-02-09 12:15:00,31.12,31.13,31.1,31.11,31392.0,25.1836,25.1917,25.1674,25.1755,31392.0
2017-02-09 12:20:00,31.12,31.12,31.09,31.09,41400.0,25.1836,25.1836,25.1593,25.1593,41400.0
2017-02-09 12:25:00,31.09,31.13,31.08,31.13,69484.0,25.1593,25.1917,25.1512,25.1917,69484.0
2017-02-09 12:30:00,31.13,31.18,31.13,31.17,51724.0,25.1917,25.2321,25.1917,25.2241,51724.0
2017-02-09 12:35:00,31.17,31.18,31.14,31.17,35184.0,25.2241,25.2321,25.1998,25.2241,35184.0
2017-02-09 12:40:00,31.17,31.18,31.15,31.15,23740.0,25.2241,25.2321,25.2079,25.2079,23740.0
2017-02-09 12:45:00,31.15,31.16,31.13,31.15,58248.0,25.2079,25.216,25.1917,25.2079,58248.0
2017-02-09 12:50:00,31.14,31.16,31.13,31.13,30556.0,25.1998,25.216,25.1917,25.1917,30556.0
2017-02-09 12:55:00,31.13,31.14,31.1,31.11,15884.0,25.1917,25.1998,25.1674,25.1755,15884.0
2017-02-09 13:00:00,31.12,31.13,31.1,31.1,34900.0,25.1836,25.1917,25.1674,25.1674,34900.0
2017-02-09 13:05:00,31.1,31.11,31.08,31.11,43248.0,25.1674,25.1755,25.1512,25.1755,43248.0
2017-02-09 13:10:00,31.11,31.11,31.09,31.09,22680.0,25.1755,25.1755,25.1593,25.1593,22680.0
2017-02-09 13:15:00,31.09,31.14,31.09,31.12,34872.0,25.1593,25.1998,25.1593,25.1836,34872.0
2017-02-09 13:20:00,31.13,31.15,31.11,31.13,26456.0,25.1917,25.2079,25.1755,25.1917,26456.0
2017-02-09 13:25:00,31.13,31.17,31.13,31.14,34736.0,25.1917,25.2241,25.1917,25.1998,34736.0
2017-02-09 13:30:00,31.15,31.15,31.11,31.13,32528.0,25.2079,25.2079,25.1755,25.1917,32528.0
2017-02-09 13:35:00,31.13,31.15,31.11,31.13,37804.0,25.1917,25.2079,25.1755,25.1917,37804.0
2017-02-09 13:40:00,31.13,31.13,31.1,31.11,31576.0,25.1917,25.1917,25.1674,25.1755,31576.0
2017-02-09 13:45:00,31.11,31.13,31.1,31.1,22056.0,25.1755,25.1917,25.1674,25.1674,22056.0
2017-02-09 13:50:00,31.1,31.11,31.08,31.11,38996.0,25.1674,25.1755,25.1512,25.1755,38996.0
2017-02-09 13:55:00,31.1,31.11,31.06,31.06,41924.0,25.1674,25.1755,25.135,25.135,41924.0
2017-02-09 14:00:00,31.08,31.1,31.06,31.1,40944.0,25.1512,25.1674,25.135,25.1674,40944.0
2017-02-09 14:05:00,31.1,31.14,31.1,31.13,31600.0,25.1674,25.1998,25.1674,25.1917,31600.0
2017-02-09 14:10:00,31.12,31.13,31.09,31.1,76092.0,25.1836,25.1917,25.1593,25.1674,76092.0
2017-02-09 14:15:00,31.11,31.15,31.11,31.15,30628.0,25.1755,25.2079,25.1755,25.2079,30628.0
2017-02-09 14:20:00,31.14,31.14,31.13,31.13,32996.0,25.1998,25.1998,25.1917,25.1917,32996.0
2017-02-09 14:25:00,31.14,31.17,31.14,31.14,22088.0,25.1998,25.2241,25.1998,25.1998,22088.0
2017-02-09 14:30:00,31.15,31.15,31.14,31.15,28112.0,25.2079,25.2079,25.1998,25.2079,28112.0
2017-02-09 14:35:00,31.15,31.18,31.15,31.17,22776.0,25.2079,25.2321,25.2079,25.2241,22776.0
2017-02-09 14:40:00,31.18,31.2,31.17,31.18,27844.0,25.2321,25.2483,25.2241,25.2321,27844.0
2017-02-09 14:45:00,31.18,31.18,31.17,31.18,18548.0,25.2321,25.2321,25.2241,25.2321,18548.0
2017-02-09 14:50:00,31.17,31.18,31.16,31.17,15864.0,25.2241,25.2321,25.216,25.2241,15864.0
2017-02-09 14:55:00,31.17,31.17,31.15,31.15,28400.0,25.2241,25.2241,25.2079,25.2079,28400.0
2017-02-09 15:00:00,31.15,31.18,31.15,31.18,26624.0,25.2079,25.2321,25.2079,25.2321,26624.0
2017-02-09 15:05:00,31.19,31.2,31.18,31.2,47540.0,25.2402,25.2483,25.2321,25.2483,47540.0
2017-02-09 15:10:00,31.2,31.2,31.18,31.19,71996.0,25.2483,25.2483,25.2321,25.2402,71996.0
2017-02-09 15:15:00,31.19,31.19,31.16,31.17,32140.0,25.2402,25.2402,25.216,25.2241,32140.0
2017-02-09 15:20:00,31.17,31.17,31.14,31.14,136116.0,25.2241,25.2241,25.1998,25.1998,136116.0
2017-02-09 15:25:00,31.14,31.18,31.12,31.17,70092.0,25.1998,25.2321,25.1836,25.2241,70092.0
2017-02-09 15:30:00,31.18,31.18,31.16,31.18,62352.0,25.2321,25.2321,25.216,25.2321,62352.0
2017-02-09 15:35:00,31.18,31.21,31.18,31.21,91592.0,25.2321,25.2564,25.2321,25.2564,91592.0
2017-02-09 15:40:00,31.2,31.23,31.2,31.23,113580.0,25.2483,25.2726,25.2483,25.2726,113580.0
2017-02-09 15:45:00,31.23,31.23,31.17,31.18,122336.0,25.2726,25.2726,25.2241,25.2321,122336.0
2017-02-09 15:50:00,31.17,31.18,31.15,31.16,151264.0,25.2241,25.2321,25.2079,25.216,151264.0
2017-02-09 15:55:00,31.16,31.18,31.16,31.17,222820.0,25.216,25.2321,25.216,25.2241,222820.0
2017-02-10 09:30:00,31.13,31.18,31.06,31.18,77304.0,25.1917,25.2321,25.135,25.2321,77304.0
2017-02-10 09:35:00,31.15,31.2,31.08,31.2,25324.0,25.2079,25.2483,25.1512,25.2483,25324.0
2017-02-10 09:40:00,31.23,31.23,31.16,31.17,23600.0,25.2726,25.2726,25.216,25.2241,23600.0
2017-02-10 09:45:00,31.17,31.25,31.15,31.25,20000.0,25.2241,25.2888,25.2079,25.2888,20000.0
2017-02-10 09:50:00,31.26,31.26,31.2,31.23,70276.0,25.2969,25.2969,25.2483,25.2726,70276.0
2017-02-10 09:55:00,31.23,31.24,31.18,31.18,43868.0,25.2726,25.2807,25.2321,25.2321,43868.0
2017-02-10 10:00:00,31.18,31.2,31.15,31.18,46532.0,25.2321,25.2483,25.2079,25.2321,46532.0
2017-02-10 10:05:00,31.15,31.17,31.11,31.12,43300.0,25.2079,25.2241,25.1755,25.1836,43300.0
2017-02-10 10:10:00,31.13,31.2,31.12,31.18,34424.0,25.1917,25.2483,25.1836,25.2321,34424.0
2017-02-10 10:15:00,31.17,31.21,31.16,31.21,26000.0,25.2241,25.2564,25.216,25.2564,26000.0
2017-02-10 10:20:00,31.21,31.23,31.19,31.23,14812.0,25.2564,25.2726,25.2402,25.2726,14812.0
2017-02-10 10:25:00,31.23,31.25,31.22,31.24,28116.0,25.2726,25.2888,25.2645,25.2807,28116.0
2017-02-10 10:30:00,31.25,31.25,31.21,31.22,31556.0,25.2888,25.2888,25.2564,25.2645,31556.0
2017-02-10 10:35:00,31.21,31.25,31.21,31.24,75076.0,25.2564,25.2888,25.2564,25.2807,75076.0
2017-02-10 10:40:00,31.23,31.24,31.2,31.21,33716.0,25.2726,25.2807,25.2483,25.2564,33716.0
2017-02-10 10:45:00,31.2,31.23,31.18,31.21,28268.0,25.2483,25.2726,25.2321,25.2564,28268.0
2017-02-10 10:50:00,31.21,31.24,31.2,31.24,16164.0,25.2564,25.2807,25.2483,25.2807,16164.0
2017-02-10 10:55:00,31.23,31.24,31.21,31.22,30340.0,25.2726,25.2807,25.2564,25.2645,30340.0
2017-02-10 11:00:00,31.23,31.25,31.23,31.24,36456.0,25.2726,25.2888,25.2726,25.2807,36456.0
2017-02-10 11:05:00,31.25,31.27,31.24,31.26,18544.0,25.2888,25.305,25.2807,25.2969,18544.0
2017-02-10 11:10:00,31.26,31.3,31.25,31.25,36084.0,25.2969,25.3293,25.2888,25.2888,36084.0
2017-02-10 11:15:00,31.24,31.27,31.24,31.26,28376.0,25.2807,25.305,25.2807,25.2969,28376.0
2017-02-10 11:20:00,31.26,31.31,31.26,31.31,27916.0,25.2969,25.3373,25.2969,25.3373,27916.0
2017-02-10 11:25:00,31.31,31.32,31.28,31.29,38208.0,25.3373,25.3454,25.3131,25.3212,38208.0
2017-02-10 11:30:00,31.3,31.32,31.28,31.29,26008.0,25.3293,25.3454,25.3131,25.3212,26008.0
2017-02-10 11:35:00,31.3,31.31,31.28,31.29,22276.0,25.3293,25.3373,25.3131,25.3212,22276.0
2017-02-10 11:40:00,31.29,31.32,31.29,31.32,13608.0,25.3212,25.3454,25.3212,25.3454,13608.0
2017-02-10 11:45:00,31.32,31.33,31.31,31.32,19768.0,25.3454,25.3535,25.3373,25.3454,19768.0
2017-02-10 11:50:00,31.33,31.33,31.29,31.3,37496.0,25.3535,25.3535,25.3212,25.3293,37496.0
2017-02-10 11:55:00,31.3,31.3,31.28,31.28,18184.0,25.3293,25.3293,25.3131,25.3131,18184.0
2017-02-10 12:00:00,31.29,31.3,31.28,31.29,10400.0,25.3212,25.3293,25.3131,25.3212,10400.0
2017-02-10 12:05:00,31.28,31.31,31.28,31.29,34000.0,25.3131,25.3373,25.3131,25.3212,34000.0
2017-02-10 12:10:00,31.29,31.31,31.28,31.31,22364.0,25.3212,25.3373,25.3131,25.3373,22364.0
2017-02-10 12:15:00,31.32,31.33,31.3,31.33,20328.0,25.3454,25.3535,25.3293,25.3535,20328.0
2017-02-10 12:20:00,31.32,31.34,31.32,31.34,26516.0,25.3454,25.3616,25.3454,25.3616,26516.0
2017-02-10 12:25:00,31.34,31.37,31.34,31.35,29480.0,25.3616,25.3859,25.3616,25.3697,29480.0
2017-02-10 12:30:00,31.35,31.35,31.32,31.32,16540.0,25.3697,25.3697,25.3454,25.3454,16540.0
2017-02-10 12:35:00,31.33,31.34,31.32,31.33,17200.0,25.3535,25.3616,25.3454,25.3535,17200.0
2017-02-10 12:40:00,31.33,31.35,31.33,31.33,11964.0,25.3535,25.3697,25.3535,25.3535,11964.0
2017-02-10 12:45:00,31.33,31.37,31.33,31.37,18460.0,25.3535,25.3859,25.3535,25.3859,18460.0
2017-02-10 12:50:00,31.37,31.37,31.34,31.36,16188.0,25.3859,25.3859,25.3616,25.3778,16188.0
2017-02-10 12:55:00,31.35,31.36,31.34,31.35,19624.0,25.3697,25.3778,25.3616,25.3697,19624.0
2017-02-10 13:00:00,31.36,31.36,31.34,31.34,23420.0,25.3778,25.3778,25.3616,25.3616,23420.0
2017-02-10 13:05:00,31.34,31.34,31.32,31.32,8752.0,25.3616,25.3616,25.3454,25.3454,8752.0
2017-02-10 13:10:00,31.33,31.35,31.32,31.35,17520.0,25.3535,25.3697,25.3454,25.3697,17520.0
2017-02-10 13:15:00,31.35,31.35,31.33,31.34,11124.0,25.3697,25.3697,25.3535,25.3616,11124.0
2017-02-10 13:20:00,31.35,31.37,31.35,31.36,26876.0,25.3697,25.3859,25.3697,25.3778,26876.0
2017-02-10 13:25:00,31.36,31.37,31.34,31.34,14640.0,25.3778,25.3859,25.3616,25.3616,14640.0
2017-02-10 13:30:00,31.35,31.35,31.32,31.32,29264.0,25.3697,25.3697,25.3454,25.3454,29264.0
2017-02-10 13:35:00,31.32,31.35,31.32,31.35,17740.0,25.3454,25.3697,25.3454,25.3697,17740.0
2017-02-10 13:40:00,31.35,31.35,31.33,31.33,14000.0,25.3697,25.3697,25.3535,25.3535,14000.0
2017-02-10 13:45:00,31.32,31.34,31.32,31.33,19628.0,25.3454,25.3616,25.3454,25.3535,19628.0
2017-02-10 13:50:00,31.33,31.34,31.32,31.33,13200.0,25.3535,25.3616,25.3454,25.3535,13200.0
2017-02-10 13:55:00,31.33,31.34,31.32,31.33,16304.0,25.3535,25.3616,25.3454,25.3535,16304.0
2017-02-10 14:00:00,31.33,31.34,31.32,31.33,55528.0,25.3535,25.3616,25.3454,25.3535,55528.0
2017-02-10 14:05:00,31.34,31.36,31.34,31.34,25580.0,25.3616,25.3778,25.3616,25.3616,25580.0
2017-02-10 14:10:00,31.34,31.35,31.33,31.34,19868.0,25.3616,25.3697,25.3535,25.3616,19868.0
2017-02-10 14:15:00,31.34,31.36,31.34,31.36,20084.0,25.3616,25.3778,25.3616,25.3778,20084.0
2017-02-10 14:20:00,31.35,31.36,31.35,31.35,12160.0,25.3697,25.3778,25.3697,25.3697,12160.0
2017-02-10 14:25:00,31.35,31.36,31.35,31.35,19776.0,25.3697,25.3778,25.3697,25.3697,19776.0
2017-02-10 14:30:00,31.35,31.36,31.35,31.35,33280.0,25.3697,25.3778,25.3697,25.3697,33280.0
2017-02-10 14:35:00,31.35,31.35,31.31,31.32,15808.0,25.3697,25.3697,25.3373,25.3454,15808.0
2017-02-10 14:40:00,31.33,31.33,31.29,31.29,6436.0,25.3535,25.3535,25.3212,25.3212,6436.0
2017-02-10 14:45:00,31.3,31.3,31.29,31.29,20600.0,25.3293,25.3293,25.3212,25.3212,20600.0
2017-02-10 14:50:00,31.29,31.29,31.27,31.29,21068.0,25.3212,25.3212,25.305,25.3212,21068.0
2017-02-10 14:55:00,31.28,31.29,31.26,31.26,21376.0,25.3131,25.3212,25.2969,25.2969,21376.0
2017-02-10 15:00:00,31.25,31.28,31.25,31.27,51516.0,25.2888,25.3131,25.2888,25.305,51516.0
2017-02-10 15:05:00,31.27,31.29,31.25,31.25,63320.0,25.305,25.3212,25.2888,25.2888,63320.0
2017-02-10 15:10:00,31.25,31.29,31.25,31.26,52788.0,25.2888,25.3212,25.2888,25.2969,52788.0
2017-02-10 15:15:00,31.27,31.28,31.25,31.28,36992.0,25.305,25.3131,25.2888,25.3131,36992.0
2017-02-10 15:20:00,31.28,31.3,31.28,31.3,23944.0,25.3131,25.3293,25.3131,25.3293,23944.0
2017-02-10 15:25:00,31.29,31.33,31.29,31.32,31508.0,25.3212,25.3535,25.3212,25.3454,31508.0
2017-02-10 15:30:00,31.32,31.34,31.32,31.34,45764.0,25.3454,25.3616,25.3454,25.3616,45764.0
2017-02-10 15:35:00,31.34,31.36,31.34,31.36,67620.0,25.3616,25.3778,25.3616,25.3778,67620.0
2017-02-10 15:40:00,31.36,31.39,31.36,31.38,50108.0,25.3778,25.4021,25.3778,25.394,50108.0
2017-02-10 15:45:00,31.38,31.38,31.34,31.35,57500.0,25.394,25.394,25.3616,25.3697,57500.0
2017-02-10 15:50:00,31.36,31.36,31.35,31.36,80932.0,25.3778,25.3778,25.3697,25.3778,80932.0
2017-02-10 15:55:00,31.36,31.38,31.35,31.36,171552.0,25.3778,25.394,25.3697,25.3778,171552.0
2017-02-13 09:30:00,31.38,31.45,31.37,31.4,61812.0,25.394,25.4506,25.3859,25.4102,61812.0
2017-02-13 09:35:00,31.37,31.41,31.34,31.38,21728.0,25.3859,25.4183,25.3616,25.394,21728.0
2017-02-13 09:40:00,31.36,31.38,31.33,31.37,26324.0,25.3778,25.394,25.3535,25.3859,26324.0
2017-02-13 09:45:00,31.37,31.38,31.35,31.38,30828.0,25.3859,25.394,25.3697,25.394,30828.0
2017-02-13 09:50:00,31.38,31.38,31.33,31.38,44896.0,25.394,25.394,25.3535,25.394,44896.0
2017-02-13 09:55:00,31.38,31.39,31.33,31.35,13320.0,25.394,25.4021,25.3535,25.3697,13320.0
2017-02-13 10:00:00,31.35,31.35,31.29,31.29,25328.0,25.3697,25.3697,25.3212,25.3212,25328.0
2017-02-13 10:05:00,31.29,31.37,31.29,31.37,13168.0,25.3212,25.3859,25.3212,25.3859,13168.0
2017-02-13 10:10:00,31.38,31.44,31.38,31.41,36524.0,25.394,25.4425,25.394,25.4183,36524.0
2017-02-13 10:15:00,31.4,31.42,31.38,31.38,8380.0,25.4102,25.4264,25.394,25.394,8380.0
2017-02-13 10:20:00,31.38,31.41,31.38,31.4,9492.0,25.394,25.4183,25.394,25.4102,9492.0
2017-02-13 10:25:00,31.4,31.41,31.35,31.36,20196.0,25.4102,25.4183,25.3697,25.3778,20196.0
2017-02-13 10:30:00,31.36,31.37,31.35,31.36,12128.0,25.3778,25.3859,25.3697,25.3778,12128.0
2017-02-13 10:35:00,31.36,31.41,31.36,31.39,27596.0,25.3778,25.4183,25.3778,25.4021,27596.0
2017-02-13 10:40:00,31.4,31.41,31.38,31.39,14192.0,25.4102,25.4183,25.394,25.4021,14192.0
2017-02-13 10:45:00,31.38,31.41,31.38,31.4,22116.0,25.394,25.4183,25.394,25.4102,22116.0
2017-02-13 10:50:00,31.39,31.41,31.38,31.4,10812.0,25.4021,25.4183,25.394,25.4102,10812.0
2017-02-13 10:55:00,31.4,31.41,31.39,31.41,8668.0,25.4102,25.4183,25.4021,25.4183,8668.0
2017-02-13 11:00:00,31.41,31.41,31.38,31.4,21024.0,25.4183,25.4183,25.394,25.4102,21024.0
2017-02-13 11:05:00,31.4,31.42,31.39,31.41,18000.0,25.4102,25.4264,25.4021,25.4183,18000.0
2017-02-13 11:10:00,31.41,31.43,31.4,31.43,12916.0,25.4183,25.4345,25.4102,25.4345,12916.0
2017-02-13 11:15:00,31.43,31.45,31.42,31.43,16612.0,25.4345,25.4506,25.4264,25.4345,16612.0
2017-02-13 11:20:00,31.44,31.46,31.43,31.45,21676.0,25.4425,25.4587,25.4345,25.4506,21676.0
2017-02-13 11:25:00,31.44,31.46,31.43,31.46,20956.0,25.4425,25.4587,25.4345,25.4587,20956.0
2017-02-13 11:30:00,31.46,31.46,31.43,31.45,57664.0,25.4587,25.4587,25.4345,25.4506,57664.0
2017-02-13 11:35:00,31.45,31.48,31.45,31.47,18564.0,25.4506,25.4749,25.4506,25.4668,18564.0
2017-02-13 11:40:00,31.47,31.49,31.46,31.47,22084.0,25.4668,25.483,25.4587,25.4668,22084.0
2017-02-13 11:45:00,31.47,31.48,31.46,31.46,10700.0,25.4668,25.4749,25.4587,25.4587,10700.0
2017-02-13 11:50:00,31.46,31.47,31.43,31.45,29496.0,25.4587,25.4668,25.4345,25.4506,29496.0
2017-02-13 11:55:00,31.45,31.48,31.45,31.46,22952.0,25.4506,25.4749,25.4506,25.4587,22952.0
2017-02-13 12:00:00,31.45,31.47,31.45,31.46,11960.0,25.4506,25.4668,25.4506,25.4587,11960.0
2017-02-13 12:05:00,31.46,31.46,31.45,31.46,12592.0,25.4587,25.4587,25.4506,25.4587,12592.0
2017-02-13 12:10:00,31.45,31.47,31.45,31.46,15348.0,25.4506,25.4668,25.4506,25.4587,15348.0
2017-02-13 12:15:00,31.46,31.46,31.43,31.45,13488.0,25.4587,25.4587,25.4345,25.4506,13488.0
2017-02-13 12:20:00,31.45,31.46,31.45,31.45,13592.0,25.4506,25.4587,25.4506,25.4506,13592.0
2017-02-13 12:25:00,31.45,31.47,31.44,31.45,14396.0,25.4506,25.4668,25.4425,25.4506,14396.0
2017-02-13 12:30:00,31.45,31.46,31.44,31.44,11452.0,25.4506,25.4587,25.4425,25.4425,11452.0
2017-02-13 12:35:00,31.45,31.46,31.45,31.46,18264.0,25.4506,25.4587,25.4506,25.4587,18264.0
2017-02-13 12:40:00,31.45,31.5,31.45,31.5,84988.0,25.4506,25.4911,25.4506,25.4911,84988.0
2017-02-13 12:45:00,31.49,31.5,31.47,31.49,21688.0,25.483,25.4911,25.4668,25.483,21688.0
2017-02-13 12:50:00,31.49,31.49,31.47,31.48,18640.0,25.483,25.483,25.4668,25.4749,18640.0
2017-02-13 12:55:00,31.47,31.48,31.47,31.48,33732.0,25.4668,25.4749,25.4668,25.4749,33732.0
2017-02-13 13:00:00,31.47,31.49,31.46,31.48,66640.0,25.4668,25.483,25.4587,25.4749,66640.0
2017-02-13 13:05:00,31.48,31.49,31.47,31.49,15448.0,25.4749,25.483,25.4668,25.483,15448.0
2017-02-13 13:10:00,31.49,31.5,31.48,31.49,13468.0,25.483,25.4911,25.4749,25.483,13468.0
2017-02-13 13:15:00,31.49,31.51,31.49,31.51,16796.0,25.483,25.4992,25.483,25.4992,16796.0
2017-02-13 13:20:00,31.5,31.53,31.5,31.51,19804.0,25.4911,25.5154,25.4911,25.4992,19804.0
2017-02-13 13:25:00,31.52,31.52,31.5,31.51,13340.0,25.5073,25.5073,25.4911,25.4992,13340.0
2017-02-13 13:30:00,31.5,31.51,31.46,31.46,14320.0,25.4911,25.4992,25.4587,25.4587,14320.0
2017-02-13 13:35:00,31.47,31.49,31.47,31.49,11944.0,25.4668,25.483,25.4668,25.483,11944.0
2017-02-13 13:40:00,31.49,31.5,31.47,31.49,14232.0,25.483,25.4911,25.4668,25.483,14232.0
2017-02-13 13:45:00,31.48,31.5,31.47,31.48,25568.0,25.4749,25.4911,25.4668,25.4749,25568.0
2017-02-13 13:50:00,31.48,31.49,31.47,31.47,39400.0,25.4749,25.483,25.4668,25.4668,39400.0
2017-02-13 13:55:00,31.47,31.48,31.46,31.48,14540.0,25.4668,25.4749,25.4587,25.4749,14540.0
2017-02-13 14:00:00,31.48,31.48,31.46,31.46,32540.0,25.4749,25.4749,25.4587,25.4587,32540.0
2017-02-13 14:05:00,31.47,31.47,31.44,31.46,19984.0,25.4668,25.4668,25.4425,25.4587,19984.0
2017-02-13 14:10:00,31.46,31.47,31.45,31.47,27488.0,25.4587,25.4668,25.4506,25.4668,27488.0
2017-02-13 14:15:00,31.47,31.49,31.47,31.49,22416.0,25.4668,25.483,25.4668,25.483,22416.0
2017-02-13 14:20:00,31.49,31.5,31.48,31.5,12652.0,25.483,25.4911,25.4749,25.4911,12652.0
2017-02-13 14:25:00,31.49,31.51,31.49,31.5,20780.0,25.483,25.4992,25.483,25.4911,20780.0
2017-02-13 14:30:00,31.5,31.52,31.5,31.5,44264.0,25.4911,25.5073,25.4911,25.4911,44264.0
2017-02-13 14:35:00,31.5,31.5,31.49,31.49,6256.0,25.4911,25.4911,25.483,25.483,6256.0
2017-02-13 14:40:00,31.49,31.49,31.47,31.47,11408.0,25.483,25.483,25.4668,25.4668,11408.0
2017-02-13 14:45:00,31.48,31.48,31.46,31.48,37728.0,25.4749,25.4749,25.4587,25.4749,37728.0
2017-02-13 14:50:00,31.48,31.48,31.45,31.46,13472.0,25.4749,25.4749,25.4506,25.4587,13472.0
2017-02-13 14:55:00,31.46,31.47,31.45,31.45,22700.0,25.4587,25.4668,25.4506,25.4506,22700.0
2017-02-13 15:00:00,31.45,31.47,31.45,31.46,28532.0,25.4506,25.4668,25.4506,25.4587,28532.0
2017-02-13 15:05:00,31.46,31.47,31.45,31.45,19352.0,25.4587,25.4668,25.4506,25.4506,19352.0
2017-02-13 15:10:00,31.45,31.48,31.45,31.48,27644.0,25.4506,25.4749,25.4506,25.4749,27644.0
2017-02-13 15:15:00,31.48,31.48,31.46,31.47,26352.0,25.4749,25.4749,25.4587,25.4668,26352.0
2017-02-13 15:20:00,31.47,31.47,31.45,31.47,32632.0,25.4668,25.4668,25.4506,25.4668,32632.0
2017-02-13 15:25:00,31.47,31.49,31.47,31.49,42592.0,25.4668,25.483,25.4668,25.483,42592.0
2017-02-13 15:30:00,31.49,31.49,31.48,31.49,33736.0,25.483,25.483,25.4749,25.483,33736.0
2017-02-13 15:35:00,31.49,31.5,31.49,31.5,50332.0,25.483,25.4911,25.483,25.4911,50332.0
2017-02-13 15:40:00,31.5,31.5,31.48,31.5,127192.0,25.4911,25.4911,25.4749,25.4911,127192.0
2017-02-13 15:45:00,31.5,31.51,31.49,31.5,66528.0,25.4911,25.4992,25.483,25.4911,66528.0
2017-02-13 15:50:00,31.5,31.5,31.48,31.49,94412.0,25.4911,25.4911,25.4749,25.483,94412.0
2017-02-13 15:55:00,31.49,31.53,31.48,31.5,199248.0,25.483,25.5154,25.4749,25.4911,199248.0
2017-02-14 09:30:00,31.25,31.4,31.13,31.36,282764.0,25.2888,25.4102,25.1917,25.3778,282764.0
2017-02-14 09:35:00,31.38,31.42,31.36,31.39,66268.0,25.394,25.4264,25.3778,25.4021,66268.0
2017-02-14 09:40:00,31.4,31.44,31.36,31.38,71604.0,25.4102,25.4425,25.3778,25.394,71604.0
2017-02-14 09:45:00,31.4,31.46,31.39,31.45,39044.0,25.4102,25.4587,25.4021,25.4506,39044.0
2017-02-14 09:50:00,31.44,31.45,31.41,31.43,58088.0,25.4425,25.4506,25.4183,25.4345,58088.0
2017-02-14 09:55:00,31.42,31.48,31.42,31.48,30668.0,25.4264,25.4749,25.4264,25.4749,30668.0
2017-02-14 10:00:00,31.48,31.48,31.3,31.35,144792.0,25.4749,25.4749,25.3293,25.3697,144792.0
2017-02-14 10:05:00,31.33,31.34,31.25,31.25,83116.0,25.3535,25.3616,25.2888,25.2888,83116.0
2017-02-14 10:10:00,31.26,31.29,31.24,31.28,44024.0,25.2969,25.3212,25.2807,25.3131,44024.0
2017-02-14 10:15:00,31.29,31.34,31.28,31.31,29320.0,25.3212,25.3616,25.3131,25.3373,29320.0
2017-02-14 10:20:00,31.3,31.37,31.3,31.36,29368.0,25.3293,25.3859,25.3293,25.3778,29368.0
2017-02-14 10:25:00,31.36,31.36,31.32,31.34,28548.0,25.3778,25.3778,25.3454,25.3616,28548.0
2017-02-14 10:30:00,31.33,31.34,31.3,31.34,34852.0,25.3535,25.3616,25.3293,25.3616,34852.0
2017-02-14 10:35:00,31.34,31.34,31.27,31.27,62792.0,25.3616,25.3616,25.305,25.305,62792.0
2017-02-14 10:40:00,31.27,31.29,31.26,31.27,37096.0,25.305,25.3212,25.2969,25.305,37096.0
2017-02-14 10:45:00,31.26,31.26,31.22,31.23,53556.0,25.2969,25.2969,25.2645,25.2726,53556.0
2017-02-14 10:50:00,31.24,31.26,31.23,31.25,30620.0,25.2807,25.2969,25.2726,25.2888,30620.0
2017-02-14 10:55:00,31.25,31.27,31.25,31.26,21852.0,25.2888,25.305,25.2888,25.2969,21852.0
2017-02-14 11:00:00,31.26,31.27,31.24,31.25,51900.0,25.2969,25.305,25.2807,25.2888,51900.0
2017-02-14 11:05:00,31.25,31.25,31.22,31.22,58328.0,25.2888,25.2888,25.2645,25.2645,58328.0
2017-02-14 11:10:00,31.23,31.27,31.22,31.26,81540.0,25.2726,25.305,25.2645,25.2969,81540.0
2017-02-14 11:15:00,31.26,31.26,31.24,31.25,49804.0,25.2969,25.2969,25.2807,25.2888,49804.0
2017-02-14 11:20:00,31.27,31.29,31.25,31.29,42272.0,25.305,25.3212,25.2888,25.3212,42272.0
2017-02-14 11:25:00,31.29,31.33,31.28,31.31,24900.0,25.3212,25.3535,25.3131,25.3373,24900.0
2017-02-14 11:30:00,31.31,31.33,31.3,31.32,187236.0,25.3373,25.3535,25.3293,25.3454,187236.0
2017-02-14 11:35:00,31.32,31.34,31.31,31.34,15432.0,25.3454,25.3616,25.3373,25.3616,15432.0
2017-02-14 11:40:00,31.35,31.36,31.33,31.34,46560.0,25.3697,25.3778,25.3535,25.3616,46560.0
2017-02-14 11:45:00,31.34,31.35,31.34,31.35,21440.0,25.3616,25.3697,25.3616,25.3697,21440.0
2017-02-14 11:50:00,31.34,31.35,31.34,31.35,36896.0,25.3616,25.3697,25.3616,25.3697,36896.0
2017-02-14 11:55:00,31.36,31.37,31.34,31.36,29396.0,25.3778,25.3859,25.3616,25.3778,29396.0
2017-02-14 12:00:00,31.35,31.36,31.33,31.35,20384.0,25.3697,25.3778,25.3535,25.3697,20384.0
2017-02-14 12:05:00,31.35,31.36,31.3,31.3,97200.0,25.3697,25.3778,25.3293,25.3293,97200.0
2017-02-14 12:10:00,31.29,31.32,31.29,31.31,107288.0,25.3212,25.3454,25.3212,25.3373,107288.0
2017-02-14 12:15:00,31.31,31.31,31.29,31.31,29104.0,25.3373,25.3373,25.3212,25.3373,29104.0
2017-02-14 12:20:00,31.31,31.32,31.3,31.31,34004.0,25.3373,25.3454,25.3293,25.3373,34004.0
2017-02-14 12:25:00,31.31,31.33,31.31,31.33,33804.0,25.3373,25.3535,25.3373,25.3535,33804.0
2017-02-14 12:30:00,31.33,31.36,31.33,31.36,39000.0,25.3535,25.3778,25.3535,25.3778,39000.0
2017-02-14 12:35:00,31.36,31.36,31.34,31.35,16592.0,25.3778,25.3778,25.3616,25.3697,16592.0
2017-02-14 12:40:00,31.34,31.35,31.33,31.33,56940.0,25.3616,25.3697,25.3535,25.3535,56940.0
2017-02-14 12:45:00,31.34,31.35,31.33,31.35,32328.0,25.3616,25.3697,25.3535,25.3697,32328.0
2017-02-14 12:50:00,31.36,31.38,31.36,31.38,21928.0,25.3778,25.394,25.3778,25.394,21928.0
2017-02-14 12:55:00,31.38,31.38,31.36,31.38,32680.0,25.394,25.394,25.3778,25.394,32680.0
2017-02-14 13:00:00,31.38,31.38,31.35,31.35,24240.0,25.394,25.394,25.3697,25.3697,24240.0
2017-02-14 13:05:00,31.36,31.39,31.36,31.38,35144.0,25.3778,25.4021,25.3778,25.394,35144.0
2017-02-14 13:10:00,31.38,31.43,31.37,31.42,88276.0,25.394,25.4345,25.3859,25.4264,88276.0
2017-02-14 13:15:00,31.42,31.46,31.41,31.41,123664.0,25.4264,25.4587,25.4183,25.4183,123664.0
2017-02-14 13:20:00,31.41,31.46,31.41,31.46,77600.0,25.4183,25.4587,25.4183,25.4587,77600.0
2017-02-14 13:25:00,31.45,31.47,31.45,31.46,51276.0,25.4506,25.4668,25.4506,25.4587,51276.0
2017-02-14 13:30:00,31.46,31.46,31.44,31.45,49936.0,25.4587,25.4587,25.4425,25.4506,49936.0
2017-02-14 13:35:00,31.45,31.46,31.41,31.41,130984.0,25.4506,25.4587,25.4183,25.4183,130984.0
2017-02-14 13:40:00,31.41,31.45,31.41,31.44,39296.0,25.4183,25.4506,25.4183,25.4425,39296.0
2017-02-14 13:45:00,31.45,31.47,31.44,31.47,28348.0,25.4506,25.4668,25.4425,25.4668,28348.0
2017-02-14 13:50:00,31.47,31.48,31.46,31.47,54296.0,25.4668,25.4749,25.4587,25.4668,54296.0
2017-02-14 13:55:00,31.47,31.5,31.47,31.49,52728.0,25.4668,25.4911,25.4668,25.483,52728.0
2017-02-14 14:00:00,31.49,31.5,31.47,31.48,52824.0,25.483,25.4911,25.4668,25.4749,52824.0
2017-02-14 14:05:00,31.47,31.52,31.47,31.5,63628.0,25.4668,25.5073,25.4668,25.4911,63628.0
2017-02-14 14:10:00,31.5,31.51,31.47,31.49,73496.0,25.4911,25.4992,25.4668,25.483,73496.0
2017-02-14 14:15:00,31.49,31.5,31.49,31.5,37548.0,25.483,25.4911,25.483,25.4911,37548.0
2017-02-14 14:20:00,31.5,31.52,31.5,31.51,41676.0,25.4911,25.5073,25.4911,25.4992,41676.0
2017-02-14 14:25:00,31.5,31.51,31.48,31.48,31996.0,25.4911,25.4992,25.4749,25.4749,31996.0
2017-02-14 14:30:00,31.48,31.49,31.47,31.47,34172.0,25.4749,25.483,25.4668,25.4668,34172.0
2017-02-14 14:35:00,31.47,31.47,31.46,31.46,44732.0,25.4668,25.4668,25.4587,25.4587,44732.0
2017-02-14 14:40:00,31.46,31.47,31.44,31.45,84480.0,25.4587,25.4668,25.4425,25.4506,84480.0
2017-02-14 14:45:00,31.45,31.46,31.45,31.46,46172.0,25.4506,25.4587,25.4506,25.4587,46172.0
2017-02-14 14:50:00,31.46,31.46,31.44,31.45,39448.0,25.4587,25.4587,25.4425,25.4506,39448.0
2017-02-14 14:55:00,31.45,31.46,31.44,31.44,31244.0,25.4506,25.4587,25.4425,25.4425,31244.0
2017-02-14 15:00:00,31.44,31.46,31.43,31.46,38300.0,25.4425,25.4587,25.4345,25.4587,38300.0
2017-02-14 15:05:00,31.46,31.47,31.45,31.47,45648.0,25.4587,25.4668,25.4506,25.4668,45648.0
2017-02-14 15:10:00,31.47,31.48,31.46,31.48,36944.0,25.4668,25.4749,25.4587,25.4749,36944.0
2017-02-14 15:15:00,31.48,31.49,31.47,31.49,42068.0,25.4749,25.483,25.4668,25.483,42068.0
2017-02-14 15:20:00,31.48,31.49,31.48,31.49,31068.0,25.4749,25.483,25.4749,25.483,31068.0
2017-02-14 15:25:00,31.49,31.5,31.48,31.5,44228.0,25.483,25.4911,25.4749,25.4911,44228.0
2017-02-14 15:30:00,31.5,31.51,31.48,31.49,60600.0,25.4911,25.4992,25.4749,25.483,60600.0
2017-02-14 15:35:00,31.49,31.49,31.46,31.47,79820.0,25.483,25.483,25.4587,25.4668,79820.0
2017-02-14 15:40:00,31.47,31.51,31.47,31.49,81140.0,25.4668,25.4992,25.4668,25.483,81140.0
2017-02-14 15:45:00,31.49,31.5,31.48,31.48,125636.0,25.483,25.4911,25.4749,25.4749,125636.0
2017-02-14 15:50:00,31.48,31.51,31.48,31.51,195436.0,25.4749,25.4992,25.4749,25.4992,195436.0
2017-02-14 15:55:00,31.51,31.52,31.49,31.5,205420.0,25.4992,25.5073,25.483,25.4911,205420.0
2017-02-15 09:30:00,31.26,31.49,31.23,31.26,186300.0,25.2969,25.483,25.2726,25.2969,186300.0
2017-02-15 09:35:00,31.28,31.32,31.23,31.23,44240.0,25.3131,25.3454,25.2726,25.2726,44240.0
2017-02-15 09:40:00,31.23,31.28,31.21,31.24,86820.0,25.2726,25.3131,25.2564,25.2807,86820.0
2017-02-15 09:45:00,31.23,31.28,31.21,31.21,109620.0,25.2726,25.3131,25.2564,25.2564,109620.0
2017-02-15 09:50:00,31.22,31.26,31.19,31.19,31340.0,25.2645,25.2969,25.2402,25.2402,31340.0
2017-02-15 09:55:00,31.18,31.23,31.17,31.23,49132.0,25.2321,25.2726,25.2241,25.2726,49132.0
2017-02-15 10:00:00,31.22,31.26,31.22,31.25,51016.0,25.2645,25.2969,25.2645,25.2888,51016.0
2017-02-15 10:05:00,31.25,31.25,31.22,31.24,48092.0,25.2888,25.2888,25.2645,25.2807,48092.0
2017-02-15 10:10:00,31.24,31.25,31.18,31.19,41216.0,25.2807,25.2888,25.2321,25.2402,41216.0
2017-02-15 10:15:00,31.19,31.21,31.18,31.2,24056.0,25.2402,25.2564,25.2321,25.2483,24056.0
2017-02-15 10:20:00,31.2,31.23,31.19,31.22,50252.0,25.2483,25.2726,25.2402,25.2645,50252.0
2017-02-15 10:25:00,31.22,31.25,31.22,31.24,55524.0,25.2645,25.2888,25.2645,25.2807,55524.0
2017-02-15 10:30:00,31.24,31.26,31.21,31.22,50644.0,25.2807,25.2969,25.2564,25.2645,50644.0
2017-02-15 10:35:00,31.22,31.23,31.2,31.23,54004.0,25.2645,25.2726,25.2483,25.2726,54004.0
2017-02-15 10:40:00,31.24,31.26,31.2,31.23,63132.0,25.2807,25.2969,25.2483,25.2726,63132.0
2017-02-15 10:45:00,31.23,31.27,31.21,31.27,38816.0,25.2726,25.305,25.2564,25.305,38816.0
2017-02-15 10:50:00,31.27,31.27,31.25,31.25,21448.0,25.305,25.305,25.2888,25.2888,21448.0
2017-02-15 10:55:00,31.24,31.25,31.21,31.24,78064.0,25.2807,25.2888,25.2564,25.2807,78064.0
2017-02-15 11:00:00,31.23,31.25,31.2,31.24,123616.0,25.2726,25.2888,25.2483,25.2807,123616.0
2017-02-15 11:05:00,31.24,31.24,31.18,31.19,104828.0,25.2807,25.2807,25.2321,25.2402,104828.0
2017-02-15 11:10:00,31.2,31.2,31.14,31.18,125760.0,25.2483,25.2483,25.1998,25.2321,125760.0
2017-02-15 11:15:00,31.18,31.19,31.16,31.19,28912.0,25.2321,25.2402,25.216,25.2402,28912.0
2017-02-15 11:20:00,31.18,31.19,31.15,31.17,59088.0,25.2321,25.2402,25.2079,25.2241,59088.0
2017-02-15 11:25:00,31.18,31.18,31.15,31.16,61496.0,25.2321,25.2321,25.2079,25.216,61496.0
2017-02-15 11:30:00,31.16,31.18,31.15,31.15,69776.0,25.216,25.2321,25.2079,25.2079,69776.0
2017-02-15 11:35:00,31.16,31.2,31.15,31.2,48428.0,25.216,25.2483,25.2079,25.2483,48428.0
2017-02-15 11:40:00,31.2,31.21,31.18,31.2,44252.0,25.2483,25.2564,25.2321,25.2483,44252.0
2017-02-15 11:45:00,31.2,31.21,31.19,31.19,27220.0,25.2483,25.2564,25.2402,25.2402,27220.0
2017-02-15 11:50:00,31.19,31.19,31.16,31.18,37280.0,25.2402,25.2402,25.216,25.2321,37280.0
2017-02-15 11:55:00,31.18,31.19,31.16,31.16,29756.0,25.2321,25.2402,25.216,25.216,29756.0
2017-02-15 12:00:00,31.16,31.18,31.16,31.17,35476.0,25.216,25.2321,25.216,25.2241,35476.0
2017-02-15 12:05:00,31.16,31.17,31.15,31.16,21608.0,25.216,25.2241,25.2079,25.216,21608.0
2017-02-15 12:10:00,31.16,31.19,31.15,31.17,25608.0,25.216,25.2402,25.2079,25.2241,25608.0
2017-02-15 12:15:00,31.18,31.21,31.18,31.19,24156.0,25.2321,25.2564,25.2321,25.2402,24156.0
2017-02-15 12:20:00,31.2,31.2,31.17,31.18,19344.0,25.2483,25.2483,25.2241,25.2321,19344.0
2017-02-15 12:25:00,31.17,31.18,31.16,31.16,23288.0,25.2241,25.2321,25.216,25.216,23288.0
2017-02-15 12:30:00,31.16,31.18,31.15,31.18,12404.0,25.216,25.2321,25.2079,25.2321,12404.0
2017-02-15 12:35:00,31.18,31.2,31.18,31.18,15660.0,25.2321,25.2483,25.2321,25.2321,15660.0
2017-02-15 12:40:00,31.19,31.19,31.18,31.18,21428.0,25.2402,25.2402,25.2321,25.2321,21428.0
2017-02-15 12:45:00,31.18,31.18,31.16,31.17,18732.0,25.2321,25.2321,25.216,25.2241,18732.0
2017-02-15 12:50:00,31.17,31.18,31.16,31.18,23540.0,25.2241,25.2321,25.216,25.2321,23540.0
2017-02-15 12:55:00,31.17,31.19,31.17,31.18,20944.0,25.2241,25.2402,25.2241,25.2321,20944.0
2017-02-15 13:00:00,31.18,31.2,31.18,31.2,16288.0,25.2321,25.2483,25.2321,25.2483,16288.0
2017-02-15 13:05:00,31.2,31.21,31.2,31.21,13560.0,25.2483,25.2564,25.2483,25.2564,13560.0
2017-02-15 13:10:00,31.21,31.24,31.21,31.22,24072.0,25.2564,25.2807,25.2564,25.2645,24072.0
2017-02-15 13:15:00,31.22,31.22,31.21,31.22,19204.0,25.2645,25.2645,25.2564,25.2645,19204.0
2017-02-15 13:20:00,31.22,31.22,31.21,31.22,20040.0,25.2645,25.2645,25.2564,25.2645,20040.0
2017-02-15 13:25:00,31.22,31.23,31.22,31.22,14020.0,25.2645,25.2726,25.2645,25.2645,14020.0
2017-02-15 13:30:00,31.23,31.24,31.22,31.23,33676.0,25.2726,25.2807,25.2645,25.2726,33676.0
2017-02-15 13:35:00,31.23,31.23,31.21,31.21,56676.0,25.2726,25.2726,25.2564,25.2564,56676.0
2017-02-15 13:40:00,31.22,31.23,31.18,31.18,49012.0,25.2645,25.2726,25.2321,25.2321,49012.0
2017-02-15 13:45:00,31.18,31.18,31.15,31.16,65416.0,25.2321,25.2321,25.2079,25.216,65416.0
2017-02-15 13:50:00,31.16,31.19,31.15,31.17,154468.0,25.216,25.2402,25.2079,25.2241,154468.0
2017-02-15 13:55:00,31.17,31.18,31.16,31.16,48328.0,25.2241,25.2321,25.216,25.216,48328.0
2017-02-15 14:00:00,31.17,31.18,31.15,31.16,147248.0,25.2241,25.2321,25.2079,25.216,147248.0
2017-02-15 14:05:00,31.16,31.2,31.16,31.2,58868.0,25.216,25.2483,25.216,25.2483,58868.0
2017-02-15 14:10:00,31.19,31.22,31.18,31.2,122512.0,25.2402,25.2645,25.2321,25.2483,122512.0
2017-02-15 14:15:00,31.2,31.21,31.18,31.19,64768.0,25.2483,25.2564,25.2321,25.2402,64768.0
2017-02-15 14:20:00,31.2,31.21,31.17,31.17,117888.0,25.2483,25.2564,25.2241,25.2241,117888.0
2017-02-15 14:25:00,31.17,31.18,31.17,31.17,50460.0,25.2241,25.2321,25.2241,25.2241,50460.0
2017-02-15 14:30:00,31.18,31.18,31.17,31.18,153480.0,25.2321,25.2321,25.2241,25.2321,153480.0
2017-02-15 14:35:00,31.18,31.18,31.17,31.18,184436.0,25.2321,25.2321,25.2241,25.2321,184436.0
2017-02-15 14:40:00,31.18,31.18,31.16,31.16,94020.0,25.2321,25.2321,25.216,25.216,94020.0
2017-02-15 14:45:00,31.17,31.19,31.16,31.18,75908.0,25.2241,25.2402,25.216,25.2321,75908.0
2017-02-15 14:50:00,31.18,31.19,31.17,31.18,42152.0,25.2321,25.2402,25.2241,25.2321,42152.0
2017-02-15 14:55:00,31.18,31.18,31.17,31.18,35240.0,25.2321,25.2321,25.2241,25.2321,35240.0
2017-02-15 15:00:00,31.18,31.21,31.17,31.2,44356.0,25.2321,25.2564,25.2241,25.2483,44356.0
2017-02-15 15:05:00,31.19,31.23,31.19,31.23,39640.0,25.2402,25.2726,25.2402,25.2726,39640.0
2017-02-15 15:10:00,31.22,31.26,31.21,31.25,44332.0,25.2645,25.2969,25.2564,25.2888,44332.0
2017-02-15 15:15:00,31.25,31.26,31.24,31.25,43268.0,25.2888,25.2969,25.2807,25.2888,43268.0
2017-02-15 15:20:00,31.25,31.27,31.25,31.26,53516.0,25.2888,25.305,25.2888,25.2969,53516.0
2017-02-15 15:25:00,31.26,31.28,31.25,31.28,72588.0,25.2969,25.3131,25.2888,25.3131,72588.0
2017-02-15 15:30:00,31.28,31.29,31.28,31.29,64604.0,25.3131,25.3212,25.3131,25.3212,64604.0
2017-02-15 15:35:00,31.29,31.3,31.29,31.29,89456.0,25.3212,25.3293,25.3212,25.3212,89456.0
2017-02-15 15:40:00,31.29,31.31,31.29,31.31,99288.0,25.3212,25.3373,25.3212,25.3373,99288.0
2017-02-15 15:45:00,31.31,31.32,31.27,31.27,105024.0,25.3373,25.3454,25.305,25.305,105024.0
2017-02-15 15:50:00,31.27,31.28,31.26,31.26,128444.0,25.305,25.3131,25.2969,25.2969,128444.0
2017-02-15 15:55:00,31.27,31.32,31.26,31.32,327308.0,25.305,25.3454,25.2969,25.3454,327308.0
2017-02-16 09:30:00,31.38,31.46,31.33,31.38,88532.0,25.394,25.4587,25.3535,25.394,88532.0
2017-02-16 09:35:00,31.36,31.42,31.36,31.38,13776.0,25.3778,25.4264,25.3778,25.394,13776.0
2017-02-16 09:40:00,31.36,31.38,31.31,31.31,19124.0,25.3778,25.394,25.3373,25.3373,19124.0
2017-02-16 09:45:00,31.31,31.37,31.31,31.36,15860.0,25.3373,25.3859,25.3373,25.3778,15860.0
2017-02-16 09:50:00,31.35,31.43,31.35,31.42,21096.0,25.3697,25.4345,25.3697,25.4264,21096.0
2017-02-16 09:55:00,31.42,31.45,31.42,31.43,21176.0,25.4264,25.4506,25.4264,25.4345,21176.0
2017-02-16 10:00:00,31.42,31.47,31.42,31.44,34920.0,25.4264,25.4668,25.4264,25.4425,34920.0
2017-02-16 10:05:00,31.45,31.46,31.43,31.43,16732.0,25.4506,25.4587,25.4345,25.4345,16732.0
2017-02-16 10:10:00,31.43,31.44,31.42,31.43,16452.0,25.4345,25.4425,25.4264,25.4345,16452.0
2017-02-16 10:15:00,31.42,31.43,31.38,31.38,30984.0,25.4264,25.4345,25.394,25.394,30984.0
2017-02-16 10:20:00,31.39,31.41,31.38,31.38,20472.0,25.4021,25.4183,25.394,25.394,20472.0
2017-02-16 10:25:00,31.38,31.44,31.37,31.43,18472.0,25.394,25.4425,25.3859,25.4345,18472.0
2017-02-16 10:30:00,31.41,31.41,31.37,31.41,24400.0,25.4183,25.4183,25.3859,25.4183,24400.0
2017-02-16 10:35:00,31.41,31.49,31.4,31.49,60340.0,25.4183,25.483,25.4102,25.483,60340.0
2017-02-16 10:40:00,31.48,31.5,31.48,31.49,24384.0,25.4749,25.4911,25.4749,25.483,24384.0
2017-02-16 10:45:00,31.47,31.49,31.46,31.48,23680.0,25.4668,25.483,25.4587,25.4749,23680.0
2017-02-16 10:50:00,31.49,31.5,31.47,31.47,63768.0,25.483,25.4911,25.4668,25.4668,63768.0
2017-02-16 10:55:00,31.48,31.48,31.44,31.46,31660.0,25.4749,25.4749,25.4425,25.4587,31660.0
2017-02-16 11:00:00,31.46,31.46,31.42,31.43,24964.0,25.4587,25.4587,25.4264,25.4345,24964.0
2017-02-16 11:05:00,31.44,31.44,31.4,31.42,125400.0,25.4425,25.4425,25.4102,25.4264,125400.0
2017-02-16 11:10:00,31.42,31.45,31.4,31.44,16000.0,25.4264,25.4506,25.4102,25.4425,16000.0
2017-02-16 11:15:00,31.45,31.47,31.45,31.46,12544.0,25.4506,25.4668,25.4506,25.4587,12544.0
2017-02-16 11:20:00,31.46,31.47,31.44,31.45,16420.0,25.4587,25.4668,25.4425,25.4506,16420.0
2017-02-16 11:25:00,31.46,31.49,31.45,31.49,71292.0,25.4587,25.483,25.4506,25.483,71292.0
2017-02-16 11:30:00,31.48,31.49,31.48,31.49,10332.0,25.4749,25.483,25.4749,25.483,10332.0
2017-02-16 11:35:00,31.48,31.51,31.48,31.5,30800.0,25.4749,25.4992,25.4749,25.4911,30800.0
2017-02-16 11:40:00,31.5,31.52,31.49,31.51,43572.0,25.4911,25.5073,25.483,25.4992,43572.0
2017-02-16 11:45:00,31.5,31.51,31.49,31.5,33736.0,25.4911,25.4992,25.483,25.4911,33736.0
2017-02-16 11:50:00,31.51,31.52,31.5,31.52,40292.0,25.4992,25.5073,25.4911,25.5073,40292.0
2017-02-16 11:55:00,31.52,31.55,31.52,31.55,26756.0,25.5073,25.5316,25.5073,25.5316,26756.0
2017-02-16 12:00:00,31.54,31.55,31.52,31.52,27220.0,25.5235,25.5316,25.5073,25.5073,27220.0
2017-02-16 12:05:00,31.53,31.54,31.48,31.49,31200.0,25.5154,25.5235,25.4749,25.483,31200.0
2017-02-16 12:10:00,31.49,31.5,31.48,31.49,42216.0,25.483,25.4911,25.4749,25.483,42216.0
2017-02-16 12:15:00,31.49,31.5,31.48,31.5,28232.0,25.483,25.4911,25.4749,25.4911,28232.0
2017-02-16 12:20:00,31.5,31.52,31.5,31.51,14320.0,25.4911,25.5073,25.4911,25.4992,14320.0
2017-02-16 12:25:00,31.51,31.51,31.49,31.49,18052.0,25.4992,25.4992,25.483,25.483,18052.0
2017-02-16 12:30:00,31.5,31.53,31.49,31.5,351976.0,25.4911,25.5154,25.483,25.4911,351976.0
2017-02-16 12:35:00,31.49,31.51,31.47,31.47,63088.0,25.483,25.4992,25.4668,25.4668,63088.0
2017-02-16 12:40:00,31.48,31.48,31.43,31.48,99276.0,25.4749,25.4749,25.4345,25.4749,99276.0
2017-02-16 12:45:00,31.48,31.49,31.47,31.49,12204.0,25.4749,25.483,25.4668,25.483,12204.0
2017-02-16 12:50:00,31.49,31.49,31.47,31.48,11100.0,25.483,25.483,25.4668,25.4749,11100.0
2017-02-16 12:55:00,31.48,31.48,31.46,31.46,13104.0,25.4749,25.4749,25.4587,25.4587,13104.0
2017-02-16 13:00:00,31.46,31.47,31.43,31.44,17180.0,25.4587,25.4668,25.4345,25.4425,17180.0
2017-02-16 13:05:00,31.44,31.46,31.43,31.45,81452.0,25.4425,25.4587,25.4345,25.4506,81452.0
2017-02-16 13:10:00,31.45,31.49,31.45,31.49,20876.0,25.4506,25.483,25.4506,25.483,20876.0
2017-02-16 13:15:00,31.47,31.49,31.47,31.47,23968.0,25.4668,25.483,25.4668,25.4668,23968.0
2017-02-16 13:20:00,31.47,31.47,31.43,31.44,25116.0,25.4668,25.4668,25.4345,25.4425,25116.0
2017-02-16 13:25:00,31.44,31.44,31.43,31.44,12932.0,25.4425,25.4425,25.4345,25.4425,12932.0
2017-02-16 13:30:00,31.46,31.47,31.44,31.45,12992.0,25.4587,25.4668,25.4425,25.4506,12992.0
2017-02-16 13:35:00,31.45,31.47,31.45,31.47,13796.0,25.4506,25.4668,25.4506,25.4668,13796.0
2017-02-16 13:40:00,31.48,31.49,31.46,31.47,18432.0,25.4749,25.483,25.4587,25.4668,18432.0
2017-02-16 13:45:00,31.47,31.48,31.46,31.47,18100.0,25.4668,25.4749,25.4587,25.4668,18100.0
2017-02-16 13:50:00,31.47,31.49,31.47,31.48,12576.0,25.4668,25.483,25.4668,25.4749,12576.0
2017-02-16 13:55:00,31.49,31.5,31.47,31.48,16108.0,25.483,25.4911,25.4668,25.4749,16108.0
2017-02-16 14:00:00,31.47,31.5,31.47,31.5,13224.0,25.4668,25.4911,25.4668,25.4911,13224.0
2017-02-16 14:05:00,31.5,31.5,31.48,31.49,20772.0,25.4911,25.4911,25.4749,25.483,20772.0
2017-02-16 14:10:00,31.49,31.49,31.47,31.48,33232.0,25.483,25.483,25.4668,25.4749,33232.0
2017-02-16 14:15:00,31.48,31.48,31.45,31.45,26348.0,25.4749,25.4749,25.4506,25.4506,26348.0
2017-02-16 14:20:00,31.45,31.45,31.43,31.43,44824.0,25.4506,25.4506,25.4345,25.4345,44824.0
2017-02-16 14:25:00,31.44,31.44,31.41,31.41,44192.0,25.4425,25.4425,25.4183,25.4183,44192.0
2017-02-16 14:30:00,31.42,31.42,31.4,31.41,63592.0,25.4264,25.4264,25.4102,25.4183,63592.0
2017-02-16 14:35:00,31.42,31.42,31.41,31.42,27088.0,25.4264,25.4264,25.4183,25.4264,27088.0
2017-02-16 14:40:00,31.42,31.44,31.41,31.43,29724.0,25.4264,25.4425,25.4183,25.4345,29724.0
2017-02-16 14:45:00,31.43,31.44,31.42,31.42,15288.0,25.4345,25.4425,25.4264,25.4264,15288.0
2017-02-16 14:50:00,31.43,31.44,31.41,31.44,27272.0,25.4345,25.4425,25.4183,25.4425,27272.0
2017-02-16 14:55:00,31.44,31.45,31.43,31.45,25644.0,25.4425,25.4506,25.4345,25.4506,25644.0
2017-02-16 15:00:00,31.45,31.48,31.44,31.47,28536.0,25.4506,25.4749,25.4425,25.4668,28536.0
2017-02-16 15:05:00,31.47,31.48,31.47,31.47,20632.0,25.4668,25.4749,25.4668,25.4668,20632.0
2017-02-16 15:10:00,31.47,31.49,31.47,31.48,35512.0,25.4668,25.483,25.4668,25.4749,35512.0
2017-02-16 15:15:00,31.48,31.49,31.48,31.48,24960.0,25.4749,25.483,25.4749,25.4749,24960.0
2017-02-16 15:20:00,31.48,31.5,31.47,31.49,44868.0,25.4749,25.4911,25.4668,25.483,44868.0
2017-02-16 15:25:00,31.49,31.5,31.48,31.49,37008.0,25.483,25.4911,25.4749,25.483,37008.0
2017-02-16 15:30:00,31.49,31.5,31.48,31.49,45056.0,25.483,25.4911,25.4749,25.483,45056.0
2017-02-16 15:35:00,31.49,31.5,31.48,31.49,87128.0,25.483,25.4911,25.4749,25.483,87128.0
2017-02-16 15:40:00,31.49,31.5,31.48,31.5,82696.0,25.483,25.4911,25.4749,25.4911,82696.0
2017-02-16 15:45:00,31.49,31.5,31.48,31.5,88848.0,25.483,25.4911,25.4749,25.4911,88848.0
2017-02-16 15:50:00,31.5,31.53,31.49,31.52,164468.0,25.4911,25.5154,25.483,25.5073,164468.0
2017-02-16 15:55:00,31.52,31.55,31.52,31.54,335812.0,25.5073,25.5316,25.5073,25.5235,335812.0
2017-02-17 09:30:00,31.67,31.72,31.58,31.67,467772.0,25.6287,25.6691,25.5558,25.6287,467772.0
2017-02-17 09:35:00,31.64,31.68,31.63,31.67,12904.0,25.6044,25.6368,25.5963,25.6287,12904.0
2017-02-17 09:40:00,31.65,31.68,31.63,31.67,19900.0,25.6125,25.6368,25.5963,25.6287,19900.0
2017-02-17 09:45:00,31.67,31.68,31.63,31.68,33176.0,25.6287,25.6368,25.5963,25.6368,33176.0
2017-02-17 09:50:00,31.67,31.68,31.64,31.67,22432.0,25.6287,25.6368,25.6044,25.6287,22432.0
2017-02-17 09:55:00,31.67,31.69,31.64,31.64,112600.0,25.6287,25.6449,25.6044,25.6044,112600.0
2017-02-17 10:00:00,31.64,31.65,31.54,31.54,72376.0,25.6044,25.6125,25.5235,25.5235,72376.0
2017-02-17 10:05:00,31.54,31.56,31.49,31.54,45764.0,25.5235,25.5397,25.483,25.5235,45764.0
2017-02-17 10:10:00,31.56,31.59,31.52,31.58,45488.0,25.5397,25.5639,25.5073,25.5558,45488.0
2017-02-17 10:15:00,31.58,31.6,31.57,31.59,37612.0,25.5558,25.572,25.5477,25.5639,37612.0
2017-02-17 10:20:00,31.58,31.59,31.53,31.54,63424.0,25.5558,25.5639,25.5154,25.5235,63424.0
2017-02-17 10:25:00,31.55,31.56,31.5,31.51,26100.0,25.5316,25.5397,25.4911,25.4992,26100.0
2017-02-17 10:30:00,31.52,31.54,31.49,31.54,42352.0,25.5073,25.5235,25.483,25.5235,42352.0
2017-02-17 10:35:00,31.54,31.57,31.54,31.56,18080.0,25.5235,25.5477,25.5235,25.5397,18080.0
2017-02-17 10:40:00,31.56,31.57,31.52,31.52,45804.0,25.5397,25.5477,25.5073,25.5073,45804.0
2017-02-17 10:45:00,31.53,31.55,31.53,31.55,27268.0,25.5154,25.5316,25.5154,25.5316,27268.0
2017-02-17 10:50:00,31.56,31.57,31.53,31.55,38076.0,25.5397,25.5477,25.5154,25.5316,38076.0
2017-02-17 10:55:00,31.54,31.56,31.53,31.55,33968.0,25.5235,25.5397,25.5154,25.5316,33968.0
2017-02-17 11:00:00,31.55,31.55,31.53,31.54,21160.0,25.5316,25.5316,25.5154,25.5235,21160.0
2017-02-17 11:05:00,31.54,31.54,31.51,31.53,37440.0,25.5235,25.5235,25.4992,25.5154,37440.0
2017-02-17 11:10:00,31.54,31.54,31.52,31.53,21072.0,25.5235,25.5235,25.5073,25.5154,21072.0
2017-02-17 11:15:00,31.54,31.55,31.52,31.53,22104.0,25.5235,25.5316,25.5073,25.5154,22104.0
2017-02-17 11:20:00,31.52,31.57,31.52,31.57,92296.0,25.5073,25.5477,25.5073,25.5477,92296.0
2017-02-17 11:25:00,31.58,31.6,31.56,31.6,40884.0,25.5558,25.572,25.5397,25.572,40884.0
2017-02-17 11:30:00,31.6,31.61,31.59,31.59,29156.0,25.572,25.5801,25.5639,25.5639,29156.0
2017-02-17 11:35:00,31.58,31.6,31.58,31.59,17908.0,25.5558,25.572,25.5558,25.5639,17908.0
2017-02-17 11:40:00,31.59,31.6,31.58,31.59,20856.0,25.5639,25.572,25.5558,25.5639,20856.0
2017-02-17 11:45:00,31.59,31.59,31.58,31.58,35396.0,25.5639,25.5639,25.5558,25.5558,35396.0
2017-02-17 11:50:00,31.58,31.6,31.58,31.59,21728.0,25.5558,25.572,25.5558,25.5639,21728.0
2017-02-17 11:55:00,31.59,31.6,31.58,31.59,22888.0,25.5639,25.572,25.5558,25.5639,22888.0
2017-02-17 12:00:00,31.59,31.59,31.55,31.55,35268.0,25.5639,25.5639,25.5316,25.5316,35268.0
2017-02-17 12:05:00,31.55,31.56,31.54,31.55,33296.0,25.5316,25.5397,25.5235,25.5316,33296.0
2017-02-17 12:10:00,31.55,31.56,31.54,31.54,25972.0,25.5316,25.5397,25.5235,25.5235,25972.0
2017-02-17 12:15:00,31.55,31.55,31.52,31.55,29100.0,25.5316,25.5316,25.5073,25.5316,29100.0
2017-02-17 12:20:00,31.55,31.61,31.55,31.59,59348.0,25.5316,25.5801,25.5316,25.5639,59348.0
2017-02-17 12:25:00,31.58,31.6,31.58,31.59,15460.0,25.5558,25.572,25.5558,25.5639,15460.0
2017-02-17 12:30:00,31.6,31.6,31.57,31.59,14104.0,25.572,25.572,25.5477,25.5639,14104.0
2017-02-17 12:35:00,31.58,31.59,31.57,31.57,16004.0,25.5558,25.5639,25.5477,25.5477,16004.0
2017-02-17 12:40:00,31.57,31.6,31.57,31.6,24640.0,25.5477,25.572,25.5477,25.572,24640.0
2017-02-17 12:45:00,31.6,31.61,31.59,31.59,20856.0,25.572,25.5801,25.5639,25.5639,20856.0
2017-02-17 12:50:00,31.6,31.62,31.6,31.61,11200.0,25.572,25.5882,25.572,25.5801,11200.0
2017-02-17 12:55:00,31.61,31.64,31.61,31.64,18132.0,25.5801,25.6044,25.5801,25.6044,18132.0
2017-02-17 13:00:00,31.63,31.64,31.6,31.6,30116.0,25.5963,25.6044,25.572,25.572,30116.0
2017-02-17 13:05:00,31.6,31.61,31.59,31.6,17200.0,25.572,25.5801,25.5639,25.572,17200.0
2017-02-17 13:10:00,31.6,31.61,31.6,31.6,23120.0,25.572,25.5801,25.572,25.572,23120.0
2017-02-17 13:15:00,31.6,31.62,31.6,31.62,13536.0,25.572,25.5882,25.572,25.5882,13536.0
2017-02-17 13:20:00,31.62,31.62,31.61,31.61,24560.0,25.5882,25.5882,25.5801,25.5801,24560.0
2017-02-17 13:25:00,31.61,31.63,31.6,31.62,16376.0,25.5801,25.5963,25.572,25.5882,16376.0
2017-02-17 13:30:00,31.62,31.63,31.61,31.62,23236.0,25.5882,25.5963,25.5801,25.5882,23236.0
2017-02-17 13:35:00,31.62,31.65,31.62,31.64,16024.0,25.5882,25.6125,25.5882,25.6044,16024.0
2017-02-17 13:40:00,31.64,31.65,31.63,31.64,37264.0,25.6044,25.6125,25.5963,25.6044,37264.0
2017-02-17 13:45:00,31.65,31.66,31.64,31.65,28228.0,25.6125,25.6206,25.6044,25.6125,28228.0
2017-02-17 13:50:00,31.65,31.65,31.64,31.65,33532.0,25.6125,25.6125,25.6044,25.6125,33532.0
2017-02-17 13:55:00,31.65,31.66,31.64,31.65,16056.0,25.6125,25.6206,25.6044,25.6125,16056.0
2017-02-17 14:00:00,31.65,31.65,31.64,31.65,27112.0,25.6125,25.6125,25.6044,25.6125,27112.0
2017-02-17 14:05:00,31.65,31.65,31.64,31.65,22184.0,25.6125,25.6125,25.6044,25.6125,22184.0
2017-02-17 14:10:00,31.65,31.65,31.63,31.63,23444.0,25.6125,25.6125,25.5963,25.5963,23444.0
2017-02-17 14:15:00,31.63,31.63,31.62,31.62,40316.0,25.5963,25.5963,25.5882,25.5882,40316.0
2017-02-17 14:20:00,31.62,31.65,31.62,31.64,28072.0,25.5882,25.6125,25.5882,25.6044,28072.0
2017-02-17 14:25:00,31.64,31.66,31.64,31.66,20988.0,25.6044,25.6206,25.6044,25.6206,20988.0
2017-02-17 14:30:00,31.66,31.68,31.66,31.68,20800.0,25.6206,25.6368,25.6206,25.6368,20800.0
2017-02-17 14:35:00,31.68,31.68,31.66,31.67,18460.0,25.6368,25.6368,25.6206,25.6287,18460.0
2017-02-17 14:40:00,31.68,31.68,31.66,31.66,29080.0,25.6368,25.6368,25.6206,25.6206,29080.0
2017-02-17 14:45:00,31.66,31.67,31.66,31.67,24740.0,25.6206,25.6287,25.6206,25.6287,24740.0
2017-02-17 14:50:00,31.66,31.67,31.65,31.65,26344.0,25.6206,25.6287,25.6125,25.6125,26344.0
2017-02-17 14:55:00,31.65,31.66,31.64,31.64,24316.0,25.6125,25.6206,25.6044,25.6044,24316.0
2017-02-17 15:00:00,31.64,31.65,31.64,31.64,24232.0,25.6044,25.6125,25.6044,25.6044,24232.0
2017-02-17 15:05:00,31.64,31.65,31.64,31.65,40072.0,25.6044,25.6125,25.6044,25.6125,40072.0
2017-02-17 15:10:00,31.65,31.69,31.65,31.69,47184.0,25.6125,25.6449,25.6125,25.6449,47184.0
2017-02-17 15:15:00,31.69,31.73,31.69,31.72,48580.0,25.6449,25.6772,25.6449,25.6691,48580.0
2017-02-17 15:20:00,31.73,31.73,31.7,31.7,65472.0,25.6772,25.6772,25.6529,25.6529,65472.0
2017-02-17 15:25:00,31.7,31.71,31.69,31.71,48376.0,25.6529,25.661,25.6449,25.661,48376.0
2017-02-17 15:30:00,31.71,31.72,31.7,31.71,77880.0,25.661,25.6691,25.6529,25.661,77880.0
2017-02-17 15:35:00,31.71,31.71,31.7,31.71,67408.0,25.661,25.661,25.6529,25.661,67408.0
2017-02-17 15:40:00,31.71,31.73,31.71,31.72,77212.0,25.661,25.6772,25.661,25.6691,77212.0
2017-02-17 15:45:00,31.72,31.74,31.71,31.71,108388.0,25.6691,25.6853,25.661,25.661,108388.0
2017-02-17 15:50:00,31.71,31.71,31.69,31.7,133828.0,25.661,25.661,25.6449,25.6529,133828.0
2017-02-17 15:55:00,31.7,31.72,31.69,31.71,291512.0,25.6529,25.6691,25.6449,25.661,291512.0
2017-02-21 09:30:00,31.61,31.72,31.5,31.56,160360.0,25.5801,25.6691,25.4911,25.5397,160360.0
2017-02-21 09:35:00,31.61,31.67,31.55,31.67,78728.0,25.5801,25.6287,25.5316,25.6287,78728.0
2017-02-21 09:40:00,31.67,31.7,31.65,31.67,27728.0,25.6287,25.6529,25.6125,25.6287,27728.0
2017-02-21 09:45:00,31.66,31.69,31.63,31.68,44716.0,25.6206,25.6449,25.5963,25.6368,44716.0
2017-02-21 09:50:00,31.7,31.77,31.67,31.77,48356.0,25.6529,25.7096,25.6287,25.7096,48356.0
2017-02-21 09:55:00,31.75,31.81,31.75,31.8,67696.0,25.6934,25.742,25.6934,25.7339,67696.0
2017-02-21 10:00:00,31.8,31.83,31.79,31.83,37032.0,25.7339,25.7582,25.7258,25.7582,37032.0
2017-02-21 10:05:00,31.81,31.85,31.8,31.82,18076.0,25.742,25.7743,25.7339,25.7501,18076.0
2017-02-21 10:10:00,31.84,31.91,31.83,31.91,68156.0,25.7662,25.8229,25.7582,25.8229,68156.0
2017-02-21 10:15:00,31.91,31.96,31.91,31.95,48836.0,25.8229,25.8634,25.8229,25.8553,48836.0
2017-02-21 10:20:00,31.94,31.96,31.93,31.96,47120.0,25.8472,25.8634,25.8391,25.8634,47120.0
2017-02-21 10:25:00,31.95,31.96,31.93,31.93,41412.0,25.8553,25.8634,25.8391,25.8391,41412.0
2017-02-21 10:30:00,31.93,31.94,31.9,31.91,51476.0,25.8391,25.8472,25.8148,25.8229,51476.0
2017-02-21 10:35:00,31.91,31.93,31.91,31.92,12088.0,25.8229,25.8391,25.8229,25.831,12088.0
2017-02-21 10:40:00,31.93,31.97,31.93,31.95,43244.0,25.8391,25.8714,25.8391,25.8553,43244.0
2017-02-21 10:45:00,31.95,31.99,31.95,31.98,52136.0,25.8553,25.8876,25.8553,25.8795,52136.0
2017-02-21 10:50:00,31.98,31.99,31.93,31.95,37952.0,25.8795,25.8876,25.8391,25.8553,37952.0
2017-02-21 10:55:00,31.96,31.97,31.91,31.93,59052.0,25.8634,25.8714,25.8229,25.8391,59052.0
2017-02-21 11:00:00,31.92,31.92,31.9,31.92,62876.0,25.831,25.831,25.8148,25.831,62876.0
2017-02-21 11:05:00,31.92,31.94,31.89,31.92,83468.0,25.831,25.8472,25.8067,25.831,83468.0
2017-02-21 11:10:00,31.92,31.96,31.92,31.96,28448.0,25.831,25.8634,25.831,25.8634,28448.0
2017-02-21 11:15:00,31.96,31.98,31.95,31.97,80636.0,25.8634,25.8795,25.8553,25.8714,80636.0
2017-02-21 11:20:00,31.98,32.0,31.93,31.93,73392.0,25.8795,25.8957,25.8391,25.8391,73392.0
2017-02-21 11:25:00,31.95,31.97,31.93,31.95,63972.0,25.8553,25.8714,25.8391,25.8553,63972.0
2017-02-21 11:30:00,31.94,31.94,31.92,31.92,25744.0,25.8472,25.8472,25.831,25.831,25744.0
2017-02-21 11:35:00,31.92,31.93,31.89,31.89,33548.0,25.831,25.8391,25.8067,25.8067,33548.0
2017-02-21 11:40:00,31.89,31.9,31.88,31.9,22780.0,25.8067,25.8148,25.7986,25.8148,22780.0
2017-02-21 11:45:00,31.9,31.92,31.89,31.91,18100.0,25.8148,25.831,25.8067,25.8229,18100.0
2017-02-21 11:50:00,31.92,31.92,31.9,31.9,15316.0,25.831,25.831,25.8148,25.8148,15316.0
2017-02-21 11:55:00,31.9,31.9,31.89,31.89,12288.0,25.8148,25.8148,25.8067,25.8067,12288.0
2017-02-21 12:00:00,31.89,31.93,31.88,31.92,42972.0,25.8067,25.8391,25.7986,25.831,42972.0
2017-02-21 12:05:00,31.92,31.93,31.92,31.93,23044.0,25.831,25.8391,25.831,25.8391,23044.0
2017-02-21 12:10:00,31.92,31.94,31.92,31.94,25684.0,25.831,25.8472,25.831,25.8472,25684.0
2017-02-21 12:15:00,31.94,31.95,31.92,31.93,35440.0,25.8472,25.8553,25.831,25.8391,35440.0
2017-02-21 12:20:00,31.93,31.96,31.93,31.96,17648.0,25.8391,25.8634,25.8391,25.8634,17648.0
2017-02-21 12:25:00,31.96,31.98,31.96,31.96,8276.0,25.8634,25.8795,25.8634,25.8634,8276.0
2017-02-21 12:30:00,31.98,31.99,31.97,31.98,18668.0,25.8795,25.8876,25.8714,25.8795,18668.0
2017-02-21 12:35:00,31.98,31.99,31.96,31.97,16348.0,25.8795,25.8876,25.8634,25.8714,16348.0
2017-02-21 12:40:00,31.96,31.98,31.96,31.97,8800.0,25.8634,25.8795,25.8634,25.8714,8800.0
2017-02-21 12:45:00,31.97,31.98,31.96,31.97,18204.0,25.8714,25.8795,25.8634,25.8714,18204.0
2017-02-21 12:50:00,31.97,31.98,31.96,31.97,17316.0,25.8714,25.8795,25.8634,25.8714,17316.0
2017-02-21 12:55:00,31.96,31.98,31.96,31.96,14384.0,25.8634,25.8795,25.8634,25.8634,14384.0
2017-02-21 13:00:00,31.96,31.99,31.96,31.99,21584.0,25.8634,25.8876,25.8634,25.8876,21584.0
2017-02-21 13:05:00,31.98,31.99,31.96,31.97,20356.0,25.8795,25.8876,25.8634,25.8714,20356.0
2017-02-21 13:10:00,31.97,31.98,31.96,31.98,50040.0,25.8714,25.8795,25.8634,25.8795,50040.0
2017-02-21 13:15:00,31.98,32.0,31.98,31.99,20004.0,25.8795,25.8957,25.8795,25.8876,20004.0
2017-02-21 13:20:00,32.0,32.0,31.98,31.98,21416.0,25.8957,25.8957,25.8795,25.8795,21416.0
2017-02-21 13:25:00,31.98,32.01,31.97,32.01,25620.0,25.8795,25.9038,25.8714,25.9038,25620.0
2017-02-21 13:30:00,32.01,32.01,32.0,32.0,25660.0,25.9038,25.9038,25.8957,25.8957,25660.0
2017-02-21 13:35:00,32.0,32.01,31.96,31.96,36980.0,25.8957,25.9038,25.8634,25.8634,36980.0
2017-02-21 13:40:00,31.96,31.97,31.95,31.97,45508.0,25.8634,25.8714,25.8553,25.8714,45508.0
2017-02-21 13:45:00,31.98,31.99,31.96,31.98,49124.0,25.8795,25.8876,25.8634,25.8795,49124.0
2017-02-21 13:50:00,31.98,31.99,31.97,31.98,43904.0,25.8795,25.8876,25.8714,25.8795,43904.0
2017-02-21 13:55:00,31.97,32.01,31.97,32.01,50860.0,25.8714,25.9038,25.8714,25.9038,50860.0
2017-02-21 14:00:00,32.01,32.02,32.0,32.02,45180.0,25.9038,25.9119,25.8957,25.9119,45180.0
2017-02-21 14:05:00,32.02,32.02,31.99,31.99,41320.0,25.9119,25.9119,25.8876,25.8876,41320.0
2017-02-21 14:10:00,31.99,32.0,31.98,31.98,47676.0,25.8876,25.8957,25.8795,25.8795,47676.0
2017-02-21 14:15:00,31.99,32.0,31.98,32.0,42968.0,25.8876,25.8957,25.8795,25.8957,42968.0
2017-02-21 14:20:00,32.0,32.01,32.0,32.01,31016.0,25.8957,25.9038,25.8957,25.9038,31016.0
2017-02-21 14:25:00,32.01,32.01,32.0,32.01,37068.0,25.9038,25.9038,25.8957,25.9038,37068.0
2017-02-21 14:30:00,32.01,32.02,32.01,32.02,41588.0,25.9038,25.9119,25.9038,25.9119,41588.0
2017-02-21 14:35:00,32.02,32.02,32.01,32.01,80128.0,25.9119,25.9119,25.9038,25.9038,80128.0
2017-02-21 14:40:00,32.01,32.02,32.01,32.01,38396.0,25.9038,25.9119,25.9038,25.9038,38396.0
2017-02-21 14:45:00,32.01,32.05,32.01,32.05,25908.0,25.9038,25.9362,25.9038,25.9362,25908.0
2017-02-21 14:50:00,32.05,32.07,32.04,32.06,55856.0,25.9362,25.9524,25.9281,25.9443,55856.0
2017-02-21 14:55:00,32.07,32.07,32.05,32.06,76744.0,25.9524,25.9524,25.9362,25.9443,76744.0
2017-02-21 15:00:00,32.06,32.1,32.06,32.1,130684.0,25.9443,25.9766,25.9443,25.9766,130684.0
2017-02-21 15:05:00,32.1,32.1,32.08,32.08,41224.0,25.9766,25.9766,25.9605,25.9605,41224.0
2017-02-21 15:10:00,32.08,32.09,32.06,32.09,51212.0,25.9605,25.9686,25.9443,25.9686,51212.0
2017-02-21 15:15:00,32.09,32.1,32.09,32.09,50820.0,25.9686,25.9766,25.9686,25.9686,50820.0
2017-02-21 15:20:00,32.1,32.12,32.09,32.12,57292.0,25.9766,25.9928,25.9686,25.9928,57292.0
2017-02-21 15:25:00,32.12,32.12,32.1,32.12,67292.0,25.9928,25.9928,25.9766,25.9928,67292.0
2017-02-21 15:30:00,32.11,32.12,32.09,32.09,88004.0,25.9847,25.9928,25.9686,25.9686,88004.0
2017-02-21 15:35:00,32.09,32.1,32.08,32.1,52300.0,25.9686,25.9766,25.9605,25.9766,52300.0
2017-02-21 15:40:00,32.1,32.1,32.09,32.1,85296.0,25.9766,25.9766,25.9686,25.9766,85296.0
2017-02-21 15:45:00,32.1,32.11,32.07,32.1,144420.0,25.9766,25.9847,25.9524,25.9766,144420.0
2017-02-21 15:50:00,32.1,32.1,32.08,32.08,148088.0,25.9766,25.9766,25.9605,25.9605,148088.0
2017-02-21 15:55:00,32.08,32.09,32.03,32.05,387848.0,25.9605,25.9686,25.92,25.9362,387848.0
2017-02-22 09:30:00,32.0,32.05,31.88,31.92,163528.0,25.8957,25.9362,25.7986,25.831,163528.0
2017-02-22 09:35:00,31.86,32.02,31.86,31.9,125928.0,25.7824,25.9119,25.7824,25.8148,125928.0
2017-02-22 09:40:00,31.91,32.03,31.88,32.02,80860.0,25.8229,25.92,25.7986,25.9119,80860.0
2017-02-22 09:45:00,32.01,32.1,32.0,32.02,130752.0,25.9038,25.9766,25.8957,25.9119,130752.0
2017-02-22 09:50:00,32.01,32.02,31.99,32.02,56664.0,25.9038,25.9119,25.8876,25.9119,56664.0
2017-02-22 09:55:00,32.03,32.04,31.99,32.01,41184.0,25.92,25.9281,25.8876,25.9038,41184.0
2017-02-22 10:00:00,32.01,32.04,32.0,32.02,46880.0,25.9038,25.9281,25.8957,25.9119,46880.0
2017-02-22 10:05:00,32.03,32.04,32.01,32.01,78436.0,25.92,25.9281,25.9038,25.9038,78436.0
2017-02-22 10:10:00,32.02,32.14,32.02,32.13,47636.0,25.9119,26.009,25.9119,26.0009,47636.0
2017-02-22 10:15:00,32.13,32.16,32.11,32.13,59304.0,26.0009,26.0252,25.9847,26.0009,59304.0
2017-02-22 10:20:00,32.13,32.16,32.12,32.13,79468.0,26.0009,26.0252,25.9928,26.0009,79468.0
2017-02-22 10:25:00,32.13,32.16,32.12,32.15,82364.0,26.0009,26.0252,25.9928,26.0171,82364.0
2017-02-22 10:30:00,32.16,32.17,32.13,32.14,51288.0,26.0252,26.0333,26.0009,26.009,51288.0
2017-02-22 10:35:00,32.14,32.17,32.12,32.15,58604.0,26.009,26.0333,25.9928,26.0171,58604.0
2017-02-22 10:40:00,32.13,32.13,32.08,32.08,74360.0,26.0009,26.0009,25.9605,25.9605,74360.0
2017-02-22 10:45:00,32.07,32.07,32.02,32.02,54456.0,25.9524,25.9524,25.9119,25.9119,54456.0
2017-02-22 10:50:00,32.03,32.03,31.99,32.0,105392.0,25.92,25.92,25.8876,25.8957,105392.0
2017-02-22 10:55:00,32.0,32.02,31.99,32.01,51672.0,25.8957,25.9119,25.8876,25.9038,51672.0
2017-02-22 11:00:00,32.0,32.03,32.0,32.01,24860.0,25.8957,25.92,25.8957,25.9038,24860.0
2017-02-22 11:05:00,32.0,32.02,31.98,31.98,28316.0,25.8957,25.9119,25.8795,25.8795,28316.0
2017-02-22 11:10:00,31.98,31.99,31.96,31.97,42792.0,25.8795,25.8876,25.8634,25.8714,42792.0
2017-02-22 11:15:00,31.96,32.0,31.95,31.98,25400.0,25.8634,25.8957,25.8553,25.8795,25400.0
2017-02-22 11:20:00,31.98,32.0,31.96,31.96,30080.0,25.8795,25.8957,25.8634,25.8634,30080.0
2017-02-22 11:25:00,31.96,31.99,31.95,31.99,40716.0,25.8634,25.8876,25.8553,25.8876,40716.0
2017-02-22 11:30:00,31.98,32.0,31.97,31.98,19732.0,25.8795,25.8957,25.8714,25.8795,19732.0
2017-02-22 11:35:00,31.97,31.98,31.93,31.94,20776.0,25.8714,25.8795,25.8391,25.8472,20776.0
2017-02-22 11:40:00,31.94,31.96,31.93,31.95,27848.0,25.8472,25.8634,25.8391,25.8553,27848.0
2017-02-22 11:45:00,31.95,31.97,31.94,31.95,33640.0,25.8553,25.8714,25.8472,25.8553,33640.0
2017-02-22 11:50:00,31.95,31.97,31.95,31.96,24140.0,25.8553,25.8714,25.8553,25.8634,24140.0
2017-02-22 11:55:00,31.96,31.98,31.96,31.97,19932.0,25.8634,25.8795,25.8634,25.8714,19932.0
2017-02-22 12:00:00,31.96,31.98,31.95,31.98,18604.0,25.8634,25.8795,25.8553,25.8795,18604.0
2017-02-22 12:05:00,31.98,31.98,31.95,31.97,25084.0,25.8795,25.8795,25.8553,25.8714,25084.0
2017-02-22 12:10:00,31.98,31.98,31.95,31.96,26592.0,25.8795,25.8795,25.8553,25.8634,26592.0
2017-02-22 12:15:00,31.96,31.98,31.95,31.97,14000.0,25.8634,25.8795,25.8553,25.8714,14000.0
2017-02-22 12:20:00,31.97,31.98,31.96,31.97,19900.0,25.8714,25.8795,25.8634,25.8714,19900.0
2017-02-22 12:25:00,31.97,31.97,31.96,31.96,8968.0,25.8714,25.8714,25.8634,25.8634,8968.0
2017-02-22 12:30:00,31.95,31.98,31.95,31.97,39688.0,25.8553,25.8795,25.8553,25.8714,39688.0
2017-02-22 12:35:00,31.97,32.0,31.97,31.97,24836.0,25.8714,25.8957,25.8714,25.8714,24836.0
2017-02-22 12:40:00,31.98,31.98,31.97,31.98,16704.0,25.8795,25.8795,25.8714,25.8795,16704.0
2017-02-22 12:45:00,31.98,31.99,31.97,31.99,18780.0,25.8795,25.8876,25.8714,25.8876,18780.0
2017-02-22 12:50:00,31.99,31.99,31.97,31.98,20980.0,25.8876,25.8876,25.8714,25.8795,20980.0
2017-02-22 12:55:00,31.98,31.99,31.97,31.97,36972.0,25.8795,25.8876,25.8714,25.8714,36972.0
2017-02-22 13:00:00,31.98,32.0,31.98,31.99,24052.0,25.8795,25.8957,25.8795,25.8876,24052.0
2017-02-22 13:05:00,31.99,32.0,31.98,32.0,17292.0,25.8876,25.8957,25.8795,25.8957,17292.0
2017-02-22 13:10:00,32.0,32.01,31.99,32.01,30496.0,25.8957,25.9038,25.8876,25.9038,30496.0
2017-02-22 13:15:00,32.0,32.02,32.0,32.01,13600.0,25.8957,25.9119,25.8957,25.9038,13600.0
2017-02-22 13:20:00,32.01,32.05,32.01,32.04,28076.0,25.9038,25.9362,25.9038,25.9281,28076.0
2017-02-22 13:25:00,32.04,32.05,32.02,32.02,21980.0,25.9281,25.9362,25.9119,25.9119,21980.0
2017-02-22 13:30:00,32.02,32.05,32.02,32.04,25556.0,25.9119,25.9362,25.9119,25.9281,25556.0
2017-02-22 13:35:00,32.03,32.03,32.01,32.02,27768.0,25.92,25.92,25.9038,25.9119,27768.0
2017-02-22 13:40:00,32.01,32.02,32.01,32.02,24364.0,25.9038,25.9119,25.9038,25.9119,24364.0
2017-02-22 13:45:00,32.02,32.05,32.01,32.05,38252.0,25.9119,25.9362,25.9038,25.9362,38252.0
2017-02-22 13:50:00,32.04,32.05,32.02,32.04,53108.0,25.9281,25.9362,25.9119,25.9281,53108.0
2017-02-22 13:55:00,32.03,32.04,32.01,32.01,46572.0,25.92,25.9281,25.9038,25.9038,46572.0
2017-02-22 14:00:00,32.02,32.03,31.91,32.0,122620.0,25.9119,25.92,25.8229,25.8957,122620.0
2017-02-22 14:05:00,31.99,32.02,31.98,32.0,88636.0,25.8876,25.9119,25.8795,25.8957,88636.0
2017-02-22 14:10:00,32.02,32.03,31.99,32.01,76572.0,25.9119,25.92,25.8876,25.9038,76572.0
2017-02-22 14:15:00,32.01,32.03,32.0,32.01,63284.0,25.9038,25.92,25.8957,25.9038,63284.0
2017-02-22 14:20:00,32.01,32.03,32.0,32.02,66476.0,25.9038,25.92,25.8957,25.9119,66476.0
2017-02-22 14:25:00,32.02,32.03,32.01,32.03,58668.0,25.9119,25.92,25.9038,25.92,58668.0
2017-02-22 14:30:00,32.03,32.03,32.01,32.02,51980.0,25.92,25.92,25.9038,25.9119,51980.0
2017-02-22 14:35:00,32.02,32.03,32.01,32.01,70304.0,25.9119,25.92,25.9038,25.9038,70304.0
2017-02-22 14:40:00,32.01,32.02,32.01,32.02,46348.0,25.9038,25.9119,25.9038,25.9119,46348.0
2017-02-22 14:45:00,32.02,32.02,32.01,32.02,45440.0,25.9119,25.9119,25.9038,25.9119,45440.0
2017-02-22 14:50:00,32.02,32.04,32.02,32.04,138524.0,25.9119,25.9281,25.9119,25.9281,138524.0
2017-02-22 14:55:00,32.04,32.09,32.04,32.08,69880.0,25.9281,25.9686,25.9281,25.9605,69880.0
2017-02-22 15:00:00,32.08,32.09,32.06,32.08,69020.0,25.9605,25.9686,25.9443,25.9605,69020.0
2017-02-22 15:05:00,32.08,32.09,32.07,32.07,59228.0,25.9605,25.9686,25.9524,25.9524,59228.0
2017-02-22 15:10:00,32.07,32.09,32.07,32.09,82740.0,25.9524,25.9686,25.9524,25.9686,82740.0
2017-02-22 15:15:00,32.09,32.09,32.07,32.08,108132.0,25.9686,25.9686,25.9524,25.9605,108132.0
2017-02-22 15:20:00,32.08,32.1,32.07,32.09,98472.0,25.9605,25.9766,25.9524,25.9686,98472.0
2017-02-22 15:25:00,32.09,32.14,32.08,32.13,194220.0,25.9686,26.009,25.9605,26.0009,194220.0
2017-02-22 15:30:00,32.13,32.16,32.12,32.15,123896.0,26.0009,26.0252,25.9928,26.0171,123896.0
2017-02-22 15:35:00,32.15,32.16,32.15,32.15,104624.0,26.0171,26.0252,26.0171,26.0171,104624.0
2017-02-22 15:40:00,32.15,32.16,32.14,32.15,96756.0,26.0171,26.0252,26.009,26.0171,96756.0
2017-02-22 15:45:00,32.15,32.15,32.12,32.12,168100.0,26.0171,26.0171,25.9928,25.9928,168100.0
2017-02-22 15:50:00,32.12,32.15,32.12,32.15,163960.0,25.9928,26.0171,25.9928,26.0171,163960.0
2017-02-22 15:55:00,32.15,32.16,32.1,32.11,249160.0,26.0171,26.0252,25.9766,25.9847,249160.0
2017-02-23 09:30:00,32.19,32.25,32.15,32.23,126944.0,26.0495,26.098,26.0171,26.0818,126944.0
2017-02-23 09:35:00,32.25,32.25,32.18,32.23,24376.0,26.098,26.098,26.0414,26.0818,24376.0
2017-02-23 09:40:00,32.24,32.29,32.24,32.27,40828.0,26.0899,26.1304,26.0899,26.1142,40828.0
2017-02-23 09:45:00,32.26,32.32,32.26,32.28,34056.0,26.1061,26.1547,26.1061,26.1223,34056.0
2017-02-23 09:50:00,32.27,32.27,32.24,32.25,32552.0,26.1142,26.1142,26.0899,26.098,32552.0
2017-02-23 09:55:00,32.24,32.25,32.2,32.24,50428.0,26.0899,26.098,26.0576,26.0899,50428.0
2017-02-23 10:00:00,32.24,32.26,32.18,32.18,71628.0,26.0899,26.1061,26.0414,26.0414,71628.0
2017-02-23 10:05:00,32.19,32.3,32.18,32.3,65664.0,26.0495,26.1385,26.0414,26.1385,65664.0
2017-02-23 10:10:00,32.31,32.32,32.24,32.25,56108.0,26.1466,26.1547,26.0899,26.098,56108.0
2017-02-23 10:15:00,32.24,32.26,32.19,32.19,60732.0,26.0899,26.1061,26.0495,26.0495,60732.0
2017-02-23 10:20:00,32.19,32.21,32.18,32.18,55364.0,26.0495,26.0657,26.0414,26.0414,55364.0
2017-02-23 10:25:00,32.17,32.18,32.13,32.13,60252.0,26.0333,26.0414,26.0009,26.0009,60252.0
2017-02-23 10:30:00,32.13,32.18,32.12,32.14,75648.0,26.0009,26.0414,25.9928,26.009,75648.0
2017-02-23 10:35:00,32.13,32.13,32.1,32.1,53748.0,26.0009,26.0009,25.9766,25.9766,53748.0
2017-02-23 10:40:00,32.1,32.1,32.05,32.09,73340.0,25.9766,25.9766,25.9362,25.9686,73340.0
2017-02-23 10:45:00,32.08,32.12,32.08,32.09,87716.0,25.9605,25.9928,25.9605,25.9686,87716.0
2017-02-23 10:50:00,32.1,32.19,32.1,32.17,71040.0,25.9766,26.0495,25.9766,26.0333,71040.0
2017-02-23 10:55:00,32.17,32.19,32.13,32.13,66400.0,26.0333,26.0495,26.0009,26.0009,66400.0
2017-02-23 11:00:00,32.13,32.16,32.12,32.16,60472.0,26.0009,26.0252,25.9928,26.0252,60472.0
2017-02-23 11:05:00,32.16,32.2,32.14,32.15,37640.0,26.0252,26.0576,26.009,26.0171,37640.0
2017-02-23 11:10:00,32.15,32.17,32.14,32.16,49252.0,26.0171,26.0333,26.009,26.0252,49252.0
2017-02-23 11:15:00,32.17,32.18,32.14,32.17,40764.0,26.0333,26.0414,26.009,26.0333,40764.0
2017-02-23 11:20:00,32.17,32.22,32.17,32.22,43072.0,26.0333,26.0738,26.0333,26.0738,43072.0
2017-02-23 11:25:00,32.22,32.22,32.18,32.19,41584.0,26.0738,26.0738,26.0414,26.0495,41584.0
2017-02-23 11:30:00,32.18,32.24,32.16,32.24,36968.0,26.0414,26.0899,26.0252,26.0899,36968.0
2017-02-23 11:35:00,32.24,32.28,32.23,32.24,48440.0,26.0899,26.1223,26.0818,26.0899,48440.0
2017-02-23 11:40:00,32.24,32.31,32.24,32.3,51364.0,26.0899,26.1466,26.0899,26.1385,51364.0
2017-02-23 11:45:00,32.3,32.32,32.28,32.29,63632.0,26.1385,26.1547,26.1223,26.1304,63632.0
2017-02-23 11:50:00,32.3,32.32,32.27,32.31,52944.0,26.1385,26.1547,26.1142,26.1466,52944.0
2017-02-23 11:55:00,32.31,32.32,32.3,32.31,53692.0,26.1466,26.1547,26.1385,26.1466,53692.0
2017-02-23 12:00:00,32.31,32.31,32.28,32.3,57288.0,26.1466,26.1466,26.1223,26.1385,57288.0
2017-02-23 12:05:00,32.3,32.33,32.29,32.31,46220.0,26.1385,26.1628,26.1304,26.1466,46220.0
2017-02-23 12:10:00,32.31,32.36,32.31,32.35,65400.0,26.1466,26.187,26.1466,26.179,65400.0
2017-02-23 12:15:00,32.35,32.37,32.33,32.36,47144.0,26.179,26.1951,26.1628,26.187,47144.0
2017-02-23 12:20:00,32.35,32.35,32.32,32.35,111128.0,26.179,26.179,26.1547,26.179,111128.0
2017-02-23 12:25:00,32.34,32.37,32.33,32.35,28928.0,26.1709,26.1951,26.1628,26.179,28928.0
2017-02-23 12:30:00,32.35,32.39,32.35,32.37,36140.0,26.179,26.2113,26.179,26.1951,36140.0
2017-02-23 12:35:00,32.36,32.41,32.36,32.41,37560.0,26.187,26.2275,26.187,26.2275,37560.0
2017-02-23 12:40:00,32.4,32.41,32.38,32.4,25748.0,26.2194,26.2275,26.2032,26.2194,25748.0
2017-02-23 12:45:00,32.4,32.4,32.36,32.36,20120.0,26.2194,26.2194,26.187,26.187,20120.0
2017-02-23 12:50:00,32.37,32.38,32.35,32.35,43512.0,26.1951,26.2032,26.179,26.179,43512.0
2017-02-23 12:55:00,32.35,32.36,32.35,32.35,34932.0,26.179,26.187,26.179,26.179,34932.0
2017-02-23 13:00:00,32.35,32.36,32.33,32.34,59820.0,26.179,26.187,26.1628,26.1709,59820.0
2017-02-23 13:05:00,32.34,32.35,32.33,32.35,18020.0,26.1709,26.179,26.1628,26.179,18020.0
2017-02-23 13:10:00,32.35,32.35,32.34,32.35,28980.0,26.179,26.179,26.1709,26.179,28980.0
2017-02-23 13:15:00,32.35,32.36,32.34,32.35,29004.0,26.179,26.187,26.1709,26.179,29004.0
2017-02-23 13:20:00,32.35,32.36,32.34,32.35,32288.0,26.179,26.187,26.1709,26.179,32288.0
2017-02-23 13:25:00,32.35,32.35,32.34,32.34,24580.0,26.179,26.179,26.1709,26.1709,24580.0
2017-02-23 13:30:00,32.34,32.34,32.32,32.32,45684.0,26.1709,26.1709,26.1547,26.1547,45684.0
2017-02-23 13:35:00,32.33,32.33,32.3,32.32,91416.0,26.1628,26.1628,26.1385,26.1547,91416.0
2017-02-23 13:40:00,32.32,32.33,32.31,32.32,134120.0,26.1547,26.1628,26.1466,26.1547,134120.0
2017-02-23 13:45:00,32.32,32.37,32.32,32.37,66548.0,26.1547,26.1951,26.1547,26.1951,66548.0
2017-02-23 13:50:00,32.36,32.36,32.32,32.33,51952.0,26.187,26.187,26.1547,26.1628,51952.0
2017-02-23 13:55:00,32.33,32.33,32.29,32.33,159780.0,26.1628,26.1628,26.1304,26.1628,159780.0
2017-02-23 14:00:00,32.32,32.34,32.32,32.33,44780.0,26.1547,26.1709,26.1547,26.1628,44780.0
2017-02-23 14:05:00,32.33,32.34,32.32,32.33,44244.0,26.1628,26.1709,26.1547,26.1628,44244.0
2017-02-23 14:10:00,32.33,32.35,32.3,32.32,77284.0,26.1628,26.179,26.1385,26.1547,77284.0
2017-02-23 14:15:00,32.32,32.33,32.3,32.32,69572.0,26.1547,26.1628,26.1385,26.1547,69572.0
2017-02-23 14:20:00,32.32,32.33,32.31,32.32,65168.0,26.1547,26.1628,26.1466,26.1547,65168.0
2017-02-23 14:25:00,32.32,32.32,32.31,32.32,44356.0,26.1547,26.1547,26.1466,26.1547,44356.0
2017-02-23 14:30:00,32.32,32.33,32.31,32.32,88528.0,26.1547,26.1628,26.1466,26.1547,88528.0
2017-02-23 14:35:00,32.32,32.32,32.29,32.29,78444.0,26.1547,26.1547,26.1304,26.1304,78444.0
2017-02-23 14:40:00,32.29,32.32,32.29,32.31,53588.0,26.1304,26.1547,26.1304,26.1466,53588.0
2017-02-23 14:45:00,32.31,32.31,32.29,32.29,55988.0,26.1466,26.1466,26.1304,26.1304,55988.0
2017-02-23 14:50:00,32.29,32.31,32.29,32.3,42944.0,26.1304,26.1466,26.1304,26.1385,42944.0
2017-02-23 14:55:00,32.3,32.3,32.28,32.28,48676.0,26.1385,26.1385,26.1223,26.1223,48676.0
2017-02-23 15:00:00,32.28,32.3,32.27,32.3,74464.0,26.1223,26.1385,26.1142,26.1385,74464.0
2017-02-23 15:05:00,32.3,32.31,32.27,32.28,172244.0,26.1385,26.1466,26.1142,26.1223,172244.0
2017-02-23 15:10:00,32.28,32.29,32.26,32.26,102500.0,26.1223,26.1304,26.1061,26.1061,102500.0
2017-02-23 15:15:00,32.26,32.28,32.26,32.27,84596.0,26.1061,26.1223,26.1061,26.1142,84596.0
2017-02-23 15:20:00,32.27,32.31,32.27,32.29,100640.0,26.1142,26.1466,26.1142,26.1304,100640.0
2017-02-23 15:25:00,32.29,32.3,32.27,32.27,70280.0,26.1304,26.1385,26.1142,26.1142,70280.0
2017-02-23 15:30:00,32.27,32.27,32.26,32.26,94340.0,26.1142,26.1142,26.1061,26.1061,94340.0
2017-02-23 15:35:00,32.26,32.29,32.25,32.27,133812.0,26.1061,26.1304,26.098,26.1142,133812.0
2017-02-23 15:40:00,32.27,32.28,32.25,32.27,139936.0,26.1142,26.1223,26.098,26.1142,139936.0
2017-02-23 15:45:00,32.27,32.27,32.25,32.26,133004.0,26.1142,26.1142,26.098,26.1061,133004.0
2017-02-23 15:50:00,32.26,32.27,32.25,32.27,177796.0,26.1061,26.1142,26.098,26.1142,177796.0
2017-02-23 15:55:00,32.27,32.29,32.26,32.28,423792.0,26.1142,26.1304,26.1061,26.1223,423792.0
2017-02-24 09:30:00,32.21,32.28,32.13,32.19,262872.0,26.2612,26.3183,26.196,26.2449,262872.0
2017-02-24 09:35:00,32.18,32.27,32.13,32.24,143516.0,26.2368,26.3101,26.196,26.2857,143516.0
2017-02-24 09:40:00,32.25,32.26,32.2,32.23,155272.0,26.2938,26.302,26.2531,26.2775,155272.0
2017-02-24 09:45:00,32.24,32.31,32.21,32.28,168932.0,26.2857,26.3427,26.2612,26.3183,168932.0
2017-02-24 09:50:00,32.28,32.34,32.28,32.34,83432.0,26.3183,26.3672,26.3183,26.3672,83432.0
2017-02-24 09:55:00,32.33,32.35,32.29,32.34,87544.0,26.3591,26.3754,26.3264,26.3672,87544.0
2017-02-24 10:00:00,32.34,32.37,32.3,32.3,150012.0,26.3672,26.3917,26.3346,26.3346,150012.0
2017-02-24 10:05:00,32.3,32.35,32.3,32.35,84364.0,26.3346,26.3754,26.3346,26.3754,84364.0
2017-02-24 10:10:00,32.35,32.41,32.32,32.4,100952.0,26.3754,26.4243,26.3509,26.4161,100952.0
2017-02-24 10:15:00,32.39,32.48,32.38,32.47,144764.0,26.408,26.4813,26.3998,26.4732,144764.0
2017-02-24 10:20:00,32.48,32.56,32.47,32.54,210172.0,26.4813,26.5466,26.4732,26.5303,210172.0
2017-02-24 10:25:00,32.54,32.54,32.49,32.52,92732.0,26.5303,26.5303,26.4895,26.514,92732.0
2017-02-24 10:30:00,32.53,32.53,32.48,32.52,105088.0,26.5221,26.5221,26.4813,26.514,105088.0
2017-02-24 10:35:00,32.52,32.58,32.52,32.52,108508.0,26.514,26.5629,26.514,26.514,108508.0
2017-02-24 10:40:00,32.53,32.58,32.52,32.57,106892.0,26.5221,26.5629,26.514,26.5547,106892.0
2017-02-24 10:45:00,32.58,32.58,32.54,32.55,275636.0,26.5629,26.5629,26.5303,26.5384,275636.0
2017-02-24 10:50:00,32.55,32.6,32.55,32.58,90760.0,26.5384,26.5792,26.5384,26.5629,90760.0
2017-02-24 10:55:00,32.58,32.58,32.54,32.56,76124.0,26.5629,26.5629,26.5303,26.5466,76124.0
2017-02-24 11:00:00,32.56,32.57,32.51,32.57,76468.0,26.5466,26.5547,26.5058,26.5547,76468.0
2017-02-24 11:05:00,32.57,32.58,32.53,32.53,145656.0,26.5547,26.5629,26.5221,26.5221,145656.0
2017-02-24 11:10:00,32.52,32.55,32.52,32.53,83192.0,26.514,26.5384,26.514,26.5221,83192.0
2017-02-24 11:15:00,32.53,32.55,32.5,32.54,81204.0,26.5221,26.5384,26.4977,26.5303,81204.0
2017-02-24 11:20:00,32.54,32.56,32.54,32.56,45408.0,26.5303,26.5466,26.5303,26.5466,45408.0
2017-02-24 11:25:00,32.56,32.6,32.56,32.6,53600.0,26.5466,26.5792,26.5466,26.5792,53600.0
2017-02-24 11:30:00,32.59,32.6,32.54,32.56,66404.0,26.571,26.5792,26.5303,26.5466,66404.0
2017-02-24 11:35:00,32.55,32.56,32.52,32.55,50940.0,26.5384,26.5466,26.514,26.5384,50940.0
2017-02-24 11:40:00,32.55,32.6,32.54,32.6,46156.0,26.5384,26.5792,26.5303,26.5792,46156.0
2017-02-24 11:45:00,32.6,32.6,32.56,32.57,61480.0,26.5792,26.5792,26.5466,26.5547,61480.0
2017-02-24 11:50:00,32.58,32.61,32.56,32.61,26272.0,26.5629,26.5873,26.5466,26.5873,26272.0
2017-02-24 11:55:00,32.61,32.62,32.57,32.59,96088.0,26.5873,26.5955,26.5547,26.571,96088.0
2017-02-24 12:00:00,32.59,32.62,32.58,32.6,33732.0,26.571,26.5955,26.5629,26.5792,33732.0
2017-02-24 12:05:00,32.61,32.63,32.6,32.61,57608.0,26.5873,26.6036,26.5792,26.5873,57608.0
2017-02-24 12:10:00,32.61,32.62,32.6,32.62,58272.0,26.5873,26.5955,26.5792,26.5955,58272.0
2017-02-24 12:15:00,32.61,32.63,32.61,32.63,104684.0,26.5873,26.6036,26.5873,26.6036,104684.0
2017-02-24 12:20:00,32.64,32.65,32.64,32.64,42724.0,26.6118,26.62,26.6118,26.6118,42724.0
2017-02-24 12:25:00,32.64,32.66,32.64,32.65,34176.0,26.6118,26.6281,26.6118,26.62,34176.0
2017-02-24 12:30:00,32.65,32.65,32.61,32.61,64140.0,26.62,26.62,26.5873,26.5873,64140.0
2017-02-24 12:35:00,32.6,32.61,32.58,32.59,31080.0,26.5792,26.5873,26.5629,26.571,31080.0
2017-02-24 12:40:00,32.59,32.62,32.59,32.62,64236.0,26.571,26.5955,26.571,26.5955,64236.0
2017-02-24 12:45:00,32.62,32.65,32.62,32.65,52584.0,26.5955,26.62,26.5955,26.62,52584.0
2017-02-24 12:50:00,32.64,32.65,32.63,32.63,40856.0,26.6118,26.62,26.6036,26.6036,40856.0
2017-02-24 12:55:00,32.63,32.65,32.63,32.65,43032.0,26.6036,26.62,26.6036,26.62,43032.0
2017-02-24 13:00:00,32.66,32.66,32.62,32.63,37732.0,26.6281,26.6281,26.5955,26.6036,37732.0
2017-02-24 13:05:00,32.62,32.66,32.62,32.65,35168.0,26.5955,26.6281,26.5955,26.62,35168.0
2017-02-24 13:10:00,32.65,32.65,32.63,32.65,46616.0,26.62,26.62,26.6036,26.62,46616.0
2017-02-24 13:15:00,32.65,32.66,32.63,32.65,44556.0,26.62,26.6281,26.6036,26.62,44556.0
2017-02-24 13:20:00,32.65,32.67,32.65,32.67,41780.0,26.62,26.6363,26.62,26.6363,41780.0
2017-02-24 13:25:00,32.67,32.67,32.66,32.66,24580.0,26.6363,26.6363,26.6281,26.6281,24580.0
2017-02-24 13:30:00,32.66,32.68,32.65,32.66,41532.0,26.6281,26.6444,26.62,26.6281,41532.0
2017-02-24 13:35:00,32.65,32.66,32.64,32.66,40044.0,26.62,26.6281,26.6118,26.6281,40044.0
2017-02-24 13:40:00,32.66,32.67,32.65,32.66,32488.0,26.6281,26.6363,26.62,26.6281,32488.0
2017-02-24 13:45:00,32.67,32.68,32.64,32.65,39964.0,26.6363,26.6444,26.6118,26.62,39964.0
2017-02-24 13:50:00,32.65,32.68,32.64,32.68,66888.0,26.62,26.6444,26.6118,26.6444,66888.0
2017-02-24 13:55:00,32.69,32.7,32.68,32.7,651132.0,26.6526,26.6607,26.6444,26.6607,651132.0
2017-02-24 14:00:00,32.7,32.71,32.67,32.67,67524.0,26.6607,26.6689,26.6363,26.6363,67524.0
2017-02-24 14:05:00,32.67,32.67,32.63,32.64,67512.0,26.6363,26.6363,26.6036,26.6118,67512.0
2017-02-24 14:10:00,32.64,32.67,32.63,32.66,73220.0,26.6118,26.6363,26.6036,26.6281,73220.0
2017-02-24 14:15:00,32.66,32.67,32.65,32.67,64320.0,26.6281,26.6363,26.62,26.6363,64320.0
2017-02-24 14:20:00,32.67,32.68,32.65,32.65,91556.0,26.6363,26.6444,26.62,26.62,91556.0
2017-02-24 14:25:00,32.65,32.67,32.64,32.65,52172.0,26.62,26.6363,26.6118,26.62,52172.0
2017-02-24 14:30:00,32.65,32.69,32.65,32.67,68444.0,26.62,26.6526,26.62,26.6363,68444.0
2017-02-24 14:35:00,32.68,32.68,32.66,32.67,64320.0,26.6444,26.6444,26.6281,26.6363,64320.0
2017-02-24 14:40:00,32.66,32.68,32.66,32.68,50380.0,26.6281,26.6444,26.6281,26.6444,50380.0
2017-02-24 14:45:00,32.68,32.68,32.64,32.65,83988.0,26.6444,26.6444,26.6118,26.62,83988.0
2017-02-24 14:50:00,32.65,32.67,32.63,32.67,75024.0,26.62,26.6363,26.6036,26.6363,75024.0
2017-02-24 14:55:00,32.66,32.67,32.61,32.62,79632.0,26.6281,26.6363,26.5873,26.5955,79632.0
2017-02-24 15:00:00,32.63,32.66,32.63,32.65,74700.0,26.6036,26.6281,26.6036,26.62,74700.0
2017-02-24 15:05:00,32.65,32.66,32.63,32.65,93124.0,26.62,26.6281,26.6036,26.62,93124.0
2017-02-24 15:10:00,32.65,32.65,32.63,32.65,123948.0,26.62,26.62,26.6036,26.62,123948.0
2017-02-24 15:15:00,32.65,32.66,32.63,32.64,105760.0,26.62,26.6281,26.6036,26.6118,105760.0
2017-02-24 15:20:00,32.65,32.67,32.64,32.67,120144.0,26.62,26.6363,26.6118,26.6363,120144.0
2017-02-24 15:25:00,32.68,32.69,32.66,32.68,136724.0,26.6444,26.6526,26.6281,26.6444,136724.0
2017-02-24 15:30:00,32.68,32.68,32.65,32.65,114824.0,26.6444,26.6444,26.62,26.62,114824.0
2017-02-24 15:35:00,32.65,32.69,32.65,32.67,139592.0,26.62,26.6526,26.62,26.6363,139592.0
2017-02-24 15:40:00,32.66,32.67,32.63,32.66,187756.0,26.6281,26.6363,26.6036,26.6281,187756.0
2017-02-24 15:45:00,32.66,32.69,32.65,32.68,215376.0,26.6281,26.6526,26.62,26.6444,215376.0
2017-02-24 15:50:00,32.68,32.72,32.68,32.71,282296.0,26.6444,26.677,26.6444,26.6689,282296.0
2017-02-24 15:55:00,32.71,32.74,32.69,32.74,554192.0,26.6689,26.6933,26.6526,26.6933,554192.0
2017-02-27 09:30:00,32.77,32.77,32.43,32.55,231860.0,26.7178,26.7178,26.4406,26.5384,231860.0
2017-02-27 09:35:00,32.58,32.58,32.3,32.32,235704.0,26.5629,26.5629,26.3346,26.3509,235704.0
2017-02-27 09:40:00,32.32,32.44,32.32,32.39,107724.0,26.3509,26.4487,26.3509,26.408,107724.0
2017-02-27 09:45:00,32.41,32.42,32.36,32.38,198332.0,26.4243,26.4324,26.3835,26.3998,198332.0
2017-02-27 09:50:00,32.39,32.39,32.32,32.37,230576.0,26.408,26.408,26.3509,26.3917,230576.0
2017-02-27 09:55:00,32.35,32.39,32.33,32.39,72816.0,26.3754,26.408,26.3591,26.408,72816.0
2017-02-27 10:00:00,32.39,32.41,32.35,32.41,44912.0,26.408,26.4243,26.3754,26.4243,44912.0
2017-02-27 10:05:00,32.4,32.45,32.39,32.45,29800.0,26.4161,26.4569,26.408,26.4569,29800.0
2017-02-27 10:10:00,32.45,32.5,32.44,32.49,136992.0,26.4569,26.4977,26.4487,26.4895,136992.0
2017-02-27 10:15:00,32.49,32.52,32.45,32.48,96796.0,26.4895,26.514,26.4569,26.4813,96796.0
2017-02-27 10:20:00,32.48,32.5,32.47,32.48,57452.0,26.4813,26.4977,26.4732,26.4813,57452.0
2017-02-27 10:25:00,32.47,32.49,32.47,32.48,61556.0,26.4732,26.4895,26.4732,26.4813,61556.0
2017-02-27 10:30:00,32.48,32.5,32.43,32.43,122832.0,26.4813,26.4977,26.4406,26.4406,122832.0
2017-02-27 10:35:00,32.43,32.45,32.41,32.42,41876.0,26.4406,26.4569,26.4243,26.4324,41876.0
2017-02-27 10:40:00,32.42,32.45,32.39,32.4,56104.0,26.4324,26.4569,26.408,26.4161,56104.0
2017-02-27 10:45:00,32.4,32.4,32.35,32.36,65852.0,26.4161,26.4161,26.3754,26.3835,65852.0
2017-02-27 10:50:00,32.37,32.37,32.34,32.35,40116.0,26.3917,26.3917,26.3672,26.3754,40116.0
2017-02-27 10:55:00,32.34,32.38,32.34,32.38,63064.0,26.3672,26.3998,26.3672,26.3998,63064.0
2017-02-27 11:00:00,32.38,32.42,32.37,32.38,88444.0,26.3998,26.4324,26.3917,26.3998,88444.0
2017-02-27 11:05:00,32.38,32.4,32.36,32.37,55124.0,26.3998,26.4161,26.3835,26.3917,55124.0
2017-02-27 11:10:00,32.36,32.41,32.36,32.41,35884.0,26.3835,26.4243,26.3835,26.4243,35884.0
2017-02-27 11:15:00,32.41,32.47,32.41,32.47,30560.0,26.4243,26.4732,26.4243,26.4732,30560.0
2017-02-27 11:20:00,32.46,32.48,32.44,32.47,51328.0,26.465,26.4813,26.4487,26.4732,51328.0
2017-02-27 11:25:00,32.46,32.49,32.46,32.48,31972.0,26.465,26.4895,26.465,26.4813,31972.0
2017-02-27 11:30:00,32.48,32.48,32.44,32.45,46064.0,26.4813,26.4813,26.4487,26.4569,46064.0
2017-02-27 11:35:00,32.43,32.45,32.42,32.42,26928.0,26.4406,26.4569,26.4324,26.4324,26928.0
2017-02-27 11:40:00,32.42,32.46,32.41,32.46,41776.0,26.4324,26.465,26.4243,26.465,41776.0
2017-02-27 11:45:00,32.45,32.46,32.43,32.45,44264.0,26.4569,26.465,26.4406,26.4569,44264.0
2017-02-27 11:50:00,32.46,32.46,32.41,32.42,46232.0,26.465,26.465,26.4243,26.4324,46232.0
2017-02-27 11:55:00,32.42,32.44,32.42,32.42,28904.0,26.4324,26.4487,26.4324,26.4324,28904.0
2017-02-27 12:00:00,32.42,32.44,32.41,32.41,58044.0,26.4324,26.4487,26.4243,26.4243,58044.0
2017-02-27 12:05:00,32.41,32.41,32.38,32.39,28544.0,26.4243,26.4243,26.3998,26.408,28544.0
2017-02-27 12:10:00,32.38,32.43,32.38,32.42,46960.0,26.3998,26.4406,26.3998,26.4324,46960.0
2017-02-27 12:15:00,32.42,32.43,32.41,32.42,171272.0,26.4324,26.4406,26.4243,26.4324,171272.0
2017-02-27 12:20:00,32.42,32.45,32.42,32.44,70460.0,26.4324,26.4569,26.4324,26.4487,70460.0
2017-02-27 12:25:00,32.45,32.46,32.44,32.44,60836.0,26.4569,26.465,26.4487,26.4487,60836.0
2017-02-27 12:30:00,32.44,32.44,32.4,32.42,29632.0,26.4487,26.4487,26.4161,26.4324,29632.0
2017-02-27 12:35:00,32.42,32.46,32.41,32.45,90924.0,26.4324,26.465,26.4243,26.4569,90924.0
2017-02-27 12:40:00,32.45,32.45,32.43,32.44,41424.0,26.4569,26.4569,26.4406,26.4487,41424.0
2017-02-27 12:45:00,32.43,32.44,32.43,32.43,24644.0,26.4406,26.4487,26.4406,26.4406,24644.0
2017-02-27 12:50:00,32.43,32.46,32.43,32.44,45716.0,26.4406,26.465,26.4406,26.4487,45716.0
2017-02-27 12:55:00,32.44,32.44,32.42,32.43,56288.0,26.4487,26.4487,26.4324,26.4406,56288.0
2017-02-27 13:00:00,32.43,32.46,32.42,32.45,44488.0,26.4406,26.465,26.4324,26.4569,44488.0
2017-02-27 13:05:00,32.45,32.48,32.44,32.48,17992.0,26.4569,26.4813,26.4487,26.4813,17992.0
2017-02-27 13:10:00,32.47,32.49,32.47,32.47,24028.0,26.4732,26.4895,26.4732,26.4732,24028.0
2017-02-27 13:15:00,32.46,32.5,32.46,32.49,81972.0,26.465,26.4977,26.465,26.4895,81972.0
2017-02-27 13:20:00,32.5,32.52,32.49,32.52,15364.0,26.4977,26.514,26.4895,26.514,15364.0
2017-02-27 13:25:00,32.52,32.53,32.5,32.5,16768.0,26.514,26.5221,26.4977,26.4977,16768.0
2017-02-27 13:30:00,32.51,32.52,32.5,32.51,86376.0,26.5058,26.514,26.4977,26.5058,86376.0
2017-02-27 13:35:00,32.5,32.51,32.5,32.51,49316.0,26.4977,26.5058,26.4977,26.5058,49316.0
2017-02-27 13:40:00,32.52,32.52,32.5,32.51,28032.0,26.514,26.514,26.4977,26.5058,28032.0
2017-02-27 13:45:00,32.51,32.52,32.47,32.49,125184.0,26.5058,26.514,26.4732,26.4895,125184.0
2017-02-27 13:50:00,32.48,32.48,32.46,32.47,17220.0,26.4813,26.4813,26.465,26.4732,17220.0
2017-02-27 13:55:00,32.47,32.48,32.44,32.45,36280.0,26.4732,26.4813,26.4487,26.4569,36280.0
2017-02-27 14:00:00,32.46,32.46,32.43,32.44,17824.0,26.465,26.465,26.4406,26.4487,17824.0
2017-02-27 14:05:00,32.44,32.45,32.43,32.43,23072.0,26.4487,26.4569,26.4406,26.4406,23072.0
2017-02-27 14:10:00,32.43,32.46,32.43,32.46,39836.0,26.4406,26.465,26.4406,26.465,39836.0
2017-02-27 14:15:00,32.46,32.47,32.45,32.47,26740.0,26.465,26.4732,26.4569,26.4732,26740.0
2017-02-27 14:20:00,32.47,32.47,32.46,32.47,41696.0,26.4732,26.4732,26.465,26.4732,41696.0
2017-02-27 14:25:00,32.48,32.48,32.46,32.46,40416.0,26.4813,26.4813,26.465,26.465,40416.0
2017-02-27 14:30:00,32.46,32.47,32.46,32.47,69552.0,26.465,26.4732,26.465,26.4732,69552.0
2017-02-27 14:35:00,32.47,32.49,32.47,32.48,34276.0,26.4732,26.4895,26.4732,26.4813,34276.0
2017-02-27 14:40:00,32.47,32.48,32.46,32.47,46800.0,26.4732,26.4813,26.465,26.4732,46800.0
2017-02-27 14:45:00,32.47,32.49,32.47,32.49,25364.0,26.4732,26.4895,26.4732,26.4895,25364.0
2017-02-27 14:50:00,32.49,32.49,32.47,32.47,25036.0,26.4895,26.4895,26.4732,26.4732,25036.0
2017-02-27 14:55:00,32.47,32.48,32.47,32.47,41720.0,26.4732,26.4813,26.4732,26.4732,41720.0
2017-02-27 15:00:00,32.47,32.48,32.47,32.47,24676.0,26.4732,26.4813,26.4732,26.4732,24676.0
2017-02-27 15:05:00,32.47,32.5,32.47,32.49,39044.0,26.4732,26.4977,26.4732,26.4895,39044.0
2017-02-27 15:10:00,32.49,32.49,32.48,32.49,54356.0,26.4895,26.4895,26.4813,26.4895,54356.0
2017-02-27 15:15:00,32.49,32.51,32.49,32.5,48232.0,26.4895,26.5058,26.4895,26.4977,48232.0
2017-02-27 15:20:00,32.5,32.52,32.49,32.5,51916.0,26.4977,26.514,26.4895,26.4977,51916.0
2017-02-27 15:25:00,32.5,32.5,32.47,32.47,76296.0,26.4977,26.4977,26.4732,26.4732,76296.0
2017-02-27 15:30:00,32.48,32.48,32.46,32.46,87244.0,26.4813,26.4813,26.465,26.465,87244.0
2017-02-27 15:35:00,32.46,32.46,32.43,32.43,87416.0,26.465,26.465,26.4406,26.4406,87416.0
2017-02-27 15:40:00,32.43,32.46,32.43,32.46,72080.0,26.4406,26.465,26.4406,26.465,72080.0
2017-02-27 15:45:00,32.46,32.48,32.43,32.44,129748.0,26.465,26.4813,26.4406,26.4487,129748.0
2017-02-27 15:50:00,32.44,32.44,32.43,32.44,124084.0,26.4487,26.4487,26.4406,26.4487,124084.0
2017-02-27 15:55:00,32.44,32.47,32.43,32.47,320960.0,26.4487,26.4732,26.4406,26.4732,320960.0
2017-02-28 09:30:00,32.49,32.56,32.39,32.56,99356.0,26.4895,26.5466,26.408,26.5466,99356.0
2017-02-28 09:35:00,32.56,32.58,32.46,32.54,72212.0,26.5466,26.5629,26.465,26.5303,72212.0
2017-02-28 09:40:00,32.52,32.6,32.51,32.59,36344.0,26.514,26.5792,26.5058,26.571,36344.0
2017-02-28 09:45:00,32.58,32.61,32.52,32.61,62720.0,26.5629,26.5873,26.514,26.5873,62720.0
2017-02-28 09:50:00,32.6,32.65,32.6,32.6,38432.0,26.5792,26.62,26.5792,26.5792,38432.0
2017-02-28 09:55:00,32.6,32.65,32.57,32.64,26800.0,26.5792,26.62,26.5547,26.6118,26800.0
2017-02-28 10:00:00,32.66,32.69,32.63,32.68,68692.0,26.6281,26.6526,26.6036,26.6444,68692.0
2017-02-28 10:05:00,32.68,32.69,32.65,32.65,48292.0,26.6444,26.6526,26.62,26.62,48292.0
2017-02-28 10:10:00,32.65,32.66,32.6,32.6,114900.0,26.62,26.6281,26.5792,26.5792,114900.0
2017-02-28 10:15:00,32.62,32.64,32.61,32.62,43236.0,26.5955,26.6118,26.5873,26.5955,43236.0
2017-02-28 10:20:00,32.6,32.61,32.55,32.55,64072.0,26.5792,26.5873,26.5384,26.5384,64072.0
2017-02-28 10:25:00,32.55,32.57,32.53,32.55,71912.0,26.5384,26.5547,26.5221,26.5384,71912.0
2017-02-28 10:30:00,32.54,32.6,32.54,32.59,44032.0,26.5303,26.5792,26.5303,26.571,44032.0
2017-02-28 10:35:00,32.59,32.6,32.57,32.57,30632.0,26.571,26.5792,26.5547,26.5547,30632.0
2017-02-28 10:40:00,32.57,32.61,32.57,32.59,26644.0,26.5547,26.5873,26.5547,26.571,26644.0
2017-02-28 10:45:00,32.59,32.62,32.58,32.58,52408.0,26.571,26.5955,26.5629,26.5629,52408.0
2017-02-28 10:50:00,32.58,32.58,32.54,32.55,78696.0,26.5629,26.5629,26.5303,26.5384,78696.0
2017-02-28 10:55:00,32.55,32.55,32.53,32.55,27588.0,26.5384,26.5384,26.5221,26.5384,27588.0
2017-02-28 11:00:00,32.55,32.56,32.53,32.54,46828.0,26.5384,26.5466,26.5221,26.5303,46828.0
2017-02-28 11:05:00,32.54,32.6,32.54,32.54,61584.0,26.5303,26.5792,26.5303,26.5303,61584.0
2017-02-28 11:10:00,32.55,32.57,32.53,32.55,49912.0,26.5384,26.5547,26.5221,26.5384,49912.0
2017-02-28 11:15:00,32.55,32.58,32.55,32.56,34380.0,26.5384,26.5629,26.5384,26.5466,34380.0
2017-02-28 11:20:00,32.56,32.57,32.55,32.56,29100.0,26.5466,26.5547,26.5384,26.5466,29100.0
2017-02-28 11:25:00,32.56,32.59,32.55,32.58,22980.0,26.5466,26.571,26.5384,26.5629,22980.0
2017-02-28 11:30:00,32.58,32.63,32.57,32.62,42048.0,26.5629,26.6036,26.5547,26.5955,42048.0
2017-02-28 11:35:00,32.62,32.62,32.57,32.6,50380.0,26.5955,26.5955,26.5547,26.5792,50380.0
2017-02-28 11:40:00,32.6,32.61,32.59,32.61,24900.0,26.5792,26.5873,26.571,26.5873,24900.0
2017-02-28 11:45:00,32.61,32.62,32.55,32.59,43956.0,26.5873,26.5955,26.5384,26.571,43956.0
2017-02-28 11:50:00,32.58,32.59,32.57,32.59,32972.0,26.5629,26.571,26.5547,26.571,32972.0
2017-02-28 11:55:00,32.59,32.6,32.58,32.58,23600.0,26.571,26.5792,26.5629,26.5629,23600.0
2017-02-28 12:00:00,32.58,32.58,32.56,32.57,21216.0,26.5629,26.5629,26.5466,26.5547,21216.0
2017-02-28 12:05:00,32.58,32.59,32.57,32.58,44716.0,26.5629,26.571,26.5547,26.5629,44716.0
2017-02-28 12:10:00,32.59,32.62,32.59,32.62,19628.0,26.571,26.5955,26.571,26.5955,19628.0
2017-02-28 12:15:00,32.62,32.64,32.62,32.63,42912.0,26.5955,26.6118,26.5955,26.6036,42912.0
2017-02-28 12:20:00,32.63,32.65,32.61,32.61,33108.0,26.6036,26.62,26.5873,26.5873,33108.0
2017-02-28 12:25:00,32.61,32.63,32.59,32.62,18904.0,26.5873,26.6036,26.571,26.5955,18904.0
2017-02-28 12:30:00,32.63,32.63,32.61,32.62,17372.0,26.6036,26.6036,26.5873,26.5955,17372.0
2017-02-28 12:35:00,32.61,32.63,32.6,32.63,20724.0,26.5873,26.6036,26.5792,26.6036,20724.0
2017-02-28 12:40:00,32.63,32.64,32.62,32.64,27076.0,26.6036,26.6118,26.5955,26.6118,27076.0
2017-02-28 12:45:00,32.63,32.65,32.63,32.63,19896.0,26.6036,26.62,26.6036,26.6036,19896.0
2017-02-28 12:50:00,32.63,32.67,32.63,32.67,16844.0,26.6036,26.6363,26.6036,26.6363,16844.0
2017-02-28 12:55:00,32.66,32.7,32.66,32.7,33052.0,26.6281,26.6607,26.6281,26.6607,33052.0
2017-02-28 13:00:00,32.7,32.7,32.63,32.64,31308.0,26.6607,26.6607,26.6036,26.6118,31308.0
2017-02-28 13:05:00,32.65,32.66,32.61,32.62,75748.0,26.62,26.6281,26.5873,26.5955,75748.0
2017-02-28 13:10:00,32.63,32.63,32.61,32.61,93612.0,26.6036,26.6036,26.5873,26.5873,93612.0
2017-02-28 13:15:00,32.61,32.65,32.61,32.65,33484.0,26.5873,26.62,26.5873,26.62,33484.0
2017-02-28 13:20:00,32.65,32.68,32.65,32.67,27012.0,26.62,26.6444,26.62,26.6363,27012.0
2017-02-28 13:25:00,32.67,32.71,32.67,32.68,121440.0,26.6363,26.6689,26.6363,26.6444,121440.0
2017-02-28 13:30:00,32.68,32.7,32.68,32.69,33512.0,26.6444,26.6607,26.6444,26.6526,33512.0
2017-02-28 13:35:00,32.69,32.73,32.67,32.73,70832.0,26.6526,26.6852,26.6363,26.6852,70832.0
2017-02-28 13:40:00,32.73,32.74,32.72,32.74,67716.0,26.6852,26.6933,26.677,26.6933,67716.0
2017-02-28 13:45:00,32.74,32.77,32.74,32.75,65432.0,26.6933,26.7178,26.6933,26.7015,65432.0
2017-02-28 13:50:00,32.76,32.76,32.74,32.76,40008.0,26.7096,26.7096,26.6933,26.7096,40008.0
2017-02-28 13:55:00,32.76,32.77,32.75,32.75,136028.0,26.7096,26.7178,26.7015,26.7015,136028.0
2017-02-28 14:00:00,32.76,32.79,32.76,32.78,118864.0,26.7096,26.7341,26.7096,26.7259,118864.0
2017-02-28 14:05:00,32.78,32.8,32.77,32.79,71312.0,26.7259,26.7422,26.7178,26.7341,71312.0
2017-02-28 14:10:00,32.79,32.79,32.76,32.76,37752.0,26.7341,26.7341,26.7096,26.7096,37752.0
2017-02-28 14:15:00,32.76,32.76,32.74,32.74,45128.0,26.7096,26.7096,26.6933,26.6933,45128.0
2017-02-28 14:20:00,32.74,32.77,32.73,32.74,38312.0,26.6933,26.7178,26.6852,26.6933,38312.0
2017-02-28 14:25:00,32.74,32.79,32.74,32.79,50908.0,26.6933,26.7341,26.6933,26.7341,50908.0
2017-02-28 14:30:00,32.8,32.8,32.77,32.78,75860.0,26.7422,26.7422,26.7178,26.7259,75860.0
2017-02-28 14:35:00,32.78,32.81,32.77,32.81,56628.0,26.7259,26.7504,26.7178,26.7504,56628.0
2017-02-28 14:40:00,32.8,32.84,32.8,32.84,63916.0,26.7422,26.7749,26.7422,26.7749,63916.0
2017-02-28 14:45:00,32.84,32.84,32.81,32.83,86596.0,26.7749,26.7749,26.7504,26.7667,86596.0
2017-02-28 14:50:00,32.84,32.84,32.82,32.83,68856.0,26.7749,26.7749,26.7586,26.7667,68856.0
2017-02-28 14:55:00,32.83,32.85,32.83,32.83,70968.0,26.7667,26.783,26.7667,26.7667,70968.0
2017-02-28 15:00:00,32.83,32.86,32.83,32.86,105532.0,26.7667,26.7912,26.7667,26.7912,105532.0
2017-02-28 15:05:00,32.86,32.86,32.82,32.83,54604.0,26.7912,26.7912,26.7586,26.7667,54604.0
2017-02-28 15:10:00,32.83,32.87,32.82,32.87,61456.0,26.7667,26.7993,26.7586,26.7993,61456.0
2017-02-28 15:15:00,32.87,32.87,32.84,32.85,65264.0,26.7993,26.7993,26.7749,26.783,65264.0
2017-02-28 15:20:00,32.85,32.85,32.82,32.82,84964.0,26.783,26.783,26.7586,26.7586,84964.0
2017-02-28 15:25:00,32.81,32.81,32.73,32.75,93224.0,26.7504,26.7504,26.6852,26.7015,93224.0
2017-02-28 15:30:00,32.74,32.75,32.7,32.71,72776.0,26.6933,26.7015,26.6607,26.6689,72776.0
2017-02-28 15:35:00,32.71,32.74,32.67,32.68,148436.0,26.6689,26.6933,26.6363,26.6444,148436.0
2017-02-28 15:40:00,32.69,32.7,32.67,32.68,127104.0,26.6526,26.6607,26.6363,26.6444,127104.0
2017-02-28 15:45:00,32.68,32.75,32.68,32.75,181040.0,26.6444,26.7015,26.6444,26.7015,181040.0
2017-02-28 15:50:00,32.75,32.78,32.74,32.78,401084.0,26.7015,26.7259,26.6933,26.7259,401084.0
2017-02-28 15:55:00,32.78,32.8,32.75,32.75,599320.0,26.7259,26.7422,26.7015,26.7015,599320.0
2017-03-01 09:30:00,32.39,32.49,32.15,32.3,160424.0,26.408,26.4895,26.2123,26.3346,160424.0
2017-03-01 09:35:00,32.29,32.47,32.29,32.35,110988.0,26.3264,26.4732,26.3264,26.3754,110988.0
2017-03-01 09:40:00,32.38,32.45,32.29,32.3,73756.0,26.3998,26.4569,26.3264,26.3346,73756.0
2017-03-01 09:45:00,32.32,32.33,32.25,32.3,158476.0,26.3509,26.3591,26.2938,26.3346,158476.0
2017-03-01 09:50:00,32.3,32.34,32.27,32.33,84796.0,26.3346,26.3672,26.3101,26.3591,84796.0
2017-03-01 09:55:00,32.32,32.33,32.27,32.28,58236.0,26.3509,26.3591,26.3101,26.3183,58236.0
2017-03-01 10:00:00,32.28,32.3,32.24,32.28,126320.0,26.3183,26.3346,26.2857,26.3183,126320.0
2017-03-01 10:05:00,32.28,32.31,32.23,32.26,67256.0,26.3183,26.3427,26.2775,26.302,67256.0
2017-03-01 10:10:00,32.24,32.27,32.2,32.25,41880.0,26.2857,26.3101,26.2531,26.2938,41880.0
2017-03-01 10:15:00,32.25,32.27,32.21,32.22,53596.0,26.2938,26.3101,26.2612,26.2694,53596.0
2017-03-01 10:20:00,32.23,32.24,32.21,32.22,34528.0,26.2775,26.2857,26.2612,26.2694,34528.0
2017-03-01 10:25:00,32.21,32.21,32.17,32.17,109056.0,26.2612,26.2612,26.2286,26.2286,109056.0
2017-03-01 10:30:00,32.17,32.28,32.17,32.28,137736.0,26.2286,26.3183,26.2286,26.3183,137736.0
2017-03-01 10:35:00,32.29,32.34,32.29,32.33,93260.0,26.3264,26.3672,26.3264,26.3591,93260.0
2017-03-01 10:40:00,32.34,32.35,32.29,32.3,79796.0,26.3672,26.3754,26.3264,26.3346,79796.0
2017-03-01 10:45:00,32.3,32.31,32.28,32.29,42836.0,26.3346,26.3427,26.3183,26.3264,42836.0
2017-03-01 10:50:00,32.3,32.37,32.29,32.37,85516.0,26.3346,26.3917,26.3264,26.3917,85516.0
2017-03-01 10:55:00,32.36,32.38,32.31,32.32,59072.0,26.3835,26.3998,26.3427,26.3509,59072.0
2017-03-01 11:00:00,32.33,32.33,32.26,32.26,58216.0,26.3591,26.3591,26.302,26.302,58216.0
2017-03-01 11:05:00,32.28,32.29,32.24,32.27,96456.0,26.3183,26.3264,26.2857,26.3101,96456.0
2017-03-01 11:10:00,32.27,32.32,32.27,32.29,64692.0,26.3101,26.3509,26.3101,26.3264,64692.0
2017-03-01 11:15:00,32.29,32.29,32.26,32.29,103652.0,26.3264,26.3264,26.302,26.3264,103652.0
2017-03-01 11:20:00,32.29,32.32,32.27,32.3,62564.0,26.3264,26.3509,26.3101,26.3346,62564.0
2017-03-01 11:25:00,32.31,32.32,32.27,32.27,65452.0,26.3427,26.3509,26.3101,26.3101,65452.0
2017-03-01 11:30:00,32.27,32.3,32.26,32.29,57528.0,26.3101,26.3346,26.302,26.3264,57528.0
2017-03-01 11:35:00,32.29,32.36,32.29,32.36,60556.0,26.3264,26.3835,26.3264,26.3835,60556.0
2017-03-01 11:40:00,32.36,32.37,32.33,32.37,179092.0,26.3835,26.3917,26.3591,26.3917,179092.0
2017-03-01 11:45:00,32.37,32.4,32.35,32.4,51332.0,26.3917,26.4161,26.3754,26.4161,51332.0
2017-03-01 11:50:00,32.41,32.44,32.4,32.43,43632.0,26.4243,26.4487,26.4161,26.4406,43632.0
2017-03-01 11:55:00,32.43,32.44,32.42,32.42,34696.0,26.4406,26.4487,26.4324,26.4324,34696.0
2017-03-01 12:00:00,32.42,32.49,32.42,32.49,55452.0,26.4324,26.4895,26.4324,26.4895,55452.0
2017-03-01 12:05:00,32.5,32.52,32.49,32.51,32940.0,26.4977,26.514,26.4895,26.5058,32940.0
2017-03-01 12:10:00,32.51,32.55,32.51,32.52,165860.0,26.5058,26.5384,26.5058,26.514,165860.0
2017-03-01 12:15:00,32.51,32.54,32.49,32.5,104072.0,26.5058,26.5303,26.4895,26.4977,104072.0
2017-03-01 12:20:00,32.49,32.54,32.48,32.53,28000.0,26.4895,26.5303,26.4813,26.5221,28000.0
2017-03-01 12:25:00,32.54,32.56,32.52,32.54,20340.0,26.5303,26.5466,26.514,26.5303,20340.0
2017-03-01 12:30:00,32.53,32.54,32.51,32.54,32208.0,26.5221,26.5303,26.5058,26.5303,32208.0
2017-03-01 12:35:00,32.52,32.55,32.52,32.55,22856.0,26.514,26.5384,26.514,26.5384,22856.0
2017-03-01 12:40:00,32.55,32.55,32.52,32.52,25752.0,26.5384,26.5384,26.514,26.514,25752.0
2017-03-01 12:45:00,32.52,32.54,32.49,32.49,23776.0,26.514,26.5303,26.4895,26.4895,23776.0
2017-03-01 12:50:00,32.49,32.52,32.49,32.51,49060.0,26.4895,26.514,26.4895,26.5058,49060.0
2017-03-01 12:55:00,32.51,32.52,32.49,32.49,35212.0,26.5058,26.514,26.4895,26.4895,35212.0
2017-03-01 13:00:00,32.49,32.5,32.48,32.5,16820.0,26.4895,26.4977,26.4813,26.4977,16820.0
2017-03-01 13:05:00,32.5,32.53,32.5,32.53,31560.0,26.4977,26.5221,26.4977,26.5221,31560.0
2017-03-01 13:10:00,32.52,32.54,32.52,32.53,31488.0,26.514,26.5303,26.514,26.5221,31488.0
2017-03-01 13:15:00,32.54,32.57,32.54,32.54,30244.0,26.5303,26.5547,26.5303,26.5303,30244.0
2017-03-01 13:20:00,32.55,32.55,32.5,32.53,27320.0,26.5384,26.5384,26.4977,26.5221,27320.0
2017-03-01 13:25:00,32.53,32.54,32.51,32.52,224464.0,26.5221,26.5303,26.5058,26.514,224464.0
2017-03-01 13:30:00,32.52,32.54,32.52,32.53,73656.0,26.514,26.5303,26.514,26.5221,73656.0
2017-03-01 13:35:00,32.52,32.54,32.51,32.52,64948.0,26.514,26.5303,26.5058,26.514,64948.0
2017-03-01 13:40:00,32.53,32.54,32.51,32.51,104828.0,26.5221,26.5303,26.5058,26.5058,104828.0
2017-03-01 13:45:00,32.52,32.54,32.51,32.54,68832.0,26.514,26.5303,26.5058,26.5303,68832.0
2017-03-01 13:50:00,32.54,32.54,32.5,32.51,94480.0,26.5303,26.5303,26.4977,26.5058,94480.0
2017-03-01 13:55:00,32.52,32.52,32.48,32.48,39360.0,26.514,26.514,26.4813,26.4813,39360.0
2017-03-01 14:00:00,32.48,32.49,32.43,32.43,88204.0,26.4813,26.4895,26.4406,26.4406,88204.0
2017-03-01 14:05:00,32.44,32.45,32.39,32.39,67440.0,26.4487,26.4569,26.408,26.408,67440.0
2017-03-01 14:10:00,32.4,32.41,32.37,32.4,65256.0,26.4161,26.4243,26.3917,26.4161,65256.0
2017-03-01 14:15:00,32.41,32.46,32.41,32.43,60740.0,26.4243,26.465,26.4243,26.4406,60740.0
2017-03-01 14:20:00,32.44,32.47,32.43,32.44,69324.0,26.4487,26.4732,26.4406,26.4487,69324.0
2017-03-01 14:25:00,32.44,32.46,32.42,32.45,62664.0,26.4487,26.465,26.4324,26.4569,62664.0
2017-03-01 14:30:00,32.45,32.45,32.42,32.43,69292.0,26.4569,26.4569,26.4324,26.4406,69292.0
2017-03-01 14:35:00,32.43,32.45,32.41,32.43,85580.0,26.4406,26.4569,26.4243,26.4406,85580.0
2017-03-01 14:40:00,32.42,32.43,32.4,32.43,54996.0,26.4324,26.4406,26.4161,26.4406,54996.0
2017-03-01 14:45:00,32.43,32.44,32.42,32.43,92004.0,26.4406,26.4487,26.4324,26.4406,92004.0
2017-03-01 14:50:00,32.44,32.45,32.43,32.44,120008.0,26.4487,26.4569,26.4406,26.4487,120008.0
2017-03-01 14:55:00,32.44,32.45,32.43,32.43,66068.0,26.4487,26.4569,26.4406,26.4406,66068.0
2017-03-01 15:00:00,32.43,32.45,32.4,32.45,97060.0,26.4406,26.4569,26.4161,26.4569,97060.0
2017-03-01 15:05:00,32.45,32.45,32.43,32.43,90016.0,26.4569,26.4569,26.4406,26.4406,90016.0
2017-03-01 15:10:00,32.43,32.44,32.41,32.42,93704.0,26.4406,26.4487,26.4243,26.4324,93704.0
2017-03-01 15:15:00,32.43,32.44,32.42,32.44,119144.0,26.4406,26.4487,26.4324,26.4487,119144.0
2017-03-01 15:20:00,32.44,32.44,32.42,32.44,92240.0,26.4487,26.4487,26.4324,26.4487,92240.0
2017-03-01 15:25:00,32.44,32.44,32.39,32.39,138964.0,26.4487,26.4487,26.408,26.408,138964.0
2017-03-01 15:30:00,32.39,32.41,32.39,32.4,103668.0,26.408,26.4243,26.408,26.4161,103668.0
2017-03-01 15:35:00,32.4,32.4,32.37,32.39,166016.0,26.4161,26.4161,26.3917,26.408,166016.0
2017-03-01 15:40:00,32.39,32.39,32.36,32.36,127620.0,26.408,26.408,26.3835,26.3835,127620.0
2017-03-01 15:45:00,32.36,32.39,32.36,32.38,122672.0,26.3835,26.408,26.3835,26.3998,122672.0
2017-03-01 15:50:00,32.38,32.38,32.33,32.33,159984.0,26.3998,26.3998,26.3591,26.3591,159984.0
2017-03-01 15:55:00,32.34,32.35,32.3,32.35,382804.0,26.3672,26.3754,26.3346,26.3754,382804.0
2017-03-02 09:30:00,32.33,32.45,32.25,32.39,170796.0,26.3591,26.4569,26.2938,26.408,170796.0
2017-03-02 09:35:00,32.38,32.42,32.37,32.41,55568.0,26.3998,26.4324,26.3917,26.4243,55568.0
2017-03-02 09:40:00,32.41,32.44,32.38,32.43,42012.0,26.4243,26.4487,26.3998,26.4406,42012.0
2017-03-02 09:45:00,32.43,32.49,32.43,32.48,42708.0,26.4406,26.4895,26.4406,26.4813,42708.0
2017-03-02 09:50:00,32.48,32.52,32.46,32.52,108012.0,26.4813,26.514,26.465,26.514,108012.0
2017-03-02 09:55:00,32.51,32.55,32.49,32.52,48928.0,26.5058,26.5384,26.4895,26.514,48928.0
2017-03-02 10:00:00,32.51,32.59,32.51,32.52,39580.0,26.5058,26.571,26.5058,26.514,39580.0
2017-03-02 10:05:00,32.51,32.53,32.48,32.49,53792.0,26.5058,26.5221,26.4813,26.4895,53792.0
2017-03-02 10:10:00,32.5,32.55,32.48,32.48,59372.0,26.4977,26.5384,26.4813,26.4813,59372.0
2017-03-02 10:15:00,32.49,32.52,32.49,32.52,56064.0,26.4895,26.514,26.4895,26.514,56064.0
2017-03-02 10:20:00,32.51,32.56,32.51,32.54,43276.0,26.5058,26.5466,26.5058,26.5303,43276.0
2017-03-02 10:25:00,32.54,32.58,32.54,32.57,22916.0,26.5303,26.5629,26.5303,26.5547,22916.0
2017-03-02 10:30:00,32.56,32.61,32.55,32.61,74500.0,26.5466,26.5873,26.5384,26.5873,74500.0
2017-03-02 10:35:00,32.6,32.62,32.56,32.62,53408.0,26.5792,26.5955,26.5466,26.5955,53408.0
2017-03-02 10:40:00,32.6,32.65,32.6,32.65,102144.0,26.5792,26.62,26.5792,26.62,102144.0
2017-03-02 10:45:00,32.64,32.67,32.62,32.67,47004.0,26.6118,26.6363,26.5955,26.6363,47004.0
2017-03-02 10:50:00,32.66,32.66,32.6,32.62,30180.0,26.6281,26.6281,26.5792,26.5955,30180.0
2017-03-02 10:55:00,32.62,32.65,32.61,32.63,70836.0,26.5955,26.62,26.5873,26.6036,70836.0
2017-03-02 11:00:00,32.63,32.67,32.62,32.67,38792.0,26.6036,26.6363,26.5955,26.6363,38792.0
2017-03-02 11:05:00,32.67,32.69,32.66,32.67,44484.0,26.6363,26.6526,26.6281,26.6363,44484.0
2017-03-02 11:10:00,32.66,32.72,32.65,32.72,36176.0,26.6281,26.677,26.62,26.677,36176.0
2017-03-02 11:15:00,32.72,32.72,32.68,32.7,23984.0,26.677,26.677,26.6444,26.6607,23984.0
2017-03-02 11:20:00,32.7,32.71,32.66,32.66,20904.0,26.6607,26.6689,26.6281,26.6281,20904.0
2017-03-02 11:25:00,32.66,32.68,32.65,32.67,16880.0,26.6281,26.6444,26.62,26.6363,16880.0
2017-03-02 11:30:00,32.66,32.66,32.61,32.63,29548.0,26.6281,26.6281,26.5873,26.6036,29548.0
2017-03-02 11:35:00,32.62,32.63,32.6,32.63,55488.0,26.5955,26.6036,26.5792,26.6036,55488.0
2017-03-02 11:40:00,32.63,32.66,32.63,32.66,25780.0,26.6036,26.6281,26.6036,26.6281,25780.0
2017-03-02 11:45:00,32.65,32.65,32.63,32.63,22548.0,26.62,26.62,26.6036,26.6036,22548.0
2017-03-02 11:50:00,32.64,32.67,32.63,32.67,16780.0,26.6118,26.6363,26.6036,26.6363,16780.0
2017-03-02 11:55:00,32.67,32.7,32.67,32.7,26504.0,26.6363,26.6607,26.6363,26.6607,26504.0
2017-03-02 12:00:00,32.69,32.72,32.68,32.72,36544.0,26.6526,26.677,26.6444,26.677,36544.0
2017-03-02 12:05:00,32.72,32.72,32.7,32.71,23628.0,26.677,26.677,26.6607,26.6689,23628.0
2017-03-02 12:10:00,32.71,32.71,32.69,32.71,42412.0,26.6689,26.6689,26.6526,26.6689,42412.0
2017-03-02 12:15:00,32.71,32.75,32.71,32.75,30908.0,26.6689,26.7015,26.6689,26.7015,30908.0
2017-03-02 12:20:00,32.74,32.74,32.72,32.74,23236.0,26.6933,26.6933,26.677,26.6933,23236.0
2017-03-02 12:25:00,32.74,32.75,32.71,32.71,43880.0,26.6933,26.7015,26.6689,26.6689,43880.0
2017-03-02 12:30:00,32.71,32.74,32.7,32.71,22008.0,26.6689,26.6933,26.6607,26.6689,22008.0
2017-03-02 12:35:00,32.7,32.72,32.7,32.72,30004.0,26.6607,26.677,26.6607,26.677,30004.0
2017-03-02 12:40:00,32.72,32.73,32.71,32.73,22784.0,26.677,26.6852,26.6689,26.6852,22784.0
2017-03-02 12:45:00,32.73,32.74,32.72,32.72,21196.0,26.6852,26.6933,26.677,26.677,21196.0
2017-03-02 12:50:00,32.72,32.73,32.71,32.73,12000.0,26.677,26.6852,26.6689,26.6852,12000.0
2017-03-02 12:55:00,32.73,32.73,32.72,32.72,22496.0,26.6852,26.6852,26.677,26.677,22496.0
2017-03-02 13:00:00,32.72,32.75,32.72,32.74,30220.0,26.677,26.7015,26.677,26.6933,30220.0
2017-03-02 13:05:00,32.74,32.75,32.73,32.74,19620.0,26.6933,26.7015,26.6852,26.6933,19620.0
2017-03-02 13:10:00,32.74,32.75,32.73,32.74,75064.0,26.6933,26.7015,26.6852,26.6933,75064.0
2017-03-02 13:15:00,32.74,32.75,32.72,32.73,24708.0,26.6933,26.7015,26.677,26.6852,24708.0
2017-03-02 13:20:00,32.74,32.74,32.71,32.72,24628.0,26.6933,26.6933,26.6689,26.677,24628.0
2017-03-02 13:25:00,32.72,32.75,32.72,32.74,33604.0,26.677,26.7015,26.677,26.6933,33604.0
2017-03-02 13:30:00,32.73,32.73,32.7,32.71,29472.0,26.6852,26.6852,26.6607,26.6689,29472.0
2017-03-02 13:35:00,32.71,32.72,32.71,32.72,22164.0,26.6689,26.677,26.6689,26.677,22164.0
2017-03-02 13:40:00,32.72,32.75,32.71,32.75,29940.0,26.677,26.7015,26.6689,26.7015,29940.0
2017-03-02 13:45:00,32.74,32.75,32.73,32.75,25264.0,26.6933,26.7015,26.6852,26.7015,25264.0
2017-03-02 13:50:00,32.75,32.78,32.75,32.78,24752.0,26.7015,26.7259,26.7015,26.7259,24752.0
2017-03-02 13:55:00,32.78,32.79,32.77,32.78,18716.0,26.7259,26.7341,26.7178,26.7259,18716.0
2017-03-02 14:00:00,32.79,32.81,32.77,32.79,16476.0,26.7341,26.7504,26.7178,26.7341,16476.0
2017-03-02 14:05:00,32.8,32.81,32.78,32.78,24104.0,26.7422,26.7504,26.7259,26.7259,24104.0
2017-03-02 14:10:00,32.79,32.81,32.78,32.8,35332.0,26.7341,26.7504,26.7259,26.7422,35332.0
2017-03-02 14:15:00,32.8,32.84,32.8,32.82,67308.0,26.7422,26.7749,26.7422,26.7586,67308.0
2017-03-02 14:20:00,32.83,32.84,32.82,32.83,20932.0,26.7667,26.7749,26.7586,26.7667,20932.0
2017-03-02 14:25:00,32.82,32.87,32.82,32.85,21996.0,26.7586,26.7993,26.7586,26.783,21996.0
2017-03-02 14:30:00,32.85,32.87,32.85,32.87,37960.0,26.783,26.7993,26.783,26.7993,37960.0
2017-03-02 14:35:00,32.88,32.91,32.86,32.9,27692.0,26.8075,26.8319,26.7912,26.8238,27692.0
2017-03-02 14:40:00,32.89,32.89,32.87,32.87,47248.0,26.8156,26.8156,26.7993,26.7993,47248.0
2017-03-02 14:45:00,32.88,32.91,32.87,32.9,34760.0,26.8075,26.8319,26.7993,26.8238,34760.0
2017-03-02 14:50:00,32.9,32.91,32.89,32.9,41000.0,26.8238,26.8319,26.8156,26.8238,41000.0
2017-03-02 14:55:00,32.9,32.9,32.86,32.87,51220.0,26.8238,26.8238,26.7912,26.7993,51220.0
2017-03-02 15:00:00,32.87,32.89,32.86,32.88,62392.0,26.7993,26.8156,26.7912,26.8075,62392.0
2017-03-02 15:05:00,32.88,32.89,32.85,32.88,69900.0,26.8075,26.8156,26.783,26.8075,69900.0
2017-03-02 15:10:00,32.88,32.88,32.85,32.85,24252.0,26.8075,26.8075,26.783,26.783,24252.0
2017-03-02 15:15:00,32.85,32.86,32.81,32.83,65332.0,26.783,26.7912,26.7504,26.7667,65332.0
2017-03-02 15:20:00,32.83,32.84,32.8,32.8,72396.0,26.7667,26.7749,26.7422,26.7422,72396.0
2017-03-02 15:25:00,32.81,32.81,32.8,32.8,57280.0,26.7504,26.7504,26.7422,26.7422,57280.0
2017-03-02 15:30:00,32.81,32.82,32.72,32.73,202760.0,26.7504,26.7586,26.677,26.6852,202760.0
2017-03-02 15:35:00,32.73,32.76,32.71,32.71,71920.0,26.6852,26.7096,26.6689,26.6689,71920.0
2017-03-02 15:40:00,32.71,32.74,32.68,32.7,107540.0,26.6689,26.6933,26.6444,26.6607,107540.0
2017-03-02 15:45:00,32.7,32.72,32.67,32.68,101668.0,26.6607,26.677,26.6363,26.6444,101668.0
2017-03-02 15:50:00,32.67,32.71,32.67,32.71,131184.0,26.6363,26.6689,26.6363,26.6689,131184.0
2017-03-02 15:55:00,32.71,32.74,32.69,32.74,307892.0,26.6689,26.6933,26.6526,26.6933,307892.0
2017-03-03 09:30:00,32.68,32.7,32.58,32.61,76492.0,26.6444,26.6607,26.5629,26.5873,76492.0
2017-03-03 09:35:00,32.59,32.63,32.57,32.59,39108.0,26.571,26.6036,26.5547,26.571,39108.0
2017-03-03 09:40:00,32.61,32.64,32.55,32.55,31448.0,26.5873,26.6118,26.5384,26.5384,31448.0
2017-03-03 09:45:00,32.56,32.62,32.53,32.59,45004.0,26.5466,26.5955,26.5221,26.571,45004.0
2017-03-03 09:50:00,32.6,32.6,32.54,32.56,39840.0,26.5792,26.5792,26.5303,26.5466,39840.0
2017-03-03 09:55:00,32.59,32.65,32.58,32.63,40944.0,26.571,26.62,26.5629,26.6036,40944.0
2017-03-03 10:00:00,32.63,32.66,32.51,32.51,100772.0,26.6036,26.6281,26.5058,26.5058,100772.0
2017-03-03 10:05:00,32.52,32.59,32.51,32.57,67716.0,26.514,26.571,26.5058,26.5547,67716.0
2017-03-03 10:10:00,32.58,32.65,32.56,32.63,55004.0,26.5629,26.62,26.5466,26.6036,55004.0
2017-03-03 10:15:00,32.63,32.65,32.61,32.61,52344.0,26.6036,26.62,26.5873,26.5873,52344.0
2017-03-03 10:20:00,32.6,32.7,32.6,32.65,37436.0,26.5792,26.6607,26.5792,26.62,37436.0
2017-03-03 10:25:00,32.67,32.69,32.65,32.65,51576.0,26.6363,26.6526,26.62,26.62,51576.0
2017-03-03 10:30:00,32.65,32.68,32.62,32.66,81036.0,26.62,26.6444,26.5955,26.6281,81036.0
2017-03-03 10:35:00,32.66,32.67,32.58,32.59,58172.0,26.6281,26.6363,26.5629,26.571,58172.0
2017-03-03 10:40:00,32.59,32.61,32.58,32.6,37772.0,26.571,26.5873,26.5629,26.5792,37772.0
2017-03-03 10:45:00,32.62,32.62,32.55,32.57,40012.0,26.5955,26.5955,26.5384,26.5547,40012.0
2017-03-03 10:50:00,32.59,32.59,32.54,32.55,35300.0,26.571,26.571,26.5303,26.5384,35300.0
2017-03-03 10:55:00,32.55,32.58,32.52,32.58,42688.0,26.5384,26.5629,26.514,26.5629,42688.0
2017-03-03 11:00:00,32.57,32.57,32.55,32.55,34876.0,26.5547,26.5547,26.5384,26.5384,34876.0
2017-03-03 11:05:00,32.55,32.58,32.55,32.56,35256.0,26.5384,26.5629,26.5384,26.5466,35256.0
2017-03-03 11:10:00,32.56,32.58,32.56,32.56,14800.0,26.5466,26.5629,26.5466,26.5466,14800.0
2017-03-03 11:15:00,32.57,32.6,32.55,32.55,32116.0,26.5547,26.5792,26.5384,26.5384,32116.0
2017-03-03 11:20:00,32.55,32.56,32.54,32.56,30608.0,26.5384,26.5466,26.5303,26.5466,30608.0
2017-03-03 11:25:00,32.56,32.57,32.55,32.57,24996.0,26.5466,26.5547,26.5384,26.5547,24996.0
2017-03-03 11:30:00,32.56,32.58,32.56,32.56,76360.0,26.5466,26.5629,26.5466,26.5466,76360.0
2017-03-03 11:35:00,32.57,32.59,32.54,32.56,41992.0,26.5547,26.571,26.5303,26.5466,41992.0
2017-03-03 11:40:00,32.56,32.57,32.56,32.57,28056.0,26.5466,26.5547,26.5466,26.5547,28056.0
2017-03-03 11:45:00,32.56,32.57,32.55,32.56,12972.0,26.5466,26.5547,26.5384,26.5466,12972.0
2017-03-03 11:50:00,32.56,32.57,32.55,32.57,17076.0,26.5466,26.5547,26.5384,26.5547,17076.0
2017-03-03 11:55:00,32.56,32.58,32.56,32.58,19352.0,26.5466,26.5629,26.5466,26.5629,19352.0
2017-03-03 12:00:00,32.58,32.59,32.56,32.58,36968.0,26.5629,26.571,26.5466,26.5629,36968.0
2017-03-03 12:05:00,32.58,32.6,32.57,32.6,8400.0,26.5629,26.5792,26.5547,26.5792,8400.0
2017-03-03 12:10:00,32.59,32.61,32.58,32.6,10452.0,26.571,26.5873,26.5629,26.5792,10452.0
2017-03-03 12:15:00,32.6,32.6,32.58,32.6,13224.0,26.5792,26.5792,26.5629,26.5792,13224.0
2017-03-03 12:20:00,32.59,32.6,32.56,32.57,21052.0,26.571,26.5792,26.5466,26.5547,21052.0
2017-03-03 12:25:00,32.57,32.58,32.56,32.57,9368.0,26.5547,26.5629,26.5466,26.5547,9368.0
2017-03-03 12:30:00,32.58,32.59,32.57,32.57,38188.0,26.5629,26.571,26.5547,26.5547,38188.0
2017-03-03 12:35:00,32.57,32.58,32.54,32.56,14936.0,26.5547,26.5629,26.5303,26.5466,14936.0
2017-03-03 12:40:00,32.56,32.57,32.49,32.5,40320.0,26.5466,26.5547,26.4895,26.4977,40320.0
2017-03-03 12:45:00,32.5,32.5,32.48,32.48,39808.0,26.4977,26.4977,26.4813,26.4813,39808.0
2017-03-03 12:50:00,32.49,32.54,32.49,32.54,14656.0,26.4895,26.5303,26.4895,26.5303,14656.0
2017-03-03 12:55:00,32.53,32.56,32.52,32.54,28812.0,26.5221,26.5466,26.514,26.5303,28812.0
2017-03-03 13:00:00,32.55,32.57,32.47,32.57,68388.0,26.5384,26.5547,26.4732,26.5547,68388.0
2017-03-03 13:05:00,32.57,32.57,32.5,32.52,41144.0,26.5547,26.5547,26.4977,26.514,41144.0
2017-03-03 13:10:00,32.52,32.56,32.52,32.52,9276.0,26.514,26.5466,26.514,26.514,9276.0
2017-03-03 13:15:00,32.52,32.53,32.47,32.48,21440.0,26.514,26.5221,26.4732,26.4813,21440.0
2017-03-03 13:20:00,32.48,32.5,32.47,32.47,20832.0,26.4813,26.4977,26.4732,26.4732,20832.0
2017-03-03 13:25:00,32.47,32.48,32.46,32.47,17968.0,26.4732,26.4813,26.465,26.4732,17968.0
2017-03-03 13:30:00,32.46,32.48,32.45,32.47,13548.0,26.465,26.4813,26.4569,26.4732,13548.0
2017-03-03 13:35:00,32.47,32.48,32.46,32.47,15112.0,26.4732,26.4813,26.465,26.4732,15112.0
2017-03-03 13:40:00,32.48,32.51,32.47,32.49,32916.0,26.4813,26.5058,26.4732,26.4895,32916.0
2017-03-03 13:45:00,32.49,32.5,32.48,32.49,8492.0,26.4895,26.4977,26.4813,26.4895,8492.0
2017-03-03 13:50:00,32.5,32.54,32.5,32.53,29084.0,26.4977,26.5303,26.4977,26.5221,29084.0
2017-03-03 13:55:00,32.55,32.58,32.54,32.57,35528.0,26.5384,26.5629,26.5303,26.5547,35528.0
2017-03-03 14:00:00,32.57,32.58,32.55,32.55,33840.0,26.5547,26.5629,26.5384,26.5384,33840.0
2017-03-03 14:05:00,32.56,32.6,32.56,32.6,27236.0,26.5466,26.5792,26.5466,26.5792,27236.0
2017-03-03 14:10:00,32.61,32.62,32.59,32.6,45488.0,26.5873,26.5955,26.571,26.5792,45488.0
2017-03-03 14:15:00,32.59,32.61,32.58,32.58,30512.0,26.571,26.5873,26.5629,26.5629,30512.0
2017-03-03 14:20:00,32.59,32.6,32.57,32.59,23560.0,26.571,26.5792,26.5547,26.571,23560.0
2017-03-03 14:25:00,32.59,32.59,32.58,32.59,12296.0,26.571,26.571,26.5629,26.571,12296.0
2017-03-03 14:30:00,32.59,32.61,32.59,32.6,31204.0,26.571,26.5873,26.571,26.5792,31204.0
2017-03-03 14:35:00,32.6,32.61,32.6,32.61,45364.0,26.5792,26.5873,26.5792,26.5873,45364.0
2017-03-03 14:40:00,32.61,32.61,32.59,32.6,35516.0,26.5873,26.5873,26.571,26.5792,35516.0
2017-03-03 14:45:00,32.6,32.6,32.58,32.6,20636.0,26.5792,26.5792,26.5629,26.5792,20636.0
2017-03-03 14:50:00,32.6,32.63,32.59,32.63,36816.0,26.5792,26.6036,26.571,26.6036,36816.0
2017-03-03 14:55:00,32.63,32.65,32.62,32.63,35400.0,26.6036,26.62,26.5955,26.6036,35400.0
2017-03-03 15:00:00,32.62,32.65,32.62,32.65,31132.0,26.5955,26.62,26.5955,26.62,31132.0
2017-03-03 15:05:00,32.64,32.67,32.64,32.66,25116.0,26.6118,26.6363,26.6118,26.6281,25116.0
2017-03-03 15:10:00,32.66,32.68,32.64,32.65,52228.0,26.6281,26.6444,26.6118,26.62,52228.0
2017-03-03 15:15:00,32.64,32.67,32.64,32.66,20204.0,26.6118,26.6363,26.6118,26.6281,20204.0
2017-03-03 15:20:00,32.65,32.7,32.65,32.69,60656.0,26.62,26.6607,26.62,26.6526,60656.0
2017-03-03 15:25:00,32.69,32.71,32.69,32.7,44704.0,26.6526,26.6689,26.6526,26.6607,44704.0
2017-03-03 15:30:00,32.7,32.72,32.69,32.72,78416.0,26.6607,26.677,26.6526,26.677,78416.0
2017-03-03 15:35:00,32.72,32.75,32.71,32.74,113192.0,26.677,26.7015,26.6689,26.6933,113192.0
2017-03-03 15:40:00,32.74,32.75,32.7,32.7,118412.0,26.6933,26.7015,26.6607,26.6607,118412.0
2017-03-03 15:45:00,32.7,32.7,32.66,32.67,130608.0,26.6607,26.6607,26.6281,26.6363,130608.0
2017-03-03 15:50:00,32.67,32.68,32.67,32.68,157496.0,26.6363,26.6444,26.6363,26.6444,157496.0
2017-03-03 15:55:00,32.68,32.71,32.66,32.7,313552.0,26.6444,26.6689,26.6281,26.6607,313552.0
2017-03-06 09:30:00,32.63,32.65,32.55,32.58,314868.0,26.6036,26.62,26.5384,26.5629,314868.0
2017-03-06 09:35:00,32.6,32.63,32.59,32.6,33988.0,26.5792,26.6036,26.571,26.5792,33988.0
2017-03-06 09:40:00,32.6,32.62,32.54,32.56,51280.0,26.5792,26.5955,26.5303,26.5466,51280.0
2017-03-06 09:45:00,32.55,32.56,32.44,32.47,64668.0,26.5384,26.5466,26.4487,26.4732,64668.0
2017-03-06 09:50:00,32.47,32.51,32.47,32.48,31120.0,26.4732,26.5058,26.4732,26.4813,31120.0
2017-03-06 09:55:00,32.47,32.56,32.47,32.55,59092.0,26.4732,26.5466,26.4732,26.5384,59092.0
2017-03-06 10:00:00,32.55,32.56,32.49,32.51,36728.0,26.5384,26.5466,26.4895,26.5058,36728.0
2017-03-06 10:05:00,32.53,32.59,32.51,32.57,49812.0,26.5221,26.571,26.5058,26.5547,49812.0
2017-03-06 10:10:00,32.58,32.61,32.58,32.59,38092.0,26.5629,26.5873,26.5629,26.571,38092.0
2017-03-06 10:15:00,32.58,32.6,32.56,32.57,46916.0,26.5629,26.5792,26.5466,26.5547,46916.0
2017-03-06 10:20:00,32.58,32.6,32.55,32.57,52768.0,26.5629,26.5792,26.5384,26.5547,52768.0
2017-03-06 10:25:00,32.56,32.61,32.55,32.61,24984.0,26.5466,26.5873,26.5384,26.5873,24984.0
2017-03-06 10:30:00,32.6,32.62,32.57,32.61,38212.0,26.5792,26.5955,26.5547,26.5873,38212.0
2017-03-06 10:35:00,32.61,32.61,32.54,32.55,44840.0,26.5873,26.5873,26.5303,26.5384,44840.0
2017-03-06 10:40:00,32.54,32.56,32.48,32.5,89852.0,26.5303,26.5466,26.4813,26.4977,89852.0
2017-03-06 10:45:00,32.5,32.54,32.5,32.54,53136.0,26.4977,26.5303,26.4977,26.5303,53136.0
2017-03-06 10:50:00,32.54,32.56,32.53,32.53,33976.0,26.5303,26.5466,26.5221,26.5221,33976.0
2017-03-06 10:55:00,32.52,32.55,32.51,32.54,51032.0,26.514,26.5384,26.5058,26.5303,51032.0
2017-03-06 11:00:00,32.54,32.58,32.54,32.56,17216.0,26.5303,26.5629,26.5303,26.5466,17216.0
2017-03-06 11:05:00,32.55,32.58,32.55,32.58,33156.0,26.5384,26.5629,26.5384,26.5629,33156.0
2017-03-06 11:10:00,32.57,32.61,32.57,32.6,26804.0,26.5547,26.5873,26.5547,26.5792,26804.0
2017-03-06 11:15:00,32.6,32.6,32.55,32.56,30708.0,26.5792,26.5792,26.5384,26.5466,30708.0
2017-03-06 11:20:00,32.57,32.62,32.56,32.59,62128.0,26.5547,26.5955,26.5466,26.571,62128.0
2017-03-06 11:25:00,32.58,32.6,32.58,32.59,23260.0,26.5629,26.5792,26.5629,26.571,23260.0
2017-03-06 11:30:00,32.59,32.6,32.58,32.59,23264.0,26.571,26.5792,26.5629,26.571,23264.0
2017-03-06 11:35:00,32.59,32.61,32.58,32.6,60412.0,26.571,26.5873,26.5629,26.5792,60412.0
2017-03-06 11:40:00,32.59,32.61,32.59,32.6,22940.0,26.571,26.5873,26.571,26.5792,22940.0
2017-03-06 11:45:00,32.6,32.63,32.59,32.62,34152.0,26.5792,26.6036,26.571,26.5955,34152.0
2017-03-06 11:50:00,32.61,32.63,32.61,32.63,15600.0,26.5873,26.6036,26.5873,26.6036,15600.0
2017-03-06 11:55:00,32.63,32.63,32.6,32.63,21600.0,26.6036,26.6036,26.5792,26.6036,21600.0
2017-03-06 12:00:00,32.63,32.66,32.63,32.66,28956.0,26.6036,26.6281,26.6036,26.6281,28956.0
2017-03-06 12:05:00,32.65,32.66,32.64,32.66,7600.0,26.62,26.6281,26.6118,26.6281,7600.0
2017-03-06 12:10:00,32.64,32.65,32.63,32.65,25532.0,26.6118,26.62,26.6036,26.62,25532.0
2017-03-06 12:15:00,32.65,32.65,32.63,32.63,26160.0,26.62,26.62,26.6036,26.6036,26160.0
2017-03-06 12:20:00,32.64,32.66,32.63,32.65,39800.0,26.6118,26.6281,26.6036,26.62,39800.0
2017-03-06 12:25:00,32.64,32.67,32.64,32.66,24524.0,26.6118,26.6363,26.6118,26.6281,24524.0
2017-03-06 12:30:00,32.66,32.67,32.63,32.63,34080.0,26.6281,26.6363,26.6036,26.6036,34080.0
2017-03-06 12:35:00,32.64,32.67,32.64,32.66,27548.0,26.6118,26.6363,26.6118,26.6281,27548.0
2017-03-06 12:40:00,32.66,32.68,32.66,32.67,14532.0,26.6281,26.6444,26.6281,26.6363,14532.0
2017-03-06 12:45:00,32.66,32.69,32.66,32.68,21764.0,26.6281,26.6526,26.6281,26.6444,21764.0
2017-03-06 12:50:00,32.68,32.69,32.65,32.66,39688.0,26.6444,26.6526,26.62,26.6281,39688.0
2017-03-06 12:55:00,32.66,32.66,32.63,32.64,71832.0,26.6281,26.6281,26.6036,26.6118,71832.0
2017-03-06 13:00:00,32.64,32.64,32.62,32.63,75852.0,26.6118,26.6118,26.5955,26.6036,75852.0
2017-03-06 13:05:00,32.63,32.65,32.63,32.65,22512.0,26.6036,26.62,26.6036,26.62,22512.0
2017-03-06 13:10:00,32.65,32.65,32.63,32.63,37384.0,26.62,26.62,26.6036,26.6036,37384.0
2017-03-06 13:15:00,32.63,32.65,32.63,32.64,38552.0,26.6036,26.62,26.6036,26.6118,38552.0
2017-03-06 13:20:00,32.64,32.66,32.62,32.66,47344.0,26.6118,26.6281,26.5955,26.6281,47344.0
2017-03-06 13:25:00,32.67,32.69,32.65,32.69,41476.0,26.6363,26.6526,26.62,26.6526,41476.0
2017-03-06 13:30:00,32.69,32.72,32.69,32.72,96500.0,26.6526,26.677,26.6526,26.677,96500.0
2017-03-06 13:35:00,32.71,32.72,32.7,32.7,73040.0,26.6689,26.677,26.6607,26.6607,73040.0
2017-03-06 13:40:00,32.71,32.75,32.7,32.73,176812.0,26.6689,26.7015,26.6607,26.6852,176812.0
2017-03-06 13:45:00,32.73,32.73,32.68,32.7,58096.0,26.6852,26.6852,26.6444,26.6607,58096.0
2017-03-06 13:50:00,32.7,32.7,32.68,32.69,23520.0,26.6607,26.6607,26.6444,26.6526,23520.0
2017-03-06 13:55:00,32.68,32.71,32.68,32.71,46364.0,26.6444,26.6689,26.6444,26.6689,46364.0
2017-03-06 14:00:00,32.71,32.71,32.69,32.69,33668.0,26.6689,26.6689,26.6526,26.6526,33668.0
2017-03-06 14:05:00,32.69,32.69,32.68,32.68,42292.0,26.6526,26.6526,26.6444,26.6444,42292.0
2017-03-06 14:10:00,32.68,32.69,32.68,32.68,56336.0,26.6444,26.6526,26.6444,26.6444,56336.0
2017-03-06 14:15:00,32.68,32.69,32.68,32.68,44400.0,26.6444,26.6526,26.6444,26.6444,44400.0
2017-03-06 14:20:00,32.67,32.68,32.67,32.67,58160.0,26.6363,26.6444,26.6363,26.6363,58160.0
2017-03-06 14:25:00,32.67,32.67,32.64,32.64,31684.0,26.6363,26.6363,26.6118,26.6118,31684.0
2017-03-06 14:30:00,32.63,32.66,32.63,32.63,47140.0,26.6036,26.6281,26.6036,26.6036,47140.0
2017-03-06 14:35:00,32.63,32.64,32.61,32.63,47788.0,26.6036,26.6118,26.5873,26.6036,47788.0
2017-03-06 14:40:00,32.62,32.62,32.61,32.62,24040.0,26.5955,26.5955,26.5873,26.5955,24040.0
2017-03-06 14:45:00,32.62,32.62,32.6,32.61,56320.0,26.5955,26.5955,26.5792,26.5873,56320.0
2017-03-06 14:50:00,32.61,32.62,32.59,32.6,39384.0,26.5873,26.5955,26.571,26.5792,39384.0
2017-03-06 14:55:00,32.6,32.61,32.59,32.59,25560.0,26.5792,26.5873,26.571,26.571,25560.0
2017-03-06 15:00:00,32.59,32.59,32.57,32.58,66192.0,26.571,26.571,26.5547,26.5629,66192.0
2017-03-06 15:05:00,32.59,32.6,32.57,32.59,47244.0,26.571,26.5792,26.5547,26.571,47244.0
2017-03-06 15:10:00,32.59,32.6,32.58,32.59,58956.0,26.571,26.5792,26.5629,26.571,58956.0
2017-03-06 15:15:00,32.59,32.63,32.59,32.63,95716.0,26.571,26.6036,26.571,26.6036,95716.0
2017-03-06 15:20:00,32.63,32.63,32.59,32.62,83376.0,26.6036,26.6036,26.571,26.5955,83376.0
2017-03-06 15:25:00,32.62,32.62,32.59,32.59,88284.0,26.5955,26.5955,26.571,26.571,88284.0
2017-03-06 15:30:00,32.59,32.63,32.59,32.63,174312.0,26.571,26.6036,26.571,26.6036,174312.0
2017-03-06 15:35:00,32.63,32.64,32.63,32.63,121464.0,26.6036,26.6118,26.6036,26.6036,121464.0
2017-03-06 15:40:00,32.63,32.68,32.63,32.68,190044.0,26.6036,26.6444,26.6036,26.6444,190044.0
2017-03-06 15:45:00,32.68,32.68,32.64,32.64,156368.0,26.6444,26.6444,26.6118,26.6118,156368.0
2017-03-06 15:50:00,32.64,32.67,32.63,32.67,171148.0,26.6118,26.6363,26.6036,26.6363,171148.0
2017-03-06 15:55:00,32.67,32.69,32.66,32.66,430912.0,26.6363,26.6526,26.6281,26.6281,430912.0
2017-03-07 09:30:00,32.59,32.66,32.56,32.59,194364.0,26.571,26.6281,26.5466,26.571,194364.0
2017-03-07 09:35:00,32.6,32.72,32.6,32.68,57680.0,26.5792,26.677,26.5792,26.6444,57680.0
2017-03-07 09:40:00,32.71,32.72,32.66,32.69,52936.0,26.6689,26.677,26.6281,26.6526,52936.0
2017-03-07 09:45:00,32.69,32.7,32.64,32.7,73608.0,26.6526,26.6607,26.6118,26.6607,73608.0
2017-03-07 09:50:00,32.69,32.69,32.62,32.64,39596.0,26.6526,26.6526,26.5955,26.6118,39596.0
2017-03-07 09:55:00,32.64,32.65,32.61,32.64,46088.0,26.6118,26.62,26.5873,26.6118,46088.0
2017-03-07 10:00:00,32.65,32.68,32.62,32.64,74528.0,26.62,26.6444,26.5955,26.6118,74528.0
2017-03-07 10:05:00,32.65,32.68,32.62,32.65,123168.0,26.62,26.6444,26.5955,26.62,123168.0
2017-03-07 10:10:00,32.65,32.69,32.64,32.67,43532.0,26.62,26.6526,26.6118,26.6363,43532.0
2017-03-07 10:15:00,32.67,32.71,32.64,32.66,42420.0,26.6363,26.6689,26.6118,26.6281,42420.0
2017-03-07 10:20:00,32.66,32.69,32.65,32.65,30736.0,26.6281,26.6526,26.62,26.62,30736.0
2017-03-07 10:25:00,32.66,32.67,32.63,32.67,53992.0,26.6281,26.6363,26.6036,26.6363,53992.0
2017-03-07 10:30:00,32.67,32.72,32.66,32.72,40476.0,26.6363,26.677,26.6281,26.677,40476.0
2017-03-07 10:35:00,32.71,32.72,32.69,32.7,38000.0,26.6689,26.677,26.6526,26.6607,38000.0
2017-03-07 10:40:00,32.69,32.71,32.67,32.68,13400.0,26.6526,26.6689,26.6363,26.6444,13400.0
2017-03-07 10:45:00,32.68,32.7,32.63,32.66,43796.0,26.6444,26.6607,26.6036,26.6281,43796.0
2017-03-07 10:50:00,32.65,32.68,32.65,32.68,14840.0,26.62,26.6444,26.62,26.6444,14840.0
2017-03-07 10:55:00,32.67,32.72,32.66,32.72,75848.0,26.6363,26.677,26.6281,26.677,75848.0
2017-03-07 11:00:00,32.71,32.71,32.68,32.68,50212.0,26.6689,26.6689,26.6444,26.6444,50212.0
2017-03-07 11:05:00,32.68,32.69,32.67,32.69,30084.0,26.6444,26.6526,26.6363,26.6526,30084.0
2017-03-07 11:10:00,32.69,32.7,32.68,32.68,86748.0,26.6526,26.6607,26.6444,26.6444,86748.0
2017-03-07 11:15:00,32.68,32.68,32.65,32.67,45772.0,26.6444,26.6444,26.62,26.6363,45772.0
2017-03-07 11:20:00,32.67,32.67,32.63,32.67,31116.0,26.6363,26.6363,26.6036,26.6363,31116.0
2017-03-07 11:25:00,32.67,32.68,32.63,32.64,49696.0,26.6363,26.6444,26.6036,26.6118,49696.0
2017-03-07 11:30:00,32.65,32.67,32.64,32.66,29868.0,26.62,26.6363,26.6118,26.6281,29868.0
2017-03-07 11:35:00,32.66,32.67,32.63,32.67,84028.0,26.6281,26.6363,26.6036,26.6363,84028.0
2017-03-07 11:40:00,32.67,32.69,32.66,32.67,70380.0,26.6363,26.6526,26.6281,26.6363,70380.0
2017-03-07 11:45:00,32.68,32.73,32.65,32.73,70532.0,26.6444,26.6852,26.62,26.6852,70532.0
2017-03-07 11:50:00,32.74,32.74,32.7,32.73,39592.0,26.6933,26.6933,26.6607,26.6852,39592.0
2017-03-07 11:55:00,32.73,32.74,32.72,32.74,19292.0,26.6852,26.6933,26.677,26.6933,19292.0
2017-03-07 12:00:00,32.74,32.75,32.71,32.75,22488.0,26.6933,26.7015,26.6689,26.7015,22488.0
2017-03-07 12:05:00,32.74,32.74,32.72,32.74,36620.0,26.6933,26.6933,26.677,26.6933,36620.0
2017-03-07 12:10:00,32.74,32.74,32.73,32.73,16648.0,26.6933,26.6933,26.6852,26.6852,16648.0
2017-03-07 12:15:00,32.72,32.74,32.72,32.72,12860.0,26.677,26.6933,26.677,26.677,12860.0
2017-03-07 12:20:00,32.72,32.73,32.7,32.72,19532.0,26.677,26.6852,26.6607,26.677,19532.0
2017-03-07 12:25:00,32.72,32.74,32.71,32.74,11352.0,26.677,26.6933,26.6689,26.6933,11352.0
2017-03-07 12:30:00,32.74,32.75,32.72,32.73,20584.0,26.6933,26.7015,26.677,26.6852,20584.0
2017-03-07 12:35:00,32.73,32.74,32.71,32.73,11200.0,26.6852,26.6933,26.6689,26.6852,11200.0
2017-03-07 12:40:00,32.73,32.74,32.73,32.74,105580.0,26.6852,26.6933,26.6852,26.6933,105580.0
2017-03-07 12:45:00,32.75,32.78,32.75,32.75,36560.0,26.7015,26.7259,26.7015,26.7015,36560.0
2017-03-07 12:50:00,32.75,32.76,32.71,32.74,70652.0,26.7015,26.7096,26.6689,26.6933,70652.0
2017-03-07 12:55:00,32.74,32.76,32.72,32.75,50148.0,26.6933,26.7096,26.677,26.7015,50148.0
2017-03-07 13:00:00,32.74,32.76,32.74,32.75,44948.0,26.6933,26.7096,26.6933,26.7015,44948.0
2017-03-07 13:05:00,32.76,32.77,32.75,32.76,26824.0,26.7096,26.7178,26.7015,26.7096,26824.0
2017-03-07 13:10:00,32.76,32.77,32.75,32.76,65024.0,26.7096,26.7178,26.7015,26.7096,65024.0
2017-03-07 13:15:00,32.76,32.77,32.75,32.77,21800.0,26.7096,26.7178,26.7015,26.7178,21800.0
2017-03-07 13:20:00,32.76,32.77,32.74,32.75,89780.0,26.7096,26.7178,26.6933,26.7015,89780.0
2017-03-07 13:25:00,32.75,32.77,32.74,32.76,41540.0,26.7015,26.7178,26.6933,26.7096,41540.0
2017-03-07 13:30:00,32.76,32.77,32.73,32.74,20660.0,26.7096,26.7178,26.6852,26.6933,20660.0
2017-03-07 13:35:00,32.74,32.76,32.74,32.75,78344.0,26.6933,26.7096,26.6933,26.7015,78344.0
2017-03-07 13:40:00,32.75,32.76,32.74,32.75,29080.0,26.7015,26.7096,26.6933,26.7015,29080.0
2017-03-07 13:45:00,32.76,32.77,32.74,32.74,23292.0,26.7096,26.7178,26.6933,26.6933,23292.0
2017-03-07 13:50:00,32.74,32.74,32.72,32.72,12136.0,26.6933,26.6933,26.677,26.677,12136.0
2017-03-07 13:55:00,32.72,32.72,32.71,32.71,14092.0,26.677,26.677,26.6689,26.6689,14092.0
2017-03-07 14:00:00,32.71,32.72,32.7,32.71,34792.0,26.6689,26.677,26.6607,26.6689,34792.0
2017-03-07 14:05:00,32.71,32.72,32.69,32.69,18896.0,26.6689,26.677,26.6526,26.6526,18896.0
2017-03-07 14:10:00,32.69,32.71,32.68,32.69,20580.0,26.6526,26.6689,26.6444,26.6526,20580.0
2017-03-07 14:15:00,32.69,32.71,32.68,32.7,20952.0,26.6526,26.6689,26.6444,26.6607,20952.0
2017-03-07 14:20:00,32.7,32.7,32.68,32.7,16600.0,26.6607,26.6607,26.6444,26.6607,16600.0
2017-03-07 14:25:00,32.7,32.7,32.68,32.68,12096.0,26.6607,26.6607,26.6444,26.6444,12096.0
2017-03-07 14:30:00,32.68,32.69,32.66,32.67,16180.0,26.6444,26.6526,26.6281,26.6363,16180.0
2017-03-07 14:35:00,32.67,32.68,32.66,32.67,53936.0,26.6363,26.6444,26.6281,26.6363,53936.0
2017-03-07 14:40:00,32.67,32.69,32.66,32.68,21244.0,26.6363,26.6526,26.6281,26.6444,21244.0
2017-03-07 14:45:00,32.68,32.68,32.66,32.66,17140.0,26.6444,26.6444,26.6281,26.6281,17140.0
2017-03-07 14:50:00,32.67,32.69,32.66,32.68,36560.0,26.6363,26.6526,26.6281,26.6444,36560.0
2017-03-07 14:55:00,32.68,32.7,32.68,32.7,11588.0,26.6444,26.6607,26.6444,26.6607,11588.0
2017-03-07 15:00:00,32.7,32.71,32.69,32.69,38488.0,26.6607,26.6689,26.6526,26.6526,38488.0
2017-03-07 15:05:00,32.69,32.7,32.66,32.67,38128.0,26.6526,26.6607,26.6281,26.6363,38128.0
2017-03-07 15:10:00,32.67,32.69,32.67,32.68,40608.0,26.6363,26.6526,26.6363,26.6444,40608.0
2017-03-07 15:15:00,32.68,32.7,32.68,32.69,40868.0,26.6444,26.6607,26.6444,26.6526,40868.0
2017-03-07 15:20:00,32.69,32.71,32.68,32.7,63608.0,26.6526,26.6689,26.6444,26.6607,63608.0
2017-03-07 15:25:00,32.7,32.71,32.67,32.67,53800.0,26.6607,26.6689,26.6363,26.6363,53800.0
2017-03-07 15:30:00,32.67,32.69,32.66,32.66,84820.0,26.6363,26.6526,26.6281,26.6281,84820.0
2017-03-07 15:35:00,32.66,32.67,32.63,32.65,90056.0,26.6281,26.6363,26.6036,26.62,90056.0
2017-03-07 15:40:00,32.65,32.67,32.61,32.62,115992.0,26.62,26.6363,26.5873,26.5955,115992.0
2017-03-07 15:45:00,32.62,32.65,32.6,32.6,136100.0,26.5955,26.62,26.5792,26.5792,136100.0
2017-03-07 15:50:00,32.6,32.62,32.6,32.62,139500.0,26.5792,26.5955,26.5792,26.5955,139500.0
2017-03-07 15:55:00,32.62,32.66,32.62,32.64,339468.0,26.5955,26.6281,26.5955,26.6118,339468.0
2017-03-08 09:30:00,32.39,32.49,32.32,32.32,143008.0,26.408,26.4895,26.3509,26.3509,143008.0
2017-03-08 09:35:00,32.32,32.34,32.25,32.34,117548.0,26.3509,26.3672,26.2938,26.3672,117548.0
2017-03-08 09:40:00,32.37,32.37,32.31,32.33,73972.0,26.3917,26.3917,26.3427,26.3591,73972.0
2017-03-08 09:45:00,32.32,32.35,32.31,32.35,56552.0,26.3509,26.3754,26.3427,26.3754,56552.0
2017-03-08 09:50:00,32.34,32.37,32.33,32.35,160572.0,26.3672,26.3917,26.3591,26.3754,160572.0
2017-03-08 09:55:00,32.35,32.39,32.34,32.37,73468.0,26.3754,26.408,26.3672,26.3917,73468.0
2017-03-08 10:00:00,32.38,32.4,32.36,32.37,114096.0,26.3998,26.4161,26.3835,26.3917,114096.0
2017-03-08 10:05:00,32.37,32.38,32.34,32.35,86176.0,26.3917,26.3998,26.3672,26.3754,86176.0
2017-03-08 10:10:00,32.34,32.36,32.31,32.31,75816.0,26.3672,26.3835,26.3427,26.3427,75816.0
2017-03-08 10:15:00,32.3,32.31,32.27,32.28,47856.0,26.3346,26.3427,26.3101,26.3183,47856.0
2017-03-08 10:20:00,32.27,32.29,32.24,32.24,74952.0,26.3101,26.3264,26.2857,26.2857,74952.0
2017-03-08 10:25:00,32.24,32.29,32.22,32.29,72672.0,26.2857,26.3264,26.2694,26.3264,72672.0
2017-03-08 10:30:00,32.29,32.3,32.27,32.29,31536.0,26.3264,26.3346,26.3101,26.3264,31536.0
2017-03-08 10:35:00,32.29,32.34,32.29,32.33,40928.0,26.3264,26.3672,26.3264,26.3591,40928.0
2017-03-08 10:40:00,32.33,32.38,32.32,32.38,39092.0,26.3591,26.3998,26.3509,26.3998,39092.0
2017-03-08 10:45:00,32.37,32.39,32.35,32.38,45708.0,26.3917,26.408,26.3754,26.3998,45708.0
2017-03-08 10:50:00,32.38,32.38,32.32,32.33,47064.0,26.3998,26.3998,26.3509,26.3591,47064.0
2017-03-08 10:55:00,32.33,32.37,32.33,32.36,35776.0,26.3591,26.3917,26.3591,26.3835,35776.0
2017-03-08 11:00:00,32.37,32.37,32.33,32.34,82976.0,26.3917,26.3917,26.3591,26.3672,82976.0
2017-03-08 11:05:00,32.35,32.35,32.33,32.34,30092.0,26.3754,26.3754,26.3591,26.3672,30092.0
2017-03-08 11:10:00,32.34,32.37,32.34,32.35,52912.0,26.3672,26.3917,26.3672,26.3754,52912.0
2017-03-08 11:15:00,32.35,32.39,32.35,32.39,88060.0,26.3754,26.408,26.3754,26.408,88060.0
2017-03-08 11:20:00,32.39,32.4,32.38,32.4,43976.0,26.408,26.4161,26.3998,26.4161,43976.0
2017-03-08 11:25:00,32.4,32.42,32.38,32.41,49180.0,26.4161,26.4324,26.3998,26.4243,49180.0
2017-03-08 11:30:00,32.42,32.48,32.4,32.47,56672.0,26.4324,26.4813,26.4161,26.4732,56672.0
2017-03-08 11:35:00,32.46,32.53,32.46,32.53,31972.0,26.465,26.5221,26.465,26.5221,31972.0
2017-03-08 11:40:00,32.51,32.51,32.45,32.46,49548.0,26.5058,26.5058,26.4569,26.465,49548.0
2017-03-08 11:45:00,32.46,32.46,32.42,32.43,73072.0,26.465,26.465,26.4324,26.4406,73072.0
2017-03-08 11:50:00,32.43,32.44,32.43,32.44,19420.0,26.4406,26.4487,26.4406,26.4487,19420.0
2017-03-08 11:55:00,32.43,32.45,32.43,32.43,23460.0,26.4406,26.4569,26.4406,26.4406,23460.0
2017-03-08 12:00:00,32.43,32.45,32.43,32.45,28564.0,26.4406,26.4569,26.4406,26.4569,28564.0
2017-03-08 12:05:00,32.44,32.45,32.42,32.43,18672.0,26.4487,26.4569,26.4324,26.4406,18672.0
2017-03-08 12:10:00,32.43,32.45,32.42,32.45,14400.0,26.4406,26.4569,26.4324,26.4569,14400.0
2017-03-08 12:15:00,32.44,32.45,32.42,32.42,29276.0,26.4487,26.4569,26.4324,26.4324,29276.0
2017-03-08 12:20:00,32.42,32.45,32.42,32.44,46280.0,26.4324,26.4569,26.4324,26.4487,46280.0
2017-03-08 12:25:00,32.44,32.45,32.43,32.44,22696.0,26.4487,26.4569,26.4406,26.4487,22696.0
2017-03-08 12:30:00,32.44,32.44,32.42,32.42,17460.0,26.4487,26.4487,26.4324,26.4324,17460.0
2017-03-08 12:35:00,32.43,32.44,32.42,32.43,31524.0,26.4406,26.4487,26.4324,26.4406,31524.0
2017-03-08 12:40:00,32.43,32.45,32.42,32.43,21316.0,26.4406,26.4569,26.4324,26.4406,21316.0
2017-03-08 12:45:00,32.43,32.45,32.43,32.43,18808.0,26.4406,26.4569,26.4406,26.4406,18808.0
2017-03-08 12:50:00,32.43,32.44,32.42,32.42,25332.0,26.4406,26.4487,26.4324,26.4324,25332.0
2017-03-08 12:55:00,32.42,32.45,32.42,32.43,23600.0,26.4324,26.4569,26.4324,26.4406,23600.0
2017-03-08 13:00:00,32.43,32.46,32.42,32.46,25376.0,26.4406,26.465,26.4324,26.465,25376.0
2017-03-08 13:05:00,32.46,32.47,32.46,32.46,15012.0,26.465,26.4732,26.465,26.465,15012.0
2017-03-08 13:10:00,32.46,32.47,32.45,32.46,21660.0,26.465,26.4732,26.4569,26.465,21660.0
2017-03-08 13:15:00,32.46,32.48,32.46,32.46,26936.0,26.465,26.4813,26.465,26.465,26936.0
2017-03-08 13:20:00,32.45,32.47,32.41,32.45,70096.0,26.4569,26.4732,26.4243,26.4569,70096.0
2017-03-08 13:25:00,32.44,32.45,32.43,32.44,13396.0,26.4487,26.4569,26.4406,26.4487,13396.0
2017-03-08 13:30:00,32.44,32.44,32.41,32.42,22876.0,26.4487,26.4487,26.4243,26.4324,22876.0
2017-03-08 13:35:00,32.41,32.41,32.39,32.4,27848.0,26.4243,26.4243,26.408,26.4161,27848.0
2017-03-08 13:40:00,32.4,32.41,32.38,32.38,24236.0,26.4161,26.4243,26.3998,26.3998,24236.0
2017-03-08 13:45:00,32.38,32.4,32.38,32.38,30136.0,26.3998,26.4161,26.3998,26.3998,30136.0
2017-03-08 13:50:00,32.38,32.4,32.37,32.39,18992.0,26.3998,26.4161,26.3917,26.408,18992.0
2017-03-08 13:55:00,32.4,32.4,32.38,32.38,20656.0,26.4161,26.4161,26.3998,26.3998,20656.0
2017-03-08 14:00:00,32.38,32.39,32.37,32.38,17912.0,26.3998,26.408,26.3917,26.3998,17912.0
2017-03-08 14:05:00,32.38,32.4,32.38,32.38,42696.0,26.3998,26.4161,26.3998,26.3998,42696.0
2017-03-08 14:10:00,32.38,32.4,32.37,32.38,54980.0,26.3998,26.4161,26.3917,26.3998,54980.0
2017-03-08 14:15:00,32.38,32.39,32.37,32.38,98868.0,26.3998,26.408,26.3917,26.3998,98868.0
2017-03-08 14:20:00,32.38,32.39,32.38,32.38,40876.0,26.3998,26.408,26.3998,26.3998,40876.0
2017-03-08 14:25:00,32.38,32.4,32.37,32.38,149868.0,26.3998,26.4161,26.3917,26.3998,149868.0
2017-03-08 14:30:00,32.38,32.38,32.37,32.38,48752.0,26.3998,26.3998,26.3917,26.3998,48752.0
2017-03-08 14:35:00,32.38,32.39,32.37,32.38,101112.0,26.3998,26.408,26.3917,26.3998,101112.0
2017-03-08 14:40:00,32.38,32.38,32.35,32.36,82704.0,26.3998,26.3998,26.3754,26.3835,82704.0
2017-03-08 14:45:00,32.36,32.38,32.35,32.38,65724.0,26.3835,26.3998,26.3754,26.3998,65724.0
2017-03-08 14:50:00,32.38,32.4,32.38,32.4,50860.0,26.3998,26.4161,26.3998,26.4161,50860.0
2017-03-08 14:55:00,32.4,32.41,32.35,32.36,64360.0,26.4161,26.4243,26.3754,26.3835,64360.0
2017-03-08 15:00:00,32.36,32.4,32.36,32.38,33148.0,26.3835,26.4161,26.3835,26.3998,33148.0
2017-03-08 15:05:00,32.38,32.4,32.38,32.38,65992.0,26.3998,26.4161,26.3998,26.3998,65992.0
2017-03-08 15:10:00,32.38,32.39,32.37,32.38,49832.0,26.3998,26.408,26.3917,26.3998,49832.0
2017-03-08 15:15:00,32.38,32.4,32.37,32.37,43492.0,26.3998,26.4161,26.3917,26.3917,43492.0
2017-03-08 15:20:00,32.38,32.38,32.35,32.37,66324.0,26.3998,26.3998,26.3754,26.3917,66324.0
2017-03-08 15:25:00,32.38,32.39,32.37,32.38,35512.0,26.3998,26.408,26.3917,26.3998,35512.0
2017-03-08 15:30:00,32.38,32.39,32.36,32.38,50744.0,26.3998,26.408,26.3835,26.3998,50744.0
2017-03-08 15:35:00,32.38,32.41,32.37,32.4,79804.0,26.3998,26.4243,26.3917,26.4161,79804.0
2017-03-08 15:40:00,32.4,32.4,32.36,32.38,99688.0,26.4161,26.4161,26.3835,26.3998,99688.0
2017-03-08 15:45:00,32.38,32.41,32.38,32.4,107060.0,26.3998,26.4243,26.3998,26.4161,107060.0
2017-03-08 15:50:00,32.4,32.4,32.38,32.38,73648.0,26.4161,26.4161,26.3998,26.3998,73648.0
2017-03-08 15:55:00,32.38,32.4,32.36,32.36,187632.0,26.3998,26.4161,26.3835,26.3835,187632.0
2017-03-09 09:30:00,32.42,32.55,32.36,32.41,109452.0,26.4324,26.5384,26.3835,26.4243,109452.0
2017-03-09 09:35:00,32.45,32.49,32.38,32.4,37948.0,26.4569,26.4895,26.3998,26.4161,37948.0
2017-03-09 09:40:00,32.38,32.43,32.35,32.38,30876.0,26.3998,26.4406,26.3754,26.3998,30876.0
2017-03-09 09:45:00,32.4,32.46,32.39,32.42,41088.0,26.4161,26.465,26.408,26.4324,41088.0
2017-03-09 09:50:00,32.41,32.42,32.36,32.4,39112.0,26.4243,26.4324,26.3835,26.4161,39112.0
2017-03-09 09:55:00,32.4,32.42,32.38,32.39,86928.0,26.4161,26.4324,26.3998,26.408,86928.0
2017-03-09 10:00:00,32.39,32.4,32.34,32.34,46748.0,26.408,26.4161,26.3672,26.3672,46748.0
2017-03-09 10:05:00,32.34,32.38,32.33,32.34,43764.0,26.3672,26.3998,26.3591,26.3672,43764.0
2017-03-09 10:10:00,32.34,32.36,32.31,32.33,37924.0,26.3672,26.3835,26.3427,26.3591,37924.0
2017-03-09 10:15:00,32.32,32.4,32.32,32.37,36368.0,26.3509,26.4161,26.3509,26.3917,36368.0
2017-03-09 10:20:00,32.38,32.41,32.37,32.4,37112.0,26.3998,26.4243,26.3917,26.4161,37112.0
2017-03-09 10:25:00,32.39,32.41,32.38,32.41,15616.0,26.408,26.4243,26.3998,26.4243,15616.0
2017-03-09 10:30:00,32.42,32.43,32.41,32.42,19300.0,26.4324,26.4406,26.4243,26.4324,19300.0
2017-03-09 10:35:00,32.44,32.44,32.39,32.39,13436.0,26.4487,26.4487,26.408,26.408,13436.0
2017-03-09 10:40:00,32.41,32.42,32.36,32.39,61084.0,26.4243,26.4324,26.3835,26.408,61084.0
2017-03-09 10:45:00,32.4,32.44,32.38,32.43,18000.0,26.4161,26.4487,26.3998,26.4406,18000.0
2017-03-09 10:50:00,32.42,32.42,32.4,32.42,25040.0,26.4324,26.4324,26.4161,26.4324,25040.0
2017-03-09 10:55:00,32.41,32.42,32.38,32.4,35736.0,26.4243,26.4324,26.3998,26.4161,35736.0
2017-03-09 11:00:00,32.4,32.43,32.4,32.43,19788.0,26.4161,26.4406,26.4161,26.4406,19788.0
2017-03-09 11:05:00,32.43,32.45,32.4,32.41,18928.0,26.4406,26.4569,26.4161,26.4243,18928.0
2017-03-09 11:10:00,32.41,32.45,32.41,32.43,24600.0,26.4243,26.4569,26.4243,26.4406,24600.0
2017-03-09 11:15:00,32.42,32.43,32.4,32.41,43764.0,26.4324,26.4406,26.4161,26.4243,43764.0
2017-03-09 11:20:00,32.41,32.42,32.4,32.41,37516.0,26.4243,26.4324,26.4161,26.4243,37516.0
2017-03-09 11:25:00,32.41,32.41,32.39,32.4,28908.0,26.4243,26.4243,26.408,26.4161,28908.0
2017-03-09 11:30:00,32.4,32.41,32.38,32.39,31172.0,26.4161,26.4243,26.3998,26.408,31172.0
2017-03-09 11:35:00,32.39,32.41,32.39,32.39,48724.0,26.408,26.4243,26.408,26.408,48724.0
2017-03-09 11:40:00,32.39,32.39,32.37,32.37,30100.0,26.408,26.408,26.3917,26.3917,30100.0
2017-03-09 11:45:00,32.38,32.38,32.35,32.37,26440.0,26.3998,26.3998,26.3754,26.3917,26440.0
2017-03-09 11:50:00,32.37,32.37,32.35,32.35,40444.0,26.3917,26.3917,26.3754,26.3754,40444.0
2017-03-09 11:55:00,32.35,32.35,32.34,32.34,96196.0,26.3754,26.3754,26.3672,26.3672,96196.0
2017-03-09 12:00:00,32.34,32.36,32.34,32.35,58208.0,26.3672,26.3835,26.3672,26.3754,58208.0
2017-03-09 12:05:00,32.34,32.35,32.33,32.33,5700.0,26.3672,26.3754,26.3591,26.3591,5700.0
2017-03-09 12:10:00,32.32,32.33,32.31,32.33,18184.0,26.3509,26.3591,26.3427,26.3591,18184.0
2017-03-09 12:15:00,32.33,32.35,32.33,32.33,50660.0,26.3591,26.3754,26.3591,26.3591,50660.0
2017-03-09 12:20:00,32.33,32.35,32.32,32.32,41876.0,26.3591,26.3754,26.3509,26.3509,41876.0
2017-03-09 12:25:00,32.33,32.35,32.33,32.35,15212.0,26.3591,26.3754,26.3591,26.3754,15212.0
2017-03-09 12:30:00,32.34,32.36,32.34,32.35,19876.0,26.3672,26.3835,26.3672,26.3754,19876.0
2017-03-09 12:35:00,32.35,32.37,32.35,32.36,18524.0,26.3754,26.3917,26.3754,26.3835,18524.0
2017-03-09 12:40:00,32.36,32.38,32.35,32.37,18400.0,26.3835,26.3998,26.3754,26.3917,18400.0
2017-03-09 12:45:00,32.36,32.37,32.36,32.37,10180.0,26.3835,26.3917,26.3835,26.3917,10180.0
2017-03-09 12:50:00,32.37,32.38,32.36,32.38,10840.0,26.3917,26.3998,26.3835,26.3998,10840.0
2017-03-09 12:55:00,32.38,32.39,32.38,32.39,6784.0,26.3998,26.408,26.3998,26.408,6784.0
2017-03-09 13:00:00,32.38,32.39,32.37,32.38,11888.0,26.3998,26.408,26.3917,26.3998,11888.0
2017-03-09 13:05:00,32.38,32.38,32.37,32.38,11220.0,26.3998,26.3998,26.3917,26.3998,11220.0
2017-03-09 13:10:00,32.38,32.39,32.37,32.38,7184.0,26.3998,26.408,26.3917,26.3998,7184.0
2017-03-09 13:15:00,32.37,32.38,32.36,32.37,21236.0,26.3917,26.3998,26.3835,26.3917,21236.0
2017-03-09 13:20:00,32.37,32.37,32.34,32.35,21936.0,26.3917,26.3917,26.3672,26.3754,21936.0
2017-03-09 13:25:00,32.35,32.36,32.34,32.34,16200.0,26.3754,26.3835,26.3672,26.3672,16200.0
2017-03-09 13:30:00,32.34,32.36,32.33,32.36,29996.0,26.3672,26.3835,26.3591,26.3835,29996.0
2017-03-09 13:35:00,32.35,32.36,32.33,32.35,13700.0,26.3754,26.3835,26.3591,26.3754,13700.0
2017-03-09 13:40:00,32.35,32.36,32.35,32.35,14544.0,26.3754,26.3835,26.3754,26.3754,14544.0
2017-03-09 13:45:00,32.35,32.37,32.34,32.37,17936.0,26.3754,26.3917,26.3672,26.3917,17936.0
2017-03-09 13:50:00,32.37,32.37,32.34,32.34,12136.0,26.3917,26.3917,26.3672,26.3672,12136.0
2017-03-09 13:55:00,32.35,32.37,32.32,32.32,22424.0,26.3754,26.3917,26.3509,26.3509,22424.0
2017-03-09 14:00:00,32.33,32.34,32.26,32.26,41924.0,26.3591,26.3672,26.302,26.302,41924.0
2017-03-09 14:05:00,32.26,32.3,32.26,32.28,34304.0,26.302,26.3346,26.302,26.3183,34304.0
2017-03-09 14:10:00,32.27,32.27,32.24,32.24,27284.0,26.3101,26.3101,26.2857,26.2857,27284.0
2017-03-09 14:15:00,32.24,32.28,32.23,32.26,50896.0,26.2857,26.3183,26.2775,26.302,50896.0
2017-03-09 14:20:00,32.27,32.28,32.25,32.28,25264.0,26.3101,26.3183,26.2938,26.3183,25264.0
2017-03-09 14:25:00,32.28,32.29,32.27,32.27,13220.0,26.3183,26.3264,26.3101,26.3101,13220.0
2017-03-09 14:30:00,32.27,32.29,32.24,32.24,20660.0,26.3101,26.3264,26.2857,26.2857,20660.0
2017-03-09 14:35:00,32.24,32.25,32.22,32.22,24992.0,26.2857,26.2938,26.2694,26.2694,24992.0
2017-03-09 14:40:00,32.22,32.23,32.2,32.22,30248.0,26.2694,26.2775,26.2531,26.2694,30248.0
2017-03-09 14:45:00,32.22,32.23,32.21,32.22,56432.0,26.2694,26.2775,26.2612,26.2694,56432.0
2017-03-09 14:50:00,32.21,32.23,32.2,32.2,25536.0,26.2612,26.2775,26.2531,26.2531,25536.0
2017-03-09 14:55:00,32.21,32.27,32.21,32.25,69908.0,26.2612,26.3101,26.2612,26.2938,69908.0
2017-03-09 15:00:00,32.24,32.24,32.21,32.23,46980.0,26.2857,26.2857,26.2612,26.2775,46980.0
2017-03-09 15:05:00,32.24,32.26,32.23,32.24,44380.0,26.2857,26.302,26.2775,26.2857,44380.0
2017-03-09 15:10:00,32.23,32.25,32.2,32.2,63536.0,26.2775,26.2938,26.2531,26.2531,63536.0
2017-03-09 15:15:00,32.2,32.24,32.2,32.24,66268.0,26.2531,26.2857,26.2531,26.2857,66268.0
2017-03-09 15:20:00,32.23,32.24,32.18,32.18,83156.0,26.2775,26.2857,26.2368,26.2368,83156.0
2017-03-09 15:25:00,32.19,32.22,32.19,32.2,69388.0,26.2449,26.2694,26.2449,26.2531,69388.0
2017-03-09 15:30:00,32.2,32.22,32.2,32.21,90824.0,26.2531,26.2694,26.2531,26.2612,90824.0
2017-03-09 15:35:00,32.21,32.26,32.21,32.24,96272.0,26.2612,26.302,26.2612,26.2857,96272.0
2017-03-09 15:40:00,32.24,32.24,32.23,32.23,78568.0,26.2857,26.2857,26.2775,26.2775,78568.0
2017-03-09 15:45:00,32.23,32.26,32.2,32.21,140496.0,26.2775,26.302,26.2531,26.2612,140496.0
2017-03-09 15:50:00,32.2,32.21,32.19,32.2,137976.0,26.2531,26.2612,26.2449,26.2531,137976.0
2017-03-09 15:55:00,32.2,32.2,32.18,32.19,195956.0,26.2531,26.2531,26.2368,26.2449,195956.0
2017-03-10 09:30:00,32.45,32.54,32.29,32.34,210804.0,26.4569,26.5303,26.3264,26.3672,210804.0
2017-03-10 09:35:00,32.32,32.41,32.32,32.4,33152.0,26.3509,26.4243,26.3509,26.4161,33152.0
2017-03-10 09:40:00,32.4,32.44,32.38,32.41,172696.0,26.4161,26.4487,26.3998,26.4243,172696.0
2017-03-10 09:45:00,32.41,32.41,32.35,32.37,36280.0,26.4243,26.4243,26.3754,26.3917,36280.0
2017-03-10 09:50:00,32.37,32.4,32.33,32.36,82720.0,26.3917,26.4161,26.3591,26.3835,82720.0
2017-03-10 09:55:00,32.35,32.38,32.34,32.38,55748.0,26.3754,26.3998,26.3672,26.3998,55748.0
2017-03-10 10:00:00,32.37,32.39,32.33,32.35,59200.0,26.3917,26.408,26.3591,26.3754,59200.0
2017-03-10 10:05:00,32.36,32.36,32.33,32.35,50552.0,26.3835,26.3835,26.3591,26.3754,50552.0
2017-03-10 10:10:00,32.35,32.36,32.31,32.32,39072.0,26.3754,26.3835,26.3427,26.3509,39072.0
2017-03-10 10:15:00,32.32,32.34,32.31,32.33,43736.0,26.3509,26.3672,26.3427,26.3591,43736.0
2017-03-10 10:20:00,32.33,32.34,32.3,32.31,23736.0,26.3591,26.3672,26.3346,26.3427,23736.0
2017-03-10 10:25:00,32.31,32.32,32.3,32.31,26168.0,26.3427,26.3509,26.3346,26.3427,26168.0
2017-03-10 10:30:00,32.33,32.37,32.31,32.37,13484.0,26.3591,26.3917,26.3427,26.3917,13484.0
2017-03-10 10:35:00,32.37,32.38,32.33,32.35,96244.0,26.3917,26.3998,26.3591,26.3754,96244.0
2017-03-10 10:40:00,32.35,32.35,32.27,32.3,18756.0,26.3754,26.3754,26.3101,26.3346,18756.0
2017-03-10 10:45:00,32.28,32.34,32.28,32.32,49856.0,26.3183,26.3672,26.3183,26.3509,49856.0
2017-03-10 10:50:00,32.32,32.33,32.3,32.31,33016.0,26.3509,26.3591,26.3346,26.3427,33016.0
2017-03-10 10:55:00,32.31,32.31,32.27,32.27,26144.0,26.3427,26.3427,26.3101,26.3101,26144.0
2017-03-10 11:00:00,32.26,32.29,32.26,32.26,92136.0,26.302,26.3264,26.302,26.302,92136.0
2017-03-10 11:05:00,32.26,32.3,32.25,32.28,22520.0,26.302,26.3346,26.2938,26.3183,22520.0
2017-03-10 11:10:00,32.28,32.3,32.26,32.3,18400.0,26.3183,26.3346,26.302,26.3346,18400.0
2017-03-10 11:15:00,32.29,32.3,32.28,32.29,19524.0,26.3264,26.3346,26.3183,26.3264,19524.0
2017-03-10 11:20:00,32.29,32.29,32.28,32.29,14348.0,26.3264,26.3264,26.3183,26.3264,14348.0
2017-03-10 11:25:00,32.29,32.3,32.28,32.29,43696.0,26.3264,26.3346,26.3183,26.3264,43696.0
2017-03-10 11:30:00,32.29,32.34,32.29,32.34,124352.0,26.3264,26.3672,26.3264,26.3672,124352.0
2017-03-10 11:35:00,32.34,32.34,32.31,32.33,22064.0,26.3672,26.3672,26.3427,26.3591,22064.0
2017-03-10 11:40:00,32.33,32.35,32.33,32.33,38812.0,26.3591,26.3754,26.3591,26.3591,38812.0
2017-03-10 11:45:00,32.32,32.34,32.31,32.34,31632.0,26.3509,26.3672,26.3427,26.3672,31632.0
2017-03-10 11:50:00,32.34,32.34,32.32,32.33,33180.0,26.3672,26.3672,26.3509,26.3591,33180.0
2017-03-10 11:55:00,32.33,32.35,32.3,32.3,29724.0,26.3591,26.3754,26.3346,26.3346,29724.0
2017-03-10 12:00:00,32.31,32.33,32.31,32.33,19964.0,26.3427,26.3591,26.3427,26.3591,19964.0
2017-03-10 12:05:00,32.33,32.34,32.32,32.34,20428.0,26.3591,26.3672,26.3509,26.3672,20428.0
2017-03-10 12:10:00,32.34,32.35,32.33,32.34,14000.0,26.3672,26.3754,26.3591,26.3672,14000.0
2017-03-10 12:15:00,32.35,32.35,32.34,32.35,20004.0,26.3754,26.3754,26.3672,26.3754,20004.0
2017-03-10 12:20:00,32.35,32.37,32.34,32.35,22384.0,26.3754,26.3917,26.3672,26.3754,22384.0
2017-03-10 12:25:00,32.35,32.36,32.34,32.36,35600.0,26.3754,26.3835,26.3672,26.3835,35600.0
2017-03-10 12:30:00,32.36,32.38,32.35,32.37,98936.0,26.3835,26.3998,26.3754,26.3917,98936.0
2017-03-10 12:35:00,32.38,32.42,32.38,32.42,55968.0,26.3998,26.4324,26.3998,26.4324,55968.0
2017-03-10 12:40:00,32.42,32.43,32.41,32.42,20948.0,26.4324,26.4406,26.4243,26.4324,20948.0
2017-03-10 12:45:00,32.42,32.42,32.4,32.42,19224.0,26.4324,26.4324,26.4161,26.4324,19224.0
2017-03-10 12:50:00,32.41,32.42,32.38,32.39,34108.0,26.4243,26.4324,26.3998,26.408,34108.0
2017-03-10 12:55:00,32.4,32.4,32.38,32.4,49592.0,26.4161,26.4161,26.3998,26.4161,49592.0
2017-03-10 13:00:00,32.4,32.41,32.37,32.37,28852.0,26.4161,26.4243,26.3917,26.3917,28852.0
2017-03-10 13:05:00,32.36,32.36,32.33,32.34,25536.0,26.3835,26.3835,26.3591,26.3672,25536.0
2017-03-10 13:10:00,32.34,32.35,32.31,32.32,30340.0,26.3672,26.3754,26.3427,26.3509,30340.0
2017-03-10 13:15:00,32.32,32.32,32.3,32.31,47452.0,26.3509,26.3509,26.3346,26.3427,47452.0
2017-03-10 13:20:00,32.32,32.33,32.3,32.33,109204.0,26.3509,26.3591,26.3346,26.3591,109204.0
2017-03-10 13:25:00,32.34,32.34,32.32,32.34,17488.0,26.3672,26.3672,26.3509,26.3672,17488.0
2017-03-10 13:30:00,32.34,32.35,32.33,32.34,50092.0,26.3672,26.3754,26.3591,26.3672,50092.0
2017-03-10 13:35:00,32.33,32.35,32.33,32.35,25612.0,26.3591,26.3754,26.3591,26.3754,25612.0
2017-03-10 13:40:00,32.34,32.35,32.34,32.35,57628.0,26.3672,26.3754,26.3672,26.3754,57628.0
2017-03-10 13:45:00,32.35,32.38,32.35,32.38,66752.0,26.3754,26.3998,26.3754,26.3998,66752.0
2017-03-10 13:50:00,32.38,32.41,32.38,32.41,119956.0,26.3998,26.4243,26.3998,26.4243,119956.0
2017-03-10 13:55:00,32.41,32.42,32.4,32.4,32732.0,26.4243,26.4324,26.4161,26.4161,32732.0
2017-03-10 14:00:00,32.4,32.41,32.39,32.41,41740.0,26.4161,26.4243,26.408,26.4243,41740.0
2017-03-10 14:05:00,32.41,32.41,32.39,32.39,50076.0,26.4243,26.4243,26.408,26.408,50076.0
2017-03-10 14:10:00,32.4,32.41,32.38,32.4,41124.0,26.4161,26.4243,26.3998,26.4161,41124.0
2017-03-10 14:15:00,32.4,32.42,32.39,32.4,29912.0,26.4161,26.4324,26.408,26.4161,29912.0
2017-03-10 14:20:00,32.4,32.41,32.4,32.4,60852.0,26.4161,26.4243,26.4161,26.4161,60852.0
2017-03-10 14:25:00,32.4,32.42,32.4,32.41,47640.0,26.4161,26.4324,26.4161,26.4243,47640.0
2017-03-10 14:30:00,32.42,32.42,32.4,32.41,23096.0,26.4324,26.4324,26.4161,26.4243,23096.0
2017-03-10 14:35:00,32.4,32.41,32.39,32.4,18360.0,26.4161,26.4243,26.408,26.4161,18360.0
2017-03-10 14:40:00,32.39,32.42,32.39,32.41,27916.0,26.408,26.4324,26.408,26.4243,27916.0
2017-03-10 14:45:00,32.41,32.42,32.4,32.4,23088.0,26.4243,26.4324,26.4161,26.4161,23088.0
2017-03-10 14:50:00,32.41,32.43,32.4,32.41,24460.0,26.4243,26.4406,26.4161,26.4243,24460.0
2017-03-10 14:55:00,32.42,32.45,32.41,32.44,25328.0,26.4324,26.4569,26.4243,26.4487,25328.0
2017-03-10 15:00:00,32.44,32.46,32.44,32.45,35224.0,26.4487,26.465,26.4487,26.4569,35224.0
2017-03-10 15:05:00,32.44,32.44,32.43,32.43,46820.0,26.4487,26.4487,26.4406,26.4406,46820.0
2017-03-10 15:10:00,32.44,32.46,32.44,32.44,94844.0,26.4487,26.465,26.4487,26.4487,94844.0
2017-03-10 15:15:00,32.45,32.45,32.43,32.44,48224.0,26.4569,26.4569,26.4406,26.4487,48224.0
2017-03-10 15:20:00,32.44,32.45,32.43,32.45,49800.0,26.4487,26.4569,26.4406,26.4569,49800.0
2017-03-10 15:25:00,32.45,32.48,32.45,32.48,45352.0,26.4569,26.4813,26.4569,26.4813,45352.0
2017-03-10 15:30:00,32.48,32.49,32.46,32.49,41404.0,26.4813,26.4895,26.465,26.4895,41404.0
2017-03-10 15:35:00,32.48,32.5,32.47,32.47,79984.0,26.4813,26.4977,26.4732,26.4732,79984.0
2017-03-10 15:40:00,32.47,32.48,32.46,32.48,100480.0,26.4732,26.4813,26.465,26.4813,100480.0
2017-03-10 15:45:00,32.48,32.5,32.46,32.5,177040.0,26.4813,26.4977,26.465,26.4977,177040.0
2017-03-10 15:50:00,32.49,32.52,32.49,32.52,137536.0,26.4895,26.514,26.4895,26.514,137536.0
2017-03-10 15:55:00,32.52,32.52,32.48,32.52,316708.0,26.514,26.514,26.4813,26.514,316708.0
2017-03-13 09:30:00,32.52,32.56,32.44,32.45,101820.0,26.514,26.5466,26.4487,26.4569,101820.0
2017-03-13 09:35:00,32.46,32.5,32.46,32.47,49704.0,26.465,26.4977,26.465,26.4732,49704.0
2017-03-13 09:40:00,32.48,32.51,32.45,32.46,91820.0,26.4813,26.5058,26.4569,26.465,91820.0
2017-03-13 09:45:00,32.46,32.47,32.43,32.43,50252.0,26.465,26.4732,26.4406,26.4406,50252.0
2017-03-13 09:50:00,32.43,32.45,32.42,32.45,88268.0,26.4406,26.4569,26.4324,26.4569,88268.0
2017-03-13 09:55:00,32.44,32.47,32.39,32.41,122624.0,26.4487,26.4732,26.408,26.4243,122624.0
2017-03-13 10:00:00,32.41,32.44,32.39,32.39,60720.0,26.4243,26.4487,26.408,26.408,60720.0
2017-03-13 10:05:00,32.39,32.41,32.36,32.4,68408.0,26.408,26.4243,26.3835,26.4161,68408.0
2017-03-13 10:10:00,32.41,32.44,32.39,32.4,70204.0,26.4243,26.4487,26.408,26.4161,70204.0
2017-03-13 10:15:00,32.39,32.43,32.38,32.41,33640.0,26.408,26.4406,26.3998,26.4243,33640.0
2017-03-13 10:20:00,32.42,32.45,32.42,32.43,57996.0,26.4324,26.4569,26.4324,26.4406,57996.0
2017-03-13 10:25:00,32.42,32.44,32.42,32.42,51528.0,26.4324,26.4487,26.4324,26.4324,51528.0
2017-03-13 10:30:00,32.42,32.43,32.4,32.4,22416.0,26.4324,26.4406,26.4161,26.4161,22416.0
2017-03-13 10:35:00,32.41,32.43,32.38,32.4,16612.0,26.4243,26.4406,26.3998,26.4161,16612.0
2017-03-13 10:40:00,32.4,32.42,32.39,32.39,41256.0,26.4161,26.4324,26.408,26.408,41256.0
2017-03-13 10:45:00,32.4,32.4,32.38,32.39,15200.0,26.4161,26.4161,26.3998,26.408,15200.0
2017-03-13 10:50:00,32.4,32.4,32.38,32.4,18812.0,26.4161,26.4161,26.3998,26.4161,18812.0
2017-03-13 10:55:00,32.38,32.4,32.36,32.37,46864.0,26.3998,26.4161,26.3835,26.3917,46864.0
2017-03-13 11:00:00,32.38,32.39,32.37,32.38,51572.0,26.3998,26.408,26.3917,26.3998,51572.0
2017-03-13 11:05:00,32.39,32.42,32.39,32.41,39064.0,26.408,26.4324,26.408,26.4243,39064.0
2017-03-13 11:10:00,32.42,32.44,32.41,32.44,46684.0,26.4324,26.4487,26.4243,26.4487,46684.0
2017-03-13 11:15:00,32.44,32.45,32.43,32.44,47644.0,26.4487,26.4569,26.4406,26.4487,47644.0
2017-03-13 11:20:00,32.44,32.48,32.44,32.47,21644.0,26.4487,26.4813,26.4487,26.4732,21644.0
2017-03-13 11:25:00,32.48,32.49,32.47,32.49,23292.0,26.4813,26.4895,26.4732,26.4895,23292.0
2017-03-13 11:30:00,32.48,32.48,32.43,32.45,43452.0,26.4813,26.4813,26.4406,26.4569,43452.0
2017-03-13 11:35:00,32.46,32.48,32.45,32.48,14112.0,26.465,26.4813,26.4569,26.4813,14112.0
2017-03-13 11:40:00,32.48,32.48,32.46,32.46,15920.0,26.4813,26.4813,26.465,26.465,15920.0
2017-03-13 11:45:00,32.46,32.49,32.46,32.48,20596.0,26.465,26.4895,26.465,26.4813,20596.0
2017-03-13 11:50:00,32.47,32.5,32.47,32.5,16144.0,26.4732,26.4977,26.4732,26.4977,16144.0
2017-03-13 11:55:00,32.5,32.53,32.5,32.52,18032.0,26.4977,26.5221,26.4977,26.514,18032.0
2017-03-13 12:00:00,32.53,32.53,32.51,32.51,41940.0,26.5221,26.5221,26.5058,26.5058,41940.0
2017-03-13 12:05:00,32.5,32.52,32.49,32.5,17568.0,26.4977,26.514,26.4895,26.4977,17568.0
2017-03-13 12:10:00,32.5,32.5,32.49,32.5,17888.0,26.4977,26.4977,26.4895,26.4977,17888.0
2017-03-13 12:15:00,32.5,32.51,32.49,32.5,28724.0,26.4977,26.5058,26.4895,26.4977,28724.0
2017-03-13 12:20:00,32.49,32.5,32.47,32.47,17320.0,26.4895,26.4977,26.4732,26.4732,17320.0
2017-03-13 12:25:00,32.48,32.49,32.45,32.47,91912.0,26.4813,26.4895,26.4569,26.4732,91912.0
2017-03-13 12:30:00,32.47,32.47,32.45,32.45,19800.0,26.4732,26.4732,26.4569,26.4569,19800.0
2017-03-13 12:35:00,32.45,32.46,32.44,32.46,27720.0,26.4569,26.465,26.4487,26.465,27720.0
2017-03-13 12:40:00,32.45,32.46,32.44,32.45,14800.0,26.4569,26.465,26.4487,26.4569,14800.0
2017-03-13 12:45:00,32.46,32.48,32.46,32.47,18164.0,26.465,26.4813,26.465,26.4732,18164.0
2017-03-13 12:50:00,32.47,32.47,32.45,32.47,29660.0,26.4732,26.4732,26.4569,26.4732,29660.0
2017-03-13 12:55:00,32.47,32.48,32.46,32.46,37580.0,26.4732,26.4813,26.465,26.465,37580.0
2017-03-13 13:00:00,32.46,32.48,32.46,32.48,59388.0,26.465,26.4813,26.465,26.4813,59388.0
2017-03-13 13:05:00,32.48,32.49,32.47,32.48,23656.0,26.4813,26.4895,26.4732,26.4813,23656.0
2017-03-13 13:10:00,32.48,32.48,32.47,32.47,23320.0,26.4813,26.4813,26.4732,26.4732,23320.0
2017-03-13 13:15:00,32.47,32.48,32.47,32.48,42372.0,26.4732,26.4813,26.4732,26.4813,42372.0
2017-03-13 13:20:00,32.48,32.49,32.48,32.48,20604.0,26.4813,26.4895,26.4813,26.4813,20604.0
2017-03-13 13:25:00,32.48,32.48,32.46,32.46,67844.0,26.4813,26.4813,26.465,26.465,67844.0
2017-03-13 13:30:00,32.46,32.47,32.45,32.47,20376.0,26.465,26.4732,26.4569,26.4732,20376.0
2017-03-13 13:35:00,32.46,32.47,32.46,32.47,20188.0,26.465,26.4732,26.465,26.4732,20188.0
2017-03-13 13:40:00,32.47,32.48,32.47,32.48,17004.0,26.4732,26.4813,26.4732,26.4813,17004.0
2017-03-13 13:45:00,32.47,32.52,32.47,32.52,24128.0,26.4732,26.514,26.4732,26.514,24128.0
2017-03-13 13:50:00,32.52,32.54,32.52,32.53,24932.0,26.514,26.5303,26.514,26.5221,24932.0
2017-03-13 13:55:00,32.53,32.56,32.53,32.56,50360.0,26.5221,26.5466,26.5221,26.5466,50360.0
2017-03-13 14:00:00,32.56,32.56,32.54,32.54,40280.0,26.5466,26.5466,26.5303,26.5303,40280.0
2017-03-13 14:05:00,32.54,32.55,32.54,32.54,33472.0,26.5303,26.5384,26.5303,26.5303,33472.0
2017-03-13 14:10:00,32.55,32.57,32.55,32.57,34796.0,26.5384,26.5547,26.5384,26.5547,34796.0
2017-03-13 14:15:00,32.56,32.58,32.56,32.58,37360.0,26.5466,26.5629,26.5466,26.5629,37360.0
2017-03-13 14:20:00,32.58,32.6,32.57,32.59,22600.0,26.5629,26.5792,26.5547,26.571,22600.0
2017-03-13 14:25:00,32.59,32.61,32.59,32.6,38416.0,26.571,26.5873,26.571,26.5792,38416.0
2017-03-13 14:30:00,32.6,32.6,32.59,32.6,26464.0,26.5792,26.5792,26.571,26.5792,26464.0
2017-03-13 14:35:00,32.6,32.6,32.59,32.6,29896.0,26.5792,26.5792,26.571,26.5792,29896.0
2017-03-13 14:40:00,32.6,32.6,32.58,32.6,28704.0,26.5792,26.5792,26.5629,26.5792,28704.0
2017-03-13 14:45:00,32.6,32.61,32.6,32.6,28824.0,26.5792,26.5873,26.5792,26.5792,28824.0
2017-03-13 14:50:00,32.6,32.63,32.6,32.62,31032.0,26.5792,26.6036,26.5792,26.5955,31032.0
2017-03-13 14:55:00,32.63,32.64,32.62,32.64,43268.0,26.6036,26.6118,26.5955,26.6118,43268.0
2017-03-13 15:00:00,32.64,32.64,32.63,32.64,41124.0,26.6118,26.6118,26.6036,26.6118,41124.0
2017-03-13 15:05:00,32.64,32.64,32.63,32.63,38388.0,26.6118,26.6118,26.6036,26.6036,38388.0
2017-03-13 15:10:00,32.63,32.65,32.63,32.63,51240.0,26.6036,26.62,26.6036,26.6036,51240.0
2017-03-13 15:15:00,32.63,32.64,32.62,32.63,63444.0,26.6036,26.6118,26.5955,26.6036,63444.0
2017-03-13 15:20:00,32.63,32.65,32.63,32.65,59672.0,26.6036,26.62,26.6036,26.62,59672.0
2017-03-13 15:25:00,32.65,32.67,32.64,32.64,60484.0,26.62,26.6363,26.6118,26.6118,60484.0
2017-03-13 15:30:00,32.65,32.65,32.63,32.63,77168.0,26.62,26.62,26.6036,26.6036,77168.0
2017-03-13 15:35:00,32.63,32.64,32.62,32.62,78084.0,26.6036,26.6118,26.5955,26.5955,78084.0
2017-03-13 15:40:00,32.62,32.63,32.59,32.63,124656.0,26.5955,26.6036,26.571,26.6036,124656.0
2017-03-13 15:45:00,32.63,32.64,32.62,32.63,103020.0,26.6036,26.6118,26.5955,26.6036,103020.0
2017-03-13 15:50:00,32.63,32.63,32.62,32.63,155204.0,26.6036,26.6036,26.5955,26.6036,155204.0
2017-03-13 15:55:00,32.63,32.63,32.6,32.62,415780.0,26.6036,26.6036,26.5792,26.5955,415780.0
2017-03-14 09:30:00,32.58,32.63,32.51,32.51,95048.0,26.5629,26.6036,26.5058,26.5058,95048.0
2017-03-14 09:35:00,32.52,32.57,32.51,32.56,28848.0,26.514,26.5547,26.5058,26.5466,28848.0
2017-03-14 09:40:00,32.56,32.63,32.54,32.57,23512.0,26.5466,26.6036,26.5303,26.5547,23512.0
2017-03-14 09:45:00,32.59,32.59,32.54,32.56,13144.0,26.571,26.571,26.5303,26.5466,13144.0
2017-03-14 09:50:00,32.56,32.62,32.56,32.61,36084.0,26.5466,26.5955,26.5466,26.5873,36084.0
2017-03-14 09:55:00,32.61,32.66,32.6,32.66,30496.0,26.5873,26.6281,26.5792,26.6281,30496.0
2017-03-14 10:00:00,32.65,32.69,32.63,32.66,26428.0,26.62,26.6526,26.6036,26.6281,26428.0
2017-03-14 10:05:00,32.65,32.66,32.6,32.62,31396.0,26.62,26.6281,26.5792,26.5955,31396.0
2017-03-14 10:10:00,32.61,32.62,32.56,32.6,29692.0,26.5873,26.5955,26.5466,26.5792,29692.0
2017-03-14 10:15:00,32.61,32.62,32.58,32.58,27236.0,26.5873,26.5955,26.5629,26.5629,27236.0
2017-03-14 10:20:00,32.58,32.61,32.57,32.6,18080.0,26.5629,26.5873,26.5547,26.5792,18080.0
2017-03-14 10:25:00,32.61,32.63,32.59,32.62,21416.0,26.5873,26.6036,26.571,26.5955,21416.0
2017-03-14 10:30:00,32.62,32.69,32.62,32.68,49312.0,26.5955,26.6526,26.5955,26.6444,49312.0
2017-03-14 10:35:00,32.68,32.7,32.67,32.69,62848.0,26.6444,26.6607,26.6363,26.6526,62848.0
2017-03-14 10:40:00,32.69,32.72,32.69,32.7,83848.0,26.6526,26.677,26.6526,26.6607,83848.0
2017-03-14 10:45:00,32.7,32.72,32.68,32.7,49140.0,26.6607,26.677,26.6444,26.6607,49140.0
2017-03-14 10:50:00,32.69,32.74,32.69,32.74,35828.0,26.6526,26.6933,26.6526,26.6933,35828.0
2017-03-14 10:55:00,32.74,32.74,32.71,32.74,26092.0,26.6933,26.6933,26.6689,26.6933,26092.0
2017-03-14 11:00:00,32.73,32.73,32.71,32.73,31740.0,26.6852,26.6852,26.6689,26.6852,31740.0
2017-03-14 11:05:00,32.72,32.73,32.71,32.71,44804.0,26.677,26.6852,26.6689,26.6689,44804.0
2017-03-14 11:10:00,32.72,32.73,32.71,32.72,38276.0,26.677,26.6852,26.6689,26.677,38276.0
2017-03-14 11:15:00,32.72,32.72,32.68,32.69,30428.0,26.677,26.677,26.6444,26.6526,30428.0
2017-03-14 11:20:00,32.7,32.7,32.67,32.67,15904.0,26.6607,26.6607,26.6363,26.6363,15904.0
2017-03-14 11:25:00,32.67,32.69,32.66,32.67,30248.0,26.6363,26.6526,26.6281,26.6363,30248.0
2017-03-14 11:30:00,32.66,32.67,32.65,32.65,10212.0,26.6281,26.6363,26.62,26.62,10212.0
2017-03-14 11:35:00,32.66,32.67,32.63,32.65,32524.0,26.6281,26.6363,26.6036,26.62,32524.0
2017-03-14 11:40:00,32.65,32.66,32.63,32.66,27932.0,26.62,26.6281,26.6036,26.6281,27932.0
2017-03-14 11:45:00,32.65,32.66,32.64,32.65,16768.0,26.62,26.6281,26.6118,26.62,16768.0
2017-03-14 11:50:00,32.65,32.66,32.63,32.63,35472.0,26.62,26.6281,26.6036,26.6036,35472.0
2017-03-14 11:55:00,32.63,32.63,32.61,32.63,46548.0,26.6036,26.6036,26.5873,26.6036,46548.0
2017-03-14 12:00:00,32.63,32.63,32.58,32.58,46740.0,26.6036,26.6036,26.5629,26.5629,46740.0
2017-03-14 12:05:00,32.59,32.59,32.57,32.59,34780.0,26.571,26.571,26.5547,26.571,34780.0
2017-03-14 12:10:00,32.57,32.58,32.55,32.55,35404.0,26.5547,26.5629,26.5384,26.5384,35404.0
2017-03-14 12:15:00,32.55,32.56,32.53,32.55,38308.0,26.5384,26.5466,26.5221,26.5384,38308.0
2017-03-14 12:20:00,32.55,32.55,32.52,32.52,43592.0,26.5384,26.5384,26.514,26.514,43592.0
2017-03-14 12:25:00,32.52,32.53,32.52,32.52,20532.0,26.514,26.5221,26.514,26.514,20532.0
2017-03-14 12:30:00,32.52,32.54,32.52,32.53,37748.0,26.514,26.5303,26.514,26.5221,37748.0
2017-03-14 12:35:00,32.54,32.54,32.53,32.54,10800.0,26.5303,26.5303,26.5221,26.5303,10800.0
2017-03-14 12:40:00,32.54,32.54,32.52,32.53,21088.0,26.5303,26.5303,26.514,26.5221,21088.0
2017-03-14 12:45:00,32.53,32.54,32.52,32.54,29524.0,26.5221,26.5303,26.514,26.5303,29524.0
2017-03-14 12:50:00,32.54,32.55,32.54,32.55,14052.0,26.5303,26.5384,26.5303,26.5384,14052.0
2017-03-14 12:55:00,32.54,32.55,32.54,32.55,19108.0,26.5303,26.5384,26.5303,26.5384,19108.0
2017-03-14 13:00:00,32.55,32.57,32.55,32.56,21764.0,26.5384,26.5547,26.5384,26.5466,21764.0
2017-03-14 13:05:00,32.56,32.57,32.56,32.56,18964.0,26.5466,26.5547,26.5466,26.5466,18964.0
2017-03-14 13:10:00,32.55,32.56,32.54,32.55,24760.0,26.5384,26.5466,26.5303,26.5384,24760.0
2017-03-14 13:15:00,32.55,32.55,32.54,32.55,21968.0,26.5384,26.5384,26.5303,26.5384,21968.0
2017-03-14 13:20:00,32.55,32.56,32.54,32.55,20300.0,26.5384,26.5466,26.5303,26.5384,20300.0
2017-03-14 13:25:00,32.55,32.56,32.55,32.55,16900.0,26.5384,26.5466,26.5384,26.5384,16900.0
2017-03-14 13:30:00,32.55,32.56,32.54,32.54,12508.0,26.5384,26.5466,26.5303,26.5303,12508.0
2017-03-14 13:35:00,32.53,32.57,32.53,32.57,16780.0,26.5221,26.5547,26.5221,26.5547,16780.0
2017-03-14 13:40:00,32.56,32.57,32.56,32.57,28824.0,26.5466,26.5547,26.5466,26.5547,28824.0
2017-03-14 13:45:00,32.57,32.57,32.55,32.56,39408.0,26.5547,26.5547,26.5384,26.5466,39408.0
2017-03-14 13:50:00,32.56,32.57,32.55,32.57,19688.0,26.5466,26.5547,26.5384,26.5547,19688.0
2017-03-14 13:55:00,32.56,32.57,32.55,32.56,10600.0,26.5466,26.5547,26.5384,26.5466,10600.0
2017-03-14 14:00:00,32.56,32.56,32.55,32.55,22104.0,26.5466,26.5466,26.5384,26.5384,22104.0
2017-03-14 14:05:00,32.55,32.55,32.52,32.53,33408.0,26.5384,26.5384,26.514,26.5221,33408.0
2017-03-14 14:10:00,32.53,32.53,32.52,32.53,73080.0,26.5221,26.5221,26.514,26.5221,73080.0
2017-03-14 14:15:00,32.53,32.56,32.52,32.55,104172.0,26.5221,26.5466,26.514,26.5384,104172.0
2017-03-14 14:20:00,32.55,32.57,32.55,32.55,15972.0,26.5384,26.5547,26.5384,26.5384,15972.0
2017-03-14 14:25:00,32.55,32.57,32.55,32.57,16136.0,26.5384,26.5547,26.5384,26.5547,16136.0
2017-03-14 14:30:00,32.57,32.6,32.57,32.59,15680.0,26.5547,26.5792,26.5547,26.571,15680.0
2017-03-14 14:35:00,32.6,32.62,32.6,32.61,20712.0,26.5792,26.5955,26.5792,26.5873,20712.0
2017-03-14 14:40:00,32.61,32.63,32.6,32.61,21144.0,26.5873,26.6036,26.5792,26.5873,21144.0
2017-03-14 14:45:00,32.61,32.62,32.59,32.61,9796.0,26.5873,26.5955,26.571,26.5873,9796.0
2017-03-14 14:50:00,32.6,32.61,32.59,32.61,21804.0,26.5792,26.5873,26.571,26.5873,21804.0
2017-03-14 14:55:00,32.6,32.6,32.58,32.59,19160.0,26.5792,26.5792,26.5629,26.571,19160.0
2017-03-14 15:00:00,32.59,32.6,32.57,32.57,19940.0,26.571,26.5792,26.5547,26.5547,19940.0
2017-03-14 15:05:00,32.58,32.59,32.57,32.59,23488.0,26.5629,26.571,26.5547,26.571,23488.0
2017-03-14 15:10:00,32.59,32.59,32.57,32.57,29408.0,26.571,26.571,26.5547,26.5547,29408.0
2017-03-14 15:15:00,32.58,32.6,32.58,32.6,21220.0,26.5629,26.5792,26.5629,26.5792,21220.0
2017-03-14 15:20:00,32.6,32.6,32.57,32.59,40048.0,26.5792,26.5792,26.5547,26.571,40048.0
2017-03-14 15:25:00,32.6,32.61,32.58,32.61,32736.0,26.5792,26.5873,26.5629,26.5873,32736.0
2017-03-14 15:30:00,32.6,32.61,32.59,32.61,36564.0,26.5792,26.5873,26.571,26.5873,36564.0
2017-03-14 15:35:00,32.61,32.61,32.58,32.6,60492.0,26.5873,26.5873,26.5629,26.5792,60492.0
2017-03-14 15:40:00,32.6,32.6,32.58,32.6,120712.0,26.5792,26.5792,26.5629,26.5792,120712.0
2017-03-14 15:45:00,32.6,32.6,32.57,32.6,110840.0,26.5792,26.5792,26.5547,26.5792,110840.0
2017-03-14 15:50:00,32.6,32.63,32.6,32.63,163324.0,26.5792,26.6036,26.5792,26.6036,163324.0
2017-03-14 15:55:00,32.62,32.64,32.62,32.64,294008.0,26.5955,26.6118,26.5955,26.6118,294008.0
2017-03-15 09:30:00,32.71,32.82,32.63,32.64,164744.0,26.6689,26.7586,26.6036,26.6118,164744.0
2017-03-15 09:35:00,32.65,32.76,32.63,32.7,48340.0,26.62,26.7096,26.6036,26.6607,48340.0
2017-03-15 09:40:00,32.72,32.76,32.72,32.76,45668.0,26.677,26.7096,26.677,26.7096,45668.0
2017-03-15 09:45:00,32.75,32.79,32.74,32.79,39920.0,26.7015,26.7341,26.6933,26.7341,39920.0
2017-03-15 09:50:00,32.79,32.79,32.75,32.77,65520.0,26.7341,26.7341,26.7015,26.7178,65520.0
2017-03-15 09:55:00,32.77,32.79,32.76,32.77,17440.0,26.7178,26.7341,26.7096,26.7178,17440.0
2017-03-15 10:00:00,32.77,32.79,32.74,32.77,32432.0,26.7178,26.7341,26.6933,26.7178,32432.0
2017-03-15 10:05:00,32.79,32.81,32.77,32.79,25088.0,26.7341,26.7504,26.7178,26.7341,25088.0
2017-03-15 10:10:00,32.79,32.82,32.77,32.79,24992.0,26.7341,26.7586,26.7178,26.7341,24992.0
2017-03-15 10:15:00,32.78,32.84,32.77,32.81,63524.0,26.7259,26.7749,26.7178,26.7504,63524.0
2017-03-15 10:20:00,32.82,32.84,32.8,32.82,26240.0,26.7586,26.7749,26.7422,26.7586,26240.0
2017-03-15 10:25:00,32.82,32.86,32.79,32.86,35904.0,26.7586,26.7912,26.7341,26.7912,35904.0
2017-03-15 10:30:00,32.87,32.87,32.82,32.87,21324.0,26.7993,26.7993,26.7586,26.7993,21324.0
2017-03-15 10:35:00,32.85,32.85,32.83,32.84,37880.0,26.783,26.783,26.7667,26.7749,37880.0
2017-03-15 10:40:00,32.83,32.85,32.82,32.83,27648.0,26.7667,26.783,26.7586,26.7667,27648.0
2017-03-15 10:45:00,32.8,32.82,32.78,32.8,27936.0,26.7422,26.7586,26.7259,26.7422,27936.0
2017-03-15 10:50:00,32.8,32.82,32.79,32.81,32620.0,26.7422,26.7586,26.7341,26.7504,32620.0
2017-03-15 10:55:00,32.81,32.82,32.8,32.81,28332.0,26.7504,26.7586,26.7422,26.7504,28332.0
2017-03-15 11:00:00,32.82,32.84,32.76,32.78,69624.0,26.7586,26.7749,26.7096,26.7259,69624.0
2017-03-15 11:05:00,32.77,32.78,32.75,32.76,23552.0,26.7178,26.7259,26.7015,26.7096,23552.0
2017-03-15 11:10:00,32.76,32.82,32.76,32.82,28872.0,26.7096,26.7586,26.7096,26.7586,28872.0
2017-03-15 11:15:00,32.82,32.82,32.79,32.81,11212.0,26.7586,26.7586,26.7341,26.7504,11212.0
2017-03-15 11:20:00,32.81,32.83,32.8,32.83,33328.0,26.7504,26.7667,26.7422,26.7667,33328.0
2017-03-15 11:25:00,32.83,32.84,32.82,32.84,15200.0,26.7667,26.7749,26.7586,26.7749,15200.0
2017-03-15 11:30:00,32.83,32.83,32.81,32.81,38956.0,26.7667,26.7667,26.7504,26.7504,38956.0
2017-03-15 11:35:00,32.81,32.83,32.81,32.83,16180.0,26.7504,26.7667,26.7504,26.7667,16180.0
2017-03-15 11:40:00,32.84,32.85,32.82,32.83,14956.0,26.7749,26.783,26.7586,26.7667,14956.0
2017-03-15 11:45:00,32.83,32.84,32.82,32.83,15556.0,26.7667,26.7749,26.7586,26.7667,15556.0
2017-03-15 11:50:00,32.84,32.85,32.84,32.85,22624.0,26.7749,26.783,26.7749,26.783,22624.0
2017-03-15 11:55:00,32.85,32.85,32.82,32.82,30344.0,26.783,26.783,26.7586,26.7586,30344.0
2017-03-15 12:00:00,32.83,32.84,32.81,32.82,32640.0,26.7667,26.7749,26.7504,26.7586,32640.0
2017-03-15 12:05:00,32.81,32.82,32.8,32.82,31204.0,26.7504,26.7586,26.7422,26.7586,31204.0
2017-03-15 12:10:00,32.82,32.82,32.79,32.79,38108.0,26.7586,26.7586,26.7341,26.7341,38108.0
2017-03-15 12:15:00,32.79,32.79,32.77,32.78,20620.0,26.7341,26.7341,26.7178,26.7259,20620.0
2017-03-15 12:20:00,32.78,32.78,32.75,32.76,23788.0,26.7259,26.7259,26.7015,26.7096,23788.0
2017-03-15 12:25:00,32.75,32.76,32.74,32.75,10108.0,26.7015,26.7096,26.6933,26.7015,10108.0
2017-03-15 12:30:00,32.76,32.81,32.75,32.8,17800.0,26.7096,26.7504,26.7015,26.7422,17800.0
2017-03-15 12:35:00,32.8,32.81,32.79,32.81,12444.0,26.7422,26.7504,26.7341,26.7504,12444.0
2017-03-15 12:40:00,32.81,32.81,32.8,32.81,15904.0,26.7504,26.7504,26.7422,26.7504,15904.0
2017-03-15 12:45:00,32.81,32.84,32.81,32.84,23992.0,26.7504,26.7749,26.7504,26.7749,23992.0
2017-03-15 12:50:00,32.84,32.84,32.8,32.82,27680.0,26.7749,26.7749,26.7422,26.7586,27680.0
2017-03-15 12:55:00,32.81,32.84,32.81,32.82,20600.0,26.7504,26.7749,26.7504,26.7586,20600.0
2017-03-15 13:00:00,32.81,32.89,32.81,32.86,76632.0,26.7504,26.8156,26.7504,26.7912,76632.0
2017-03-15 13:05:00,32.86,32.87,32.84,32.85,59568.0,26.7912,26.7993,26.7749,26.783,59568.0
2017-03-15 13:10:00,32.85,32.86,32.8,32.8,43432.0,26.783,26.7912,26.7422,26.7422,43432.0
2017-03-15 13:15:00,32.8,32.82,32.79,32.79,42916.0,26.7422,26.7586,26.7341,26.7341,42916.0
2017-03-15 13:20:00,32.79,32.8,32.77,32.8,66188.0,26.7341,26.7422,26.7178,26.7422,66188.0
2017-03-15 13:25:00,32.8,32.83,32.76,32.78,65252.0,26.7422,26.7667,26.7096,26.7259,65252.0
2017-03-15 13:30:00,32.78,32.78,32.76,32.76,45844.0,26.7259,26.7259,26.7096,26.7096,45844.0
2017-03-15 13:35:00,32.77,32.77,32.74,32.74,54116.0,26.7178,26.7178,26.6933,26.6933,54116.0
2017-03-15 13:40:00,32.74,32.75,32.71,32.71,55080.0,26.6933,26.7015,26.6689,26.6689,55080.0
2017-03-15 13:45:00,32.71,32.72,32.69,32.7,60956.0,26.6689,26.677,26.6526,26.6607,60956.0
2017-03-15 13:50:00,32.69,32.71,32.68,32.69,111056.0,26.6526,26.6689,26.6444,26.6526,111056.0
2017-03-15 13:55:00,32.69,32.69,32.59,32.62,68228.0,26.6526,26.6526,26.571,26.5955,68228.0
2017-03-15 14:00:00,32.63,32.96,32.63,32.88,91472.0,26.6036,26.8727,26.6036,26.8075,91472.0
2017-03-15 14:05:00,32.87,33.0,32.86,32.94,174840.0,26.7993,26.9053,26.7912,26.8564,174840.0
2017-03-15 14:10:00,32.95,33.04,32.94,32.95,111660.0,26.8645,26.9379,26.8564,26.8645,111660.0
2017-03-15 14:15:00,32.96,32.97,32.9,32.9,47600.0,26.8727,26.8809,26.8238,26.8238,47600.0
2017-03-15 14:20:00,32.9,32.96,32.9,32.94,83388.0,26.8238,26.8727,26.8238,26.8564,83388.0
2017-03-15 14:25:00,32.93,32.96,32.92,32.93,63168.0,26.8482,26.8727,26.8401,26.8482,63168.0
2017-03-15 14:30:00,32.93,32.96,32.9,32.9,68732.0,26.8482,26.8727,26.8238,26.8238,68732.0
2017-03-15 14:35:00,32.91,32.94,32.88,32.92,78932.0,26.8319,26.8564,26.8075,26.8401,78932.0
2017-03-15 14:40:00,32.9,32.93,32.88,32.9,45952.0,26.8238,26.8482,26.8075,26.8238,45952.0
2017-03-15 14:45:00,32.91,32.99,32.91,32.97,84280.0,26.8319,26.8972,26.8319,26.8809,84280.0
2017-03-15 14:50:00,32.98,33.01,32.96,32.99,48056.0,26.889,26.9135,26.8727,26.8972,48056.0
2017-03-15 14:55:00,32.99,33.02,32.97,33.01,65456.0,26.8972,26.9216,26.8809,26.9135,65456.0
2017-03-15 15:00:00,33.02,33.06,32.99,33.0,99744.0,26.9216,26.9542,26.8972,26.9053,99744.0
2017-03-15 15:05:00,33.0,33.04,32.99,32.99,47512.0,26.9053,26.9379,26.8972,26.8972,47512.0
2017-03-15 15:10:00,33.01,33.09,33.01,33.09,92124.0,26.9135,26.9787,26.9135,26.9787,92124.0
2017-03-15 15:15:00,33.1,33.13,33.1,33.12,120752.0,26.9868,27.0113,26.9868,27.0031,120752.0
2017-03-15 15:20:00,33.11,33.11,33.05,33.08,76884.0,26.995,26.995,26.9461,26.9705,76884.0
2017-03-15 15:25:00,33.07,33.12,33.07,33.12,82316.0,26.9624,27.0031,26.9624,27.0031,82316.0
2017-03-15 15:30:00,33.11,33.16,33.1,33.12,173936.0,26.995,27.0358,26.9868,27.0031,173936.0
2017-03-15 15:35:00,33.12,33.14,33.09,33.11,116084.0,27.0031,27.0195,26.9787,26.995,116084.0
2017-03-15 15:40:00,33.11,33.12,33.06,33.07,149536.0,26.995,27.0031,26.9542,26.9624,149536.0
2017-03-15 15:45:00,33.07,33.07,33.0,33.02,208924.0,26.9624,26.9624,26.9053,26.9216,208924.0
2017-03-15 15:50:00,33.02,33.03,33.0,33.01,203552.0,26.9216,26.9298,26.9053,26.9135,203552.0
2017-03-15 15:55:00,33.0,33.01,32.95,32.98,334632.0,26.9053,26.9135,26.8645,26.889,334632.0
2017-03-16 09:30:00,32.9,32.94,32.76,32.78,171348.0,26.8238,26.8564,26.7096,26.7259,171348.0
2017-03-16 09:35:00,32.8,32.85,32.77,32.82,69188.0,26.7422,26.783,26.7178,26.7586,69188.0
2017-03-16 09:40:00,32.81,32.82,32.75,32.8,48104.0,26.7504,26.7586,26.7015,26.7422,48104.0
2017-03-16 09:45:00,32.8,32.81,32.71,32.76,61940.0,26.7422,26.7504,26.6689,26.7096,61940.0
2017-03-16 09:50:00,32.75,32.82,32.75,32.79,36104.0,26.7015,26.7586,26.7015,26.7341,36104.0
2017-03-16 09:55:00,32.77,32.79,32.74,32.74,44260.0,26.7178,26.7341,26.6933,26.6933,44260.0
2017-03-16 10:00:00,32.75,32.78,32.72,32.72,127512.0,26.7015,26.7259,26.677,26.677,127512.0
2017-03-16 10:05:00,32.73,32.73,32.68,32.7,44692.0,26.6852,26.6852,26.6444,26.6607,44692.0
2017-03-16 10:10:00,32.7,32.72,32.68,32.68,60608.0,26.6607,26.677,26.6444,26.6444,60608.0
2017-03-16 10:15:00,32.68,32.68,32.65,32.65,57784.0,26.6444,26.6444,26.62,26.62,57784.0
2017-03-16 10:20:00,32.65,32.67,32.64,32.66,71432.0,26.62,26.6363,26.6118,26.6281,71432.0
2017-03-16 10:25:00,32.67,32.67,32.6,32.65,59976.0,26.6363,26.6363,26.5792,26.62,59976.0
2017-03-16 10:30:00,32.65,32.67,32.63,32.67,85740.0,26.62,26.6363,26.6036,26.6363,85740.0
2017-03-16 10:35:00,32.66,32.68,32.65,32.67,114780.0,26.6281,26.6444,26.62,26.6363,114780.0
2017-03-16 10:40:00,32.67,32.73,32.67,32.71,49852.0,26.6363,26.6852,26.6363,26.6689,49852.0
2017-03-16 10:45:00,32.71,32.74,32.7,32.73,23572.0,26.6689,26.6933,26.6607,26.6852,23572.0
2017-03-16 10:50:00,32.72,32.74,32.7,32.72,51364.0,26.677,26.6933,26.6607,26.677,51364.0
2017-03-16 10:55:00,32.72,32.79,32.72,32.78,44304.0,26.677,26.7341,26.677,26.7259,44304.0
2017-03-16 11:00:00,32.78,32.78,32.71,32.74,31532.0,26.7259,26.7259,26.6689,26.6933,31532.0
2017-03-16 11:05:00,32.72,32.73,32.7,32.71,24000.0,26.677,26.6852,26.6607,26.6689,24000.0
2017-03-16 11:10:00,32.71,32.76,32.71,32.73,33656.0,26.6689,26.7096,26.6689,26.6852,33656.0
2017-03-16 11:15:00,32.73,32.76,32.72,32.72,50492.0,26.6852,26.7096,26.677,26.677,50492.0
2017-03-16 11:20:00,32.72,32.74,32.71,32.74,40388.0,26.677,26.6933,26.6689,26.6933,40388.0
2017-03-16 11:25:00,32.73,32.76,32.72,32.76,28340.0,26.6852,26.7096,26.677,26.7096,28340.0
2017-03-16 11:30:00,32.76,32.8,32.76,32.8,46848.0,26.7096,26.7422,26.7096,26.7422,46848.0
2017-03-16 11:35:00,32.8,32.82,32.79,32.79,24500.0,26.7422,26.7586,26.7341,26.7341,24500.0
2017-03-16 11:40:00,32.79,32.79,32.76,32.77,36456.0,26.7341,26.7341,26.7096,26.7178,36456.0
2017-03-16 11:45:00,32.76,32.78,32.76,32.77,35924.0,26.7096,26.7259,26.7096,26.7178,35924.0
2017-03-16 11:50:00,32.77,32.77,32.74,32.74,41088.0,26.7178,26.7178,26.6933,26.6933,41088.0
2017-03-16 11:55:00,32.75,32.77,32.74,32.75,33832.0,26.7015,26.7178,26.6933,26.7015,33832.0
2017-03-16 12:00:00,32.76,32.77,32.75,32.75,33192.0,26.7096,26.7178,26.7015,26.7015,33192.0
2017-03-16 12:05:00,32.75,32.75,32.7,32.7,40200.0,26.7015,26.7015,26.6607,26.6607,40200.0
2017-03-16 12:10:00,32.71,32.71,32.69,32.71,57228.0,26.6689,26.6689,26.6526,26.6689,57228.0
2017-03-16 12:15:00,32.71,32.73,32.68,32.71,310792.0,26.6689,26.6852,26.6444,26.6689,310792.0
2017-03-16 12:20:00,32.71,32.75,32.7,32.75,44224.0,26.6689,26.7015,26.6607,26.7015,44224.0
2017-03-16 12:25:00,32.75,32.77,32.74,32.77,37580.0,26.7015,26.7178,26.6933,26.7178,37580.0
2017-03-16 12:30:00,32.76,32.77,32.75,32.76,32248.0,26.7096,26.7178,26.7015,26.7096,32248.0
2017-03-16 12:35:00,32.75,32.77,32.75,32.75,50240.0,26.7015,26.7178,26.7015,26.7015,50240.0
2017-03-16 12:40:00,32.75,32.78,32.74,32.76,112608.0,26.7015,26.7259,26.6933,26.7096,112608.0
2017-03-16 12:45:00,32.75,32.76,32.74,32.76,43480.0,26.7015,26.7096,26.6933,26.7096,43480.0
2017-03-16 12:50:00,32.75,32.77,32.74,32.77,37364.0,26.7015,26.7178,26.6933,26.7178,37364.0
2017-03-16 12:55:00,32.77,32.77,32.75,32.75,63320.0,26.7178,26.7178,26.7015,26.7015,63320.0
2017-03-16 13:00:00,32.76,32.76,32.7,32.72,61524.0,26.7096,26.7096,26.6607,26.677,61524.0
2017-03-16 13:05:00,32.72,32.72,32.69,32.69,27824.0,26.677,26.677,26.6526,26.6526,27824.0
2017-03-16 13:10:00,32.69,32.71,32.69,32.7,71876.0,26.6526,26.6689,26.6526,26.6607,71876.0
2017-03-16 13:15:00,32.7,32.72,32.67,32.69,75856.0,26.6607,26.677,26.6363,26.6526,75856.0
2017-03-16 13:20:00,32.68,32.69,32.68,32.68,74644.0,26.6444,26.6526,26.6444,26.6444,74644.0
2017-03-16 13:25:00,32.67,32.68,32.63,32.63,79876.0,26.6363,26.6444,26.6036,26.6036,79876.0
2017-03-16 13:30:00,32.63,32.68,32.63,32.63,108992.0,26.6036,26.6444,26.6036,26.6036,108992.0
2017-03-16 13:35:00,32.63,32.65,32.63,32.63,42860.0,26.6036,26.62,26.6036,26.6036,42860.0
2017-03-16 13:40:00,32.64,32.64,32.61,32.61,37552.0,26.6118,26.6118,26.5873,26.5873,37552.0
2017-03-16 13:45:00,32.62,32.63,32.61,32.61,49032.0,26.5955,26.6036,26.5873,26.5873,49032.0
2017-03-16 13:50:00,32.61,32.62,32.59,32.59,46384.0,26.5873,26.5955,26.571,26.571,46384.0
2017-03-16 13:55:00,32.59,32.6,32.58,32.59,50220.0,26.571,26.5792,26.5629,26.571,50220.0
2017-03-16 14:00:00,32.59,32.59,32.56,32.57,46848.0,26.571,26.571,26.5466,26.5547,46848.0
2017-03-16 14:05:00,32.58,32.58,32.57,32.58,65796.0,26.5629,26.5629,26.5547,26.5629,65796.0
2017-03-16 14:10:00,32.58,32.58,32.54,32.56,77244.0,26.5629,26.5629,26.5303,26.5466,77244.0
2017-03-16 14:15:00,32.56,32.56,32.54,32.55,61392.0,26.5466,26.5466,26.5303,26.5384,61392.0
2017-03-16 14:20:00,32.55,32.58,32.55,32.57,87076.0,26.5384,26.5629,26.5384,26.5547,87076.0
2017-03-16 14:25:00,32.57,32.59,32.57,32.57,106316.0,26.5547,26.571,26.5547,26.5547,106316.0
2017-03-16 14:30:00,32.57,32.58,32.56,32.56,92900.0,26.5547,26.5629,26.5466,26.5466,92900.0
2017-03-16 14:35:00,32.56,32.56,32.52,32.52,98780.0,26.5466,26.5466,26.514,26.514,98780.0
2017-03-16 14:40:00,32.52,32.54,32.49,32.49,106540.0,26.514,26.5303,26.4895,26.4895,106540.0
2017-03-16 14:45:00,32.49,32.51,32.48,32.49,87360.0,26.4895,26.5058,26.4813,26.4895,87360.0
2017-03-16 14:50:00,32.49,32.49,32.48,32.48,93224.0,26.4895,26.4895,26.4813,26.4813,93224.0
2017-03-16 14:55:00,32.48,32.51,32.47,32.48,126228.0,26.4813,26.5058,26.4732,26.4813,126228.0
2017-03-16 15:00:00,32.47,32.48,32.44,32.44,165376.0,26.4732,26.4813,26.4487,26.4487,165376.0
2017-03-16 15:05:00,32.44,32.45,32.43,32.44,142804.0,26.4487,26.4569,26.4406,26.4487,142804.0
2017-03-16 15:10:00,32.44,32.44,32.42,32.44,181244.0,26.4487,26.4487,26.4324,26.4487,181244.0
2017-03-16 15:15:00,32.44,32.48,32.44,32.45,119084.0,26.4487,26.4813,26.4487,26.4569,119084.0
2017-03-16 15:20:00,32.45,32.47,32.45,32.45,137184.0,26.4569,26.4732,26.4569,26.4569,137184.0
2017-03-16 15:25:00,32.45,32.48,32.45,32.45,137112.0,26.4569,26.4813,26.4569,26.4569,137112.0
2017-03-16 15:30:00,32.45,32.45,32.4,32.41,186060.0,26.4569,26.4569,26.4161,26.4243,186060.0
2017-03-16 15:35:00,32.41,32.44,32.41,32.42,211136.0,26.4243,26.4487,26.4243,26.4324,211136.0
2017-03-16 15:40:00,32.41,32.47,32.4,32.45,278916.0,26.4243,26.4732,26.4161,26.4569,278916.0
2017-03-16 15:45:00,32.45,32.53,32.45,32.51,308088.0,26.4569,26.5221,26.4569,26.5058,308088.0
2017-03-16 15:50:00,32.51,32.51,32.48,32.49,265388.0,26.5058,26.5058,26.4813,26.4895,265388.0
2017-03-16 15:55:00,32.49,32.52,32.48,32.49,556700.0,26.4895,26.514,26.4813,26.4895,556700.0
2017-03-17 09:30:00,32.53,32.66,32.52,32.64,2368144.0,26.5221,26.6281,26.514,26.6118,2368144.0
2017-03-17 09:35:00,32.63,32.77,32.63,32.76,101100.0,26.6036,26.7178,26.6036,26.7096,101100.0
2017-03-17 09:40:00,32.74,32.84,32.74,32.84,97692.0,26.6933,26.7749,26.6933,26.7749,97692.0
2017-03-17 09:45:00,32.84,32.95,32.83,32.91,134984.0,26.7749,26.8645,26.7667,26.8319,134984.0
2017-03-17 09:50:00,32.9,32.92,32.81,32.84,186256.0,26.8238,26.8401,26.7504,26.7749,186256.0
2017-03-17 09:55:00,32.84,32.87,32.79,32.81,103620.0,26.7749,26.7993,26.7341,26.7504,103620.0
2017-03-17 10:00:00,32.82,32.86,32.77,32.79,82656.0,26.7586,26.7912,26.7178,26.7341,82656.0
2017-03-17 10:05:00,32.77,32.8,32.74,32.76,37912.0,26.7178,26.7422,26.6933,26.7096,37912.0
2017-03-17 10:10:00,32.75,32.79,32.74,32.77,90324.0,26.7015,26.7341,26.6933,26.7178,90324.0
2017-03-17 10:15:00,32.78,32.78,32.7,32.7,50156.0,26.7259,26.7259,26.6607,26.6607,50156.0
2017-03-17 10:20:00,32.7,32.72,32.63,32.67,32004.0,26.6607,26.677,26.6036,26.6363,32004.0
2017-03-17 10:25:00,32.66,32.7,32.64,32.64,38640.0,26.6281,26.6607,26.6118,26.6118,38640.0
2017-03-17 10:30:00,32.66,32.68,32.63,32.65,34308.0,26.6281,26.6444,26.6036,26.62,34308.0
2017-03-17 10:35:00,32.65,32.67,32.65,32.66,31484.0,26.62,26.6363,26.62,26.6281,31484.0
2017-03-17 10:40:00,32.65,32.68,32.64,32.68,80276.0,26.62,26.6444,26.6118,26.6444,80276.0
2017-03-17 10:45:00,32.68,32.73,32.66,32.73,79596.0,26.6444,26.6852,26.6281,26.6852,79596.0
2017-03-17 10:50:00,32.73,32.74,32.7,32.72,35740.0,26.6852,26.6933,26.6607,26.677,35740.0
2017-03-17 10:55:00,32.71,32.71,32.66,32.7,94120.0,26.6689,26.6689,26.6281,26.6607,94120.0
2017-03-17 11:00:00,32.71,32.71,32.67,32.67,36724.0,26.6689,26.6689,26.6363,26.6363,36724.0
2017-03-17 11:05:00,32.68,32.7,32.67,32.7,49040.0,26.6444,26.6607,26.6363,26.6607,49040.0
2017-03-17 11:10:00,32.7,32.71,32.67,32.69,52308.0,26.6607,26.6689,26.6363,26.6526,52308.0
2017-03-17 11:15:00,32.69,32.71,32.68,32.69,68520.0,26.6526,26.6689,26.6444,26.6526,68520.0
2017-03-17 11:20:00,32.69,32.7,32.66,32.7,42472.0,26.6526,26.6607,26.6281,26.6607,42472.0
2017-03-17 11:25:00,32.7,32.7,32.68,32.68,32692.0,26.6607,26.6607,26.6444,26.6444,32692.0
2017-03-17 11:30:00,32.69,32.71,32.67,32.67,36364.0,26.6526,26.6689,26.6363,26.6363,36364.0
2017-03-17 11:35:00,32.67,32.7,32.67,32.7,35408.0,26.6363,26.6607,26.6363,26.6607,35408.0
2017-03-17 11:40:00,32.69,32.73,32.69,32.71,61360.0,26.6526,26.6852,26.6526,26.6689,61360.0
2017-03-17 11:45:00,32.71,32.72,32.69,32.7,51256.0,26.6689,26.677,26.6526,26.6607,51256.0
2017-03-17 11:50:00,32.7,32.73,32.69,32.72,63832.0,26.6607,26.6852,26.6526,26.677,63832.0
2017-03-17 11:55:00,32.72,32.73,32.69,32.7,47152.0,26.677,26.6852,26.6526,26.6607,47152.0
2017-03-17 12:00:00,32.7,32.71,32.67,32.67,19848.0,26.6607,26.6689,26.6363,26.6363,19848.0
2017-03-17 12:05:00,32.67,32.7,32.67,32.68,25828.0,26.6363,26.6607,26.6363,26.6444,25828.0
2017-03-17 12:10:00,32.68,32.69,32.67,32.69,32292.0,26.6444,26.6526,26.6363,26.6526,32292.0
2017-03-17 12:15:00,32.69,32.69,32.67,32.69,42912.0,26.6526,26.6526,26.6363,26.6526,42912.0
2017-03-17 12:20:00,32.7,32.7,32.68,32.69,31628.0,26.6607,26.6607,26.6444,26.6526,31628.0
2017-03-17 12:25:00,32.69,32.71,32.68,32.68,40360.0,26.6526,26.6689,26.6444,26.6444,40360.0
2017-03-17 12:30:00,32.69,32.69,32.65,32.65,20676.0,26.6526,26.6526,26.62,26.62,20676.0
2017-03-17 12:35:00,32.66,32.68,32.65,32.66,33184.0,26.6281,26.6444,26.62,26.6281,33184.0
2017-03-17 12:40:00,32.66,32.68,32.65,32.68,26500.0,26.6281,26.6444,26.62,26.6444,26500.0
2017-03-17 12:45:00,32.68,32.68,32.67,32.67,22936.0,26.6444,26.6444,26.6363,26.6363,22936.0
2017-03-17 12:50:00,32.68,32.7,32.67,32.7,38680.0,26.6444,26.6607,26.6363,26.6607,38680.0
2017-03-17 12:55:00,32.69,32.7,32.69,32.69,34816.0,26.6526,26.6607,26.6526,26.6526,34816.0
2017-03-17 13:00:00,32.69,32.72,32.69,32.72,36260.0,26.6526,26.677,26.6526,26.677,36260.0
2017-03-17 13:05:00,32.71,32.72,32.7,32.71,28524.0,26.6689,26.677,26.6607,26.6689,28524.0
2017-03-17 13:10:00,32.71,32.74,32.71,32.72,50732.0,26.6689,26.6933,26.6689,26.677,50732.0
2017-03-17 13:15:00,32.73,32.73,32.71,32.72,32608.0,26.6852,26.6852,26.6689,26.677,32608.0
2017-03-17 13:20:00,32.72,32.74,32.7,32.72,27580.0,26.677,26.6933,26.6607,26.677,27580.0
2017-03-17 13:25:00,32.72,32.73,32.71,32.72,35636.0,26.677,26.6852,26.6689,26.677,35636.0
2017-03-17 13:30:00,32.72,32.73,32.72,32.73,31172.0,26.677,26.6852,26.677,26.6852,31172.0
2017-03-17 13:35:00,32.73,32.74,32.71,32.72,44632.0,26.6852,26.6933,26.6689,26.677,44632.0
2017-03-17 13:40:00,32.73,32.73,32.72,32.73,63260.0,26.6852,26.6852,26.677,26.6852,63260.0
2017-03-17 13:45:00,32.73,32.73,32.72,32.73,29488.0,26.6852,26.6852,26.677,26.6852,29488.0
2017-03-17 13:50:00,32.73,32.74,32.71,32.74,31996.0,26.6852,26.6933,26.6689,26.6933,31996.0
2017-03-17 13:55:00,32.75,32.76,32.74,32.75,28148.0,26.7015,26.7096,26.6933,26.7015,28148.0
2017-03-17 14:00:00,32.75,32.76,32.74,32.75,32452.0,26.7015,26.7096,26.6933,26.7015,32452.0
2017-03-17 14:05:00,32.74,32.75,32.73,32.74,27824.0,26.6933,26.7015,26.6852,26.6933,27824.0
2017-03-17 14:10:00,32.74,32.75,32.73,32.74,36964.0,26.6933,26.7015,26.6852,26.6933,36964.0
2017-03-17 14:15:00,32.74,32.74,32.73,32.73,23488.0,26.6933,26.6933,26.6852,26.6852,23488.0
2017-03-17 14:20:00,32.74,32.74,32.7,32.72,33228.0,26.6933,26.6933,26.6607,26.677,33228.0
2017-03-17 14:25:00,32.72,32.74,32.72,32.72,37184.0,26.677,26.6933,26.677,26.677,37184.0
2017-03-17 14:30:00,32.72,32.75,32.71,32.74,51616.0,26.677,26.7015,26.6689,26.6933,51616.0
2017-03-17 14:35:00,32.74,32.76,32.74,32.76,33888.0,26.6933,26.7096,26.6933,26.7096,33888.0
2017-03-17 14:40:00,32.76,32.77,32.76,32.77,35828.0,26.7096,26.7178,26.7096,26.7178,35828.0
2017-03-17 14:45:00,32.77,32.77,32.76,32.77,45132.0,26.7178,26.7178,26.7096,26.7178,45132.0
2017-03-17 14:50:00,32.77,32.77,32.73,32.75,24308.0,26.7178,26.7178,26.6852,26.7015,24308.0
2017-03-17 14:55:00,32.75,32.76,32.74,32.75,53240.0,26.7015,26.7096,26.6933,26.7015,53240.0
2017-03-17 15:00:00,32.76,32.79,32.75,32.77,105024.0,26.7096,26.7341,26.7015,26.7178,105024.0
2017-03-17 15:05:00,32.77,32.79,32.76,32.78,97496.0,26.7178,26.7341,26.7096,26.7259,97496.0
2017-03-17 15:10:00,32.77,32.81,32.77,32.79,54608.0,26.7178,26.7504,26.7178,26.7341,54608.0
2017-03-17 15:15:00,32.78,32.8,32.77,32.79,58572.0,26.7259,26.7422,26.7178,26.7341,58572.0
2017-03-17 15:20:00,32.79,32.81,32.78,32.8,60480.0,26.7341,26.7504,26.7259,26.7422,60480.0
2017-03-17 15:25:00,32.8,32.8,32.77,32.78,76272.0,26.7422,26.7422,26.7178,26.7259,76272.0
2017-03-17 15:30:00,32.78,32.79,32.77,32.78,123612.0,26.7259,26.7341,26.7178,26.7259,123612.0
2017-03-17 15:35:00,32.77,32.79,32.76,32.77,171916.0,26.7178,26.7341,26.7096,26.7178,171916.0
2017-03-17 15:40:00,32.77,32.8,32.77,32.8,241072.0,26.7178,26.7422,26.7178,26.7422,241072.0
2017-03-17 15:45:00,32.8,32.8,32.67,32.68,332956.0,26.7422,26.7422,26.6363,26.6444,332956.0
2017-03-17 15:50:00,32.68,32.7,32.62,32.63,381404.0,26.6444,26.6607,26.5955,26.6036,381404.0
2017-03-17 15:55:00,32.63,32.63,32.56,32.56,842088.0,26.6036,26.6036,26.5466,26.5466,842088.0
2017-03-20 09:30:00,32.68,32.8,32.64,32.65,191096.0,26.6444,26.7422,26.6118,26.62,191096.0
2017-03-20 09:35:00,32.73,32.76,32.65,32.67,65536.0,26.6852,26.7096,26.62,26.6363,65536.0
2017-03-20 09:40:00,32.67,32.71,32.62,32.65,66604.0,26.6363,26.6689,26.5955,26.62,66604.0
2017-03-20 09:45:00,32.65,32.66,32.6,32.64,78168.0,26.62,26.6281,26.5792,26.6118,78168.0
2017-03-20 09:50:00,32.63,32.64,32.57,32.6,20744.0,26.6036,26.6118,26.5547,26.5792,20744.0
2017-03-20 09:55:00,32.6,32.64,32.59,32.6,23860.0,26.5792,26.6118,26.571,26.5792,23860.0
2017-03-20 10:00:00,32.6,32.61,32.55,32.57,56080.0,26.5792,26.5873,26.5384,26.5547,56080.0
2017-03-20 10:05:00,32.57,32.59,32.55,32.57,24852.0,26.5547,26.571,26.5384,26.5547,24852.0
2017-03-20 10:10:00,32.56,32.57,32.54,32.55,29504.0,26.5466,26.5547,26.5303,26.5384,29504.0
2017-03-20 10:15:00,32.56,32.56,32.51,32.53,27272.0,26.5466,26.5466,26.5058,26.5221,27272.0
2017-03-20 10:20:00,32.54,32.56,32.52,32.54,30464.0,26.5303,26.5466,26.514,26.5303,30464.0
2017-03-20 10:25:00,32.54,32.56,32.52,32.55,52232.0,26.5303,26.5466,26.514,26.5384,52232.0
2017-03-20 10:30:00,32.53,32.56,32.52,32.52,18732.0,26.5221,26.5466,26.514,26.514,18732.0
2017-03-20 10:35:00,32.52,32.54,32.51,32.52,25500.0,26.514,26.5303,26.5058,26.514,25500.0
2017-03-20 10:40:00,32.52,32.53,32.48,32.51,84332.0,26.514,26.5221,26.4813,26.5058,84332.0
2017-03-20 10:45:00,32.52,32.52,32.48,32.48,56764.0,26.514,26.514,26.4813,26.4813,56764.0
2017-03-20 10:50:00,32.48,32.5,32.46,32.49,22468.0,26.4813,26.4977,26.465,26.4895,22468.0
2017-03-20 10:55:00,32.49,32.5,32.46,32.49,50616.0,26.4895,26.4977,26.465,26.4895,50616.0
2017-03-20 11:00:00,32.5,32.5,32.46,32.48,62332.0,26.4977,26.4977,26.465,26.4813,62332.0
2017-03-20 11:05:00,32.49,32.5,32.48,32.48,47392.0,26.4895,26.4977,26.4813,26.4813,47392.0
2017-03-20 11:10:00,32.49,32.51,32.49,32.49,47016.0,26.4895,26.5058,26.4895,26.4895,47016.0
2017-03-20 11:15:00,32.5,32.51,32.48,32.5,34532.0,26.4977,26.5058,26.4813,26.4977,34532.0
2017-03-20 11:20:00,32.5,32.5,32.47,32.48,35428.0,26.4977,26.4977,26.4732,26.4813,35428.0
2017-03-20 11:25:00,32.48,32.49,32.47,32.47,38120.0,26.4813,26.4895,26.4732,26.4732,38120.0
2017-03-20 11:30:00,32.47,32.47,32.46,32.46,50200.0,26.4732,26.4732,26.465,26.465,50200.0
2017-03-20 11:35:00,32.46,32.47,32.44,32.47,25060.0,26.465,26.4732,26.4487,26.4732,25060.0
2017-03-20 11:40:00,32.46,32.5,32.46,32.49,34116.0,26.465,26.4977,26.465,26.4895,34116.0
2017-03-20 11:45:00,32.49,32.52,32.48,32.51,23600.0,26.4895,26.514,26.4813,26.5058,23600.0
2017-03-20 11:50:00,32.52,32.52,32.49,32.51,19240.0,26.514,26.514,26.4895,26.5058,19240.0
2017-03-20 11:55:00,32.51,32.51,32.5,32.51,13424.0,26.5058,26.5058,26.4977,26.5058,13424.0
2017-03-20 12:00:00,32.5,32.52,32.49,32.51,14436.0,26.4977,26.514,26.4895,26.5058,14436.0
2017-03-20 12:05:00,32.52,32.53,32.5,32.52,19428.0,26.514,26.5221,26.4977,26.514,19428.0
2017-03-20 12:10:00,32.51,32.52,32.48,32.5,110732.0,26.5058,26.514,26.4813,26.4977,110732.0
2017-03-20 12:15:00,32.5,32.5,32.47,32.49,36728.0,26.4977,26.4977,26.4732,26.4895,36728.0
2017-03-20 12:20:00,32.48,32.5,32.47,32.48,36968.0,26.4813,26.4977,26.4732,26.4813,36968.0
2017-03-20 12:25:00,32.48,32.5,32.47,32.48,22736.0,26.4813,26.4977,26.4732,26.4813,22736.0
2017-03-20 12:30:00,32.48,32.48,32.46,32.48,15780.0,26.4813,26.4813,26.465,26.4813,15780.0
2017-03-20 12:35:00,32.49,32.49,32.48,32.49,19864.0,26.4895,26.4895,26.4813,26.4895,19864.0
2017-03-20 12:40:00,32.49,32.5,32.48,32.5,12712.0,26.4895,26.4977,26.4813,26.4977,12712.0
2017-03-20 12:45:00,32.5,32.5,32.48,32.49,22088.0,26.4977,26.4977,26.4813,26.4895,22088.0
2017-03-20 12:50:00,32.49,32.51,32.49,32.49,35800.0,26.4895,26.5058,26.4895,26.4895,35800.0
2017-03-20 12:55:00,32.49,32.5,32.49,32.49,18368.0,26.4895,26.4977,26.4895,26.4895,18368.0
2017-03-20 13:00:00,32.48,32.49,32.47,32.48,18744.0,26.4813,26.4895,26.4732,26.4813,18744.0
2017-03-20 13:05:00,32.47,32.48,32.47,32.48,14668.0,26.4732,26.4813,26.4732,26.4813,14668.0
2017-03-20 13:10:00,32.48,32.48,32.47,32.47,18052.0,26.4813,26.4813,26.4732,26.4732,18052.0
2017-03-20 13:15:00,32.46,32.47,32.46,32.47,19060.0,26.465,26.4732,26.465,26.4732,19060.0
2017-03-20 13:20:00,32.46,32.48,32.46,32.46,68972.0,26.465,26.4813,26.465,26.465,68972.0
2017-03-20 13:25:00,32.46,32.47,32.46,32.47,12264.0,26.465,26.4732,26.465,26.4732,12264.0
2017-03-20 13:30:00,32.47,32.48,32.47,32.48,17064.0,26.4732,26.4813,26.4732,26.4813,17064.0
2017-03-20 13:35:00,32.47,32.48,32.46,32.46,11604.0,26.4732,26.4813,26.465,26.465,11604.0
2017-03-20 13:40:00,32.46,32.46,32.43,32.44,29360.0,26.465,26.465,26.4406,26.4487,29360.0
2017-03-20 13:45:00,32.44,32.44,32.43,32.43,40380.0,26.4487,26.4487,26.4406,26.4406,40380.0
2017-03-20 13:50:00,32.43,32.44,32.43,32.43,30968.0,26.4406,26.4487,26.4406,26.4406,30968.0
2017-03-20 13:55:00,32.43,32.44,32.43,32.44,19216.0,26.4406,26.4487,26.4406,26.4487,19216.0
2017-03-20 14:00:00,32.44,32.46,32.44,32.45,46624.0,26.4487,26.465,26.4487,26.4569,46624.0
2017-03-20 14:05:00,32.45,32.46,32.45,32.46,28484.0,26.4569,26.465,26.4569,26.465,28484.0
2017-03-20 14:10:00,32.46,32.46,32.44,32.44,40360.0,26.465,26.465,26.4487,26.4487,40360.0
2017-03-20 14:15:00,32.44,32.45,32.43,32.45,21800.0,26.4487,26.4569,26.4406,26.4569,21800.0
2017-03-20 14:20:00,32.45,32.46,32.44,32.46,23620.0,26.4569,26.465,26.4487,26.465,23620.0
2017-03-20 14:25:00,32.46,32.46,32.44,32.45,14824.0,26.465,26.465,26.4487,26.4569,14824.0
2017-03-20 14:30:00,32.45,32.45,32.43,32.43,24220.0,26.4569,26.4569,26.4406,26.4406,24220.0
2017-03-20 14:35:00,32.44,32.44,32.4,32.42,36324.0,26.4487,26.4487,26.4161,26.4324,36324.0
2017-03-20 14:40:00,32.42,32.43,32.42,32.43,21188.0,26.4324,26.4406,26.4324,26.4406,21188.0
2017-03-20 14:45:00,32.43,32.43,32.41,32.41,40672.0,26.4406,26.4406,26.4243,26.4243,40672.0
2017-03-20 14:50:00,32.42,32.42,32.4,32.41,43172.0,26.4324,26.4324,26.4161,26.4243,43172.0
2017-03-20 14:55:00,32.41,32.42,32.4,32.42,28976.0,26.4243,26.4324,26.4161,26.4324,28976.0
2017-03-20 15:00:00,32.41,32.43,32.4,32.41,55576.0,26.4243,26.4406,26.4161,26.4243,55576.0
2017-03-20 15:05:00,32.41,32.42,32.39,32.41,157228.0,26.4243,26.4324,26.408,26.4243,157228.0
2017-03-20 15:10:00,32.42,32.42,32.38,32.42,221868.0,26.4324,26.4324,26.3998,26.4324,221868.0
2017-03-20 15:15:00,32.42,32.47,32.42,32.47,100960.0,26.4324,26.4732,26.4324,26.4732,100960.0
2017-03-20 15:20:00,32.47,32.48,32.45,32.46,64644.0,26.4732,26.4813,26.4569,26.465,64644.0
2017-03-20 15:25:00,32.46,32.47,32.45,32.45,77820.0,26.465,26.4732,26.4569,26.4569,77820.0
2017-03-20 15:30:00,32.45,32.46,32.44,32.45,46836.0,26.4569,26.465,26.4487,26.4569,46836.0
2017-03-20 15:35:00,32.46,32.48,32.45,32.45,73608.0,26.465,26.4813,26.4569,26.4569,73608.0
2017-03-20 15:40:00,32.46,32.47,32.45,32.46,69652.0,26.465,26.4732,26.4569,26.465,69652.0
2017-03-20 15:45:00,32.46,32.48,32.45,32.46,161484.0,26.465,26.4813,26.4569,26.465,161484.0
2017-03-20 15:50:00,32.46,32.48,32.46,32.48,204992.0,26.465,26.4813,26.465,26.4813,204992.0
2017-03-20 15:55:00,32.48,32.49,32.45,32.48,504168.0,26.4813,26.4895,26.4569,26.4813,504168.0
2017-03-21 09:30:00,32.56,32.64,32.4,32.62,116716.0,26.5466,26.6118,26.4161,26.5955,116716.0
2017-03-21 09:35:00,32.6,32.71,32.58,32.71,153400.0,26.5792,26.6689,26.5629,26.6689,153400.0
2017-03-21 09:40:00,32.72,32.74,32.67,32.68,91108.0,26.677,26.6933,26.6363,26.6444,91108.0
2017-03-21 09:45:00,32.66,32.68,32.62,32.62,39748.0,26.6281,26.6444,26.5955,26.5955,39748.0
2017-03-21 09:50:00,32.63,32.63,32.6,32.61,30268.0,26.6036,26.6036,26.5792,26.5873,30268.0
2017-03-21 09:55:00,32.63,32.63,32.6,32.61,36652.0,26.6036,26.6036,26.5792,26.5873,36652.0
2017-03-21 10:00:00,32.62,32.63,32.56,32.56,14460.0,26.5955,26.6036,26.5466,26.5466,14460.0
2017-03-21 10:05:00,32.55,32.58,32.54,32.57,37160.0,26.5384,26.5629,26.5303,26.5547,37160.0
2017-03-21 10:10:00,32.57,32.58,32.55,32.56,95820.0,26.5547,26.5629,26.5384,26.5466,95820.0
2017-03-21 10:15:00,32.57,32.6,32.55,32.57,151152.0,26.5547,26.5792,26.5384,26.5547,151152.0
2017-03-21 10:20:00,32.57,32.58,32.51,32.52,50896.0,26.5547,26.5629,26.5058,26.514,50896.0
2017-03-21 10:25:00,32.54,32.56,32.52,32.54,26004.0,26.5303,26.5466,26.514,26.5303,26004.0
2017-03-21 10:30:00,32.53,32.58,32.52,32.58,61288.0,26.5221,26.5629,26.514,26.5629,61288.0
2017-03-21 10:35:00,32.57,32.58,32.54,32.56,66748.0,26.5547,26.5629,26.5303,26.5466,66748.0
2017-03-21 10:40:00,32.56,32.62,32.56,32.62,16552.0,26.5466,26.5955,26.5466,26.5955,16552.0
2017-03-21 10:45:00,32.63,32.63,32.6,32.62,20976.0,26.6036,26.6036,26.5792,26.5955,20976.0
2017-03-21 10:50:00,32.62,32.63,32.59,32.61,33180.0,26.5955,26.6036,26.571,26.5873,33180.0
2017-03-21 10:55:00,32.6,32.63,32.58,32.6,40492.0,26.5792,26.6036,26.5629,26.5792,40492.0
2017-03-21 11:00:00,32.6,32.62,32.6,32.61,34248.0,26.5792,26.5955,26.5792,26.5873,34248.0
2017-03-21 11:05:00,32.62,32.7,32.6,32.69,85764.0,26.5955,26.6607,26.5792,26.6526,85764.0
2017-03-21 11:10:00,32.7,32.76,32.68,32.76,62016.0,26.6607,26.7096,26.6444,26.7096,62016.0
2017-03-21 11:15:00,32.75,32.79,32.74,32.79,47872.0,26.7015,26.7341,26.6933,26.7341,47872.0
2017-03-21 11:20:00,32.78,32.83,32.78,32.79,25604.0,26.7259,26.7667,26.7259,26.7341,25604.0
2017-03-21 11:25:00,32.78,32.8,32.76,32.79,15872.0,26.7259,26.7422,26.7096,26.7341,15872.0
2017-03-21 11:30:00,32.79,32.82,32.79,32.8,62932.0,26.7341,26.7586,26.7341,26.7422,62932.0
2017-03-21 11:35:00,32.8,32.84,32.75,32.83,95520.0,26.7422,26.7749,26.7015,26.7667,95520.0
2017-03-21 11:40:00,32.82,32.83,32.8,32.82,109416.0,26.7586,26.7667,26.7422,26.7586,109416.0
2017-03-21 11:45:00,32.81,32.82,32.76,32.77,76680.0,26.7504,26.7586,26.7096,26.7178,76680.0
2017-03-21 11:50:00,32.77,32.8,32.77,32.79,148868.0,26.7178,26.7422,26.7178,26.7341,148868.0
2017-03-21 11:55:00,32.79,32.79,32.74,32.76,58868.0,26.7341,26.7341,26.6933,26.7096,58868.0
2017-03-21 12:00:00,32.75,32.76,32.71,32.73,36416.0,26.7015,26.7096,26.6689,26.6852,36416.0
2017-03-21 12:05:00,32.74,32.75,32.71,32.71,24576.0,26.6933,26.7015,26.6689,26.6689,24576.0
2017-03-21 12:10:00,32.72,32.73,32.7,32.71,44988.0,26.677,26.6852,26.6607,26.6689,44988.0
2017-03-21 12:15:00,32.71,32.77,32.71,32.74,76388.0,26.6689,26.7178,26.6689,26.6933,76388.0
2017-03-21 12:20:00,32.74,32.75,32.73,32.73,15636.0,26.6933,26.7015,26.6852,26.6852,15636.0
2017-03-21 12:25:00,32.73,32.81,32.73,32.8,77708.0,26.6852,26.7504,26.6852,26.7422,77708.0
2017-03-21 12:30:00,32.8,32.83,32.79,32.79,79856.0,26.7422,26.7667,26.7341,26.7341,79856.0
2017-03-21 12:35:00,32.78,32.81,32.76,32.8,164452.0,26.7259,26.7504,26.7096,26.7422,164452.0
2017-03-21 12:40:00,32.79,32.8,32.77,32.78,46300.0,26.7341,26.7422,26.7178,26.7259,46300.0
2017-03-21 12:45:00,32.77,32.77,32.72,32.73,58604.0,26.7178,26.7178,26.677,26.6852,58604.0
2017-03-21 12:50:00,32.73,32.75,32.72,32.75,28552.0,26.6852,26.7015,26.677,26.7015,28552.0
2017-03-21 12:55:00,32.75,32.79,32.74,32.78,41144.0,26.7015,26.7341,26.6933,26.7259,41144.0
2017-03-21 13:00:00,32.78,32.8,32.77,32.79,66044.0,26.7259,26.7422,26.7178,26.7341,66044.0
2017-03-21 13:05:00,32.79,32.8,32.77,32.78,43128.0,26.7341,26.7422,26.7178,26.7259,43128.0
2017-03-21 13:10:00,32.78,32.82,32.78,32.81,52068.0,26.7259,26.7586,26.7259,26.7504,52068.0
2017-03-21 13:15:00,32.81,32.86,32.81,32.84,41624.0,26.7504,26.7912,26.7504,26.7749,41624.0
2017-03-21 13:20:00,32.84,32.86,32.82,32.84,54656.0,26.7749,26.7912,26.7586,26.7749,54656.0
2017-03-21 13:25:00,32.85,32.88,32.84,32.87,75032.0,26.783,26.8075,26.7749,26.7993,75032.0
2017-03-21 13:30:00,32.87,32.89,32.85,32.89,37504.0,26.7993,26.8156,26.783,26.8156,37504.0
2017-03-21 13:35:00,32.89,32.91,32.88,32.88,47844.0,26.8156,26.8319,26.8075,26.8075,47844.0
2017-03-21 13:40:00,32.88,32.92,32.88,32.88,70684.0,26.8075,26.8401,26.8075,26.8075,70684.0
2017-03-21 13:45:00,32.88,32.92,32.88,32.92,156444.0,26.8075,26.8401,26.8075,26.8401,156444.0
2017-03-21 13:50:00,32.92,32.95,32.92,32.94,40548.0,26.8401,26.8645,26.8401,26.8564,40548.0
2017-03-21 13:55:00,32.94,32.94,32.92,32.93,20820.0,26.8564,26.8564,26.8401,26.8482,20820.0
2017-03-21 14:00:00,32.93,32.94,32.92,32.94,18168.0,26.8482,26.8564,26.8401,26.8564,18168.0
2017-03-21 14:05:00,32.94,32.97,32.92,32.96,26228.0,26.8564,26.8809,26.8401,26.8727,26228.0
2017-03-21 14:10:00,32.97,32.97,32.92,32.96,21272.0,26.8809,26.8809,26.8401,26.8727,21272.0
2017-03-21 14:15:00,32.97,33.02,32.97,33.02,73000.0,26.8809,26.9216,26.8809,26.9216,73000.0
2017-03-21 14:20:00,33.01,33.04,33.0,33.01,41976.0,26.9135,26.9379,26.9053,26.9135,41976.0
2017-03-21 14:25:00,33.02,33.03,32.99,32.99,71732.0,26.9216,26.9298,26.8972,26.8972,71732.0
2017-03-21 14:30:00,32.99,33.0,32.98,32.98,78408.0,26.8972,26.9053,26.889,26.889,78408.0
2017-03-21 14:35:00,32.99,33.02,32.98,33.0,102364.0,26.8972,26.9216,26.889,26.9053,102364.0
2017-03-21 14:40:00,32.99,33.01,32.99,32.99,53068.0,26.8972,26.9135,26.8972,26.8972,53068.0
2017-03-21 14:45:00,32.99,33.02,32.96,33.01,47312.0,26.8972,26.9216,26.8727,26.9135,47312.0
2017-03-21 14:50:00,33.01,33.02,32.98,33.01,36876.0,26.9135,26.9216,26.889,26.9135,36876.0
2017-03-21 14:55:00,33.01,33.03,32.99,33.02,48676.0,26.9135,26.9298,26.8972,26.9216,48676.0
2017-03-21 15:00:00,33.02,33.05,33.01,33.02,60208.0,26.9216,26.9461,26.9135,26.9216,60208.0
2017-03-21 15:05:00,33.01,33.03,32.99,33.0,39144.0,26.9135,26.9298,26.8972,26.9053,39144.0
2017-03-21 15:10:00,32.99,33.01,32.98,33.0,46132.0,26.8972,26.9135,26.889,26.9053,46132.0
2017-03-21 15:15:00,32.99,33.02,32.99,33.01,46616.0,26.8972,26.9216,26.8972,26.9135,46616.0
2017-03-21 15:20:00,33.01,33.02,32.99,33.02,59024.0,26.9135,26.9216,26.8972,26.9216,59024.0
2017-03-21 15:25:00,33.02,33.09,33.02,33.07,71668.0,26.9216,26.9787,26.9216,26.9624,71668.0
2017-03-21 15:30:00,33.07,33.07,33.04,33.07,91452.0,26.9624,26.9624,26.9379,26.9624,91452.0
2017-03-21 15:35:00,33.06,33.08,33.03,33.03,112764.0,26.9542,26.9705,26.9298,26.9298,112764.0
2017-03-21 15:40:00,33.03,33.04,32.97,32.99,113696.0,26.9298,26.9379,26.8809,26.8972,113696.0
2017-03-21 15:45:00,32.98,33.01,32.95,32.95,173232.0,26.889,26.9135,26.8645,26.8645,173232.0
2017-03-21 15:50:00,32.96,32.98,32.93,32.98,221932.0,26.8727,26.889,26.8482,26.889,221932.0
2017-03-21 15:55:00,32.97,32.98,32.94,32.96,468632.0,26.8809,26.889,26.8564,26.8727,468632.0
2017-03-22 09:30:00,33.0,33.3,33.0,33.23,146996.0,26.9053,27.1499,26.9053,27.0928,146996.0
2017-03-22 09:35:00,33.21,33.22,33.11,33.2,23580.0,27.0765,27.0847,26.995,27.0684,23580.0
2017-03-22 09:40:00,33.22,33.27,33.19,33.24,38024.0,27.0847,27.1254,27.0602,27.101,38024.0
2017-03-22 09:45:00,33.25,33.29,33.21,33.27,85016.0,27.1091,27.1418,27.0765,27.1254,85016.0
2017-03-22 09:50:00,33.26,33.26,33.19,33.21,33816.0,27.1173,27.1173,27.0602,27.0765,33816.0
2017-03-22 09:55:00,33.2,33.25,33.18,33.22,18440.0,27.0684,27.1091,27.0521,27.0847,18440.0
2017-03-22 10:00:00,33.22,33.22,33.09,33.14,56136.0,27.0847,27.0847,26.9787,27.0195,56136.0
2017-03-22 10:05:00,33.15,33.2,33.12,33.15,37752.0,27.0276,27.0684,27.0031,27.0276,37752.0
2017-03-22 10:10:00,33.13,33.16,33.1,33.15,44176.0,27.0113,27.0358,26.9868,27.0276,44176.0
2017-03-22 10:15:00,33.13,33.13,33.1,33.11,41392.0,27.0113,27.0113,26.9868,26.995,41392.0
2017-03-22 10:20:00,33.13,33.13,33.07,33.07,35752.0,27.0113,27.0113,26.9624,26.9624,35752.0
2017-03-22 10:25:00,33.08,33.1,33.04,33.1,47660.0,26.9705,26.9868,26.9379,26.9868,47660.0
2017-03-22 10:30:00,33.1,33.11,33.04,33.05,35560.0,26.9868,26.995,26.9379,26.9461,35560.0
2017-03-22 10:35:00,33.04,33.05,32.99,33.05,41192.0,26.9379,26.9461,26.8972,26.9461,41192.0
2017-03-22 10:40:00,33.04,33.06,32.99,33.02,19296.0,26.9379,26.9542,26.8972,26.9216,19296.0
2017-03-22 10:45:00,33.02,33.04,33.0,33.0,20516.0,26.9216,26.9379,26.9053,26.9053,20516.0
2017-03-22 10:50:00,32.99,33.03,32.97,32.99,30892.0,26.8972,26.9298,26.8809,26.8972,30892.0
2017-03-22 10:55:00,32.98,33.0,32.96,32.96,83160.0,26.889,26.9053,26.8727,26.8727,83160.0
2017-03-22 11:00:00,32.96,32.99,32.95,32.97,34212.0,26.8727,26.8972,26.8645,26.8809,34212.0
2017-03-22 11:05:00,32.98,33.01,32.98,32.99,41360.0,26.889,26.9135,26.889,26.8972,41360.0
2017-03-22 11:10:00,32.99,33.06,32.99,33.05,57372.0,26.8972,26.9542,26.8972,26.9461,57372.0
2017-03-22 11:15:00,33.06,33.08,33.05,33.07,36540.0,26.9542,26.9705,26.9461,26.9624,36540.0
2017-03-22 11:20:00,33.08,33.09,33.06,33.07,46972.0,26.9705,26.9787,26.9542,26.9624,46972.0
2017-03-22 11:25:00,33.07,33.09,33.05,33.07,31860.0,26.9624,26.9787,26.9461,26.9624,31860.0
2017-03-22 11:30:00,33.07,33.1,33.05,33.09,24380.0,26.9624,26.9868,26.9461,26.9787,24380.0
2017-03-22 11:35:00,33.08,33.1,33.06,33.07,30744.0,26.9705,26.9868,26.9542,26.9624,30744.0
2017-03-22 11:40:00,33.07,33.09,33.04,33.04,18468.0,26.9624,26.9787,26.9379,26.9379,18468.0
2017-03-22 11:45:00,33.04,33.05,33.01,33.02,26384.0,26.9379,26.9461,26.9135,26.9216,26384.0
2017-03-22 11:50:00,33.04,33.05,32.99,33.0,24360.0,26.9379,26.9461,26.8972,26.9053,24360.0
2017-03-22 11:55:00,33.0,33.01,32.98,32.99,21200.0,26.9053,26.9135,26.889,26.8972,21200.0
2017-03-22 12:00:00,32.99,33.02,32.99,33.0,23780.0,26.8972,26.9216,26.8972,26.9053,23780.0
2017-03-22 12:05:00,33.01,33.02,32.99,33.02,24252.0,26.9135,26.9216,26.8972,26.9216,24252.0
2017-03-22 12:10:00,33.02,33.03,33.01,33.02,16480.0,26.9216,26.9298,26.9135,26.9216,16480.0
2017-03-22 12:15:00,33.02,33.05,33.02,33.03,32988.0,26.9216,26.9461,26.9216,26.9298,32988.0
2017-03-22 12:20:00,33.04,33.05,33.01,33.02,25540.0,26.9379,26.9461,26.9135,26.9216,25540.0
2017-03-22 12:25:00,33.01,33.03,33.01,33.01,23588.0,26.9135,26.9298,26.9135,26.9135,23588.0
2017-03-22 12:30:00,33.01,33.04,33.01,33.02,23624.0,26.9135,26.9379,26.9135,26.9216,23624.0
2017-03-22 12:35:00,33.02,33.05,33.02,33.03,29228.0,26.9216,26.9461,26.9216,26.9298,29228.0
2017-03-22 12:40:00,33.03,33.11,33.03,33.09,77540.0,26.9298,26.995,26.9298,26.9787,77540.0
2017-03-22 12:45:00,33.08,33.09,33.04,33.06,36556.0,26.9705,26.9787,26.9379,26.9542,36556.0
2017-03-22 12:50:00,33.07,33.07,33.03,33.04,21684.0,26.9624,26.9624,26.9298,26.9379,21684.0
2017-03-22 12:55:00,33.04,33.05,33.02,33.03,30668.0,26.9379,26.9461,26.9216,26.9298,30668.0
2017-03-22 13:00:00,33.04,33.05,32.99,33.01,32196.0,26.9379,26.9461,26.8972,26.9135,32196.0
2017-03-22 13:05:00,33.01,33.02,32.99,33.01,12628.0,26.9135,26.9216,26.8972,26.9135,12628.0
2017-03-22 13:10:00,33.0,33.02,32.99,33.01,16888.0,26.9053,26.9216,26.8972,26.9135,16888.0
2017-03-22 13:15:00,33.01,33.04,33.01,33.04,18548.0,26.9135,26.9379,26.9135,26.9379,18548.0
2017-03-22 13:20:00,33.04,33.04,33.01,33.02,17696.0,26.9379,26.9379,26.9135,26.9216,17696.0
2017-03-22 13:25:00,33.03,33.04,33.02,33.03,36736.0,26.9298,26.9379,26.9216,26.9298,36736.0
2017-03-22 13:30:00,33.03,33.04,33.02,33.04,18400.0,26.9298,26.9379,26.9216,26.9379,18400.0
2017-03-22 13:35:00,33.04,33.06,33.04,33.06,14344.0,26.9379,26.9542,26.9379,26.9542,14344.0
2017-03-22 13:40:00,33.06,33.09,33.05,33.06,17792.0,26.9542,26.9787,26.9461,26.9542,17792.0
2017-03-22 13:45:00,33.07,33.08,33.05,33.07,19656.0,26.9624,26.9705,26.9461,26.9624,19656.0
2017-03-22 13:50:00,33.07,33.07,33.03,33.03,12148.0,26.9624,26.9624,26.9298,26.9298,12148.0
2017-03-22 13:55:00,33.04,33.05,33.02,33.04,25320.0,26.9379,26.9461,26.9216,26.9379,25320.0
2017-03-22 14:00:00,33.03,33.06,33.03,33.03,15308.0,26.9298,26.9542,26.9298,26.9298,15308.0
2017-03-22 14:05:00,33.02,33.04,33.02,33.04,18732.0,26.9216,26.9379,26.9216,26.9379,18732.0
2017-03-22 14:10:00,33.04,33.05,33.03,33.04,19200.0,26.9379,26.9461,26.9298,26.9379,19200.0
2017-03-22 14:15:00,33.04,33.05,33.03,33.04,25640.0,26.9379,26.9461,26.9298,26.9379,25640.0
2017-03-22 14:20:00,33.05,33.06,33.04,33.05,20680.0,26.9461,26.9542,26.9379,26.9461,20680.0
2017-03-22 14:25:00,33.05,33.06,33.03,33.04,20736.0,26.9461,26.9542,26.9298,26.9379,20736.0
2017-03-22 14:30:00,33.04,33.06,33.04,33.05,15208.0,26.9379,26.9542,26.9379,26.9461,15208.0
2017-03-22 14:35:00,33.05,33.08,33.05,33.08,35468.0,26.9461,26.9705,26.9461,26.9705,35468.0
2017-03-22 14:40:00,33.07,33.08,33.05,33.05,32612.0,26.9624,26.9705,26.9461,26.9461,32612.0
2017-03-22 14:45:00,33.05,33.09,33.04,33.09,30596.0,26.9461,26.9787,26.9379,26.9787,30596.0
2017-03-22 14:50:00,33.08,33.09,33.07,33.07,26044.0,26.9705,26.9787,26.9624,26.9624,26044.0
2017-03-22 14:55:00,33.07,33.08,33.06,33.07,19652.0,26.9624,26.9705,26.9542,26.9624,19652.0
2017-03-22 15:00:00,33.08,33.09,33.05,33.08,42916.0,26.9705,26.9787,26.9461,26.9705,42916.0
2017-03-22 15:05:00,33.07,33.09,33.06,33.08,30496.0,26.9624,26.9787,26.9542,26.9705,30496.0
2017-03-22 15:10:00,33.07,33.1,33.07,33.08,40144.0,26.9624,26.9868,26.9624,26.9705,40144.0
2017-03-22 15:15:00,33.08,33.12,33.08,33.12,120864.0,26.9705,27.0031,26.9705,27.0031,120864.0
2017-03-22 15:20:00,33.12,33.13,33.1,33.1,58036.0,27.0031,27.0113,26.9868,26.9868,58036.0
2017-03-22 15:25:00,33.11,33.11,33.09,33.1,44620.0,26.995,26.995,26.9787,26.9868,44620.0
2017-03-22 15:30:00,33.11,33.11,33.08,33.08,38664.0,26.995,26.995,26.9705,26.9705,38664.0
2017-03-22 15:35:00,33.08,33.09,33.07,33.07,42740.0,26.9705,26.9787,26.9624,26.9624,42740.0
2017-03-22 15:40:00,33.07,33.09,33.06,33.08,65132.0,26.9624,26.9787,26.9542,26.9705,65132.0
2017-03-22 15:45:00,33.08,33.11,33.08,33.11,81316.0,26.9705,26.995,26.9705,26.995,81316.0
2017-03-22 15:50:00,33.11,33.11,33.09,33.09,122520.0,26.995,26.995,26.9787,26.9787,122520.0
2017-03-22 15:55:00,33.09,33.11,33.09,33.11,270244.0,26.9787,26.995,26.9787,26.995,270244.0
2017-03-23 09:30:00,33.12,33.23,33.01,33.14,145068.0,27.0031,27.0928,26.9135,27.0195,145068.0
2017-03-23 09:35:00,33.13,33.14,33.04,33.06,62736.0,27.0113,27.0195,26.9379,26.9542,62736.0
2017-03-23 09:40:00,33.03,33.09,33.03,33.08,49252.0,26.9298,26.9787,26.9298,26.9705,49252.0
2017-03-23 09:45:00,33.06,33.12,33.05,33.12,35560.0,26.9542,27.0031,26.9461,27.0031,35560.0
2017-03-23 09:50:00,33.12,33.16,33.1,33.15,43780.0,27.0031,27.0358,26.9868,27.0276,43780.0
2017-03-23 09:55:00,33.13,33.14,33.06,33.09,27320.0,27.0113,27.0195,26.9542,26.9787,27320.0
2017-03-23 10:00:00,33.09,33.1,33.06,33.07,69984.0,26.9787,26.9868,26.9542,26.9624,69984.0
2017-03-23 10:05:00,33.06,33.16,33.06,33.16,46800.0,26.9542,27.0358,26.9542,27.0358,46800.0
2017-03-23 10:10:00,33.16,33.19,33.15,33.17,94944.0,27.0358,27.0602,27.0276,27.0439,94944.0
2017-03-23 10:15:00,33.16,33.21,33.16,33.17,28476.0,27.0358,27.0765,27.0358,27.0439,28476.0
2017-03-23 10:20:00,33.17,33.19,33.16,33.17,31824.0,27.0439,27.0602,27.0358,27.0439,31824.0
2017-03-23 10:25:00,33.17,33.19,33.15,33.18,72976.0,27.0439,27.0602,27.0276,27.0521,72976.0
2017-03-23 10:30:00,33.17,33.2,33.17,33.2,28168.0,27.0439,27.0684,27.0439,27.0684,28168.0
2017-03-23 10:35:00,33.19,33.2,33.17,33.2,31916.0,27.0602,27.0684,27.0439,27.0684,31916.0
2017-03-23 10:40:00,33.2,33.21,33.16,33.18,20620.0,27.0684,27.0765,27.0358,27.0521,20620.0
2017-03-23 10:45:00,33.18,33.19,33.16,33.17,28576.0,27.0521,27.0602,27.0358,27.0439,28576.0
2017-03-23 10:50:00,33.17,33.2,33.16,33.2,64252.0,27.0439,27.0684,27.0358,27.0684,64252.0
2017-03-23 10:55:00,33.21,33.25,33.21,33.22,34076.0,27.0765,27.1091,27.0765,27.0847,34076.0
2017-03-23 11:00:00,33.23,33.24,33.2,33.2,23148.0,27.0928,27.101,27.0684,27.0684,23148.0
2017-03-23 11:05:00,33.21,33.22,33.19,33.21,60268.0,27.0765,27.0847,27.0602,27.0765,60268.0
2017-03-23 11:10:00,33.21,33.22,33.2,33.22,18992.0,27.0765,27.0847,27.0684,27.0847,18992.0
2017-03-23 11:15:00,33.22,33.26,33.22,33.25,66432.0,27.0847,27.1173,27.0847,27.1091,66432.0
2017-03-23 11:20:00,33.23,33.27,33.23,33.26,32500.0,27.0928,27.1254,27.0928,27.1173,32500.0
2017-03-23 11:25:00,33.25,33.26,33.24,33.24,19928.0,27.1091,27.1173,27.101,27.101,19928.0
2017-03-23 11:30:00,33.23,33.25,33.22,33.22,78336.0,27.0928,27.1091,27.0847,27.0847,78336.0
2017-03-23 11:35:00,33.22,33.26,33.21,33.25,71992.0,27.0847,27.1173,27.0765,27.1091,71992.0
2017-03-23 11:40:00,33.25,33.28,33.24,33.24,13316.0,27.1091,27.1336,27.101,27.101,13316.0
2017-03-23 11:45:00,33.26,33.26,33.24,33.25,19320.0,27.1173,27.1173,27.101,27.1091,19320.0
2017-03-23 11:50:00,33.24,33.25,33.21,33.24,35616.0,27.101,27.1091,27.0765,27.101,35616.0
2017-03-23 11:55:00,33.24,33.26,33.23,33.25,26276.0,27.101,27.1173,27.0928,27.1091,26276.0
2017-03-23 12:00:00,33.24,33.24,33.23,33.23,14528.0,27.101,27.101,27.0928,27.0928,14528.0
2017-03-23 12:05:00,33.23,33.25,33.22,33.24,37336.0,27.0928,27.1091,27.0847,27.101,37336.0
2017-03-23 12:10:00,33.24,33.24,33.21,33.22,17264.0,27.101,27.101,27.0765,27.0847,17264.0
2017-03-23 12:15:00,33.21,33.22,33.19,33.21,19956.0,27.0765,27.0847,27.0602,27.0765,19956.0
2017-03-23 12:20:00,33.22,33.23,33.21,33.23,16400.0,27.0847,27.0928,27.0765,27.0928,16400.0
2017-03-23 12:25:00,33.23,33.23,33.21,33.22,31784.0,27.0928,27.0928,27.0765,27.0847,31784.0
2017-03-23 12:30:00,33.22,33.22,33.2,33.21,23736.0,27.0847,27.0847,27.0684,27.0765,23736.0
2017-03-23 12:35:00,33.2,33.22,33.2,33.21,14360.0,27.0684,27.0847,27.0684,27.0765,14360.0
2017-03-23 12:40:00,33.2,33.2,33.18,33.19,33012.0,27.0684,27.0684,27.0521,27.0602,33012.0
2017-03-23 12:45:00,33.2,33.2,33.18,33.18,19504.0,27.0684,27.0684,27.0521,27.0521,19504.0
2017-03-23 12:50:00,33.19,33.19,33.18,33.18,14764.0,27.0602,27.0602,27.0521,27.0521,14764.0
2017-03-23 12:55:00,33.19,33.2,33.18,33.18,29628.0,27.0602,27.0684,27.0521,27.0521,29628.0
2017-03-23 13:00:00,33.19,33.21,33.17,33.17,28156.0,27.0602,27.0765,27.0439,27.0439,28156.0
2017-03-23 13:05:00,33.18,33.2,33.17,33.17,22192.0,27.0521,27.0684,27.0439,27.0439,22192.0
2017-03-23 13:10:00,33.17,33.2,33.15,33.16,13540.0,27.0439,27.0684,27.0276,27.0358,13540.0
2017-03-23 13:15:00,33.16,33.16,33.13,33.13,13120.0,27.0358,27.0358,27.0113,27.0113,13120.0
2017-03-23 13:20:00,33.14,33.16,33.14,33.15,11756.0,27.0195,27.0358,27.0195,27.0276,11756.0
2017-03-23 13:25:00,33.14,33.16,33.13,33.13,52244.0,27.0195,27.0358,27.0113,27.0113,52244.0
2017-03-23 13:30:00,33.13,33.14,33.13,33.13,24052.0,27.0113,27.0195,27.0113,27.0113,24052.0
2017-03-23 13:35:00,33.13,33.16,33.13,33.13,25492.0,27.0113,27.0358,27.0113,27.0113,25492.0
2017-03-23 13:40:00,33.13,33.17,33.13,33.16,27024.0,27.0113,27.0439,27.0113,27.0358,27024.0
2017-03-23 13:45:00,33.16,33.16,33.13,33.16,15032.0,27.0358,27.0358,27.0113,27.0358,15032.0
2017-03-23 13:50:00,33.16,33.16,33.13,33.14,11920.0,27.0358,27.0358,27.0113,27.0195,11920.0
2017-03-23 13:55:00,33.13,33.15,33.13,33.13,19336.0,27.0113,27.0276,27.0113,27.0113,19336.0
2017-03-23 14:00:00,33.13,33.13,33.12,33.12,26364.0,27.0113,27.0113,27.0031,27.0031,26364.0
2017-03-23 14:05:00,33.13,33.15,33.13,33.13,28352.0,27.0113,27.0276,27.0113,27.0113,28352.0
2017-03-23 14:10:00,33.13,33.13,33.12,33.13,16400.0,27.0113,27.0113,27.0031,27.0113,16400.0
2017-03-23 14:15:00,33.13,33.13,33.1,33.11,27728.0,27.0113,27.0113,26.9868,26.995,27728.0
2017-03-23 14:20:00,33.11,33.12,33.1,33.1,32800.0,26.995,27.0031,26.9868,26.9868,32800.0
2017-03-23 14:25:00,33.11,33.11,33.05,33.05,43700.0,26.995,26.995,26.9461,26.9461,43700.0
2017-03-23 14:30:00,33.05,33.09,33.04,33.08,47036.0,26.9461,26.9787,26.9379,26.9705,47036.0
2017-03-23 14:35:00,33.08,33.08,33.05,33.06,63852.0,26.9705,26.9705,26.9461,26.9542,63852.0
2017-03-23 14:40:00,33.06,33.06,33.03,33.05,51968.0,26.9542,26.9542,26.9298,26.9461,51968.0
2017-03-23 14:45:00,33.05,33.06,33.05,33.05,51068.0,26.9461,26.9542,26.9461,26.9461,51068.0
2017-03-23 14:50:00,33.05,33.05,33.03,33.03,30720.0,26.9461,26.9461,26.9298,26.9298,30720.0
2017-03-23 14:55:00,33.04,33.06,33.0,33.0,42408.0,26.9379,26.9542,26.9053,26.9053,42408.0
2017-03-23 15:00:00,33.01,33.02,32.99,33.0,51312.0,26.9135,26.9216,26.8972,26.9053,51312.0
2017-03-23 15:05:00,33.01,33.01,32.98,32.98,31200.0,26.9135,26.9135,26.889,26.889,31200.0
2017-03-23 15:10:00,32.98,33.0,32.95,32.96,88488.0,26.889,26.9053,26.8645,26.8727,88488.0
2017-03-23 15:15:00,32.97,32.99,32.95,32.95,61188.0,26.8809,26.8972,26.8645,26.8645,61188.0
2017-03-23 15:20:00,32.96,32.99,32.96,32.98,38924.0,26.8727,26.8972,26.8727,26.889,38924.0
2017-03-23 15:25:00,32.97,33.01,32.97,32.99,87252.0,26.8809,26.9135,26.8809,26.8972,87252.0
2017-03-23 15:30:00,32.99,33.0,32.95,32.96,115412.0,26.8972,26.9053,26.8645,26.8727,115412.0
2017-03-23 15:35:00,32.96,33.0,32.96,32.99,92536.0,26.8727,26.9053,26.8727,26.8972,92536.0
2017-03-23 15:40:00,32.99,33.0,32.95,32.95,94676.0,26.8972,26.9053,26.8645,26.8645,94676.0
2017-03-23 15:45:00,32.95,32.99,32.94,32.99,141512.0,26.8645,26.8972,26.8564,26.8972,141512.0
2017-03-23 15:50:00,32.98,32.99,32.96,32.98,107504.0,26.889,26.8972,26.8727,26.889,107504.0
2017-03-23 15:55:00,32.98,33.03,32.97,33.02,292572.0,26.889,26.9298,26.8809,26.9216,292572.0
2017-03-24 09:30:00,32.99,33.06,32.98,32.98,90572.0,26.8972,26.9542,26.889,26.889,90572.0
2017-03-24 09:35:00,32.98,33.07,32.96,33.06,34972.0,26.889,26.9624,26.8727,26.9542,34972.0
2017-03-24 09:40:00,33.07,33.09,33.05,33.05,13228.0,26.9624,26.9787,26.9461,26.9461,13228.0
2017-03-24 09:45:00,33.06,33.1,33.06,33.09,10000.0,26.9542,26.9868,26.9542,26.9787,10000.0
2017-03-24 09:50:00,33.08,33.12,33.07,33.12,16552.0,26.9705,27.0031,26.9624,27.0031,16552.0
2017-03-24 09:55:00,33.12,33.13,33.11,33.13,10144.0,27.0031,27.0113,26.995,27.0113,10144.0
2017-03-24 10:00:00,33.12,33.13,33.1,33.13,19396.0,27.0031,27.0113,26.9868,27.0113,19396.0
2017-03-24 10:05:00,33.12,33.15,33.12,33.12,27304.0,27.0031,27.0276,27.0031,27.0031,27304.0
2017-03-24 10:10:00,33.13,33.14,33.1,33.11,24488.0,27.0113,27.0195,26.9868,26.995,24488.0
2017-03-24 10:15:00,33.11,33.13,33.1,33.1,18544.0,26.995,27.0113,26.9868,26.9868,18544.0
2017-03-24 10:20:00,33.11,33.14,33.09,33.13,19760.0,26.995,27.0195,26.9787,27.0113,19760.0
2017-03-24 10:25:00,33.12,33.16,33.1,33.15,23320.0,27.0031,27.0358,26.9868,27.0276,23320.0
2017-03-24 10:30:00,33.15,33.23,33.15,33.18,48504.0,27.0276,27.0928,27.0276,27.0521,48504.0
2017-03-24 10:35:00,33.2,33.23,33.19,33.21,23876.0,27.0684,27.0928,27.0602,27.0765,23876.0
2017-03-24 10:40:00,33.21,33.24,33.21,33.22,27932.0,27.0765,27.101,27.0765,27.0847,27932.0
2017-03-24 10:45:00,33.21,33.26,33.21,33.25,35456.0,27.0765,27.1173,27.0765,27.1091,35456.0
2017-03-24 10:50:00,33.24,33.25,33.22,33.23,23280.0,27.101,27.1091,27.0847,27.0928,23280.0
2017-03-24 10:55:00,33.23,33.26,33.23,33.26,24440.0,27.0928,27.1173,27.0928,27.1173,24440.0
2017-03-24 11:00:00,33.27,33.27,33.25,33.26,14976.0,27.1254,27.1254,27.1091,27.1173,14976.0
2017-03-24 11:05:00,33.26,33.26,33.24,33.24,23668.0,27.1173,27.1173,27.101,27.101,23668.0
2017-03-24 11:10:00,33.24,33.26,33.24,33.25,35728.0,27.101,27.1173,27.101,27.1091,35728.0
2017-03-24 11:15:00,33.26,33.28,33.25,33.27,34556.0,27.1173,27.1336,27.1091,27.1254,34556.0
2017-03-24 11:20:00,33.26,33.28,33.26,33.27,14400.0,27.1173,27.1336,27.1173,27.1254,14400.0
2017-03-24 11:25:00,33.26,33.27,33.24,33.24,12780.0,27.1173,27.1254,27.101,27.101,12780.0
2017-03-24 11:30:00,33.25,33.27,33.23,33.27,34608.0,27.1091,27.1254,27.0928,27.1254,34608.0
2017-03-24 11:35:00,33.26,33.26,33.24,33.25,20372.0,27.1173,27.1173,27.101,27.1091,20372.0
2017-03-24 11:40:00,33.24,33.25,33.22,33.25,23680.0,27.101,27.1091,27.0847,27.1091,23680.0
2017-03-24 11:45:00,33.24,33.24,33.23,33.23,10636.0,27.101,27.101,27.0928,27.0928,10636.0
2017-03-24 11:50:00,33.23,33.26,33.23,33.26,24060.0,27.0928,27.1173,27.0928,27.1173,24060.0
2017-03-24 11:55:00,33.25,33.26,33.25,33.25,12500.0,27.1091,27.1173,27.1091,27.1091,12500.0
2017-03-24 12:00:00,33.25,33.25,33.23,33.23,11516.0,27.1091,27.1091,27.0928,27.0928,11516.0
2017-03-24 12:05:00,33.24,33.27,33.24,33.26,12484.0,27.101,27.1254,27.101,27.1173,12484.0
2017-03-24 12:10:00,33.25,33.28,33.24,33.25,23712.0,27.1091,27.1336,27.101,27.1091,23712.0
2017-03-24 12:15:00,33.24,33.28,33.24,33.28,10956.0,27.101,27.1336,27.101,27.1336,10956.0
2017-03-24 12:20:00,33.28,33.3,33.28,33.29,39668.0,27.1336,27.1499,27.1336,27.1418,39668.0
2017-03-24 12:25:00,33.29,33.32,33.28,33.32,21704.0,27.1418,27.1662,27.1336,27.1662,21704.0
2017-03-24 12:30:00,33.31,33.32,33.29,33.3,44212.0,27.1581,27.1662,27.1418,27.1499,44212.0
2017-03-24 12:35:00,33.29,33.31,33.28,33.29,37616.0,27.1418,27.1581,27.1336,27.1418,37616.0
2017-03-24 12:40:00,33.29,33.3,33.27,33.28,21676.0,27.1418,27.1499,27.1254,27.1336,21676.0
2017-03-24 12:45:00,33.28,33.3,33.27,33.28,39764.0,27.1336,27.1499,27.1254,27.1336,39764.0
2017-03-24 12:50:00,33.28,33.28,33.24,33.25,18052.0,27.1336,27.1336,27.101,27.1091,18052.0
2017-03-24 12:55:00,33.26,33.27,33.24,33.27,25620.0,27.1173,27.1254,27.101,27.1254,25620.0
2017-03-24 13:00:00,33.27,33.27,33.26,33.27,9912.0,27.1254,27.1254,27.1173,27.1254,9912.0
2017-03-24 13:05:00,33.27,33.28,33.26,33.26,21480.0,27.1254,27.1336,27.1173,27.1173,21480.0
2017-03-24 13:10:00,33.26,33.26,33.22,33.22,20592.0,27.1173,27.1173,27.0847,27.0847,20592.0
2017-03-24 13:15:00,33.23,33.23,33.21,33.23,42736.0,27.0928,27.0928,27.0765,27.0928,42736.0
2017-03-24 13:20:00,33.23,33.24,33.22,33.23,30868.0,27.0928,27.101,27.0847,27.0928,30868.0
2017-03-24 13:25:00,33.23,33.25,33.22,33.24,38860.0,27.0928,27.1091,27.0847,27.101,38860.0
2017-03-24 13:30:00,33.23,33.24,33.23,33.24,24976.0,27.0928,27.101,27.0928,27.101,24976.0
2017-03-24 13:35:00,33.23,33.24,33.23,33.24,48156.0,27.0928,27.101,27.0928,27.101,48156.0
2017-03-24 13:40:00,33.24,33.25,33.23,33.24,42960.0,27.101,27.1091,27.0928,27.101,42960.0
2017-03-24 13:45:00,33.24,33.24,33.22,33.24,54144.0,27.101,27.101,27.0847,27.101,54144.0
2017-03-24 13:50:00,33.24,33.25,33.23,33.24,21536.0,27.101,27.1091,27.0928,27.101,21536.0
2017-03-24 13:55:00,33.23,33.24,33.22,33.23,18660.0,27.0928,27.101,27.0847,27.0928,18660.0
2017-03-24 14:00:00,33.24,33.25,33.23,33.23,50904.0,27.101,27.1091,27.0928,27.0928,50904.0
2017-03-24 14:05:00,33.23,33.24,33.21,33.22,51316.0,27.0928,27.101,27.0765,27.0847,51316.0
2017-03-24 14:10:00,33.21,33.24,33.21,33.22,61236.0,27.0765,27.101,27.0765,27.0847,61236.0
2017-03-24 14:15:00,33.22,33.23,33.21,33.23,24656.0,27.0847,27.0928,27.0765,27.0928,24656.0
2017-03-24 14:20:00,33.22,33.22,33.2,33.2,44032.0,27.0847,27.0847,27.0684,27.0684,44032.0
2017-03-24 14:25:00,33.2,33.21,33.19,33.2,38196.0,27.0684,27.0765,27.0602,27.0684,38196.0
2017-03-24 14:30:00,33.21,33.21,33.19,33.19,20836.0,27.0765,27.0765,27.0602,27.0602,20836.0
2017-03-24 14:35:00,33.2,33.2,33.18,33.19,331488.0,27.0684,27.0684,27.0521,27.0602,331488.0
2017-03-24 14:40:00,33.19,33.22,33.18,33.18,94520.0,27.0602,27.0847,27.0521,27.0521,94520.0
2017-03-24 14:45:00,33.18,33.22,33.17,33.21,42776.0,27.0521,27.0847,27.0439,27.0765,42776.0
2017-03-24 14:50:00,33.21,33.22,33.19,33.19,74232.0,27.0765,27.0847,27.0602,27.0602,74232.0
2017-03-24 14:55:00,33.18,33.2,33.18,33.2,14880.0,27.0521,27.0684,27.0521,27.0684,14880.0
2017-03-24 15:00:00,33.2,33.2,33.14,33.16,47816.0,27.0684,27.0684,27.0195,27.0358,47816.0
2017-03-24 15:05:00,33.15,33.15,33.13,33.15,23560.0,27.0276,27.0276,27.0113,27.0276,23560.0
2017-03-24 15:10:00,33.14,33.16,33.1,33.12,136992.0,27.0195,27.0358,26.9868,27.0031,136992.0
2017-03-24 15:15:00,33.1,33.13,33.09,33.11,89316.0,26.9868,27.0113,26.9787,26.995,89316.0
2017-03-24 15:20:00,33.11,33.15,33.1,33.15,46956.0,26.995,27.0276,26.9868,27.0276,46956.0
2017-03-24 15:25:00,33.13,33.16,33.13,33.16,38644.0,27.0113,27.0358,27.0113,27.0358,38644.0
2017-03-24 15:30:00,33.16,33.19,33.14,33.18,109840.0,27.0358,27.0602,27.0195,27.0521,109840.0
2017-03-24 15:35:00,33.17,33.19,33.15,33.18,143836.0,27.0439,27.0602,27.0276,27.0521,143836.0
2017-03-24 15:40:00,33.18,33.2,33.17,33.18,112796.0,27.0521,27.0684,27.0439,27.0521,112796.0
2017-03-24 15:45:00,33.18,33.18,33.14,33.15,269116.0,27.0521,27.0521,27.0195,27.0276,269116.0
2017-03-24 15:50:00,33.14,33.22,33.14,33.2,337884.0,27.0195,27.0847,27.0195,27.0684,337884.0
2017-03-24 15:55:00,33.19,33.21,33.16,33.2,491348.0,27.0602,27.0765,27.0358,27.0684,491348.0
2017-03-27 09:30:00,33.26,33.28,33.17,33.25,152604.0,27.1173,27.1336,27.0439,27.1091,152604.0
2017-03-27 09:35:00,33.23,33.25,33.17,33.18,37936.0,27.0928,27.1091,27.0439,27.0521,37936.0
2017-03-27 09:40:00,33.17,33.17,33.06,33.06,102496.0,27.0439,27.0439,26.9542,26.9542,102496.0
2017-03-27 09:45:00,33.07,33.07,32.99,33.02,248180.0,26.9624,26.9624,26.8972,26.9216,248180.0
2017-03-27 09:50:00,33.02,33.04,32.97,33.0,132616.0,26.9216,26.9379,26.8809,26.9053,132616.0
2017-03-27 09:55:00,33.02,33.07,32.99,33.07,47708.0,26.9216,26.9624,26.8972,26.9624,47708.0
2017-03-27 10:00:00,33.06,33.07,33.01,33.02,71604.0,26.9542,26.9624,26.9135,26.9216,71604.0
2017-03-27 10:05:00,33.03,33.03,32.95,32.95,55044.0,26.9298,26.9298,26.8645,26.8645,55044.0
2017-03-27 10:10:00,32.95,32.97,32.88,32.88,52872.0,26.8645,26.8809,26.8075,26.8075,52872.0
2017-03-27 10:15:00,32.88,32.92,32.87,32.88,57488.0,26.8075,26.8401,26.7993,26.8075,57488.0
2017-03-27 10:20:00,32.89,32.9,32.87,32.87,68676.0,26.8156,26.8238,26.7993,26.7993,68676.0
2017-03-27 10:25:00,32.88,32.91,32.88,32.89,58916.0,26.8075,26.8319,26.8075,26.8156,58916.0
2017-03-27 10:30:00,32.9,32.92,32.85,32.87,133408.0,26.8238,26.8401,26.783,26.7993,133408.0
2017-03-27 10:35:00,32.87,32.87,32.83,32.85,143572.0,26.7993,26.7993,26.7667,26.783,143572.0
2017-03-27 10:40:00,32.85,32.85,32.83,32.85,129832.0,26.783,26.783,26.7667,26.783,129832.0
2017-03-27 10:45:00,32.85,32.86,32.82,32.85,134328.0,26.783,26.7912,26.7586,26.783,134328.0
2017-03-27 10:50:00,32.85,32.85,32.82,32.85,33560.0,26.783,26.783,26.7586,26.783,33560.0
2017-03-27 10:55:00,32.84,32.85,32.81,32.83,101384.0,26.7749,26.783,26.7504,26.7667,101384.0
2017-03-27 11:00:00,32.83,32.87,32.83,32.85,44216.0,26.7667,26.7993,26.7667,26.783,44216.0
2017-03-27 11:05:00,32.86,32.88,32.85,32.87,122444.0,26.7912,26.8075,26.783,26.7993,122444.0
2017-03-27 11:10:00,32.87,32.89,32.86,32.87,100488.0,26.7993,26.8156,26.7912,26.7993,100488.0
2017-03-27 11:15:00,32.87,32.88,32.83,32.84,43256.0,26.7993,26.8075,26.7667,26.7749,43256.0
2017-03-27 11:20:00,32.85,32.85,32.8,32.8,69608.0,26.783,26.783,26.7422,26.7422,69608.0
2017-03-27 11:25:00,32.81,32.81,32.75,32.77,74900.0,26.7504,26.7504,26.7015,26.7178,74900.0
2017-03-27 11:30:00,32.77,32.77,32.74,32.75,160060.0,26.7178,26.7178,26.6933,26.7015,160060.0
2017-03-27 11:35:00,32.74,32.77,32.74,32.74,102664.0,26.6933,26.7178,26.6933,26.6933,102664.0
2017-03-27 11:40:00,32.74,32.74,32.72,32.73,76372.0,26.6933,26.6933,26.677,26.6852,76372.0
2017-03-27 11:45:00,32.73,32.74,32.71,32.73,57776.0,26.6852,26.6933,26.6689,26.6852,57776.0
2017-03-27 11:50:00,32.72,32.76,32.72,32.76,122212.0,26.677,26.7096,26.677,26.7096,122212.0
2017-03-27 11:55:00,32.76,32.77,32.73,32.74,39624.0,26.7096,26.7178,26.6852,26.6933,39624.0
2017-03-27 12:00:00,32.74,32.75,32.73,32.74,50516.0,26.6933,26.7015,26.6852,26.6933,50516.0
2017-03-27 12:05:00,32.73,32.73,32.69,32.7,42532.0,26.6852,26.6852,26.6526,26.6607,42532.0
2017-03-27 12:10:00,32.7,32.71,32.67,32.67,85072.0,26.6607,26.6689,26.6363,26.6363,85072.0
2017-03-27 12:15:00,32.67,32.69,32.66,32.69,57496.0,26.6363,26.6526,26.6281,26.6526,57496.0
2017-03-27 12:20:00,32.69,32.71,32.68,32.71,19136.0,26.6526,26.6689,26.6444,26.6689,19136.0
2017-03-27 12:25:00,32.71,32.71,32.68,32.69,18936.0,26.6689,26.6689,26.6444,26.6526,18936.0
2017-03-27 12:30:00,32.69,32.72,32.68,32.69,39072.0,26.6526,26.677,26.6444,26.6526,39072.0
2017-03-27 12:35:00,32.69,32.7,32.68,32.69,40128.0,26.6526,26.6607,26.6444,26.6526,40128.0
2017-03-27 12:40:00,32.7,32.73,32.7,32.72,22548.0,26.6607,26.6852,26.6607,26.677,22548.0
2017-03-27 12:45:00,32.72,32.75,32.72,32.74,30208.0,26.677,26.7015,26.677,26.6933,30208.0
2017-03-27 12:50:00,32.74,32.76,32.73,32.75,39324.0,26.6933,26.7096,26.6852,26.7015,39324.0
2017-03-27 12:55:00,32.75,32.76,32.74,32.76,39392.0,26.7015,26.7096,26.6933,26.7096,39392.0
2017-03-27 13:00:00,32.75,32.76,32.75,32.75,33020.0,26.7015,26.7096,26.7015,26.7015,33020.0
2017-03-27 13:05:00,32.76,32.77,32.75,32.77,26504.0,26.7096,26.7178,26.7015,26.7178,26504.0
2017-03-27 13:10:00,32.77,32.79,32.76,32.77,42848.0,26.7178,26.7341,26.7096,26.7178,42848.0
2017-03-27 13:15:00,32.77,32.78,32.76,32.77,26200.0,26.7178,26.7259,26.7096,26.7178,26200.0
2017-03-27 13:20:00,32.78,32.8,32.77,32.78,71848.0,26.7259,26.7422,26.7178,26.7259,71848.0
2017-03-27 13:25:00,32.78,32.8,32.78,32.8,23236.0,26.7259,26.7422,26.7259,26.7422,23236.0
2017-03-27 13:30:00,32.8,32.8,32.78,32.79,32936.0,26.7422,26.7422,26.7259,26.7341,32936.0
2017-03-27 13:35:00,32.79,32.8,32.79,32.8,27988.0,26.7341,26.7422,26.7341,26.7422,27988.0
2017-03-27 13:40:00,32.8,32.81,32.79,32.81,37752.0,26.7422,26.7504,26.7341,26.7504,37752.0
2017-03-27 13:45:00,32.8,32.82,32.8,32.81,32400.0,26.7422,26.7586,26.7422,26.7504,32400.0
2017-03-27 13:50:00,32.81,32.84,32.81,32.83,51924.0,26.7504,26.7749,26.7504,26.7667,51924.0
2017-03-27 13:55:00,32.83,32.84,32.82,32.84,42848.0,26.7667,26.7749,26.7586,26.7749,42848.0
2017-03-27 14:00:00,32.84,32.84,32.81,32.81,40000.0,26.7749,26.7749,26.7504,26.7504,40000.0
2017-03-27 14:05:00,32.81,32.83,32.81,32.81,51596.0,26.7504,26.7667,26.7504,26.7504,51596.0
2017-03-27 14:10:00,32.81,32.83,32.81,32.82,44856.0,26.7504,26.7667,26.7504,26.7586,44856.0
2017-03-27 14:15:00,32.82,32.82,32.79,32.8,61980.0,26.7586,26.7586,26.7341,26.7422,61980.0
2017-03-27 14:20:00,32.8,32.81,32.8,32.81,55272.0,26.7422,26.7504,26.7422,26.7504,55272.0
2017-03-27 14:25:00,32.81,32.82,32.8,32.82,74544.0,26.7504,26.7586,26.7422,26.7586,74544.0
2017-03-27 14:30:00,32.82,32.85,32.82,32.85,33144.0,26.7586,26.783,26.7586,26.783,33144.0
2017-03-27 14:35:00,32.84,32.85,32.83,32.84,44152.0,26.7749,26.783,26.7667,26.7749,44152.0
2017-03-27 14:40:00,32.84,32.84,32.81,32.82,46856.0,26.7749,26.7749,26.7504,26.7586,46856.0
2017-03-27 14:45:00,32.82,32.86,32.82,32.85,29700.0,26.7586,26.7912,26.7586,26.783,29700.0
2017-03-27 14:50:00,32.85,32.85,32.82,32.84,58812.0,26.783,26.783,26.7586,26.7749,58812.0
2017-03-27 14:55:00,32.83,32.87,32.83,32.87,32160.0,26.7667,26.7993,26.7667,26.7993,32160.0
2017-03-27 15:00:00,32.87,32.9,32.87,32.9,42536.0,26.7993,26.8238,26.7993,26.8238,42536.0
2017-03-27 15:05:00,32.9,32.9,32.86,32.86,45724.0,26.8238,26.8238,26.7912,26.7912,45724.0
2017-03-27 15:10:00,32.86,32.86,32.85,32.86,37100.0,26.7912,26.7912,26.783,26.7912,37100.0
2017-03-27 15:15:00,32.86,32.87,32.85,32.86,40880.0,26.7912,26.7993,26.783,26.7912,40880.0
2017-03-27 15:20:00,32.86,32.88,32.85,32.87,61364.0,26.7912,26.8075,26.783,26.7993,61364.0
2017-03-27 15:25:00,32.87,32.87,32.84,32.84,56540.0,26.7993,26.7993,26.7749,26.7749,56540.0
2017-03-27 15:30:00,32.84,32.85,32.82,32.83,145116.0,26.7749,26.783,26.7586,26.7667,145116.0
2017-03-27 15:35:00,32.83,32.84,32.8,32.82,92700.0,26.7667,26.7749,26.7422,26.7586,92700.0
2017-03-27 15:40:00,32.83,32.85,32.82,32.84,89496.0,26.7667,26.783,26.7586,26.7749,89496.0
2017-03-27 15:45:00,32.84,32.85,32.82,32.83,199856.0,26.7749,26.783,26.7586,26.7667,199856.0
2017-03-27 15:50:00,32.83,32.83,32.81,32.83,241856.0,26.7667,26.7667,26.7504,26.7667,241856.0
2017-03-27 15:55:00,32.83,32.83,32.77,32.78,546864.0,26.7667,26.7667,26.7178,26.7259,546864.0
2017-03-28 09:30:00,32.69,32.83,32.63,32.83,167960.0,26.6526,26.7667,26.6036,26.7667,167960.0
2017-03-28 09:35:00,32.79,32.83,32.65,32.71,87324.0,26.7341,26.7667,26.62,26.6689,87324.0
2017-03-28 09:40:00,32.73,32.81,32.72,32.81,31912.0,26.6852,26.7504,26.677,26.7504,31912.0
2017-03-28 09:45:00,32.81,32.86,32.81,32.86,69392.0,26.7504,26.7912,26.7504,26.7912,69392.0
2017-03-28 09:50:00,32.85,32.85,32.77,32.79,91908.0,26.783,26.783,26.7178,26.7341,91908.0
2017-03-28 09:55:00,32.8,32.84,32.76,32.84,91000.0,26.7422,26.7749,26.7096,26.7749,91000.0
2017-03-28 10:00:00,32.82,32.85,32.77,32.82,73804.0,26.7586,26.783,26.7178,26.7586,73804.0
2017-03-28 10:05:00,32.82,32.85,32.8,32.84,71928.0,26.7586,26.783,26.7422,26.7749,71928.0
2017-03-28 10:10:00,32.86,32.86,32.82,32.85,13552.0,26.7912,26.7912,26.7586,26.783,13552.0
2017-03-28 10:15:00,32.85,32.86,32.82,32.84,24168.0,26.783,26.7912,26.7586,26.7749,24168.0
2017-03-28 10:20:00,32.84,32.85,32.83,32.84,11464.0,26.7749,26.783,26.7667,26.7749,11464.0
2017-03-28 10:25:00,32.85,32.86,32.83,32.83,27344.0,26.783,26.7912,26.7667,26.7667,27344.0
2017-03-28 10:30:00,32.83,32.83,32.8,32.81,14800.0,26.7667,26.7667,26.7422,26.7504,14800.0
2017-03-28 10:35:00,32.8,32.8,32.76,32.77,47148.0,26.7422,26.7422,26.7096,26.7178,47148.0
2017-03-28 10:40:00,32.78,32.78,32.75,32.77,36008.0,26.7259,26.7259,26.7015,26.7178,36008.0
2017-03-28 10:45:00,32.76,32.77,32.74,32.76,25948.0,26.7096,26.7178,26.6933,26.7096,25948.0
2017-03-28 10:50:00,32.77,32.8,32.76,32.78,58892.0,26.7178,26.7422,26.7096,26.7259,58892.0
2017-03-28 10:55:00,32.78,32.79,32.75,32.76,40272.0,26.7259,26.7341,26.7015,26.7096,40272.0
2017-03-28 11:00:00,32.76,32.77,32.74,32.74,23092.0,26.7096,26.7178,26.6933,26.6933,23092.0
2017-03-28 11:05:00,32.74,32.75,32.73,32.74,27144.0,26.6933,26.7015,26.6852,26.6933,27144.0
2017-03-28 11:10:00,32.74,32.75,32.72,32.73,29968.0,26.6933,26.7015,26.677,26.6852,29968.0
2017-03-28 11:15:00,32.72,32.74,32.71,32.74,21332.0,26.677,26.6933,26.6689,26.6933,21332.0
2017-03-28 11:20:00,32.74,32.76,32.73,32.75,43132.0,26.6933,26.7096,26.6852,26.7015,43132.0
2017-03-28 11:25:00,32.76,32.8,32.76,32.8,22948.0,26.7096,26.7422,26.7096,26.7422,22948.0
2017-03-28 11:30:00,32.8,32.81,32.79,32.81,14424.0,26.7422,26.7504,26.7341,26.7504,14424.0
2017-03-28 11:35:00,32.8,32.8,32.77,32.77,29584.0,26.7422,26.7422,26.7178,26.7178,29584.0
2017-03-28 11:40:00,32.77,32.78,32.76,32.77,40004.0,26.7178,26.7259,26.7096,26.7178,40004.0
2017-03-28 11:45:00,32.77,32.84,32.77,32.84,34580.0,26.7178,26.7749,26.7178,26.7749,34580.0
2017-03-28 11:50:00,32.85,32.88,32.85,32.88,28568.0,26.783,26.8075,26.783,26.8075,28568.0
2017-03-28 11:55:00,32.88,32.88,32.85,32.85,15400.0,26.8075,26.8075,26.783,26.783,15400.0
2017-03-28 12:00:00,32.85,32.89,32.85,32.88,15212.0,26.783,26.8156,26.783,26.8075,15212.0
2017-03-28 12:05:00,32.88,32.89,32.85,32.86,22736.0,26.8075,26.8156,26.783,26.7912,22736.0
2017-03-28 12:10:00,32.87,32.87,32.84,32.86,25060.0,26.7993,26.7993,26.7749,26.7912,25060.0
2017-03-28 12:15:00,32.86,32.88,32.86,32.88,27452.0,26.7912,26.8075,26.7912,26.8075,27452.0
2017-03-28 12:20:00,32.87,32.88,32.85,32.85,40800.0,26.7993,26.8075,26.783,26.783,40800.0
2017-03-28 12:25:00,32.85,32.85,32.84,32.84,25084.0,26.783,26.783,26.7749,26.7749,25084.0
2017-03-28 12:30:00,32.83,32.84,32.82,32.83,34276.0,26.7667,26.7749,26.7586,26.7667,34276.0
2017-03-28 12:35:00,32.84,32.85,32.84,32.85,14824.0,26.7749,26.783,26.7749,26.783,14824.0
2017-03-28 12:40:00,32.85,32.85,32.81,32.81,21260.0,26.783,26.783,26.7504,26.7504,21260.0
2017-03-28 12:45:00,32.81,32.83,32.81,32.83,9572.0,26.7504,26.7667,26.7504,26.7667,9572.0
2017-03-28 12:50:00,32.83,32.83,32.8,32.82,22060.0,26.7667,26.7667,26.7422,26.7586,22060.0
2017-03-28 12:55:00,32.82,32.83,32.82,32.83,10560.0,26.7586,26.7667,26.7586,26.7667,10560.0
2017-03-28 13:00:00,32.84,32.89,32.84,32.88,22508.0,26.7749,26.8156,26.7749,26.8075,22508.0
2017-03-28 13:05:00,32.88,32.88,32.85,32.85,17600.0,26.8075,26.8075,26.783,26.783,17600.0
2017-03-28 13:10:00,32.85,32.87,32.85,32.86,26400.0,26.783,26.7993,26.783,26.7912,26400.0
2017-03-28 13:15:00,32.86,32.87,32.83,32.83,45272.0,26.7912,26.7993,26.7667,26.7667,45272.0
2017-03-28 13:20:00,32.83,32.85,32.81,32.85,34032.0,26.7667,26.783,26.7504,26.783,34032.0
2017-03-28 13:25:00,32.85,32.85,32.81,32.82,14800.0,26.783,26.783,26.7504,26.7586,14800.0
2017-03-28 13:30:00,32.82,32.84,32.8,32.8,16996.0,26.7586,26.7749,26.7422,26.7422,16996.0
2017-03-28 13:35:00,32.8,32.81,32.8,32.8,37972.0,26.7422,26.7504,26.7422,26.7422,37972.0
2017-03-28 13:40:00,32.8,32.81,32.79,32.8,22440.0,26.7422,26.7504,26.7341,26.7422,22440.0
2017-03-28 13:45:00,32.8,32.81,32.79,32.81,31120.0,26.7422,26.7504,26.7341,26.7504,31120.0
2017-03-28 13:50:00,32.81,32.81,32.79,32.8,17620.0,26.7504,26.7504,26.7341,26.7422,17620.0
2017-03-28 13:55:00,32.8,32.82,32.79,32.8,26368.0,26.7422,26.7586,26.7341,26.7422,26368.0
2017-03-28 14:00:00,32.79,32.8,32.78,32.78,18040.0,26.7341,26.7422,26.7259,26.7259,18040.0
2017-03-28 14:05:00,32.79,32.79,32.73,32.73,35724.0,26.7341,26.7341,26.6852,26.6852,35724.0
2017-03-28 14:10:00,32.73,32.74,32.72,32.73,47088.0,26.6852,26.6933,26.677,26.6852,47088.0
2017-03-28 14:15:00,32.73,32.74,32.72,32.72,31684.0,26.6852,26.6933,26.677,26.677,31684.0
2017-03-28 14:20:00,32.73,32.75,32.73,32.74,58924.0,26.6852,26.7015,26.6852,26.6933,58924.0
2017-03-28 14:25:00,32.74,32.77,32.73,32.77,33224.0,26.6933,26.7178,26.6852,26.7178,33224.0
2017-03-28 14:30:00,32.77,32.77,32.75,32.77,42284.0,26.7178,26.7178,26.7015,26.7178,42284.0
2017-03-28 14:35:00,32.77,32.77,32.74,32.74,67344.0,26.7178,26.7178,26.6933,26.6933,67344.0
2017-03-28 14:40:00,32.75,32.77,32.75,32.76,35376.0,26.7015,26.7178,26.7015,26.7096,35376.0
2017-03-28 14:45:00,32.76,32.76,32.73,32.73,63784.0,26.7096,26.7096,26.6852,26.6852,63784.0
2017-03-28 14:50:00,32.73,32.77,32.73,32.77,40016.0,26.6852,26.7178,26.6852,26.7178,40016.0
2017-03-28 14:55:00,32.76,32.77,32.75,32.77,39676.0,26.7096,26.7178,26.7015,26.7178,39676.0
2017-03-28 15:00:00,32.77,32.8,32.77,32.79,44548.0,26.7178,26.7422,26.7178,26.7341,44548.0
2017-03-28 15:05:00,32.79,32.81,32.79,32.8,56916.0,26.7341,26.7504,26.7341,26.7422,56916.0
2017-03-28 15:10:00,32.79,32.83,32.79,32.82,75176.0,26.7341,26.7667,26.7341,26.7586,75176.0
2017-03-28 15:15:00,32.82,32.83,32.8,32.8,42528.0,26.7586,26.7667,26.7422,26.7422,42528.0
2017-03-28 15:20:00,32.8,32.82,32.79,32.8,71712.0,26.7422,26.7586,26.7341,26.7422,71712.0
2017-03-28 15:25:00,32.8,32.82,32.8,32.81,34336.0,26.7422,26.7586,26.7422,26.7504,34336.0
2017-03-28 15:30:00,32.81,32.82,32.8,32.82,55364.0,26.7504,26.7586,26.7422,26.7586,55364.0
2017-03-28 15:35:00,32.82,32.82,32.81,32.82,69812.0,26.7586,26.7586,26.7504,26.7586,69812.0
2017-03-28 15:40:00,32.82,32.83,32.81,32.81,97476.0,26.7586,26.7667,26.7504,26.7504,97476.0
2017-03-28 15:45:00,32.81,32.83,32.81,32.83,96240.0,26.7504,26.7667,26.7504,26.7667,96240.0
2017-03-28 15:50:00,32.83,32.83,32.8,32.82,170188.0,26.7667,26.7667,26.7422,26.7586,170188.0
2017-03-28 15:55:00,32.82,32.85,32.81,32.81,411792.0,26.7586,26.783,26.7504,26.7504,411792.0
2017-03-29 09:30:00,32.63,32.68,32.57,32.6,140764.0,26.6036,26.6444,26.5547,26.5792,140764.0
2017-03-29 09:35:00,32.59,32.66,32.57,32.6,25764.0,26.571,26.6281,26.5547,26.5792,25764.0
2017-03-29 09:40:00,32.59,32.6,32.56,32.58,22800.0,26.571,26.5792,26.5466,26.5629,22800.0
2017-03-29 09:45:00,32.56,32.62,32.56,32.62,48324.0,26.5466,26.5955,26.5466,26.5955,48324.0
2017-03-29 09:50:00,32.63,32.64,32.6,32.6,55564.0,26.6036,26.6118,26.5792,26.5792,55564.0
2017-03-29 09:55:00,32.6,32.62,32.59,32.61,34904.0,26.5792,26.5955,26.571,26.5873,34904.0
2017-03-29 10:00:00,32.62,32.69,32.61,32.68,31896.0,26.5955,26.6526,26.5873,26.6444,31896.0
2017-03-29 10:05:00,32.68,32.69,32.66,32.68,63232.0,26.6444,26.6526,26.6281,26.6444,63232.0
2017-03-29 10:10:00,32.68,32.68,32.64,32.65,17392.0,26.6444,26.6444,26.6118,26.62,17392.0
2017-03-29 10:15:00,32.65,32.66,32.61,32.61,25580.0,26.62,26.6281,26.5873,26.5873,25580.0
2017-03-29 10:20:00,32.61,32.66,32.61,32.65,18472.0,26.5873,26.6281,26.5873,26.62,18472.0
2017-03-29 10:25:00,32.65,32.65,32.62,32.63,13480.0,26.62,26.62,26.5955,26.6036,13480.0
2017-03-29 10:30:00,32.63,32.63,32.61,32.63,11412.0,26.6036,26.6036,26.5873,26.6036,11412.0
2017-03-29 10:35:00,32.63,32.67,32.63,32.66,20148.0,26.6036,26.6363,26.6036,26.6281,20148.0
2017-03-29 10:40:00,32.63,32.63,32.6,32.63,14072.0,26.6036,26.6036,26.5792,26.6036,14072.0
2017-03-29 10:45:00,32.63,32.63,32.6,32.6,7716.0,26.6036,26.6036,26.5792,26.5792,7716.0
2017-03-29 10:50:00,32.59,32.62,32.58,32.62,24288.0,26.571,26.5955,26.5629,26.5955,24288.0
2017-03-29 10:55:00,32.62,32.68,32.62,32.66,23472.0,26.5955,26.6444,26.5955,26.6281,23472.0
2017-03-29 11:00:00,32.65,32.72,32.65,32.7,35452.0,26.62,26.677,26.62,26.6607,35452.0
2017-03-29 11:05:00,32.7,32.7,32.68,32.68,12844.0,26.6607,26.6607,26.6444,26.6444,12844.0
2017-03-29 11:10:00,32.69,32.69,32.67,32.68,16552.0,26.6526,26.6526,26.6363,26.6444,16552.0
2017-03-29 11:15:00,32.69,32.72,32.68,32.72,12000.0,26.6526,26.677,26.6444,26.677,12000.0
2017-03-29 11:20:00,32.71,32.71,32.67,32.71,26408.0,26.6689,26.6689,26.6363,26.6689,26408.0
2017-03-29 11:25:00,32.72,32.72,32.71,32.72,18840.0,26.677,26.677,26.6689,26.677,18840.0
2017-03-29 11:30:00,32.71,32.72,32.71,32.72,12480.0,26.6689,26.677,26.6689,26.677,12480.0
2017-03-29 11:35:00,32.72,32.72,32.66,32.66,26788.0,26.677,26.677,26.6281,26.6281,26788.0
2017-03-29 11:40:00,32.65,32.67,32.65,32.66,25024.0,26.62,26.6363,26.62,26.6281,25024.0
2017-03-29 11:45:00,32.66,32.68,32.66,32.68,11968.0,26.6281,26.6444,26.6281,26.6444,11968.0
2017-03-29 11:50:00,32.68,32.69,32.67,32.69,16628.0,26.6444,26.6526,26.6363,26.6526,16628.0
2017-03-29 11:55:00,32.7,32.7,32.67,32.69,8000.0,26.6607,26.6607,26.6363,26.6526,8000.0
2017-03-29 12:00:00,32.7,32.72,32.7,32.72,16320.0,26.6607,26.677,26.6607,26.677,16320.0
2017-03-29 12:05:00,32.72,32.73,32.72,32.72,6600.0,26.677,26.6852,26.677,26.677,6600.0
2017-03-29 12:10:00,32.72,32.74,32.72,32.74,9880.0,26.677,26.6933,26.677,26.6933,9880.0
2017-03-29 12:15:00,32.74,32.75,32.74,32.74,8004.0,26.6933,26.7015,26.6933,26.6933,8004.0
2017-03-29 12:20:00,32.74,32.74,32.72,32.72,5100.0,26.6933,26.6933,26.677,26.677,5100.0
2017-03-29 12:25:00,32.73,32.73,32.72,32.72,5516.0,26.6852,26.6852,26.677,26.677,5516.0
2017-03-29 12:30:00,32.72,32.72,32.7,32.7,16792.0,26.677,26.677,26.6607,26.6607,16792.0
2017-03-29 12:35:00,32.7,32.72,32.7,32.72,12400.0,26.6607,26.677,26.6607,26.677,12400.0
2017-03-29 12:40:00,32.72,32.75,32.72,32.74,17436.0,26.677,26.7015,26.677,26.6933,17436.0
2017-03-29 12:45:00,32.75,32.75,32.73,32.74,15700.0,26.7015,26.7015,26.6852,26.6933,15700.0
2017-03-29 12:50:00,32.74,32.76,32.74,32.74,21148.0,26.6933,26.7096,26.6933,26.6933,21148.0
2017-03-29 12:55:00,32.74,32.75,32.73,32.74,38172.0,26.6933,26.7015,26.6852,26.6933,38172.0
2017-03-29 13:00:00,32.74,32.75,32.74,32.75,42712.0,26.6933,26.7015,26.6933,26.7015,42712.0
2017-03-29 13:05:00,32.74,32.75,32.74,32.74,14400.0,26.6933,26.7015,26.6933,26.6933,14400.0
2017-03-29 13:10:00,32.74,32.76,32.74,32.76,11160.0,26.6933,26.7096,26.6933,26.7096,11160.0
2017-03-29 13:15:00,32.76,32.76,32.75,32.76,11116.0,26.7096,26.7096,26.7015,26.7096,11116.0
2017-03-29 13:20:00,32.76,32.76,32.74,32.75,34988.0,26.7096,26.7096,26.6933,26.7015,34988.0
2017-03-29 13:25:00,32.75,32.75,32.73,32.73,58144.0,26.7015,26.7015,26.6852,26.6852,58144.0
2017-03-29 13:30:00,32.73,32.74,32.73,32.74,12704.0,26.6852,26.6933,26.6852,26.6933,12704.0
2017-03-29 13:35:00,32.74,32.75,32.74,32.74,23160.0,26.6933,26.7015,26.6933,26.6933,23160.0
2017-03-29 13:40:00,32.74,32.75,32.74,32.75,17840.0,26.6933,26.7015,26.6933,26.7015,17840.0
2017-03-29 13:45:00,32.75,32.75,32.73,32.74,27920.0,26.7015,26.7015,26.6852,26.6933,27920.0
2017-03-29 13:50:00,32.74,32.74,32.73,32.73,17600.0,26.6933,26.6933,26.6852,26.6852,17600.0
2017-03-29 13:55:00,32.73,32.73,32.72,32.72,32672.0,26.6852,26.6852,26.677,26.677,32672.0
2017-03-29 14:00:00,32.71,32.71,32.71,32.71,12664.0,26.6689,26.6689,26.6689,26.6689,12664.0
2017-03-29 14:05:00,32.71,32.73,32.71,32.73,19000.0,26.6689,26.6852,26.6689,26.6852,19000.0
2017-03-29 14:10:00,32.73,32.73,32.7,32.7,58484.0,26.6852,26.6852,26.6607,26.6607,58484.0
2017-03-29 14:15:00,32.7,32.71,32.69,32.7,15904.0,26.6607,26.6689,26.6526,26.6607,15904.0
2017-03-29 14:20:00,32.7,32.71,32.68,32.69,11976.0,26.6607,26.6689,26.6444,26.6526,11976.0
2017-03-29 14:25:00,32.68,32.69,32.68,32.68,14664.0,26.6444,26.6526,26.6444,26.6444,14664.0
2017-03-29 14:30:00,32.66,32.7,32.66,32.69,17320.0,26.6281,26.6607,26.6281,26.6526,17320.0
2017-03-29 14:35:00,32.69,32.7,32.68,32.69,22132.0,26.6526,26.6607,26.6444,26.6526,22132.0
2017-03-29 14:40:00,32.68,32.69,32.66,32.67,41856.0,26.6444,26.6526,26.6281,26.6363,41856.0
2017-03-29 14:45:00,32.68,32.68,32.67,32.68,43348.0,26.6444,26.6444,26.6363,26.6444,43348.0
2017-03-29 14:50:00,32.68,32.69,32.67,32.67,61824.0,26.6444,26.6526,26.6363,26.6363,61824.0
2017-03-29 14:55:00,32.67,32.7,32.67,32.69,25120.0,26.6363,26.6607,26.6363,26.6526,25120.0
2017-03-29 15:00:00,32.69,32.71,32.69,32.71,36124.0,26.6526,26.6689,26.6526,26.6689,36124.0
2017-03-29 15:05:00,32.71,32.71,32.69,32.71,53016.0,26.6689,26.6689,26.6526,26.6689,53016.0
2017-03-29 15:10:00,32.71,32.71,32.64,32.64,53520.0,26.6689,26.6689,26.6118,26.6118,53520.0
2017-03-29 15:15:00,32.64,32.67,32.64,32.67,47576.0,26.6118,26.6363,26.6118,26.6363,47576.0
2017-03-29 15:20:00,32.67,32.69,32.66,32.66,83504.0,26.6363,26.6526,26.6281,26.6281,83504.0
2017-03-29 15:25:00,32.66,32.7,32.65,32.7,49980.0,26.6281,26.6607,26.62,26.6607,49980.0
2017-03-29 15:30:00,32.7,32.7,32.66,32.68,52708.0,26.6607,26.6607,26.6281,26.6444,52708.0
2017-03-29 15:35:00,32.68,32.7,32.67,32.69,88476.0,26.6444,26.6607,26.6363,26.6526,88476.0
2017-03-29 15:40:00,32.69,32.69,32.67,32.67,76112.0,26.6526,26.6526,26.6363,26.6363,76112.0
2017-03-29 15:45:00,32.67,32.67,32.63,32.65,95484.0,26.6363,26.6363,26.6036,26.62,95484.0
2017-03-29 15:50:00,32.65,32.66,32.62,32.62,103992.0,26.62,26.6281,26.5955,26.5955,103992.0
2017-03-29 15:55:00,32.62,32.65,32.62,32.64,261924.0,26.5955,26.62,26.5955,26.6118,261924.0
2017-03-30 09:30:00,32.51,32.65,32.5,32.56,143268.0,26.5058,26.62,26.4977,26.5466,143268.0
2017-03-30 09:35:00,32.52,32.6,32.52,32.59,57412.0,26.514,26.5792,26.514,26.571,57412.0
2017-03-30 09:40:00,32.59,32.63,32.56,32.59,38232.0,26.571,26.6036,26.5466,26.571,38232.0
2017-03-30 09:45:00,32.58,32.59,32.51,32.51,27560.0,26.5629,26.571,26.5058,26.5058,27560.0
2017-03-30 09:50:00,32.51,32.56,32.51,32.55,33292.0,26.5058,26.5466,26.5058,26.5384,33292.0
2017-03-30 09:55:00,32.56,32.6,32.56,32.6,38836.0,26.5466,26.5792,26.5466,26.5792,38836.0
2017-03-30 10:00:00,32.6,32.64,32.57,32.59,32208.0,26.5792,26.6118,26.5547,26.571,32208.0
2017-03-30 10:05:00,32.57,32.58,32.54,32.57,20948.0,26.5547,26.5629,26.5303,26.5547,20948.0
2017-03-30 10:10:00,32.58,32.58,32.51,32.53,30212.0,26.5629,26.5629,26.5058,26.5221,30212.0
2017-03-30 10:15:00,32.53,32.54,32.49,32.52,36816.0,26.5221,26.5303,26.4895,26.514,36816.0
2017-03-30 10:20:00,32.53,32.55,32.5,32.51,15112.0,26.5221,26.5384,26.4977,26.5058,15112.0
2017-03-30 10:25:00,32.5,32.51,32.46,32.47,33384.0,26.4977,26.5058,26.465,26.4732,33384.0
2017-03-30 10:30:00,32.46,32.49,32.46,32.49,9840.0,26.465,26.4895,26.465,26.4895,9840.0
2017-03-30 10:35:00,32.5,32.53,32.5,32.52,27800.0,26.4977,26.5221,26.4977,26.514,27800.0
2017-03-30 10:40:00,32.53,32.54,32.52,32.54,22188.0,26.5221,26.5303,26.514,26.5303,22188.0
2017-03-30 10:45:00,32.53,32.53,32.48,32.48,72004.0,26.5221,26.5221,26.4813,26.4813,72004.0
2017-03-30 10:50:00,32.49,32.49,32.31,32.32,502804.0,26.4895,26.4895,26.3427,26.3509,502804.0
2017-03-30 10:55:00,32.32,32.34,32.21,32.25,351964.0,26.3509,26.3672,26.2612,26.2938,351964.0
2017-03-30 11:00:00,32.24,32.24,32.06,32.15,669992.0,26.2857,26.2857,26.1389,26.2123,669992.0
2017-03-30 11:05:00,32.15,32.18,32.07,32.11,235352.0,26.2123,26.2368,26.1471,26.1797,235352.0
2017-03-30 11:10:00,32.11,32.22,32.05,32.17,326692.0,26.1797,26.2694,26.1308,26.2286,326692.0
2017-03-30 11:15:00,32.17,32.22,32.15,32.18,168788.0,26.2286,26.2694,26.2123,26.2368,168788.0
2017-03-30 11:20:00,32.2,32.21,32.11,32.15,197168.0,26.2531,26.2612,26.1797,26.2123,197168.0
2017-03-30 11:25:00,32.16,32.24,32.16,32.21,112716.0,26.2204,26.2857,26.2204,26.2612,112716.0
2017-03-30 11:30:00,32.21,32.25,32.19,32.2,91152.0,26.2612,26.2938,26.2449,26.2531,91152.0
2017-03-30 11:35:00,32.2,32.23,32.19,32.23,178120.0,26.2531,26.2775,26.2449,26.2775,178120.0
2017-03-30 11:40:00,32.23,32.25,32.13,32.13,256516.0,26.2775,26.2938,26.196,26.196,256516.0
2017-03-30 11:45:00,32.14,32.15,32.05,32.06,138660.0,26.2041,26.2123,26.1308,26.1389,138660.0
2017-03-30 11:50:00,32.07,32.13,32.06,32.13,81764.0,26.1471,26.196,26.1389,26.196,81764.0
2017-03-30 11:55:00,32.14,32.15,32.1,32.1,74780.0,26.2041,26.2123,26.1715,26.1715,74780.0
2017-03-30 12:00:00,32.1,32.19,32.1,32.14,86600.0,26.1715,26.2449,26.1715,26.2041,86600.0
2017-03-30 12:05:00,32.14,32.16,32.1,32.1,223244.0,26.2041,26.2204,26.1715,26.1715,223244.0
2017-03-30 12:10:00,32.1,32.11,32.07,32.08,35696.0,26.1715,26.1797,26.1471,26.1552,35696.0
2017-03-30 12:15:00,32.07,32.12,32.07,32.12,136052.0,26.1471,26.1878,26.1471,26.1878,136052.0
2017-03-30 12:20:00,32.11,32.14,32.08,32.09,141364.0,26.1797,26.2041,26.1552,26.1634,141364.0
2017-03-30 12:25:00,32.09,32.09,32.07,32.08,37648.0,26.1634,26.1634,26.1471,26.1552,37648.0
2017-03-30 12:30:00,32.08,32.08,32.06,32.08,41612.0,26.1552,26.1552,26.1389,26.1552,41612.0
2017-03-30 12:35:00,32.07,32.09,32.04,32.04,27872.0,26.1471,26.1634,26.1226,26.1226,27872.0
2017-03-30 12:40:00,32.04,32.08,32.03,32.07,29420.0,26.1226,26.1552,26.1145,26.1471,29420.0
2017-03-30 12:45:00,32.07,32.07,32.05,32.05,47400.0,26.1471,26.1471,26.1308,26.1308,47400.0
2017-03-30 12:50:00,32.05,32.05,32.03,32.04,36048.0,26.1308,26.1308,26.1145,26.1226,36048.0
2017-03-30 12:55:00,32.05,32.05,32.02,32.04,77496.0,26.1308,26.1308,26.1063,26.1226,77496.0
2017-03-30 13:00:00,32.04,32.09,32.04,32.09,57756.0,26.1226,26.1634,26.1226,26.1634,57756.0
2017-03-30 13:05:00,32.09,32.09,32.05,32.05,36216.0,26.1634,26.1634,26.1308,26.1308,36216.0
2017-03-30 13:10:00,32.05,32.06,32.05,32.06,34984.0,26.1308,26.1389,26.1308,26.1389,34984.0
2017-03-30 13:15:00,32.06,32.06,32.03,32.04,43044.0,26.1389,26.1389,26.1145,26.1226,43044.0
2017-03-30 13:20:00,32.04,32.06,32.04,32.04,44680.0,26.1226,26.1389,26.1226,26.1226,44680.0
2017-03-30 13:25:00,32.04,32.05,32.04,32.05,31916.0,26.1226,26.1308,26.1226,26.1308,31916.0
2017-03-30 13:30:00,32.05,32.06,32.02,32.04,51188.0,26.1308,26.1389,26.1063,26.1226,51188.0
2017-03-30 13:35:00,32.04,32.07,32.04,32.05,89660.0,26.1226,26.1471,26.1226,26.1308,89660.0
2017-03-30 13:40:00,32.05,32.06,32.02,32.05,188660.0,26.1308,26.1389,26.1063,26.1308,188660.0
2017-03-30 13:45:00,32.06,32.08,32.05,32.07,39080.0,26.1389,26.1552,26.1308,26.1471,39080.0
2017-03-30 13:50:00,32.07,32.08,32.05,32.08,55460.0,26.1471,26.1552,26.1308,26.1552,55460.0
2017-03-30 13:55:00,32.07,32.07,32.04,32.04,52912.0,26.1471,26.1471,26.1226,26.1226,52912.0
2017-03-30 14:00:00,32.04,32.06,32.02,32.04,100144.0,26.1226,26.1389,26.1063,26.1226,100144.0
2017-03-30 14:05:00,32.04,32.08,32.04,32.05,79004.0,26.1226,26.1552,26.1226,26.1308,79004.0
2017-03-30 14:10:00,32.05,32.06,32.05,32.05,53996.0,26.1308,26.1389,26.1308,26.1308,53996.0
2017-03-30 14:15:00,32.05,32.06,32.01,32.02,92860.0,26.1308,26.1389,26.0982,26.1063,92860.0
2017-03-30 14:20:00,32.02,32.02,31.96,31.96,148368.0,26.1063,26.1063,26.0574,26.0574,148368.0
2017-03-30 14:25:00,31.97,32.0,31.97,32.0,92744.0,26.0655,26.09,26.0655,26.09,92744.0
2017-03-30 14:30:00,32.0,32.01,31.99,32.01,158632.0,26.09,26.0982,26.0818,26.0982,158632.0
2017-03-30 14:35:00,32.01,32.03,31.99,32.0,81560.0,26.0982,26.1145,26.0818,26.09,81560.0
2017-03-30 14:40:00,32.0,32.02,31.99,32.01,67432.0,26.09,26.1063,26.0818,26.0982,67432.0
2017-03-30 14:45:00,32.01,32.02,32.0,32.01,66536.0,26.0982,26.1063,26.09,26.0982,66536.0
2017-03-30 14:50:00,32.01,32.02,31.99,31.99,85712.0,26.0982,26.1063,26.0818,26.0818,85712.0
2017-03-30 14:55:00,31.99,32.0,31.97,31.99,61920.0,26.0818,26.09,26.0655,26.0818,61920.0
2017-03-30 15:00:00,31.99,32.01,31.99,32.0,91464.0,26.0818,26.0982,26.0818,26.09,91464.0
2017-03-30 15:05:00,32.0,32.02,32.0,32.02,111696.0,26.09,26.1063,26.09,26.1063,111696.0
2017-03-30 15:10:00,32.02,32.03,32.0,32.01,118012.0,26.1063,26.1145,26.09,26.0982,118012.0
2017-03-30 15:15:00,32.01,32.01,31.98,31.98,91624.0,26.0982,26.0982,26.0737,26.0737,91624.0
2017-03-30 15:20:00,31.98,31.98,31.95,31.98,242168.0,26.0737,26.0737,26.0492,26.0737,242168.0
2017-03-30 15:25:00,31.98,31.99,31.95,31.98,124164.0,26.0737,26.0818,26.0492,26.0737,124164.0
2017-03-30 15:30:00,31.98,31.98,31.96,31.96,119048.0,26.0737,26.0737,26.0574,26.0574,119048.0
2017-03-30 15:35:00,31.96,31.97,31.95,31.95,331928.0,26.0574,26.0655,26.0492,26.0492,331928.0
2017-03-30 15:40:00,31.95,31.98,31.95,31.98,193768.0,26.0492,26.0737,26.0492,26.0737,193768.0
2017-03-30 15:45:00,31.98,32.02,31.98,32.0,427092.0,26.0737,26.1063,26.0737,26.09,427092.0
2017-03-30 15:50:00,32.0,32.03,31.99,32.02,544212.0,26.09,26.1145,26.0818,26.1063,544212.0
2017-03-30 15:55:00,32.02,32.04,32.01,32.04,594328.0,26.1063,26.1226,26.0982,26.1226,594328.0
2017-03-31 09:30:00,32.02,32.13,31.95,31.99,249672.0,26.1063,26.196,26.0492,26.0818,249672.0
2017-03-31 09:35:00,32.0,32.09,31.98,32.08,73736.0,26.09,26.1634,26.0737,26.1552,73736.0
2017-03-31 09:40:00,32.08,32.12,32.07,32.1,332416.0,26.1552,26.1878,26.1471,26.1715,332416.0
2017-03-31 09:45:00,32.1,32.13,32.08,32.12,77832.0,26.1715,26.196,26.1552,26.1878,77832.0
2017-03-31 09:50:00,32.12,32.17,32.1,32.16,70692.0,26.1878,26.2286,26.1715,26.2204,70692.0
2017-03-31 09:55:00,32.16,32.21,32.16,32.18,87564.0,26.2204,26.2612,26.2204,26.2368,87564.0
2017-03-31 10:00:00,32.17,32.22,32.15,32.22,77392.0,26.2286,26.2694,26.2123,26.2694,77392.0
2017-03-31 10:05:00,32.22,32.22,32.17,32.17,96908.0,26.2694,26.2694,26.2286,26.2286,96908.0
2017-03-31 10:10:00,32.17,32.18,32.16,32.17,176312.0,26.2286,26.2368,26.2204,26.2286,176312.0
2017-03-31 10:15:00,32.16,32.16,32.09,32.09,45504.0,26.2204,26.2204,26.1634,26.1634,45504.0
2017-03-31 10:20:00,32.09,32.13,32.09,32.1,94984.0,26.1634,26.196,26.1634,26.1715,94984.0
2017-03-31 10:25:00,32.11,32.12,32.1,32.11,70784.0,26.1797,26.1878,26.1715,26.1797,70784.0
2017-03-31 10:30:00,32.12,32.14,32.1,32.1,110412.0,26.1878,26.2041,26.1715,26.1715,110412.0
2017-03-31 10:35:00,32.12,32.12,32.1,32.11,74792.0,26.1878,26.1878,26.1715,26.1797,74792.0
2017-03-31 10:40:00,32.12,32.13,32.1,32.1,422356.0,26.1878,26.196,26.1715,26.1715,422356.0
2017-03-31 10:45:00,32.11,32.16,32.11,32.16,69288.0,26.1797,26.2204,26.1797,26.2204,69288.0
2017-03-31 10:50:00,32.16,32.19,32.15,32.15,80560.0,26.2204,26.2449,26.2123,26.2123,80560.0
2017-03-31 10:55:00,32.15,32.17,32.14,32.15,45672.0,26.2123,26.2286,26.2041,26.2123,45672.0
2017-03-31 11:00:00,32.15,32.19,32.15,32.16,106200.0,26.2123,26.2449,26.2123,26.2204,106200.0
2017-03-31 11:05:00,32.15,32.23,32.15,32.23,50772.0,26.2123,26.2775,26.2123,26.2775,50772.0
2017-03-31 11:10:00,32.23,32.23,32.2,32.22,29040.0,26.2775,26.2775,26.2531,26.2694,29040.0
2017-03-31 11:15:00,32.21,32.22,32.19,32.19,61772.0,26.2612,26.2694,26.2449,26.2449,61772.0
2017-03-31 11:20:00,32.19,32.19,32.16,32.19,43620.0,26.2449,26.2449,26.2204,26.2449,43620.0
2017-03-31 11:25:00,32.19,32.22,32.19,32.2,27332.0,26.2449,26.2694,26.2449,26.2531,27332.0
2017-03-31 11:30:00,32.2,32.28,32.2,32.27,98228.0,26.2531,26.3183,26.2531,26.3101,98228.0
2017-03-31 11:35:00,32.27,32.29,32.26,32.29,121168.0,26.3101,26.3264,26.302,26.3264,121168.0
2017-03-31 11:40:00,32.29,32.32,32.29,32.31,74512.0,26.3264,26.3509,26.3264,26.3427,74512.0
2017-03-31 11:45:00,32.32,32.32,32.28,32.28,59412.0,26.3509,26.3509,26.3183,26.3183,59412.0
2017-03-31 11:50:00,32.28,32.3,32.27,32.29,64220.0,26.3183,26.3346,26.3101,26.3264,64220.0
2017-03-31 11:55:00,32.29,32.31,32.27,32.3,101916.0,26.3264,26.3427,26.3101,26.3346,101916.0
2017-03-31 12:00:00,32.3,32.31,32.29,32.29,78324.0,26.3346,26.3427,26.3264,26.3264,78324.0
2017-03-31 12:05:00,32.29,32.29,32.26,32.27,47312.0,26.3264,26.3264,26.302,26.3101,47312.0
2017-03-31 12:10:00,32.27,32.29,32.27,32.28,37644.0,26.3101,26.3264,26.3101,26.3183,37644.0
2017-03-31 12:15:00,32.28,32.29,32.27,32.29,50228.0,26.3183,26.3264,26.3101,26.3264,50228.0
2017-03-31 12:20:00,32.29,32.32,32.29,32.32,59956.0,26.3264,26.3509,26.3264,26.3509,59956.0
2017-03-31 12:25:00,32.32,32.32,32.29,32.29,18368.0,26.3509,26.3509,26.3264,26.3264,18368.0
2017-03-31 12:30:00,32.3,32.31,32.3,32.3,39968.0,26.3346,26.3427,26.3346,26.3346,39968.0
2017-03-31 12:35:00,32.29,32.3,32.27,32.29,40960.0,26.3264,26.3346,26.3101,26.3264,40960.0
2017-03-31 12:40:00,32.3,32.3,32.27,32.28,17500.0,26.3346,26.3346,26.3101,26.3183,17500.0
2017-03-31 12:45:00,32.28,32.28,32.25,32.25,13600.0,26.3183,26.3183,26.2938,26.2938,13600.0
2017-03-31 12:50:00,32.25,32.26,32.23,32.23,44672.0,26.2938,26.302,26.2775,26.2775,44672.0
2017-03-31 12:55:00,32.23,32.23,32.21,32.22,36104.0,26.2775,26.2775,26.2612,26.2694,36104.0
2017-03-31 13:00:00,32.21,32.24,32.21,32.24,34224.0,26.2612,26.2857,26.2612,26.2857,34224.0
2017-03-31 13:05:00,32.24,32.25,32.24,32.25,35336.0,26.2857,26.2938,26.2857,26.2938,35336.0
2017-03-31 13:10:00,32.25,32.25,32.23,32.23,23604.0,26.2938,26.2938,26.2775,26.2775,23604.0
2017-03-31 13:15:00,32.24,32.24,32.23,32.23,43552.0,26.2857,26.2857,26.2775,26.2775,43552.0
2017-03-31 13:20:00,32.23,32.24,32.22,32.23,39872.0,26.2775,26.2857,26.2694,26.2775,39872.0
2017-03-31 13:25:00,32.22,32.24,32.22,32.24,33340.0,26.2694,26.2857,26.2694,26.2857,33340.0
2017-03-31 13:30:00,32.24,32.24,32.23,32.23,69612.0,26.2857,26.2857,26.2775,26.2775,69612.0
2017-03-31 13:35:00,32.24,32.24,32.22,32.22,79628.0,26.2857,26.2857,26.2694,26.2694,79628.0
2017-03-31 13:40:00,32.22,32.22,32.19,32.2,55596.0,26.2694,26.2694,26.2449,26.2531,55596.0
2017-03-31 13:45:00,32.2,32.21,32.19,32.21,35576.0,26.2531,26.2612,26.2449,26.2612,35576.0
2017-03-31 13:50:00,32.21,32.23,32.19,32.21,58288.0,26.2612,26.2775,26.2449,26.2612,58288.0
2017-03-31 13:55:00,32.21,32.22,32.18,32.2,81776.0,26.2612,26.2694,26.2368,26.2531,81776.0
2017-03-31 14:00:00,32.2,32.21,32.19,32.2,37184.0,26.2531,26.2612,26.2449,26.2531,37184.0
2017-03-31 14:05:00,32.21,32.21,32.19,32.19,36608.0,26.2612,26.2612,26.2449,26.2449,36608.0
2017-03-31 14:10:00,32.19,32.2,32.18,32.19,76632.0,26.2449,26.2531,26.2368,26.2449,76632.0
2017-03-31 14:15:00,32.18,32.23,32.18,32.23,85388.0,26.2368,26.2775,26.2368,26.2775,85388.0
2017-03-31 14:20:00,32.22,32.22,32.2,32.2,44828.0,26.2694,26.2694,26.2531,26.2531,44828.0
2017-03-31 14:25:00,32.2,32.21,32.2,32.2,128580.0,26.2531,26.2612,26.2531,26.2531,128580.0
2017-03-31 14:30:00,32.2,32.2,32.16,32.16,99200.0,26.2531,26.2531,26.2204,26.2204,99200.0
2017-03-31 14:35:00,32.17,32.18,32.15,32.16,67332.0,26.2286,26.2368,26.2123,26.2204,67332.0
2017-03-31 14:40:00,32.16,32.17,32.15,32.16,47616.0,26.2204,26.2286,26.2123,26.2204,47616.0
2017-03-31 14:45:00,32.16,32.16,32.15,32.16,71508.0,26.2204,26.2204,26.2123,26.2204,71508.0
2017-03-31 14:50:00,32.15,32.16,32.13,32.14,135144.0,26.2123,26.2204,26.196,26.2041,135144.0
2017-03-31 14:55:00,32.14,32.14,32.12,32.13,96440.0,26.2041,26.2041,26.1878,26.196,96440.0
2017-03-31 15:00:00,32.13,32.15,32.12,32.15,123680.0,26.196,26.2123,26.1878,26.2123,123680.0
2017-03-31 15:05:00,32.15,32.18,32.15,32.18,56916.0,26.2123,26.2368,26.2123,26.2368,56916.0
2017-03-31 15:10:00,32.18,32.2,32.17,32.19,72056.0,26.2368,26.2531,26.2286,26.2449,72056.0
2017-03-31 15:15:00,32.19,32.21,32.18,32.21,111000.0,26.2449,26.2612,26.2368,26.2612,111000.0
2017-03-31 15:20:00,32.2,32.22,32.18,32.19,70608.0,26.2531,26.2694,26.2368,26.2449,70608.0
2017-03-31 15:25:00,32.19,32.2,32.19,32.19,63776.0,26.2449,26.2531,26.2449,26.2449,63776.0
2017-03-31 15:30:00,32.19,32.19,32.18,32.18,95652.0,26.2449,26.2449,26.2368,26.2368,95652.0
2017-03-31 15:35:00,32.18,32.2,32.18,32.19,84036.0,26.2368,26.2531,26.2368,26.2449,84036.0
2017-03-31 15:40:00,32.18,32.19,32.18,32.18,100552.0,26.2368,26.2449,26.2368,26.2368,100552.0
2017-03-31 15:45:00,32.18,32.18,32.13,32.13,236088.0,26.2368,26.2368,26.196,26.196,236088.0
2017-03-31 15:50:00,32.13,32.13,32.09,32.11,178100.0,26.196,26.196,26.1634,26.1797,178100.0
2017-03-31 15:55:00,32.1,32.12,32.09,32.1,463668.0,26.1715,26.1878,26.1634,26.1715,463668.0
2017-04-03 09:30:00,32.13,32.14,31.77,31.92,241388.0,26.196,26.2041,25.9025,26.0248,241388.0
2017-04-03 09:35:00,31.95,32.01,31.87,31.88,114872.0,26.0492,26.0982,25.984,25.9922,114872.0
2017-04-03 09:40:00,31.89,31.95,31.88,31.89,55132.0,26.0003,26.0492,25.9922,26.0003,55132.0
2017-04-03 09:45:00,31.9,31.9,31.85,31.86,84120.0,26.0085,26.0085,25.9677,25.9759,84120.0
2017-04-03 09:50:00,31.88,31.95,31.88,31.93,61776.0,25.9922,26.0492,25.9922,26.0329,61776.0
2017-04-03 09:55:00,31.93,31.99,31.92,31.96,50016.0,26.0329,26.0818,26.0248,26.0574,50016.0
2017-04-03 10:00:00,31.95,31.96,31.91,31.93,72676.0,26.0492,26.0574,26.0166,26.0329,72676.0
2017-04-03 10:05:00,31.93,31.96,31.92,31.95,109272.0,26.0329,26.0574,26.0248,26.0492,109272.0
2017-04-03 10:10:00,31.95,31.99,31.93,31.94,21580.0,26.0492,26.0818,26.0329,26.0411,21580.0
2017-04-03 10:15:00,31.95,31.96,31.93,31.95,48440.0,26.0492,26.0574,26.0329,26.0492,48440.0
2017-04-03 10:20:00,31.96,31.96,31.93,31.95,17476.0,26.0574,26.0574,26.0329,26.0492,17476.0
2017-04-03 10:25:00,31.95,31.95,31.93,31.94,24144.0,26.0492,26.0492,26.0329,26.0411,24144.0
2017-04-03 10:30:00,31.95,31.95,31.93,31.95,22520.0,26.0492,26.0492,26.0329,26.0492,22520.0
2017-04-03 10:35:00,31.95,31.98,31.95,31.96,41912.0,26.0492,26.0737,26.0492,26.0574,41912.0
2017-04-03 10:40:00,31.96,31.97,31.95,31.95,47428.0,26.0574,26.0655,26.0492,26.0492,47428.0
2017-04-03 10:45:00,31.96,31.97,31.94,31.96,31700.0,26.0574,26.0655,26.0411,26.0574,31700.0
2017-04-03 10:50:00,31.97,31.98,31.94,31.95,40224.0,26.0655,26.0737,26.0411,26.0492,40224.0
2017-04-03 10:55:00,31.97,31.99,31.95,31.98,50936.0,26.0655,26.0818,26.0492,26.0737,50936.0
2017-04-03 11:00:00,31.98,32.07,31.97,32.06,93772.0,26.0737,26.1471,26.0655,26.1389,93772.0
2017-04-03 11:05:00,32.06,32.09,32.04,32.08,62384.0,26.1389,26.1634,26.1226,26.1552,62384.0
2017-04-03 11:10:00,32.08,32.1,32.06,32.1,57048.0,26.1552,26.1715,26.1389,26.1715,57048.0
2017-04-03 11:15:00,32.1,32.1,32.07,32.08,40032.0,26.1715,26.1715,26.1471,26.1552,40032.0
2017-04-03 11:20:00,32.08,32.1,32.08,32.08,54392.0,26.1552,26.1715,26.1552,26.1552,54392.0
2017-04-03 11:25:00,32.08,32.08,32.03,32.05,31588.0,26.1552,26.1552,26.1145,26.1308,31588.0
2017-04-03 11:30:00,32.04,32.05,32.02,32.02,28504.0,26.1226,26.1308,26.1063,26.1063,28504.0
2017-04-03 11:35:00,32.02,32.03,32.01,32.02,18264.0,26.1063,26.1145,26.0982,26.1063,18264.0
2017-04-03 11:40:00,32.02,32.04,32.02,32.04,39188.0,26.1063,26.1226,26.1063,26.1226,39188.0
2017-04-03 11:45:00,32.04,32.1,32.04,32.09,45488.0,26.1226,26.1715,26.1226,26.1634,45488.0
2017-04-03 11:50:00,32.08,32.09,32.04,32.06,50868.0,26.1552,26.1634,26.1226,26.1389,50868.0
2017-04-03 11:55:00,32.05,32.06,32.03,32.05,33052.0,26.1308,26.1389,26.1145,26.1308,33052.0
2017-04-03 12:00:00,32.04,32.07,32.04,32.06,36808.0,26.1226,26.1471,26.1226,26.1389,36808.0
2017-04-03 12:05:00,32.05,32.06,32.04,32.04,19464.0,26.1308,26.1389,26.1226,26.1226,19464.0
2017-04-03 12:10:00,32.04,32.05,32.02,32.02,17404.0,26.1226,26.1308,26.1063,26.1063,17404.0
2017-04-03 12:15:00,32.0,32.01,31.97,31.98,32832.0,26.09,26.0982,26.0655,26.0737,32832.0
2017-04-03 12:20:00,31.98,32.02,31.98,32.02,24028.0,26.0737,26.1063,26.0737,26.1063,24028.0
2017-04-03 12:25:00,32.01,32.02,31.99,31.99,51600.0,26.0982,26.1063,26.0818,26.0818,51600.0
2017-04-03 12:30:00,31.99,32.0,31.98,32.0,29100.0,26.0818,26.09,26.0737,26.09,29100.0
2017-04-03 12:35:00,32.0,32.03,32.0,32.01,26176.0,26.09,26.1145,26.09,26.0982,26176.0
2017-04-03 12:40:00,32.01,32.02,32.0,32.0,23600.0,26.0982,26.1063,26.09,26.09,23600.0
2017-04-03 12:45:00,32.0,32.03,32.0,32.02,25112.0,26.09,26.1145,26.09,26.1063,25112.0
2017-04-03 12:50:00,32.02,32.03,32.0,32.03,23756.0,26.1063,26.1145,26.09,26.1145,23756.0
2017-04-03 12:55:00,32.03,32.04,32.02,32.04,18000.0,26.1145,26.1226,26.1063,26.1226,18000.0
2017-04-03 13:00:00,32.03,32.06,32.03,32.05,24036.0,26.1145,26.1389,26.1145,26.1308,24036.0
2017-04-03 13:05:00,32.04,32.05,31.99,31.99,16716.0,26.1226,26.1308,26.0818,26.0818,16716.0
2017-04-03 13:10:00,32.0,32.0,31.94,31.94,19568.0,26.09,26.09,26.0411,26.0411,19568.0
2017-04-03 13:15:00,31.94,31.97,31.94,31.95,20792.0,26.0411,26.0655,26.0411,26.0492,20792.0
2017-04-03 13:20:00,31.96,31.97,31.95,31.97,18960.0,26.0574,26.0655,26.0492,26.0655,18960.0
2017-04-03 13:25:00,31.97,31.97,31.95,31.97,17852.0,26.0655,26.0655,26.0492,26.0655,17852.0
2017-04-03 13:30:00,31.96,31.96,31.95,31.95,20632.0,26.0574,26.0574,26.0492,26.0492,20632.0
2017-04-03 13:35:00,31.95,31.97,31.95,31.97,22840.0,26.0492,26.0655,26.0492,26.0655,22840.0
2017-04-03 13:40:00,31.98,31.98,31.96,31.97,24312.0,26.0737,26.0737,26.0574,26.0655,24312.0
2017-04-03 13:45:00,31.96,31.98,31.95,31.98,37224.0,26.0574,26.0737,26.0492,26.0737,37224.0
2017-04-03 13:50:00,31.98,32.01,31.98,32.01,15200.0,26.0737,26.0982,26.0737,26.0982,15200.0
2017-04-03 13:55:00,32.01,32.02,32.0,32.02,102324.0,26.0982,26.1063,26.09,26.1063,102324.0
2017-04-03 14:00:00,32.02,32.04,32.02,32.03,35172.0,26.1063,26.1226,26.1063,26.1145,35172.0
2017-04-03 14:05:00,32.02,32.04,32.02,32.03,22332.0,26.1063,26.1226,26.1063,26.1145,22332.0
2017-04-03 14:10:00,32.02,32.04,32.02,32.04,30588.0,26.1063,26.1226,26.1063,26.1226,30588.0
2017-04-03 14:15:00,32.04,32.04,32.02,32.02,22888.0,26.1226,26.1226,26.1063,26.1063,22888.0
2017-04-03 14:20:00,32.02,32.03,32.02,32.03,44996.0,26.1063,26.1145,26.1063,26.1145,44996.0
2017-04-03 14:25:00,32.03,32.06,32.03,32.05,51392.0,26.1145,26.1389,26.1145,26.1308,51392.0
2017-04-03 14:30:00,32.05,32.08,32.05,32.06,116368.0,26.1308,26.1552,26.1308,26.1389,116368.0
2017-04-03 14:35:00,32.06,32.07,32.05,32.07,40960.0,26.1389,26.1471,26.1308,26.1471,40960.0
2017-04-03 14:40:00,32.08,32.09,32.07,32.09,56356.0,26.1552,26.1634,26.1471,26.1634,56356.0
2017-04-03 14:45:00,32.09,32.11,32.09,32.1,41520.0,26.1634,26.1797,26.1634,26.1715,41520.0
2017-04-03 14:50:00,32.1,32.13,32.1,32.1,57120.0,26.1715,26.196,26.1715,26.1715,57120.0
2017-04-03 14:55:00,32.1,32.12,32.09,32.11,43600.0,26.1715,26.1878,26.1634,26.1797,43600.0
2017-04-03 15:00:00,32.12,32.12,32.08,32.1,97736.0,26.1878,26.1878,26.1552,26.1715,97736.0
2017-04-03 15:05:00,32.1,32.14,32.1,32.14,86468.0,26.1715,26.2041,26.1715,26.2041,86468.0
2017-04-03 15:10:00,32.14,32.15,32.12,32.13,65104.0,26.2041,26.2123,26.1878,26.196,65104.0
2017-04-03 15:15:00,32.13,32.14,32.12,32.13,41548.0,26.196,26.2041,26.1878,26.196,41548.0
2017-04-03 15:20:00,32.13,32.17,32.13,32.17,67468.0,26.196,26.2286,26.196,26.2286,67468.0
2017-04-03 15:25:00,32.16,32.16,32.12,32.12,51176.0,26.2204,26.2204,26.1878,26.1878,51176.0
2017-04-03 15:30:00,32.12,32.12,32.08,32.09,60696.0,26.1878,26.1878,26.1552,26.1634,60696.0
2017-04-03 15:35:00,32.08,32.08,32.06,32.07,56424.0,26.1552,26.1552,26.1389,26.1471,56424.0
2017-04-03 15:40:00,32.06,32.09,32.06,32.09,127000.0,26.1389,26.1634,26.1389,26.1634,127000.0
2017-04-03 15:45:00,32.09,32.13,32.09,32.09,107244.0,26.1634,26.196,26.1634,26.1634,107244.0
2017-04-03 15:50:00,32.09,32.11,32.08,32.11,117196.0,26.1634,26.1797,26.1552,26.1797,117196.0
2017-04-03 15:55:00,32.1,32.19,32.1,32.18,369556.0,26.1715,26.2449,26.1715,26.2368,369556.0
2017-04-04 09:30:00,32.23,32.28,32.17,32.18,100796.0,26.2775,26.3183,26.2286,26.2368,100796.0
2017-04-04 09:35:00,32.18,32.27,32.18,32.26,38184.0,26.2368,26.3101,26.2368,26.302,38184.0
2017-04-04 09:40:00,32.25,32.25,32.2,32.21,86396.0,26.2938,26.2938,26.2531,26.2612,86396.0
2017-04-04 09:45:00,32.21,32.22,32.16,32.2,54464.0,26.2612,26.2694,26.2204,26.2531,54464.0
2017-04-04 09:50:00,32.21,32.28,32.2,32.25,51376.0,26.2612,26.3183,26.2531,26.2938,51376.0
2017-04-04 09:55:00,32.25,32.25,32.19,32.21,48352.0,26.2938,26.2938,26.2449,26.2612,48352.0
2017-04-04 10:00:00,32.22,32.22,32.17,32.18,39448.0,26.2694,26.2694,26.2286,26.2368,39448.0
2017-04-04 10:05:00,32.19,32.2,32.16,32.16,62616.0,26.2449,26.2531,26.2204,26.2204,62616.0
2017-04-04 10:10:00,32.16,32.16,32.1,32.15,38860.0,26.2204,26.2204,26.1715,26.2123,38860.0
2017-04-04 10:15:00,32.15,32.17,32.1,32.12,34932.0,26.2123,26.2286,26.1715,26.1878,34932.0
2017-04-04 10:20:00,32.12,32.18,32.11,32.17,74712.0,26.1878,26.2368,26.1797,26.2286,74712.0
2017-04-04 10:25:00,32.17,32.21,32.15,32.21,102788.0,26.2286,26.2612,26.2123,26.2612,102788.0
2017-04-04 10:30:00,32.21,32.29,32.2,32.28,76960.0,26.2612,26.3264,26.2531,26.3183,76960.0
2017-04-04 10:35:00,32.29,32.29,32.24,32.26,72540.0,26.3264,26.3264,26.2857,26.302,72540.0
2017-04-04 10:40:00,32.27,32.31,32.25,32.3,64024.0,26.3101,26.3427,26.2938,26.3346,64024.0
2017-04-04 10:45:00,32.3,32.31,32.25,32.25,24476.0,26.3346,26.3427,26.2938,26.2938,24476.0
2017-04-04 10:50:00,32.25,32.26,32.23,32.23,14240.0,26.2938,26.302,26.2775,26.2775,14240.0
2017-04-04 10:55:00,32.22,32.26,32.21,32.26,31928.0,26.2694,26.302,26.2612,26.302,31928.0
2017-04-04 11:00:00,32.26,32.26,32.24,32.24,19400.0,26.302,26.302,26.2857,26.2857,19400.0
2017-04-04 11:05:00,32.25,32.25,32.19,32.21,32568.0,26.2938,26.2938,26.2449,26.2612,32568.0
2017-04-04 11:10:00,32.21,32.24,32.21,32.24,16228.0,26.2612,26.2857,26.2612,26.2857,16228.0
2017-04-04 11:15:00,32.22,32.23,32.21,32.21,24512.0,26.2694,26.2775,26.2612,26.2612,24512.0
2017-04-04 11:20:00,32.2,32.24,32.2,32.24,19480.0,26.2531,26.2857,26.2531,26.2857,19480.0
2017-04-04 11:25:00,32.23,32.25,32.23,32.25,26080.0,26.2775,26.2938,26.2775,26.2938,26080.0
2017-04-04 11:30:00,32.26,32.29,32.25,32.27,37036.0,26.302,26.3264,26.2938,26.3101,37036.0
2017-04-04 11:35:00,32.27,32.29,32.26,32.27,26208.0,26.3101,26.3264,26.302,26.3101,26208.0
2017-04-04 11:40:00,32.27,32.31,32.26,32.3,13216.0,26.3101,26.3427,26.302,26.3346,13216.0
2017-04-04 11:45:00,32.3,32.31,32.29,32.3,25088.0,26.3346,26.3427,26.3264,26.3346,25088.0
2017-04-04 11:50:00,32.3,32.3,32.27,32.3,13244.0,26.3346,26.3346,26.3101,26.3346,13244.0
2017-04-04 11:55:00,32.3,32.31,32.28,32.28,21612.0,26.3346,26.3427,26.3183,26.3183,21612.0
2017-04-04 12:00:00,32.29,32.3,32.28,32.29,19404.0,26.3264,26.3346,26.3183,26.3264,19404.0
2017-04-04 12:05:00,32.29,32.29,32.27,32.29,26180.0,26.3264,26.3264,26.3101,26.3264,26180.0
2017-04-04 12:10:00,32.28,32.28,32.27,32.28,14456.0,26.3183,26.3183,26.3101,26.3183,14456.0
2017-04-04 12:15:00,32.27,32.3,32.27,32.3,24688.0,26.3101,26.3346,26.3101,26.3346,24688.0
2017-04-04 12:20:00,32.3,32.31,32.29,32.31,17104.0,26.3346,26.3427,26.3264,26.3427,17104.0
2017-04-04 12:25:00,32.31,32.33,32.3,32.32,19048.0,26.3427,26.3591,26.3346,26.3509,19048.0
2017-04-04 12:30:00,32.32,32.33,32.31,32.31,29048.0,26.3509,26.3591,26.3427,26.3427,29048.0
2017-04-04 12:35:00,32.31,32.31,32.3,32.3,8800.0,26.3427,26.3427,26.3346,26.3346,8800.0
2017-04-04 12:40:00,32.31,32.34,32.3,32.33,29360.0,26.3427,26.3672,26.3346,26.3591,29360.0
2017-04-04 12:45:00,32.33,32.33,32.3,32.33,35996.0,26.3591,26.3591,26.3346,26.3591,35996.0
2017-04-04 12:50:00,32.34,32.34,32.33,32.34,19944.0,26.3672,26.3672,26.3591,26.3672,19944.0
2017-04-04 12:55:00,32.34,32.35,32.32,32.32,17008.0,26.3672,26.3754,26.3509,26.3509,17008.0
2017-04-04 13:00:00,32.33,32.33,32.32,32.32,46540.0,26.3591,26.3591,26.3509,26.3509,46540.0
2017-04-04 13:05:00,32.33,32.33,32.32,32.33,32984.0,26.3591,26.3591,26.3509,26.3591,32984.0
2017-04-04 13:10:00,32.34,32.34,32.32,32.32,16596.0,26.3672,26.3672,26.3509,26.3509,16596.0
2017-04-04 13:15:00,32.32,32.34,32.31,32.34,25308.0,26.3509,26.3672,26.3427,26.3672,25308.0
2017-04-04 13:20:00,32.34,32.34,32.33,32.34,22116.0,26.3672,26.3672,26.3591,26.3672,22116.0
2017-04-04 13:25:00,32.34,32.35,32.33,32.34,20664.0,26.3672,26.3754,26.3591,26.3672,20664.0
2017-04-04 13:30:00,32.34,32.34,32.33,32.34,30452.0,26.3672,26.3672,26.3591,26.3672,30452.0
2017-04-04 13:35:00,32.34,32.35,32.33,32.35,20000.0,26.3672,26.3754,26.3591,26.3754,20000.0
2017-04-04 13:40:00,32.36,32.38,32.35,32.38,26120.0,26.3835,26.3998,26.3754,26.3998,26120.0
2017-04-04 13:45:00,32.38,32.39,32.37,32.38,34536.0,26.3998,26.408,26.3917,26.3998,34536.0
2017-04-04 13:50:00,32.39,32.4,32.38,32.38,30260.0,26.408,26.4161,26.3998,26.3998,30260.0
2017-04-04 13:55:00,32.38,32.4,32.38,32.38,21440.0,26.3998,26.4161,26.3998,26.3998,21440.0
2017-04-04 14:00:00,32.38,32.41,32.38,32.4,23212.0,26.3998,26.4243,26.3998,26.4161,23212.0
2017-04-04 14:05:00,32.4,32.4,32.38,32.4,39548.0,26.4161,26.4161,26.3998,26.4161,39548.0
2017-04-04 14:10:00,32.4,32.4,32.39,32.39,14688.0,26.4161,26.4161,26.408,26.408,14688.0
2017-04-04 14:15:00,32.39,32.43,32.38,32.42,22276.0,26.408,26.4406,26.3998,26.4324,22276.0
2017-04-04 14:20:00,32.42,32.42,32.41,32.42,16716.0,26.4324,26.4324,26.4243,26.4324,16716.0
2017-04-04 14:25:00,32.42,32.44,32.42,32.43,46932.0,26.4324,26.4487,26.4324,26.4406,46932.0
2017-04-04 14:30:00,32.43,32.44,32.42,32.42,23124.0,26.4406,26.4487,26.4324,26.4324,23124.0
2017-04-04 14:35:00,32.42,32.43,32.42,32.43,52844.0,26.4324,26.4406,26.4324,26.4406,52844.0
2017-04-04 14:40:00,32.42,32.44,32.42,32.44,42252.0,26.4324,26.4487,26.4324,26.4487,42252.0
2017-04-04 14:45:00,32.44,32.44,32.43,32.44,23952.0,26.4487,26.4487,26.4406,26.4487,23952.0
2017-04-04 14:50:00,32.43,32.44,32.43,32.44,31388.0,26.4406,26.4487,26.4406,26.4487,31388.0
2017-04-04 14:55:00,32.45,32.46,32.44,32.44,88332.0,26.4569,26.465,26.4487,26.4487,88332.0
2017-04-04 15:00:00,32.44,32.48,32.43,32.48,97464.0,26.4487,26.4813,26.4406,26.4813,97464.0
2017-04-04 15:05:00,32.48,32.48,32.45,32.45,90164.0,26.4813,26.4813,26.4569,26.4569,90164.0
2017-04-04 15:10:00,32.44,32.44,32.39,32.41,135324.0,26.4487,26.4487,26.408,26.4243,135324.0
2017-04-04 15:15:00,32.41,32.41,32.38,32.39,114972.0,26.4243,26.4243,26.3998,26.408,114972.0
2017-04-04 15:20:00,32.39,32.4,32.37,32.39,72200.0,26.408,26.4161,26.3917,26.408,72200.0
2017-04-04 15:25:00,32.38,32.41,32.37,32.38,84472.0,26.3998,26.4243,26.3917,26.3998,84472.0
2017-04-04 15:30:00,32.38,32.41,32.37,32.39,86508.0,26.3998,26.4243,26.3917,26.408,86508.0
2017-04-04 15:35:00,32.38,32.4,32.37,32.39,83520.0,26.3998,26.4161,26.3917,26.408,83520.0
2017-04-04 15:40:00,32.39,32.4,32.37,32.37,111168.0,26.408,26.4161,26.3917,26.3917,111168.0
2017-04-04 15:45:00,32.37,32.4,32.37,32.39,160112.0,26.3917,26.4161,26.3917,26.408,160112.0
2017-04-04 15:50:00,32.39,32.4,32.37,32.38,175972.0,26.408,26.4161,26.3917,26.3998,175972.0
2017-04-04 15:55:00,32.38,32.39,32.35,32.38,393156.0,26.3998,26.408,26.3754,26.3998,393156.0
2017-04-05 09:30:00,32.35,32.37,32.25,32.27,103344.0,26.3754,26.3917,26.2938,26.3101,103344.0
2017-04-05 09:35:00,32.3,32.33,32.27,32.33,21160.0,26.3346,26.3591,26.3101,26.3591,21160.0
2017-04-05 09:40:00,32.33,32.35,32.31,32.35,13672.0,26.3591,26.3754,26.3427,26.3754,13672.0
2017-04-05 09:45:00,32.34,32.36,32.3,32.35,35420.0,26.3672,26.3835,26.3346,26.3754,35420.0
2017-04-05 09:50:00,32.35,32.38,32.35,32.35,17600.0,26.3754,26.3998,26.3754,26.3754,17600.0
2017-04-05 09:55:00,32.35,32.37,32.35,32.36,16724.0,26.3754,26.3917,26.3754,26.3835,16724.0
2017-04-05 10:00:00,32.36,32.47,32.35,32.47,75928.0,26.3835,26.4732,26.3754,26.4732,75928.0
2017-04-05 10:05:00,32.47,32.5,32.46,32.46,106956.0,26.4732,26.4977,26.465,26.465,106956.0
2017-04-05 10:10:00,32.46,32.54,32.46,32.5,82256.0,26.465,26.5303,26.465,26.4977,82256.0
2017-04-05 10:15:00,32.5,32.57,32.49,32.57,56500.0,26.4977,26.5547,26.4895,26.5547,56500.0
2017-04-05 10:20:00,32.57,32.6,32.57,32.58,42184.0,26.5547,26.5792,26.5547,26.5629,42184.0
2017-04-05 10:25:00,32.59,32.6,32.57,32.57,78912.0,26.571,26.5792,26.5547,26.5547,78912.0
2017-04-05 10:30:00,32.57,32.6,32.56,32.59,51840.0,26.5547,26.5792,26.5466,26.571,51840.0
2017-04-05 10:35:00,32.59,32.62,32.58,32.58,67968.0,26.571,26.5955,26.5629,26.5629,67968.0
2017-04-05 10:40:00,32.58,32.59,32.57,32.59,35552.0,26.5629,26.571,26.5547,26.571,35552.0
2017-04-05 10:45:00,32.59,32.59,32.55,32.59,45284.0,26.571,26.571,26.5384,26.571,45284.0
2017-04-05 10:50:00,32.59,32.6,32.58,32.59,21680.0,26.571,26.5792,26.5629,26.571,21680.0
2017-04-05 10:55:00,32.6,32.6,32.55,32.55,36320.0,26.5792,26.5792,26.5384,26.5384,36320.0
2017-04-05 11:00:00,32.56,32.57,32.51,32.52,29532.0,26.5466,26.5547,26.5058,26.514,29532.0
2017-04-05 11:05:00,32.52,32.52,32.5,32.52,57568.0,26.514,26.514,26.4977,26.514,57568.0
2017-04-05 11:10:00,32.51,32.53,32.5,32.5,42548.0,26.5058,26.5221,26.4977,26.4977,42548.0
2017-04-05 11:15:00,32.49,32.58,32.49,32.58,20576.0,26.4895,26.5629,26.4895,26.5629,20576.0
2017-04-05 11:20:00,32.59,32.59,32.53,32.55,29544.0,26.571,26.571,26.5221,26.5384,29544.0
2017-04-05 11:25:00,32.55,32.57,32.54,32.55,23624.0,26.5384,26.5547,26.5303,26.5384,23624.0
2017-04-05 11:30:00,32.54,32.57,32.53,32.54,18640.0,26.5303,26.5547,26.5221,26.5303,18640.0
2017-04-05 11:35:00,32.53,32.53,32.49,32.5,19656.0,26.5221,26.5221,26.4895,26.4977,19656.0
2017-04-05 11:40:00,32.5,32.5,32.48,32.49,19020.0,26.4977,26.4977,26.4813,26.4895,19020.0
2017-04-05 11:45:00,32.5,32.53,32.5,32.52,18900.0,26.4977,26.5221,26.4977,26.514,18900.0
2017-04-05 11:50:00,32.52,32.52,32.48,32.49,24220.0,26.514,26.514,26.4813,26.4895,24220.0
2017-04-05 11:55:00,32.5,32.5,32.49,32.49,30420.0,26.4977,26.4977,26.4895,26.4895,30420.0
2017-04-05 12:00:00,32.49,32.5,32.48,32.49,15420.0,26.4895,26.4977,26.4813,26.4895,15420.0
2017-04-05 12:05:00,32.49,32.5,32.46,32.49,23284.0,26.4895,26.4977,26.465,26.4895,23284.0
2017-04-05 12:10:00,32.49,32.52,32.49,32.52,71228.0,26.4895,26.514,26.4895,26.514,71228.0
2017-04-05 12:15:00,32.52,32.55,32.52,32.54,116544.0,26.514,26.5384,26.514,26.5303,116544.0
2017-04-05 12:20:00,32.54,32.56,32.53,32.53,40600.0,26.5303,26.5466,26.5221,26.5221,40600.0
2017-04-05 12:25:00,32.55,32.56,32.53,32.56,29612.0,26.5384,26.5466,26.5221,26.5466,29612.0
2017-04-05 12:30:00,32.56,32.56,32.53,32.55,32000.0,26.5466,26.5466,26.5221,26.5384,32000.0
2017-04-05 12:35:00,32.54,32.55,32.52,32.53,39688.0,26.5303,26.5384,26.514,26.5221,39688.0
2017-04-05 12:40:00,32.53,32.54,32.53,32.53,37280.0,26.5221,26.5303,26.5221,26.5221,37280.0
2017-04-05 12:45:00,32.52,32.52,32.51,32.52,31260.0,26.514,26.514,26.5058,26.514,31260.0
2017-04-05 12:50:00,32.52,32.54,32.51,32.52,26356.0,26.514,26.5303,26.5058,26.514,26356.0
2017-04-05 12:55:00,32.52,32.53,32.5,32.51,38616.0,26.514,26.5221,26.4977,26.5058,38616.0
2017-04-05 13:00:00,32.51,32.53,32.51,32.53,42344.0,26.5058,26.5221,26.5058,26.5221,42344.0
2017-04-05 13:05:00,32.54,32.54,32.51,32.52,25200.0,26.5303,26.5303,26.5058,26.514,25200.0
2017-04-05 13:10:00,32.52,32.53,32.52,32.52,38280.0,26.514,26.5221,26.514,26.514,38280.0
2017-04-05 13:15:00,32.52,32.54,32.51,32.54,14452.0,26.514,26.5303,26.5058,26.5303,14452.0
2017-04-05 13:20:00,32.54,32.57,32.54,32.56,30344.0,26.5303,26.5547,26.5303,26.5466,30344.0
2017-04-05 13:25:00,32.57,32.59,32.55,32.57,40800.0,26.5547,26.571,26.5384,26.5547,40800.0
2017-04-05 13:30:00,32.56,32.57,32.55,32.57,34584.0,26.5466,26.5547,26.5384,26.5547,34584.0
2017-04-05 13:35:00,32.58,32.58,32.56,32.58,27476.0,26.5629,26.5629,26.5466,26.5629,27476.0
2017-04-05 13:40:00,32.57,32.59,32.56,32.57,32140.0,26.5547,26.571,26.5466,26.5547,32140.0
2017-04-05 13:45:00,32.58,32.59,32.57,32.57,21956.0,26.5629,26.571,26.5547,26.5547,21956.0
2017-04-05 13:50:00,32.58,32.6,32.57,32.58,239196.0,26.5629,26.5792,26.5547,26.5629,239196.0
2017-04-05 13:55:00,32.58,32.62,32.57,32.6,32288.0,26.5629,26.5955,26.5547,26.5792,32288.0
2017-04-05 14:00:00,32.6,32.6,32.52,32.55,66328.0,26.5792,26.5792,26.514,26.5384,66328.0
2017-04-05 14:05:00,32.55,32.55,32.5,32.54,42520.0,26.5384,26.5384,26.4977,26.5303,42520.0
2017-04-05 14:10:00,32.53,32.54,32.52,32.52,33216.0,26.5221,26.5303,26.514,26.514,33216.0
2017-04-05 14:15:00,32.53,32.56,32.53,32.53,35900.0,26.5221,26.5466,26.5221,26.5221,35900.0
2017-04-05 14:20:00,32.52,32.56,32.52,32.54,21652.0,26.514,26.5466,26.514,26.5303,21652.0
2017-04-05 14:25:00,32.54,32.56,32.54,32.54,34264.0,26.5303,26.5466,26.5303,26.5303,34264.0
2017-04-05 14:30:00,32.55,32.56,32.52,32.52,35964.0,26.5384,26.5466,26.514,26.514,35964.0
2017-04-05 14:35:00,32.52,32.54,32.49,32.49,38492.0,26.514,26.5303,26.4895,26.4895,38492.0
2017-04-05 14:40:00,32.49,32.51,32.49,32.5,32376.0,26.4895,26.5058,26.4895,26.4977,32376.0
2017-04-05 14:45:00,32.5,32.5,32.48,32.49,55628.0,26.4977,26.4977,26.4813,26.4895,55628.0
2017-04-05 14:50:00,32.48,32.49,32.46,32.49,30008.0,26.4813,26.4895,26.465,26.4895,30008.0
2017-04-05 14:55:00,32.49,32.5,32.47,32.48,62940.0,26.4895,26.4977,26.4732,26.4813,62940.0
2017-04-05 15:00:00,32.48,32.5,32.47,32.5,67640.0,26.4813,26.4977,26.4732,26.4977,67640.0
2017-04-05 15:05:00,32.5,32.52,32.5,32.52,66152.0,26.4977,26.514,26.4977,26.514,66152.0
2017-04-05 15:10:00,32.52,32.53,32.49,32.51,49904.0,26.514,26.5221,26.4895,26.5058,49904.0
2017-04-05 15:15:00,32.52,32.52,32.48,32.49,62832.0,26.514,26.514,26.4813,26.4895,62832.0
2017-04-05 15:20:00,32.49,32.55,32.47,32.55,95764.0,26.4895,26.5384,26.4732,26.5384,95764.0
2017-04-05 15:25:00,32.54,32.61,32.54,32.6,97516.0,26.5303,26.5873,26.5303,26.5792,97516.0
2017-04-05 15:30:00,32.61,32.61,32.57,32.6,94692.0,26.5873,26.5873,26.5547,26.5792,94692.0
2017-04-05 15:35:00,32.6,32.62,32.58,32.61,93556.0,26.5792,26.5955,26.5629,26.5873,93556.0
2017-04-05 15:40:00,32.62,32.65,32.6,32.63,138480.0,26.5955,26.62,26.5792,26.6036,138480.0
2017-04-05 15:45:00,32.63,32.63,32.56,32.56,195456.0,26.6036,26.6036,26.5466,26.5466,195456.0
2017-04-05 15:50:00,32.56,32.62,32.55,32.62,224512.0,26.5466,26.5955,26.5384,26.5955,224512.0
2017-04-05 15:55:00,32.62,32.71,32.61,32.66,581696.0,26.5955,26.6689,26.5873,26.6281,581696.0
2017-04-06 09:30:00,32.52,32.61,32.39,32.54,169156.0,26.514,26.5873,26.408,26.5303,169156.0
2017-04-06 09:35:00,32.54,32.54,32.46,32.5,107112.0,26.5303,26.5303,26.465,26.4977,107112.0
2017-04-06 09:40:00,32.52,32.55,32.48,32.48,53108.0,26.514,26.5384,26.4813,26.4813,53108.0
2017-04-06 09:45:00,32.49,32.54,32.48,32.52,55480.0,26.4895,26.5303,26.4813,26.514,55480.0
2017-04-06 09:50:00,32.54,32.54,32.48,32.48,42192.0,26.5303,26.5303,26.4813,26.4813,42192.0
2017-04-06 09:55:00,32.48,32.49,32.46,32.48,32532.0,26.4813,26.4895,26.465,26.4813,32532.0
2017-04-06 10:00:00,32.49,32.5,32.45,32.46,44912.0,26.4895,26.4977,26.4569,26.465,44912.0
2017-04-06 10:05:00,32.45,32.46,32.41,32.41,39096.0,26.4569,26.465,26.4243,26.4243,39096.0
2017-04-06 10:10:00,32.42,32.45,32.4,32.44,40544.0,26.4324,26.4569,26.4161,26.4487,40544.0
2017-04-06 10:15:00,32.45,32.45,32.4,32.41,71040.0,26.4569,26.4569,26.4161,26.4243,71040.0
2017-04-06 10:20:00,32.4,32.44,32.39,32.43,86752.0,26.4161,26.4487,26.408,26.4406,86752.0
2017-04-06 10:25:00,32.43,32.44,32.41,32.43,50948.0,26.4406,26.4487,26.4243,26.4406,50948.0
2017-04-06 10:30:00,32.43,32.45,32.41,32.45,49324.0,26.4406,26.4569,26.4243,26.4569,49324.0
2017-04-06 10:35:00,32.43,32.46,32.41,32.44,37064.0,26.4406,26.465,26.4243,26.4487,37064.0
2017-04-06 10:40:00,32.45,32.45,32.4,32.4,48036.0,26.4569,26.4569,26.4161,26.4161,48036.0
2017-04-06 10:45:00,32.39,32.44,32.39,32.44,52800.0,26.408,26.4487,26.408,26.4487,52800.0
2017-04-06 10:50:00,32.45,32.45,32.43,32.44,14976.0,26.4569,26.4569,26.4406,26.4487,14976.0
2017-04-06 10:55:00,32.44,32.45,32.42,32.44,41596.0,26.4487,26.4569,26.4324,26.4487,41596.0
2017-04-06 11:00:00,32.44,32.45,32.43,32.43,24884.0,26.4487,26.4569,26.4406,26.4406,24884.0
2017-04-06 11:05:00,32.44,32.45,32.43,32.44,14440.0,26.4487,26.4569,26.4406,26.4487,14440.0
2017-04-06 11:10:00,32.44,32.45,32.41,32.42,21192.0,26.4487,26.4569,26.4243,26.4324,21192.0
2017-04-06 11:15:00,32.42,32.43,32.39,32.4,143888.0,26.4324,26.4406,26.408,26.4161,143888.0
2017-04-06 11:20:00,32.4,32.43,32.39,32.41,174140.0,26.4161,26.4406,26.408,26.4243,174140.0
2017-04-06 11:25:00,32.41,32.44,32.41,32.43,36384.0,26.4243,26.4487,26.4243,26.4406,36384.0
2017-04-06 11:30:00,32.42,32.44,32.42,32.42,41956.0,26.4324,26.4487,26.4324,26.4324,41956.0
2017-04-06 11:35:00,32.43,32.44,32.41,32.44,22400.0,26.4406,26.4487,26.4243,26.4487,22400.0
2017-04-06 11:40:00,32.44,32.46,32.41,32.44,68144.0,26.4487,26.465,26.4243,26.4487,68144.0
2017-04-06 11:45:00,32.44,32.45,32.43,32.43,76324.0,26.4487,26.4569,26.4406,26.4406,76324.0
2017-04-06 11:50:00,32.43,32.45,32.43,32.43,186824.0,26.4406,26.4569,26.4406,26.4406,186824.0
2017-04-06 11:55:00,32.44,32.44,32.41,32.41,33076.0,26.4487,26.4487,26.4243,26.4243,33076.0
2017-04-06 12:00:00,32.41,32.41,32.38,32.39,53788.0,26.4243,26.4243,26.3998,26.408,53788.0
2017-04-06 12:05:00,32.39,32.39,32.36,32.39,43488.0,26.408,26.408,26.3835,26.408,43488.0
2017-04-06 12:10:00,32.39,32.41,32.38,32.41,49872.0,26.408,26.4243,26.3998,26.4243,49872.0
2017-04-06 12:15:00,32.41,32.43,32.41,32.43,37304.0,26.4243,26.4406,26.4243,26.4406,37304.0
2017-04-06 12:20:00,32.44,32.44,32.43,32.43,33144.0,26.4487,26.4487,26.4406,26.4406,33144.0
2017-04-06 12:25:00,32.43,32.44,32.42,32.44,24796.0,26.4406,26.4487,26.4324,26.4487,24796.0
2017-04-06 12:30:00,32.43,32.43,32.42,32.42,18312.0,26.4406,26.4406,26.4324,26.4324,18312.0
2017-04-06 12:35:00,32.42,32.43,32.42,32.42,21360.0,26.4324,26.4406,26.4324,26.4324,21360.0
2017-04-06 12:40:00,32.43,32.43,32.38,32.41,40424.0,26.4406,26.4406,26.3998,26.4243,40424.0
2017-04-06 12:45:00,32.42,32.42,32.4,32.4,8000.0,26.4324,26.4324,26.4161,26.4161,8000.0
2017-04-06 12:50:00,32.4,32.4,32.37,32.37,30308.0,26.4161,26.4161,26.3917,26.3917,30308.0
2017-04-06 12:55:00,32.37,32.38,32.35,32.38,26288.0,26.3917,26.3998,26.3754,26.3998,26288.0
2017-04-06 13:00:00,32.37,32.38,32.35,32.38,35736.0,26.3917,26.3998,26.3754,26.3998,35736.0
2017-04-06 13:05:00,32.38,32.4,32.38,32.39,21632.0,26.3998,26.4161,26.3998,26.408,21632.0
2017-04-06 13:10:00,32.39,32.4,32.38,32.39,48072.0,26.408,26.4161,26.3998,26.408,48072.0
2017-04-06 13:15:00,32.39,32.39,32.37,32.38,14000.0,26.408,26.408,26.3917,26.3998,14000.0
2017-04-06 13:20:00,32.38,32.4,32.38,32.4,31332.0,26.3998,26.4161,26.3998,26.4161,31332.0
2017-04-06 13:25:00,32.4,32.4,32.37,32.37,35368.0,26.4161,26.4161,26.3917,26.3917,35368.0
2017-04-06 13:30:00,32.38,32.38,32.38,32.38,12440.0,26.3998,26.3998,26.3998,26.3998,12440.0
2017-04-06 13:35:00,32.39,32.41,32.39,32.41,19400.0,26.408,26.4243,26.408,26.4243,19400.0
2017-04-06 13:40:00,32.41,32.43,32.41,32.42,23284.0,26.4243,26.4406,26.4243,26.4324,23284.0
2017-04-06 13:45:00,32.42,32.43,32.42,32.42,17448.0,26.4324,26.4406,26.4324,26.4324,17448.0
2017-04-06 13:50:00,32.42,32.44,32.42,32.43,21976.0,26.4324,26.4487,26.4324,26.4406,21976.0
2017-04-06 13:55:00,32.43,32.43,32.39,32.39,27272.0,26.4406,26.4406,26.408,26.408,27272.0
2017-04-06 14:00:00,32.4,32.42,32.39,32.41,36276.0,26.4161,26.4324,26.408,26.4243,36276.0
2017-04-06 14:05:00,32.41,32.42,32.38,32.38,20168.0,26.4243,26.4324,26.3998,26.3998,20168.0
2017-04-06 14:10:00,32.39,32.41,32.38,32.4,34320.0,26.408,26.4243,26.3998,26.4161,34320.0
2017-04-06 14:15:00,32.4,32.41,32.39,32.4,19372.0,26.4161,26.4243,26.408,26.4161,19372.0
2017-04-06 14:20:00,32.4,32.41,32.4,32.41,83576.0,26.4161,26.4243,26.4161,26.4243,83576.0
2017-04-06 14:25:00,32.41,32.43,32.41,32.43,31352.0,26.4243,26.4406,26.4243,26.4406,31352.0
2017-04-06 14:30:00,32.42,32.43,32.41,32.42,21032.0,26.4324,26.4406,26.4243,26.4324,21032.0
2017-04-06 14:35:00,32.41,32.41,32.39,32.41,32300.0,26.4243,26.4243,26.408,26.4243,32300.0
2017-04-06 14:40:00,32.42,32.42,32.4,32.41,50180.0,26.4324,26.4324,26.4161,26.4243,50180.0
2017-04-06 14:45:00,32.4,32.4,32.35,32.37,58808.0,26.4161,26.4161,26.3754,26.3917,58808.0
2017-04-06 14:50:00,32.37,32.38,32.35,32.37,39944.0,26.3917,26.3998,26.3754,26.3917,39944.0
2017-04-06 14:55:00,32.37,32.39,32.35,32.39,59984.0,26.3917,26.408,26.3754,26.408,59984.0
2017-04-06 15:00:00,32.39,32.43,32.39,32.43,43996.0,26.408,26.4406,26.408,26.4406,43996.0
2017-04-06 15:05:00,32.43,32.44,32.41,32.43,45204.0,26.4406,26.4487,26.4243,26.4406,45204.0
2017-04-06 15:10:00,32.44,32.44,32.42,32.43,51560.0,26.4487,26.4487,26.4324,26.4406,51560.0
2017-04-06 15:15:00,32.43,32.45,32.43,32.45,62300.0,26.4406,26.4569,26.4406,26.4569,62300.0
2017-04-06 15:20:00,32.45,32.46,32.42,32.43,135940.0,26.4569,26.465,26.4324,26.4406,135940.0
2017-04-06 15:25:00,32.43,32.44,32.4,32.43,53404.0,26.4406,26.4487,26.4161,26.4406,53404.0
2017-04-06 15:30:00,32.42,32.44,32.42,32.42,65060.0,26.4324,26.4487,26.4324,26.4324,65060.0
2017-04-06 15:35:00,32.43,32.43,32.41,32.43,85120.0,26.4406,26.4406,26.4243,26.4406,85120.0
2017-04-06 15:40:00,32.43,32.44,32.41,32.41,87272.0,26.4406,26.4487,26.4243,26.4243,87272.0
2017-04-06 15:45:00,32.41,32.43,32.4,32.43,103112.0,26.4243,26.4406,26.4161,26.4406,103112.0
2017-04-06 15:50:00,32.43,32.44,32.41,32.43,144544.0,26.4406,26.4487,26.4243,26.4406,144544.0
2017-04-06 15:55:00,32.43,32.46,32.43,32.44,218024.0,26.4406,26.465,26.4406,26.4487,218024.0
2017-04-07 09:30:00,32.51,32.59,32.41,32.44,107900.0,26.5058,26.571,26.4243,26.4487,107900.0
2017-04-07 09:35:00,32.46,32.56,32.43,32.55,56252.0,26.465,26.5466,26.4406,26.5384,56252.0
2017-04-07 09:40:00,32.52,32.57,32.51,32.54,18896.0,26.514,26.5547,26.5058,26.5303,18896.0
2017-04-07 09:45:00,32.53,32.57,32.53,32.55,18640.0,26.5221,26.5547,26.5221,26.5384,18640.0
2017-04-07 09:50:00,32.57,32.59,32.5,32.5,45408.0,26.5547,26.571,26.4977,26.4977,45408.0
2017-04-07 09:55:00,32.51,32.52,32.5,32.5,28624.0,26.5058,26.514,26.4977,26.4977,28624.0
2017-04-07 10:00:00,32.5,32.54,32.48,32.52,28928.0,26.4977,26.5303,26.4813,26.514,28928.0
2017-04-07 10:05:00,32.52,32.53,32.49,32.49,38092.0,26.514,26.5221,26.4895,26.4895,38092.0
2017-04-07 10:10:00,32.49,32.56,32.49,32.56,17052.0,26.4895,26.5466,26.4895,26.5466,17052.0
2017-04-07 10:15:00,32.56,32.58,32.55,32.55,39564.0,26.5466,26.5629,26.5384,26.5384,39564.0
2017-04-07 10:20:00,32.55,32.56,32.54,32.54,21964.0,26.5384,26.5466,26.5303,26.5303,21964.0
2017-04-07 10:25:00,32.54,32.55,32.49,32.5,60580.0,26.5303,26.5384,26.4895,26.4977,60580.0
2017-04-07 10:30:00,32.5,32.51,32.48,32.49,25232.0,26.4977,26.5058,26.4813,26.4895,25232.0
2017-04-07 10:35:00,32.48,32.49,32.47,32.48,28560.0,26.4813,26.4895,26.4732,26.4813,28560.0
2017-04-07 10:40:00,32.47,32.48,32.47,32.47,14000.0,26.4732,26.4813,26.4732,26.4732,14000.0
2017-04-07 10:45:00,32.46,32.49,32.46,32.47,34752.0,26.465,26.4895,26.465,26.4732,34752.0
2017-04-07 10:50:00,32.48,32.51,32.47,32.5,22804.0,26.4813,26.5058,26.4732,26.4977,22804.0
2017-04-07 10:55:00,32.5,32.5,32.47,32.48,50176.0,26.4977,26.4977,26.4732,26.4813,50176.0
2017-04-07 11:00:00,32.49,32.49,32.47,32.49,47336.0,26.4895,26.4895,26.4732,26.4895,47336.0
2017-04-07 11:05:00,32.49,32.49,32.47,32.47,31732.0,26.4895,26.4895,26.4732,26.4732,31732.0
2017-04-07 11:10:00,32.47,32.47,32.45,32.46,16872.0,26.4732,26.4732,26.4569,26.465,16872.0
2017-04-07 11:15:00,32.46,32.46,32.42,32.46,44224.0,26.465,26.465,26.4324,26.465,44224.0
2017-04-07 11:20:00,32.46,32.48,32.46,32.46,25536.0,26.465,26.4813,26.465,26.465,25536.0
2017-04-07 11:25:00,32.46,32.51,32.46,32.49,15404.0,26.465,26.5058,26.465,26.4895,15404.0
2017-04-07 11:30:00,32.5,32.5,32.46,32.48,31092.0,26.4977,26.4977,26.465,26.4813,31092.0
2017-04-07 11:35:00,32.48,32.49,32.45,32.45,38004.0,26.4813,26.4895,26.4569,26.4569,38004.0
2017-04-07 11:40:00,32.46,32.48,32.45,32.48,16328.0,26.465,26.4813,26.4569,26.4813,16328.0
2017-04-07 11:45:00,32.48,32.48,32.47,32.48,28412.0,26.4813,26.4813,26.4732,26.4813,28412.0
2017-04-07 11:50:00,32.48,32.48,32.46,32.48,27248.0,26.4813,26.4813,26.465,26.4813,27248.0
2017-04-07 11:55:00,32.48,32.48,32.45,32.46,20048.0,26.4813,26.4813,26.4569,26.465,20048.0
2017-04-07 12:00:00,32.46,32.48,32.46,32.47,11952.0,26.465,26.4813,26.465,26.4732,11952.0
2017-04-07 12:05:00,32.48,32.48,32.47,32.48,10880.0,26.4813,26.4813,26.4732,26.4813,10880.0
2017-04-07 12:10:00,32.48,32.48,32.46,32.48,14800.0,26.4813,26.4813,26.465,26.4813,14800.0
2017-04-07 12:15:00,32.47,32.47,32.45,32.45,131476.0,26.4732,26.4732,26.4569,26.4569,131476.0
2017-04-07 12:20:00,32.45,32.46,32.43,32.43,28644.0,26.4569,26.465,26.4406,26.4406,28644.0
2017-04-07 12:25:00,32.44,32.44,32.41,32.42,16960.0,26.4487,26.4487,26.4243,26.4324,16960.0
2017-04-07 12:30:00,32.42,32.42,32.39,32.4,53584.0,26.4324,26.4324,26.408,26.4161,53584.0
2017-04-07 12:35:00,32.4,32.41,32.4,32.41,28000.0,26.4161,26.4243,26.4161,26.4243,28000.0
2017-04-07 12:40:00,32.41,32.43,32.4,32.4,27860.0,26.4243,26.4406,26.4161,26.4161,27860.0
2017-04-07 12:45:00,32.41,32.41,32.37,32.38,22120.0,26.4243,26.4243,26.3917,26.3998,22120.0
2017-04-07 12:50:00,32.38,32.4,32.38,32.38,19604.0,26.3998,26.4161,26.3998,26.3998,19604.0
2017-04-07 12:55:00,32.38,32.38,32.31,32.31,41152.0,26.3998,26.3998,26.3427,26.3427,41152.0
2017-04-07 13:00:00,32.31,32.34,32.27,32.27,33672.0,26.3427,26.3672,26.3101,26.3101,33672.0
2017-04-07 13:05:00,32.28,32.29,32.27,32.28,13244.0,26.3183,26.3264,26.3101,26.3183,13244.0
2017-04-07 13:10:00,32.28,32.3,32.26,32.28,26124.0,26.3183,26.3346,26.302,26.3183,26124.0
2017-04-07 13:15:00,32.27,32.29,32.27,32.28,22400.0,26.3101,26.3264,26.3101,26.3183,22400.0
2017-04-07 13:20:00,32.27,32.29,32.27,32.29,12524.0,26.3101,26.3264,26.3101,26.3264,12524.0
2017-04-07 13:25:00,32.29,32.31,32.28,32.31,19600.0,26.3264,26.3427,26.3183,26.3427,19600.0
2017-04-07 13:30:00,32.32,32.33,32.3,32.33,26420.0,26.3509,26.3591,26.3346,26.3591,26420.0
2017-04-07 13:35:00,32.32,32.34,32.32,32.34,12564.0,26.3509,26.3672,26.3509,26.3672,12564.0
2017-04-07 13:40:00,32.35,32.35,32.33,32.33,22704.0,26.3754,26.3754,26.3591,26.3591,22704.0
2017-04-07 13:45:00,32.33,32.33,32.29,32.3,43788.0,26.3591,26.3591,26.3264,26.3346,43788.0
2017-04-07 13:50:00,32.3,32.32,32.3,32.3,25420.0,26.3346,26.3509,26.3346,26.3346,25420.0
2017-04-07 13:55:00,32.3,32.31,32.28,32.29,21252.0,26.3346,26.3427,26.3183,26.3264,21252.0
2017-04-07 14:00:00,32.3,32.33,32.3,32.31,16408.0,26.3346,26.3591,26.3346,26.3427,16408.0
2017-04-07 14:05:00,32.31,32.33,32.31,32.32,18456.0,26.3427,26.3591,26.3427,26.3509,18456.0
2017-04-07 14:10:00,32.32,32.32,32.29,32.29,54536.0,26.3509,26.3509,26.3264,26.3264,54536.0
2017-04-07 14:15:00,32.29,32.3,32.29,32.3,12612.0,26.3264,26.3346,26.3264,26.3346,12612.0
2017-04-07 14:20:00,32.3,32.32,32.28,32.29,34092.0,26.3346,26.3509,26.3183,26.3264,34092.0
2017-04-07 14:25:00,32.31,32.32,32.3,32.31,14704.0,26.3427,26.3509,26.3346,26.3427,14704.0
2017-04-07 14:30:00,32.32,32.35,32.31,32.34,15940.0,26.3509,26.3754,26.3427,26.3672,15940.0
2017-04-07 14:35:00,32.34,32.34,32.3,32.31,30668.0,26.3672,26.3672,26.3346,26.3427,30668.0
2017-04-07 14:40:00,32.31,32.33,32.31,32.32,30864.0,26.3427,26.3591,26.3427,26.3509,30864.0
2017-04-07 14:45:00,32.33,32.35,32.33,32.34,20556.0,26.3591,26.3754,26.3591,26.3672,20556.0
2017-04-07 14:50:00,32.34,32.35,32.32,32.34,24388.0,26.3672,26.3754,26.3509,26.3672,24388.0
2017-04-07 14:55:00,32.33,32.34,32.28,32.28,70828.0,26.3591,26.3672,26.3183,26.3183,70828.0
2017-04-07 15:00:00,32.29,32.32,32.29,32.31,45060.0,26.3264,26.3509,26.3264,26.3427,45060.0
2017-04-07 15:05:00,32.31,32.31,32.29,32.3,47400.0,26.3427,26.3427,26.3264,26.3346,47400.0
2017-04-07 15:10:00,32.31,32.32,32.3,32.3,68488.0,26.3427,26.3509,26.3346,26.3346,68488.0
2017-04-07 15:15:00,32.31,32.31,32.29,32.3,62564.0,26.3427,26.3427,26.3264,26.3346,62564.0
2017-04-07 15:20:00,32.3,32.31,32.29,32.3,43340.0,26.3346,26.3427,26.3264,26.3346,43340.0
2017-04-07 15:25:00,32.3,32.31,32.29,32.29,40640.0,26.3346,26.3427,26.3264,26.3264,40640.0
2017-04-07 15:30:00,32.29,32.3,32.26,32.27,94508.0,26.3264,26.3346,26.302,26.3101,94508.0
2017-04-07 15:35:00,32.26,32.27,32.25,32.26,116160.0,26.302,26.3101,26.2938,26.302,116160.0
2017-04-07 15:40:00,32.26,32.27,32.24,32.24,114924.0,26.302,26.3101,26.2857,26.2857,114924.0
2017-04-07 15:45:00,32.24,32.24,32.21,32.21,169152.0,26.2857,26.2857,26.2612,26.2612,169152.0
2017-04-07 15:50:00,32.22,32.23,32.2,32.2,152924.0,26.2694,26.2775,26.2531,26.2531,152924.0
2017-04-07 15:55:00,32.2,32.24,32.19,32.23,287956.0,26.2531,26.2857,26.2449,26.2775,287956.0
2017-04-10 09:30:00,32.24,32.3,32.14,32.22,125432.0,26.2857,26.3346,26.2041,26.2694,125432.0
2017-04-10 09:35:00,32.22,32.22,32.16,32.18,24552.0,26.2694,26.2694,26.2204,26.2368,24552.0
2017-04-10 09:40:00,32.19,32.2,32.16,32.18,29004.0,26.2449,26.2531,26.2204,26.2368,29004.0
2017-04-10 09:45:00,32.2,32.2,32.16,32.18,13140.0,26.2531,26.2531,26.2204,26.2368,13140.0
2017-04-10 09:50:00,32.17,32.2,32.17,32.2,30696.0,26.2286,26.2531,26.2286,26.2531,30696.0
2017-04-10 09:55:00,32.2,32.25,32.18,32.24,52224.0,26.2531,26.2938,26.2368,26.2857,52224.0
2017-04-10 10:00:00,32.24,32.3,32.24,32.3,55484.0,26.2857,26.3346,26.2857,26.3346,55484.0
2017-04-10 10:05:00,32.3,32.32,32.27,32.29,41200.0,26.3346,26.3509,26.3101,26.3264,41200.0
2017-04-10 10:10:00,32.29,32.31,32.29,32.3,6196.0,26.3264,26.3427,26.3264,26.3346,6196.0
2017-04-10 10:15:00,32.3,32.33,32.3,32.33,27504.0,26.3346,26.3591,26.3346,26.3591,27504.0
2017-04-10 10:20:00,32.32,32.34,32.29,32.33,20020.0,26.3509,26.3672,26.3264,26.3591,20020.0
2017-04-10 10:25:00,32.32,32.34,32.31,32.33,10920.0,26.3509,26.3672,26.3427,26.3591,10920.0
2017-04-10 10:30:00,32.34,32.36,32.3,32.36,61412.0,26.3672,26.3835,26.3346,26.3835,61412.0
2017-04-10 10:35:00,32.35,32.37,32.34,32.34,11200.0,26.3754,26.3917,26.3672,26.3672,11200.0
2017-04-10 10:40:00,32.33,32.34,32.31,32.32,26676.0,26.3591,26.3672,26.3427,26.3509,26676.0
2017-04-10 10:45:00,32.31,32.35,32.3,32.35,27784.0,26.3427,26.3754,26.3346,26.3754,27784.0
2017-04-10 10:50:00,32.35,32.38,32.35,32.37,17376.0,26.3754,26.3998,26.3754,26.3917,17376.0
2017-04-10 10:55:00,32.37,32.4,32.36,32.37,15696.0,26.3917,26.4161,26.3835,26.3917,15696.0
2017-04-10 11:00:00,32.37,32.38,32.36,32.37,13480.0,26.3917,26.3998,26.3835,26.3917,13480.0
2017-04-10 11:05:00,32.37,32.37,32.35,32.35,73048.0,26.3917,26.3917,26.3754,26.3754,73048.0
2017-04-10 11:10:00,32.36,32.36,32.33,32.33,80628.0,26.3835,26.3835,26.3591,26.3591,80628.0
2017-04-10 11:15:00,32.33,32.34,32.3,32.31,36856.0,26.3591,26.3672,26.3346,26.3427,36856.0
2017-04-10 11:20:00,32.32,32.32,32.29,32.3,26428.0,26.3509,26.3509,26.3264,26.3346,26428.0
2017-04-10 11:25:00,32.31,32.31,32.3,32.3,18500.0,26.3427,26.3427,26.3346,26.3346,18500.0
2017-04-10 11:30:00,32.3,32.3,32.26,32.26,13380.0,26.3346,26.3346,26.302,26.302,13380.0
2017-04-10 11:35:00,32.26,32.3,32.26,32.27,58956.0,26.302,26.3346,26.302,26.3101,58956.0
2017-04-10 11:40:00,32.28,32.29,32.25,32.25,17860.0,26.3183,26.3264,26.2938,26.2938,17860.0
2017-04-10 11:45:00,32.27,32.27,32.25,32.25,9452.0,26.3101,26.3101,26.2938,26.2938,9452.0
2017-04-10 11:50:00,32.25,32.28,32.25,32.27,14000.0,26.2938,26.3183,26.2938,26.3101,14000.0
2017-04-10 11:55:00,32.26,32.32,32.26,32.32,66136.0,26.302,26.3509,26.302,26.3509,66136.0
2017-04-10 12:00:00,32.32,32.33,32.31,32.32,16800.0,26.3509,26.3591,26.3427,26.3509,16800.0
2017-04-10 12:05:00,32.32,32.33,32.3,32.3,11024.0,26.3509,26.3591,26.3346,26.3346,11024.0
2017-04-10 12:10:00,32.31,32.31,32.27,32.27,16952.0,26.3427,26.3427,26.3101,26.3101,16952.0
2017-04-10 12:15:00,32.28,32.3,32.27,32.29,8932.0,26.3183,26.3346,26.3101,26.3264,8932.0
2017-04-10 12:20:00,32.29,32.3,32.29,32.3,29000.0,26.3264,26.3346,26.3264,26.3346,29000.0
2017-04-10 12:25:00,32.29,32.3,32.29,32.29,9312.0,26.3264,26.3346,26.3264,26.3264,9312.0
2017-04-10 12:30:00,32.3,32.32,32.3,32.32,12996.0,26.3346,26.3509,26.3346,26.3509,12996.0
2017-04-10 12:35:00,32.31,32.33,32.31,32.32,14200.0,26.3427,26.3591,26.3427,26.3509,14200.0
2017-04-10 12:40:00,32.32,32.33,32.29,32.29,12544.0,26.3509,26.3591,26.3264,26.3264,12544.0
2017-04-10 12:45:00,32.3,32.32,32.3,32.32,9348.0,26.3346,26.3509,26.3346,26.3509,9348.0
2017-04-10 12:50:00,32.32,32.33,32.31,32.31,16340.0,26.3509,26.3591,26.3427,26.3427,16340.0
2017-04-10 12:55:00,32.31,32.34,32.31,32.34,15272.0,26.3427,26.3672,26.3427,26.3672,15272.0
2017-04-10 13:00:00,32.34,32.34,32.32,32.33,24956.0,26.3672,26.3672,26.3509,26.3591,24956.0
2017-04-10 13:05:00,32.33,32.33,32.32,32.32,14400.0,26.3591,26.3591,26.3509,26.3509,14400.0
2017-04-10 13:10:00,32.33,32.33,32.32,32.33,14448.0,26.3591,26.3591,26.3509,26.3591,14448.0
2017-04-10 13:15:00,32.34,32.34,32.33,32.33,22128.0,26.3672,26.3672,26.3591,26.3591,22128.0
2017-04-10 13:20:00,32.34,32.34,32.33,32.33,60336.0,26.3672,26.3672,26.3591,26.3591,60336.0
2017-04-10 13:25:00,32.33,32.33,32.32,32.32,28468.0,26.3591,26.3591,26.3509,26.3509,28468.0
2017-04-10 13:30:00,32.33,32.33,32.3,32.3,38904.0,26.3591,26.3591,26.3346,26.3346,38904.0
2017-04-10 13:35:00,32.3,32.32,32.3,32.3,30024.0,26.3346,26.3509,26.3346,26.3346,30024.0
2017-04-10 13:40:00,32.31,32.31,32.29,32.29,23332.0,26.3427,26.3427,26.3264,26.3264,23332.0
2017-04-10 13:45:00,32.3,32.3,32.29,32.29,8248.0,26.3346,26.3346,26.3264,26.3264,8248.0
2017-04-10 13:50:00,32.29,32.3,32.29,32.29,10416.0,26.3264,26.3346,26.3264,26.3264,10416.0
2017-04-10 13:55:00,32.29,32.31,32.29,32.3,16304.0,26.3264,26.3427,26.3264,26.3346,16304.0
2017-04-10 14:00:00,32.31,32.31,32.29,32.3,16796.0,26.3427,26.3427,26.3264,26.3346,16796.0
2017-04-10 14:05:00,32.3,32.31,32.29,32.3,15916.0,26.3346,26.3427,26.3264,26.3346,15916.0
2017-04-10 14:10:00,32.31,32.34,32.3,32.33,44844.0,26.3427,26.3672,26.3346,26.3591,44844.0
2017-04-10 14:15:00,32.34,32.35,32.33,32.33,39780.0,26.3672,26.3754,26.3591,26.3591,39780.0
2017-04-10 14:20:00,32.33,32.34,32.31,32.32,18508.0,26.3591,26.3672,26.3427,26.3509,18508.0
2017-04-10 14:25:00,32.32,32.32,32.3,32.3,25024.0,26.3509,26.3509,26.3346,26.3346,25024.0
2017-04-10 14:30:00,32.3,32.31,32.29,32.3,17040.0,26.3346,26.3427,26.3264,26.3346,17040.0
2017-04-10 14:35:00,32.3,32.31,32.3,32.31,25112.0,26.3346,26.3427,26.3346,26.3427,25112.0
2017-04-10 14:40:00,32.31,32.32,32.3,32.3,42188.0,26.3427,26.3509,26.3346,26.3346,42188.0
2017-04-10 14:45:00,32.3,32.34,32.3,32.34,25620.0,26.3346,26.3672,26.3346,26.3672,25620.0
2017-04-10 14:50:00,32.34,32.35,32.34,32.35,29716.0,26.3672,26.3754,26.3672,26.3754,29716.0
2017-04-10 14:55:00,32.34,32.35,32.34,32.35,16844.0,26.3672,26.3754,26.3672,26.3754,16844.0
2017-04-10 15:00:00,32.35,32.35,32.35,32.35,29088.0,26.3754,26.3754,26.3754,26.3754,29088.0
2017-04-10 15:05:00,32.35,32.37,32.34,32.34,124036.0,26.3754,26.3917,26.3672,26.3672,124036.0
2017-04-10 15:10:00,32.34,32.35,32.32,32.34,93420.0,26.3672,26.3754,26.3509,26.3672,93420.0
2017-04-10 15:15:00,32.35,32.38,32.35,32.37,24300.0,26.3754,26.3998,26.3754,26.3917,24300.0
2017-04-10 15:20:00,32.36,32.4,32.34,32.39,54152.0,26.3835,26.4161,26.3672,26.408,54152.0
2017-04-10 15:25:00,32.39,32.41,32.38,32.4,27300.0,26.408,26.4243,26.3998,26.4161,27300.0
2017-04-10 15:30:00,32.4,32.4,32.37,32.38,36364.0,26.4161,26.4161,26.3917,26.3998,36364.0
2017-04-10 15:35:00,32.38,32.38,32.36,32.38,42080.0,26.3998,26.3998,26.3835,26.3998,42080.0
2017-04-10 15:40:00,32.38,32.38,32.37,32.37,42776.0,26.3998,26.3998,26.3917,26.3917,42776.0
2017-04-10 15:45:00,32.37,32.37,32.34,32.34,74364.0,26.3917,26.3917,26.3672,26.3672,74364.0
2017-04-10 15:50:00,32.34,32.36,32.33,32.33,85000.0,26.3672,26.3835,26.3591,26.3591,85000.0
2017-04-10 15:55:00,32.33,32.38,32.33,32.35,188056.0,26.3591,26.3998,26.3591,26.3754,188056.0
2017-04-11 09:30:00,32.28,32.3,32.08,32.3,152536.0,26.3183,26.3346,26.1552,26.3346,152536.0
2017-04-11 09:35:00,32.3,32.35,32.27,32.31,89652.0,26.3346,26.3754,26.3101,26.3427,89652.0
2017-04-11 09:40:00,32.31,32.35,32.23,32.26,57652.0,26.3427,26.3754,26.2775,26.302,57652.0
2017-04-11 09:45:00,32.26,32.34,32.24,32.32,30620.0,26.302,26.3672,26.2857,26.3509,30620.0
2017-04-11 09:50:00,32.3,32.35,32.3,32.32,21344.0,26.3346,26.3754,26.3346,26.3509,21344.0
2017-04-11 09:55:00,32.34,32.35,32.29,32.3,14640.0,26.3672,26.3754,26.3264,26.3346,14640.0
2017-04-11 10:00:00,32.3,32.31,32.26,32.26,42588.0,26.3346,26.3427,26.302,26.302,42588.0
2017-04-11 10:05:00,32.26,32.3,32.26,32.28,9484.0,26.302,26.3346,26.302,26.3183,9484.0
2017-04-11 10:10:00,32.28,32.29,32.27,32.28,10440.0,26.3183,26.3264,26.3101,26.3183,10440.0
2017-04-11 10:15:00,32.28,32.31,32.27,32.3,16452.0,26.3183,26.3427,26.3101,26.3346,16452.0
2017-04-11 10:20:00,32.28,32.35,32.27,32.32,14512.0,26.3183,26.3754,26.3101,26.3509,14512.0
2017-04-11 10:25:00,32.32,32.35,32.3,32.32,31660.0,26.3509,26.3754,26.3346,26.3509,31660.0
2017-04-11 10:30:00,32.31,32.31,32.25,32.26,21548.0,26.3427,26.3427,26.2938,26.302,21548.0
2017-04-11 10:35:00,32.27,32.28,32.26,32.26,30244.0,26.3101,26.3183,26.302,26.302,30244.0
2017-04-11 10:40:00,32.26,32.3,32.25,32.27,63204.0,26.302,26.3346,26.2938,26.3101,63204.0
2017-04-11 10:45:00,32.28,32.29,32.27,32.29,12720.0,26.3183,26.3264,26.3101,26.3264,12720.0
2017-04-11 10:50:00,32.29,32.32,32.27,32.31,16924.0,26.3264,26.3509,26.3101,26.3427,16924.0
2017-04-11 10:55:00,32.32,32.34,32.28,32.32,31128.0,26.3509,26.3672,26.3183,26.3509,31128.0
2017-04-11 11:00:00,32.32,32.33,32.32,32.33,14856.0,26.3509,26.3591,26.3509,26.3591,14856.0
2017-04-11 11:05:00,32.33,32.36,32.32,32.32,18024.0,26.3591,26.3835,26.3509,26.3509,18024.0
2017-04-11 11:10:00,32.32,32.35,32.3,32.35,30248.0,26.3509,26.3754,26.3346,26.3754,30248.0
2017-04-11 11:15:00,32.34,32.37,32.33,32.37,18200.0,26.3672,26.3917,26.3591,26.3917,18200.0
2017-04-11 11:20:00,32.36,32.38,32.33,32.34,19884.0,26.3835,26.3998,26.3591,26.3672,19884.0
2017-04-11 11:25:00,32.33,32.35,32.33,32.34,7896.0,26.3591,26.3754,26.3591,26.3672,7896.0
2017-04-11 11:30:00,32.34,32.35,32.33,32.35,9108.0,26.3672,26.3754,26.3591,26.3754,9108.0
2017-04-11 11:35:00,32.35,32.35,32.34,32.35,15776.0,26.3754,26.3754,26.3672,26.3754,15776.0
2017-04-11 11:40:00,32.35,32.35,32.33,32.34,30532.0,26.3754,26.3754,26.3591,26.3672,30532.0
2017-04-11 11:45:00,32.34,32.37,32.32,32.35,83460.0,26.3672,26.3917,26.3509,26.3754,83460.0
2017-04-11 11:50:00,32.33,32.35,32.32,32.34,26332.0,26.3591,26.3754,26.3509,26.3672,26332.0
2017-04-11 11:55:00,32.32,32.32,32.29,32.29,42000.0,26.3509,26.3509,26.3264,26.3264,42000.0
2017-04-11 12:00:00,32.28,32.32,32.28,32.3,15028.0,26.3183,26.3509,26.3183,26.3346,15028.0
2017-04-11 12:05:00,32.3,32.31,32.29,32.31,33720.0,26.3346,26.3427,26.3264,26.3427,33720.0
2017-04-11 12:10:00,32.32,32.32,32.3,32.32,7800.0,26.3509,26.3509,26.3346,26.3509,7800.0
2017-04-11 12:15:00,32.32,32.32,32.3,32.3,21416.0,26.3509,26.3509,26.3346,26.3346,21416.0
2017-04-11 12:20:00,32.31,32.32,32.3,32.3,10496.0,26.3427,26.3509,26.3346,26.3346,10496.0
2017-04-11 12:25:00,32.31,32.31,32.29,32.31,9800.0,26.3427,26.3427,26.3264,26.3427,9800.0
2017-04-11 12:30:00,32.3,32.31,32.3,32.31,7288.0,26.3346,26.3427,26.3346,26.3427,7288.0
2017-04-11 12:35:00,32.3,32.31,32.29,32.31,13204.0,26.3346,26.3427,26.3264,26.3427,13204.0
2017-04-11 12:40:00,32.31,32.33,32.29,32.32,9920.0,26.3427,26.3591,26.3264,26.3509,9920.0
2017-04-11 12:45:00,32.31,32.32,32.3,32.31,7060.0,26.3427,26.3509,26.3346,26.3427,7060.0
2017-04-11 12:50:00,32.3,32.31,32.3,32.31,5672.0,26.3346,26.3427,26.3346,26.3427,5672.0
2017-04-11 12:55:00,32.31,32.33,32.3,32.32,7668.0,26.3427,26.3591,26.3346,26.3509,7668.0
2017-04-11 13:00:00,32.32,32.32,32.31,32.32,8380.0,26.3509,26.3509,26.3427,26.3509,8380.0
2017-04-11 13:05:00,32.3,32.31,32.3,32.3,5200.0,26.3346,26.3427,26.3346,26.3346,5200.0
2017-04-11 13:10:00,32.3,32.33,32.3,32.32,7068.0,26.3346,26.3591,26.3346,26.3509,7068.0
2017-04-11 13:15:00,32.32,32.32,32.31,32.31,5224.0,26.3509,26.3509,26.3427,26.3427,5224.0
2017-04-11 13:20:00,32.31,32.34,32.31,32.33,11160.0,26.3427,26.3672,26.3427,26.3591,11160.0
2017-04-11 13:25:00,32.33,32.34,32.33,32.33,4648.0,26.3591,26.3672,26.3591,26.3591,4648.0
2017-04-11 13:30:00,32.33,32.35,32.33,32.34,12332.0,26.3591,26.3754,26.3591,26.3672,12332.0
2017-04-11 13:35:00,32.34,32.38,32.34,32.37,8260.0,26.3672,26.3998,26.3672,26.3917,8260.0
2017-04-11 13:40:00,32.36,32.39,32.35,32.39,16848.0,26.3835,26.408,26.3754,26.408,16848.0
2017-04-11 13:45:00,32.38,32.38,32.35,32.37,9880.0,26.3998,26.3998,26.3754,26.3917,9880.0
2017-04-11 13:50:00,32.37,32.38,32.35,32.35,23148.0,26.3917,26.3998,26.3754,26.3754,23148.0
2017-04-11 13:55:00,32.36,32.38,32.34,32.37,13392.0,26.3835,26.3998,26.3672,26.3917,13392.0
2017-04-11 14:00:00,32.37,32.39,32.35,32.37,17360.0,26.3917,26.408,26.3754,26.3917,17360.0
2017-04-11 14:05:00,32.36,32.38,32.35,32.35,46540.0,26.3835,26.3998,26.3754,26.3754,46540.0
2017-04-11 14:10:00,32.35,32.35,32.31,32.35,51552.0,26.3754,26.3754,26.3427,26.3754,51552.0
2017-04-11 14:15:00,32.34,32.35,32.33,32.35,8028.0,26.3672,26.3754,26.3591,26.3754,8028.0
2017-04-11 14:20:00,32.35,32.35,32.34,32.35,36584.0,26.3754,26.3754,26.3672,26.3754,36584.0
2017-04-11 14:25:00,32.34,32.34,32.33,32.34,17596.0,26.3672,26.3672,26.3591,26.3672,17596.0
2017-04-11 14:30:00,32.34,32.34,32.32,32.33,13112.0,26.3672,26.3672,26.3509,26.3591,13112.0
2017-04-11 14:35:00,32.34,32.34,32.33,32.33,16272.0,26.3672,26.3672,26.3591,26.3591,16272.0
2017-04-11 14:40:00,32.34,32.35,32.33,32.34,17100.0,26.3672,26.3754,26.3591,26.3672,17100.0
2017-04-11 14:45:00,32.33,32.37,32.33,32.37,21520.0,26.3591,26.3917,26.3591,26.3917,21520.0
2017-04-11 14:50:00,32.36,32.38,32.36,32.36,14536.0,26.3835,26.3998,26.3835,26.3835,14536.0
2017-04-11 14:55:00,32.36,32.36,32.34,32.35,12164.0,26.3835,26.3835,26.3672,26.3754,12164.0
2017-04-11 15:00:00,32.35,32.35,32.34,32.34,45864.0,26.3754,26.3754,26.3672,26.3672,45864.0
2017-04-11 15:05:00,32.34,32.34,32.32,32.32,32600.0,26.3672,26.3672,26.3509,26.3509,32600.0
2017-04-11 15:10:00,32.32,32.33,32.32,32.33,21400.0,26.3509,26.3591,26.3509,26.3591,21400.0
2017-04-11 15:15:00,32.33,32.34,32.29,32.3,62664.0,26.3591,26.3672,26.3264,26.3346,62664.0
2017-04-11 15:20:00,32.3,32.32,32.3,32.32,35660.0,26.3346,26.3509,26.3346,26.3509,35660.0
2017-04-11 15:25:00,32.32,32.33,32.3,32.33,22884.0,26.3509,26.3591,26.3346,26.3591,22884.0
2017-04-11 15:30:00,32.34,32.34,32.31,32.31,44840.0,26.3672,26.3672,26.3427,26.3427,44840.0
2017-04-11 15:35:00,32.31,32.33,32.3,32.31,55472.0,26.3427,26.3591,26.3346,26.3427,55472.0
2017-04-11 15:40:00,32.31,32.33,32.31,32.32,109524.0,26.3427,26.3591,26.3427,26.3509,109524.0
2017-04-11 15:45:00,32.32,32.32,32.29,32.29,105904.0,26.3509,26.3509,26.3264,26.3264,105904.0
2017-04-11 15:50:00,32.29,32.33,32.29,32.32,79708.0,26.3264,26.3591,26.3264,26.3509,79708.0
2017-04-11 15:55:00,32.32,32.34,32.31,32.33,199992.0,26.3509,26.3672,26.3427,26.3591,199992.0
2017-04-12 09:30:00,32.15,32.36,32.13,32.25,155996.0,26.2123,26.3835,26.196,26.2938,155996.0
2017-04-12 09:35:00,32.27,32.31,32.23,32.27,44932.0,26.3101,26.3427,26.2775,26.3101,44932.0
2017-04-12 09:40:00,32.27,32.33,32.26,32.3,65008.0,26.3101,26.3591,26.302,26.3346,65008.0
2017-04-12 09:45:00,32.31,32.34,32.31,32.34,31776.0,26.3427,26.3672,26.3427,26.3672,31776.0
2017-04-12 09:50:00,32.34,32.35,32.3,32.34,25888.0,26.3672,26.3754,26.3346,26.3672,25888.0
2017-04-12 09:55:00,32.34,32.35,32.34,32.35,26984.0,26.3672,26.3754,26.3672,26.3754,26984.0
2017-04-12 10:00:00,32.36,32.39,32.35,32.39,15800.0,26.3835,26.408,26.3754,26.408,15800.0
2017-04-12 10:05:00,32.39,32.4,32.35,32.35,21856.0,26.408,26.4161,26.3754,26.3754,21856.0
2017-04-12 10:10:00,32.34,32.38,32.34,32.36,27776.0,26.3672,26.3998,26.3672,26.3835,27776.0
2017-04-12 10:15:00,32.37,32.44,32.35,32.43,73000.0,26.3917,26.4487,26.3754,26.4406,73000.0
2017-04-12 10:20:00,32.43,32.46,32.42,32.45,32296.0,26.4406,26.465,26.4324,26.4569,32296.0
2017-04-12 10:25:00,32.45,32.47,32.44,32.46,30664.0,26.4569,26.4732,26.4487,26.465,30664.0
2017-04-12 10:30:00,32.46,32.46,32.42,32.43,15444.0,26.465,26.465,26.4324,26.4406,15444.0
2017-04-12 10:35:00,32.43,32.44,32.42,32.44,18620.0,26.4406,26.4487,26.4324,26.4487,18620.0
2017-04-12 10:40:00,32.44,32.47,32.43,32.45,48112.0,26.4487,26.4732,26.4406,26.4569,48112.0
2017-04-12 10:45:00,32.45,32.47,32.44,32.47,41024.0,26.4569,26.4732,26.4487,26.4732,41024.0
2017-04-12 10:50:00,32.46,32.48,32.45,32.45,50444.0,26.465,26.4813,26.4569,26.4569,50444.0
2017-04-12 10:55:00,32.44,32.49,32.41,32.49,157268.0,26.4487,26.4895,26.4243,26.4895,157268.0
2017-04-12 11:00:00,32.48,32.49,32.47,32.48,28724.0,26.4813,26.4895,26.4732,26.4813,28724.0
2017-04-12 11:05:00,32.48,32.49,32.46,32.47,36824.0,26.4813,26.4895,26.465,26.4732,36824.0
2017-04-12 11:10:00,32.46,32.48,32.45,32.46,22876.0,26.465,26.4813,26.4569,26.465,22876.0
2017-04-12 11:15:00,32.46,32.5,32.46,32.47,28232.0,26.465,26.4977,26.465,26.4732,28232.0
2017-04-12 11:20:00,32.48,32.49,32.46,32.49,30852.0,26.4813,26.4895,26.465,26.4895,30852.0
2017-04-12 11:25:00,32.49,32.51,32.47,32.51,41148.0,26.4895,26.5058,26.4732,26.5058,41148.0
2017-04-12 11:30:00,32.51,32.54,32.49,32.52,50228.0,26.5058,26.5303,26.4895,26.514,50228.0
2017-04-12 11:35:00,32.52,32.55,32.51,32.52,51336.0,26.514,26.5384,26.5058,26.514,51336.0
2017-04-12 11:40:00,32.52,32.54,32.51,32.52,90652.0,26.514,26.5303,26.5058,26.514,90652.0
2017-04-12 11:45:00,32.52,32.56,32.52,32.54,21864.0,26.514,26.5466,26.514,26.5303,21864.0
2017-04-12 11:50:00,32.55,32.55,32.51,32.53,38236.0,26.5384,26.5384,26.5058,26.5221,38236.0
2017-04-12 11:55:00,32.52,32.54,32.52,32.53,80152.0,26.514,26.5303,26.514,26.5221,80152.0
2017-04-12 12:00:00,32.53,32.57,32.53,32.57,144348.0,26.5221,26.5547,26.5221,26.5547,144348.0
2017-04-12 12:05:00,32.57,32.62,32.55,32.57,42284.0,26.5547,26.5955,26.5384,26.5547,42284.0
2017-04-12 12:10:00,32.55,32.56,32.55,32.56,39672.0,26.5384,26.5466,26.5384,26.5466,39672.0
2017-04-12 12:15:00,32.56,32.57,32.55,32.56,24600.0,26.5466,26.5547,26.5384,26.5466,24600.0
2017-04-12 12:20:00,32.56,32.6,32.56,32.58,24336.0,26.5466,26.5792,26.5466,26.5629,24336.0
2017-04-12 12:25:00,32.6,32.62,32.59,32.6,21676.0,26.5792,26.5955,26.571,26.5792,21676.0
2017-04-12 12:30:00,32.6,32.6,32.57,32.58,23604.0,26.5792,26.5792,26.5547,26.5629,23604.0
2017-04-12 12:35:00,32.57,32.57,32.54,32.55,24720.0,26.5547,26.5547,26.5303,26.5384,24720.0
2017-04-12 12:40:00,32.55,32.56,32.53,32.55,60072.0,26.5384,26.5466,26.5221,26.5384,60072.0
2017-04-12 12:45:00,32.55,32.55,32.54,32.54,20548.0,26.5384,26.5384,26.5303,26.5303,20548.0
2017-04-12 12:50:00,32.54,32.54,32.52,32.54,23320.0,26.5303,26.5303,26.514,26.5303,23320.0
2017-04-12 12:55:00,32.54,32.54,32.53,32.54,10800.0,26.5303,26.5303,26.5221,26.5303,10800.0
2017-04-12 13:00:00,32.54,32.56,32.53,32.55,32416.0,26.5303,26.5466,26.5221,26.5384,32416.0
2017-04-12 13:05:00,32.57,32.57,32.54,32.54,18736.0,26.5547,26.5547,26.5303,26.5303,18736.0
2017-04-12 13:10:00,32.55,32.56,32.54,32.55,26748.0,26.5384,26.5466,26.5303,26.5384,26748.0
2017-04-12 13:15:00,32.54,32.54,32.53,32.54,15040.0,26.5303,26.5303,26.5221,26.5303,15040.0
2017-04-12 13:20:00,32.53,32.54,32.51,32.52,20800.0,26.5221,26.5303,26.5058,26.514,20800.0
2017-04-12 13:25:00,32.52,32.52,32.49,32.51,23088.0,26.514,26.514,26.4895,26.5058,23088.0
2017-04-12 13:30:00,32.5,32.51,32.49,32.51,10800.0,26.4977,26.5058,26.4895,26.5058,10800.0
2017-04-12 13:35:00,32.51,32.52,32.49,32.52,17200.0,26.5058,26.514,26.4895,26.514,17200.0
2017-04-12 13:40:00,32.51,32.52,32.51,32.52,17780.0,26.5058,26.514,26.5058,26.514,17780.0
2017-04-12 13:45:00,32.51,32.51,32.49,32.5,33564.0,26.5058,26.5058,26.4895,26.4977,33564.0
2017-04-12 13:50:00,32.5,32.5,32.47,32.47,110380.0,26.4977,26.4977,26.4732,26.4732,110380.0
2017-04-12 13:55:00,32.48,32.5,32.45,32.49,30788.0,26.4813,26.4977,26.4569,26.4895,30788.0
2017-04-12 14:00:00,32.5,32.5,32.46,32.46,10664.0,26.4977,26.4977,26.465,26.465,10664.0
2017-04-12 14:05:00,32.46,32.49,32.46,32.49,26504.0,26.465,26.4895,26.465,26.4895,26504.0
2017-04-12 14:10:00,32.49,32.5,32.47,32.49,31128.0,26.4895,26.4977,26.4732,26.4895,31128.0
2017-04-12 14:15:00,32.49,32.49,32.48,32.49,20844.0,26.4895,26.4895,26.4813,26.4895,20844.0
2017-04-12 14:20:00,32.48,32.49,32.46,32.47,29220.0,26.4813,26.4895,26.465,26.4732,29220.0
2017-04-12 14:25:00,32.48,32.5,32.47,32.5,40616.0,26.4813,26.4977,26.4732,26.4977,40616.0
2017-04-12 14:30:00,32.49,32.49,32.47,32.49,51036.0,26.4895,26.4895,26.4732,26.4895,51036.0
2017-04-12 14:35:00,32.49,32.5,32.46,32.47,90572.0,26.4895,26.4977,26.465,26.4732,90572.0
2017-04-12 14:40:00,32.47,32.49,32.45,32.47,81924.0,26.4732,26.4895,26.4569,26.4732,81924.0
2017-04-12 14:45:00,32.47,32.47,32.45,32.45,23260.0,26.4732,26.4732,26.4569,26.4569,23260.0
2017-04-12 14:50:00,32.46,32.46,32.44,32.45,39376.0,26.465,26.465,26.4487,26.4569,39376.0
2017-04-12 14:55:00,32.45,32.47,32.45,32.47,20416.0,26.4569,26.4732,26.4569,26.4732,20416.0
2017-04-12 15:00:00,32.47,32.49,32.46,32.46,38864.0,26.4732,26.4895,26.465,26.465,38864.0
2017-04-12 15:05:00,32.47,32.49,32.46,32.48,30568.0,26.4732,26.4895,26.465,26.4813,30568.0
2017-04-12 15:10:00,32.48,32.51,32.47,32.51,35404.0,26.4813,26.5058,26.4732,26.5058,35404.0
2017-04-12 15:15:00,32.51,32.56,32.5,32.56,39996.0,26.5058,26.5466,26.4977,26.5466,39996.0
2017-04-12 15:20:00,32.55,32.6,32.55,32.58,47228.0,26.5384,26.5792,26.5384,26.5629,47228.0
2017-04-12 15:25:00,32.59,32.61,32.56,32.57,39900.0,26.571,26.5873,26.5466,26.5547,39900.0
2017-04-12 15:30:00,32.57,32.58,32.55,32.58,77844.0,26.5547,26.5629,26.5384,26.5629,77844.0
2017-04-12 15:35:00,32.57,32.58,32.56,32.56,77932.0,26.5547,26.5629,26.5466,26.5466,77932.0
2017-04-12 15:40:00,32.57,32.58,32.56,32.58,63244.0,26.5547,26.5629,26.5466,26.5629,63244.0
2017-04-12 15:45:00,32.58,32.62,32.58,32.6,170080.0,26.5629,26.5955,26.5629,26.5792,170080.0
2017-04-12 15:50:00,32.61,32.62,32.6,32.62,109456.0,26.5873,26.5955,26.5792,26.5955,109456.0
2017-04-12 15:55:00,32.62,32.63,32.61,32.62,255104.0,26.5955,26.6036,26.5873,26.5955,255104.0
2017-04-13 09:30:00,32.52,32.66,32.5,32.59,104856.0,26.514,26.6281,26.4977,26.571,104856.0
2017-04-13 09:35:00,32.58,32.63,32.55,32.55,106108.0,26.5629,26.6036,26.5384,26.5384,106108.0
2017-04-13 09:40:00,32.55,32.6,32.55,32.58,41176.0,26.5384,26.5792,26.5384,26.5629,41176.0
2017-04-13 09:45:00,32.57,32.59,32.54,32.59,42376.0,26.5547,26.571,26.5303,26.571,42376.0
2017-04-13 09:50:00,32.59,32.64,32.57,32.63,186208.0,26.571,26.6118,26.5547,26.6036,186208.0
2017-04-13 09:55:00,32.63,32.65,32.61,32.64,75372.0,26.6036,26.62,26.5873,26.6118,75372.0
2017-04-13 10:00:00,32.64,32.64,32.53,32.56,47748.0,26.6118,26.6118,26.5221,26.5466,47748.0
2017-04-13 10:05:00,32.57,32.57,32.54,32.54,45052.0,26.5547,26.5547,26.5303,26.5303,45052.0
2017-04-13 10:10:00,32.56,32.57,32.54,32.57,88956.0,26.5466,26.5547,26.5303,26.5547,88956.0
2017-04-13 10:15:00,32.57,32.62,32.54,32.61,99480.0,26.5547,26.5955,26.5303,26.5873,99480.0
2017-04-13 10:20:00,32.61,32.68,32.6,32.66,113964.0,26.5873,26.6444,26.5792,26.6281,113964.0
2017-04-13 10:25:00,32.66,32.68,32.65,32.67,70472.0,26.6281,26.6444,26.62,26.6363,70472.0
2017-04-13 10:30:00,32.67,32.69,32.64,32.64,56512.0,26.6363,26.6526,26.6118,26.6118,56512.0
2017-04-13 10:35:00,32.64,32.66,32.63,32.64,97980.0,26.6118,26.6281,26.6036,26.6118,97980.0
2017-04-13 10:40:00,32.64,32.68,32.63,32.67,137012.0,26.6118,26.6444,26.6036,26.6363,137012.0
2017-04-13 10:45:00,32.67,32.7,32.66,32.69,34188.0,26.6363,26.6607,26.6281,26.6526,34188.0
2017-04-13 10:50:00,32.68,32.71,32.64,32.64,100216.0,26.6444,26.6689,26.6118,26.6118,100216.0
2017-04-13 10:55:00,32.64,32.74,32.63,32.71,184584.0,26.6118,26.6933,26.6036,26.6689,184584.0
2017-04-13 11:00:00,32.71,32.73,32.7,32.72,54176.0,26.6689,26.6852,26.6607,26.677,54176.0
2017-04-13 11:05:00,32.73,32.73,32.69,32.7,71524.0,26.6852,26.6852,26.6526,26.6607,71524.0
2017-04-13 11:10:00,32.71,32.73,32.69,32.72,80456.0,26.6689,26.6852,26.6526,26.677,80456.0
2017-04-13 11:15:00,32.72,32.73,32.71,32.72,60764.0,26.677,26.6852,26.6689,26.677,60764.0
2017-04-13 11:20:00,32.72,32.74,32.72,32.74,37992.0,26.677,26.6933,26.677,26.6933,37992.0
2017-04-13 11:25:00,32.74,32.76,32.74,32.74,91408.0,26.6933,26.7096,26.6933,26.6933,91408.0
2017-04-13 11:30:00,32.74,32.75,32.73,32.75,87760.0,26.6933,26.7015,26.6852,26.7015,87760.0
2017-04-13 11:35:00,32.74,32.75,32.72,32.72,71980.0,26.6933,26.7015,26.677,26.677,71980.0
2017-04-13 11:40:00,32.73,32.73,32.71,32.71,58204.0,26.6852,26.6852,26.6689,26.6689,58204.0
2017-04-13 11:45:00,32.71,32.74,32.71,32.73,29800.0,26.6689,26.6933,26.6689,26.6852,29800.0
2017-04-13 11:50:00,32.73,32.74,32.71,32.73,32996.0,26.6852,26.6933,26.6689,26.6852,32996.0
2017-04-13 11:55:00,32.73,32.74,32.72,32.73,35268.0,26.6852,26.6933,26.677,26.6852,35268.0
2017-04-13 12:00:00,32.73,32.75,32.73,32.75,18160.0,26.6852,26.7015,26.6852,26.7015,18160.0
2017-04-13 12:05:00,32.76,32.76,32.73,32.74,50136.0,26.7096,26.7096,26.6852,26.6933,50136.0
2017-04-13 12:10:00,32.74,32.75,32.73,32.73,34488.0,26.6933,26.7015,26.6852,26.6852,34488.0
2017-04-13 12:15:00,32.74,32.74,32.72,32.72,40720.0,26.6933,26.6933,26.677,26.677,40720.0
2017-04-13 12:20:00,32.72,32.74,32.72,32.72,31340.0,26.677,26.6933,26.677,26.677,31340.0
2017-04-13 12:25:00,32.72,32.73,32.72,32.73,19620.0,26.677,26.6852,26.677,26.6852,19620.0
2017-04-13 12:30:00,32.73,32.73,32.7,32.73,37916.0,26.6852,26.6852,26.6607,26.6852,37916.0
2017-04-13 12:35:00,32.72,32.73,32.7,32.7,36004.0,26.677,26.6852,26.6607,26.6607,36004.0
2017-04-13 12:40:00,32.69,32.71,32.69,32.69,89196.0,26.6526,26.6689,26.6526,26.6526,89196.0
2017-04-13 12:45:00,32.7,32.7,32.66,32.69,105064.0,26.6607,26.6607,26.6281,26.6526,105064.0
2017-04-13 12:50:00,32.71,32.73,32.71,32.73,108328.0,26.6689,26.6852,26.6689,26.6852,108328.0
2017-04-13 12:55:00,32.73,32.74,32.71,32.74,68512.0,26.6852,26.6933,26.6689,26.6933,68512.0
2017-04-13 13:00:00,32.74,32.75,32.72,32.74,39632.0,26.6933,26.7015,26.677,26.6933,39632.0
2017-04-13 13:05:00,32.73,32.75,32.71,32.72,57416.0,26.6852,26.7015,26.6689,26.677,57416.0
2017-04-13 13:10:00,32.73,32.76,32.72,32.75,83200.0,26.6852,26.7096,26.677,26.7015,83200.0
2017-04-13 13:15:00,32.75,32.76,32.74,32.75,51600.0,26.7015,26.7096,26.6933,26.7015,51600.0
2017-04-13 13:20:00,32.75,32.76,32.74,32.75,47828.0,26.7015,26.7096,26.6933,26.7015,47828.0
2017-04-13 13:25:00,32.76,32.77,32.75,32.76,28284.0,26.7096,26.7178,26.7015,26.7096,28284.0
2017-04-13 13:30:00,32.76,32.78,32.75,32.77,25888.0,26.7096,26.7259,26.7015,26.7178,25888.0
2017-04-13 13:35:00,32.77,32.79,32.77,32.78,33552.0,26.7178,26.7341,26.7178,26.7259,33552.0
2017-04-13 13:40:00,32.78,32.8,32.78,32.79,34332.0,26.7259,26.7422,26.7259,26.7341,34332.0
2017-04-13 13:45:00,32.79,32.81,32.78,32.8,44448.0,26.7341,26.7504,26.7259,26.7422,44448.0
2017-04-13 13:50:00,32.8,32.81,32.8,32.81,28020.0,26.7422,26.7504,26.7422,26.7504,28020.0
2017-04-13 13:55:00,32.81,32.82,32.8,32.82,57272.0,26.7504,26.7586,26.7422,26.7586,57272.0
2017-04-13 14:00:00,32.82,32.88,32.82,32.86,76772.0,26.7586,26.8075,26.7586,26.7912,76772.0
2017-04-13 14:05:00,32.87,32.87,32.82,32.84,47164.0,26.7993,26.7993,26.7586,26.7749,47164.0
2017-04-13 14:10:00,32.83,32.85,32.83,32.84,48260.0,26.7667,26.783,26.7667,26.7749,48260.0
2017-04-13 14:15:00,32.84,32.84,32.82,32.84,25000.0,26.7749,26.7749,26.7586,26.7749,25000.0
2017-04-13 14:20:00,32.84,32.84,32.8,32.82,54952.0,26.7749,26.7749,26.7422,26.7586,54952.0
2017-04-13 14:25:00,32.82,32.83,32.81,32.81,46356.0,26.7586,26.7667,26.7504,26.7504,46356.0
2017-04-13 14:30:00,32.81,32.83,32.8,32.82,58824.0,26.7504,26.7667,26.7422,26.7586,58824.0
2017-04-13 14:35:00,32.82,32.82,32.8,32.81,36400.0,26.7586,26.7586,26.7422,26.7504,36400.0
2017-04-13 14:40:00,32.81,32.82,32.8,32.81,46472.0,26.7504,26.7586,26.7422,26.7504,46472.0
2017-04-13 14:45:00,32.81,32.82,32.77,32.78,77584.0,26.7504,26.7586,26.7178,26.7259,77584.0
2017-04-13 14:50:00,32.77,32.78,32.75,32.76,51052.0,26.7178,26.7259,26.7015,26.7096,51052.0
2017-04-13 14:55:00,32.76,32.77,32.75,32.77,46744.0,26.7096,26.7178,26.7015,26.7178,46744.0
2017-04-13 15:00:00,32.76,32.76,32.73,32.74,82676.0,26.7096,26.7096,26.6852,26.6933,82676.0
2017-04-13 15:05:00,32.74,32.74,32.73,32.73,66428.0,26.6933,26.6933,26.6852,26.6852,66428.0
2017-04-13 15:10:00,32.73,32.74,32.73,32.74,90260.0,26.6852,26.6933,26.6852,26.6933,90260.0
2017-04-13 15:15:00,32.73,32.74,32.71,32.73,74552.0,26.6852,26.6933,26.6689,26.6852,74552.0
2017-04-13 15:20:00,32.73,32.73,32.68,32.68,74112.0,26.6852,26.6852,26.6444,26.6444,74112.0
2017-04-13 15:25:00,32.68,32.71,32.68,32.7,63652.0,26.6444,26.6689,26.6444,26.6607,63652.0
2017-04-13 15:30:00,32.7,32.71,32.68,32.69,90632.0,26.6607,26.6689,26.6444,26.6526,90632.0
2017-04-13 15:35:00,32.68,32.69,32.66,32.68,125672.0,26.6444,26.6526,26.6281,26.6444,125672.0
2017-04-13 15:40:00,32.68,32.71,32.67,32.68,128620.0,26.6444,26.6689,26.6363,26.6444,128620.0
2017-04-13 15:45:00,32.68,32.77,32.68,32.77,223608.0,26.6444,26.7178,26.6444,26.7178,223608.0
2017-04-13 15:50:00,32.77,32.79,32.75,32.76,263832.0,26.7178,26.7341,26.7015,26.7096,263832.0
2017-04-13 15:55:00,32.76,32.77,32.69,32.7,428716.0,26.7096,26.7178,26.6526,26.6607,428716.0
2017-04-17 09:30:00,32.67,32.82,32.64,32.77,150376.0,26.6363,26.7586,26.6118,26.7178,150376.0
2017-04-17 09:35:00,32.76,32.8,32.75,32.75,12224.0,26.7096,26.7422,26.7015,26.7015,12224.0
2017-04-17 09:40:00,32.74,32.82,32.74,32.81,7060.0,26.6933,26.7586,26.6933,26.7504,7060.0
2017-04-17 09:45:00,32.79,32.81,32.75,32.76,21744.0,26.7341,26.7504,26.7015,26.7096,21744.0
2017-04-17 09:50:00,32.76,32.76,32.73,32.75,20244.0,26.7096,26.7096,26.6852,26.7015,20244.0
2017-04-17 09:55:00,32.74,32.75,32.71,32.73,22032.0,26.6933,26.7015,26.6689,26.6852,22032.0
2017-04-17 10:00:00,32.74,32.75,32.71,32.71,17504.0,26.6933,26.7015,26.6689,26.6689,17504.0
2017-04-17 10:05:00,32.72,32.73,32.68,32.68,19240.0,26.677,26.6852,26.6444,26.6444,19240.0
2017-04-17 10:10:00,32.67,32.69,32.67,32.69,8900.0,26.6363,26.6526,26.6363,26.6526,8900.0
2017-04-17 10:15:00,32.68,32.68,32.64,32.66,21168.0,26.6444,26.6444,26.6118,26.6281,21168.0
2017-04-17 10:20:00,32.67,32.7,32.67,32.69,13340.0,26.6363,26.6607,26.6363,26.6526,13340.0
2017-04-17 10:25:00,32.68,32.7,32.68,32.69,13000.0,26.6444,26.6607,26.6444,26.6526,13000.0
2017-04-17 10:30:00,32.68,32.69,32.67,32.69,80144.0,26.6444,26.6526,26.6363,26.6526,80144.0
2017-04-17 10:35:00,32.68,32.73,32.68,32.73,18196.0,26.6444,26.6852,26.6444,26.6852,18196.0
2017-04-17 10:40:00,32.72,32.72,32.69,32.72,25876.0,26.677,26.677,26.6526,26.677,25876.0
2017-04-17 10:45:00,32.73,32.73,32.71,32.72,13236.0,26.6852,26.6852,26.6689,26.677,13236.0
2017-04-17 10:50:00,32.72,32.73,32.7,32.7,129836.0,26.677,26.6852,26.6607,26.6607,129836.0
2017-04-17 10:55:00,32.7,32.7,32.67,32.67,57336.0,26.6607,26.6607,26.6363,26.6363,57336.0
2017-04-17 11:00:00,32.66,32.66,32.63,32.64,28664.0,26.6281,26.6281,26.6036,26.6118,28664.0
2017-04-17 11:05:00,32.63,32.65,32.62,32.65,21716.0,26.6036,26.62,26.5955,26.62,21716.0
2017-04-17 11:10:00,32.64,32.67,32.64,32.66,26032.0,26.6118,26.6363,26.6118,26.6281,26032.0
2017-04-17 11:15:00,32.66,32.66,32.63,32.63,27312.0,26.6281,26.6281,26.6036,26.6036,27312.0
2017-04-17 11:20:00,32.64,32.68,32.63,32.68,21700.0,26.6118,26.6444,26.6036,26.6444,21700.0
2017-04-17 11:25:00,32.68,32.68,32.67,32.68,15316.0,26.6444,26.6444,26.6363,26.6444,15316.0
2017-04-17 11:30:00,32.67,32.68,32.66,32.66,13372.0,26.6363,26.6444,26.6281,26.6281,13372.0
2017-04-17 11:35:00,32.65,32.67,32.65,32.65,7052.0,26.62,26.6363,26.62,26.62,7052.0
2017-04-17 11:40:00,32.65,32.68,32.65,32.68,13584.0,26.62,26.6444,26.62,26.6444,13584.0
2017-04-17 11:45:00,32.67,32.68,32.66,32.66,10920.0,26.6363,26.6444,26.6281,26.6281,10920.0
2017-04-17 11:50:00,32.66,32.7,32.66,32.69,13944.0,26.6281,26.6607,26.6281,26.6526,13944.0
2017-04-17 11:55:00,32.69,32.7,32.67,32.7,15000.0,26.6526,26.6607,26.6363,26.6607,15000.0
2017-04-17 12:00:00,32.7,32.71,32.7,32.7,7384.0,26.6607,26.6689,26.6607,26.6607,7384.0
2017-04-17 12:05:00,32.7,32.72,32.69,32.7,18924.0,26.6607,26.677,26.6526,26.6607,18924.0
2017-04-17 12:10:00,32.71,32.71,32.69,32.7,7832.0,26.6689,26.6689,26.6526,26.6607,7832.0
2017-04-17 12:15:00,32.7,32.71,32.69,32.7,10364.0,26.6607,26.6689,26.6526,26.6607,10364.0
2017-04-17 12:20:00,32.69,32.7,32.68,32.69,13700.0,26.6526,26.6607,26.6444,26.6526,13700.0
2017-04-17 12:25:00,32.69,32.71,32.69,32.71,14192.0,26.6526,26.6689,26.6526,26.6689,14192.0
2017-04-17 12:30:00,32.71,32.73,32.7,32.7,14320.0,26.6689,26.6852,26.6607,26.6607,14320.0
2017-04-17 12:35:00,32.7,32.72,32.7,32.7,11484.0,26.6607,26.677,26.6607,26.6607,11484.0
2017-04-17 12:40:00,32.69,32.73,32.69,32.69,91280.0,26.6526,26.6852,26.6526,26.6526,91280.0
2017-04-17 12:45:00,32.68,32.7,32.68,32.68,7220.0,26.6444,26.6607,26.6444,26.6444,7220.0
2017-04-17 12:50:00,32.68,32.69,32.67,32.69,13200.0,26.6444,26.6526,26.6363,26.6526,13200.0
2017-04-17 12:55:00,32.69,32.69,32.68,32.68,15764.0,26.6526,26.6526,26.6444,26.6444,15764.0
2017-04-17 13:00:00,32.68,32.69,32.67,32.68,22768.0,26.6444,26.6526,26.6363,26.6444,22768.0
2017-04-17 13:05:00,32.68,32.71,32.68,32.69,16176.0,26.6444,26.6689,26.6444,26.6526,16176.0
2017-04-17 13:10:00,32.7,32.71,32.69,32.7,11188.0,26.6607,26.6689,26.6526,26.6607,11188.0
2017-04-17 13:15:00,32.7,32.72,32.7,32.72,6532.0,26.6607,26.677,26.6607,26.677,6532.0
2017-04-17 13:20:00,32.72,32.73,32.71,32.73,13968.0,26.677,26.6852,26.6689,26.6852,13968.0
2017-04-17 13:25:00,32.73,32.74,32.73,32.73,11200.0,26.6852,26.6933,26.6852,26.6852,11200.0
2017-04-17 13:30:00,32.73,32.73,32.73,32.73,4180.0,26.6852,26.6852,26.6852,26.6852,4180.0
2017-04-17 13:35:00,32.73,32.73,32.71,32.72,11856.0,26.6852,26.6852,26.6689,26.677,11856.0
2017-04-17 13:40:00,32.72,32.73,32.72,32.72,5632.0,26.677,26.6852,26.677,26.677,5632.0
2017-04-17 13:45:00,32.72,32.73,32.71,32.71,19224.0,26.677,26.6852,26.6689,26.6689,19224.0
2017-04-17 13:50:00,32.7,32.72,32.7,32.72,11844.0,26.6607,26.677,26.6607,26.677,11844.0
2017-04-17 13:55:00,32.71,32.72,32.69,32.7,14404.0,26.6689,26.677,26.6526,26.6607,14404.0
2017-04-17 14:00:00,32.7,32.71,32.7,32.7,21556.0,26.6607,26.6689,26.6607,26.6607,21556.0
2017-04-17 14:05:00,32.71,32.72,32.7,32.71,19512.0,26.6689,26.677,26.6607,26.6689,19512.0
2017-04-17 14:10:00,32.72,32.73,32.71,32.73,19024.0,26.677,26.6852,26.6689,26.6852,19024.0
2017-04-17 14:15:00,32.73,32.73,32.71,32.71,16400.0,26.6852,26.6852,26.6689,26.6689,16400.0
2017-04-17 14:20:00,32.71,32.72,32.71,32.72,39396.0,26.6689,26.677,26.6689,26.677,39396.0
2017-04-17 14:25:00,32.73,32.74,32.73,32.74,17768.0,26.6852,26.6933,26.6852,26.6933,17768.0
2017-04-17 14:30:00,32.74,32.74,32.73,32.73,12220.0,26.6933,26.6933,26.6852,26.6852,12220.0
2017-04-17 14:35:00,32.72,32.74,32.71,32.73,26792.0,26.677,26.6933,26.6689,26.6852,26792.0
2017-04-17 14:40:00,32.73,32.74,32.72,32.73,27320.0,26.6852,26.6933,26.677,26.6852,27320.0
2017-04-17 14:45:00,32.73,32.75,32.73,32.74,24184.0,26.6852,26.7015,26.6852,26.6933,24184.0
2017-04-17 14:50:00,32.75,32.75,32.72,32.72,15504.0,26.7015,26.7015,26.677,26.677,15504.0
2017-04-17 14:55:00,32.72,32.73,32.7,32.72,25676.0,26.677,26.6852,26.6607,26.677,25676.0
2017-04-17 15:00:00,32.72,32.74,32.72,32.73,33680.0,26.677,26.6933,26.677,26.6852,33680.0
2017-04-17 15:05:00,32.73,32.73,32.72,32.73,15912.0,26.6852,26.6852,26.677,26.6852,15912.0
2017-04-17 15:10:00,32.73,32.74,32.72,32.74,16796.0,26.6852,26.6933,26.677,26.6933,16796.0
2017-04-17 15:15:00,32.73,32.73,32.7,32.71,23720.0,26.6852,26.6852,26.6607,26.6689,23720.0
2017-04-17 15:20:00,32.71,32.73,32.71,32.72,17268.0,26.6689,26.6852,26.6689,26.677,17268.0
2017-04-17 15:25:00,32.72,32.74,32.72,32.73,18096.0,26.677,26.6933,26.677,26.6852,18096.0
2017-04-17 15:30:00,32.73,32.73,32.7,32.7,26460.0,26.6852,26.6852,26.6607,26.6607,26460.0
2017-04-17 15:35:00,32.71,32.73,32.71,32.72,31100.0,26.6689,26.6852,26.6689,26.677,31100.0
2017-04-17 15:40:00,32.72,32.73,32.71,32.71,37964.0,26.677,26.6852,26.6689,26.6689,37964.0
2017-04-17 15:45:00,32.72,32.75,32.72,32.75,87364.0,26.677,26.7015,26.677,26.7015,87364.0
2017-04-17 15:50:00,32.76,32.76,32.74,32.76,102412.0,26.7096,26.7096,26.6933,26.7096,102412.0
2017-04-17 15:55:00,32.76,32.77,32.73,32.74,223880.0,26.7096,26.7178,26.6852,26.6933,223880.0
2017-04-18 09:30:00,32.73,32.89,32.61,32.88,105436.0,26.6852,26.8156,26.5873,26.8075,105436.0
2017-04-18 09:35:00,32.87,32.91,32.81,32.85,57688.0,26.7993,26.8319,26.7504,26.783,57688.0
2017-04-18 09:40:00,32.84,32.85,32.79,32.8,37816.0,26.7749,26.783,26.7341,26.7422,37816.0
2017-04-18 09:45:00,32.81,32.81,32.74,32.75,37584.0,26.7504,26.7504,26.6933,26.7015,37584.0
2017-04-18 09:50:00,32.75,32.84,32.75,32.84,101396.0,26.7015,26.7749,26.7015,26.7749,101396.0
2017-04-18 09:55:00,32.85,32.87,32.8,32.81,45504.0,26.783,26.7993,26.7422,26.7504,45504.0
2017-04-18 10:00:00,32.78,32.82,32.77,32.79,39060.0,26.7259,26.7586,26.7178,26.7341,39060.0
2017-04-18 10:05:00,32.78,32.85,32.78,32.85,24856.0,26.7259,26.783,26.7259,26.783,24856.0
2017-04-18 10:10:00,32.85,32.88,32.84,32.85,70668.0,26.783,26.8075,26.7749,26.783,70668.0
2017-04-18 10:15:00,32.84,32.85,32.82,32.83,29932.0,26.7749,26.783,26.7586,26.7667,29932.0
2017-04-18 10:20:00,32.83,32.83,32.79,32.79,38608.0,26.7667,26.7667,26.7341,26.7341,38608.0
2017-04-18 10:25:00,32.79,32.83,32.79,32.83,54648.0,26.7341,26.7667,26.7341,26.7667,54648.0
2017-04-18 10:30:00,32.83,32.84,32.8,32.81,24572.0,26.7667,26.7749,26.7422,26.7504,24572.0
2017-04-18 10:35:00,32.81,32.84,32.81,32.82,48256.0,26.7504,26.7749,26.7504,26.7586,48256.0
2017-04-18 10:40:00,32.83,32.85,32.82,32.83,29212.0,26.7667,26.783,26.7586,26.7667,29212.0
2017-04-18 10:45:00,32.83,32.85,32.82,32.85,13600.0,26.7667,26.783,26.7586,26.783,13600.0
2017-04-18 10:50:00,32.85,32.91,32.85,32.91,41556.0,26.783,26.8319,26.783,26.8319,41556.0
2017-04-18 10:55:00,32.9,32.92,32.89,32.92,56684.0,26.8238,26.8401,26.8156,26.8401,56684.0
2017-04-18 11:00:00,32.92,32.95,32.91,32.95,82096.0,26.8401,26.8645,26.8319,26.8645,82096.0
2017-04-18 11:05:00,32.95,32.99,32.94,32.99,93580.0,26.8645,26.8972,26.8564,26.8972,93580.0
2017-04-18 11:10:00,32.98,33.0,32.95,32.97,60188.0,26.889,26.9053,26.8645,26.8809,60188.0
2017-04-18 11:15:00,32.97,32.98,32.94,32.95,66316.0,26.8809,26.889,26.8564,26.8645,66316.0
2017-04-18 11:20:00,32.95,32.97,32.94,32.94,32612.0,26.8645,26.8809,26.8564,26.8564,32612.0
2017-04-18 11:25:00,32.94,32.94,32.92,32.93,50648.0,26.8564,26.8564,26.8401,26.8482,50648.0
2017-04-18 11:30:00,32.92,32.96,32.92,32.96,60588.0,26.8401,26.8727,26.8401,26.8727,60588.0
2017-04-18 11:35:00,32.96,32.98,32.96,32.98,36980.0,26.8727,26.889,26.8727,26.889,36980.0
2017-04-18 11:40:00,32.98,32.98,32.97,32.98,77788.0,26.889,26.889,26.8809,26.889,77788.0
2017-04-18 11:45:00,32.98,33.0,32.98,32.98,71044.0,26.889,26.9053,26.889,26.889,71044.0
2017-04-18 11:50:00,32.98,32.99,32.98,32.98,52584.0,26.889,26.8972,26.889,26.889,52584.0
2017-04-18 11:55:00,32.98,32.99,32.97,32.98,89060.0,26.889,26.8972,26.8809,26.889,89060.0
2017-04-18 12:00:00,32.98,33.0,32.98,33.0,98880.0,26.889,26.9053,26.889,26.9053,98880.0
2017-04-18 12:05:00,32.99,33.01,32.98,32.98,69916.0,26.8972,26.9135,26.889,26.889,69916.0
2017-04-18 12:10:00,32.98,32.99,32.96,32.96,48368.0,26.889,26.8972,26.8727,26.8727,48368.0
2017-04-18 12:15:00,32.96,32.98,32.95,32.97,31924.0,26.8727,26.889,26.8645,26.8809,31924.0
2017-04-18 12:20:00,32.97,32.97,32.95,32.96,30800.0,26.8809,26.8809,26.8645,26.8727,30800.0
2017-04-18 12:25:00,32.96,32.98,32.96,32.98,26560.0,26.8727,26.889,26.8727,26.889,26560.0
2017-04-18 12:30:00,32.98,33.0,32.97,32.98,38344.0,26.889,26.9053,26.8809,26.889,38344.0
2017-04-18 12:35:00,32.98,32.98,32.96,32.97,40584.0,26.889,26.889,26.8727,26.8809,40584.0
2017-04-18 12:40:00,32.97,32.98,32.97,32.98,28516.0,26.8809,26.889,26.8809,26.889,28516.0
2017-04-18 12:45:00,32.98,32.98,32.96,32.97,32620.0,26.889,26.889,26.8727,26.8809,32620.0
2017-04-18 12:50:00,32.97,32.98,32.97,32.98,28976.0,26.8809,26.889,26.8809,26.889,28976.0
2017-04-18 12:55:00,32.98,33.0,32.98,33.0,50460.0,26.889,26.9053,26.889,26.9053,50460.0
2017-04-18 13:00:00,33.0,33.0,32.98,32.99,29688.0,26.9053,26.9053,26.889,26.8972,29688.0
2017-04-18 13:05:00,32.99,33.0,32.98,33.0,67604.0,26.8972,26.9053,26.889,26.9053,67604.0
2017-04-18 13:10:00,33.0,33.01,32.99,33.01,52640.0,26.9053,26.9135,26.8972,26.9135,52640.0
2017-04-18 13:15:00,33.01,33.01,32.99,33.0,40424.0,26.9135,26.9135,26.8972,26.9053,40424.0
2017-04-18 13:20:00,33.0,33.02,33.0,33.01,81360.0,26.9053,26.9216,26.9053,26.9135,81360.0
2017-04-18 13:25:00,33.0,33.02,32.97,32.98,42720.0,26.9053,26.9216,26.8809,26.889,42720.0
2017-04-18 13:30:00,32.98,32.98,32.96,32.96,37364.0,26.889,26.889,26.8727,26.8727,37364.0
2017-04-18 13:35:00,32.97,32.97,32.94,32.94,45012.0,26.8809,26.8809,26.8564,26.8564,45012.0
2017-04-18 13:40:00,32.95,32.95,32.93,32.93,29668.0,26.8645,26.8645,26.8482,26.8482,29668.0
2017-04-18 13:45:00,32.93,32.93,32.9,32.9,61840.0,26.8482,26.8482,26.8238,26.8238,61840.0
2017-04-18 13:50:00,32.91,32.91,32.89,32.9,61880.0,26.8319,26.8319,26.8156,26.8238,61880.0
2017-04-18 13:55:00,32.9,32.93,32.89,32.9,88604.0,26.8238,26.8482,26.8156,26.8238,88604.0
2017-04-18 14:00:00,32.89,32.91,32.88,32.9,48976.0,26.8156,26.8319,26.8075,26.8238,48976.0
2017-04-18 14:05:00,32.89,32.9,32.88,32.89,97600.0,26.8156,26.8238,26.8075,26.8156,97600.0
2017-04-18 14:10:00,32.89,32.9,32.88,32.9,44120.0,26.8156,26.8238,26.8075,26.8238,44120.0
2017-04-18 14:15:00,32.9,32.92,32.9,32.9,74900.0,26.8238,26.8401,26.8238,26.8238,74900.0
2017-04-18 14:20:00,32.9,32.92,32.89,32.92,42744.0,26.8238,26.8401,26.8156,26.8401,42744.0
2017-04-18 14:25:00,32.92,32.95,32.92,32.95,76772.0,26.8401,26.8645,26.8401,26.8645,76772.0
2017-04-18 14:30:00,32.95,32.96,32.93,32.94,53660.0,26.8645,26.8727,26.8482,26.8564,53660.0
2017-04-18 14:35:00,32.94,32.95,32.91,32.94,67872.0,26.8564,26.8645,26.8319,26.8564,67872.0
2017-04-18 14:40:00,32.94,32.97,32.94,32.96,52444.0,26.8564,26.8809,26.8564,26.8727,52444.0
2017-04-18 14:45:00,32.96,32.98,32.95,32.97,54180.0,26.8727,26.889,26.8645,26.8809,54180.0
2017-04-18 14:50:00,32.97,32.98,32.96,32.97,46284.0,26.8809,26.889,26.8727,26.8809,46284.0
2017-04-18 14:55:00,32.97,32.98,32.96,32.97,71388.0,26.8809,26.889,26.8727,26.8809,71388.0
2017-04-18 15:00:00,32.97,33.0,32.94,33.0,66360.0,26.8809,26.9053,26.8564,26.9053,66360.0
2017-04-18 15:05:00,33.0,33.02,33.0,33.02,45176.0,26.9053,26.9216,26.9053,26.9216,45176.0
2017-04-18 15:10:00,33.01,33.02,32.98,32.99,84348.0,26.9135,26.9216,26.889,26.8972,84348.0
2017-04-18 15:15:00,32.99,33.0,32.98,32.99,63012.0,26.8972,26.9053,26.889,26.8972,63012.0
2017-04-18 15:20:00,32.99,33.0,32.98,33.0,103848.0,26.8972,26.9053,26.889,26.9053,103848.0
2017-04-18 15:25:00,33.0,33.0,32.98,32.99,80300.0,26.9053,26.9053,26.889,26.8972,80300.0
2017-04-18 15:30:00,32.99,33.0,32.98,32.99,77036.0,26.8972,26.9053,26.889,26.8972,77036.0
2017-04-18 15:35:00,32.99,33.0,32.97,32.99,121416.0,26.8972,26.9053,26.8809,26.8972,121416.0
2017-04-18 15:40:00,32.99,33.0,32.98,32.99,128220.0,26.8972,26.9053,26.889,26.8972,128220.0
2017-04-18 15:45:00,32.99,32.99,32.95,32.95,164988.0,26.8972,26.8972,26.8645,26.8645,164988.0
2017-04-18 15:50:00,32.95,32.98,32.95,32.97,313708.0,26.8645,26.889,26.8645,26.8809,313708.0
2017-04-18 15:55:00,32.97,33.0,32.96,32.98,524980.0,26.8809,26.9053,26.8727,26.889,524980.0
2017-04-19 09:30:00,32.98,33.0,32.82,32.87,189836.0,26.889,26.9053,26.7586,26.7993,189836.0
2017-04-19 09:35:00,32.87,32.9,32.83,32.88,101368.0,26.7993,26.8238,26.7667,26.8075,101368.0
2017-04-19 09:40:00,32.88,32.91,32.84,32.85,62772.0,26.8075,26.8319,26.7749,26.783,62772.0
2017-04-19 09:45:00,32.85,32.85,32.82,32.84,70000.0,26.783,26.783,26.7586,26.7749,70000.0
2017-04-19 09:50:00,32.84,32.87,32.82,32.85,38352.0,26.7749,26.7993,26.7586,26.783,38352.0
2017-04-19 09:55:00,32.84,32.85,32.82,32.84,51676.0,26.7749,26.783,26.7586,26.7749,51676.0
2017-04-19 10:00:00,32.84,32.91,32.84,32.91,70656.0,26.7749,26.8319,26.7749,26.8319,70656.0
2017-04-19 10:05:00,32.91,32.95,32.9,32.95,69296.0,26.8319,26.8645,26.8238,26.8645,69296.0
2017-04-19 10:10:00,32.95,32.95,32.91,32.94,114968.0,26.8645,26.8645,26.8319,26.8564,114968.0
2017-04-19 10:15:00,32.94,32.94,32.89,32.9,60884.0,26.8564,26.8564,26.8156,26.8238,60884.0
2017-04-19 10:20:00,32.9,32.93,32.9,32.93,84448.0,26.8238,26.8482,26.8238,26.8482,84448.0
2017-04-19 10:25:00,32.92,32.94,32.91,32.91,97524.0,26.8401,26.8564,26.8319,26.8319,97524.0
2017-04-19 10:30:00,32.91,32.94,32.9,32.91,41392.0,26.8319,26.8564,26.8238,26.8319,41392.0
2017-04-19 10:35:00,32.91,32.93,32.9,32.92,45064.0,26.8319,26.8482,26.8238,26.8401,45064.0
2017-04-19 10:40:00,32.92,32.93,32.91,32.92,96360.0,26.8401,26.8482,26.8319,26.8401,96360.0
2017-04-19 10:45:00,32.92,32.93,32.88,32.89,47096.0,26.8401,26.8482,26.8075,26.8156,47096.0
2017-04-19 10:50:00,32.88,32.91,32.88,32.9,41956.0,26.8075,26.8319,26.8075,26.8238,41956.0
2017-04-19 10:55:00,32.89,32.9,32.85,32.86,94140.0,26.8156,26.8238,26.783,26.7912,94140.0
2017-04-19 11:00:00,32.87,32.87,32.81,32.82,100840.0,26.7993,26.7993,26.7504,26.7586,100840.0
2017-04-19 11:05:00,32.81,32.81,32.74,32.78,110016.0,26.7504,26.7504,26.6933,26.7259,110016.0
2017-04-19 11:10:00,32.78,32.79,32.76,32.76,82140.0,26.7259,26.7341,26.7096,26.7096,82140.0
2017-04-19 11:15:00,32.76,32.78,32.76,32.78,66492.0,26.7096,26.7259,26.7096,26.7259,66492.0
2017-04-19 11:20:00,32.78,32.79,32.77,32.79,52024.0,26.7259,26.7341,26.7178,26.7341,52024.0
2017-04-19 11:25:00,32.79,32.81,32.78,32.79,55984.0,26.7341,26.7504,26.7259,26.7341,55984.0
2017-04-19 11:30:00,32.79,32.84,32.79,32.83,62656.0,26.7341,26.7749,26.7341,26.7667,62656.0
2017-04-19 11:35:00,32.82,32.84,32.82,32.82,50084.0,26.7586,26.7749,26.7586,26.7586,50084.0
2017-04-19 11:40:00,32.82,32.83,32.8,32.8,52232.0,26.7586,26.7667,26.7422,26.7422,52232.0
2017-04-19 11:45:00,32.8,32.82,32.78,32.82,67780.0,26.7422,26.7586,26.7259,26.7586,67780.0
2017-04-19 11:50:00,32.83,32.84,32.82,32.84,32040.0,26.7667,26.7749,26.7586,26.7749,32040.0
2017-04-19 11:55:00,32.83,32.84,32.82,32.83,51232.0,26.7667,26.7749,26.7586,26.7667,51232.0
2017-04-19 12:00:00,32.83,32.84,32.82,32.83,55248.0,26.7667,26.7749,26.7586,26.7667,55248.0
2017-04-19 12:05:00,32.83,32.84,32.82,32.84,76612.0,26.7667,26.7749,26.7586,26.7749,76612.0
2017-04-19 12:10:00,32.84,32.84,32.78,32.79,96696.0,26.7749,26.7749,26.7259,26.7341,96696.0
2017-04-19 12:15:00,32.79,32.81,32.77,32.79,44272.0,26.7341,26.7504,26.7178,26.7341,44272.0
2017-04-19 12:20:00,32.8,32.81,32.79,32.79,41320.0,26.7422,26.7504,26.7341,26.7341,41320.0
2017-04-19 12:25:00,32.79,32.81,32.79,32.81,27552.0,26.7341,26.7504,26.7341,26.7504,27552.0
2017-04-19 12:30:00,32.81,32.81,32.8,32.81,91944.0,26.7504,26.7504,26.7422,26.7504,91944.0
2017-04-19 12:35:00,32.81,32.87,32.81,32.86,53324.0,26.7504,26.7993,26.7504,26.7912,53324.0
2017-04-19 12:40:00,32.86,32.86,32.84,32.84,22916.0,26.7912,26.7912,26.7749,26.7749,22916.0
2017-04-19 12:45:00,32.84,32.84,32.83,32.83,32760.0,26.7749,26.7749,26.7667,26.7667,32760.0
2017-04-19 12:50:00,32.83,32.86,32.83,32.84,52664.0,26.7667,26.7912,26.7667,26.7749,52664.0
2017-04-19 12:55:00,32.84,32.85,32.82,32.84,35952.0,26.7749,26.783,26.7586,26.7749,35952.0
2017-04-19 13:00:00,32.84,32.84,32.8,32.81,80636.0,26.7749,26.7749,26.7422,26.7504,80636.0
2017-04-19 13:05:00,32.8,32.82,32.79,32.8,49388.0,26.7422,26.7586,26.7341,26.7422,49388.0
2017-04-19 13:10:00,32.79,32.8,32.79,32.79,41220.0,26.7341,26.7422,26.7341,26.7341,41220.0
2017-04-19 13:15:00,32.79,32.82,32.79,32.81,36736.0,26.7341,26.7586,26.7341,26.7504,36736.0
2017-04-19 13:20:00,32.81,32.85,32.8,32.82,50612.0,26.7504,26.783,26.7422,26.7586,50612.0
2017-04-19 13:25:00,32.82,32.82,32.81,32.82,30800.0,26.7586,26.7586,26.7504,26.7586,30800.0
2017-04-19 13:30:00,32.82,32.83,32.8,32.8,41688.0,26.7586,26.7667,26.7422,26.7422,41688.0
2017-04-19 13:35:00,32.81,32.81,32.79,32.8,48616.0,26.7504,26.7504,26.7341,26.7422,48616.0
2017-04-19 13:40:00,32.8,32.81,32.8,32.81,42880.0,26.7422,26.7504,26.7422,26.7504,42880.0
2017-04-19 13:45:00,32.8,32.81,32.8,32.8,46056.0,26.7422,26.7504,26.7422,26.7422,46056.0
2017-04-19 13:50:00,32.8,32.8,32.77,32.78,31948.0,26.7422,26.7422,26.7178,26.7259,31948.0
2017-04-19 13:55:00,32.78,32.79,32.78,32.79,51548.0,26.7259,26.7341,26.7259,26.7341,51548.0
2017-04-19 14:00:00,32.79,32.8,32.78,32.79,78244.0,26.7341,26.7422,26.7259,26.7341,78244.0
2017-04-19 14:05:00,32.79,32.81,32.77,32.8,58948.0,26.7341,26.7504,26.7178,26.7422,58948.0
2017-04-19 14:10:00,32.8,32.83,32.79,32.81,42944.0,26.7422,26.7667,26.7341,26.7504,42944.0
2017-04-19 14:15:00,32.81,32.85,32.8,32.84,59808.0,26.7504,26.783,26.7422,26.7749,59808.0
2017-04-19 14:20:00,32.84,32.85,32.82,32.82,59248.0,26.7749,26.783,26.7586,26.7586,59248.0
2017-04-19 14:25:00,32.82,32.86,32.82,32.85,58680.0,26.7586,26.7912,26.7586,26.783,58680.0
2017-04-19 14:30:00,32.85,32.85,32.83,32.83,51940.0,26.783,26.783,26.7667,26.7667,51940.0
2017-04-19 14:35:00,32.83,32.84,32.81,32.83,47560.0,26.7667,26.7749,26.7504,26.7667,47560.0
2017-04-19 14:40:00,32.83,32.83,32.78,32.78,58016.0,26.7667,26.7667,26.7259,26.7259,58016.0
2017-04-19 14:45:00,32.78,32.79,32.77,32.77,46160.0,26.7259,26.7341,26.7178,26.7178,46160.0
2017-04-19 14:50:00,32.77,32.77,32.75,32.77,82772.0,26.7178,26.7178,26.7015,26.7178,82772.0
2017-04-19 14:55:00,32.77,32.77,32.74,32.76,90316.0,26.7178,26.7178,26.6933,26.7096,90316.0
2017-04-19 15:00:00,32.76,32.76,32.73,32.73,88200.0,26.7096,26.7096,26.6852,26.6852,88200.0
2017-04-19 15:05:00,32.73,32.74,32.72,32.74,93556.0,26.6852,26.6933,26.677,26.6933,93556.0
2017-04-19 15:10:00,32.74,32.75,32.72,32.72,95224.0,26.6933,26.7015,26.677,26.677,95224.0
2017-04-19 15:15:00,32.72,32.76,32.72,32.76,78520.0,26.677,26.7096,26.677,26.7096,78520.0
2017-04-19 15:20:00,32.75,32.81,32.75,32.8,59368.0,26.7015,26.7504,26.7015,26.7422,59368.0
2017-04-19 15:25:00,32.8,32.82,32.79,32.81,97248.0,26.7422,26.7586,26.7341,26.7504,97248.0
2017-04-19 15:30:00,32.81,32.81,32.79,32.81,157880.0,26.7504,26.7504,26.7341,26.7504,157880.0
2017-04-19 15:35:00,32.81,32.83,32.81,32.82,181908.0,26.7504,26.7667,26.7504,26.7586,181908.0
2017-04-19 15:40:00,32.82,32.83,32.8,32.8,191016.0,26.7586,26.7667,26.7422,26.7422,191016.0
2017-04-19 15:45:00,32.8,32.84,32.8,32.82,233892.0,26.7422,26.7749,26.7422,26.7586,233892.0
2017-04-19 15:50:00,32.82,32.84,32.81,32.83,321532.0,26.7586,26.7749,26.7504,26.7667,321532.0
2017-04-19 15:55:00,32.83,32.89,32.83,32.87,680036.0,26.7667,26.8156,26.7667,26.7993,680036.0
2017-04-20 09:30:00,32.77,32.86,32.56,32.56,120536.0,26.7178,26.7912,26.5466,26.5466,120536.0
2017-04-20 09:35:00,32.56,32.63,32.52,32.52,230392.0,26.5466,26.6036,26.514,26.514,230392.0
2017-04-20 09:40:00,32.53,32.57,32.46,32.48,54528.0,26.5221,26.5547,26.465,26.4813,54528.0
2017-04-20 09:45:00,32.49,32.49,32.42,32.46,82124.0,26.4895,26.4895,26.4324,26.465,82124.0
2017-04-20 09:50:00,32.46,32.5,32.44,32.45,71772.0,26.465,26.4977,26.4487,26.4569,71772.0
2017-04-20 09:55:00,32.46,32.47,32.39,32.41,185780.0,26.465,26.4732,26.408,26.4243,185780.0
2017-04-20 10:00:00,32.4,32.46,32.38,32.41,68084.0,26.4161,26.465,26.3998,26.4243,68084.0
2017-04-20 10:05:00,32.42,32.44,32.4,32.41,67800.0,26.4324,26.4487,26.4161,26.4243,67800.0
2017-04-20 10:10:00,32.41,32.45,32.4,32.42,129676.0,26.4243,26.4569,26.4161,26.4324,129676.0
2017-04-20 10:15:00,32.42,32.44,32.4,32.42,88204.0,26.4324,26.4487,26.4161,26.4324,88204.0
2017-04-20 10:20:00,32.41,32.41,32.38,32.41,122600.0,26.4243,26.4243,26.3998,26.4243,122600.0
2017-04-20 10:25:00,32.41,32.42,32.38,32.41,131296.0,26.4243,26.4324,26.3998,26.4243,131296.0
2017-04-20 10:30:00,32.41,32.41,32.38,32.38,158328.0,26.4243,26.4243,26.3998,26.3998,158328.0
2017-04-20 10:35:00,32.38,32.43,32.38,32.41,76640.0,26.3998,26.4406,26.3998,26.4243,76640.0
2017-04-20 10:40:00,32.42,32.42,32.36,32.37,69568.0,26.4324,26.4324,26.3835,26.3917,69568.0
2017-04-20 10:45:00,32.37,32.38,32.35,32.36,50988.0,26.3917,26.3998,26.3754,26.3835,50988.0
2017-04-20 10:50:00,32.35,32.36,32.34,32.35,37436.0,26.3754,26.3835,26.3672,26.3754,37436.0
2017-04-20 10:55:00,32.35,32.36,32.33,32.35,54412.0,26.3754,26.3835,26.3591,26.3754,54412.0
2017-04-20 11:00:00,32.35,32.36,32.32,32.33,93412.0,26.3754,26.3835,26.3509,26.3591,93412.0
2017-04-20 11:05:00,32.34,32.36,32.33,32.35,84156.0,26.3672,26.3835,26.3591,26.3754,84156.0
2017-04-20 11:10:00,32.35,32.39,32.33,32.38,55236.0,26.3754,26.408,26.3591,26.3998,55236.0
2017-04-20 11:15:00,32.38,32.39,32.34,32.34,40088.0,26.3998,26.408,26.3672,26.3672,40088.0
2017-04-20 11:20:00,32.34,32.35,32.31,32.32,28020.0,26.3672,26.3754,26.3427,26.3509,28020.0
2017-04-20 11:25:00,32.32,32.39,32.31,32.39,70804.0,26.3509,26.408,26.3427,26.408,70804.0
2017-04-20 11:30:00,32.39,32.44,32.38,32.44,54104.0,26.408,26.4487,26.3998,26.4487,54104.0
2017-04-20 11:35:00,32.44,32.44,32.42,32.42,36084.0,26.4487,26.4487,26.4324,26.4324,36084.0
2017-04-20 11:40:00,32.43,32.47,32.43,32.45,48228.0,26.4406,26.4732,26.4406,26.4569,48228.0
2017-04-20 11:45:00,32.45,32.5,32.45,32.48,41632.0,26.4569,26.4977,26.4569,26.4813,41632.0
2017-04-20 11:50:00,32.48,32.5,32.48,32.48,34880.0,26.4813,26.4977,26.4813,26.4813,34880.0
2017-04-20 11:55:00,32.49,32.51,32.47,32.51,45820.0,26.4895,26.5058,26.4732,26.5058,45820.0
2017-04-20 12:00:00,32.5,32.51,32.48,32.51,59404.0,26.4977,26.5058,26.4813,26.5058,59404.0
2017-04-20 12:05:00,32.52,32.54,32.51,32.53,36884.0,26.514,26.5303,26.5058,26.5221,36884.0
2017-04-20 12:10:00,32.54,32.55,32.53,32.55,34428.0,26.5303,26.5384,26.5221,26.5384,34428.0
2017-04-20 12:15:00,32.55,32.55,32.54,32.54,27548.0,26.5384,26.5384,26.5303,26.5303,27548.0
2017-04-20 12:20:00,32.54,32.56,32.54,32.55,32000.0,26.5303,26.5466,26.5303,26.5384,32000.0
2017-04-20 12:25:00,32.55,32.55,32.54,32.54,20300.0,26.5384,26.5384,26.5303,26.5303,20300.0
2017-04-20 12:30:00,32.54,32.55,32.52,32.54,22224.0,26.5303,26.5384,26.514,26.5303,22224.0
2017-04-20 12:35:00,32.53,32.54,32.53,32.54,20204.0,26.5221,26.5303,26.5221,26.5303,20204.0
2017-04-20 12:40:00,32.54,32.55,32.53,32.55,15476.0,26.5303,26.5384,26.5221,26.5384,15476.0
2017-04-20 12:45:00,32.55,32.55,32.52,32.52,21224.0,26.5384,26.5384,26.514,26.514,21224.0
2017-04-20 12:50:00,32.52,32.56,32.51,32.55,29108.0,26.514,26.5466,26.5058,26.5384,29108.0
2017-04-20 12:55:00,32.55,32.57,32.55,32.56,21616.0,26.5384,26.5547,26.5384,26.5466,21616.0
2017-04-20 13:00:00,32.55,32.57,32.55,32.55,41544.0,26.5384,26.5547,26.5384,26.5384,41544.0
2017-04-20 13:05:00,32.54,32.55,32.52,32.54,32704.0,26.5303,26.5384,26.514,26.5303,32704.0
2017-04-20 13:10:00,32.54,32.57,32.53,32.55,19036.0,26.5303,26.5547,26.5221,26.5384,19036.0
2017-04-20 13:15:00,32.55,32.56,32.54,32.55,18188.0,26.5384,26.5466,26.5303,26.5384,18188.0
2017-04-20 13:20:00,32.56,32.57,32.55,32.55,42192.0,26.5466,26.5547,26.5384,26.5384,42192.0
2017-04-20 13:25:00,32.56,32.56,32.54,32.56,23392.0,26.5466,26.5466,26.5303,26.5466,23392.0
2017-04-20 13:30:00,32.56,32.57,32.55,32.56,39852.0,26.5466,26.5547,26.5384,26.5466,39852.0
2017-04-20 13:35:00,32.57,32.57,32.55,32.56,15960.0,26.5547,26.5547,26.5384,26.5466,15960.0
2017-04-20 13:40:00,32.56,32.57,32.55,32.57,25968.0,26.5466,26.5547,26.5384,26.5547,25968.0
2017-04-20 13:45:00,32.56,32.58,32.55,32.58,45872.0,26.5466,26.5629,26.5384,26.5629,45872.0
2017-04-20 13:50:00,32.59,32.6,32.58,32.59,47052.0,26.571,26.5792,26.5629,26.571,47052.0
2017-04-20 13:55:00,32.59,32.59,32.57,32.57,55092.0,26.571,26.571,26.5547,26.5547,55092.0
2017-04-20 14:00:00,32.58,32.6,32.58,32.59,33628.0,26.5629,26.5792,26.5629,26.571,33628.0
2017-04-20 14:05:00,32.59,32.6,32.58,32.58,42760.0,26.571,26.5792,26.5629,26.5629,42760.0
2017-04-20 14:10:00,32.58,32.59,32.56,32.57,44400.0,26.5629,26.571,26.5466,26.5547,44400.0
2017-04-20 14:15:00,32.57,32.59,32.57,32.59,44936.0,26.5547,26.571,26.5547,26.571,44936.0
2017-04-20 14:20:00,32.59,32.62,32.58,32.62,51132.0,26.571,26.5955,26.5629,26.5955,51132.0
2017-04-20 14:25:00,32.62,32.64,32.62,32.63,75164.0,26.5955,26.6118,26.5955,26.6036,75164.0
2017-04-20 14:30:00,32.63,32.66,32.63,32.66,91612.0,26.6036,26.6281,26.6036,26.6281,91612.0
2017-04-20 14:35:00,32.66,32.67,32.64,32.65,73376.0,26.6281,26.6363,26.6118,26.62,73376.0
2017-04-20 14:40:00,32.66,32.67,32.62,32.62,70344.0,26.6281,26.6363,26.5955,26.5955,70344.0
2017-04-20 14:45:00,32.62,32.65,32.62,32.65,63256.0,26.5955,26.62,26.5955,26.62,63256.0
2017-04-20 14:50:00,32.65,32.66,32.63,32.65,70428.0,26.62,26.6281,26.6036,26.62,70428.0
2017-04-20 14:55:00,32.65,32.67,32.65,32.67,106044.0,26.62,26.6363,26.62,26.6363,106044.0
2017-04-20 15:00:00,32.66,32.67,32.64,32.65,51628.0,26.6281,26.6363,26.6118,26.62,51628.0
2017-04-20 15:05:00,32.65,32.65,32.61,32.62,84688.0,26.62,26.62,26.5873,26.5955,84688.0
2017-04-20 15:10:00,32.62,32.68,32.62,32.68,79500.0,26.5955,26.6444,26.5955,26.6444,79500.0
2017-04-20 15:15:00,32.68,32.71,32.67,32.68,114372.0,26.6444,26.6689,26.6363,26.6444,114372.0
2017-04-20 15:20:00,32.67,32.68,32.63,32.63,132480.0,26.6363,26.6444,26.6036,26.6036,132480.0
2017-04-20 15:25:00,32.63,32.63,32.61,32.63,224108.0,26.6036,26.6036,26.5873,26.6036,224108.0
2017-04-20 15:30:00,32.63,32.66,32.62,32.65,154456.0,26.6036,26.6281,26.5955,26.62,154456.0
2017-04-20 15:35:00,32.65,32.68,32.63,32.65,195048.0,26.62,26.6444,26.6036,26.62,195048.0
2017-04-20 15:40:00,32.65,32.7,32.64,32.68,166204.0,26.62,26.6607,26.6118,26.6444,166204.0
2017-04-20 15:45:00,32.68,32.73,32.68,32.73,221756.0,26.6444,26.6852,26.6444,26.6852,221756.0
2017-04-20 15:50:00,32.73,32.73,32.7,32.71,240272.0,26.6852,26.6852,26.6607,26.6689,240272.0
2017-04-20 15:55:00,32.71,32.74,32.7,32.71,410700.0,26.6689,26.6933,26.6607,26.6689,410700.0
2017-04-21 09:30:00,32.82,33.25,32.82,33.15,739992.0,26.7586,27.1091,26.7586,27.0276,739992.0
2017-04-21 09:35:00,33.15,33.58,33.12,33.5,669380.0,27.0276,27.3782,27.0031,27.313,669380.0
2017-04-21 09:40:00,33.5,33.54,33.35,33.5,370784.0,27.313,27.3456,27.1907,27.313,370784.0
2017-04-21 09:45:00,33.48,33.52,33.38,33.38,220228.0,27.2967,27.3293,27.2151,27.2151,220228.0
2017-04-21 09:50:00,33.4,33.45,33.25,33.27,204176.0,27.2314,27.2722,27.1091,27.1254,204176.0
2017-04-21 09:55:00,33.28,33.36,33.27,33.34,113232.0,27.1336,27.1988,27.1254,27.1825,113232.0
2017-04-21 10:00:00,33.33,33.39,33.3,33.3,143156.0,27.1744,27.2233,27.1499,27.1499,143156.0
2017-04-21 10:05:00,33.31,33.37,33.3,33.34,173752.0,27.1581,27.207,27.1499,27.1825,173752.0
2017-04-21 10:10:00,33.34,33.37,33.32,33.35,262696.0,27.1825,27.207,27.1662,27.1907,262696.0
2017-04-21 10:15:00,33.34,33.37,33.34,33.34,56668.0,27.1825,27.207,27.1825,27.1825,56668.0
2017-04-21 10:20:00,33.35,33.37,33.24,33.31,161120.0,27.1907,27.207,27.101,27.1581,161120.0
2017-04-21 10:25:00,33.31,33.32,33.27,33.27,67268.0,27.1581,27.1662,27.1254,27.1254,67268.0
2017-04-21 10:30:00,33.27,33.28,33.15,33.18,190428.0,27.1254,27.1336,27.0276,27.0521,190428.0
2017-04-21 10:35:00,33.17,33.27,33.17,33.27,99528.0,27.0439,27.1254,27.0439,27.1254,99528.0
2017-04-21 10:40:00,33.26,33.39,33.26,33.33,130004.0,27.1173,27.2233,27.1173,27.1744,130004.0
2017-04-21 10:45:00,33.31,33.34,33.29,33.3,61868.0,27.1581,27.1825,27.1418,27.1499,61868.0
2017-04-21 10:50:00,33.3,33.34,33.29,33.34,88060.0,27.1499,27.1825,27.1418,27.1825,88060.0
2017-04-21 10:55:00,33.33,33.41,33.33,33.34,149336.0,27.1744,27.2396,27.1744,27.1825,149336.0
2017-04-21 11:00:00,33.34,33.44,33.34,33.44,76584.0,27.1825,27.264,27.1825,27.264,76584.0
2017-04-21 11:05:00,33.43,33.44,33.41,33.44,67960.0,27.2559,27.264,27.2396,27.264,67960.0
2017-04-21 11:10:00,33.44,33.45,33.42,33.43,104796.0,27.264,27.2722,27.2477,27.2559,104796.0
2017-04-21 11:15:00,33.42,33.47,33.31,33.34,150132.0,27.2477,27.2885,27.1581,27.1825,150132.0
2017-04-21 11:20:00,33.34,33.38,33.33,33.36,37424.0,27.1825,27.2151,27.1744,27.1988,37424.0
2017-04-21 11:25:00,33.37,33.37,33.3,33.35,78296.0,27.207,27.207,27.1499,27.1907,78296.0
2017-04-21 11:30:00,33.35,33.4,33.35,33.36,59296.0,27.1907,27.2314,27.1907,27.1988,59296.0
2017-04-21 11:35:00,33.37,33.38,33.35,33.37,49772.0,27.207,27.2151,27.1907,27.207,49772.0
2017-04-21 11:40:00,33.38,33.38,33.32,33.32,48000.0,27.2151,27.2151,27.1662,27.1662,48000.0
2017-04-21 11:45:00,33.31,33.32,33.28,33.3,97468.0,27.1581,27.1662,27.1336,27.1499,97468.0
2017-04-21 11:50:00,33.3,33.31,33.21,33.24,100752.0,27.1499,27.1581,27.0765,27.101,100752.0
2017-04-21 11:55:00,33.24,33.27,33.24,33.24,36180.0,27.101,27.1254,27.101,27.101,36180.0
2017-04-21 12:00:00,33.24,33.28,33.24,33.26,40200.0,27.101,27.1336,27.101,27.1173,40200.0
2017-04-21 12:05:00,33.25,33.27,33.24,33.25,27412.0,27.1091,27.1254,27.101,27.1091,27412.0
2017-04-21 12:10:00,33.24,33.24,33.18,33.18,54096.0,27.101,27.101,27.0521,27.0521,54096.0
2017-04-21 12:15:00,33.18,33.2,33.18,33.2,22300.0,27.0521,27.0684,27.0521,27.0684,22300.0
2017-04-21 12:20:00,33.2,33.2,33.13,33.14,59924.0,27.0684,27.0684,27.0113,27.0195,59924.0
2017-04-21 12:25:00,33.15,33.18,33.15,33.15,62852.0,27.0276,27.0521,27.0276,27.0276,62852.0
2017-04-21 12:30:00,33.15,33.17,33.13,33.15,31780.0,27.0276,27.0439,27.0113,27.0276,31780.0
2017-04-21 12:35:00,33.15,33.16,33.1,33.16,30664.0,27.0276,27.0358,26.9868,27.0358,30664.0
2017-04-21 12:40:00,33.16,33.19,33.15,33.17,17256.0,27.0358,27.0602,27.0276,27.0439,17256.0
2017-04-21 12:45:00,33.17,33.2,33.17,33.19,26920.0,27.0439,27.0684,27.0439,27.0602,26920.0
2017-04-21 12:50:00,33.19,33.19,33.17,33.17,19184.0,27.0602,27.0602,27.0439,27.0439,19184.0
2017-04-21 12:55:00,33.17,33.21,33.17,33.2,45400.0,27.0439,27.0765,27.0439,27.0684,45400.0
2017-04-21 13:00:00,33.2,33.21,33.17,33.2,31984.0,27.0684,27.0765,27.0439,27.0684,31984.0
2017-04-21 13:05:00,33.2,33.2,33.17,33.17,18388.0,27.0684,27.0684,27.0439,27.0439,18388.0
2017-04-21 13:10:00,33.18,33.18,33.12,33.16,67176.0,27.0521,27.0521,27.0031,27.0358,67176.0
2017-04-21 13:15:00,33.17,33.17,33.13,33.14,40244.0,27.0439,27.0439,27.0113,27.0195,40244.0
2017-04-21 13:20:00,33.13,33.14,33.12,33.13,57424.0,27.0113,27.0195,27.0031,27.0113,57424.0
2017-04-21 13:25:00,33.13,33.13,33.1,33.1,31896.0,27.0113,27.0113,26.9868,26.9868,31896.0
2017-04-21 13:30:00,33.11,33.14,33.11,33.13,24844.0,26.995,27.0195,26.995,27.0113,24844.0
2017-04-21 13:35:00,33.13,33.13,33.11,33.13,50100.0,27.0113,27.0113,26.995,27.0113,50100.0
2017-04-21 13:40:00,33.13,33.13,33.12,33.13,26644.0,27.0113,27.0113,27.0031,27.0113,26644.0
2017-04-21 13:45:00,33.12,33.13,33.1,33.1,31396.0,27.0031,27.0113,26.9868,26.9868,31396.0
2017-04-21 13:50:00,33.11,33.15,33.1,33.15,24524.0,26.995,27.0276,26.9868,27.0276,24524.0
2017-04-21 13:55:00,33.15,33.17,33.15,33.16,12772.0,27.0276,27.0439,27.0276,27.0358,12772.0
2017-04-21 14:00:00,33.16,33.18,33.13,33.15,51384.0,27.0358,27.0521,27.0113,27.0276,51384.0
2017-04-21 14:05:00,33.14,33.14,33.13,33.13,23572.0,27.0195,27.0195,27.0113,27.0113,23572.0
2017-04-21 14:10:00,33.13,33.13,33.1,33.1,22104.0,27.0113,27.0113,26.9868,26.9868,22104.0
2017-04-21 14:15:00,33.1,33.1,33.07,33.09,41232.0,26.9868,26.9868,26.9624,26.9787,41232.0
2017-04-21 14:20:00,33.09,33.12,33.09,33.11,25152.0,26.9787,27.0031,26.9787,26.995,25152.0
2017-04-21 14:25:00,33.11,33.12,33.1,33.12,21460.0,26.995,27.0031,26.9868,27.0031,21460.0
2017-04-21 14:30:00,33.12,33.17,33.12,33.16,54284.0,27.0031,27.0439,27.0031,27.0358,54284.0
2017-04-21 14:35:00,33.17,33.17,33.15,33.17,36280.0,27.0439,27.0439,27.0276,27.0439,36280.0
2017-04-21 14:40:00,33.16,33.16,33.15,33.15,18320.0,27.0358,27.0358,27.0276,27.0276,18320.0
2017-04-21 14:45:00,33.16,33.17,33.15,33.17,25328.0,27.0358,27.0439,27.0276,27.0439,25328.0
2017-04-21 14:50:00,33.17,33.18,33.13,33.13,48580.0,27.0439,27.0521,27.0113,27.0113,48580.0
2017-04-21 14:55:00,33.14,33.14,33.11,33.12,30824.0,27.0195,27.0195,26.995,27.0031,30824.0
2017-04-21 15:00:00,33.13,33.15,33.11,33.11,35244.0,27.0113,27.0276,26.995,26.995,35244.0
2017-04-21 15:05:00,33.11,33.12,33.08,33.1,47208.0,26.995,27.0031,26.9705,26.9868,47208.0
2017-04-21 15:10:00,33.1,33.11,33.09,33.11,34476.0,26.9868,26.995,26.9787,26.995,34476.0
2017-04-21 15:15:00,33.11,33.15,33.09,33.14,87960.0,26.995,27.0276,26.9787,27.0195,87960.0
2017-04-21 15:20:00,33.13,33.15,33.13,33.13,45088.0,27.0113,27.0276,27.0113,27.0113,45088.0
2017-04-21 15:25:00,33.13,33.16,33.11,33.15,68600.0,27.0113,27.0358,26.995,27.0276,68600.0
2017-04-21 15:30:00,33.15,33.18,33.15,33.17,89220.0,27.0276,27.0521,27.0276,27.0439,89220.0
2017-04-21 15:35:00,33.17,33.25,33.17,33.24,104104.0,27.0439,27.1091,27.0439,27.101,104104.0
2017-04-21 15:40:00,33.24,33.3,33.24,33.3,197272.0,27.101,27.1499,27.101,27.1499,197272.0
2017-04-21 15:45:00,33.3,33.3,33.27,33.3,223676.0,27.1499,27.1499,27.1254,27.1499,223676.0
2017-04-21 15:50:00,33.3,33.3,33.27,33.28,391728.0,27.1499,27.1499,27.1254,27.1336,391728.0
2017-04-21 15:55:00,33.29,33.3,33.24,33.24,546756.0,27.1418,27.1499,27.101,27.101,546756.0
2017-04-24 09:30:00,33.16,33.26,33.05,33.09,147260.0,27.0358,27.1173,26.9461,26.9787,147260.0
2017-04-24 09:35:00,33.09,33.13,32.98,32.99,199184.0,26.9787,27.0113,26.889,26.8972,199184.0
2017-04-24 09:40:00,32.98,33.04,32.93,32.93,70236.0,26.889,26.9379,26.8482,26.8482,70236.0
2017-04-24 09:45:00,32.94,32.99,32.91,32.93,94708.0,26.8564,26.8972,26.8319,26.8482,94708.0
2017-04-24 09:50:00,32.93,32.94,32.89,32.91,110704.0,26.8482,26.8564,26.8156,26.8319,110704.0
2017-04-24 09:55:00,32.92,32.92,32.86,32.88,138756.0,26.8401,26.8401,26.7912,26.8075,138756.0
2017-04-24 10:00:00,32.88,33.06,32.88,33.05,86204.0,26.8075,26.9542,26.8075,26.9461,86204.0
2017-04-24 10:05:00,33.04,33.09,33.0,33.04,76984.0,26.9379,26.9787,26.9053,26.9379,76984.0
2017-04-24 10:10:00,33.03,33.06,33.0,33.04,106508.0,26.9298,26.9542,26.9053,26.9379,106508.0
2017-04-24 10:15:00,33.05,33.07,33.04,33.07,83676.0,26.9461,26.9624,26.9379,26.9624,83676.0
2017-04-24 10:20:00,33.07,33.11,33.07,33.08,51292.0,26.9624,26.995,26.9624,26.9705,51292.0
2017-04-24 10:25:00,33.08,33.12,33.08,33.12,53052.0,26.9705,27.0031,26.9705,27.0031,53052.0
2017-04-24 10:30:00,33.13,33.17,33.11,33.17,74332.0,27.0113,27.0439,26.995,27.0439,74332.0
2017-04-24 10:35:00,33.17,33.19,33.15,33.16,83420.0,27.0439,27.0602,27.0276,27.0358,83420.0
2017-04-24 10:40:00,33.16,33.17,33.15,33.17,81292.0,27.0358,27.0439,27.0276,27.0439,81292.0
2017-04-24 10:45:00,33.17,33.19,33.16,33.17,54232.0,27.0439,27.0602,27.0358,27.0439,54232.0
2017-04-24 10:50:00,33.17,33.24,33.16,33.22,64492.0,27.0439,27.101,27.0358,27.0847,64492.0
2017-04-24 10:55:00,33.22,33.23,33.16,33.17,95868.0,27.0847,27.0928,27.0358,27.0439,95868.0
2017-04-24 11:00:00,33.17,33.2,33.16,33.19,117204.0,27.0439,27.0684,27.0358,27.0602,117204.0
2017-04-24 11:05:00,33.19,33.24,33.18,33.21,65272.0,27.0602,27.101,27.0521,27.0765,65272.0
2017-04-24 11:10:00,33.21,33.21,33.16,33.16,85592.0,27.0765,27.0765,27.0358,27.0358,85592.0
2017-04-24 11:15:00,33.17,33.17,33.13,33.16,77580.0,27.0439,27.0439,27.0113,27.0358,77580.0
2017-04-24 11:20:00,33.15,33.16,33.14,33.15,41684.0,27.0276,27.0358,27.0195,27.0276,41684.0
2017-04-24 11:25:00,33.15,33.2,33.14,33.19,46492.0,27.0276,27.0684,27.0195,27.0602,46492.0
2017-04-24 11:30:00,33.2,33.2,33.17,33.19,58032.0,27.0684,27.0684,27.0439,27.0602,58032.0
2017-04-24 11:35:00,33.19,33.23,33.18,33.19,64612.0,27.0602,27.0928,27.0521,27.0602,64612.0
2017-04-24 11:40:00,33.19,33.2,33.17,33.17,68484.0,27.0602,27.0684,27.0439,27.0439,68484.0
2017-04-24 11:45:00,33.16,33.17,33.1,33.11,54344.0,27.0358,27.0439,26.9868,26.995,54344.0
2017-04-24 11:50:00,33.11,33.12,33.09,33.09,54228.0,26.995,27.0031,26.9787,26.9787,54228.0
2017-04-24 11:55:00,33.09,33.12,33.07,33.12,40164.0,26.9787,27.0031,26.9624,27.0031,40164.0
2017-04-24 12:00:00,33.12,33.12,33.08,33.1,48860.0,27.0031,27.0031,26.9705,26.9868,48860.0
2017-04-24 12:05:00,33.11,33.12,33.08,33.11,44700.0,26.995,27.0031,26.9705,26.995,44700.0
2017-04-24 12:10:00,33.11,33.14,33.1,33.14,67656.0,26.995,27.0195,26.9868,27.0195,67656.0
2017-04-24 12:15:00,33.15,33.16,33.13,33.16,76448.0,27.0276,27.0358,27.0113,27.0358,76448.0
2017-04-24 12:20:00,33.15,33.17,33.15,33.17,67764.0,27.0276,27.0439,27.0276,27.0439,67764.0
2017-04-24 12:25:00,33.17,33.17,33.16,33.17,22000.0,27.0439,27.0439,27.0358,27.0439,22000.0
2017-04-24 12:30:00,33.16,33.17,33.16,33.17,87512.0,27.0358,27.0439,27.0358,27.0439,87512.0
2017-04-24 12:35:00,33.17,33.18,33.16,33.17,72192.0,27.0439,27.0521,27.0358,27.0439,72192.0
2017-04-24 12:40:00,33.17,33.17,33.14,33.15,72596.0,27.0439,27.0439,27.0195,27.0276,72596.0
2017-04-24 12:45:00,33.15,33.16,33.14,33.14,31856.0,27.0276,27.0358,27.0195,27.0195,31856.0
2017-04-24 12:50:00,33.15,33.16,33.14,33.16,49072.0,27.0276,27.0358,27.0195,27.0358,49072.0
2017-04-24 12:55:00,33.16,33.16,33.14,33.15,99852.0,27.0358,27.0358,27.0195,27.0276,99852.0
2017-04-24 13:00:00,33.15,33.18,33.15,33.17,59948.0,27.0276,27.0521,27.0276,27.0439,59948.0
2017-04-24 13:05:00,33.17,33.23,33.17,33.23,42656.0,27.0439,27.0928,27.0439,27.0928,42656.0
2017-04-24 13:10:00,33.23,33.26,33.22,33.24,59264.0,27.0928,27.1173,27.0847,27.101,59264.0
2017-04-24 13:15:00,33.24,33.26,33.23,33.26,77184.0,27.101,27.1173,27.0928,27.1173,77184.0
2017-04-24 13:20:00,33.26,33.26,33.23,33.23,77740.0,27.1173,27.1173,27.0928,27.0928,77740.0
2017-04-24 13:25:00,33.24,33.26,33.22,33.26,76844.0,27.101,27.1173,27.0847,27.1173,76844.0
2017-04-24 13:30:00,33.25,33.26,33.24,33.26,51688.0,27.1091,27.1173,27.101,27.1173,51688.0
2017-04-24 13:35:00,33.26,33.28,33.24,33.26,65088.0,27.1173,27.1336,27.101,27.1173,65088.0
2017-04-24 13:40:00,33.26,33.27,33.24,33.25,32748.0,27.1173,27.1254,27.101,27.1091,32748.0
2017-04-24 13:45:00,33.24,33.25,33.23,33.23,36500.0,27.101,27.1091,27.0928,27.0928,36500.0
2017-04-24 13:50:00,33.23,33.25,33.2,33.22,66964.0,27.0928,27.1091,27.0684,27.0847,66964.0
2017-04-24 13:55:00,33.22,33.22,33.19,33.19,93272.0,27.0847,27.0847,27.0602,27.0602,93272.0
2017-04-24 14:00:00,33.2,33.21,33.17,33.17,87016.0,27.0684,27.0765,27.0439,27.0439,87016.0
2017-04-24 14:05:00,33.17,33.2,33.16,33.18,192504.0,27.0439,27.0684,27.0358,27.0521,192504.0
2017-04-24 14:10:00,33.19,33.2,33.16,33.17,40356.0,27.0602,27.0684,27.0358,27.0439,40356.0
2017-04-24 14:15:00,33.17,33.18,33.15,33.16,189284.0,27.0439,27.0521,27.0276,27.0358,189284.0
2017-04-24 14:20:00,33.16,33.16,33.14,33.14,76672.0,27.0358,27.0358,27.0195,27.0195,76672.0
2017-04-24 14:25:00,33.14,33.15,33.13,33.15,46776.0,27.0195,27.0276,27.0113,27.0276,46776.0
2017-04-24 14:30:00,33.14,33.16,33.14,33.16,45432.0,27.0195,27.0358,27.0195,27.0358,45432.0
2017-04-24 14:35:00,33.16,33.16,33.14,33.14,35400.0,27.0358,27.0358,27.0195,27.0195,35400.0
2017-04-24 14:40:00,33.15,33.15,33.13,33.15,65752.0,27.0276,27.0276,27.0113,27.0276,65752.0
2017-04-24 14:45:00,33.15,33.17,33.14,33.17,156568.0,27.0276,27.0439,27.0195,27.0439,156568.0
2017-04-24 14:50:00,33.17,33.19,33.17,33.17,48152.0,27.0439,27.0602,27.0439,27.0439,48152.0
2017-04-24 14:55:00,33.17,33.17,33.15,33.16,33904.0,27.0439,27.0439,27.0276,27.0358,33904.0
2017-04-24 15:00:00,33.17,33.2,33.17,33.19,100608.0,27.0439,27.0684,27.0439,27.0602,100608.0
2017-04-24 15:05:00,33.19,33.21,33.18,33.2,91236.0,27.0602,27.0765,27.0521,27.0684,91236.0
2017-04-24 15:10:00,33.2,33.22,33.19,33.22,99224.0,27.0684,27.0847,27.0602,27.0847,99224.0
2017-04-24 15:15:00,33.22,33.22,33.19,33.19,70868.0,27.0847,27.0847,27.0602,27.0602,70868.0
2017-04-24 15:20:00,33.19,33.19,33.17,33.19,87876.0,27.0602,27.0602,27.0439,27.0602,87876.0
2017-04-24 15:25:00,33.19,33.2,33.16,33.17,117716.0,27.0602,27.0684,27.0358,27.0439,117716.0
2017-04-24 15:30:00,33.17,33.17,33.15,33.16,153496.0,27.0439,27.0439,27.0276,27.0358,153496.0
2017-04-24 15:35:00,33.15,33.19,33.15,33.18,108940.0,27.0276,27.0602,27.0276,27.0521,108940.0
2017-04-24 15:40:00,33.19,33.21,33.18,33.2,139076.0,27.0602,27.0765,27.0521,27.0684,139076.0
2017-04-24 15:45:00,33.21,33.22,33.2,33.2,136028.0,27.0765,27.0847,27.0684,27.0684,136028.0
2017-04-24 15:50:00,33.21,33.21,33.16,33.16,251112.0,27.0765,27.0765,27.0358,27.0358,251112.0
2017-04-24 15:55:00,33.16,33.2,33.16,33.18,438680.0,27.0358,27.0684,27.0358,27.0521,438680.0
2017-04-25 09:30:00,33.15,33.15,33.07,33.1,99564.0,27.0276,27.0276,26.9624,26.9868,99564.0
2017-04-25 09:35:00,33.1,33.13,33.05,33.07,30936.0,26.9868,27.0113,26.9461,26.9624,30936.0
2017-04-25 09:40:00,33.08,33.13,33.08,33.1,20796.0,26.9705,27.0113,26.9705,26.9868,20796.0
2017-04-25 09:45:00,33.1,33.16,33.1,33.15,18540.0,26.9868,27.0358,26.9868,27.0276,18540.0
2017-04-25 09:50:00,33.16,33.21,33.16,33.18,28364.0,27.0358,27.0765,27.0358,27.0521,28364.0
2017-04-25 09:55:00,33.18,33.18,33.08,33.08,53004.0,27.0521,27.0521,26.9705,26.9705,53004.0
2017-04-25 10:00:00,33.07,33.14,33.06,33.1,66156.0,26.9624,27.0195,26.9542,26.9868,66156.0
2017-04-25 10:05:00,33.09,33.14,33.09,33.11,65428.0,26.9787,27.0195,26.9787,26.995,65428.0
2017-04-25 10:10:00,33.11,33.13,33.07,33.08,46272.0,26.995,27.0113,26.9624,26.9705,46272.0
2017-04-25 10:15:00,33.07,33.09,33.05,33.09,55636.0,26.9624,26.9787,26.9461,26.9787,55636.0
2017-04-25 10:20:00,33.09,33.09,33.03,33.03,87124.0,26.9787,26.9787,26.9298,26.9298,87124.0
2017-04-25 10:25:00,33.04,33.07,33.03,33.06,29496.0,26.9379,26.9624,26.9298,26.9542,29496.0
2017-04-25 10:30:00,33.06,33.09,33.06,33.06,22604.0,26.9542,26.9787,26.9542,26.9542,22604.0
2017-04-25 10:35:00,33.06,33.08,33.06,33.08,26448.0,26.9542,26.9705,26.9542,26.9705,26448.0
2017-04-25 10:40:00,33.08,33.1,33.08,33.08,25672.0,26.9705,26.9868,26.9705,26.9705,25672.0
2017-04-25 10:45:00,33.08,33.09,33.07,33.08,29336.0,26.9705,26.9787,26.9624,26.9705,29336.0
2017-04-25 10:50:00,33.09,33.09,33.06,33.06,88156.0,26.9787,26.9787,26.9542,26.9542,88156.0
2017-04-25 10:55:00,33.06,33.1,33.06,33.09,102096.0,26.9542,26.9868,26.9542,26.9787,102096.0
2017-04-25 11:00:00,33.08,33.08,32.99,32.99,117976.0,26.9705,26.9705,26.8972,26.8972,117976.0
2017-04-25 11:05:00,32.99,33.02,32.97,33.02,108852.0,26.8972,26.9216,26.8809,26.9216,108852.0
2017-04-25 11:10:00,33.02,33.03,33.01,33.01,48144.0,26.9216,26.9298,26.9135,26.9135,48144.0
2017-04-25 11:15:00,33.01,33.03,32.99,33.03,42552.0,26.9135,26.9298,26.8972,26.9298,42552.0
2017-04-25 11:20:00,33.03,33.05,33.02,33.04,20748.0,26.9298,26.9461,26.9216,26.9379,20748.0
2017-04-25 11:25:00,33.04,33.08,33.04,33.07,48088.0,26.9379,26.9705,26.9379,26.9624,48088.0
2017-04-25 11:30:00,33.07,33.1,33.07,33.1,53984.0,26.9624,26.9868,26.9624,26.9868,53984.0
2017-04-25 11:35:00,33.1,33.11,33.09,33.1,42048.0,26.9868,26.995,26.9787,26.9868,42048.0
2017-04-25 11:40:00,33.11,33.14,33.11,33.14,38464.0,26.995,27.0195,26.995,27.0195,38464.0
2017-04-25 11:45:00,33.13,33.15,33.12,33.13,20748.0,27.0113,27.0276,27.0031,27.0113,20748.0
2017-04-25 11:50:00,33.12,33.13,33.1,33.1,49812.0,27.0031,27.0113,26.9868,26.9868,49812.0
2017-04-25 11:55:00,33.11,33.12,33.1,33.12,22208.0,26.995,27.0031,26.9868,27.0031,22208.0
2017-04-25 12:00:00,33.11,33.13,33.11,33.12,22904.0,26.995,27.0113,26.995,27.0031,22904.0
2017-04-25 12:05:00,33.13,33.14,33.12,33.12,17600.0,27.0113,27.0195,27.0031,27.0031,17600.0
2017-04-25 12:10:00,33.12,33.13,33.11,33.12,13076.0,27.0031,27.0113,26.995,27.0031,13076.0
2017-04-25 12:15:00,33.13,33.15,33.12,33.15,31764.0,27.0113,27.0276,27.0031,27.0276,31764.0
2017-04-25 12:20:00,33.14,33.15,33.13,33.14,16000.0,27.0195,27.0276,27.0113,27.0195,16000.0
2017-04-25 12:25:00,33.14,33.16,33.13,33.13,27200.0,27.0195,27.0358,27.0113,27.0113,27200.0
2017-04-25 12:30:00,33.13,33.16,33.13,33.14,22184.0,27.0113,27.0358,27.0113,27.0195,22184.0
2017-04-25 12:35:00,33.14,33.15,33.12,33.15,70524.0,27.0195,27.0276,27.0031,27.0276,70524.0
2017-04-25 12:40:00,33.15,33.15,33.12,33.12,22992.0,27.0276,27.0276,27.0031,27.0031,22992.0
2017-04-25 12:45:00,33.12,33.12,33.11,33.12,40572.0,27.0031,27.0031,26.995,27.0031,40572.0
2017-04-25 12:50:00,33.11,33.11,33.1,33.1,36328.0,26.995,26.995,26.9868,26.9868,36328.0
2017-04-25 12:55:00,33.1,33.11,33.09,33.09,21384.0,26.9868,26.995,26.9787,26.9787,21384.0
2017-04-25 13:00:00,33.09,33.11,33.09,33.1,26624.0,26.9787,26.995,26.9787,26.9868,26624.0
2017-04-25 13:05:00,33.1,33.12,33.09,33.12,21200.0,26.9868,27.0031,26.9787,27.0031,21200.0
2017-04-25 13:10:00,33.11,33.13,33.11,33.13,23600.0,26.995,27.0113,26.995,27.0113,23600.0
2017-04-25 13:15:00,33.12,33.14,33.11,33.14,25628.0,27.0031,27.0195,26.995,27.0195,25628.0
2017-04-25 13:20:00,33.13,33.15,33.13,33.13,26552.0,27.0113,27.0276,27.0113,27.0113,26552.0
2017-04-25 13:25:00,33.13,33.15,33.13,33.15,34080.0,27.0113,27.0276,27.0113,27.0276,34080.0
2017-04-25 13:30:00,33.15,33.18,33.15,33.16,75800.0,27.0276,27.0521,27.0276,27.0358,75800.0
2017-04-25 13:35:00,33.16,33.16,33.13,33.14,30444.0,27.0358,27.0358,27.0113,27.0195,30444.0
2017-04-25 13:40:00,33.15,33.15,33.13,33.14,23088.0,27.0276,27.0276,27.0113,27.0195,23088.0
2017-04-25 13:45:00,33.14,33.15,33.13,33.14,24508.0,27.0195,27.0276,27.0113,27.0195,24508.0
2017-04-25 13:50:00,33.14,33.15,33.13,33.14,21356.0,27.0195,27.0276,27.0113,27.0195,21356.0
2017-04-25 13:55:00,33.14,33.14,33.11,33.11,15208.0,27.0195,27.0195,26.995,26.995,15208.0
2017-04-25 14:00:00,33.1,33.13,33.1,33.13,30304.0,26.9868,27.0113,26.9868,27.0113,30304.0
2017-04-25 14:05:00,33.13,33.15,33.12,33.14,32352.0,27.0113,27.0276,27.0031,27.0195,32352.0
2017-04-25 14:10:00,33.15,33.15,33.11,33.11,31472.0,27.0276,27.0276,26.995,26.995,31472.0
2017-04-25 14:15:00,33.12,33.12,33.1,33.1,39216.0,27.0031,27.0031,26.9868,26.9868,39216.0
2017-04-25 14:20:00,33.1,33.12,33.1,33.11,34316.0,26.9868,27.0031,26.9868,26.995,34316.0
2017-04-25 14:25:00,33.11,33.12,33.1,33.11,40676.0,26.995,27.0031,26.9868,26.995,40676.0
2017-04-25 14:30:00,33.11,33.14,33.1,33.14,21304.0,26.995,27.0195,26.9868,27.0195,21304.0
2017-04-25 14:35:00,33.14,33.16,33.13,33.15,39976.0,27.0195,27.0358,27.0113,27.0276,39976.0
2017-04-25 14:40:00,33.15,33.16,33.15,33.15,43132.0,27.0276,27.0358,27.0276,27.0276,43132.0
2017-04-25 14:45:00,33.15,33.17,33.15,33.16,24008.0,27.0276,27.0439,27.0276,27.0358,24008.0
2017-04-25 14:50:00,33.16,33.17,33.15,33.15,24280.0,27.0358,27.0439,27.0276,27.0276,24280.0
2017-04-25 14:55:00,33.15,33.16,33.13,33.14,20400.0,27.0276,27.0358,27.0113,27.0195,20400.0
2017-04-25 15:00:00,33.14,33.18,33.13,33.16,40156.0,27.0195,27.0521,27.0113,27.0358,40156.0
2017-04-25 15:05:00,33.16,33.21,33.16,33.21,60304.0,27.0358,27.0765,27.0358,27.0765,60304.0
2017-04-25 15:10:00,33.21,33.25,33.2,33.25,38720.0,27.0765,27.1091,27.0684,27.1091,38720.0
2017-04-25 15:15:00,33.24,33.25,33.23,33.25,70596.0,27.101,27.1091,27.0928,27.1091,70596.0
2017-04-25 15:20:00,33.24,33.25,33.21,33.21,79872.0,27.101,27.1091,27.0765,27.0765,79872.0
2017-04-25 15:25:00,33.21,33.23,33.21,33.23,68300.0,27.0765,27.0928,27.0765,27.0928,68300.0
2017-04-25 15:30:00,33.23,33.25,33.23,33.25,106492.0,27.0928,27.1091,27.0928,27.1091,106492.0
2017-04-25 15:35:00,33.24,33.25,33.23,33.24,122484.0,27.101,27.1091,27.0928,27.101,122484.0
2017-04-25 15:40:00,33.24,33.25,33.23,33.23,66164.0,27.101,27.1091,27.0928,27.0928,66164.0
2017-04-25 15:45:00,33.22,33.23,33.21,33.22,110472.0,27.0847,27.0928,27.0765,27.0847,110472.0
2017-04-25 15:50:00,33.22,33.24,33.21,33.22,151180.0,27.0847,27.101,27.0765,27.0847,151180.0
2017-04-25 15:55:00,33.22,33.25,33.22,33.23,266572.0,27.0847,27.1091,27.0847,27.0928,266572.0
2017-04-26 09:30:00,33.25,33.28,33.18,33.25,112856.0,27.1091,27.1336,27.0521,27.1091,112856.0
2017-04-26 09:35:00,33.22,33.26,33.16,33.25,56068.0,27.0847,27.1173,27.0358,27.1091,56068.0
2017-04-26 09:40:00,33.25,33.27,33.2,33.24,59832.0,27.1091,27.1254,27.0684,27.101,59832.0
2017-04-26 09:45:00,33.24,33.24,33.17,33.18,44268.0,27.101,27.101,27.0439,27.0521,44268.0
2017-04-26 09:50:00,33.18,33.24,33.17,33.2,83748.0,27.0521,27.101,27.0439,27.0684,83748.0
2017-04-26 09:55:00,33.17,33.21,33.17,33.2,49372.0,27.0439,27.0765,27.0439,27.0684,49372.0
2017-04-26 10:00:00,33.2,33.21,33.17,33.19,40600.0,27.0684,27.0765,27.0439,27.0602,40600.0
2017-04-26 10:05:00,33.19,33.22,33.18,33.21,35640.0,27.0602,27.0847,27.0521,27.0765,35640.0
2017-04-26 10:10:00,33.2,33.21,33.19,33.2,25036.0,27.0684,27.0765,27.0602,27.0684,25036.0
2017-04-26 10:15:00,33.2,33.2,33.17,33.2,44388.0,27.0684,27.0684,27.0439,27.0684,44388.0
2017-04-26 10:20:00,33.2,33.26,33.2,33.25,35192.0,27.0684,27.1173,27.0684,27.1091,35192.0
2017-04-26 10:25:00,33.25,33.26,33.24,33.24,12780.0,27.1091,27.1173,27.101,27.101,12780.0
2017-04-26 10:30:00,33.24,33.27,33.24,33.26,35760.0,27.101,27.1254,27.101,27.1173,35760.0
2017-04-26 10:35:00,33.26,33.27,33.25,33.25,33568.0,27.1173,27.1254,27.1091,27.1091,33568.0
2017-04-26 10:40:00,33.24,33.25,33.21,33.21,11112.0,27.101,27.1091,27.0765,27.0765,11112.0
2017-04-26 10:45:00,33.22,33.22,33.2,33.22,16644.0,27.0847,27.0847,27.0684,27.0847,16644.0
2017-04-26 10:50:00,33.22,33.24,33.22,33.24,15820.0,27.0847,27.101,27.0847,27.101,15820.0
2017-04-26 10:55:00,33.24,33.25,33.21,33.22,25636.0,27.101,27.1091,27.0765,27.0847,25636.0
2017-04-26 11:00:00,33.22,33.27,33.22,33.27,29160.0,27.0847,27.1254,27.0847,27.1254,29160.0
2017-04-26 11:05:00,33.27,33.31,33.27,33.3,91616.0,27.1254,27.1581,27.1254,27.1499,91616.0
2017-04-26 11:10:00,33.3,33.33,33.3,33.33,53212.0,27.1499,27.1744,27.1499,27.1744,53212.0
2017-04-26 11:15:00,33.33,33.36,33.32,33.35,73436.0,27.1744,27.1988,27.1662,27.1907,73436.0
2017-04-26 11:20:00,33.35,33.43,33.35,33.43,79544.0,27.1907,27.2559,27.1907,27.2559,79544.0
2017-04-26 11:25:00,33.42,33.43,33.4,33.43,43780.0,27.2477,27.2559,27.2314,27.2559,43780.0
2017-04-26 11:30:00,33.44,33.44,33.41,33.42,34788.0,27.264,27.264,27.2396,27.2477,34788.0
2017-04-26 11:35:00,33.42,33.43,33.41,33.43,34496.0,27.2477,27.2559,27.2396,27.2559,34496.0
2017-04-26 11:40:00,33.41,33.44,33.41,33.42,46512.0,27.2396,27.264,27.2396,27.2477,46512.0
2017-04-26 11:45:00,33.42,33.44,33.4,33.4,46868.0,27.2477,27.264,27.2314,27.2314,46868.0
2017-04-26 11:50:00,33.4,33.41,33.37,33.38,42480.0,27.2314,27.2396,27.207,27.2151,42480.0
2017-04-26 11:55:00,33.37,33.37,33.35,33.35,14932.0,27.207,27.207,27.1907,27.1907,14932.0
2017-04-26 12:00:00,33.35,33.35,33.31,33.31,24728.0,27.1907,27.1907,27.1581,27.1581,24728.0
2017-04-26 12:05:00,33.31,33.34,33.31,33.34,13256.0,27.1581,27.1825,27.1581,27.1825,13256.0
2017-04-26 12:10:00,33.34,33.36,33.34,33.36,6052.0,27.1825,27.1988,27.1825,27.1988,6052.0
2017-04-26 12:15:00,33.36,33.36,33.34,33.34,14384.0,27.1988,27.1988,27.1825,27.1825,14384.0
2017-04-26 12:20:00,33.34,33.34,33.31,33.31,10868.0,27.1825,27.1825,27.1581,27.1581,10868.0
2017-04-26 12:25:00,33.31,33.32,33.3,33.3,13472.0,27.1581,27.1662,27.1499,27.1499,13472.0
2017-04-26 12:30:00,33.29,33.29,33.28,33.28,17188.0,27.1418,27.1418,27.1336,27.1336,17188.0
2017-04-26 12:35:00,33.28,33.29,33.27,33.27,26500.0,27.1336,27.1418,27.1254,27.1254,26500.0
2017-04-26 12:40:00,33.27,33.28,33.27,33.28,5888.0,27.1254,27.1336,27.1254,27.1336,5888.0
2017-04-26 12:45:00,33.28,33.32,33.28,33.3,22004.0,27.1336,27.1662,27.1336,27.1499,22004.0
2017-04-26 12:50:00,33.3,33.32,33.29,33.32,18120.0,27.1499,27.1662,27.1418,27.1662,18120.0
2017-04-26 12:55:00,33.33,33.38,33.33,33.38,56032.0,27.1744,27.2151,27.1744,27.2151,56032.0
2017-04-26 13:00:00,33.38,33.41,33.38,33.39,330464.0,27.2151,27.2396,27.2151,27.2233,330464.0
2017-04-26 13:05:00,33.39,33.41,33.39,33.41,55484.0,27.2233,27.2396,27.2233,27.2396,55484.0
2017-04-26 13:10:00,33.41,33.42,33.4,33.41,58924.0,27.2396,27.2477,27.2314,27.2396,58924.0
2017-04-26 13:15:00,33.4,33.41,33.4,33.4,13724.0,27.2314,27.2396,27.2314,27.2314,13724.0
2017-04-26 13:20:00,33.41,33.43,33.4,33.4,26940.0,27.2396,27.2559,27.2314,27.2314,26940.0
2017-04-26 13:25:00,33.4,33.41,33.39,33.4,46968.0,27.2314,27.2396,27.2233,27.2314,46968.0
2017-04-26 13:30:00,33.4,33.41,33.38,33.4,43064.0,27.2314,27.2396,27.2151,27.2314,43064.0
2017-04-26 13:35:00,33.39,33.41,33.38,33.41,44568.0,27.2233,27.2396,27.2151,27.2396,44568.0
2017-04-26 13:40:00,33.41,33.42,33.39,33.42,39180.0,27.2396,27.2477,27.2233,27.2477,39180.0
2017-04-26 13:45:00,33.43,33.43,33.38,33.38,56448.0,27.2559,27.2559,27.2151,27.2151,56448.0
2017-04-26 13:50:00,33.38,33.4,33.38,33.4,26060.0,27.2151,27.2314,27.2151,27.2314,26060.0
2017-04-26 13:55:00,33.4,33.4,33.38,33.38,35744.0,27.2314,27.2314,27.2151,27.2151,35744.0
2017-04-26 14:00:00,33.38,33.4,33.37,33.4,64968.0,27.2151,27.2314,27.207,27.2314,64968.0
2017-04-26 14:05:00,33.4,33.4,33.39,33.4,31600.0,27.2314,27.2314,27.2233,27.2314,31600.0
2017-04-26 14:10:00,33.39,33.41,33.38,33.41,47160.0,27.2233,27.2396,27.2151,27.2396,47160.0
2017-04-26 14:15:00,33.41,33.42,33.38,33.38,84888.0,27.2396,27.2477,27.2151,27.2151,84888.0
2017-04-26 14:20:00,33.38,33.38,33.36,33.38,24692.0,27.2151,27.2151,27.1988,27.2151,24692.0
2017-04-26 14:25:00,33.38,33.4,33.38,33.39,42176.0,27.2151,27.2314,27.2151,27.2233,42176.0
2017-04-26 14:30:00,33.39,33.43,33.38,33.42,60444.0,27.2233,27.2559,27.2151,27.2477,60444.0
2017-04-26 14:35:00,33.41,33.42,33.39,33.41,19344.0,27.2396,27.2477,27.2233,27.2396,19344.0
2017-04-26 14:40:00,33.41,33.44,33.41,33.43,185952.0,27.2396,27.264,27.2396,27.2559,185952.0
2017-04-26 14:45:00,33.43,33.43,33.42,33.43,106684.0,27.2559,27.2559,27.2477,27.2559,106684.0
2017-04-26 14:50:00,33.43,33.46,33.43,33.45,45720.0,27.2559,27.2804,27.2559,27.2722,45720.0
2017-04-26 14:55:00,33.45,33.45,33.42,33.42,72836.0,27.2722,27.2722,27.2477,27.2477,72836.0
2017-04-26 15:00:00,33.42,33.42,33.4,33.41,61620.0,27.2477,27.2477,27.2314,27.2396,61620.0
2017-04-26 15:05:00,33.41,33.42,33.37,33.37,41268.0,27.2396,27.2477,27.207,27.207,41268.0
2017-04-26 15:10:00,33.37,33.37,33.33,33.33,88956.0,27.207,27.207,27.1744,27.1744,88956.0
2017-04-26 15:15:00,33.33,33.33,33.3,33.31,176608.0,27.1744,27.1744,27.1499,27.1581,176608.0
2017-04-26 15:20:00,33.31,33.32,33.3,33.31,133788.0,27.1581,27.1662,27.1499,27.1581,133788.0
2017-04-26 15:25:00,33.31,33.32,33.3,33.3,46432.0,27.1581,27.1662,27.1499,27.1499,46432.0
2017-04-26 15:30:00,33.3,33.3,33.26,33.26,78760.0,27.1499,27.1499,27.1173,27.1173,78760.0
2017-04-26 15:35:00,33.26,33.27,33.2,33.21,90356.0,27.1173,27.1254,27.0684,27.0765,90356.0
2017-04-26 15:40:00,33.21,33.24,33.21,33.23,81860.0,27.0765,27.101,27.0765,27.0928,81860.0
2017-04-26 15:45:00,33.23,33.23,33.18,33.19,105756.0,27.0928,27.0928,27.0521,27.0602,105756.0
2017-04-26 15:50:00,33.19,33.22,33.18,33.21,148992.0,27.0602,27.0847,27.0521,27.0765,148992.0
2017-04-26 15:55:00,33.21,33.22,33.19,33.22,220424.0,27.0765,27.0847,27.0602,27.0847,220424.0
2017-04-27 09:30:00,33.17,33.28,33.16,33.19,66104.0,27.0439,27.1336,27.0358,27.0602,66104.0
2017-04-27 09:35:00,33.21,33.32,33.19,33.19,24880.0,27.0765,27.1662,27.0602,27.0602,24880.0
2017-04-27 09:40:00,33.2,33.27,33.2,33.25,23944.0,27.0684,27.1254,27.0684,27.1091,23944.0
2017-04-27 09:45:00,33.25,33.3,33.24,33.24,87076.0,27.1091,27.1499,27.101,27.101,87076.0
2017-04-27 09:50:00,33.25,33.29,33.24,33.27,94444.0,27.1091,27.1418,27.101,27.1254,94444.0
2017-04-27 09:55:00,33.29,33.31,33.28,33.3,16324.0,27.1418,27.1581,27.1336,27.1499,16324.0
2017-04-27 10:00:00,33.31,33.32,33.25,33.32,52012.0,27.1581,27.1662,27.1091,27.1662,52012.0
2017-04-27 10:05:00,33.31,33.32,33.25,33.25,63212.0,27.1581,27.1662,27.1091,27.1091,63212.0
2017-04-27 10:10:00,33.25,33.37,33.25,33.32,81004.0,27.1091,27.207,27.1091,27.1662,81004.0
2017-04-27 10:15:00,33.33,33.35,33.32,33.33,24300.0,27.1744,27.1907,27.1662,27.1744,24300.0
2017-04-27 10:20:00,33.34,33.39,33.32,33.39,26880.0,27.1825,27.2233,27.1662,27.2233,26880.0
2017-04-27 10:25:00,33.4,33.44,33.37,33.44,22752.0,27.2314,27.264,27.207,27.264,22752.0
2017-04-27 10:30:00,33.44,33.44,33.41,33.44,49944.0,27.264,27.264,27.2396,27.264,49944.0
2017-04-27 10:35:00,33.43,33.44,33.41,33.41,38352.0,27.2559,27.264,27.2396,27.2396,38352.0
2017-04-27 10:40:00,33.4,33.45,33.39,33.43,46560.0,27.2314,27.2722,27.2233,27.2559,46560.0
2017-04-27 10:45:00,33.44,33.44,33.42,33.43,88824.0,27.264,27.264,27.2477,27.2559,88824.0
2017-04-27 10:50:00,33.44,33.45,33.39,33.41,27836.0,27.264,27.2722,27.2233,27.2396,27836.0
2017-04-27 10:55:00,33.4,33.4,33.34,33.34,21100.0,27.2314,27.2314,27.1825,27.1825,21100.0
2017-04-27 11:00:00,33.35,33.35,33.31,33.31,31480.0,27.1907,27.1907,27.1581,27.1581,31480.0
2017-04-27 11:05:00,33.31,33.33,33.3,33.31,14504.0,27.1581,27.1744,27.1499,27.1581,14504.0
2017-04-27 11:10:00,33.31,33.33,33.31,33.32,33256.0,27.1581,27.1744,27.1581,27.1662,33256.0
2017-04-27 11:15:00,33.32,33.32,33.26,33.26,23688.0,27.1662,27.1662,27.1173,27.1173,23688.0
2017-04-27 11:20:00,33.26,33.27,33.23,33.23,16064.0,27.1173,27.1254,27.0928,27.0928,16064.0
2017-04-27 11:25:00,33.24,33.28,33.24,33.26,19712.0,27.101,27.1336,27.101,27.1173,19712.0
2017-04-27 11:30:00,33.26,33.3,33.26,33.27,23664.0,27.1173,27.1499,27.1173,27.1254,23664.0
2017-04-27 11:35:00,33.27,33.28,33.25,33.27,22324.0,27.1254,27.1336,27.1091,27.1254,22324.0
2017-04-27 11:40:00,33.27,33.29,33.25,33.29,27300.0,27.1254,27.1418,27.1091,27.1418,27300.0
2017-04-27 11:45:00,33.3,33.31,33.28,33.3,21708.0,27.1499,27.1581,27.1336,27.1499,21708.0
2017-04-27 11:50:00,33.31,33.32,33.3,33.31,11936.0,27.1581,27.1662,27.1499,27.1581,11936.0
2017-04-27 11:55:00,33.3,33.3,33.25,33.26,28068.0,27.1499,27.1499,27.1091,27.1173,28068.0
2017-04-27 12:00:00,33.27,33.3,33.27,33.29,47136.0,27.1254,27.1499,27.1254,27.1418,47136.0
2017-04-27 12:05:00,33.28,33.32,33.24,33.31,116344.0,27.1336,27.1662,27.101,27.1581,116344.0
2017-04-27 12:10:00,33.31,33.35,33.3,33.35,23864.0,27.1581,27.1907,27.1499,27.1907,23864.0
2017-04-27 12:15:00,33.34,33.35,33.32,33.35,27372.0,27.1825,27.1907,27.1662,27.1907,27372.0
2017-04-27 12:20:00,33.34,33.35,33.34,33.35,25764.0,27.1825,27.1907,27.1825,27.1907,25764.0
2017-04-27 12:25:00,33.35,33.38,33.35,33.38,26416.0,27.1907,27.2151,27.1907,27.2151,26416.0
2017-04-27 12:30:00,33.38,33.39,33.37,33.39,14312.0,27.2151,27.2233,27.207,27.2233,14312.0
2017-04-27 12:35:00,33.39,33.41,33.38,33.41,42236.0,27.2233,27.2396,27.2151,27.2396,42236.0
2017-04-27 12:40:00,33.41,33.44,33.41,33.43,112392.0,27.2396,27.264,27.2396,27.2559,112392.0
2017-04-27 12:45:00,33.43,33.43,33.41,33.42,38900.0,27.2559,27.2559,27.2396,27.2477,38900.0
2017-04-27 12:50:00,33.42,33.43,33.41,33.42,30392.0,27.2477,27.2559,27.2396,27.2477,30392.0
2017-04-27 12:55:00,33.43,33.46,33.43,33.46,66324.0,27.2559,27.2804,27.2559,27.2804,66324.0
2017-04-27 13:00:00,33.46,33.49,33.45,33.47,29748.0,27.2804,27.3048,27.2722,27.2885,29748.0
2017-04-27 13:05:00,33.47,33.49,33.46,33.48,24900.0,27.2885,27.3048,27.2804,27.2967,24900.0
2017-04-27 13:10:00,33.48,33.48,33.46,33.46,17800.0,27.2967,27.2967,27.2804,27.2804,17800.0
2017-04-27 13:15:00,33.46,33.49,33.46,33.49,19808.0,27.2804,27.3048,27.2804,27.3048,19808.0
2017-04-27 13:20:00,33.49,33.49,33.45,33.46,28724.0,27.3048,27.3048,27.2722,27.2804,28724.0
2017-04-27 13:25:00,33.47,33.49,33.47,33.49,17192.0,27.2885,27.3048,27.2885,27.3048,17192.0
2017-04-27 13:30:00,33.48,33.51,33.48,33.51,32772.0,27.2967,27.3211,27.2967,27.3211,32772.0
2017-04-27 13:35:00,33.5,33.5,33.49,33.49,24800.0,27.313,27.313,27.3048,27.3048,24800.0
2017-04-27 13:40:00,33.49,33.49,33.47,33.48,29376.0,27.3048,27.3048,27.2885,27.2967,29376.0
2017-04-27 13:45:00,33.48,33.49,33.47,33.47,22152.0,27.2967,27.3048,27.2885,27.2885,22152.0
2017-04-27 13:50:00,33.47,33.48,33.46,33.48,26612.0,27.2885,27.2967,27.2804,27.2967,26612.0
2017-04-27 13:55:00,33.48,33.49,33.48,33.49,37588.0,27.2967,27.3048,27.2967,27.3048,37588.0
2017-04-27 14:00:00,33.48,33.5,33.48,33.49,26976.0,27.2967,27.313,27.2967,27.3048,26976.0
2017-04-27 14:05:00,33.49,33.52,33.48,33.52,38088.0,27.3048,27.3293,27.2967,27.3293,38088.0
2017-04-27 14:10:00,33.53,33.53,33.5,33.51,45784.0,27.3374,27.3374,27.313,27.3211,45784.0
2017-04-27 14:15:00,33.51,33.51,33.49,33.5,45912.0,27.3211,27.3211,27.3048,27.313,45912.0
2017-04-27 14:20:00,33.5,33.51,33.49,33.51,42428.0,27.313,27.3211,27.3048,27.3211,42428.0
2017-04-27 14:25:00,33.51,33.52,33.49,33.52,44504.0,27.3211,27.3293,27.3048,27.3293,44504.0
2017-04-27 14:30:00,33.52,33.53,33.49,33.5,49916.0,27.3293,27.3374,27.3048,27.313,49916.0
2017-04-27 14:35:00,33.5,33.52,33.5,33.52,43296.0,27.313,27.3293,27.313,27.3293,43296.0
2017-04-27 14:40:00,33.53,33.54,33.52,33.52,49772.0,27.3374,27.3456,27.3293,27.3293,49772.0
2017-04-27 14:45:00,33.53,33.55,33.53,33.54,49488.0,27.3374,27.3537,27.3374,27.3456,49488.0
2017-04-27 14:50:00,33.54,33.54,33.51,33.51,31588.0,27.3456,27.3456,27.3211,27.3211,31588.0
2017-04-27 14:55:00,33.51,33.51,33.47,33.48,118952.0,27.3211,27.3211,27.2885,27.2967,118952.0
2017-04-27 15:00:00,33.48,33.48,33.44,33.44,45408.0,27.2967,27.2967,27.264,27.264,45408.0
2017-04-27 15:05:00,33.44,33.46,33.43,33.46,35524.0,27.264,27.2804,27.2559,27.2804,35524.0
2017-04-27 15:10:00,33.46,33.46,33.42,33.42,38176.0,27.2804,27.2804,27.2477,27.2477,38176.0
2017-04-27 15:15:00,33.42,33.45,33.42,33.43,67476.0,27.2477,27.2722,27.2477,27.2559,67476.0
2017-04-27 15:20:00,33.43,33.43,33.41,33.42,51120.0,27.2559,27.2559,27.2396,27.2477,51120.0
2017-04-27 15:25:00,33.42,33.44,33.41,33.42,96448.0,27.2477,27.264,27.2396,27.2477,96448.0
2017-04-27 15:30:00,33.43,33.44,33.42,33.42,78844.0,27.2559,27.264,27.2477,27.2477,78844.0
2017-04-27 15:35:00,33.42,33.42,33.38,33.4,124860.0,27.2477,27.2477,27.2151,27.2314,124860.0
2017-04-27 15:40:00,33.4,33.41,33.39,33.41,126292.0,27.2314,27.2396,27.2233,27.2396,126292.0
2017-04-27 15:45:00,33.41,33.41,33.39,33.4,177088.0,27.2396,27.2396,27.2233,27.2314,177088.0
2017-04-27 15:50:00,33.4,33.42,33.39,33.42,238056.0,27.2314,27.2477,27.2233,27.2477,238056.0
2017-04-27 15:55:00,33.42,33.42,33.37,33.4,343744.0,27.2477,27.2477,27.207,27.2314,343744.0
2017-04-28 09:30:00,33.34,33.34,33.27,33.33,72908.0,27.1825,27.1825,27.1254,27.1744,72908.0
2017-04-28 09:35:00,33.34,33.44,33.32,33.43,44856.0,27.1825,27.264,27.1662,27.2559,44856.0
2017-04-28 09:40:00,33.44,33.44,33.36,33.38,38056.0,27.264,27.264,27.1988,27.2151,38056.0
2017-04-28 09:45:00,33.38,33.38,33.31,33.34,105360.0,27.2151,27.2151,27.1581,27.1825,105360.0
2017-04-28 09:50:00,33.34,33.41,33.34,33.38,66484.0,27.1825,27.2396,27.1825,27.2151,66484.0
2017-04-28 09:55:00,33.38,33.39,33.37,33.39,26824.0,27.2151,27.2233,27.207,27.2233,26824.0
2017-04-28 10:00:00,33.4,33.4,33.32,33.34,39772.0,27.2314,27.2314,27.1662,27.1825,39772.0
2017-04-28 10:05:00,33.34,33.37,33.33,33.33,34520.0,27.1825,27.207,27.1744,27.1744,34520.0
2017-04-28 10:10:00,33.34,33.37,33.33,33.36,41056.0,27.1825,27.207,27.1744,27.1988,41056.0
2017-04-28 10:15:00,33.36,33.4,33.35,33.37,47612.0,27.1988,27.2314,27.1907,27.207,47612.0
2017-04-28 10:20:00,33.38,33.4,33.36,33.36,46384.0,27.2151,27.2314,27.1988,27.1988,46384.0
2017-04-28 10:25:00,33.37,33.4,33.36,33.38,38288.0,27.207,27.2314,27.1988,27.2151,38288.0
2017-04-28 10:30:00,33.38,33.43,33.38,33.42,55700.0,27.2151,27.2559,27.2151,27.2477,55700.0
2017-04-28 10:35:00,33.43,33.46,33.43,33.44,38936.0,27.2559,27.2804,27.2559,27.264,38936.0
2017-04-28 10:40:00,33.44,33.46,33.43,33.45,42960.0,27.264,27.2804,27.2559,27.2722,42960.0
2017-04-28 10:45:00,33.44,33.46,33.44,33.44,24552.0,27.264,27.2804,27.264,27.264,24552.0
2017-04-28 10:50:00,33.44,33.45,33.43,33.45,41112.0,27.264,27.2722,27.2559,27.2722,41112.0
2017-04-28 10:55:00,33.45,33.46,33.44,33.44,41028.0,27.2722,27.2804,27.264,27.264,41028.0
2017-04-28 11:00:00,33.44,33.47,33.43,33.45,47992.0,27.264,27.2885,27.2559,27.2722,47992.0
2017-04-28 11:05:00,33.45,33.45,33.42,33.43,60800.0,27.2722,27.2722,27.2477,27.2559,60800.0
2017-04-28 11:10:00,33.43,33.43,33.41,33.42,34920.0,27.2559,27.2559,27.2396,27.2477,34920.0
2017-04-28 11:15:00,33.42,33.43,33.41,33.41,35936.0,27.2477,27.2559,27.2396,27.2396,35936.0
2017-04-28 11:20:00,33.41,33.46,33.41,33.45,29720.0,27.2396,27.2804,27.2396,27.2722,29720.0
2017-04-28 11:25:00,33.45,33.46,33.43,33.45,27360.0,27.2722,27.2804,27.2559,27.2722,27360.0
2017-04-28 11:30:00,33.45,33.45,33.42,33.44,42312.0,27.2722,27.2722,27.2477,27.264,42312.0
2017-04-28 11:35:00,33.44,33.45,33.43,33.44,33684.0,27.264,27.2722,27.2559,27.264,33684.0
2017-04-28 11:40:00,33.44,33.47,33.44,33.47,27364.0,27.264,27.2885,27.264,27.2885,27364.0
2017-04-28 11:45:00,33.47,33.48,33.47,33.48,44024.0,27.2885,27.2967,27.2885,27.2967,44024.0
2017-04-28 11:50:00,33.47,33.49,33.47,33.48,38584.0,27.2885,27.3048,27.2885,27.2967,38584.0
2017-04-28 11:55:00,33.48,33.52,33.48,33.52,45508.0,27.2967,27.3293,27.2967,27.3293,45508.0
2017-04-28 12:00:00,33.52,33.52,33.51,33.52,46848.0,27.3293,27.3293,27.3211,27.3293,46848.0
2017-04-28 12:05:00,33.52,33.52,33.51,33.52,23960.0,27.3293,27.3293,27.3211,27.3293,23960.0
2017-04-28 12:10:00,33.51,33.52,33.49,33.5,60908.0,27.3211,27.3293,27.3048,27.313,60908.0
2017-04-28 12:15:00,33.49,33.51,33.49,33.5,42220.0,27.3048,27.3211,27.3048,27.313,42220.0
2017-04-28 12:20:00,33.49,33.53,33.49,33.51,34908.0,27.3048,27.3374,27.3048,27.3211,34908.0
2017-04-28 12:25:00,33.51,33.52,33.5,33.52,18856.0,27.3211,27.3293,27.313,27.3293,18856.0
2017-04-28 12:30:00,33.52,33.52,33.48,33.48,30696.0,27.3293,27.3293,27.2967,27.2967,30696.0
2017-04-28 12:35:00,33.48,33.49,33.46,33.48,40604.0,27.2967,27.3048,27.2804,27.2967,40604.0
2017-04-28 12:40:00,33.48,33.49,33.47,33.48,22264.0,27.2967,27.3048,27.2885,27.2967,22264.0
2017-04-28 12:45:00,33.48,33.48,33.46,33.46,18400.0,27.2967,27.2967,27.2804,27.2804,18400.0
2017-04-28 12:50:00,33.46,33.47,33.45,33.46,19200.0,27.2804,27.2885,27.2722,27.2804,19200.0
2017-04-28 12:55:00,33.46,33.46,33.44,33.45,36520.0,27.2804,27.2804,27.264,27.2722,36520.0
2017-04-28 13:00:00,33.45,33.45,33.43,33.44,31440.0,27.2722,27.2722,27.2559,27.264,31440.0
2017-04-28 13:05:00,33.44,33.46,33.44,33.44,29028.0,27.264,27.2804,27.264,27.264,29028.0
2017-04-28 13:10:00,33.44,33.45,33.44,33.44,19584.0,27.264,27.2722,27.264,27.264,19584.0
2017-04-28 13:15:00,33.44,33.44,33.42,33.42,19012.0,27.264,27.264,27.2477,27.2477,19012.0
2017-04-28 13:20:00,33.42,33.45,33.42,33.45,42488.0,27.2477,27.2722,27.2477,27.2722,42488.0
2017-04-28 13:25:00,33.44,33.44,33.43,33.44,20292.0,27.264,27.264,27.2559,27.264,20292.0
2017-04-28 13:30:00,33.44,33.44,33.42,33.42,34700.0,27.264,27.264,27.2477,27.2477,34700.0
2017-04-28 13:35:00,33.42,33.42,33.39,33.39,37412.0,27.2477,27.2477,27.2233,27.2233,37412.0
2017-04-28 13:40:00,33.39,33.39,33.37,33.37,17604.0,27.2233,27.2233,27.207,27.207,17604.0
2017-04-28 13:45:00,33.37,33.38,33.37,33.37,29128.0,27.207,27.2151,27.207,27.207,29128.0
2017-04-28 13:50:00,33.37,33.37,33.36,33.36,25060.0,27.207,27.207,27.1988,27.1988,25060.0
2017-04-28 13:55:00,33.37,33.37,33.36,33.37,23192.0,27.207,27.207,27.1988,27.207,23192.0
2017-04-28 14:00:00,33.37,33.38,33.36,33.38,61308.0,27.207,27.2151,27.1988,27.2151,61308.0
2017-04-28 14:05:00,33.38,33.39,33.36,33.36,50368.0,27.2151,27.2233,27.1988,27.1988,50368.0
2017-04-28 14:10:00,33.36,33.37,33.34,33.34,38468.0,27.1988,27.207,27.1825,27.1825,38468.0
2017-04-28 14:15:00,33.34,33.34,33.32,33.32,49608.0,27.1825,27.1825,27.1662,27.1662,49608.0
2017-04-28 14:20:00,33.32,33.32,33.31,33.31,41232.0,27.1662,27.1662,27.1581,27.1581,41232.0
2017-04-28 14:25:00,33.31,33.31,33.29,33.31,68156.0,27.1581,27.1581,27.1418,27.1581,68156.0
2017-04-28 14:30:00,33.3,33.31,33.29,33.3,108928.0,27.1499,27.1581,27.1418,27.1499,108928.0
2017-04-28 14:35:00,33.3,33.33,33.3,33.33,56204.0,27.1499,27.1744,27.1499,27.1744,56204.0
2017-04-28 14:40:00,33.33,33.4,33.33,33.39,86244.0,27.1744,27.2314,27.1744,27.2233,86244.0
2017-04-28 14:45:00,33.39,33.4,33.38,33.39,64720.0,27.2233,27.2314,27.2151,27.2233,64720.0
2017-04-28 14:50:00,33.39,33.39,33.36,33.37,53496.0,27.2233,27.2233,27.1988,27.207,53496.0
2017-04-28 14:55:00,33.37,33.38,33.36,33.37,60604.0,27.207,27.2151,27.1988,27.207,60604.0
2017-04-28 15:00:00,33.37,33.37,33.34,33.34,63976.0,27.207,27.207,27.1825,27.1825,63976.0
2017-04-28 15:05:00,33.34,33.38,33.34,33.38,46580.0,27.1825,27.2151,27.1825,27.2151,46580.0
2017-04-28 15:10:00,33.38,33.39,33.37,33.38,52720.0,27.2151,27.2233,27.207,27.2151,52720.0
2017-04-28 15:15:00,33.38,33.39,33.37,33.39,63900.0,27.2151,27.2233,27.207,27.2233,63900.0
2017-04-28 15:20:00,33.39,33.4,33.38,33.39,44980.0,27.2233,27.2314,27.2151,27.2233,44980.0
2017-04-28 15:25:00,33.39,33.42,33.38,33.41,95036.0,27.2233,27.2477,27.2151,27.2396,95036.0
2017-04-28 15:30:00,33.4,33.41,33.38,33.39,77516.0,27.2314,27.2396,27.2151,27.2233,77516.0
2017-04-28 15:35:00,33.39,33.39,33.37,33.38,88716.0,27.2233,27.2233,27.207,27.2151,88716.0
2017-04-28 15:40:00,33.38,33.39,33.37,33.37,78548.0,27.2151,27.2233,27.207,27.207,78548.0
2017-04-28 15:45:00,33.37,33.38,33.36,33.37,111264.0,27.207,27.2151,27.1988,27.207,111264.0
2017-04-28 15:50:00,33.38,33.4,33.38,33.39,108556.0,27.2151,27.2314,27.2151,27.2233,108556.0
2017-04-28 15:55:00,33.39,33.4,33.38,33.39,304460.0,27.2233,27.2314,27.2151,27.2233,304460.0
2017-05-01 09:30:00,33.54,33.58,33.44,33.44,171672.0,27.3456,27.3782,27.264,27.264,171672.0
2017-05-01 09:35:00,33.46,33.46,33.28,33.28,114452.0,27.2804,27.2804,27.1336,27.1336,114452.0
2017-05-01 09:40:00,33.28,33.33,33.25,33.26,42800.0,27.1336,27.1744,27.1091,27.1173,42800.0
2017-05-01 09:45:00,33.25,33.26,33.21,33.21,63012.0,27.1091,27.1173,27.0765,27.0765,63012.0
2017-05-01 09:50:00,33.22,33.25,33.2,33.22,44032.0,27.0847,27.1091,27.0684,27.0847,44032.0
2017-05-01 09:55:00,33.21,33.23,33.21,33.23,38680.0,27.0765,27.0928,27.0765,27.0928,38680.0
2017-05-01 10:00:00,33.22,33.28,33.21,33.23,25216.0,27.0847,27.1336,27.0765,27.0928,25216.0
2017-05-01 10:05:00,33.22,33.24,33.2,33.22,48804.0,27.0847,27.101,27.0684,27.0847,48804.0
2017-05-01 10:10:00,33.22,33.25,33.22,33.22,39816.0,27.0847,27.1091,27.0847,27.0847,39816.0
2017-05-01 10:15:00,33.21,33.24,33.21,33.24,75124.0,27.0765,27.101,27.0765,27.101,75124.0
2017-05-01 10:20:00,33.24,33.28,33.24,33.28,49352.0,27.101,27.1336,27.101,27.1336,49352.0
2017-05-01 10:25:00,33.28,33.29,33.25,33.25,37488.0,27.1336,27.1418,27.1091,27.1091,37488.0
2017-05-01 10:30:00,33.24,33.24,33.21,33.21,44064.0,27.101,27.101,27.0765,27.0765,44064.0
2017-05-01 10:35:00,33.21,33.22,33.2,33.22,36964.0,27.0765,27.0847,27.0684,27.0847,36964.0
2017-05-01 10:40:00,33.22,33.26,33.22,33.24,39076.0,27.0847,27.1173,27.0847,27.101,39076.0
2017-05-01 10:45:00,33.24,33.26,33.23,33.24,50196.0,27.101,27.1173,27.0928,27.101,50196.0
2017-05-01 10:50:00,33.25,33.28,33.24,33.25,60912.0,27.1091,27.1336,27.101,27.1091,60912.0
2017-05-01 10:55:00,33.26,33.33,33.26,33.31,27016.0,27.1173,27.1744,27.1173,27.1581,27016.0
2017-05-01 11:00:00,33.31,33.33,33.3,33.33,35216.0,27.1581,27.1744,27.1499,27.1744,35216.0
2017-05-01 11:05:00,33.33,33.33,33.31,33.33,16588.0,27.1744,27.1744,27.1581,27.1744,16588.0
2017-05-01 11:10:00,33.35,33.37,33.34,33.37,20404.0,27.1907,27.207,27.1825,27.207,20404.0
2017-05-01 11:15:00,33.37,33.37,33.34,33.35,48480.0,27.207,27.207,27.1825,27.1907,48480.0
2017-05-01 11:20:00,33.35,33.36,33.34,33.35,36704.0,27.1907,27.1988,27.1825,27.1907,36704.0
2017-05-01 11:25:00,33.35,33.38,33.34,33.38,63112.0,27.1907,27.2151,27.1825,27.2151,63112.0
2017-05-01 11:30:00,33.38,33.41,33.36,33.4,68696.0,27.2151,27.2396,27.1988,27.2314,68696.0
2017-05-01 11:35:00,33.4,33.4,33.36,33.36,27676.0,27.2314,27.2314,27.1988,27.1988,27676.0
2017-05-01 11:40:00,33.35,33.37,33.33,33.33,29784.0,27.1907,27.207,27.1744,27.1744,29784.0
2017-05-01 11:45:00,33.34,33.35,33.32,33.35,36756.0,27.1825,27.1907,27.1662,27.1907,36756.0
2017-05-01 11:50:00,33.35,33.36,33.34,33.36,27164.0,27.1907,27.1988,27.1825,27.1988,27164.0
2017-05-01 11:55:00,33.36,33.36,33.34,33.34,11820.0,27.1988,27.1988,27.1825,27.1825,11820.0
2017-05-01 12:00:00,33.34,33.35,33.34,33.34,27392.0,27.1825,27.1907,27.1825,27.1825,27392.0
2017-05-01 12:05:00,33.34,33.38,33.34,33.36,71148.0,27.1825,27.2151,27.1825,27.1988,71148.0
2017-05-01 12:10:00,33.36,33.38,33.35,33.37,30028.0,27.1988,27.2151,27.1907,27.207,30028.0
2017-05-01 12:15:00,33.37,33.37,33.35,33.37,21000.0,27.207,27.207,27.1907,27.207,21000.0
2017-05-01 12:20:00,33.36,33.37,33.36,33.36,12584.0,27.1988,27.207,27.1988,27.1988,12584.0
2017-05-01 12:25:00,33.35,33.36,33.35,33.35,31520.0,27.1907,27.1988,27.1907,27.1907,31520.0
2017-05-01 12:30:00,33.35,33.36,33.34,33.35,24432.0,27.1907,27.1988,27.1825,27.1907,24432.0
2017-05-01 12:35:00,33.35,33.35,33.34,33.35,31464.0,27.1907,27.1907,27.1825,27.1907,31464.0
2017-05-01 12:40:00,33.35,33.35,33.34,33.35,14120.0,27.1907,27.1907,27.1825,27.1907,14120.0
2017-05-01 12:45:00,33.35,33.35,33.32,33.32,23536.0,27.1907,27.1907,27.1662,27.1662,23536.0
2017-05-01 12:50:00,33.33,33.34,33.31,33.31,28436.0,27.1744,27.1825,27.1581,27.1581,28436.0
2017-05-01 12:55:00,33.31,33.32,33.3,33.31,16700.0,27.1581,27.1662,27.1499,27.1581,16700.0
2017-05-01 13:00:00,33.3,33.3,33.27,33.28,35168.0,27.1499,27.1499,27.1254,27.1336,35168.0
2017-05-01 13:05:00,33.27,33.28,33.25,33.26,31636.0,27.1254,27.1336,27.1091,27.1173,31636.0
2017-05-01 13:10:00,33.26,33.27,33.26,33.26,20548.0,27.1173,27.1254,27.1173,27.1173,20548.0
2017-05-01 13:15:00,33.26,33.28,33.26,33.28,42536.0,27.1173,27.1336,27.1173,27.1336,42536.0
2017-05-01 13:20:00,33.27,33.27,33.25,33.25,14808.0,27.1254,27.1254,27.1091,27.1091,14808.0
2017-05-01 13:25:00,33.25,33.26,33.23,33.24,23892.0,27.1091,27.1173,27.0928,27.101,23892.0
2017-05-01 13:30:00,33.24,33.24,33.23,33.23,13792.0,27.101,27.101,27.0928,27.0928,13792.0
2017-05-01 13:35:00,33.23,33.26,33.23,33.25,24552.0,27.0928,27.1173,27.0928,27.1091,24552.0
2017-05-01 13:40:00,33.26,33.27,33.25,33.26,27720.0,27.1173,27.1254,27.1091,27.1173,27720.0
2017-05-01 13:45:00,33.26,33.26,33.24,33.26,30436.0,27.1173,27.1173,27.101,27.1173,30436.0
2017-05-01 13:50:00,33.26,33.29,33.25,33.28,35344.0,27.1173,27.1418,27.1091,27.1336,35344.0
2017-05-01 13:55:00,33.29,33.29,33.27,33.27,50444.0,27.1418,27.1418,27.1254,27.1254,50444.0
2017-05-01 14:00:00,33.27,33.31,33.27,33.3,42448.0,27.1254,27.1581,27.1254,27.1499,42448.0
2017-05-01 14:05:00,33.3,33.3,33.29,33.29,40384.0,27.1499,27.1499,27.1418,27.1418,40384.0
2017-05-01 14:10:00,33.3,33.33,33.3,33.32,72536.0,27.1499,27.1744,27.1499,27.1662,72536.0
2017-05-01 14:15:00,33.32,33.32,33.3,33.32,45144.0,27.1662,27.1662,27.1499,27.1662,45144.0
2017-05-01 14:20:00,33.32,33.32,33.3,33.31,41720.0,27.1662,27.1662,27.1499,27.1581,41720.0
2017-05-01 14:25:00,33.31,33.33,33.29,33.32,50212.0,27.1581,27.1744,27.1418,27.1662,50212.0
2017-05-01 14:30:00,33.32,33.36,33.32,33.35,45388.0,27.1662,27.1988,27.1662,27.1907,45388.0
2017-05-01 14:35:00,33.35,33.35,33.33,33.35,57284.0,27.1907,27.1907,27.1744,27.1907,57284.0
2017-05-01 14:40:00,33.34,33.36,33.34,33.35,46000.0,27.1825,27.1988,27.1825,27.1907,46000.0
2017-05-01 14:45:00,33.36,33.37,33.35,33.35,55912.0,27.1988,27.207,27.1907,27.1907,55912.0
2017-05-01 14:50:00,33.35,33.36,33.34,33.35,42652.0,27.1907,27.1988,27.1825,27.1907,42652.0
2017-05-01 14:55:00,33.35,33.35,33.33,33.34,43320.0,27.1907,27.1907,27.1744,27.1825,43320.0
2017-05-01 15:00:00,33.34,33.35,33.33,33.34,67476.0,27.1825,27.1907,27.1744,27.1825,67476.0
2017-05-01 15:05:00,33.34,33.35,33.34,33.35,81744.0,27.1825,27.1907,27.1825,27.1907,81744.0
2017-05-01 15:10:00,33.35,33.38,33.35,33.38,87884.0,27.1907,27.2151,27.1907,27.2151,87884.0
2017-05-01 15:15:00,33.38,33.38,33.36,33.36,76464.0,27.2151,27.2151,27.1988,27.1988,76464.0
2017-05-01 15:20:00,33.36,33.37,33.35,33.35,66664.0,27.1988,27.207,27.1907,27.1907,66664.0
2017-05-01 15:25:00,33.35,33.35,33.33,33.34,63904.0,27.1907,27.1907,27.1744,27.1825,63904.0
2017-05-01 15:30:00,33.34,33.35,33.33,33.35,104576.0,27.1825,27.1907,27.1744,27.1907,104576.0
2017-05-01 15:35:00,33.35,33.41,33.35,33.4,124332.0,27.1907,27.2396,27.1907,27.2314,124332.0
2017-05-01 15:40:00,33.39,33.4,33.37,33.37,133084.0,27.2233,27.2314,27.207,27.207,133084.0
2017-05-01 15:45:00,33.37,33.37,33.34,33.34,182560.0,27.207,27.207,27.1825,27.1825,182560.0
2017-05-01 15:50:00,33.34,33.36,33.3,33.32,164380.0,27.1825,27.1988,27.1499,27.1662,164380.0
2017-05-01 15:55:00,33.32,33.32,33.25,33.27,473428.0,27.1662,27.1662,27.1091,27.1254,473428.0
2017-05-02 09:30:00,33.31,33.49,33.31,33.43,95980.0,27.1581,27.3048,27.1581,27.2559,95980.0
2017-05-02 09:35:00,33.41,33.41,33.29,33.34,62252.0,27.2396,27.2396,27.1418,27.1825,62252.0
2017-05-02 09:40:00,33.35,33.38,33.33,33.38,50296.0,27.1907,27.2151,27.1744,27.2151,50296.0
2017-05-02 09:45:00,33.38,33.42,33.36,33.4,52768.0,27.2151,27.2477,27.1988,27.2314,52768.0
2017-05-02 09:50:00,33.4,33.4,33.34,33.38,29036.0,27.2314,27.2314,27.1825,27.2151,29036.0
2017-05-02 09:55:00,33.39,33.4,33.34,33.34,35576.0,27.2233,27.2314,27.1825,27.1825,35576.0
2017-05-02 10:00:00,33.34,33.37,33.34,33.37,18636.0,27.1825,27.207,27.1825,27.207,18636.0
2017-05-02 10:05:00,33.37,33.39,33.33,33.38,43028.0,27.207,27.2233,27.1744,27.2151,43028.0
2017-05-02 10:10:00,33.38,33.38,33.35,33.36,35592.0,27.2151,27.2151,27.1907,27.1988,35592.0
2017-05-02 10:15:00,33.36,33.37,33.33,33.33,53828.0,27.1988,27.207,27.1744,27.1744,53828.0
2017-05-02 10:20:00,33.32,33.35,33.32,33.34,49084.0,27.1662,27.1907,27.1662,27.1825,49084.0
2017-05-02 10:25:00,33.34,33.35,33.32,33.33,39744.0,27.1825,27.1907,27.1662,27.1744,39744.0
2017-05-02 10:30:00,33.33,33.33,33.27,33.27,142812.0,27.1744,27.1744,27.1254,27.1254,142812.0
2017-05-02 10:35:00,33.27,33.32,33.27,33.3,57148.0,27.1254,27.1662,27.1254,27.1499,57148.0
2017-05-02 10:40:00,33.3,33.31,33.27,33.3,46068.0,27.1499,27.1581,27.1254,27.1499,46068.0
2017-05-02 10:45:00,33.3,33.34,33.3,33.33,56056.0,27.1499,27.1825,27.1499,27.1744,56056.0
2017-05-02 10:50:00,33.33,33.34,33.31,33.32,55000.0,27.1744,27.1825,27.1581,27.1662,55000.0
2017-05-02 10:55:00,33.32,33.34,33.32,33.32,47060.0,27.1662,27.1825,27.1662,27.1662,47060.0
2017-05-02 11:00:00,33.32,33.36,33.32,33.35,79176.0,27.1662,27.1988,27.1662,27.1907,79176.0
2017-05-02 11:05:00,33.35,33.41,33.35,33.39,53640.0,27.1907,27.2396,27.1907,27.2233,53640.0
2017-05-02 11:10:00,33.39,33.41,33.38,33.41,48140.0,27.2233,27.2396,27.2151,27.2396,48140.0
2017-05-02 11:15:00,33.41,33.42,33.37,33.38,63572.0,27.2396,27.2477,27.207,27.2151,63572.0
2017-05-02 11:20:00,33.37,33.38,33.34,33.35,116660.0,27.207,27.2151,27.1825,27.1907,116660.0
2017-05-02 11:25:00,33.35,33.35,33.3,33.31,60520.0,27.1907,27.1907,27.1499,27.1581,60520.0
2017-05-02 11:30:00,33.31,33.33,33.3,33.33,53412.0,27.1581,27.1744,27.1499,27.1744,53412.0
2017-05-02 11:35:00,33.33,33.35,33.32,33.35,42176.0,27.1744,27.1907,27.1662,27.1907,42176.0
2017-05-02 11:40:00,33.35,33.36,33.33,33.35,38708.0,27.1907,27.1988,27.1744,27.1907,38708.0
2017-05-02 11:45:00,33.35,33.37,33.34,33.37,27892.0,27.1907,27.207,27.1825,27.207,27892.0
2017-05-02 11:50:00,33.38,33.4,33.37,33.39,33164.0,27.2151,27.2314,27.207,27.2233,33164.0
2017-05-02 11:55:00,33.4,33.42,33.4,33.42,41304.0,27.2314,27.2477,27.2314,27.2477,41304.0
2017-05-02 12:00:00,33.43,33.47,33.42,33.46,93880.0,27.2559,27.2885,27.2477,27.2804,93880.0
2017-05-02 12:05:00,33.46,33.46,33.44,33.45,49112.0,27.2804,27.2804,27.264,27.2722,49112.0
2017-05-02 12:10:00,33.45,33.45,33.41,33.43,72348.0,27.2722,27.2722,27.2396,27.2559,72348.0
2017-05-02 12:15:00,33.43,33.43,33.4,33.41,44320.0,27.2559,27.2559,27.2314,27.2396,44320.0
2017-05-02 12:20:00,33.42,33.46,33.42,33.45,38180.0,27.2477,27.2804,27.2477,27.2722,38180.0
2017-05-02 12:25:00,33.45,33.46,33.45,33.45,18900.0,27.2722,27.2804,27.2722,27.2722,18900.0
2017-05-02 12:30:00,33.45,33.45,33.43,33.43,37600.0,27.2722,27.2722,27.2559,27.2559,37600.0
2017-05-02 12:35:00,33.43,33.43,33.41,33.42,47156.0,27.2559,27.2559,27.2396,27.2477,47156.0
2017-05-02 12:40:00,33.42,33.43,33.41,33.43,51200.0,27.2477,27.2559,27.2396,27.2559,51200.0
2017-05-02 12:45:00,33.43,33.44,33.43,33.44,26572.0,27.2559,27.264,27.2559,27.264,26572.0
2017-05-02 12:50:00,33.44,33.45,33.43,33.45,41064.0,27.264,27.2722,27.2559,27.2722,41064.0
2017-05-02 12:55:00,33.45,33.46,33.44,33.45,28488.0,27.2722,27.2804,27.264,27.2722,28488.0
2017-05-02 13:00:00,33.45,33.45,33.43,33.43,23312.0,27.2722,27.2722,27.2559,27.2559,23312.0
2017-05-02 13:05:00,33.43,33.45,33.43,33.45,34588.0,27.2559,27.2722,27.2559,27.2722,34588.0
2017-05-02 13:10:00,33.45,33.46,33.44,33.44,55976.0,27.2722,27.2804,27.264,27.264,55976.0
2017-05-02 13:15:00,33.44,33.44,33.42,33.43,46076.0,27.264,27.264,27.2477,27.2559,46076.0
2017-05-02 13:20:00,33.43,33.44,33.42,33.43,121736.0,27.2559,27.264,27.2477,27.2559,121736.0
2017-05-02 13:25:00,33.43,33.43,33.4,33.4,93056.0,27.2559,27.2559,27.2314,27.2314,93056.0
2017-05-02 13:30:00,33.4,33.43,33.4,33.41,40932.0,27.2314,27.2559,27.2314,27.2396,40932.0
2017-05-02 13:35:00,33.41,33.43,33.4,33.42,26536.0,27.2396,27.2559,27.2314,27.2477,26536.0
2017-05-02 13:40:00,33.41,33.42,33.41,33.42,49048.0,27.2396,27.2477,27.2396,27.2477,49048.0
2017-05-02 13:45:00,33.42,33.44,33.41,33.44,47272.0,27.2477,27.264,27.2396,27.264,47272.0
2017-05-02 13:50:00,33.43,33.45,33.42,33.44,45844.0,27.2559,27.2722,27.2477,27.264,45844.0
2017-05-02 13:55:00,33.44,33.47,33.42,33.44,44532.0,27.264,27.2885,27.2477,27.264,44532.0
2017-05-02 14:00:00,33.44,33.45,33.42,33.44,268256.0,27.264,27.2722,27.2477,27.264,268256.0
2017-05-02 14:05:00,33.44,33.47,33.44,33.46,34088.0,27.264,27.2885,27.264,27.2804,34088.0
2017-05-02 14:10:00,33.47,33.47,33.45,33.47,51440.0,27.2885,27.2885,27.2722,27.2885,51440.0
2017-05-02 14:15:00,33.46,33.47,33.45,33.45,75728.0,27.2804,27.2885,27.2722,27.2722,75728.0
2017-05-02 14:20:00,33.45,33.46,33.44,33.46,55576.0,27.2722,27.2804,27.264,27.2804,55576.0
2017-05-02 14:25:00,33.46,33.46,33.44,33.45,35420.0,27.2804,27.2804,27.264,27.2722,35420.0
2017-05-02 14:30:00,33.45,33.47,33.44,33.46,69488.0,27.2722,27.2885,27.264,27.2804,69488.0
2017-05-02 14:35:00,33.46,33.47,33.46,33.47,52488.0,27.2804,27.2885,27.2804,27.2885,52488.0
2017-05-02 14:40:00,33.47,33.5,33.47,33.49,65636.0,27.2885,27.313,27.2885,27.3048,65636.0
2017-05-02 14:45:00,33.49,33.5,33.45,33.47,40276.0,27.3048,27.313,27.2722,27.2885,40276.0
2017-05-02 14:50:00,33.47,33.49,33.46,33.48,55964.0,27.2885,27.3048,27.2804,27.2967,55964.0
2017-05-02 14:55:00,33.48,33.49,33.47,33.49,61524.0,27.2967,27.3048,27.2885,27.3048,61524.0
2017-05-02 15:00:00,33.49,33.49,33.47,33.47,60352.0,27.3048,27.3048,27.2885,27.2885,60352.0
2017-05-02 15:05:00,33.47,33.49,33.46,33.49,61396.0,27.2885,27.3048,27.2804,27.3048,61396.0
2017-05-02 15:10:00,33.49,33.5,33.48,33.49,50080.0,27.3048,27.313,27.2967,27.3048,50080.0
2017-05-02 15:15:00,33.49,33.5,33.48,33.48,65844.0,27.3048,27.313,27.2967,27.2967,65844.0
2017-05-02 15:20:00,33.48,33.49,33.47,33.48,49332.0,27.2967,27.3048,27.2885,27.2967,49332.0
2017-05-02 15:25:00,33.48,33.49,33.48,33.48,42572.0,27.2967,27.3048,27.2967,27.2967,42572.0
2017-05-02 15:30:00,33.48,33.48,33.46,33.46,53736.0,27.2967,27.2967,27.2804,27.2804,53736.0
2017-05-02 15:35:00,33.46,33.49,33.46,33.49,59124.0,27.2804,27.3048,27.2804,27.3048,59124.0
2017-05-02 15:40:00,33.49,33.5,33.48,33.49,89992.0,27.3048,27.313,27.2967,27.3048,89992.0
2017-05-02 15:45:00,33.49,33.49,33.47,33.47,117972.0,27.3048,27.3048,27.2885,27.2885,117972.0
2017-05-02 15:50:00,33.48,33.49,33.47,33.48,139400.0,27.2967,27.3048,27.2885,27.2967,139400.0
2017-05-02 15:55:00,33.48,33.51,33.47,33.51,333572.0,27.2967,27.3211,27.2885,27.3211,333572.0
2017-05-03 09:30:00,33.47,33.56,33.45,33.47,67572.0,27.2885,27.3619,27.2722,27.2885,67572.0
2017-05-03 09:35:00,33.49,33.5,33.39,33.44,25720.0,27.3048,27.313,27.2233,27.264,25720.0
2017-05-03 09:40:00,33.44,33.45,33.4,33.42,30052.0,27.264,27.2722,27.2314,27.2477,30052.0
2017-05-03 09:45:00,33.42,33.42,33.39,33.41,20172.0,27.2477,27.2477,27.2233,27.2396,20172.0
2017-05-03 09:50:00,33.4,33.46,33.4,33.45,37396.0,27.2314,27.2804,27.2314,27.2722,37396.0
2017-05-03 09:55:00,33.46,33.48,33.44,33.47,39324.0,27.2804,27.2967,27.264,27.2885,39324.0
2017-05-03 10:00:00,33.48,33.48,33.44,33.47,63324.0,27.2967,27.2967,27.264,27.2885,63324.0
2017-05-03 10:05:00,33.47,33.47,33.42,33.43,66760.0,27.2885,27.2885,27.2477,27.2559,66760.0
2017-05-03 10:10:00,33.44,33.45,33.42,33.44,68700.0,27.264,27.2722,27.2477,27.264,68700.0
2017-05-03 10:15:00,33.43,33.46,33.42,33.43,72752.0,27.2559,27.2804,27.2477,27.2559,72752.0
2017-05-03 10:20:00,33.43,33.43,33.39,33.4,77292.0,27.2559,27.2559,27.2233,27.2314,77292.0
2017-05-03 10:25:00,33.4,33.41,33.38,33.39,52416.0,27.2314,27.2396,27.2151,27.2233,52416.0
2017-05-03 10:30:00,33.38,33.45,33.38,33.44,70976.0,27.2151,27.2722,27.2151,27.264,70976.0
2017-05-03 10:35:00,33.43,33.44,33.41,33.42,59492.0,27.2559,27.264,27.2396,27.2477,59492.0
2017-05-03 10:40:00,33.42,33.43,33.38,33.39,76284.0,27.2477,27.2559,27.2151,27.2233,76284.0
2017-05-03 10:45:00,33.39,33.4,33.34,33.34,70500.0,27.2233,27.2314,27.1825,27.1825,70500.0
2017-05-03 10:50:00,33.34,33.35,33.29,33.3,62824.0,27.1825,27.1907,27.1418,27.1499,62824.0
2017-05-03 10:55:00,33.3,33.36,33.3,33.36,48152.0,27.1499,27.1988,27.1499,27.1988,48152.0
2017-05-03 11:00:00,33.36,33.38,33.35,33.38,39300.0,27.1988,27.2151,27.1907,27.2151,39300.0
2017-05-03 11:05:00,33.39,33.4,33.36,33.37,36172.0,27.2233,27.2314,27.1988,27.207,36172.0
2017-05-03 11:10:00,33.37,33.39,33.34,33.39,46552.0,27.207,27.2233,27.1825,27.2233,46552.0
2017-05-03 11:15:00,33.39,33.39,33.37,33.38,40156.0,27.2233,27.2233,27.207,27.2151,40156.0
2017-05-03 11:20:00,33.38,33.38,33.36,33.36,41600.0,27.2151,27.2151,27.1988,27.1988,41600.0
2017-05-03 11:25:00,33.37,33.37,33.35,33.35,47960.0,27.207,27.207,27.1907,27.1907,47960.0
2017-05-03 11:30:00,33.36,33.38,33.35,33.38,46412.0,27.1988,27.2151,27.1907,27.2151,46412.0
2017-05-03 11:35:00,33.38,33.4,33.35,33.35,51440.0,27.2151,27.2314,27.1907,27.1907,51440.0
2017-05-03 11:40:00,33.37,33.4,33.36,33.39,80392.0,27.207,27.2314,27.1988,27.2233,80392.0
2017-05-03 11:45:00,33.4,33.41,33.39,33.4,50272.0,27.2314,27.2396,27.2233,27.2314,50272.0
2017-05-03 11:50:00,33.4,33.45,33.4,33.44,58380.0,27.2314,27.2722,27.2314,27.264,58380.0
2017-05-03 11:55:00,33.44,33.49,33.44,33.49,67048.0,27.264,27.3048,27.264,27.3048,67048.0
2017-05-03 12:00:00,33.49,33.52,33.48,33.5,95296.0,27.3048,27.3293,27.2967,27.313,95296.0
2017-05-03 12:05:00,33.5,33.52,33.5,33.51,59080.0,27.313,27.3293,27.313,27.3211,59080.0
2017-05-03 12:10:00,33.51,33.52,33.49,33.51,64704.0,27.3211,27.3293,27.3048,27.3211,64704.0
2017-05-03 12:15:00,33.51,33.51,33.48,33.48,47972.0,27.3211,27.3211,27.2967,27.2967,47972.0
2017-05-03 12:20:00,33.48,33.51,33.48,33.51,43136.0,27.2967,27.3211,27.2967,27.3211,43136.0
2017-05-03 12:25:00,33.5,33.5,33.49,33.49,23532.0,27.313,27.313,27.3048,27.3048,23532.0
2017-05-03 12:30:00,33.5,33.5,33.49,33.5,33652.0,27.313,27.313,27.3048,27.313,33652.0
2017-05-03 12:35:00,33.5,33.5,33.48,33.48,46236.0,27.313,27.313,27.2967,27.2967,46236.0
2017-05-03 12:40:00,33.48,33.49,33.47,33.47,26672.0,27.2967,27.3048,27.2885,27.2885,26672.0
2017-05-03 12:45:00,33.47,33.47,33.45,33.45,41068.0,27.2885,27.2885,27.2722,27.2722,41068.0
2017-05-03 12:50:00,33.45,33.47,33.44,33.47,44060.0,27.2722,27.2885,27.264,27.2885,44060.0
2017-05-03 12:55:00,33.47,33.5,33.47,33.5,83684.0,27.2885,27.313,27.2885,27.313,83684.0
2017-05-03 13:00:00,33.5,33.52,33.49,33.52,81328.0,27.313,27.3293,27.3048,27.3293,81328.0
2017-05-03 13:05:00,33.52,33.53,33.5,33.51,104324.0,27.3293,27.3374,27.313,27.3211,104324.0
2017-05-03 13:10:00,33.51,33.52,33.51,33.52,48180.0,27.3211,27.3293,27.3211,27.3293,48180.0
2017-05-03 13:15:00,33.52,33.52,33.49,33.51,74632.0,27.3293,27.3293,27.3048,27.3211,74632.0
2017-05-03 13:20:00,33.51,33.51,33.49,33.51,95900.0,27.3211,27.3211,27.3048,27.3211,95900.0
2017-05-03 13:25:00,33.52,33.52,33.49,33.5,42296.0,27.3293,27.3293,27.3048,27.313,42296.0
2017-05-03 13:30:00,33.49,33.5,33.49,33.49,54572.0,27.3048,27.313,27.3048,27.3048,54572.0
2017-05-03 13:35:00,33.48,33.48,33.47,33.47,24628.0,27.2967,27.2967,27.2885,27.2885,24628.0
2017-05-03 13:40:00,33.47,33.48,33.47,33.48,30604.0,27.2885,27.2967,27.2885,27.2967,30604.0
2017-05-03 13:45:00,33.48,33.48,33.47,33.48,30760.0,27.2967,27.2967,27.2885,27.2967,30760.0
2017-05-03 13:50:00,33.49,33.49,33.48,33.48,48940.0,27.3048,27.3048,27.2967,27.2967,48940.0
2017-05-03 13:55:00,33.49,33.52,33.48,33.49,53716.0,27.3048,27.3293,27.2967,27.3048,53716.0
2017-05-03 14:00:00,33.49,33.52,33.35,33.46,87188.0,27.3048,27.3293,27.1907,27.2804,87188.0
2017-05-03 14:05:00,33.46,33.52,33.46,33.5,62900.0,27.2804,27.3293,27.2804,27.313,62900.0
2017-05-03 14:10:00,33.5,33.51,33.46,33.46,99444.0,27.313,27.3211,27.2804,27.2804,99444.0
2017-05-03 14:15:00,33.46,33.49,33.44,33.46,95456.0,27.2804,27.3048,27.264,27.2804,95456.0
2017-05-03 14:20:00,33.46,33.47,33.45,33.45,34084.0,27.2804,27.2885,27.2722,27.2722,34084.0
2017-05-03 14:25:00,33.45,33.45,33.42,33.43,67148.0,27.2722,27.2722,27.2477,27.2559,67148.0
2017-05-03 14:30:00,33.43,33.43,33.4,33.4,55808.0,27.2559,27.2559,27.2314,27.2314,55808.0
2017-05-03 14:35:00,33.4,33.43,33.4,33.43,48600.0,27.2314,27.2559,27.2314,27.2559,48600.0
2017-05-03 14:40:00,33.43,33.43,33.42,33.43,36020.0,27.2559,27.2559,27.2477,27.2559,36020.0
2017-05-03 14:45:00,33.43,33.45,33.42,33.45,48100.0,27.2559,27.2722,27.2477,27.2722,48100.0
2017-05-03 14:50:00,33.45,33.47,33.45,33.46,49472.0,27.2722,27.2885,27.2722,27.2804,49472.0
2017-05-03 14:55:00,33.46,33.52,33.46,33.52,61548.0,27.2804,27.3293,27.2804,27.3293,61548.0
2017-05-03 15:00:00,33.51,33.52,33.5,33.5,53136.0,27.3211,27.3293,27.313,27.313,53136.0
2017-05-03 15:05:00,33.51,33.52,33.49,33.49,55532.0,27.3211,27.3293,27.3048,27.3048,55532.0
2017-05-03 15:10:00,33.49,33.5,33.46,33.46,46500.0,27.3048,27.313,27.2804,27.2804,46500.0
2017-05-03 15:15:00,33.46,33.46,33.43,33.43,49356.0,27.2804,27.2804,27.2559,27.2559,49356.0
2017-05-03 15:20:00,33.43,33.43,33.42,33.42,46520.0,27.2559,27.2559,27.2477,27.2477,46520.0
2017-05-03 15:25:00,33.42,33.42,33.4,33.41,55980.0,27.2477,27.2477,27.2314,27.2396,55980.0
2017-05-03 15:30:00,33.41,33.43,33.4,33.4,47544.0,27.2396,27.2559,27.2314,27.2314,47544.0
2017-05-03 15:35:00,33.4,33.41,33.39,33.4,91440.0,27.2314,27.2396,27.2233,27.2314,91440.0
2017-05-03 15:40:00,33.4,33.4,33.35,33.35,112932.0,27.2314,27.2314,27.1907,27.1907,112932.0
2017-05-03 15:45:00,33.35,33.37,33.34,33.35,230204.0,27.1907,27.207,27.1825,27.1907,230204.0
2017-05-03 15:50:00,33.35,33.36,33.33,33.35,190288.0,27.1907,27.1988,27.1744,27.1907,190288.0
2017-05-03 15:55:00,33.35,33.37,33.33,33.34,263364.0,27.1907,27.207,27.1744,27.1825,263364.0
2017-05-04 09:30:00,33.28,33.41,33.27,33.36,95004.0,27.1336,27.2396,27.1254,27.1988,95004.0
2017-05-04 09:35:00,33.36,33.37,33.32,33.34,27300.0,27.1988,27.207,27.1662,27.1825,27300.0
2017-05-04 09:40:00,33.36,33.42,33.32,33.38,26232.0,27.1988,27.2477,27.1662,27.2151,26232.0
2017-05-04 09:45:00,33.38,33.43,33.36,33.43,93024.0,27.2151,27.2559,27.1988,27.2559,93024.0
2017-05-04 09:50:00,33.42,33.46,33.4,33.43,203612.0,27.2477,27.2804,27.2314,27.2559,203612.0
2017-05-04 09:55:00,33.44,33.45,33.41,33.45,41292.0,27.264,27.2722,27.2396,27.2722,41292.0
2017-05-04 10:00:00,33.44,33.5,33.44,33.46,147908.0,27.264,27.313,27.264,27.2804,147908.0
2017-05-04 10:05:00,33.46,33.49,33.44,33.46,171696.0,27.2804,27.3048,27.264,27.2804,171696.0
2017-05-04 10:10:00,33.44,33.45,33.4,33.43,365860.0,27.264,27.2722,27.2314,27.2559,365860.0
2017-05-04 10:15:00,33.43,33.43,33.37,33.4,323660.0,27.2559,27.2559,27.207,27.2314,323660.0
2017-05-04 10:20:00,33.4,33.44,33.39,33.44,144412.0,27.2314,27.264,27.2233,27.264,144412.0
2017-05-04 10:25:00,33.44,33.44,33.38,33.41,83412.0,27.264,27.264,27.2151,27.2396,83412.0
2017-05-04 10:30:00,33.4,33.44,33.38,33.42,45916.0,27.2314,27.264,27.2151,27.2477,45916.0
2017-05-04 10:35:00,33.43,33.44,33.4,33.43,233052.0,27.2559,27.264,27.2314,27.2559,233052.0
2017-05-04 10:40:00,33.43,33.49,33.42,33.48,76920.0,27.2559,27.3048,27.2477,27.2967,76920.0
2017-05-04 10:45:00,33.48,33.54,33.48,33.54,64676.0,27.2967,27.3456,27.2967,27.3456,64676.0
2017-05-04 10:50:00,33.53,33.57,33.5,33.51,88092.0,27.3374,27.37,27.313,27.3211,88092.0
2017-05-04 10:55:00,33.51,33.51,33.49,33.5,28308.0,27.3211,27.3211,27.3048,27.313,28308.0
2017-05-04 11:00:00,33.51,33.52,33.49,33.51,41800.0,27.3211,27.3293,27.3048,27.3211,41800.0
2017-05-04 11:05:00,33.51,33.52,33.49,33.52,38348.0,27.3211,27.3293,27.3048,27.3293,38348.0
2017-05-04 11:10:00,33.52,33.52,33.5,33.51,28544.0,27.3293,27.3293,27.313,27.3211,28544.0
2017-05-04 11:15:00,33.51,33.52,33.49,33.51,45772.0,27.3211,27.3293,27.3048,27.3211,45772.0
2017-05-04 11:20:00,33.5,33.54,33.5,33.51,75772.0,27.313,27.3456,27.313,27.3211,75772.0
2017-05-04 11:25:00,33.51,33.52,33.49,33.51,137072.0,27.3211,27.3293,27.3048,27.3211,137072.0
2017-05-04 11:30:00,33.49,33.51,33.47,33.49,50896.0,27.3048,27.3211,27.2885,27.3048,50896.0
2017-05-04 11:35:00,33.49,33.5,33.48,33.49,18408.0,27.3048,27.313,27.2967,27.3048,18408.0
2017-05-04 11:40:00,33.49,33.51,33.49,33.5,28800.0,27.3048,27.3211,27.3048,27.313,28800.0
2017-05-04 11:45:00,33.5,33.53,33.49,33.53,20000.0,27.313,27.3374,27.3048,27.3374,20000.0
2017-05-04 11:50:00,33.53,33.54,33.52,33.53,19916.0,27.3374,27.3456,27.3293,27.3374,19916.0
2017-05-04 11:55:00,33.52,33.54,33.52,33.53,25604.0,27.3293,27.3456,27.3293,27.3374,25604.0
2017-05-04 12:00:00,33.53,33.54,33.5,33.52,35640.0,27.3374,27.3456,27.313,27.3293,35640.0
2017-05-04 12:05:00,33.52,33.54,33.52,33.53,19880.0,27.3293,27.3456,27.3293,27.3374,19880.0
2017-05-04 12:10:00,33.53,33.53,33.51,33.52,22768.0,27.3374,27.3374,27.3211,27.3293,22768.0
2017-05-04 12:15:00,33.52,33.52,33.48,33.48,28996.0,27.3293,27.3293,27.2967,27.2967,28996.0
2017-05-04 12:20:00,33.5,33.51,33.49,33.49,26060.0,27.313,27.3211,27.3048,27.3048,26060.0
2017-05-04 12:25:00,33.49,33.51,33.49,33.49,27724.0,27.3048,27.3211,27.3048,27.3048,27724.0
2017-05-04 12:30:00,33.5,33.53,33.49,33.53,45364.0,27.313,27.3374,27.3048,27.3374,45364.0
2017-05-04 12:35:00,33.54,33.54,33.52,33.52,23992.0,27.3456,27.3456,27.3293,27.3293,23992.0
2017-05-04 12:40:00,33.52,33.54,33.52,33.53,37020.0,27.3293,27.3456,27.3293,27.3374,37020.0
2017-05-04 12:45:00,33.53,33.53,33.48,33.48,151788.0,27.3374,27.3374,27.2967,27.2967,151788.0
2017-05-04 12:50:00,33.49,33.49,33.45,33.46,63844.0,27.3048,27.3048,27.2722,27.2804,63844.0
2017-05-04 12:55:00,33.46,33.47,33.44,33.44,68216.0,27.2804,27.2885,27.264,27.264,68216.0
2017-05-04 13:00:00,33.44,33.45,33.43,33.44,20772.0,27.264,27.2722,27.2559,27.264,20772.0
2017-05-04 13:05:00,33.43,33.44,33.42,33.42,33160.0,27.2559,27.264,27.2477,27.2477,33160.0
2017-05-04 13:10:00,33.41,33.43,33.41,33.41,31344.0,27.2396,27.2559,27.2396,27.2396,31344.0
2017-05-04 13:15:00,33.41,33.42,33.4,33.41,21504.0,27.2396,27.2477,27.2314,27.2396,21504.0
2017-05-04 13:20:00,33.41,33.42,33.39,33.41,104572.0,27.2396,27.2477,27.2233,27.2396,104572.0
2017-05-04 13:25:00,33.42,33.44,33.41,33.43,31868.0,27.2477,27.264,27.2396,27.2559,31868.0
2017-05-04 13:30:00,33.44,33.44,33.41,33.43,13756.0,27.264,27.264,27.2396,27.2559,13756.0
2017-05-04 13:35:00,33.43,33.45,33.42,33.44,37064.0,27.2559,27.2722,27.2477,27.264,37064.0
2017-05-04 13:40:00,33.45,33.47,33.44,33.47,24016.0,27.2722,27.2885,27.264,27.2885,24016.0
2017-05-04 13:45:00,33.48,33.48,33.46,33.46,15556.0,27.2967,27.2967,27.2804,27.2804,15556.0
2017-05-04 13:50:00,33.46,33.47,33.43,33.43,23940.0,27.2804,27.2885,27.2559,27.2559,23940.0
2017-05-04 13:55:00,33.43,33.46,33.43,33.46,11928.0,27.2559,27.2804,27.2559,27.2804,11928.0
2017-05-04 14:00:00,33.46,33.48,33.45,33.48,19872.0,27.2804,27.2967,27.2722,27.2967,19872.0
2017-05-04 14:05:00,33.48,33.49,33.48,33.49,47660.0,27.2967,27.3048,27.2967,27.3048,47660.0
2017-05-04 14:10:00,33.49,33.49,33.46,33.48,26064.0,27.3048,27.3048,27.2804,27.2967,26064.0
2017-05-04 14:15:00,33.48,33.49,33.45,33.46,29188.0,27.2967,27.3048,27.2722,27.2804,29188.0
2017-05-04 14:20:00,33.46,33.46,33.43,33.45,90100.0,27.2804,27.2804,27.2559,27.2722,90100.0
2017-05-04 14:25:00,33.45,33.47,33.45,33.46,48832.0,27.2722,27.2885,27.2722,27.2804,48832.0
2017-05-04 14:30:00,33.46,33.47,33.45,33.46,65152.0,27.2804,27.2885,27.2722,27.2804,65152.0
2017-05-04 14:35:00,33.47,33.53,33.46,33.51,64640.0,27.2885,27.3374,27.2804,27.3211,64640.0
2017-05-04 14:40:00,33.51,33.54,33.5,33.54,38024.0,27.3211,27.3456,27.313,27.3456,38024.0
2017-05-04 14:45:00,33.54,33.56,33.54,33.55,36620.0,27.3456,27.3619,27.3456,27.3537,36620.0
2017-05-04 14:50:00,33.55,33.56,33.51,33.55,93124.0,27.3537,27.3619,27.3211,27.3537,93124.0
2017-05-04 14:55:00,33.55,33.56,33.51,33.51,46356.0,27.3537,27.3619,27.3211,27.3211,46356.0
2017-05-04 15:00:00,33.51,33.52,33.5,33.51,39516.0,27.3211,27.3293,27.313,27.3211,39516.0
2017-05-04 15:05:00,33.52,33.52,33.5,33.52,33556.0,27.3293,27.3293,27.313,27.3293,33556.0
2017-05-04 15:10:00,33.52,33.53,33.5,33.53,21872.0,27.3293,27.3374,27.313,27.3374,21872.0
2017-05-04 15:15:00,33.52,33.56,33.52,33.55,57860.0,27.3293,27.3619,27.3293,27.3537,57860.0
2017-05-04 15:20:00,33.55,33.58,33.55,33.57,42928.0,27.3537,27.3782,27.3537,27.37,42928.0
2017-05-04 15:25:00,33.57,33.58,33.56,33.57,50696.0,27.37,27.3782,27.3619,27.37,50696.0
2017-05-04 15:30:00,33.57,33.57,33.56,33.56,69128.0,27.37,27.37,27.3619,27.3619,69128.0
2017-05-04 15:35:00,33.56,33.57,33.55,33.56,58476.0,27.3619,27.37,27.3537,27.3619,58476.0
2017-05-04 15:40:00,33.56,33.59,33.56,33.59,82824.0,27.3619,27.3863,27.3619,27.3863,82824.0
2017-05-04 15:45:00,33.59,33.59,33.56,33.56,144872.0,27.3863,27.3863,27.3619,27.3619,144872.0
2017-05-04 15:50:00,33.56,33.63,33.55,33.61,173308.0,27.3619,27.419,27.3537,27.4027,173308.0
2017-05-04 15:55:00,33.62,33.63,33.59,33.6,239808.0,27.4108,27.419,27.3863,27.3945,239808.0
2017-05-05 09:30:00,33.7,33.72,33.65,33.71,84592.0,27.476,27.4923,27.4353,27.4842,84592.0
2017-05-05 09:35:00,33.72,33.74,33.69,33.72,54652.0,27.4923,27.5086,27.4679,27.4923,54652.0
2017-05-05 09:40:00,33.72,33.75,33.71,33.72,55372.0,27.4923,27.5168,27.4842,27.4923,55372.0
2017-05-05 09:45:00,33.72,33.74,33.72,33.72,74480.0,27.4923,27.5086,27.4923,27.4923,74480.0
2017-05-05 09:50:00,33.72,33.74,33.71,33.73,39408.0,27.4923,27.5086,27.4842,27.5005,39408.0
2017-05-05 09:55:00,33.73,33.74,33.72,33.72,35372.0,27.5005,27.5086,27.4923,27.4923,35372.0
2017-05-05 10:00:00,33.72,33.72,33.69,33.69,51656.0,27.4923,27.4923,27.4679,27.4679,51656.0
2017-05-05 10:05:00,33.7,33.73,33.69,33.72,65688.0,27.476,27.5005,27.4679,27.4923,65688.0
2017-05-05 10:10:00,33.73,33.76,33.72,33.76,52088.0,27.5005,27.5249,27.4923,27.5249,52088.0
2017-05-05 10:15:00,33.77,33.78,33.74,33.74,39340.0,27.5331,27.5413,27.5086,27.5086,39340.0
2017-05-05 10:20:00,33.74,33.77,33.73,33.76,31552.0,27.5086,27.5331,27.5005,27.5249,31552.0
2017-05-05 10:25:00,33.77,33.79,33.77,33.78,22012.0,27.5331,27.5494,27.5331,27.5413,22012.0
2017-05-05 10:30:00,33.78,33.8,33.77,33.79,24904.0,27.5413,27.5576,27.5331,27.5494,24904.0
2017-05-05 10:35:00,33.78,33.8,33.76,33.77,40500.0,27.5413,27.5576,27.5249,27.5331,40500.0
2017-05-05 10:40:00,33.77,33.79,33.76,33.79,22808.0,27.5331,27.5494,27.5249,27.5494,22808.0
2017-05-05 10:45:00,33.79,33.8,33.78,33.78,33924.0,27.5494,27.5576,27.5413,27.5413,33924.0
2017-05-05 10:50:00,33.77,33.78,33.77,33.77,25908.0,27.5331,27.5413,27.5331,27.5331,25908.0
2017-05-05 10:55:00,33.77,33.77,33.73,33.73,61184.0,27.5331,27.5331,27.5005,27.5005,61184.0
2017-05-05 11:00:00,33.73,33.74,33.71,33.73,36524.0,27.5005,27.5086,27.4842,27.5005,36524.0
2017-05-05 11:05:00,33.73,33.73,33.71,33.72,31468.0,27.5005,27.5005,27.4842,27.4923,31468.0
2017-05-05 11:10:00,33.72,33.72,33.7,33.71,50708.0,27.4923,27.4923,27.476,27.4842,50708.0
2017-05-05 11:15:00,33.7,33.71,33.68,33.68,29268.0,27.476,27.4842,27.4597,27.4597,29268.0
2017-05-05 11:20:00,33.68,33.7,33.66,33.69,44396.0,27.4597,27.476,27.4434,27.4679,44396.0
2017-05-05 11:25:00,33.69,33.73,33.68,33.71,39620.0,27.4679,27.5005,27.4597,27.4842,39620.0
2017-05-05 11:30:00,33.71,33.72,33.68,33.68,40612.0,27.4842,27.4923,27.4597,27.4597,40612.0
2017-05-05 11:35:00,33.69,33.71,33.69,33.7,34584.0,27.4679,27.4842,27.4679,27.476,34584.0
2017-05-05 11:40:00,33.7,33.7,33.66,33.68,73912.0,27.476,27.476,27.4434,27.4597,73912.0
2017-05-05 11:45:00,33.68,33.68,33.64,33.64,49236.0,27.4597,27.4597,27.4271,27.4271,49236.0
2017-05-05 11:50:00,33.64,33.66,33.63,33.65,38892.0,27.4271,27.4434,27.419,27.4353,38892.0
2017-05-05 11:55:00,33.65,33.66,33.62,33.63,31028.0,27.4353,27.4434,27.4108,27.419,31028.0
2017-05-05 12:00:00,33.63,33.63,33.62,33.62,40524.0,27.419,27.419,27.4108,27.4108,40524.0
2017-05-05 12:05:00,33.63,33.63,33.61,33.61,61680.0,27.419,27.419,27.4027,27.4027,61680.0
2017-05-05 12:10:00,33.62,33.63,33.62,33.63,29524.0,27.4108,27.419,27.4108,27.419,29524.0
2017-05-05 12:15:00,33.62,33.63,33.61,33.62,32268.0,27.4108,27.419,27.4027,27.4108,32268.0
2017-05-05 12:20:00,33.62,33.62,33.6,33.6,34724.0,27.4108,27.4108,27.3945,27.3945,34724.0
2017-05-05 12:25:00,33.6,33.62,33.6,33.62,31864.0,27.3945,27.4108,27.3945,27.4108,31864.0
2017-05-05 12:30:00,33.62,33.62,33.61,33.61,35832.0,27.4108,27.4108,27.4027,27.4027,35832.0
2017-05-05 12:35:00,33.61,33.64,33.61,33.63,52144.0,27.4027,27.4271,27.4027,27.419,52144.0
2017-05-05 12:40:00,33.63,33.66,33.63,33.65,34184.0,27.419,27.4434,27.419,27.4353,34184.0
2017-05-05 12:45:00,33.65,33.65,33.63,33.64,23176.0,27.4353,27.4353,27.419,27.4271,23176.0
2017-05-05 12:50:00,33.65,33.65,33.62,33.62,12280.0,27.4353,27.4353,27.4108,27.4108,12280.0
2017-05-05 12:55:00,33.63,33.65,33.63,33.64,26052.0,27.419,27.4353,27.419,27.4271,26052.0
2017-05-05 13:00:00,33.63,33.64,33.62,33.63,16636.0,27.419,27.4271,27.4108,27.419,16636.0
2017-05-05 13:05:00,33.61,33.63,33.61,33.63,24932.0,27.4027,27.419,27.4027,27.419,24932.0
2017-05-05 13:10:00,33.63,33.63,33.61,33.61,40136.0,27.419,27.419,27.4027,27.4027,40136.0
2017-05-05 13:15:00,33.62,33.62,33.6,33.61,22216.0,27.4108,27.4108,27.3945,27.4027,22216.0
2017-05-05 13:20:00,33.6,33.64,33.6,33.63,27748.0,27.3945,27.4271,27.3945,27.419,27748.0
2017-05-05 13:25:00,33.63,33.65,33.6,33.61,91656.0,27.419,27.4353,27.3945,27.4027,91656.0
2017-05-05 13:30:00,33.61,33.63,33.61,33.63,89412.0,27.4027,27.419,27.4027,27.419,89412.0
2017-05-05 13:35:00,33.63,33.63,33.6,33.62,19932.0,27.419,27.419,27.3945,27.4108,19932.0
2017-05-05 13:40:00,33.62,33.62,33.59,33.6,27224.0,27.4108,27.4108,27.3863,27.3945,27224.0
2017-05-05 13:45:00,33.6,33.61,33.59,33.6,26408.0,27.3945,27.4027,27.3863,27.3945,26408.0
2017-05-05 13:50:00,33.6,33.6,33.58,33.59,55568.0,27.3945,27.3945,27.3782,27.3863,55568.0
2017-05-05 13:55:00,33.59,33.62,33.59,33.62,26044.0,27.3863,27.4108,27.3863,27.4108,26044.0
2017-05-05 14:00:00,33.62,33.66,33.61,33.66,35408.0,27.4108,27.4434,27.4027,27.4434,35408.0
2017-05-05 14:05:00,33.66,33.66,33.63,33.64,29200.0,27.4434,27.4434,27.419,27.4271,29200.0
2017-05-05 14:10:00,33.64,33.64,33.6,33.61,35372.0,27.4271,27.4271,27.3945,27.4027,35372.0
2017-05-05 14:15:00,33.61,33.62,33.6,33.6,31900.0,27.4027,27.4108,27.3945,27.3945,31900.0
2017-05-05 14:20:00,33.6,33.6,33.59,33.59,28380.0,27.3945,27.3945,27.3863,27.3863,28380.0
2017-05-05 14:25:00,33.59,33.6,33.58,33.58,41468.0,27.3863,27.3945,27.3782,27.3782,41468.0
2017-05-05 14:30:00,33.58,33.6,33.58,33.6,34696.0,27.3782,27.3945,27.3782,27.3945,34696.0
2017-05-05 14:35:00,33.59,33.6,33.59,33.59,27452.0,27.3863,27.3945,27.3863,27.3863,27452.0
2017-05-05 14:40:00,33.59,33.61,33.59,33.59,30768.0,27.3863,27.4027,27.3863,27.3863,30768.0
2017-05-05 14:45:00,33.6,33.61,33.59,33.6,45908.0,27.3945,27.4027,27.3863,27.3945,45908.0
2017-05-05 14:50:00,33.6,33.61,33.58,33.59,26396.0,27.3945,27.4027,27.3782,27.3863,26396.0
2017-05-05 14:55:00,33.59,33.6,33.57,33.57,47780.0,27.3863,27.3945,27.37,27.37,47780.0
2017-05-05 15:00:00,33.57,33.58,33.56,33.58,52460.0,27.37,27.3782,27.3619,27.3782,52460.0
2017-05-05 15:05:00,33.57,33.6,33.57,33.59,45864.0,27.37,27.3945,27.37,27.3863,45864.0
2017-05-05 15:10:00,33.6,33.6,33.58,33.59,28500.0,27.3945,27.3945,27.3782,27.3863,28500.0
2017-05-05 15:15:00,33.59,33.59,33.57,33.59,40976.0,27.3863,27.3863,27.37,27.3863,40976.0
2017-05-05 15:20:00,33.59,33.6,33.58,33.6,60288.0,27.3863,27.3945,27.3782,27.3945,60288.0
2017-05-05 15:25:00,33.6,33.6,33.58,33.59,49644.0,27.3945,27.3945,27.3782,27.3863,49644.0
2017-05-05 15:30:00,33.59,33.61,33.58,33.58,63948.0,27.3863,27.4027,27.3782,27.3782,63948.0
2017-05-05 15:35:00,33.58,33.6,33.58,33.6,72856.0,27.3782,27.3945,27.3782,27.3945,72856.0
2017-05-05 15:40:00,33.6,33.6,33.58,33.59,97200.0,27.3945,27.3945,27.3782,27.3863,97200.0
2017-05-05 15:45:00,33.59,33.6,33.57,33.6,116152.0,27.3863,27.3945,27.37,27.3945,116152.0
2017-05-05 15:50:00,33.6,33.62,33.58,33.59,169560.0,27.3945,27.4108,27.3782,27.3863,169560.0
2017-05-05 15:55:00,33.59,33.6,33.58,33.59,242564.0,27.3863,27.3945,27.3782,27.3863,242564.0
2017-05-08 09:30:00,33.63,33.72,33.6,33.62,128500.0,27.419,27.4923,27.3945,27.4108,128500.0
2017-05-08 09:35:00,33.62,33.75,33.62,33.74,48420.0,27.4108,27.5168,27.4108,27.5086,48420.0
2017-05-08 09:40:00,33.73,33.75,33.71,33.72,53088.0,27.5005,27.5168,27.4842,27.4923,53088.0
2017-05-08 09:45:00,33.72,33.74,33.68,33.71,37924.0,27.4923,27.5086,27.4597,27.4842,37924.0
2017-05-08 09:50:00,33.71,33.72,33.65,33.65,44300.0,27.4842,27.4923,27.4353,27.4353,44300.0
2017-05-08 09:55:00,33.66,33.67,33.62,33.64,58744.0,27.4434,27.4516,27.4108,27.4271,58744.0
2017-05-08 10:00:00,33.64,33.64,33.58,33.58,65420.0,27.4271,27.4271,27.3782,27.3782,65420.0
2017-05-08 10:05:00,33.58,33.59,33.57,33.59,38208.0,27.3782,27.3863,27.37,27.3863,38208.0
2017-05-08 10:10:00,33.59,33.6,33.57,33.57,44984.0,27.3863,27.3945,27.37,27.37,44984.0
2017-05-08 10:15:00,33.57,33.58,33.54,33.56,33088.0,27.37,27.3782,27.3456,27.3619,33088.0
2017-05-08 10:20:00,33.57,33.58,33.56,33.57,30820.0,27.37,27.3782,27.3619,27.37,30820.0
2017-05-08 10:25:00,33.59,33.59,33.57,33.58,29508.0,27.3863,27.3863,27.37,27.3782,29508.0
2017-05-08 10:30:00,33.58,33.6,33.58,33.59,27608.0,27.3782,27.3945,27.3782,27.3863,27608.0
2017-05-08 10:35:00,33.59,33.61,33.59,33.6,59232.0,27.3863,27.4027,27.3863,27.3945,59232.0
2017-05-08 10:40:00,33.6,33.61,33.59,33.6,23632.0,27.3945,27.4027,27.3863,27.3945,23632.0
2017-05-08 10:45:00,33.6,33.61,33.58,33.58,23684.0,27.3945,27.4027,27.3782,27.3782,23684.0
2017-05-08 10:50:00,33.58,33.61,33.58,33.6,31864.0,27.3782,27.4027,27.3782,27.3945,31864.0
2017-05-08 10:55:00,33.6,33.61,33.6,33.61,22104.0,27.3945,27.4027,27.3945,27.4027,22104.0
2017-05-08 11:00:00,33.61,33.61,33.6,33.61,32812.0,27.4027,27.4027,27.3945,27.4027,32812.0
2017-05-08 11:05:00,33.61,33.63,33.61,33.63,14072.0,27.4027,27.419,27.4027,27.419,14072.0
2017-05-08 11:10:00,33.65,33.65,33.62,33.62,29544.0,27.4353,27.4353,27.4108,27.4108,29544.0
2017-05-08 11:15:00,33.62,33.63,33.61,33.61,29720.0,27.4108,27.419,27.4027,27.4027,29720.0
2017-05-08 11:20:00,33.61,33.67,33.61,33.66,62548.0,27.4027,27.4516,27.4027,27.4434,62548.0
2017-05-08 11:25:00,33.65,33.66,33.63,33.64,27752.0,27.4353,27.4434,27.419,27.4271,27752.0
2017-05-08 11:30:00,33.65,33.67,33.65,33.66,19696.0,27.4353,27.4516,27.4353,27.4434,19696.0
2017-05-08 11:35:00,33.67,33.69,33.66,33.69,21632.0,27.4516,27.4679,27.4434,27.4679,21632.0
2017-05-08 11:40:00,33.69,33.73,33.68,33.71,29020.0,27.4679,27.5005,27.4597,27.4842,29020.0
2017-05-08 11:45:00,33.71,33.74,33.69,33.74,38484.0,27.4842,27.5086,27.4679,27.5086,38484.0
2017-05-08 11:50:00,33.73,33.75,33.73,33.74,31192.0,27.5005,27.5168,27.5005,27.5086,31192.0
2017-05-08 11:55:00,33.74,33.74,33.71,33.73,28440.0,27.5086,27.5086,27.4842,27.5005,28440.0
2017-05-08 12:00:00,33.73,33.73,33.7,33.71,17600.0,27.5005,27.5005,27.476,27.4842,17600.0
2017-05-08 12:05:00,33.71,33.74,33.7,33.73,17568.0,27.4842,27.5086,27.476,27.5005,17568.0
2017-05-08 12:10:00,33.73,33.74,33.72,33.74,15868.0,27.5005,27.5086,27.4923,27.5086,15868.0
2017-05-08 12:15:00,33.74,33.74,33.71,33.72,12120.0,27.5086,27.5086,27.4842,27.4923,12120.0
2017-05-08 12:20:00,33.71,33.73,33.7,33.72,19544.0,27.4842,27.5005,27.476,27.4923,19544.0
2017-05-08 12:25:00,33.72,33.73,33.71,33.71,13400.0,27.4923,27.5005,27.4842,27.4842,13400.0
2017-05-08 12:30:00,33.72,33.72,33.7,33.71,9860.0,27.4923,27.4923,27.476,27.4842,9860.0
2017-05-08 12:35:00,33.71,33.73,33.7,33.73,33636.0,27.4842,27.5005,27.476,27.5005,33636.0
2017-05-08 12:40:00,33.72,33.74,33.72,33.74,10800.0,27.4923,27.5086,27.4923,27.5086,10800.0
2017-05-08 12:45:00,33.73,33.75,33.73,33.73,15400.0,27.5005,27.5168,27.5005,27.5005,15400.0
2017-05-08 12:50:00,33.73,33.73,33.71,33.72,32576.0,27.5005,27.5005,27.4842,27.4923,32576.0
2017-05-08 12:55:00,33.72,33.73,33.72,33.72,19708.0,27.4923,27.5005,27.4923,27.4923,19708.0
2017-05-08 13:00:00,33.72,33.72,33.7,33.72,11328.0,27.4923,27.4923,27.476,27.4923,11328.0
2017-05-08 13:05:00,33.72,33.72,33.7,33.7,14848.0,27.4923,27.4923,27.476,27.476,14848.0
2017-05-08 13:10:00,33.71,33.72,33.71,33.71,16776.0,27.4842,27.4923,27.4842,27.4842,16776.0
2017-05-08 13:15:00,33.72,33.72,33.71,33.72,11224.0,27.4923,27.4923,27.4842,27.4923,11224.0
2017-05-08 13:20:00,33.72,33.72,33.69,33.69,22536.0,27.4923,27.4923,27.4679,27.4679,22536.0
2017-05-08 13:25:00,33.7,33.7,33.68,33.69,35468.0,27.476,27.476,27.4597,27.4679,35468.0
2017-05-08 13:30:00,33.68,33.68,33.66,33.67,21000.0,27.4597,27.4597,27.4434,27.4516,21000.0
2017-05-08 13:35:00,33.67,33.68,33.66,33.66,13768.0,27.4516,27.4597,27.4434,27.4434,13768.0
2017-05-08 13:40:00,33.67,33.68,33.66,33.66,12592.0,27.4516,27.4597,27.4434,27.4434,12592.0
2017-05-08 13:45:00,33.66,33.66,33.65,33.66,9608.0,27.4434,27.4434,27.4353,27.4434,9608.0
2017-05-08 13:50:00,33.66,33.66,33.65,33.66,16724.0,27.4434,27.4434,27.4353,27.4434,16724.0
2017-05-08 13:55:00,33.66,33.68,33.66,33.67,13636.0,27.4434,27.4597,27.4434,27.4516,13636.0
2017-05-08 14:00:00,33.67,33.69,33.67,33.67,19780.0,27.4516,27.4679,27.4516,27.4516,19780.0
2017-05-08 14:05:00,33.67,33.67,33.66,33.67,35276.0,27.4516,27.4516,27.4434,27.4516,35276.0
2017-05-08 14:10:00,33.67,33.67,33.65,33.66,34424.0,27.4516,27.4516,27.4353,27.4434,34424.0
2017-05-08 14:15:00,33.66,33.67,33.66,33.67,34348.0,27.4434,27.4516,27.4434,27.4516,34348.0
2017-05-08 14:20:00,33.67,33.68,33.67,33.67,28316.0,27.4516,27.4597,27.4516,27.4516,28316.0
2017-05-08 14:25:00,33.66,33.67,33.65,33.66,32352.0,27.4434,27.4516,27.4353,27.4434,32352.0
2017-05-08 14:30:00,33.66,33.66,33.65,33.66,25364.0,27.4434,27.4434,27.4353,27.4434,25364.0
2017-05-08 14:35:00,33.66,33.68,33.65,33.68,36916.0,27.4434,27.4597,27.4353,27.4597,36916.0
2017-05-08 14:40:00,33.68,33.7,33.68,33.69,102972.0,27.4597,27.476,27.4597,27.4679,102972.0
2017-05-08 14:45:00,33.69,33.71,33.69,33.71,63264.0,27.4679,27.4842,27.4679,27.4842,63264.0
2017-05-08 14:50:00,33.71,33.72,33.71,33.72,44912.0,27.4842,27.4923,27.4842,27.4923,44912.0
2017-05-08 14:55:00,33.72,33.75,33.71,33.74,82144.0,27.4923,27.5168,27.4842,27.5086,82144.0
2017-05-08 15:00:00,33.74,33.75,33.73,33.73,76852.0,27.5086,27.5168,27.5005,27.5005,76852.0
2017-05-08 15:05:00,33.74,33.74,33.72,33.74,63512.0,27.5086,27.5086,27.4923,27.5086,63512.0
2017-05-08 15:10:00,33.74,33.76,33.74,33.76,178748.0,27.5086,27.5249,27.5086,27.5249,178748.0
2017-05-08 15:15:00,33.75,33.77,33.74,33.77,83272.0,27.5168,27.5331,27.5086,27.5331,83272.0
2017-05-08 15:20:00,33.76,33.78,33.76,33.77,67736.0,27.5249,27.5413,27.5249,27.5331,67736.0
2017-05-08 15:25:00,33.77,33.77,33.76,33.76,75480.0,27.5331,27.5331,27.5249,27.5249,75480.0
2017-05-08 15:30:00,33.76,33.78,33.76,33.78,72072.0,27.5249,27.5413,27.5249,27.5413,72072.0
2017-05-08 15:35:00,33.78,33.79,33.77,33.79,91592.0,27.5413,27.5494,27.5331,27.5494,91592.0
2017-05-08 15:40:00,33.79,33.79,33.73,33.74,296452.0,27.5494,27.5494,27.5005,27.5086,296452.0
2017-05-08 15:45:00,33.75,33.77,33.75,33.76,174980.0,27.5168,27.5331,27.5168,27.5249,174980.0
2017-05-08 15:50:00,33.77,33.77,33.75,33.76,129340.0,27.5331,27.5331,27.5168,27.5249,129340.0
2017-05-08 15:55:00,33.76,33.79,33.73,33.74,464416.0,27.5249,27.5494,27.5005,27.5086,464416.0
2017-05-09 09:30:00,33.61,33.71,33.61,33.67,116572.0,27.4027,27.4842,27.4027,27.4516,116572.0
2017-05-09 09:35:00,33.67,33.71,33.63,33.65,66008.0,27.4516,27.4842,27.419,27.4353,66008.0
2017-05-09 09:40:00,33.65,33.67,33.6,33.62,45668.0,27.4353,27.4516,27.3945,27.4108,45668.0
2017-05-09 09:45:00,33.62,33.65,33.6,33.65,71188.0,27.4108,27.4353,27.3945,27.4353,71188.0
2017-05-09 09:50:00,33.64,33.67,33.61,33.66,46392.0,27.4271,27.4516,27.4027,27.4434,46392.0
2017-05-09 09:55:00,33.67,33.7,33.66,33.7,20564.0,27.4516,27.476,27.4434,27.476,20564.0
2017-05-09 10:00:00,33.7,33.73,33.65,33.65,55680.0,27.476,27.5005,27.4353,27.4353,55680.0
2017-05-09 10:05:00,33.66,33.66,33.63,33.65,29776.0,27.4434,27.4434,27.419,27.4353,29776.0
2017-05-09 10:10:00,33.65,33.67,33.64,33.66,24240.0,27.4353,27.4516,27.4271,27.4434,24240.0
2017-05-09 10:15:00,33.66,33.69,33.64,33.69,42280.0,27.4434,27.4679,27.4271,27.4679,42280.0
2017-05-09 10:20:00,33.68,33.71,33.68,33.7,27532.0,27.4597,27.4842,27.4597,27.476,27532.0
2017-05-09 10:25:00,33.71,33.72,33.69,33.71,47444.0,27.4842,27.4923,27.4679,27.4842,47444.0
2017-05-09 10:30:00,33.71,33.71,33.68,33.7,37084.0,27.4842,27.4842,27.4597,27.476,37084.0
2017-05-09 10:35:00,33.7,33.71,33.67,33.71,49056.0,27.476,27.4842,27.4516,27.4842,49056.0
2017-05-09 10:40:00,33.71,33.73,33.71,33.72,39560.0,27.4842,27.5005,27.4842,27.4923,39560.0
2017-05-09 10:45:00,33.72,33.73,33.7,33.71,35096.0,27.4923,27.5005,27.476,27.4842,35096.0
2017-05-09 10:50:00,33.71,33.72,33.7,33.72,24284.0,27.4842,27.4923,27.476,27.4923,24284.0
2017-05-09 10:55:00,33.72,33.72,33.7,33.7,29696.0,27.4923,27.4923,27.476,27.476,29696.0
2017-05-09 11:00:00,33.71,33.71,33.69,33.69,42960.0,27.4842,27.4842,27.4679,27.4679,42960.0
2017-05-09 11:05:00,33.69,33.7,33.67,33.69,33612.0,27.4679,27.476,27.4516,27.4679,33612.0
2017-05-09 11:10:00,33.69,33.7,33.68,33.69,42240.0,27.4679,27.476,27.4597,27.4679,42240.0
2017-05-09 11:15:00,33.69,33.71,33.69,33.71,26596.0,27.4679,27.4842,27.4679,27.4842,26596.0
2017-05-09 11:20:00,33.71,33.71,33.67,33.68,38384.0,27.4842,27.4842,27.4516,27.4597,38384.0
2017-05-09 11:25:00,33.69,33.69,33.67,33.67,30532.0,27.4679,27.4679,27.4516,27.4516,30532.0
2017-05-09 11:30:00,33.67,33.69,33.66,33.67,29020.0,27.4516,27.4679,27.4434,27.4516,29020.0
2017-05-09 11:35:00,33.68,33.68,33.66,33.68,14400.0,27.4597,27.4597,27.4434,27.4597,14400.0
2017-05-09 11:40:00,33.68,33.69,33.66,33.69,32264.0,27.4597,27.4679,27.4434,27.4679,32264.0
2017-05-09 11:45:00,33.68,33.69,33.66,33.66,27924.0,27.4597,27.4679,27.4434,27.4434,27924.0
2017-05-09 11:50:00,33.66,33.69,33.66,33.69,31868.0,27.4434,27.4679,27.4434,27.4679,31868.0
2017-05-09 11:55:00,33.69,33.69,33.67,33.68,33040.0,27.4679,27.4679,27.4516,27.4597,33040.0
2017-05-09 12:00:00,33.69,33.69,33.67,33.68,22456.0,27.4679,27.4679,27.4516,27.4597,22456.0
2017-05-09 12:05:00,33.67,33.68,33.66,33.67,36232.0,27.4516,27.4597,27.4434,27.4516,36232.0
2017-05-09 12:10:00,33.67,33.67,33.65,33.65,27896.0,27.4516,27.4516,27.4353,27.4353,27896.0
2017-05-09 12:15:00,33.65,33.65,33.62,33.63,85964.0,27.4353,27.4353,27.4108,27.419,85964.0
2017-05-09 12:20:00,33.62,33.65,33.62,33.64,31340.0,27.4108,27.4353,27.4108,27.4271,31340.0
2017-05-09 12:25:00,33.64,33.64,33.62,33.62,39528.0,27.4271,27.4271,27.4108,27.4108,39528.0
2017-05-09 12:30:00,33.62,33.62,33.6,33.6,45668.0,27.4108,27.4108,27.3945,27.3945,45668.0
2017-05-09 12:35:00,33.6,33.63,33.59,33.62,82140.0,27.3945,27.419,27.3863,27.4108,82140.0
2017-05-09 12:40:00,33.62,33.64,33.62,33.64,48132.0,27.4108,27.4271,27.4108,27.4271,48132.0
2017-05-09 12:45:00,33.63,33.63,33.61,33.62,21612.0,27.419,27.419,27.4027,27.4108,21612.0
2017-05-09 12:50:00,33.63,33.63,33.6,33.6,23428.0,27.419,27.419,27.3945,27.3945,23428.0
2017-05-09 12:55:00,33.6,33.6,33.58,33.59,21928.0,27.3945,27.3945,27.3782,27.3863,21928.0
2017-05-09 13:00:00,33.58,33.58,33.57,33.57,21084.0,27.3782,27.3782,27.37,27.37,21084.0
2017-05-09 13:05:00,33.57,33.58,33.55,33.55,61132.0,27.37,27.3782,27.3537,27.3537,61132.0
2017-05-09 13:10:00,33.56,33.57,33.53,33.53,34240.0,27.3619,27.37,27.3374,27.3374,34240.0
2017-05-09 13:15:00,33.53,33.54,33.53,33.53,34128.0,27.3374,27.3456,27.3374,27.3374,34128.0
2017-05-09 13:20:00,33.54,33.55,33.54,33.54,19980.0,27.3456,27.3537,27.3456,27.3456,19980.0
2017-05-09 13:25:00,33.54,33.55,33.52,33.54,54064.0,27.3456,27.3537,27.3293,27.3456,54064.0
2017-05-09 13:30:00,33.55,33.55,33.52,33.52,59588.0,27.3537,27.3537,27.3293,27.3293,59588.0
2017-05-09 13:35:00,33.52,33.54,33.51,33.54,66692.0,27.3293,27.3456,27.3211,27.3456,66692.0
2017-05-09 13:40:00,33.54,33.56,33.54,33.56,14608.0,27.3456,27.3619,27.3456,27.3619,14608.0
2017-05-09 13:45:00,33.56,33.58,33.56,33.58,35304.0,27.3619,27.3782,27.3619,27.3782,35304.0
2017-05-09 13:50:00,33.59,33.59,33.58,33.59,21016.0,27.3863,27.3863,27.3782,27.3863,21016.0
2017-05-09 13:55:00,33.59,33.61,33.59,33.59,29400.0,27.3863,27.4027,27.3863,27.3863,29400.0
2017-05-09 14:00:00,33.6,33.6,33.58,33.58,49160.0,27.3945,27.3945,27.3782,27.3782,49160.0
2017-05-09 14:05:00,33.58,33.59,33.58,33.59,26396.0,27.3782,27.3863,27.3782,27.3863,26396.0
2017-05-09 14:10:00,33.59,33.59,33.58,33.58,27972.0,27.3863,27.3863,27.3782,27.3782,27972.0
2017-05-09 14:15:00,33.59,33.6,33.57,33.57,45924.0,27.3863,27.3945,27.37,27.37,45924.0
2017-05-09 14:20:00,33.57,33.58,33.57,33.58,17468.0,27.37,27.3782,27.37,27.3782,17468.0
2017-05-09 14:25:00,33.58,33.58,33.56,33.56,47784.0,27.3782,27.3782,27.3619,27.3619,47784.0
2017-05-09 14:30:00,33.56,33.56,33.53,33.53,46268.0,27.3619,27.3619,27.3374,27.3374,46268.0
2017-05-09 14:35:00,33.53,33.55,33.53,33.53,48276.0,27.3374,27.3537,27.3374,27.3374,48276.0
2017-05-09 14:40:00,33.53,33.53,33.52,33.52,36668.0,27.3374,27.3374,27.3293,27.3293,36668.0
2017-05-09 14:45:00,33.52,33.52,33.51,33.52,61968.0,27.3293,27.3293,27.3211,27.3293,61968.0
2017-05-09 14:50:00,33.52,33.52,33.5,33.51,60004.0,27.3293,27.3293,27.313,27.3211,60004.0
2017-05-09 14:55:00,33.52,33.52,33.51,33.52,75424.0,27.3293,27.3293,27.3211,27.3293,75424.0
2017-05-09 15:00:00,33.52,33.52,33.49,33.49,81228.0,27.3293,27.3293,27.3048,27.3048,81228.0
2017-05-09 15:05:00,33.49,33.5,33.46,33.47,111688.0,27.3048,27.313,27.2804,27.2885,111688.0
2017-05-09 15:10:00,33.47,33.48,33.46,33.48,55488.0,27.2885,27.2967,27.2804,27.2967,55488.0
2017-05-09 15:15:00,33.48,33.48,33.47,33.48,69936.0,27.2967,27.2967,27.2885,27.2967,69936.0
2017-05-09 15:20:00,33.48,33.49,33.46,33.47,84084.0,27.2967,27.3048,27.2804,27.2885,84084.0
2017-05-09 15:25:00,33.47,33.48,33.45,33.46,80748.0,27.2885,27.2967,27.2722,27.2804,80748.0
2017-05-09 15:30:00,33.46,33.46,33.41,33.42,117292.0,27.2804,27.2804,27.2396,27.2477,117292.0
2017-05-09 15:35:00,33.41,33.45,33.41,33.43,178584.0,27.2396,27.2722,27.2396,27.2559,178584.0
2017-05-09 15:40:00,33.43,33.43,33.37,33.38,199276.0,27.2559,27.2559,27.207,27.2151,199276.0
2017-05-09 15:45:00,33.38,33.43,33.38,33.43,171088.0,27.2151,27.2559,27.2151,27.2559,171088.0
2017-05-09 15:50:00,33.42,33.43,33.4,33.42,185820.0,27.2477,27.2559,27.2314,27.2477,185820.0
2017-05-09 15:55:00,33.42,33.44,33.42,33.44,286568.0,27.2477,27.264,27.2477,27.264,286568.0
2017-05-10 09:30:00,33.46,33.48,33.35,33.45,68856.0,27.2804,27.2967,27.1907,27.2722,68856.0
2017-05-10 09:35:00,33.42,33.48,33.42,33.46,19756.0,27.2477,27.2967,27.2477,27.2804,19756.0
2017-05-10 09:40:00,33.43,33.46,33.43,33.44,15800.0,27.2559,27.2804,27.2559,27.264,15800.0
2017-05-10 09:45:00,33.45,33.51,33.45,33.5,18348.0,27.2722,27.3211,27.2722,27.313,18348.0
2017-05-10 09:50:00,33.49,33.55,33.49,33.53,18516.0,27.3048,27.3537,27.3048,27.3374,18516.0
2017-05-10 09:55:00,33.54,33.56,33.52,33.53,23164.0,27.3456,27.3619,27.3293,27.3374,23164.0
2017-05-10 10:00:00,33.53,33.54,33.5,33.53,29232.0,27.3374,27.3456,27.313,27.3374,29232.0
2017-05-10 10:05:00,33.53,33.58,33.53,33.56,35352.0,27.3374,27.3782,27.3374,27.3619,35352.0
2017-05-10 10:10:00,33.57,33.57,33.52,33.53,35644.0,27.37,27.37,27.3293,27.3374,35644.0
2017-05-10 10:15:00,33.54,33.54,33.5,33.5,29476.0,27.3456,27.3456,27.313,27.313,29476.0
2017-05-10 10:20:00,33.52,33.53,33.49,33.51,35600.0,27.3293,27.3374,27.3048,27.3211,35600.0
2017-05-10 10:25:00,33.51,33.53,33.51,33.52,19996.0,27.3211,27.3374,27.3211,27.3293,19996.0
2017-05-10 10:30:00,33.52,33.53,33.48,33.49,28696.0,27.3293,27.3374,27.2967,27.3048,28696.0
2017-05-10 10:35:00,33.49,33.49,33.46,33.46,15916.0,27.3048,27.3048,27.2804,27.2804,15916.0
2017-05-10 10:40:00,33.46,33.46,33.44,33.44,12400.0,27.2804,27.2804,27.264,27.264,12400.0
2017-05-10 10:45:00,33.44,33.46,33.43,33.46,20372.0,27.264,27.2804,27.2559,27.2804,20372.0
2017-05-10 10:50:00,33.44,33.45,33.42,33.42,30620.0,27.264,27.2722,27.2477,27.2477,30620.0
2017-05-10 10:55:00,33.42,33.44,33.4,33.41,21200.0,27.2477,27.264,27.2314,27.2396,21200.0
2017-05-10 11:00:00,33.4,33.43,33.39,33.42,27100.0,27.2314,27.2559,27.2233,27.2477,27100.0
2017-05-10 11:05:00,33.42,33.45,33.41,33.44,13052.0,27.2477,27.2722,27.2396,27.264,13052.0
2017-05-10 11:10:00,33.45,33.46,33.44,33.44,26004.0,27.2722,27.2804,27.264,27.264,26004.0
2017-05-10 11:15:00,33.44,33.44,33.42,33.42,24160.0,27.264,27.264,27.2477,27.2477,24160.0
2017-05-10 11:20:00,33.43,33.44,33.41,33.43,26276.0,27.2559,27.264,27.2396,27.2559,26276.0
2017-05-10 11:25:00,33.44,33.47,33.43,33.44,28836.0,27.264,27.2885,27.2559,27.264,28836.0
2017-05-10 11:30:00,33.45,33.47,33.43,33.47,14736.0,27.2722,27.2885,27.2559,27.2885,14736.0
2017-05-10 11:35:00,33.48,33.48,33.44,33.45,22016.0,27.2967,27.2967,27.264,27.2722,22016.0
2017-05-10 11:40:00,33.45,33.5,33.45,33.49,16960.0,27.2722,27.313,27.2722,27.3048,16960.0
2017-05-10 11:45:00,33.49,33.5,33.47,33.5,22872.0,27.3048,27.313,27.2885,27.313,22872.0
2017-05-10 11:50:00,33.49,33.49,33.47,33.49,14992.0,27.3048,27.3048,27.2885,27.3048,14992.0
2017-05-10 11:55:00,33.49,33.53,33.48,33.52,41572.0,27.3048,27.3374,27.2967,27.3293,41572.0
2017-05-10 12:00:00,33.52,33.53,33.49,33.5,39656.0,27.3293,27.3374,27.3048,27.313,39656.0
2017-05-10 12:05:00,33.5,33.52,33.49,33.52,27212.0,27.313,27.3293,27.3048,27.3293,27212.0
2017-05-10 12:10:00,33.52,33.52,33.51,33.51,9200.0,27.3293,27.3293,27.3211,27.3211,9200.0
2017-05-10 12:15:00,33.51,33.51,33.49,33.5,50172.0,27.3211,27.3211,27.3048,27.313,50172.0
2017-05-10 12:20:00,33.5,33.54,33.5,33.54,42500.0,27.313,27.3456,27.313,27.3456,42500.0
2017-05-10 12:25:00,33.54,33.56,33.54,33.55,67840.0,27.3456,27.3619,27.3456,27.3537,67840.0
2017-05-10 12:30:00,33.56,33.59,33.56,33.57,207908.0,27.3619,27.3863,27.3619,27.37,207908.0
2017-05-10 12:35:00,33.57,33.59,33.56,33.58,58652.0,27.37,27.3863,27.3619,27.3782,58652.0
2017-05-10 12:40:00,33.59,33.6,33.58,33.6,48400.0,27.3863,27.3945,27.3782,27.3945,48400.0
2017-05-10 12:45:00,33.6,33.6,33.58,33.58,132484.0,27.3945,27.3945,27.3782,27.3782,132484.0
2017-05-10 12:50:00,33.58,33.58,33.56,33.58,40008.0,27.3782,27.3782,27.3619,27.3782,40008.0
2017-05-10 12:55:00,33.58,33.58,33.56,33.57,30704.0,27.3782,27.3782,27.3619,27.37,30704.0
2017-05-10 13:00:00,33.58,33.58,33.56,33.57,32380.0,27.3782,27.3782,27.3619,27.37,32380.0
2017-05-10 13:05:00,33.57,33.58,33.56,33.56,17400.0,27.37,27.3782,27.3619,27.3619,17400.0
2017-05-10 13:10:00,33.56,33.57,33.55,33.57,47804.0,27.3619,27.37,27.3537,27.37,47804.0
2017-05-10 13:15:00,33.57,33.58,33.56,33.57,128968.0,27.37,27.3782,27.3619,27.37,128968.0
2017-05-10 13:20:00,33.57,33.59,33.55,33.59,86680.0,27.37,27.3863,27.3537,27.3863,86680.0
2017-05-10 13:25:00,33.59,33.62,33.58,33.58,69252.0,27.3863,27.4108,27.3782,27.3782,69252.0
2017-05-10 13:30:00,33.58,33.58,33.55,33.58,209380.0,27.3782,27.3782,27.3537,27.3782,209380.0
2017-05-10 13:35:00,33.58,33.6,33.56,33.58,235108.0,27.3782,27.3945,27.3619,27.3782,235108.0
2017-05-10 13:40:00,33.58,33.58,33.56,33.58,55536.0,27.3782,27.3782,27.3619,27.3782,55536.0
2017-05-10 13:45:00,33.57,33.58,33.53,33.53,161232.0,27.37,27.3782,27.3374,27.3374,161232.0
2017-05-10 13:50:00,33.54,33.55,33.53,33.54,33284.0,27.3456,27.3537,27.3374,27.3456,33284.0
2017-05-10 13:55:00,33.54,33.54,33.52,33.53,28620.0,27.3456,27.3456,27.3293,27.3374,28620.0
2017-05-10 14:00:00,33.52,33.53,33.5,33.51,30980.0,27.3293,27.3374,27.313,27.3211,30980.0
2017-05-10 14:05:00,33.51,33.54,33.51,33.53,26372.0,27.3211,27.3456,27.3211,27.3374,26372.0
2017-05-10 14:10:00,33.53,33.53,33.51,33.51,35212.0,27.3374,27.3374,27.3211,27.3211,35212.0
2017-05-10 14:15:00,33.51,33.51,33.46,33.46,41480.0,27.3211,27.3211,27.2804,27.2804,41480.0
2017-05-10 14:20:00,33.46,33.47,33.4,33.41,43260.0,27.2804,27.2885,27.2314,27.2396,43260.0
2017-05-10 14:25:00,33.42,33.46,33.41,33.41,39028.0,27.2477,27.2804,27.2396,27.2396,39028.0
2017-05-10 14:30:00,33.41,33.49,33.41,33.46,49172.0,27.2396,27.3048,27.2396,27.2804,49172.0
2017-05-10 14:35:00,33.47,33.49,33.45,33.48,40076.0,27.2885,27.3048,27.2722,27.2967,40076.0
2017-05-10 14:40:00,33.49,33.49,33.48,33.49,26356.0,27.3048,27.3048,27.2967,27.3048,26356.0
2017-05-10 14:45:00,33.49,33.49,33.47,33.48,33628.0,27.3048,27.3048,27.2885,27.2967,33628.0
2017-05-10 14:50:00,33.48,33.48,33.46,33.48,20372.0,27.2967,27.2967,27.2804,27.2967,20372.0
2017-05-10 14:55:00,33.48,33.51,33.48,33.51,56432.0,27.2967,27.3211,27.2967,27.3211,56432.0
2017-05-10 15:00:00,33.52,33.55,33.5,33.55,39632.0,27.3293,27.3537,27.313,27.3537,39632.0
2017-05-10 15:05:00,33.55,33.56,33.54,33.56,40744.0,27.3537,27.3619,27.3456,27.3619,40744.0
2017-05-10 15:10:00,33.55,33.56,33.51,33.52,40280.0,27.3537,27.3619,27.3211,27.3293,40280.0
2017-05-10 15:15:00,33.52,33.52,33.51,33.52,42164.0,27.3293,27.3293,27.3211,27.3293,42164.0
2017-05-10 15:20:00,33.52,33.53,33.51,33.52,50240.0,27.3293,27.3374,27.3211,27.3293,50240.0
2017-05-10 15:25:00,33.51,33.53,33.51,33.52,52864.0,27.3211,27.3374,27.3211,27.3293,52864.0
2017-05-10 15:30:00,33.52,33.52,33.51,33.51,68384.0,27.3293,27.3293,27.3211,27.3211,68384.0
2017-05-10 15:35:00,33.51,33.52,33.51,33.52,55728.0,27.3211,27.3293,27.3211,27.3293,55728.0
2017-05-10 15:40:00,33.52,33.54,33.52,33.53,66480.0,27.3293,27.3456,27.3293,27.3374,66480.0
2017-05-10 15:45:00,33.54,33.54,33.51,33.52,64240.0,27.3456,27.3456,27.3211,27.3293,64240.0
2017-05-10 15:50:00,33.53,33.55,33.52,33.54,86244.0,27.3374,27.3537,27.3293,27.3456,86244.0
2017-05-10 15:55:00,33.54,33.57,33.52,33.54,291428.0,27.3456,27.37,27.3293,27.3456,291428.0
2017-05-11 09:30:00,33.52,33.57,33.46,33.54,79920.0,27.3293,27.37,27.2804,27.3456,79920.0
2017-05-11 09:35:00,33.52,33.56,33.49,33.51,25944.0,27.3293,27.3619,27.3048,27.3211,25944.0
2017-05-11 09:40:00,33.51,33.51,33.45,33.46,34196.0,27.3211,27.3211,27.2722,27.2804,34196.0
2017-05-11 09:45:00,33.46,33.52,33.44,33.52,16812.0,27.2804,27.3293,27.264,27.3293,16812.0
2017-05-11 09:50:00,33.53,33.56,33.51,33.52,21140.0,27.3374,27.3619,27.3211,27.3293,21140.0
2017-05-11 09:55:00,33.52,33.55,33.49,33.55,20108.0,27.3293,27.3537,27.3048,27.3537,20108.0
2017-05-11 10:00:00,33.56,33.6,33.56,33.58,29980.0,27.3619,27.3945,27.3619,27.3782,29980.0
2017-05-11 10:05:00,33.58,33.61,33.57,33.6,24356.0,27.3782,27.4027,27.37,27.3945,24356.0
2017-05-11 10:10:00,33.6,33.6,33.56,33.57,36836.0,27.3945,27.3945,27.3619,27.37,36836.0
2017-05-11 10:15:00,33.58,33.59,33.57,33.58,15084.0,27.3782,27.3863,27.37,27.3782,15084.0
2017-05-11 10:20:00,33.58,33.58,33.54,33.56,17028.0,27.3782,27.3782,27.3456,27.3619,17028.0
2017-05-11 10:25:00,33.56,33.56,33.52,33.55,20412.0,27.3619,27.3619,27.3293,27.3537,20412.0
2017-05-11 10:30:00,33.55,33.58,33.54,33.54,7600.0,27.3537,27.3782,27.3456,27.3456,7600.0
2017-05-11 10:35:00,33.54,33.58,33.54,33.56,18716.0,27.3456,27.3782,27.3456,27.3619,18716.0
2017-05-11 10:40:00,33.57,33.58,33.55,33.56,8224.0,27.37,27.3782,27.3537,27.3619,8224.0
2017-05-11 10:45:00,33.57,33.58,33.55,33.55,19648.0,27.37,27.3782,27.3537,27.3537,19648.0
2017-05-11 10:50:00,33.55,33.57,33.54,33.57,33560.0,27.3537,27.37,27.3456,27.37,33560.0
2017-05-11 10:55:00,33.56,33.57,33.54,33.56,17576.0,27.3619,27.37,27.3456,27.3619,17576.0
2017-05-11 11:00:00,33.56,33.57,33.55,33.55,17516.0,27.3619,27.37,27.3537,27.3537,17516.0
2017-05-11 11:05:00,33.54,33.55,33.51,33.52,38672.0,27.3456,27.3537,27.3211,27.3293,38672.0
2017-05-11 11:10:00,33.52,33.52,33.49,33.49,14620.0,27.3293,27.3293,27.3048,27.3048,14620.0
2017-05-11 11:15:00,33.5,33.5,33.48,33.49,12640.0,27.313,27.313,27.2967,27.3048,12640.0
2017-05-11 11:20:00,33.49,33.49,33.47,33.48,13672.0,27.3048,27.3048,27.2885,27.2967,13672.0
2017-05-11 11:25:00,33.48,33.49,33.47,33.48,26940.0,27.2967,27.3048,27.2885,27.2967,26940.0
2017-05-11 11:30:00,33.47,33.47,33.43,33.47,32928.0,27.2885,27.2885,27.2559,27.2885,32928.0
2017-05-11 11:35:00,33.46,33.47,33.44,33.45,19980.0,27.2804,27.2885,27.264,27.2722,19980.0
2017-05-11 11:40:00,33.45,33.45,33.43,33.43,21104.0,27.2722,27.2722,27.2559,27.2559,21104.0
2017-05-11 11:45:00,33.43,33.46,33.43,33.45,18140.0,27.2559,27.2804,27.2559,27.2722,18140.0
2017-05-11 11:50:00,33.44,33.45,33.43,33.44,63708.0,27.264,27.2722,27.2559,27.264,63708.0
2017-05-11 11:55:00,33.44,33.44,33.41,33.41,14964.0,27.264,27.264,27.2396,27.2396,14964.0
2017-05-11 12:00:00,33.41,33.42,33.4,33.42,19000.0,27.2396,27.2477,27.2314,27.2477,19000.0
2017-05-11 12:05:00,33.42,33.43,33.42,33.42,9312.0,27.2477,27.2559,27.2477,27.2477,9312.0
2017-05-11 12:10:00,33.43,33.44,33.42,33.44,14100.0,27.2559,27.264,27.2477,27.264,14100.0
2017-05-11 12:15:00,33.44,33.49,33.44,33.49,17012.0,27.264,27.3048,27.264,27.3048,17012.0
2017-05-11 12:20:00,33.49,33.51,33.49,33.5,12964.0,27.3048,27.3211,27.3048,27.313,12964.0
2017-05-11 12:25:00,33.51,33.52,33.49,33.5,18360.0,27.3211,27.3293,27.3048,27.313,18360.0
2017-05-11 12:30:00,33.5,33.52,33.5,33.51,10400.0,27.313,27.3293,27.313,27.3211,10400.0
2017-05-11 12:35:00,33.51,33.52,33.51,33.52,11424.0,27.3211,27.3293,27.3211,27.3293,11424.0
2017-05-11 12:40:00,33.52,33.54,33.52,33.54,12940.0,27.3293,27.3456,27.3293,27.3456,12940.0
2017-05-11 12:45:00,33.53,33.53,33.51,33.52,16620.0,27.3374,27.3374,27.3211,27.3293,16620.0
2017-05-11 12:50:00,33.51,33.52,33.51,33.52,20036.0,27.3211,27.3293,27.3211,27.3293,20036.0
2017-05-11 12:55:00,33.52,33.54,33.52,33.52,9480.0,27.3293,27.3456,27.3293,27.3293,9480.0
2017-05-11 13:00:00,33.52,33.52,33.51,33.51,19776.0,27.3293,27.3293,27.3211,27.3211,19776.0
2017-05-11 13:05:00,33.51,33.54,33.51,33.53,12144.0,27.3211,27.3456,27.3211,27.3374,12144.0
2017-05-11 13:10:00,33.53,33.54,33.53,33.53,3828.0,27.3374,27.3456,27.3374,27.3374,3828.0
2017-05-11 13:15:00,33.54,33.54,33.53,33.54,8148.0,27.3456,27.3456,27.3374,27.3456,8148.0
2017-05-11 13:20:00,33.53,33.53,33.52,33.52,12224.0,27.3374,27.3374,27.3293,27.3293,12224.0
2017-05-11 13:25:00,33.52,33.53,33.51,33.51,9332.0,27.3293,27.3374,27.3211,27.3211,9332.0
2017-05-11 13:30:00,33.51,33.52,33.5,33.5,28820.0,27.3211,27.3293,27.313,27.313,28820.0
2017-05-11 13:35:00,33.51,33.52,33.5,33.51,15772.0,27.3211,27.3293,27.313,27.3211,15772.0
2017-05-11 13:40:00,33.51,33.52,33.5,33.51,16452.0,27.3211,27.3293,27.313,27.3211,16452.0
2017-05-11 13:45:00,33.51,33.51,33.48,33.48,15260.0,27.3211,27.3211,27.2967,27.2967,15260.0
2017-05-11 13:50:00,33.48,33.48,33.46,33.46,14576.0,27.2967,27.2967,27.2804,27.2804,14576.0
2017-05-11 13:55:00,33.45,33.47,33.45,33.46,13600.0,27.2722,27.2885,27.2722,27.2804,13600.0
2017-05-11 14:00:00,33.47,33.48,33.46,33.48,15380.0,27.2885,27.2967,27.2804,27.2967,15380.0
2017-05-11 14:05:00,33.48,33.48,33.45,33.45,24876.0,27.2967,27.2967,27.2722,27.2722,24876.0
2017-05-11 14:10:00,33.46,33.47,33.45,33.45,15808.0,27.2804,27.2885,27.2722,27.2722,15808.0
2017-05-11 14:15:00,33.46,33.51,33.46,33.5,28504.0,27.2804,27.3211,27.2804,27.313,28504.0
2017-05-11 14:20:00,33.51,33.52,33.49,33.51,32752.0,27.3211,27.3293,27.3048,27.3211,32752.0
2017-05-11 14:25:00,33.52,33.53,33.51,33.52,23884.0,27.3293,27.3374,27.3211,27.3293,23884.0
2017-05-11 14:30:00,33.52,33.52,33.49,33.49,8112.0,27.3293,27.3293,27.3048,27.3048,8112.0
2017-05-11 14:35:00,33.49,33.5,33.48,33.49,13500.0,27.3048,27.313,27.2967,27.3048,13500.0
2017-05-11 14:40:00,33.5,33.5,33.49,33.49,10084.0,27.313,27.313,27.3048,27.3048,10084.0
2017-05-11 14:45:00,33.5,33.54,33.5,33.53,32528.0,27.313,27.3456,27.313,27.3374,32528.0
2017-05-11 14:50:00,33.54,33.54,33.51,33.52,12976.0,27.3456,27.3456,27.3211,27.3293,12976.0
2017-05-11 14:55:00,33.52,33.53,33.51,33.52,33692.0,27.3293,27.3374,27.3211,27.3293,33692.0
2017-05-11 15:00:00,33.52,33.55,33.52,33.55,24144.0,27.3293,27.3537,27.3293,27.3537,24144.0
2017-05-11 15:05:00,33.55,33.57,33.55,33.56,28240.0,27.3537,27.37,27.3537,27.3619,28240.0
2017-05-11 15:10:00,33.55,33.59,33.54,33.59,80048.0,27.3537,27.3863,27.3456,27.3863,80048.0
2017-05-11 15:15:00,33.59,33.59,33.56,33.56,22580.0,27.3863,27.3863,27.3619,27.3619,22580.0
2017-05-11 15:20:00,33.56,33.58,33.56,33.56,43444.0,27.3619,27.3782,27.3619,27.3619,43444.0
2017-05-11 15:25:00,33.56,33.57,33.55,33.57,35524.0,27.3619,27.37,27.3537,27.37,35524.0
2017-05-11 15:30:00,33.57,33.57,33.56,33.56,39288.0,27.37,27.37,27.3619,27.3619,39288.0
2017-05-11 15:35:00,33.57,33.61,33.57,33.6,101000.0,27.37,27.4027,27.37,27.3945,101000.0
2017-05-11 15:40:00,33.6,33.64,33.6,33.64,94352.0,27.3945,27.4271,27.3945,27.4271,94352.0
2017-05-11 15:45:00,33.64,33.65,33.63,33.64,117376.0,27.4271,27.4353,27.419,27.4271,117376.0
2017-05-11 15:50:00,33.64,33.65,33.63,33.64,111544.0,27.4271,27.4353,27.419,27.4271,111544.0
2017-05-11 15:55:00,33.63,33.67,33.62,33.66,282344.0,27.419,27.4516,27.4108,27.4434,282344.0
2017-05-12 09:30:00,33.68,33.74,33.67,33.71,93808.0,27.4597,27.5086,27.4516,27.4842,93808.0
2017-05-12 09:35:00,33.71,33.78,33.69,33.77,65672.0,27.4842,27.5413,27.4679,27.5331,65672.0
2017-05-12 09:40:00,33.77,33.78,33.73,33.74,41852.0,27.5331,27.5413,27.5005,27.5086,41852.0
2017-05-12 09:45:00,33.75,33.76,33.73,33.74,46296.0,27.5168,27.5249,27.5005,27.5086,46296.0
2017-05-12 09:50:00,33.74,33.76,33.74,33.74,44036.0,27.5086,27.5249,27.5086,27.5086,44036.0
2017-05-12 09:55:00,33.74,33.74,33.71,33.73,46616.0,27.5086,27.5086,27.4842,27.5005,46616.0
2017-05-12 10:00:00,33.73,33.76,33.71,33.76,55828.0,27.5005,27.5249,27.4842,27.5249,55828.0
2017-05-12 10:05:00,33.76,33.78,33.75,33.78,34384.0,27.5249,27.5413,27.5168,27.5413,34384.0
2017-05-12 10:10:00,33.78,33.79,33.76,33.77,51448.0,27.5413,27.5494,27.5249,27.5331,51448.0
2017-05-12 10:15:00,33.76,33.79,33.76,33.78,39404.0,27.5249,27.5494,27.5249,27.5413,39404.0
2017-05-12 10:20:00,33.78,33.79,33.77,33.79,37764.0,27.5413,27.5494,27.5331,27.5494,37764.0
2017-05-12 10:25:00,33.78,33.81,33.78,33.79,59896.0,27.5413,27.5657,27.5413,27.5494,59896.0
2017-05-12 10:30:00,33.8,33.82,33.8,33.82,24352.0,27.5576,27.5739,27.5576,27.5739,24352.0
2017-05-12 10:35:00,33.82,33.86,33.81,33.86,29680.0,27.5739,27.6065,27.5657,27.6065,29680.0
2017-05-12 10:40:00,33.86,33.88,33.85,33.86,30944.0,27.6065,27.6228,27.5983,27.6065,30944.0
2017-05-12 10:45:00,33.87,33.91,33.86,33.9,51416.0,27.6146,27.6472,27.6065,27.6391,51416.0
2017-05-12 10:50:00,33.89,33.92,33.89,33.91,35824.0,27.6309,27.6554,27.6309,27.6472,35824.0
2017-05-12 10:55:00,33.92,33.92,33.9,33.91,35012.0,27.6554,27.6554,27.6391,27.6472,35012.0
2017-05-12 11:00:00,33.91,33.91,33.89,33.9,41848.0,27.6472,27.6472,27.6309,27.6391,41848.0
2017-05-12 11:05:00,33.9,33.94,33.88,33.94,35836.0,27.6391,27.6717,27.6228,27.6717,35836.0
2017-05-12 11:10:00,33.93,33.94,33.92,33.93,37308.0,27.6636,27.6717,27.6554,27.6636,37308.0
2017-05-12 11:15:00,33.93,33.95,33.93,33.94,19072.0,27.6636,27.6799,27.6636,27.6717,19072.0
2017-05-12 11:20:00,33.94,33.94,33.92,33.92,36008.0,27.6717,27.6717,27.6554,27.6554,36008.0
2017-05-12 11:25:00,33.92,33.93,33.91,33.92,20800.0,27.6554,27.6636,27.6472,27.6554,20800.0
2017-05-12 11:30:00,33.92,33.94,33.91,33.92,83432.0,27.6554,27.6717,27.6472,27.6554,83432.0
2017-05-12 11:35:00,33.92,33.93,33.91,33.92,25700.0,27.6554,27.6636,27.6472,27.6554,25700.0
2017-05-12 11:40:00,33.92,33.93,33.9,33.93,47460.0,27.6554,27.6636,27.6391,27.6636,47460.0
2017-05-12 11:45:00,33.94,33.94,33.92,33.94,31872.0,27.6717,27.6717,27.6554,27.6717,31872.0
2017-05-12 11:50:00,33.94,33.96,33.94,33.95,23424.0,27.6717,27.688,27.6717,27.6799,23424.0
2017-05-12 11:55:00,33.95,33.95,33.93,33.93,34748.0,27.6799,27.6799,27.6636,27.6636,34748.0
2017-05-12 12:00:00,33.93,33.93,33.91,33.91,33588.0,27.6636,27.6636,27.6472,27.6472,33588.0
2017-05-12 12:05:00,33.91,33.92,33.88,33.88,41324.0,27.6472,27.6554,27.6228,27.6228,41324.0
2017-05-12 12:10:00,33.88,33.89,33.87,33.88,27232.0,27.6228,27.6309,27.6146,27.6228,27232.0
2017-05-12 12:15:00,33.88,33.91,33.88,33.91,29420.0,27.6228,27.6472,27.6228,27.6472,29420.0
2017-05-12 12:20:00,33.91,33.91,33.9,33.9,23972.0,27.6472,27.6472,27.6391,27.6391,23972.0
2017-05-12 12:25:00,33.9,33.93,33.9,33.92,26528.0,27.6391,27.6636,27.6391,27.6554,26528.0
2017-05-12 12:30:00,33.92,33.94,33.92,33.94,23480.0,27.6554,27.6717,27.6554,27.6717,23480.0
2017-05-12 12:35:00,33.93,33.94,33.93,33.93,25212.0,27.6636,27.6717,27.6636,27.6636,25212.0
2017-05-12 12:40:00,33.93,33.93,33.91,33.92,42172.0,27.6636,27.6636,27.6472,27.6554,42172.0
2017-05-12 12:45:00,33.92,33.93,33.92,33.93,16108.0,27.6554,27.6636,27.6554,27.6636,16108.0
2017-05-12 12:50:00,33.93,33.93,33.91,33.92,33688.0,27.6636,27.6636,27.6472,27.6554,33688.0
2017-05-12 12:55:00,33.92,33.92,33.9,33.9,19204.0,27.6554,27.6554,27.6391,27.6391,19204.0
2017-05-12 13:00:00,33.9,33.91,33.89,33.9,28280.0,27.6391,27.6472,27.6309,27.6391,28280.0
2017-05-12 13:05:00,33.89,33.89,33.88,33.89,21872.0,27.6309,27.6309,27.6228,27.6309,21872.0
2017-05-12 13:10:00,33.88,33.89,33.88,33.88,23104.0,27.6228,27.6309,27.6228,27.6228,23104.0
2017-05-12 13:15:00,33.88,33.88,33.87,33.88,22004.0,27.6228,27.6228,27.6146,27.6228,22004.0
2017-05-12 13:20:00,33.89,33.89,33.86,33.86,45732.0,27.6309,27.6309,27.6065,27.6065,45732.0
2017-05-12 13:25:00,33.86,33.87,33.84,33.84,47076.0,27.6065,27.6146,27.5902,27.5902,47076.0
2017-05-12 13:30:00,33.84,33.85,33.83,33.83,27052.0,27.5902,27.5983,27.582,27.582,27052.0
2017-05-12 13:35:00,33.83,33.85,33.83,33.84,30676.0,27.582,27.5983,27.582,27.5902,30676.0
2017-05-12 13:40:00,33.84,33.85,33.83,33.85,44328.0,27.5902,27.5983,27.582,27.5983,44328.0
2017-05-12 13:45:00,33.85,33.85,33.84,33.84,18324.0,27.5983,27.5983,27.5902,27.5902,18324.0
2017-05-12 13:50:00,33.84,33.85,33.84,33.84,25232.0,27.5902,27.5983,27.5902,27.5902,25232.0
2017-05-12 13:55:00,33.84,33.85,33.83,33.84,25604.0,27.5902,27.5983,27.582,27.5902,25604.0
2017-05-12 14:00:00,33.84,33.84,33.82,33.82,23308.0,27.5902,27.5902,27.5739,27.5739,23308.0
2017-05-12 14:05:00,33.83,33.9,33.83,33.9,81496.0,27.582,27.6391,27.582,27.6391,81496.0
2017-05-12 14:10:00,33.9,33.93,33.9,33.92,67872.0,27.6391,27.6636,27.6391,27.6554,67872.0
2017-05-12 14:15:00,33.92,33.93,33.91,33.93,70008.0,27.6554,27.6636,27.6472,27.6636,70008.0
2017-05-12 14:20:00,33.93,33.93,33.91,33.92,33524.0,27.6636,27.6636,27.6472,27.6554,33524.0
2017-05-12 14:25:00,33.92,33.92,33.9,33.9,51196.0,27.6554,27.6554,27.6391,27.6391,51196.0
2017-05-12 14:30:00,33.89,33.9,33.87,33.89,63924.0,27.6309,27.6391,27.6146,27.6309,63924.0
2017-05-12 14:35:00,33.9,33.9,33.88,33.88,41836.0,27.6391,27.6391,27.6228,27.6228,41836.0
2017-05-12 14:40:00,33.88,33.91,33.88,33.9,42716.0,27.6228,27.6472,27.6228,27.6391,42716.0
2017-05-12 14:45:00,33.9,33.91,33.89,33.9,44592.0,27.6391,27.6472,27.6309,27.6391,44592.0
2017-05-12 14:50:00,33.9,33.91,33.89,33.9,64024.0,27.6391,27.6472,27.6309,27.6391,64024.0
2017-05-12 14:55:00,33.9,33.9,33.88,33.88,37776.0,27.6391,27.6391,27.6228,27.6228,37776.0
2017-05-12 15:00:00,33.88,33.89,33.88,33.89,40724.0,27.6228,27.6309,27.6228,27.6309,40724.0
2017-05-12 15:05:00,33.89,33.9,33.88,33.89,44520.0,27.6309,27.6391,27.6228,27.6309,44520.0
2017-05-12 15:10:00,33.88,33.88,33.87,33.88,40944.0,27.6228,27.6228,27.6146,27.6228,40944.0
2017-05-12 15:15:00,33.88,33.9,33.87,33.89,52408.0,27.6228,27.6391,27.6146,27.6309,52408.0
2017-05-12 15:20:00,33.9,33.91,33.89,33.9,64020.0,27.6391,27.6472,27.6309,27.6391,64020.0
2017-05-12 15:25:00,33.9,33.91,33.88,33.88,59996.0,27.6391,27.6472,27.6228,27.6228,59996.0
2017-05-12 15:30:00,33.88,33.91,33.88,33.9,55532.0,27.6228,27.6472,27.6228,27.6391,55532.0
2017-05-12 15:35:00,33.9,33.92,33.9,33.92,79732.0,27.6391,27.6554,27.6391,27.6554,79732.0
2017-05-12 15:40:00,33.92,33.94,33.92,33.93,77372.0,27.6554,27.6717,27.6554,27.6636,77372.0
2017-05-12 15:45:00,33.93,33.94,33.89,33.91,129472.0,27.6636,27.6717,27.6309,27.6472,129472.0
2017-05-12 15:50:00,33.91,33.92,33.89,33.89,119328.0,27.6472,27.6554,27.6309,27.6309,119328.0
2017-05-12 15:55:00,33.89,33.9,33.88,33.89,227032.0,27.6309,27.6391,27.6228,27.6309,227032.0
2017-05-15 09:30:00,33.81,33.85,33.76,33.8,72860.0,27.5657,27.5983,27.5249,27.5576,72860.0
2017-05-15 09:35:00,33.8,33.86,33.8,33.84,33848.0,27.5576,27.6065,27.5576,27.5902,33848.0
2017-05-15 09:40:00,33.84,33.84,33.8,33.84,24420.0,27.5902,27.5902,27.5576,27.5902,24420.0
2017-05-15 09:45:00,33.84,33.86,33.82,33.84,27692.0,27.5902,27.6065,27.5739,27.5902,27692.0
2017-05-15 09:50:00,33.84,33.91,33.83,33.9,66188.0,27.5902,27.6472,27.582,27.6391,66188.0
2017-05-15 09:55:00,33.91,33.92,33.9,33.9,19444.0,27.6472,27.6554,27.6391,27.6391,19444.0
2017-05-15 10:00:00,33.91,33.91,33.88,33.91,30672.0,27.6472,27.6472,27.6228,27.6472,30672.0
2017-05-15 10:05:00,33.91,33.95,33.9,33.95,30644.0,27.6472,27.6799,27.6391,27.6799,30644.0
2017-05-15 10:10:00,33.96,33.96,33.92,33.95,53392.0,27.688,27.688,27.6554,27.6799,53392.0
2017-05-15 10:15:00,33.95,33.96,33.93,33.94,35416.0,27.6799,27.688,27.6636,27.6717,35416.0
2017-05-15 10:20:00,33.94,33.97,33.92,33.94,23492.0,27.6717,27.6962,27.6554,27.6717,23492.0
2017-05-15 10:25:00,33.95,33.97,33.94,33.96,32936.0,27.6799,27.6962,27.6717,27.688,32936.0
2017-05-15 10:30:00,33.96,34.02,33.95,34.01,43096.0,27.688,27.7369,27.6799,27.7288,43096.0
2017-05-15 10:35:00,34.01,34.02,33.99,34.0,65184.0,27.7288,27.7369,27.7125,27.7206,65184.0
2017-05-15 10:40:00,34.0,34.02,33.99,33.99,25836.0,27.7206,27.7369,27.7125,27.7125,25836.0
2017-05-15 10:45:00,33.99,34.03,33.99,34.03,52000.0,27.7125,27.7451,27.7125,27.7451,52000.0
2017-05-15 10:50:00,34.04,34.06,34.03,34.05,28960.0,27.7532,27.7695,27.7451,27.7614,28960.0
2017-05-15 10:55:00,34.05,34.05,34.03,34.04,39664.0,27.7614,27.7614,27.7451,27.7532,39664.0
2017-05-15 11:00:00,34.04,34.05,34.02,34.05,124924.0,27.7532,27.7614,27.7369,27.7614,124924.0
2017-05-15 11:05:00,34.05,34.08,34.04,34.08,53376.0,27.7614,27.7858,27.7532,27.7858,53376.0
2017-05-15 11:10:00,34.08,34.12,34.07,34.11,242280.0,27.7858,27.8185,27.7777,27.8103,242280.0
2017-05-15 11:15:00,34.12,34.15,34.11,34.14,74188.0,27.8185,27.8429,27.8103,27.8348,74188.0
2017-05-15 11:20:00,34.14,34.16,34.14,34.14,65996.0,27.8348,27.8511,27.8348,27.8348,65996.0
2017-05-15 11:25:00,34.14,34.15,34.12,34.14,65652.0,27.8348,27.8429,27.8185,27.8348,65652.0
2017-05-15 11:30:00,34.13,34.14,34.11,34.11,27100.0,27.8266,27.8348,27.8103,27.8103,27100.0
2017-05-15 11:35:00,34.12,34.13,34.11,34.11,44324.0,27.8185,27.8266,27.8103,27.8103,44324.0
2017-05-15 11:40:00,34.11,34.12,34.1,34.11,25560.0,27.8103,27.8185,27.8022,27.8103,25560.0
2017-05-15 11:45:00,34.11,34.11,34.08,34.08,24264.0,27.8103,27.8103,27.7858,27.7858,24264.0
2017-05-15 11:50:00,34.08,34.09,34.07,34.09,24060.0,27.7858,27.794,27.7777,27.794,24060.0
2017-05-15 11:55:00,34.09,34.1,34.07,34.1,23792.0,27.794,27.8022,27.7777,27.8022,23792.0
2017-05-15 12:00:00,34.1,34.12,34.1,34.11,33692.0,27.8022,27.8185,27.8022,27.8103,33692.0
2017-05-15 12:05:00,34.12,34.12,34.08,34.09,36612.0,27.8185,27.8185,27.7858,27.794,36612.0
2017-05-15 12:10:00,34.08,34.1,34.08,34.1,23720.0,27.7858,27.8022,27.7858,27.8022,23720.0
2017-05-15 12:15:00,34.1,34.1,34.08,34.08,26300.0,27.8022,27.8022,27.7858,27.7858,26300.0
2017-05-15 12:20:00,34.09,34.09,34.07,34.07,20580.0,27.794,27.794,27.7777,27.7777,20580.0
2017-05-15 12:25:00,34.07,34.08,34.06,34.06,12892.0,27.7777,27.7858,27.7695,27.7695,12892.0
2017-05-15 12:30:00,34.07,34.07,34.05,34.05,32216.0,27.7777,27.7777,27.7614,27.7614,32216.0
2017-05-15 12:35:00,34.06,34.06,34.04,34.05,15300.0,27.7695,27.7695,27.7532,27.7614,15300.0
2017-05-15 12:40:00,34.05,34.05,34.04,34.04,13752.0,27.7614,27.7614,27.7532,27.7532,13752.0
2017-05-15 12:45:00,34.04,34.04,34.02,34.03,13236.0,27.7532,27.7532,27.7369,27.7451,13236.0
2017-05-15 12:50:00,34.03,34.05,34.02,34.05,17012.0,27.7451,27.7614,27.7369,27.7614,17012.0
2017-05-15 12:55:00,34.05,34.06,34.04,34.04,19076.0,27.7614,27.7695,27.7532,27.7532,19076.0
2017-05-15 13:00:00,34.05,34.05,34.04,34.05,10800.0,27.7614,27.7614,27.7532,27.7614,10800.0
2017-05-15 13:05:00,34.04,34.04,34.02,34.03,11640.0,27.7532,27.7532,27.7369,27.7451,11640.0
2017-05-15 13:10:00,34.02,34.05,34.02,34.05,27144.0,27.7369,27.7614,27.7369,27.7614,27144.0
2017-05-15 13:15:00,34.04,34.05,34.04,34.05,17448.0,27.7532,27.7614,27.7532,27.7614,17448.0
2017-05-15 13:20:00,34.05,34.06,34.04,34.06,23900.0,27.7614,27.7695,27.7532,27.7695,23900.0
2017-05-15 13:25:00,34.05,34.07,34.05,34.07,21628.0,27.7614,27.7777,27.7614,27.7777,21628.0
2017-05-15 13:30:00,34.07,34.09,34.06,34.09,20196.0,27.7777,27.794,27.7695,27.794,20196.0
2017-05-15 13:35:00,34.08,34.1,34.07,34.09,44140.0,27.7858,27.8022,27.7777,27.794,44140.0
2017-05-15 13:40:00,34.1,34.1,34.09,34.09,6132.0,27.8022,27.8022,27.794,27.794,6132.0
2017-05-15 13:45:00,34.09,34.1,34.09,34.09,30452.0,27.794,27.8022,27.794,27.794,30452.0
2017-05-15 13:50:00,34.09,34.1,34.09,34.1,10768.0,27.794,27.8022,27.794,27.8022,10768.0
2017-05-15 13:55:00,34.1,34.1,34.08,34.1,24196.0,27.8022,27.8022,27.7858,27.8022,24196.0
2017-05-15 14:00:00,34.09,34.11,34.09,34.1,20864.0,27.794,27.8103,27.794,27.8022,20864.0
2017-05-15 14:05:00,34.1,34.12,34.1,34.12,56292.0,27.8022,27.8185,27.8022,27.8185,56292.0
2017-05-15 14:10:00,34.12,34.12,34.11,34.12,63296.0,27.8185,27.8185,27.8103,27.8185,63296.0
2017-05-15 14:15:00,34.11,34.12,34.1,34.11,55792.0,27.8103,27.8185,27.8022,27.8103,55792.0
2017-05-15 14:20:00,34.11,34.12,34.1,34.1,21820.0,27.8103,27.8185,27.8022,27.8022,21820.0
2017-05-15 14:25:00,34.1,34.11,34.1,34.1,40008.0,27.8022,27.8103,27.8022,27.8022,40008.0
2017-05-15 14:30:00,34.1,34.1,34.09,34.09,13596.0,27.8022,27.8022,27.794,27.794,13596.0
2017-05-15 14:35:00,34.09,34.1,34.08,34.08,22416.0,27.794,27.8022,27.7858,27.7858,22416.0
2017-05-15 14:40:00,34.09,34.09,34.08,34.08,13992.0,27.794,27.794,27.7858,27.7858,13992.0
2017-05-15 14:45:00,34.08,34.09,34.06,34.09,46340.0,27.7858,27.794,27.7695,27.794,46340.0
2017-05-15 14:50:00,34.09,34.09,34.07,34.08,27248.0,27.794,27.794,27.7777,27.7858,27248.0
2017-05-15 14:55:00,34.08,34.09,34.08,34.09,39064.0,27.7858,27.794,27.7858,27.794,39064.0
2017-05-15 15:00:00,34.09,34.09,34.05,34.06,114948.0,27.794,27.794,27.7614,27.7695,114948.0
2017-05-15 15:05:00,34.07,34.08,34.05,34.06,56972.0,27.7777,27.7858,27.7614,27.7695,56972.0
2017-05-15 15:10:00,34.06,34.06,34.03,34.05,61528.0,27.7695,27.7695,27.7451,27.7614,61528.0
2017-05-15 15:15:00,34.05,34.06,34.02,34.04,48996.0,27.7614,27.7695,27.7369,27.7532,48996.0
2017-05-15 15:20:00,34.04,34.04,34.02,34.02,54128.0,27.7532,27.7532,27.7369,27.7369,54128.0
2017-05-15 15:25:00,34.03,34.04,34.02,34.02,54368.0,27.7451,27.7532,27.7369,27.7369,54368.0
2017-05-15 15:30:00,34.02,34.03,34.01,34.02,83300.0,27.7369,27.7451,27.7288,27.7369,83300.0
2017-05-15 15:35:00,34.03,34.03,34.01,34.01,120204.0,27.7451,27.7451,27.7288,27.7288,120204.0
2017-05-15 15:40:00,34.01,34.02,34.01,34.02,103724.0,27.7288,27.7369,27.7288,27.7369,103724.0
2017-05-15 15:45:00,34.02,34.06,34.01,34.05,159472.0,27.7369,27.7695,27.7288,27.7614,159472.0
2017-05-15 15:50:00,34.05,34.06,34.04,34.06,124132.0,27.7614,27.7695,27.7532,27.7695,124132.0
2017-05-15 15:55:00,34.06,34.06,34.02,34.03,204056.0,27.7695,27.7695,27.7369,27.7451,204056.0
2017-05-16 09:30:00,34.06,34.1,33.99,34.07,92852.0,27.7695,27.8022,27.7125,27.7777,92852.0
2017-05-16 09:35:00,34.05,34.17,34.05,34.13,59656.0,27.7614,27.8592,27.7614,27.8266,59656.0
2017-05-16 09:40:00,34.14,34.14,34.08,34.08,43384.0,27.8348,27.8348,27.7858,27.7858,43384.0
2017-05-16 09:45:00,34.1,34.13,34.09,34.12,67656.0,27.8022,27.8266,27.794,27.8185,67656.0
2017-05-16 09:50:00,34.13,34.13,34.11,34.13,52984.0,27.8266,27.8266,27.8103,27.8266,52984.0
2017-05-16 09:55:00,34.14,34.15,34.11,34.15,55480.0,27.8348,27.8429,27.8103,27.8429,55480.0
2017-05-16 10:00:00,34.15,34.16,34.11,34.11,42688.0,27.8429,27.8511,27.8103,27.8103,42688.0
2017-05-16 10:05:00,34.12,34.12,34.09,34.1,58580.0,27.8185,27.8185,27.794,27.8022,58580.0
2017-05-16 10:10:00,34.1,34.11,34.08,34.1,101388.0,27.8022,27.8103,27.7858,27.8022,101388.0
2017-05-16 10:15:00,34.1,34.11,34.1,34.1,55804.0,27.8022,27.8103,27.8022,27.8022,55804.0
2017-05-16 10:20:00,34.1,34.12,34.1,34.12,43528.0,27.8022,27.8185,27.8022,27.8185,43528.0
2017-05-16 10:25:00,34.12,34.12,34.09,34.09,39640.0,27.8185,27.8185,27.794,27.794,39640.0
2017-05-16 10:30:00,34.09,34.16,34.09,34.16,46088.0,27.794,27.8511,27.794,27.8511,46088.0
2017-05-16 10:35:00,34.16,34.19,34.16,34.19,56440.0,27.8511,27.8755,27.8511,27.8755,56440.0
2017-05-16 10:40:00,34.19,34.2,34.17,34.18,42084.0,27.8755,27.8837,27.8592,27.8674,42084.0
2017-05-16 10:45:00,34.17,34.18,34.13,34.14,80220.0,27.8592,27.8674,27.8266,27.8348,80220.0
2017-05-16 10:50:00,34.14,34.14,34.11,34.12,45080.0,27.8348,27.8348,27.8103,27.8185,45080.0
2017-05-16 10:55:00,34.12,34.12,34.1,34.1,38240.0,27.8185,27.8185,27.8022,27.8022,38240.0
2017-05-16 11:00:00,34.1,34.1,34.08,34.1,33340.0,27.8022,27.8022,27.7858,27.8022,33340.0
2017-05-16 11:05:00,34.1,34.1,34.08,34.1,55444.0,27.8022,27.8022,27.7858,27.8022,55444.0
2017-05-16 11:10:00,34.1,34.1,34.09,34.09,66820.0,27.8022,27.8022,27.794,27.794,66820.0
2017-05-16 11:15:00,34.09,34.09,34.08,34.09,86084.0,27.794,27.794,27.7858,27.794,86084.0
2017-05-16 11:20:00,34.09,34.1,34.07,34.1,39424.0,27.794,27.8022,27.7777,27.8022,39424.0
2017-05-16 11:25:00,34.1,34.12,34.09,34.11,51976.0,27.8022,27.8185,27.794,27.8103,51976.0
2017-05-16 11:30:00,34.1,34.1,34.07,34.09,25572.0,27.8022,27.8022,27.7777,27.794,25572.0
2017-05-16 11:35:00,34.09,34.1,34.08,34.09,35196.0,27.794,27.8022,27.7858,27.794,35196.0
2017-05-16 11:40:00,34.09,34.1,34.08,34.09,17680.0,27.794,27.8022,27.7858,27.794,17680.0
2017-05-16 11:45:00,34.09,34.1,34.08,34.08,35560.0,27.794,27.8022,27.7858,27.7858,35560.0
2017-05-16 11:50:00,34.08,34.09,34.07,34.08,19048.0,27.7858,27.794,27.7777,27.7858,19048.0
2017-05-16 11:55:00,34.08,34.1,34.08,34.1,22780.0,27.7858,27.8022,27.7858,27.8022,22780.0
2017-05-16 12:00:00,34.1,34.12,34.09,34.1,19600.0,27.8022,27.8185,27.794,27.8022,19600.0
2017-05-16 12:05:00,34.1,34.11,34.1,34.1,15660.0,27.8022,27.8103,27.8022,27.8022,15660.0
2017-05-16 12:10:00,34.1,34.1,34.09,34.1,22280.0,27.8022,27.8022,27.794,27.8022,22280.0
2017-05-16 12:15:00,34.1,34.11,34.08,34.09,17468.0,27.8022,27.8103,27.7858,27.794,17468.0
2017-05-16 12:20:00,34.1,34.1,34.09,34.1,12584.0,27.8022,27.8022,27.794,27.8022,12584.0
2017-05-16 12:25:00,34.1,34.1,34.07,34.07,15240.0,27.8022,27.8022,27.7777,27.7777,15240.0
2017-05-16 12:30:00,34.07,34.07,34.05,34.06,27412.0,27.7777,27.7777,27.7614,27.7695,27412.0
2017-05-16 12:35:00,34.06,34.08,34.06,34.06,13400.0,27.7695,27.7858,27.7695,27.7695,13400.0
2017-05-16 12:40:00,34.06,34.08,34.06,34.08,18604.0,27.7695,27.7858,27.7695,27.7858,18604.0
2017-05-16 12:45:00,34.08,34.09,34.08,34.09,14492.0,27.7858,27.794,27.7858,27.794,14492.0
2017-05-16 12:50:00,34.1,34.1,34.09,34.1,15616.0,27.8022,27.8022,27.794,27.8022,15616.0
2017-05-16 12:55:00,34.09,34.1,34.09,34.09,14000.0,27.794,27.8022,27.794,27.794,14000.0
2017-05-16 13:00:00,34.09,34.09,34.07,34.08,24832.0,27.794,27.794,27.7777,27.7858,24832.0
2017-05-16 13:05:00,34.08,34.11,34.07,34.08,102072.0,27.7858,27.8103,27.7777,27.7858,102072.0
2017-05-16 13:10:00,34.08,34.09,34.07,34.09,21648.0,27.7858,27.794,27.7777,27.794,21648.0
2017-05-16 13:15:00,34.09,34.09,34.07,34.08,16000.0,27.794,27.794,27.7777,27.7858,16000.0
2017-05-16 13:20:00,34.08,34.08,34.07,34.07,17600.0,27.7858,27.7858,27.7777,27.7777,17600.0
2017-05-16 13:25:00,34.07,34.08,34.07,34.07,16916.0,27.7777,27.7858,27.7777,27.7777,16916.0
2017-05-16 13:30:00,34.08,34.08,34.06,34.07,61700.0,27.7858,27.7858,27.7695,27.7777,61700.0
2017-05-16 13:35:00,34.06,34.08,34.06,34.08,20536.0,27.7695,27.7858,27.7695,27.7858,20536.0
2017-05-16 13:40:00,34.08,34.1,34.08,34.09,14340.0,27.7858,27.8022,27.7858,27.794,14340.0
2017-05-16 13:45:00,34.09,34.1,34.09,34.09,23736.0,27.794,27.8022,27.794,27.794,23736.0
2017-05-16 13:50:00,34.1,34.1,34.08,34.08,17680.0,27.8022,27.8022,27.7858,27.7858,17680.0
2017-05-16 13:55:00,34.09,34.09,34.07,34.07,16400.0,27.794,27.794,27.7777,27.7777,16400.0
2017-05-16 14:00:00,34.06,34.08,34.05,34.05,51772.0,27.7695,27.7858,27.7614,27.7614,51772.0
2017-05-16 14:05:00,34.04,34.05,34.02,34.02,42572.0,27.7532,27.7614,27.7369,27.7369,42572.0
2017-05-16 14:10:00,34.02,34.04,34.02,34.03,46260.0,27.7369,27.7532,27.7369,27.7451,46260.0
2017-05-16 14:15:00,34.03,34.04,34.03,34.04,40724.0,27.7451,27.7532,27.7451,27.7532,40724.0
2017-05-16 14:20:00,34.04,34.04,34.02,34.03,29988.0,27.7532,27.7532,27.7369,27.7451,29988.0
2017-05-16 14:25:00,34.03,34.03,34.01,34.02,21624.0,27.7451,27.7451,27.7288,27.7369,21624.0
2017-05-16 14:30:00,34.01,34.01,33.99,34.01,35940.0,27.7288,27.7288,27.7125,27.7288,35940.0
2017-05-16 14:35:00,34.0,34.01,34.0,34.0,15068.0,27.7206,27.7288,27.7206,27.7206,15068.0
2017-05-16 14:40:00,33.99,34.0,33.98,33.99,29676.0,27.7125,27.7206,27.7043,27.7125,29676.0
2017-05-16 14:45:00,33.99,33.99,33.97,33.98,32164.0,27.7125,27.7125,27.6962,27.7043,32164.0
2017-05-16 14:50:00,33.98,34.0,33.97,33.99,57836.0,27.7043,27.7206,27.6962,27.7125,57836.0
2017-05-16 14:55:00,33.99,34.0,33.98,33.98,38012.0,27.7125,27.7206,27.7043,27.7043,38012.0
2017-05-16 15:00:00,33.98,34.01,33.97,34.0,66076.0,27.7043,27.7288,27.6962,27.7206,66076.0
2017-05-16 15:05:00,34.0,34.02,33.99,34.02,42356.0,27.7206,27.7369,27.7125,27.7369,42356.0
2017-05-16 15:10:00,34.02,34.02,34.01,34.01,29200.0,27.7369,27.7369,27.7288,27.7288,29200.0
2017-05-16 15:15:00,34.01,34.02,34.01,34.01,89628.0,27.7288,27.7369,27.7288,27.7288,89628.0
2017-05-16 15:20:00,34.01,34.04,34.01,34.03,88548.0,27.7288,27.7532,27.7288,27.7451,88548.0
2017-05-16 15:25:00,34.03,34.03,34.02,34.02,83040.0,27.7451,27.7451,27.7369,27.7369,83040.0
2017-05-16 15:30:00,34.02,34.05,34.02,34.02,78704.0,27.7369,27.7614,27.7369,27.7369,78704.0
2017-05-16 15:35:00,34.03,34.04,34.01,34.01,122324.0,27.7451,27.7532,27.7288,27.7288,122324.0
2017-05-16 15:40:00,34.01,34.03,34.01,34.01,112632.0,27.7288,27.7451,27.7288,27.7288,112632.0
2017-05-16 15:45:00,34.01,34.02,33.96,33.96,240992.0,27.7288,27.7369,27.688,27.688,240992.0
2017-05-16 15:50:00,33.96,33.97,33.95,33.97,116656.0,27.688,27.6962,27.6799,27.6962,116656.0
2017-05-16 15:55:00,33.97,33.98,33.95,33.98,396936.0,27.6962,27.7043,27.6799,27.7043,396936.0
2017-05-17 09:30:00,34.03,34.16,34.03,34.13,144152.0,27.7451,27.8511,27.7451,27.8266,144152.0
2017-05-17 09:35:00,34.13,34.15,34.08,34.11,45192.0,27.8266,27.8429,27.7858,27.8103,45192.0
2017-05-17 09:40:00,34.09,34.14,34.07,34.14,52012.0,27.794,27.8348,27.7777,27.8348,52012.0
2017-05-17 09:45:00,34.13,34.14,34.11,34.13,76032.0,27.8266,27.8348,27.8103,27.8266,76032.0
2017-05-17 09:50:00,34.13,34.19,34.13,34.15,146560.0,27.8266,27.8755,27.8266,27.8429,146560.0
2017-05-17 09:55:00,34.15,34.15,34.09,34.1,46720.0,27.8429,27.8429,27.794,27.8022,46720.0
2017-05-17 10:00:00,34.1,34.1,34.02,34.05,71040.0,27.8022,27.8022,27.7369,27.7614,71040.0
2017-05-17 10:05:00,34.05,34.05,34.03,34.05,33824.0,27.7614,27.7614,27.7451,27.7614,33824.0
2017-05-17 10:10:00,34.04,34.06,34.04,34.05,32520.0,27.7532,27.7695,27.7532,27.7614,32520.0
2017-05-17 10:15:00,34.05,34.06,34.03,34.05,32460.0,27.7614,27.7695,27.7451,27.7614,32460.0
2017-05-17 10:20:00,34.05,34.09,34.05,34.09,27800.0,27.7614,27.794,27.7614,27.794,27800.0
2017-05-17 10:25:00,34.09,34.13,34.08,34.09,29220.0,27.794,27.8266,27.7858,27.794,29220.0
2017-05-17 10:30:00,34.1,34.15,34.1,34.13,58396.0,27.8022,27.8429,27.8022,27.8266,58396.0
2017-05-17 10:35:00,34.13,34.17,34.12,34.17,44428.0,27.8266,27.8592,27.8185,27.8592,44428.0
2017-05-17 10:40:00,34.16,34.23,34.16,34.21,54492.0,27.8511,27.9081,27.8511,27.8918,54492.0
2017-05-17 10:45:00,34.21,34.26,34.21,34.23,87984.0,27.8918,27.9326,27.8918,27.9081,87984.0
2017-05-17 10:50:00,34.22,34.24,34.19,34.22,37828.0,27.9,27.9163,27.8755,27.9,37828.0
2017-05-17 10:55:00,34.22,34.27,34.2,34.27,55476.0,27.9,27.9408,27.8837,27.9408,55476.0
2017-05-17 11:00:00,34.27,34.29,34.24,34.27,53920.0,27.9408,27.9571,27.9163,27.9408,53920.0
2017-05-17 11:05:00,34.27,34.29,34.26,34.27,33924.0,27.9408,27.9571,27.9326,27.9408,33924.0
2017-05-17 11:10:00,34.27,34.29,34.26,34.27,54976.0,27.9408,27.9571,27.9326,27.9408,54976.0
2017-05-17 11:15:00,34.27,34.29,34.26,34.27,28344.0,27.9408,27.9571,27.9326,27.9408,28344.0
2017-05-17 11:20:00,34.27,34.27,34.24,34.24,38340.0,27.9408,27.9408,27.9163,27.9163,38340.0
2017-05-17 11:25:00,34.24,34.28,34.24,34.26,57260.0,27.9163,27.9489,27.9163,27.9326,57260.0
2017-05-17 11:30:00,34.25,34.25,34.22,34.23,30916.0,27.9245,27.9245,27.9,27.9081,30916.0
2017-05-17 11:35:00,34.23,34.23,34.21,34.23,24736.0,27.9081,27.9081,27.8918,27.9081,24736.0
2017-05-17 11:40:00,34.23,34.23,34.2,34.21,26764.0,27.9081,27.9081,27.8837,27.8918,26764.0
2017-05-17 11:45:00,34.2,34.2,34.18,34.2,22788.0,27.8837,27.8837,27.8674,27.8837,22788.0
2017-05-17 11:50:00,34.2,34.21,34.19,34.21,33860.0,27.8837,27.8918,27.8755,27.8918,33860.0
2017-05-17 11:55:00,34.2,34.21,34.19,34.2,21344.0,27.8837,27.8918,27.8755,27.8837,21344.0
2017-05-17 12:00:00,34.2,34.22,34.19,34.21,185696.0,27.8837,27.9,27.8755,27.8918,185696.0
2017-05-17 12:05:00,34.21,34.23,34.21,34.22,42004.0,27.8918,27.9081,27.8918,27.9,42004.0
2017-05-17 12:10:00,34.23,34.24,34.21,34.24,24472.0,27.9081,27.9163,27.8918,27.9163,24472.0
2017-05-17 12:15:00,34.23,34.25,34.23,34.25,23560.0,27.9081,27.9245,27.9081,27.9245,23560.0
2017-05-17 12:20:00,34.25,34.26,34.25,34.25,85612.0,27.9245,27.9326,27.9245,27.9245,85612.0
2017-05-17 12:25:00,34.25,34.26,34.25,34.25,38384.0,27.9245,27.9326,27.9245,27.9245,38384.0
2017-05-17 12:30:00,34.25,34.25,34.23,34.24,22276.0,27.9245,27.9245,27.9081,27.9163,22276.0
2017-05-17 12:35:00,34.24,34.25,34.21,34.22,45448.0,27.9163,27.9245,27.8918,27.9,45448.0
2017-05-17 12:40:00,34.22,34.23,34.18,34.19,65096.0,27.9,27.9081,27.8674,27.8755,65096.0
2017-05-17 12:45:00,34.19,34.2,34.18,34.19,33268.0,27.8755,27.8837,27.8674,27.8755,33268.0
2017-05-17 12:50:00,34.19,34.19,34.15,34.16,24872.0,27.8755,27.8755,27.8429,27.8511,24872.0
2017-05-17 12:55:00,34.16,34.16,34.11,34.11,21920.0,27.8511,27.8511,27.8103,27.8103,21920.0
2017-05-17 13:00:00,34.11,34.12,34.08,34.1,52892.0,27.8103,27.8185,27.7858,27.8022,52892.0
2017-05-17 13:05:00,34.09,34.11,34.08,34.11,36908.0,27.794,27.8103,27.7858,27.8103,36908.0
2017-05-17 13:10:00,34.11,34.15,34.11,34.14,46912.0,27.8103,27.8429,27.8103,27.8348,46912.0
2017-05-17 13:15:00,34.15,34.15,34.12,34.12,38880.0,27.8429,27.8429,27.8185,27.8185,38880.0
2017-05-17 13:20:00,34.12,34.19,34.11,34.19,40532.0,27.8185,27.8755,27.8103,27.8755,40532.0
2017-05-17 13:25:00,34.18,34.18,34.17,34.18,43140.0,27.8674,27.8674,27.8592,27.8674,43140.0
2017-05-17 13:30:00,34.17,34.17,34.14,34.15,24000.0,27.8592,27.8592,27.8348,27.8429,24000.0
2017-05-17 13:35:00,34.16,34.16,34.13,34.15,18128.0,27.8511,27.8511,27.8266,27.8429,18128.0
2017-05-17 13:40:00,34.15,34.16,34.13,34.15,26124.0,27.8429,27.8511,27.8266,27.8429,26124.0
2017-05-17 13:45:00,34.15,34.18,34.14,34.18,20844.0,27.8429,27.8674,27.8348,27.8674,20844.0
2017-05-17 13:50:00,34.19,34.2,34.18,34.19,20176.0,27.8755,27.8837,27.8674,27.8755,20176.0
2017-05-17 13:55:00,34.18,34.2,34.18,34.19,22964.0,27.8674,27.8837,27.8674,27.8755,22964.0
2017-05-17 14:00:00,34.19,34.2,34.17,34.2,36364.0,27.8755,27.8837,27.8592,27.8837,36364.0
2017-05-17 14:05:00,34.2,34.2,34.19,34.2,15504.0,27.8837,27.8837,27.8755,27.8837,15504.0
2017-05-17 14:10:00,34.2,34.24,34.19,34.24,39704.0,27.8837,27.9163,27.8755,27.9163,39704.0
2017-05-17 14:15:00,34.23,34.26,34.21,34.26,103408.0,27.9081,27.9326,27.8918,27.9326,103408.0
2017-05-17 14:20:00,34.26,34.26,34.23,34.24,73100.0,27.9326,27.9326,27.9081,27.9163,73100.0
2017-05-17 14:25:00,34.24,34.27,34.23,34.24,64852.0,27.9163,27.9408,27.9081,27.9163,64852.0
2017-05-17 14:30:00,34.24,34.27,34.24,34.24,52328.0,27.9163,27.9408,27.9163,27.9163,52328.0
2017-05-17 14:35:00,34.24,34.25,34.23,34.23,42324.0,27.9163,27.9245,27.9081,27.9081,42324.0
2017-05-17 14:40:00,34.23,34.25,34.23,34.23,29904.0,27.9081,27.9245,27.9081,27.9081,29904.0
2017-05-17 14:45:00,34.23,34.26,34.23,34.25,39760.0,27.9081,27.9326,27.9081,27.9245,39760.0
2017-05-17 14:50:00,34.25,34.27,34.25,34.26,121832.0,27.9245,27.9408,27.9245,27.9326,121832.0
2017-05-17 14:55:00,34.26,34.27,34.22,34.23,50508.0,27.9326,27.9408,27.9,27.9081,50508.0
2017-05-17 15:00:00,34.23,34.23,34.19,34.2,60228.0,27.9081,27.9081,27.8755,27.8837,60228.0
2017-05-17 15:05:00,34.21,34.21,34.17,34.17,29816.0,27.8918,27.8918,27.8592,27.8592,29816.0
2017-05-17 15:10:00,34.18,34.19,34.16,34.17,44676.0,27.8674,27.8755,27.8511,27.8592,44676.0
2017-05-17 15:15:00,34.17,34.17,34.14,34.16,49268.0,27.8592,27.8592,27.8348,27.8511,49268.0
2017-05-17 15:20:00,34.16,34.17,34.15,34.16,48668.0,27.8511,27.8592,27.8429,27.8511,48668.0
2017-05-17 15:25:00,34.16,34.16,34.15,34.15,44872.0,27.8511,27.8511,27.8429,27.8429,44872.0
2017-05-17 15:30:00,34.15,34.19,34.15,34.17,74060.0,27.8429,27.8755,27.8429,27.8592,74060.0
2017-05-17 15:35:00,34.17,34.17,34.15,34.16,108508.0,27.8592,27.8592,27.8429,27.8511,108508.0
2017-05-17 15:40:00,34.16,34.19,34.13,34.16,138768.0,27.8511,27.8755,27.8266,27.8511,138768.0
2017-05-17 15:45:00,34.16,34.17,34.13,34.13,135624.0,27.8511,27.8592,27.8266,27.8266,135624.0
2017-05-17 15:50:00,34.13,34.17,34.13,34.13,208172.0,27.8266,27.8592,27.8266,27.8266,208172.0
2017-05-17 15:55:00,34.14,34.17,34.11,34.12,473004.0,27.8348,27.8592,27.8103,27.8185,473004.0
2017-05-18 09:30:00,34.16,34.43,34.11,34.26,247580.0,27.8511,28.0712,27.8103,27.9326,247580.0
2017-05-18 09:35:00,34.27,34.27,34.03,34.09,123568.0,27.9408,27.9408,27.7451,27.794,123568.0
2017-05-18 09:40:00,34.07,34.11,33.98,34.09,107512.0,27.7777,27.8103,27.7043,27.794,107512.0
2017-05-18 09:45:00,34.09,34.1,33.97,34.0,106976.0,27.794,27.8022,27.6962,27.7206,106976.0
2017-05-18 09:50:00,33.99,34.0,33.95,33.99,143004.0,27.7125,27.7206,27.6799,27.7125,143004.0
2017-05-18 09:55:00,33.98,34.07,33.96,34.06,110988.0,27.7043,27.7777,27.688,27.7695,110988.0
2017-05-18 10:00:00,34.06,34.15,34.03,34.08,133336.0,27.7695,27.8429,27.7451,27.7858,133336.0
2017-05-18 10:05:00,34.07,34.07,33.97,33.97,64616.0,27.7777,27.7777,27.6962,27.6962,64616.0
2017-05-18 10:10:00,33.98,33.98,33.93,33.95,121848.0,27.7043,27.7043,27.6636,27.6799,121848.0
2017-05-18 10:15:00,33.96,34.03,33.94,34.01,67924.0,27.688,27.7451,27.6717,27.7288,67924.0
2017-05-18 10:20:00,34.02,34.06,34.0,34.04,25068.0,27.7369,27.7695,27.7206,27.7532,25068.0
2017-05-18 10:25:00,34.07,34.09,34.05,34.07,34132.0,27.7777,27.794,27.7614,27.7777,34132.0
2017-05-18 10:30:00,34.08,34.09,34.05,34.05,130512.0,27.7858,27.794,27.7614,27.7614,130512.0
2017-05-18 10:35:00,34.05,34.05,34.03,34.03,15948.0,27.7614,27.7614,27.7451,27.7451,15948.0
2017-05-18 10:40:00,34.04,34.09,34.04,34.06,36360.0,27.7532,27.794,27.7532,27.7695,36360.0
2017-05-18 10:45:00,34.07,34.17,34.07,34.17,13416.0,27.7777,27.8592,27.7777,27.8592,13416.0
2017-05-18 10:50:00,34.17,34.18,34.13,34.17,40108.0,27.8592,27.8674,27.8266,27.8592,40108.0
2017-05-18 10:55:00,34.17,34.17,34.13,34.14,27380.0,27.8592,27.8592,27.8266,27.8348,27380.0
2017-05-18 11:00:00,34.15,34.16,34.13,34.13,27000.0,27.8429,27.8511,27.8266,27.8266,27000.0
2017-05-18 11:05:00,34.15,34.17,34.15,34.16,25004.0,27.8429,27.8592,27.8429,27.8511,25004.0
2017-05-18 11:10:00,34.16,34.19,34.14,34.18,41876.0,27.8511,27.8755,27.8348,27.8674,41876.0
2017-05-18 11:15:00,34.18,34.18,34.15,34.17,24048.0,27.8674,27.8674,27.8429,27.8592,24048.0
2017-05-18 11:20:00,34.18,34.18,34.13,34.13,72808.0,27.8674,27.8674,27.8266,27.8266,72808.0
2017-05-18 11:25:00,34.14,34.16,34.13,34.16,23104.0,27.8348,27.8511,27.8266,27.8511,23104.0
2017-05-18 11:30:00,34.16,34.17,34.13,34.16,41676.0,27.8511,27.8592,27.8266,27.8511,41676.0
2017-05-18 11:35:00,34.17,34.19,34.14,34.15,33608.0,27.8592,27.8755,27.8348,27.8429,33608.0
2017-05-18 11:40:00,34.17,34.18,34.16,34.17,25600.0,27.8592,27.8674,27.8511,27.8592,25600.0
2017-05-18 11:45:00,34.18,34.18,34.14,34.14,48164.0,27.8674,27.8674,27.8348,27.8348,48164.0
2017-05-18 11:50:00,34.15,34.17,34.13,34.16,22532.0,27.8429,27.8592,27.8266,27.8511,22532.0
2017-05-18 11:55:00,34.16,34.17,34.14,34.14,19424.0,27.8511,27.8592,27.8348,27.8348,19424.0
2017-05-18 12:00:00,34.15,34.17,34.12,34.13,23820.0,27.8429,27.8592,27.8185,27.8266,23820.0
2017-05-18 12:05:00,34.14,34.17,34.12,34.17,45904.0,27.8348,27.8592,27.8185,27.8592,45904.0
2017-05-18 12:10:00,34.17,34.18,34.15,34.16,46332.0,27.8592,27.8674,27.8429,27.8511,46332.0
2017-05-18 12:15:00,34.15,34.16,34.15,34.16,24136.0,27.8429,27.8511,27.8429,27.8511,24136.0
2017-05-18 12:20:00,34.15,34.17,34.15,34.16,14400.0,27.8429,27.8592,27.8429,27.8511,14400.0
2017-05-18 12:25:00,34.16,34.17,34.15,34.16,25544.0,27.8511,27.8592,27.8429,27.8511,25544.0
2017-05-18 12:30:00,34.16,34.17,34.15,34.15,23396.0,27.8511,27.8592,27.8429,27.8429,23396.0
2017-05-18 12:35:00,34.15,34.18,34.15,34.18,48796.0,27.8429,27.8674,27.8429,27.8674,48796.0
2017-05-18 12:40:00,34.18,34.19,34.17,34.18,20780.0,27.8674,27.8755,27.8592,27.8674,20780.0
2017-05-18 12:45:00,34.18,34.18,34.15,34.17,23592.0,27.8674,27.8674,27.8429,27.8592,23592.0
2017-05-18 12:50:00,34.17,34.18,34.16,34.17,15988.0,27.8592,27.8674,27.8511,27.8592,15988.0
2017-05-18 12:55:00,34.16,34.18,34.16,34.18,19196.0,27.8511,27.8674,27.8511,27.8674,19196.0
2017-05-18 13:00:00,34.18,34.19,34.17,34.18,17200.0,27.8674,27.8755,27.8592,27.8674,17200.0
2017-05-18 13:05:00,34.19,34.19,34.17,34.18,19396.0,27.8755,27.8755,27.8592,27.8674,19396.0
2017-05-18 13:10:00,34.17,34.19,34.17,34.18,13044.0,27.8592,27.8755,27.8592,27.8674,13044.0
2017-05-18 13:15:00,34.18,34.2,34.16,34.2,34496.0,27.8674,27.8837,27.8511,27.8837,34496.0
2017-05-18 13:20:00,34.2,34.21,34.19,34.2,26600.0,27.8837,27.8918,27.8755,27.8837,26600.0
2017-05-18 13:25:00,34.2,34.21,34.19,34.21,27292.0,27.8837,27.8918,27.8755,27.8918,27292.0
2017-05-18 13:30:00,34.21,34.22,34.18,34.21,53504.0,27.8918,27.9,27.8674,27.8918,53504.0
2017-05-18 13:35:00,34.2,34.21,34.19,34.2,49860.0,27.8837,27.8918,27.8755,27.8837,49860.0
2017-05-18 13:40:00,34.2,34.22,34.19,34.22,123224.0,27.8837,27.9,27.8755,27.9,123224.0
2017-05-18 13:45:00,34.22,34.22,34.21,34.22,21620.0,27.9,27.9,27.8918,27.9,21620.0
2017-05-18 13:50:00,34.22,34.23,34.2,34.23,340228.0,27.9,27.9081,27.8837,27.9081,340228.0
2017-05-18 13:55:00,34.23,34.24,34.21,34.22,25348.0,27.9081,27.9163,27.8918,27.9,25348.0
2017-05-18 14:00:00,34.23,34.25,34.22,34.25,45764.0,27.9081,27.9245,27.9,27.9245,45764.0
2017-05-18 14:05:00,34.24,34.24,34.22,34.23,42068.0,27.9163,27.9163,27.9,27.9081,42068.0
2017-05-18 14:10:00,34.23,34.24,34.22,34.23,24800.0,27.9081,27.9163,27.9,27.9081,24800.0
2017-05-18 14:15:00,34.23,34.25,34.23,34.24,18496.0,27.9081,27.9245,27.9081,27.9163,18496.0
2017-05-18 14:20:00,34.24,34.25,34.22,34.22,35864.0,27.9163,27.9245,27.9,27.9,35864.0
2017-05-18 14:25:00,34.23,34.24,34.22,34.22,46056.0,27.9081,27.9163,27.9,27.9,46056.0
2017-05-18 14:30:00,34.22,34.25,34.22,34.25,88568.0,27.9,27.9245,27.9,27.9245,88568.0
2017-05-18 14:35:00,34.25,34.26,34.23,34.24,41764.0,27.9245,27.9326,27.9081,27.9163,41764.0
2017-05-18 14:40:00,34.24,34.24,34.23,34.24,52276.0,27.9163,27.9163,27.9081,27.9163,52276.0
2017-05-18 14:45:00,34.24,34.25,34.24,34.25,77388.0,27.9163,27.9245,27.9163,27.9245,77388.0
2017-05-18 14:50:00,34.25,34.26,34.24,34.25,47936.0,27.9245,27.9326,27.9163,27.9245,47936.0
2017-05-18 14:55:00,34.25,34.27,34.24,34.27,59068.0,27.9245,27.9408,27.9163,27.9408,59068.0
2017-05-18 15:00:00,34.27,34.33,34.27,34.33,110312.0,27.9408,27.9897,27.9408,27.9897,110312.0
2017-05-18 15:05:00,34.33,34.33,34.3,34.31,134952.0,27.9897,27.9897,27.9652,27.9734,134952.0
2017-05-18 15:10:00,34.31,34.35,34.31,34.33,133344.0,27.9734,28.006,27.9734,27.9897,133344.0
2017-05-18 15:15:00,34.32,34.33,34.29,34.29,98080.0,27.9815,27.9897,27.9571,27.9571,98080.0
2017-05-18 15:20:00,34.29,34.3,34.27,34.27,98780.0,27.9571,27.9652,27.9408,27.9408,98780.0
2017-05-18 15:25:00,34.27,34.28,34.26,34.27,87312.0,27.9408,27.9489,27.9326,27.9408,87312.0
2017-05-18 15:30:00,34.27,34.28,34.24,34.27,186808.0,27.9408,27.9489,27.9163,27.9408,186808.0
2017-05-18 15:35:00,34.27,34.31,34.26,34.31,256880.0,27.9408,27.9734,27.9326,27.9734,256880.0
2017-05-18 15:40:00,34.3,34.31,34.29,34.3,244824.0,27.9652,27.9734,27.9571,27.9652,244824.0
2017-05-18 15:45:00,34.3,34.31,34.28,34.29,205380.0,27.9652,27.9734,27.9489,27.9571,205380.0
2017-05-18 15:50:00,34.29,34.31,34.26,34.26,287364.0,27.9571,27.9734,27.9326,27.9326,287364.0
2017-05-18 15:55:00,34.26,34.27,34.2,34.24,864376.0,27.9326,27.9408,27.8837,27.9163,864376.0
2017-05-19 09:30:00,34.26,34.26,34.04,34.04,718464.0,27.9326,27.9326,27.7532,27.7532,718464.0
2017-05-19 09:35:00,34.03,34.05,33.93,33.93,84788.0,27.7451,27.7614,27.6636,27.6636,84788.0
2017-05-19 09:40:00,33.93,34.01,33.9,34.0,129152.0,27.6636,27.7288,27.6391,27.7206,129152.0
2017-05-19 09:45:00,33.97,33.99,33.94,33.97,58108.0,27.6962,27.7125,27.6717,27.6962,58108.0
2017-05-19 09:50:00,33.98,34.01,33.97,34.0,83520.0,27.7043,27.7288,27.6962,27.7206,83520.0
2017-05-19 09:55:00,34.01,34.08,34.0,34.08,74540.0,27.7288,27.7858,27.7206,27.7858,74540.0
2017-05-19 10:00:00,34.08,34.14,34.08,34.1,60996.0,27.7858,27.8348,27.7858,27.8022,60996.0
2017-05-19 10:05:00,34.1,34.13,34.09,34.1,29480.0,27.8022,27.8266,27.794,27.8022,29480.0
2017-05-19 10:10:00,34.1,34.12,34.08,34.11,35240.0,27.8022,27.8185,27.7858,27.8103,35240.0
2017-05-19 10:15:00,34.12,34.13,34.09,34.12,45256.0,27.8185,27.8266,27.794,27.8185,45256.0
2017-05-19 10:20:00,34.13,34.13,34.09,34.12,41028.0,27.8266,27.8266,27.794,27.8185,41028.0
2017-05-19 10:25:00,34.12,34.16,34.11,34.14,109848.0,27.8185,27.8511,27.8103,27.8348,109848.0
2017-05-19 10:30:00,34.14,34.19,34.14,34.16,46804.0,27.8348,27.8755,27.8348,27.8511,46804.0
2017-05-19 10:35:00,34.16,34.19,34.14,34.19,52148.0,27.8511,27.8755,27.8348,27.8755,52148.0
2017-05-19 10:40:00,34.18,34.2,34.17,34.17,177636.0,27.8674,27.8837,27.8592,27.8592,177636.0
2017-05-19 10:45:00,34.17,34.21,34.17,34.2,58636.0,27.8592,27.8918,27.8592,27.8837,58636.0
2017-05-19 10:50:00,34.2,34.22,34.19,34.22,67036.0,27.8837,27.9,27.8755,27.9,67036.0
2017-05-19 10:55:00,34.22,34.23,34.21,34.23,38648.0,27.9,27.9081,27.8918,27.9081,38648.0
2017-05-19 11:00:00,34.23,34.24,34.21,34.24,76064.0,27.9081,27.9163,27.8918,27.9163,76064.0
2017-05-19 11:05:00,34.24,34.24,34.21,34.22,29956.0,27.9163,27.9163,27.8918,27.9,29956.0
2017-05-19 11:10:00,34.22,34.24,34.21,34.23,58924.0,27.9,27.9163,27.8918,27.9081,58924.0
2017-05-19 11:15:00,34.22,34.23,34.21,34.23,42848.0,27.9,27.9081,27.8918,27.9081,42848.0
2017-05-19 11:20:00,34.23,34.24,34.23,34.24,26364.0,27.9081,27.9163,27.9081,27.9163,26364.0
2017-05-19 11:25:00,34.24,34.25,34.22,34.23,51144.0,27.9163,27.9245,27.9,27.9081,51144.0
2017-05-19 11:30:00,34.23,34.25,34.22,34.24,26584.0,27.9081,27.9245,27.9,27.9163,26584.0
2017-05-19 11:35:00,34.24,34.27,34.24,34.27,153896.0,27.9163,27.9408,27.9163,27.9408,153896.0
2017-05-19 11:40:00,34.27,34.29,34.27,34.28,29704.0,27.9408,27.9571,27.9408,27.9489,29704.0
2017-05-19 11:45:00,34.28,34.29,34.27,34.29,27352.0,27.9489,27.9571,27.9408,27.9571,27352.0
2017-05-19 11:50:00,34.29,34.29,34.27,34.28,24024.0,27.9571,27.9571,27.9408,27.9489,24024.0
2017-05-19 11:55:00,34.28,34.31,34.28,34.3,36076.0,27.9489,27.9734,27.9489,27.9652,36076.0
2017-05-19 12:00:00,34.3,34.34,34.3,34.33,45036.0,27.9652,27.9978,27.9652,27.9897,45036.0
2017-05-19 12:05:00,34.34,34.34,34.29,34.31,41160.0,27.9978,27.9978,27.9571,27.9734,41160.0
2017-05-19 12:10:00,34.31,34.32,34.3,34.32,22096.0,27.9734,27.9815,27.9652,27.9815,22096.0
2017-05-19 12:15:00,34.32,34.32,34.3,34.31,23072.0,27.9815,27.9815,27.9652,27.9734,23072.0
2017-05-19 12:20:00,34.31,34.32,34.3,34.32,47008.0,27.9734,27.9815,27.9652,27.9815,47008.0
2017-05-19 12:25:00,34.32,34.32,34.3,34.31,27824.0,27.9815,27.9815,27.9652,27.9734,27824.0
2017-05-19 12:30:00,34.31,34.32,34.31,34.32,14376.0,27.9734,27.9815,27.9734,27.9815,14376.0
2017-05-19 12:35:00,34.32,34.33,34.31,34.31,27248.0,27.9815,27.9897,27.9734,27.9734,27248.0
2017-05-19 12:40:00,34.31,34.33,34.3,34.32,18140.0,27.9734,27.9897,27.9652,27.9815,18140.0
2017-05-19 12:45:00,34.32,34.32,34.31,34.32,24052.0,27.9815,27.9815,27.9734,27.9815,24052.0
2017-05-19 12:50:00,34.32,34.34,34.32,34.33,42588.0,27.9815,27.9978,27.9815,27.9897,42588.0
2017-05-19 12:55:00,34.33,34.34,34.33,34.34,13068.0,27.9897,27.9978,27.9897,27.9978,13068.0
2017-05-19 13:00:00,34.34,34.35,34.34,34.35,32156.0,27.9978,28.006,27.9978,28.006,32156.0
2017-05-19 13:05:00,34.35,34.35,34.33,34.35,31228.0,28.006,28.006,27.9897,28.006,31228.0
2017-05-19 13:10:00,34.35,34.35,34.34,34.34,31544.0,28.006,28.006,27.9978,27.9978,31544.0
2017-05-19 13:15:00,34.34,34.35,34.33,34.34,23440.0,27.9978,28.006,27.9897,27.9978,23440.0
2017-05-19 13:20:00,34.33,34.33,34.31,34.31,25992.0,27.9897,27.9897,27.9734,27.9734,25992.0
2017-05-19 13:25:00,34.31,34.32,34.31,34.31,25164.0,27.9734,27.9815,27.9734,27.9734,25164.0
2017-05-19 13:30:00,34.31,34.31,34.3,34.31,65620.0,27.9734,27.9734,27.9652,27.9734,65620.0
2017-05-19 13:35:00,34.31,34.32,34.3,34.31,29396.0,27.9734,27.9815,27.9652,27.9734,29396.0
2017-05-19 13:40:00,34.31,34.32,34.31,34.32,6400.0,27.9734,27.9815,27.9734,27.9815,6400.0
2017-05-19 13:45:00,34.32,34.32,34.29,34.3,21700.0,27.9815,27.9815,27.9571,27.9652,21700.0
2017-05-19 13:50:00,34.3,34.3,34.28,34.29,13748.0,27.9652,27.9652,27.9489,27.9571,13748.0
2017-05-19 13:55:00,34.29,34.3,34.28,34.3,17444.0,27.9571,27.9652,27.9489,27.9652,17444.0
2017-05-19 14:00:00,34.3,34.33,34.3,34.33,25908.0,27.9652,27.9897,27.9652,27.9897,25908.0
2017-05-19 14:05:00,34.32,34.33,34.32,34.32,42712.0,27.9815,27.9897,27.9815,27.9815,42712.0
2017-05-19 14:10:00,34.33,34.35,34.32,34.34,34268.0,27.9897,28.006,27.9815,27.9978,34268.0
2017-05-19 14:15:00,34.34,34.35,34.33,34.34,35596.0,27.9978,28.006,27.9897,27.9978,35596.0
2017-05-19 14:20:00,34.34,34.34,34.32,34.34,31696.0,27.9978,27.9978,27.9815,27.9978,31696.0
2017-05-19 14:25:00,34.33,34.35,34.32,34.35,21440.0,27.9897,28.006,27.9815,28.006,21440.0
2017-05-19 14:30:00,34.35,34.38,34.34,34.38,26108.0,28.006,28.0304,27.9978,28.0304,26108.0
2017-05-19 14:35:00,34.38,34.39,34.37,34.39,55128.0,28.0304,28.0386,28.0223,28.0386,55128.0
2017-05-19 14:40:00,34.39,34.4,34.37,34.38,44132.0,28.0386,28.0467,28.0223,28.0304,44132.0
2017-05-19 14:45:00,34.37,34.38,34.36,34.37,27240.0,28.0223,28.0304,28.0141,28.0223,27240.0
2017-05-19 14:50:00,34.37,34.37,34.35,34.35,32152.0,28.0223,28.0223,28.006,28.006,32152.0
2017-05-19 14:55:00,34.36,34.37,34.35,34.35,36352.0,28.0141,28.0223,28.006,28.006,36352.0
2017-05-19 15:00:00,34.35,34.36,34.34,34.34,28544.0,28.006,28.0141,27.9978,27.9978,28544.0
2017-05-19 15:05:00,34.34,34.34,34.29,34.3,50404.0,27.9978,27.9978,27.9571,27.9652,50404.0
2017-05-19 15:10:00,34.3,34.32,34.27,34.29,43292.0,27.9652,27.9815,27.9408,27.9571,43292.0
2017-05-19 15:15:00,34.3,34.31,34.29,34.3,39236.0,27.9652,27.9734,27.9571,27.9652,39236.0
2017-05-19 15:20:00,34.3,34.3,34.25,34.25,62960.0,27.9652,27.9652,27.9245,27.9245,62960.0
2017-05-19 15:25:00,34.25,34.27,34.24,34.27,123256.0,27.9245,27.9408,27.9163,27.9408,123256.0
2017-05-19 15:30:00,34.27,34.3,34.27,34.27,49912.0,27.9408,27.9652,27.9408,27.9408,49912.0
2017-05-19 15:35:00,34.27,34.29,34.27,34.28,61008.0,27.9408,27.9571,27.9408,27.9489,61008.0
2017-05-19 15:40:00,34.29,34.29,34.27,34.28,74452.0,27.9571,27.9571,27.9408,27.9489,74452.0
2017-05-19 15:45:00,34.28,34.29,34.26,34.26,70964.0,27.9489,27.9571,27.9326,27.9326,70964.0
2017-05-19 15:50:00,34.26,34.28,34.26,34.27,93120.0,27.9326,27.9489,27.9326,27.9408,93120.0
2017-05-19 15:55:00,34.27,34.32,34.27,34.32,221484.0,27.9408,27.9815,27.9408,27.9815,221484.0
2017-05-22 09:30:00,34.34,34.37,34.25,34.28,114072.0,27.9978,28.0223,27.9245,27.9489,114072.0
2017-05-22 09:35:00,34.28,34.35,34.27,34.34,61136.0,27.9489,28.006,27.9408,27.9978,61136.0
2017-05-22 09:40:00,34.34,34.42,34.34,34.39,55352.0,27.9978,28.0631,27.9978,28.0386,55352.0
2017-05-22 09:45:00,34.39,34.42,34.34,34.41,36620.0,28.0386,28.0631,27.9978,28.0549,36620.0
2017-05-22 09:50:00,34.41,34.43,34.4,34.42,53168.0,28.0549,28.0712,28.0467,28.0631,53168.0
2017-05-22 09:55:00,34.41,34.41,34.34,34.38,35804.0,28.0549,28.0549,27.9978,28.0304,35804.0
2017-05-22 10:00:00,34.38,34.41,34.36,34.38,60440.0,28.0304,28.0549,28.0141,28.0304,60440.0
2017-05-22 10:05:00,34.38,34.39,34.35,34.38,63324.0,28.0304,28.0386,28.006,28.0304,63324.0
2017-05-22 10:10:00,34.39,34.42,34.37,34.42,52780.0,28.0386,28.0631,28.0223,28.0631,52780.0
2017-05-22 10:15:00,34.42,34.43,34.4,34.42,27320.0,28.0631,28.0712,28.0467,28.0631,27320.0
2017-05-22 10:20:00,34.42,34.42,34.4,34.42,37780.0,28.0631,28.0631,28.0467,28.0631,37780.0
2017-05-22 10:25:00,34.42,34.42,34.4,34.4,33800.0,28.0631,28.0631,28.0467,28.0467,33800.0
2017-05-22 10:30:00,34.4,34.44,34.4,34.44,58812.0,28.0467,28.0794,28.0467,28.0794,58812.0
2017-05-22 10:35:00,34.44,34.44,34.4,34.4,42328.0,28.0794,28.0794,28.0467,28.0467,42328.0
2017-05-22 10:40:00,34.4,34.41,34.39,34.41,87228.0,28.0467,28.0549,28.0386,28.0549,87228.0
2017-05-22 10:45:00,34.41,34.47,34.4,34.47,41964.0,28.0549,28.1038,28.0467,28.1038,41964.0
2017-05-22 10:50:00,34.47,34.47,34.43,34.43,36124.0,28.1038,28.1038,28.0712,28.0712,36124.0
2017-05-22 10:55:00,34.44,34.45,34.42,34.42,36744.0,28.0794,28.0875,28.0631,28.0631,36744.0
2017-05-22 11:00:00,34.42,34.44,34.42,34.42,37604.0,28.0631,28.0794,28.0631,28.0631,37604.0
2017-05-22 11:05:00,34.43,34.45,34.41,34.43,59264.0,28.0712,28.0875,28.0549,28.0712,59264.0
2017-05-22 11:10:00,34.44,34.45,34.43,34.43,45832.0,28.0794,28.0875,28.0712,28.0712,45832.0
2017-05-22 11:15:00,34.43,34.46,34.42,34.44,41272.0,28.0712,28.0957,28.0631,28.0794,41272.0
2017-05-22 11:20:00,34.44,34.48,34.43,34.48,40740.0,28.0794,28.112,28.0712,28.112,40740.0
2017-05-22 11:25:00,34.48,34.5,34.47,34.5,28000.0,28.112,28.1283,28.1038,28.1283,28000.0
2017-05-22 11:30:00,34.49,34.51,34.48,34.5,43900.0,28.1201,28.1364,28.112,28.1283,43900.0
2017-05-22 11:35:00,34.49,34.53,34.49,34.53,36596.0,28.1201,28.1527,28.1201,28.1527,36596.0
2017-05-22 11:40:00,34.53,34.54,34.52,34.52,22956.0,28.1527,28.1609,28.1446,28.1446,22956.0
2017-05-22 11:45:00,34.52,34.54,34.51,34.51,21792.0,28.1446,28.1609,28.1364,28.1364,21792.0
2017-05-22 11:50:00,34.52,34.52,34.5,34.51,35976.0,28.1446,28.1446,28.1283,28.1364,35976.0
2017-05-22 11:55:00,34.51,34.51,34.48,34.48,37728.0,28.1364,28.1364,28.112,28.112,37728.0
2017-05-22 12:00:00,34.47,34.47,34.46,34.46,23972.0,28.1038,28.1038,28.0957,28.0957,23972.0
2017-05-22 12:05:00,34.46,34.48,34.45,34.47,36564.0,28.0957,28.112,28.0875,28.1038,36564.0
2017-05-22 12:10:00,34.47,34.48,34.47,34.47,24040.0,28.1038,28.112,28.1038,28.1038,24040.0
2017-05-22 12:15:00,34.48,34.49,34.48,34.48,23308.0,28.112,28.1201,28.112,28.112,23308.0
2017-05-22 12:20:00,34.48,34.51,34.48,34.5,25336.0,28.112,28.1364,28.112,28.1283,25336.0
2017-05-22 12:25:00,34.5,34.52,34.49,34.51,29672.0,28.1283,28.1446,28.1201,28.1364,29672.0
2017-05-22 12:30:00,34.51,34.52,34.5,34.52,25184.0,28.1364,28.1446,28.1283,28.1446,25184.0
2017-05-22 12:35:00,34.52,34.55,34.51,34.54,21344.0,28.1446,28.169,28.1364,28.1609,21344.0
2017-05-22 12:40:00,34.54,34.56,34.52,34.55,26792.0,28.1609,28.1772,28.1446,28.169,26792.0
2017-05-22 12:45:00,34.55,34.56,34.54,34.55,17656.0,28.169,28.1772,28.1609,28.169,17656.0
2017-05-22 12:50:00,34.55,34.58,34.55,34.58,20016.0,28.169,28.1935,28.169,28.1935,20016.0
2017-05-22 12:55:00,34.58,34.58,34.55,34.56,24820.0,28.1935,28.1935,28.169,28.1772,24820.0
2017-05-22 13:00:00,34.56,34.56,34.55,34.56,39016.0,28.1772,28.1772,28.169,28.1772,39016.0
2017-05-22 13:05:00,34.56,34.57,34.56,34.57,23932.0,28.1772,28.1854,28.1772,28.1854,23932.0
2017-05-22 13:10:00,34.57,34.58,34.55,34.56,24800.0,28.1854,28.1935,28.169,28.1772,24800.0
2017-05-22 13:15:00,34.55,34.57,34.55,34.56,24764.0,28.169,28.1854,28.169,28.1772,24764.0
2017-05-22 13:20:00,34.56,34.57,34.56,34.57,24200.0,28.1772,28.1854,28.1772,28.1854,24200.0
2017-05-22 13:25:00,34.57,34.59,34.57,34.58,43800.0,28.1854,28.2017,28.1854,28.1935,43800.0
2017-05-22 13:30:00,34.58,34.61,34.58,34.61,38124.0,28.1935,28.218,28.1935,28.218,38124.0
2017-05-22 13:35:00,34.61,34.63,34.6,34.61,27488.0,28.218,28.2343,28.2098,28.218,27488.0
2017-05-22 13:40:00,34.61,34.61,34.59,34.6,25608.0,28.218,28.218,28.2017,28.2098,25608.0
2017-05-22 13:45:00,34.6,34.6,34.59,34.59,16248.0,28.2098,28.2098,28.2017,28.2017,16248.0
2017-05-22 13:50:00,34.59,34.6,34.59,34.59,20824.0,28.2017,28.2098,28.2017,28.2017,20824.0
2017-05-22 13:55:00,34.59,34.6,34.59,34.6,26308.0,28.2017,28.2098,28.2017,28.2098,26308.0
2017-05-22 14:00:00,34.6,34.61,34.6,34.6,34284.0,28.2098,28.218,28.2098,28.2098,34284.0
2017-05-22 14:05:00,34.61,34.63,34.6,34.61,43740.0,28.218,28.2343,28.2098,28.218,43740.0
2017-05-22 14:10:00,34.61,34.62,34.6,34.61,25048.0,28.218,28.2261,28.2098,28.218,25048.0
2017-05-22 14:15:00,34.61,34.63,34.6,34.6,50764.0,28.218,28.2343,28.2098,28.2098,50764.0
2017-05-22 14:20:00,34.6,34.6,34.55,34.57,98920.0,28.2098,28.2098,28.169,28.1854,98920.0
2017-05-22 14:25:00,34.58,34.6,34.58,34.59,24820.0,28.1935,28.2098,28.1935,28.2017,24820.0
2017-05-22 14:30:00,34.59,34.6,34.57,34.57,31408.0,28.2017,28.2098,28.1854,28.1854,31408.0
2017-05-22 14:35:00,34.57,34.59,34.57,34.58,37320.0,28.1854,28.2017,28.1854,28.1935,37320.0
2017-05-22 14:40:00,34.58,34.58,34.56,34.56,23280.0,28.1935,28.1935,28.1772,28.1772,23280.0
2017-05-22 14:45:00,34.57,34.58,34.56,34.58,40496.0,28.1854,28.1935,28.1772,28.1935,40496.0
2017-05-22 14:50:00,34.58,34.58,34.57,34.58,15200.0,28.1935,28.1935,28.1854,28.1935,15200.0
2017-05-22 14:55:00,34.58,34.58,34.56,34.57,29820.0,28.1935,28.1935,28.1772,28.1854,29820.0
2017-05-22 15:00:00,34.57,34.58,34.56,34.58,44348.0,28.1854,28.1935,28.1772,28.1935,44348.0
2017-05-22 15:05:00,34.58,34.58,34.56,34.57,35796.0,28.1935,28.1935,28.1772,28.1854,35796.0
2017-05-22 15:10:00,34.57,34.57,34.56,34.56,25620.0,28.1854,28.1854,28.1772,28.1772,25620.0
2017-05-22 15:15:00,34.56,34.57,34.56,34.57,41436.0,28.1772,28.1854,28.1772,28.1854,41436.0
2017-05-22 15:20:00,34.56,34.57,34.55,34.56,43268.0,28.1772,28.1854,28.169,28.1772,43268.0
2017-05-22 15:25:00,34.56,34.59,34.56,34.58,63004.0,28.1772,28.2017,28.1772,28.1935,63004.0
2017-05-22 15:30:00,34.58,34.6,34.57,34.58,86108.0,28.1935,28.2098,28.1854,28.1935,86108.0
2017-05-22 15:35:00,34.58,34.62,34.57,34.62,99044.0,28.1935,28.2261,28.1854,28.2261,99044.0
2017-05-22 15:40:00,34.62,34.63,34.6,34.63,84452.0,28.2261,28.2343,28.2098,28.2343,84452.0
2017-05-22 15:45:00,34.63,34.65,34.62,34.62,144476.0,28.2343,28.2506,28.2261,28.2261,144476.0
2017-05-22 15:50:00,34.62,34.63,34.62,34.63,167180.0,28.2261,28.2343,28.2261,28.2343,167180.0
2017-05-22 15:55:00,34.63,34.64,34.58,34.59,403928.0,28.2343,28.2424,28.1935,28.2017,403928.0
2017-05-23 09:30:00,34.63,34.67,34.6,34.65,77960.0,28.2343,28.2669,28.2098,28.2506,77960.0
2017-05-23 09:35:00,34.65,34.69,34.64,34.69,25924.0,28.2506,28.2832,28.2424,28.2832,25924.0
2017-05-23 09:40:00,34.69,34.79,34.69,34.73,32744.0,28.2832,28.3647,28.2832,28.3158,32744.0
2017-05-23 09:45:00,34.74,34.79,34.73,34.75,25136.0,28.324,28.3647,28.3158,28.3321,25136.0
2017-05-23 09:50:00,34.75,34.77,34.73,34.73,35836.0,28.3321,28.3484,28.3158,28.3158,35836.0
2017-05-23 09:55:00,34.73,34.78,34.72,34.78,27152.0,28.3158,28.3566,28.3076,28.3566,27152.0
2017-05-23 10:00:00,34.77,34.82,34.76,34.81,73744.0,28.3484,28.3892,28.3403,28.381,73744.0
2017-05-23 10:05:00,34.8,34.81,34.77,34.81,37948.0,28.3729,28.381,28.3484,28.381,37948.0
2017-05-23 10:10:00,34.81,34.86,34.81,34.83,45488.0,28.381,28.4218,28.381,28.3973,45488.0
2017-05-23 10:15:00,34.83,34.9,34.83,34.9,80344.0,28.3973,28.4544,28.3973,28.4544,80344.0
2017-05-23 10:20:00,34.9,34.95,34.89,34.94,74604.0,28.4544,28.4952,28.4463,28.487,74604.0
2017-05-23 10:25:00,34.95,34.97,34.93,34.95,85012.0,28.4952,28.5115,28.4789,28.4952,85012.0
2017-05-23 10:30:00,34.95,34.95,34.91,34.92,72180.0,28.4952,28.4952,28.4626,28.4707,72180.0
2017-05-23 10:35:00,34.92,34.94,34.92,34.94,55232.0,28.4707,28.487,28.4707,28.487,55232.0
2017-05-23 10:40:00,34.94,34.97,34.94,34.97,87964.0,28.487,28.5115,28.487,28.5115,87964.0
2017-05-23 10:45:00,34.97,34.97,34.92,34.94,95224.0,28.5115,28.5115,28.4707,28.487,95224.0
2017-05-23 10:50:00,34.94,34.97,34.94,34.96,25724.0,28.487,28.5115,28.487,28.5033,25724.0
2017-05-23 10:55:00,34.96,34.98,34.93,34.94,48452.0,28.5033,28.5196,28.4789,28.487,48452.0
2017-05-23 11:00:00,34.95,34.98,34.94,34.97,66240.0,28.4952,28.5196,28.487,28.5115,66240.0
2017-05-23 11:05:00,34.97,34.98,34.93,34.95,79064.0,28.5115,28.5196,28.4789,28.4952,79064.0
2017-05-23 11:10:00,34.96,34.96,34.94,34.94,61504.0,28.5033,28.5033,28.487,28.487,61504.0
2017-05-23 11:15:00,34.94,34.95,34.92,34.94,64612.0,28.487,28.4952,28.4707,28.487,64612.0
2017-05-23 11:20:00,34.94,34.94,34.88,34.91,54388.0,28.487,28.487,28.4381,28.4626,54388.0
2017-05-23 11:25:00,34.91,34.93,34.91,34.92,80892.0,28.4626,28.4789,28.4626,28.4707,80892.0
2017-05-23 11:30:00,34.92,34.94,34.92,34.93,56900.0,28.4707,28.487,28.4707,28.4789,56900.0
2017-05-23 11:35:00,34.94,34.96,34.93,34.95,40196.0,28.487,28.5033,28.4789,28.4952,40196.0
2017-05-23 11:40:00,34.95,34.97,34.91,34.93,62760.0,28.4952,28.5115,28.4626,28.4789,62760.0
2017-05-23 11:45:00,34.92,34.93,34.88,34.89,62520.0,28.4707,28.4789,28.4381,28.4463,62520.0
2017-05-23 11:50:00,34.89,34.92,34.89,34.91,41624.0,28.4463,28.4707,28.4463,28.4626,41624.0
2017-05-23 11:55:00,34.9,34.93,34.9,34.92,69888.0,28.4544,28.4789,28.4544,28.4707,69888.0
2017-05-23 12:00:00,34.92,34.97,34.92,34.97,42380.0,28.4707,28.5115,28.4707,28.5115,42380.0
2017-05-23 12:05:00,34.97,35.0,34.96,34.98,51080.0,28.5115,28.5359,28.5033,28.5196,51080.0
2017-05-23 12:10:00,34.98,34.99,34.97,34.97,39516.0,28.5196,28.5278,28.5115,28.5115,39516.0
2017-05-23 12:15:00,34.98,34.99,34.97,34.99,52948.0,28.5196,28.5278,28.5115,28.5278,52948.0
2017-05-23 12:20:00,34.99,34.99,34.99,34.99,28952.0,28.5278,28.5278,28.5278,28.5278,28952.0
2017-05-23 12:25:00,34.99,34.99,34.97,34.99,33596.0,28.5278,28.5278,28.5115,28.5278,33596.0
2017-05-23 12:30:00,34.99,35.0,34.98,34.98,35056.0,28.5278,28.5359,28.5196,28.5196,35056.0
2017-05-23 12:35:00,34.99,34.99,34.98,34.99,21808.0,28.5278,28.5278,28.5196,28.5278,21808.0
2017-05-23 12:40:00,34.99,35.02,34.98,35.01,50364.0,28.5278,28.5522,28.5196,28.5441,50364.0
2017-05-23 12:45:00,35.01,35.01,34.99,35.0,59828.0,28.5441,28.5441,28.5278,28.5359,59828.0
2017-05-23 12:50:00,35.0,35.01,34.99,35.0,50780.0,28.5359,28.5441,28.5278,28.5359,50780.0
2017-05-23 12:55:00,35.01,35.01,35.0,35.0,18720.0,28.5441,28.5441,28.5359,28.5359,18720.0
2017-05-23 13:00:00,35.0,35.01,34.99,34.99,43476.0,28.5359,28.5441,28.5278,28.5278,43476.0
2017-05-23 13:05:00,34.99,34.99,34.98,34.98,28420.0,28.5278,28.5278,28.5196,28.5196,28420.0
2017-05-23 13:10:00,34.98,34.98,34.95,34.96,60452.0,28.5196,28.5196,28.4952,28.5033,60452.0
2017-05-23 13:15:00,34.95,34.98,34.95,34.97,24292.0,28.4952,28.5196,28.4952,28.5115,24292.0
2017-05-23 13:20:00,34.96,34.97,34.95,34.95,26836.0,28.5033,28.5115,28.4952,28.4952,26836.0
2017-05-23 13:25:00,34.95,34.96,34.95,34.95,25596.0,28.4952,28.5033,28.4952,28.4952,25596.0
2017-05-23 13:30:00,34.95,34.97,34.95,34.97,37948.0,28.4952,28.5115,28.4952,28.5115,37948.0
2017-05-23 13:35:00,34.96,34.97,34.96,34.96,42644.0,28.5033,28.5115,28.5033,28.5033,42644.0
2017-05-23 13:40:00,34.96,34.96,34.94,34.95,45552.0,28.5033,28.5033,28.487,28.4952,45552.0
2017-05-23 13:45:00,34.94,34.95,34.92,34.93,43728.0,28.487,28.4952,28.4707,28.4789,43728.0
2017-05-23 13:50:00,34.93,34.93,34.89,34.9,34432.0,28.4789,28.4789,28.4463,28.4544,34432.0
2017-05-23 13:55:00,34.89,34.89,34.87,34.87,45352.0,28.4463,28.4463,28.4299,28.4299,45352.0
2017-05-23 14:00:00,34.87,34.9,34.87,34.88,44272.0,28.4299,28.4544,28.4299,28.4381,44272.0
2017-05-23 14:05:00,34.88,34.9,34.87,34.88,52396.0,28.4381,28.4544,28.4299,28.4381,52396.0
2017-05-23 14:10:00,34.88,34.88,34.85,34.88,53360.0,28.4381,28.4381,28.4136,28.4381,53360.0
2017-05-23 14:15:00,34.87,34.87,34.79,34.8,63044.0,28.4299,28.4299,28.3647,28.3729,63044.0
2017-05-23 14:20:00,34.8,34.81,34.78,34.8,31836.0,28.3729,28.381,28.3566,28.3729,31836.0
2017-05-23 14:25:00,34.8,34.82,34.79,34.82,23600.0,28.3729,28.3892,28.3647,28.3892,23600.0
2017-05-23 14:30:00,34.82,34.83,34.8,34.8,75216.0,28.3892,28.3973,28.3729,28.3729,75216.0
2017-05-23 14:35:00,34.8,34.8,34.74,34.74,55296.0,28.3729,28.3729,28.324,28.324,55296.0
2017-05-23 14:40:00,34.75,34.76,34.71,34.71,38768.0,28.3321,28.3403,28.2995,28.2995,38768.0
2017-05-23 14:45:00,34.72,34.73,34.7,34.7,43824.0,28.3076,28.3158,28.2913,28.2913,43824.0
2017-05-23 14:50:00,34.71,34.73,34.71,34.72,38692.0,28.2995,28.3158,28.2995,28.3076,38692.0
2017-05-23 14:55:00,34.72,34.79,34.71,34.79,50920.0,28.3076,28.3647,28.2995,28.3647,50920.0
2017-05-23 15:00:00,34.79,34.79,34.75,34.77,52204.0,28.3647,28.3647,28.3321,28.3484,52204.0
2017-05-23 15:05:00,34.77,34.77,34.75,34.77,40692.0,28.3484,28.3484,28.3321,28.3484,40692.0
2017-05-23 15:10:00,34.77,34.78,34.75,34.77,51264.0,28.3484,28.3566,28.3321,28.3484,51264.0
2017-05-23 15:15:00,34.77,34.79,34.76,34.78,47376.0,28.3484,28.3647,28.3403,28.3566,47376.0
2017-05-23 15:20:00,34.79,34.8,34.78,34.78,61668.0,28.3647,28.3729,28.3566,28.3566,61668.0
2017-05-23 15:25:00,34.78,34.78,34.76,34.76,57980.0,28.3566,28.3566,28.3403,28.3403,57980.0
2017-05-23 15:30:00,34.76,34.77,34.75,34.77,58996.0,28.3403,28.3484,28.3321,28.3484,58996.0
2017-05-23 15:35:00,34.77,34.79,34.75,34.77,105796.0,28.3484,28.3647,28.3321,28.3484,105796.0
2017-05-23 15:40:00,34.77,34.79,34.75,34.75,134524.0,28.3484,28.3647,28.3321,28.3321,134524.0
2017-05-23 15:45:00,34.75,34.75,34.69,34.7,169476.0,28.3321,28.3321,28.2832,28.2913,169476.0
2017-05-23 15:50:00,34.7,34.71,34.7,34.7,196472.0,28.2913,28.2995,28.2913,28.2913,196472.0
2017-05-23 15:55:00,34.7,34.74,34.7,34.73,458304.0,28.2913,28.324,28.2913,28.3158,458304.0
2017-05-24 09:30:00,34.8,34.9,34.76,34.87,107608.0,28.3729,28.4544,28.3403,28.4299,107608.0
2017-05-24 09:35:00,34.88,34.93,34.88,34.92,44420.0,28.4381,28.4789,28.4381,28.4707,44420.0
2017-05-24 09:40:00,34.93,34.93,34.9,34.9,23092.0,28.4789,28.4789,28.4544,28.4544,23092.0
2017-05-24 09:45:00,34.9,34.91,34.86,34.87,58772.0,28.4544,28.4626,28.4218,28.4299,58772.0
2017-05-24 09:50:00,34.86,34.87,34.81,34.85,65408.0,28.4218,28.4299,28.381,28.4136,65408.0
2017-05-24 09:55:00,34.87,34.88,34.86,34.87,19144.0,28.4299,28.4381,28.4218,28.4299,19144.0
2017-05-24 10:00:00,34.88,34.94,34.88,34.94,78976.0,28.4381,28.487,28.4381,28.487,78976.0
2017-05-24 10:05:00,34.94,34.97,34.94,34.97,81340.0,28.487,28.5115,28.487,28.5115,81340.0
2017-05-24 10:10:00,34.97,34.99,34.93,34.95,102248.0,28.5115,28.5278,28.4789,28.4952,102248.0
2017-05-24 10:15:00,34.95,34.98,34.94,34.97,87844.0,28.4952,28.5196,28.487,28.5115,87844.0
2017-05-24 10:20:00,34.97,34.98,34.94,34.94,70212.0,28.5115,28.5196,28.487,28.487,70212.0
2017-05-24 10:25:00,34.94,34.95,34.91,34.91,97380.0,28.487,28.4952,28.4626,28.4626,97380.0
2017-05-24 10:30:00,34.91,34.91,34.84,34.88,66024.0,28.4626,28.4626,28.4055,28.4381,66024.0
2017-05-24 10:35:00,34.89,34.93,34.89,34.92,58656.0,28.4463,28.4789,28.4463,28.4707,58656.0
2017-05-24 10:40:00,34.92,34.96,34.9,34.96,88364.0,28.4707,28.5033,28.4544,28.5033,88364.0
2017-05-24 10:45:00,34.95,34.96,34.94,34.95,20144.0,28.4952,28.5033,28.487,28.4952,20144.0
2017-05-24 10:50:00,34.95,34.95,34.91,34.93,87460.0,28.4952,28.4952,28.4626,28.4789,87460.0
2017-05-24 10:55:00,34.93,34.94,34.92,34.92,29464.0,28.4789,28.487,28.4707,28.4707,29464.0
2017-05-24 11:00:00,34.92,34.92,34.91,34.91,58860.0,28.4707,28.4707,28.4626,28.4626,58860.0
2017-05-24 11:05:00,34.91,34.92,34.89,34.92,56336.0,28.4626,28.4707,28.4463,28.4707,56336.0
2017-05-24 11:10:00,34.92,34.92,34.9,34.91,81088.0,28.4707,28.4707,28.4544,28.4626,81088.0
2017-05-24 11:15:00,34.91,34.93,34.91,34.93,56368.0,28.4626,28.4789,28.4626,28.4789,56368.0
2017-05-24 11:20:00,34.93,34.94,34.92,34.94,75160.0,28.4789,28.487,28.4707,28.487,75160.0
2017-05-24 11:25:00,34.94,34.94,34.91,34.93,48836.0,28.487,28.487,28.4626,28.4789,48836.0
2017-05-24 11:30:00,34.92,34.96,34.92,34.95,43956.0,28.4707,28.5033,28.4707,28.4952,43956.0
2017-05-24 11:35:00,34.96,34.96,34.95,34.96,47928.0,28.5033,28.5033,28.4952,28.5033,47928.0
2017-05-24 11:40:00,34.96,34.97,34.96,34.97,33300.0,28.5033,28.5115,28.5033,28.5115,33300.0
2017-05-24 11:45:00,34.96,35.01,34.96,35.0,71628.0,28.5033,28.5441,28.5033,28.5359,71628.0
2017-05-24 11:50:00,35.01,35.05,35.01,35.03,99372.0,28.5441,28.5767,28.5441,28.5604,99372.0
2017-05-24 11:55:00,35.04,35.04,35.02,35.04,43600.0,28.5685,28.5685,28.5522,28.5685,43600.0
2017-05-24 12:00:00,35.03,35.03,34.98,34.98,62100.0,28.5604,28.5604,28.5196,28.5196,62100.0
2017-05-24 12:05:00,34.99,35.0,34.97,34.98,34740.0,28.5278,28.5359,28.5115,28.5196,34740.0
2017-05-24 12:10:00,34.99,35.02,34.99,35.02,84264.0,28.5278,28.5522,28.5278,28.5522,84264.0
2017-05-24 12:15:00,35.02,35.04,35.02,35.04,39332.0,28.5522,28.5685,28.5522,28.5685,39332.0
2017-05-24 12:20:00,35.04,35.04,35.02,35.02,21600.0,28.5685,28.5685,28.5522,28.5522,21600.0
2017-05-24 12:25:00,35.02,35.03,35.01,35.01,32576.0,28.5522,28.5604,28.5441,28.5441,32576.0
2017-05-24 12:30:00,35.01,35.02,35.01,35.02,33236.0,28.5441,28.5522,28.5441,28.5522,33236.0
2017-05-24 12:35:00,35.01,35.04,35.01,35.03,26000.0,28.5441,28.5685,28.5441,28.5604,26000.0
2017-05-24 12:40:00,35.03,35.04,35.03,35.03,67548.0,28.5604,28.5685,28.5604,28.5604,67548.0
2017-05-24 12:45:00,35.03,35.04,35.01,35.01,28976.0,28.5604,28.5685,28.5441,28.5441,28976.0
2017-05-24 12:50:00,35.02,35.03,35.01,35.02,68096.0,28.5522,28.5604,28.5441,28.5522,68096.0
2017-05-24 12:55:00,35.02,35.04,35.02,35.04,29372.0,28.5522,28.5685,28.5522,28.5685,29372.0
2017-05-24 13:00:00,35.04,35.04,35.02,35.02,55772.0,28.5685,28.5685,28.5522,28.5522,55772.0
2017-05-24 13:05:00,35.02,35.04,35.02,35.03,32400.0,28.5522,28.5685,28.5522,28.5604,32400.0
2017-05-24 13:10:00,35.03,35.04,35.02,35.04,28216.0,28.5604,28.5685,28.5522,28.5685,28216.0
2017-05-24 13:15:00,35.04,35.04,35.03,35.04,20632.0,28.5685,28.5685,28.5604,28.5685,20632.0
2017-05-24 13:20:00,35.04,35.04,35.02,35.03,46116.0,28.5685,28.5685,28.5522,28.5604,46116.0
2017-05-24 13:25:00,35.03,35.03,35.02,35.02,28864.0,28.5604,28.5604,28.5522,28.5522,28864.0
2017-05-24 13:30:00,35.02,35.03,35.02,35.02,33568.0,28.5522,28.5604,28.5522,28.5522,33568.0
2017-05-24 13:35:00,35.03,35.03,35.02,35.03,39548.0,28.5604,28.5604,28.5522,28.5604,39548.0
2017-05-24 13:40:00,35.03,35.04,35.02,35.03,28960.0,28.5604,28.5685,28.5522,28.5604,28960.0
2017-05-24 13:45:00,35.03,35.03,35.02,35.03,31228.0,28.5604,28.5604,28.5522,28.5604,31228.0
2017-05-24 13:50:00,35.03,35.04,35.02,35.02,39624.0,28.5604,28.5685,28.5522,28.5522,39624.0
2017-05-24 13:55:00,35.02,35.02,35.0,35.01,38964.0,28.5522,28.5522,28.5359,28.5441,38964.0
2017-05-24 14:00:00,35.01,35.05,35.0,35.05,85268.0,28.5441,28.5767,28.5359,28.5767,85268.0
2017-05-24 14:05:00,35.05,35.07,35.02,35.05,92052.0,28.5767,28.593,28.5522,28.5767,92052.0
2017-05-24 14:10:00,35.05,35.05,35.02,35.04,48096.0,28.5767,28.5767,28.5522,28.5685,48096.0
2017-05-24 14:15:00,35.04,35.1,35.04,35.09,66828.0,28.5685,28.6175,28.5685,28.6093,66828.0
2017-05-24 14:20:00,35.09,35.11,35.08,35.09,38064.0,28.6093,28.6256,28.6012,28.6093,38064.0
2017-05-24 14:25:00,35.09,35.1,35.08,35.08,42900.0,28.6093,28.6175,28.6012,28.6012,42900.0
2017-05-24 14:30:00,35.08,35.08,35.06,35.06,41056.0,28.6012,28.6012,28.5849,28.5849,41056.0
2017-05-24 14:35:00,35.06,35.07,35.03,35.06,43156.0,28.5849,28.593,28.5604,28.5849,43156.0
2017-05-24 14:40:00,35.06,35.08,35.05,35.05,32600.0,28.5849,28.6012,28.5767,28.5767,32600.0
2017-05-24 14:45:00,35.05,35.07,35.05,35.06,31428.0,28.5767,28.593,28.5767,28.5849,31428.0
2017-05-24 14:50:00,35.07,35.07,35.05,35.05,32860.0,28.593,28.593,28.5767,28.5767,32860.0
2017-05-24 14:55:00,35.06,35.06,35.04,35.04,52176.0,28.5849,28.5849,28.5685,28.5685,52176.0
2017-05-24 15:00:00,35.04,35.06,35.04,35.06,63384.0,28.5685,28.5849,28.5685,28.5849,63384.0
2017-05-24 15:05:00,35.06,35.07,35.04,35.06,113680.0,28.5849,28.593,28.5685,28.5849,113680.0
2017-05-24 15:10:00,35.05,35.08,35.04,35.05,113692.0,28.5767,28.6012,28.5685,28.5767,113692.0
2017-05-24 15:15:00,35.05,35.06,35.05,35.05,56772.0,28.5767,28.5849,28.5767,28.5767,56772.0
2017-05-24 15:20:00,35.05,35.05,35.02,35.03,56620.0,28.5767,28.5767,28.5522,28.5604,56620.0
2017-05-24 15:25:00,35.03,35.05,35.02,35.04,86944.0,28.5604,28.5767,28.5522,28.5685,86944.0
2017-05-24 15:30:00,35.04,35.05,35.03,35.04,95424.0,28.5685,28.5767,28.5604,28.5685,95424.0
2017-05-24 15:35:00,35.04,35.05,35.02,35.02,70948.0,28.5685,28.5767,28.5522,28.5522,70948.0
2017-05-24 15:40:00,35.02,35.05,35.02,35.02,79076.0,28.5522,28.5767,28.5522,28.5522,79076.0
2017-05-24 15:45:00,35.03,35.05,35.03,35.04,103576.0,28.5604,28.5767,28.5604,28.5685,103576.0
2017-05-24 15:50:00,35.04,35.05,35.03,35.04,127060.0,28.5685,28.5767,28.5604,28.5685,127060.0
2017-05-24 15:55:00,35.04,35.07,35.02,35.04,274928.0,28.5685,28.593,28.5522,28.5685,274928.0
2017-05-25 09:30:00,34.93,34.93,34.81,34.89,102400.0,28.6777,28.6777,28.5792,28.6449,102400.0
2017-05-25 09:35:00,34.92,34.94,34.88,34.92,33256.0,28.6695,28.6859,28.6367,28.6695,33256.0
2017-05-25 09:40:00,34.93,34.94,34.88,34.88,27748.0,28.6777,28.6859,28.6367,28.6367,27748.0
2017-05-25 09:45:00,34.88,34.89,34.84,34.88,63124.0,28.6367,28.6449,28.6038,28.6367,63124.0
2017-05-25 09:50:00,34.88,34.88,34.83,34.83,10188.0,28.6367,28.6367,28.5956,28.5956,10188.0
2017-05-25 09:55:00,34.83,34.92,34.83,34.92,45888.0,28.5956,28.6695,28.5956,28.6695,45888.0
2017-05-25 10:00:00,34.91,34.97,34.91,34.95,50448.0,28.6613,28.7106,28.6613,28.6942,50448.0
2017-05-25 10:05:00,34.95,34.98,34.94,34.94,79276.0,28.6942,28.7188,28.6859,28.6859,79276.0
2017-05-25 10:10:00,34.95,34.96,34.92,34.94,29744.0,28.6942,28.7024,28.6695,28.6859,29744.0
2017-05-25 10:15:00,34.95,34.97,34.95,34.97,20800.0,28.6942,28.7106,28.6942,28.7106,20800.0
2017-05-25 10:20:00,34.98,35.01,34.97,35.0,87064.0,28.7188,28.7434,28.7106,28.7352,87064.0
2017-05-25 10:25:00,35.0,35.01,34.95,34.96,48648.0,28.7352,28.7434,28.6942,28.7024,48648.0
2017-05-25 10:30:00,34.96,34.97,34.94,34.95,40828.0,28.7024,28.7106,28.6859,28.6942,40828.0
2017-05-25 10:35:00,34.96,35.01,34.96,35.01,27480.0,28.7024,28.7434,28.7024,28.7434,27480.0
2017-05-25 10:40:00,35.01,35.04,35.01,35.04,31508.0,28.7434,28.768,28.7434,28.768,31508.0
2017-05-25 10:45:00,35.03,35.04,35.02,35.02,25688.0,28.7598,28.768,28.7516,28.7516,25688.0
2017-05-25 10:50:00,35.02,35.03,35.01,35.02,28180.0,28.7516,28.7598,28.7434,28.7516,28180.0
2017-05-25 10:55:00,35.02,35.04,35.02,35.02,30004.0,28.7516,28.768,28.7516,28.7516,30004.0
2017-05-25 11:00:00,35.04,35.04,35.0,35.02,38724.0,28.768,28.768,28.7352,28.7516,38724.0
2017-05-25 11:05:00,35.02,35.02,34.99,35.02,39068.0,28.7516,28.7516,28.727,28.7516,39068.0
2017-05-25 11:10:00,35.02,35.03,35.02,35.02,30592.0,28.7516,28.7598,28.7516,28.7516,30592.0
2017-05-25 11:15:00,35.02,35.03,35.01,35.03,21224.0,28.7516,28.7598,28.7434,28.7598,21224.0
2017-05-25 11:20:00,35.03,35.06,35.02,35.06,37520.0,28.7598,28.7845,28.7516,28.7845,37520.0
2017-05-25 11:25:00,35.06,35.09,35.04,35.09,44232.0,28.7845,28.8091,28.768,28.8091,44232.0
2017-05-25 11:30:00,35.09,35.1,35.08,35.09,71088.0,28.8091,28.8173,28.8009,28.8091,71088.0
2017-05-25 11:35:00,35.09,35.09,35.08,35.08,36676.0,28.8091,28.8091,28.8009,28.8009,36676.0
2017-05-25 11:40:00,35.09,35.1,35.08,35.1,32412.0,28.8091,28.8173,28.8009,28.8173,32412.0
2017-05-25 11:45:00,35.1,35.13,35.1,35.1,48944.0,28.8173,28.8419,28.8173,28.8173,48944.0
2017-05-25 11:50:00,35.1,35.12,35.09,35.1,44028.0,28.8173,28.8337,28.8091,28.8173,44028.0
2017-05-25 11:55:00,35.1,35.11,35.08,35.11,25476.0,28.8173,28.8255,28.8009,28.8255,25476.0
2017-05-25 12:00:00,35.11,35.11,35.09,35.1,33660.0,28.8255,28.8255,28.8091,28.8173,33660.0
2017-05-25 12:05:00,35.1,35.1,35.06,35.06,25988.0,28.8173,28.8173,28.7845,28.7845,25988.0
2017-05-25 12:10:00,35.06,35.08,35.06,35.06,31768.0,28.7845,28.8009,28.7845,28.7845,31768.0
2017-05-25 12:15:00,35.06,35.08,35.06,35.08,26968.0,28.7845,28.8009,28.7845,28.8009,26968.0
2017-05-25 12:20:00,35.08,35.1,35.08,35.1,19960.0,28.8009,28.8173,28.8009,28.8173,19960.0
2017-05-25 12:25:00,35.1,35.1,35.08,35.09,16044.0,28.8173,28.8173,28.8009,28.8091,16044.0
2017-05-25 12:30:00,35.09,35.1,35.08,35.08,20800.0,28.8091,28.8173,28.8009,28.8009,20800.0
2017-05-25 12:35:00,35.08,35.09,35.08,35.08,32348.0,28.8009,28.8091,28.8009,28.8009,32348.0
2017-05-25 12:40:00,35.08,35.09,35.08,35.08,15376.0,28.8009,28.8091,28.8009,28.8009,15376.0
2017-05-25 12:45:00,35.08,35.08,35.07,35.08,22400.0,28.8009,28.8009,28.7927,28.8009,22400.0
2017-05-25 12:50:00,35.08,35.1,35.08,35.1,32672.0,28.8009,28.8173,28.8009,28.8173,32672.0
2017-05-25 12:55:00,35.1,35.1,35.09,35.09,35948.0,28.8173,28.8173,28.8091,28.8091,35948.0
2017-05-25 13:00:00,35.09,35.1,35.07,35.07,36984.0,28.8091,28.8173,28.7927,28.7927,36984.0
2017-05-25 13:05:00,35.07,35.08,35.06,35.07,127600.0,28.7927,28.8009,28.7845,28.7927,127600.0
2017-05-25 13:10:00,35.07,35.07,35.06,35.07,24892.0,28.7927,28.7927,28.7845,28.7927,24892.0
2017-05-25 13:15:00,35.06,35.08,35.06,35.08,29796.0,28.7845,28.8009,28.7845,28.8009,29796.0
2017-05-25 13:20:00,35.08,35.09,35.07,35.07,29720.0,28.8009,28.8091,28.7927,28.7927,29720.0
2017-05-25 13:25:00,35.07,35.07,35.06,35.06,20276.0,28.7927,28.7927,28.7845,28.7845,20276.0
2017-05-25 13:30:00,35.07,35.07,35.05,35.05,35596.0,28.7927,28.7927,28.7763,28.7763,35596.0
2017-05-25 13:35:00,35.05,35.06,35.04,35.05,20800.0,28.7763,28.7845,28.768,28.7763,20800.0
2017-05-25 13:40:00,35.05,35.06,35.04,35.05,10980.0,28.7763,28.7845,28.768,28.7763,10980.0
2017-05-25 13:45:00,35.05,35.06,35.04,35.06,12204.0,28.7763,28.7845,28.768,28.7845,12204.0
2017-05-25 13:50:00,35.06,35.07,35.06,35.06,19884.0,28.7845,28.7927,28.7845,28.7845,19884.0
2017-05-25 13:55:00,35.06,35.12,35.06,35.11,27932.0,28.7845,28.8337,28.7845,28.8255,27932.0
2017-05-25 14:00:00,35.12,35.14,35.09,35.1,39020.0,28.8337,28.8501,28.8091,28.8173,39020.0
2017-05-25 14:05:00,35.09,35.1,35.08,35.08,24452.0,28.8091,28.8173,28.8009,28.8009,24452.0
2017-05-25 14:10:00,35.09,35.11,35.08,35.1,41932.0,28.8091,28.8255,28.8009,28.8173,41932.0
2017-05-25 14:15:00,35.1,35.11,35.1,35.11,24004.0,28.8173,28.8255,28.8173,28.8255,24004.0
2017-05-25 14:20:00,35.11,35.11,35.1,35.1,34580.0,28.8255,28.8255,28.8173,28.8173,34580.0
2017-05-25 14:25:00,35.1,35.11,35.09,35.11,33980.0,28.8173,28.8255,28.8091,28.8255,33980.0
2017-05-25 14:30:00,35.11,35.12,35.11,35.12,34024.0,28.8255,28.8337,28.8255,28.8337,34024.0
2017-05-25 14:35:00,35.12,35.13,35.11,35.12,53892.0,28.8337,28.8419,28.8255,28.8337,53892.0
2017-05-25 14:40:00,35.13,35.14,35.1,35.1,59788.0,28.8419,28.8501,28.8173,28.8173,59788.0
2017-05-25 14:45:00,35.1,35.11,35.09,35.09,34168.0,28.8173,28.8255,28.8091,28.8091,34168.0
2017-05-25 14:50:00,35.09,35.1,35.07,35.1,24456.0,28.8091,28.8173,28.7927,28.8173,24456.0
2017-05-25 14:55:00,35.1,35.11,35.09,35.1,25820.0,28.8173,28.8255,28.8091,28.8173,25820.0
2017-05-25 15:00:00,35.1,35.11,35.09,35.11,25000.0,28.8173,28.8255,28.8091,28.8255,25000.0
2017-05-25 15:05:00,35.11,35.13,35.11,35.12,43424.0,28.8255,28.8419,28.8255,28.8337,43424.0
2017-05-25 15:10:00,35.12,35.12,35.1,35.1,39888.0,28.8337,28.8337,28.8173,28.8173,39888.0
2017-05-25 15:15:00,35.09,35.13,35.09,35.13,40768.0,28.8091,28.8419,28.8091,28.8419,40768.0
2017-05-25 15:20:00,35.13,35.14,35.11,35.13,47296.0,28.8419,28.8501,28.8255,28.8419,47296.0
2017-05-25 15:25:00,35.13,35.14,35.12,35.13,67352.0,28.8419,28.8501,28.8337,28.8419,67352.0
2017-05-25 15:30:00,35.13,35.13,35.1,35.11,78616.0,28.8419,28.8419,28.8173,28.8255,78616.0
2017-05-25 15:35:00,35.11,35.13,35.11,35.13,40028.0,28.8255,28.8419,28.8255,28.8419,40028.0
2017-05-25 15:40:00,35.13,35.15,35.12,35.14,93768.0,28.8419,28.8584,28.8337,28.8501,93768.0
2017-05-25 15:45:00,35.14,35.22,35.14,35.2,130116.0,28.8501,28.9158,28.8501,28.8994,130116.0
2017-05-25 15:50:00,35.2,35.2,35.17,35.17,111640.0,28.8994,28.8994,28.8748,28.8748,111640.0
2017-05-25 15:55:00,35.17,35.21,35.17,35.18,212680.0,28.8748,28.9076,28.8748,28.883,212680.0
2017-05-26 09:30:00,35.2,35.22,35.16,35.19,73788.0,28.8994,28.9158,28.8666,28.8912,73788.0
2017-05-26 09:35:00,35.17,35.22,35.16,35.21,37600.0,28.8748,28.9158,28.8666,28.9076,37600.0
2017-05-26 09:40:00,35.21,35.23,35.19,35.2,42368.0,28.9076,28.924,28.8912,28.8994,42368.0
2017-05-26 09:45:00,35.2,35.2,35.1,35.15,28828.0,28.8994,28.8994,28.8173,28.8584,28828.0
2017-05-26 09:50:00,35.15,35.15,35.1,35.13,51480.0,28.8584,28.8584,28.8173,28.8419,51480.0
2017-05-26 09:55:00,35.14,35.18,35.11,35.17,32128.0,28.8501,28.883,28.8255,28.8748,32128.0
2017-05-26 10:00:00,35.15,35.17,35.09,35.17,10520.0,28.8584,28.8748,28.8091,28.8748,10520.0
2017-05-26 10:05:00,35.16,35.25,35.16,35.21,69656.0,28.8666,28.9405,28.8666,28.9076,69656.0
2017-05-26 10:10:00,35.22,35.24,35.2,35.2,17324.0,28.9158,28.9322,28.8994,28.8994,17324.0
2017-05-26 10:15:00,35.21,35.24,35.2,35.23,32916.0,28.9076,28.9322,28.8994,28.924,32916.0
2017-05-26 10:20:00,35.23,35.26,35.23,35.23,35972.0,28.924,28.9487,28.924,28.924,35972.0
2017-05-26 10:25:00,35.24,35.24,35.21,35.22,49712.0,28.9322,28.9322,28.9076,28.9158,49712.0
2017-05-26 10:30:00,35.21,35.21,35.17,35.19,22144.0,28.9076,28.9076,28.8748,28.8912,22144.0
2017-05-26 10:35:00,35.19,35.21,35.17,35.18,19040.0,28.8912,28.9076,28.8748,28.883,19040.0
2017-05-26 10:40:00,35.17,35.22,35.16,35.19,17880.0,28.8748,28.9158,28.8666,28.8912,17880.0
2017-05-26 10:45:00,35.19,35.19,35.16,35.18,14128.0,28.8912,28.8912,28.8666,28.883,14128.0
2017-05-26 10:50:00,35.19,35.19,35.16,35.17,19884.0,28.8912,28.8912,28.8666,28.8748,19884.0
2017-05-26 10:55:00,35.18,35.18,35.15,35.16,15480.0,28.883,28.883,28.8584,28.8666,15480.0
2017-05-26 11:00:00,35.17,35.2,35.16,35.17,28992.0,28.8748,28.8994,28.8666,28.8748,28992.0
2017-05-26 11:05:00,35.17,35.17,35.14,35.16,19456.0,28.8748,28.8748,28.8501,28.8666,19456.0
2017-05-26 11:10:00,35.17,35.18,35.16,35.17,22300.0,28.8748,28.883,28.8666,28.8748,22300.0
2017-05-26 11:15:00,35.17,35.18,35.14,35.16,45552.0,28.8748,28.883,28.8501,28.8666,45552.0
2017-05-26 11:20:00,35.17,35.17,35.15,35.15,21276.0,28.8748,28.8748,28.8584,28.8584,21276.0
2017-05-26 11:25:00,35.15,35.16,35.14,35.16,36660.0,28.8584,28.8666,28.8501,28.8666,36660.0
2017-05-26 11:30:00,35.16,35.16,35.14,35.15,33772.0,28.8666,28.8666,28.8501,28.8584,33772.0
2017-05-26 11:35:00,35.16,35.16,35.13,35.13,29744.0,28.8666,28.8666,28.8419,28.8419,29744.0
2017-05-26 11:40:00,35.13,35.17,35.13,35.17,30820.0,28.8419,28.8748,28.8419,28.8748,30820.0
2017-05-26 11:45:00,35.18,35.19,35.17,35.17,31624.0,28.883,28.8912,28.8748,28.8748,31624.0
2017-05-26 11:50:00,35.19,35.21,35.18,35.2,36032.0,28.8912,28.9076,28.883,28.8994,36032.0
2017-05-26 11:55:00,35.2,35.21,35.17,35.18,31244.0,28.8994,28.9076,28.8748,28.883,31244.0
2017-05-26 12:00:00,35.2,35.2,35.17,35.17,24980.0,28.8994,28.8994,28.8748,28.8748,24980.0
2017-05-26 12:05:00,35.18,35.19,35.17,35.18,18144.0,28.883,28.8912,28.8748,28.883,18144.0
2017-05-26 12:10:00,35.18,35.18,35.16,35.17,19116.0,28.883,28.883,28.8666,28.8748,19116.0
2017-05-26 12:15:00,35.17,35.2,35.17,35.2,53496.0,28.8748,28.8994,28.8748,28.8994,53496.0
2017-05-26 12:20:00,35.2,35.24,35.2,35.23,224368.0,28.8994,28.9322,28.8994,28.924,224368.0
2017-05-26 12:25:00,35.24,35.24,35.23,35.24,41100.0,28.9322,28.9322,28.924,28.9322,41100.0
2017-05-26 12:30:00,35.24,35.26,35.24,35.24,42168.0,28.9322,28.9487,28.9322,28.9322,42168.0
2017-05-26 12:35:00,35.24,35.25,35.24,35.25,28396.0,28.9322,28.9405,28.9322,28.9405,28396.0
2017-05-26 12:40:00,35.25,35.26,35.25,35.26,20564.0,28.9405,28.9487,28.9405,28.9487,20564.0
2017-05-26 12:45:00,35.26,35.27,35.26,35.26,15044.0,28.9487,28.9569,28.9487,28.9487,15044.0
2017-05-26 12:50:00,35.26,35.26,35.24,35.24,27564.0,28.9487,28.9487,28.9322,28.9322,27564.0
2017-05-26 12:55:00,35.24,35.25,35.24,35.24,17468.0,28.9322,28.9405,28.9322,28.9322,17468.0
2017-05-26 13:00:00,35.24,35.24,35.23,35.23,27244.0,28.9322,28.9322,28.924,28.924,27244.0
2017-05-26 13:05:00,35.23,35.23,35.2,35.21,36760.0,28.924,28.924,28.8994,28.9076,36760.0
2017-05-26 13:10:00,35.21,35.22,35.21,35.21,31052.0,28.9076,28.9158,28.9076,28.9076,31052.0
2017-05-26 13:15:00,35.21,35.21,35.19,35.19,35072.0,28.9076,28.9076,28.8912,28.8912,35072.0
2017-05-26 13:20:00,35.2,35.2,35.19,35.19,26964.0,28.8994,28.8994,28.8912,28.8912,26964.0
2017-05-26 13:25:00,35.19,35.21,35.19,35.19,22376.0,28.8912,28.9076,28.8912,28.8912,22376.0
2017-05-26 13:30:00,35.2,35.21,35.17,35.17,37844.0,28.8994,28.9076,28.8748,28.8748,37844.0
2017-05-26 13:35:00,35.17,35.17,35.16,35.17,26816.0,28.8748,28.8748,28.8666,28.8748,26816.0
2017-05-26 13:40:00,35.17,35.17,35.16,35.17,21200.0,28.8748,28.8748,28.8666,28.8748,21200.0
2017-05-26 13:45:00,35.17,35.18,35.16,35.17,30076.0,28.8748,28.883,28.8666,28.8748,30076.0
2017-05-26 13:50:00,35.17,35.17,35.16,35.16,15836.0,28.8748,28.8748,28.8666,28.8666,15836.0
2017-05-26 13:55:00,35.16,35.16,35.14,35.15,27580.0,28.8666,28.8666,28.8501,28.8584,27580.0
2017-05-26 14:00:00,35.15,35.15,35.14,35.14,26880.0,28.8584,28.8584,28.8501,28.8501,26880.0
2017-05-26 14:05:00,35.14,35.17,35.13,35.16,19048.0,28.8501,28.8748,28.8419,28.8666,19048.0
2017-05-26 14:10:00,35.16,35.18,35.16,35.17,35856.0,28.8666,28.883,28.8666,28.8748,35856.0
2017-05-26 14:15:00,35.17,35.17,35.14,35.16,22576.0,28.8748,28.8748,28.8501,28.8666,22576.0
2017-05-26 14:20:00,35.16,35.18,35.16,35.17,23116.0,28.8666,28.883,28.8666,28.8748,23116.0
2017-05-26 14:25:00,35.17,35.17,35.15,35.15,39568.0,28.8748,28.8748,28.8584,28.8584,39568.0
2017-05-26 14:30:00,35.15,35.17,35.14,35.17,24892.0,28.8584,28.8748,28.8501,28.8748,24892.0
2017-05-26 14:35:00,35.18,35.18,35.16,35.17,21124.0,28.883,28.883,28.8666,28.8748,21124.0
2017-05-26 14:40:00,35.16,35.18,35.16,35.18,20600.0,28.8666,28.883,28.8666,28.883,20600.0
2017-05-26 14:45:00,35.17,35.19,35.17,35.18,25076.0,28.8748,28.8912,28.8748,28.883,25076.0
2017-05-26 14:50:00,35.18,35.2,35.18,35.19,58492.0,28.883,28.8994,28.883,28.8912,58492.0
2017-05-26 14:55:00,35.19,35.2,35.16,35.16,45840.0,28.8912,28.8994,28.8666,28.8666,45840.0
2017-05-26 15:00:00,35.16,35.17,35.15,35.15,21900.0,28.8666,28.8748,28.8584,28.8584,21900.0
2017-05-26 15:05:00,35.16,35.17,35.13,35.15,66840.0,28.8666,28.8748,28.8419,28.8584,66840.0
2017-05-26 15:10:00,35.15,35.15,35.14,35.15,37480.0,28.8584,28.8584,28.8501,28.8584,37480.0
2017-05-26 15:15:00,35.14,35.15,35.13,35.13,56024.0,28.8501,28.8584,28.8419,28.8419,56024.0
2017-05-26 15:20:00,35.13,35.15,35.13,35.14,30000.0,28.8419,28.8584,28.8419,28.8501,30000.0
2017-05-26 15:25:00,35.14,35.14,35.12,35.12,51180.0,28.8501,28.8501,28.8337,28.8337,51180.0
2017-05-26 15:30:00,35.12,35.12,35.11,35.12,52328.0,28.8337,28.8337,28.8255,28.8337,52328.0
2017-05-26 15:35:00,35.12,35.13,35.12,35.13,87152.0,28.8337,28.8419,28.8337,28.8419,87152.0
2017-05-26 15:40:00,35.13,35.15,35.13,35.15,65048.0,28.8419,28.8584,28.8419,28.8584,65048.0
2017-05-26 15:45:00,35.14,35.17,35.13,35.17,76948.0,28.8501,28.8748,28.8419,28.8748,76948.0
2017-05-26 15:50:00,35.17,35.18,35.15,35.18,105496.0,28.8748,28.883,28.8584,28.883,105496.0
2017-05-26 15:55:00,35.18,35.18,35.16,35.17,279780.0,28.883,28.883,28.8666,28.8748,279780.0
2017-05-30 09:30:00,35.13,35.15,35.06,35.08,86560.0,28.8419,28.8584,28.7845,28.8009,86560.0
2017-05-30 09:35:00,35.1,35.19,35.1,35.19,157380.0,28.8173,28.8912,28.8173,28.8912,157380.0
2017-05-30 09:40:00,35.18,35.23,35.1,35.11,50832.0,28.883,28.924,28.8173,28.8255,50832.0
2017-05-30 09:45:00,35.11,35.17,35.09,35.16,35384.0,28.8255,28.8748,28.8091,28.8666,35384.0
2017-05-30 09:50:00,35.16,35.16,35.1,35.1,23136.0,28.8666,28.8666,28.8173,28.8173,23136.0
2017-05-30 09:55:00,35.11,35.14,35.1,35.11,43676.0,28.8255,28.8501,28.8173,28.8255,43676.0
2017-05-30 10:00:00,35.11,35.15,35.1,35.12,57536.0,28.8255,28.8584,28.8173,28.8337,57536.0
2017-05-30 10:05:00,35.12,35.13,35.11,35.13,41620.0,28.8337,28.8419,28.8255,28.8419,41620.0
2017-05-30 10:10:00,35.13,35.16,35.12,35.14,72216.0,28.8419,28.8666,28.8337,28.8501,72216.0
2017-05-30 10:15:00,35.14,35.15,35.09,35.12,69196.0,28.8501,28.8584,28.8091,28.8337,69196.0
2017-05-30 10:20:00,35.13,35.14,35.12,35.13,44716.0,28.8419,28.8501,28.8337,28.8419,44716.0
2017-05-30 10:25:00,35.13,35.15,35.11,35.12,39188.0,28.8419,28.8584,28.8255,28.8337,39188.0
2017-05-30 10:30:00,35.12,35.14,35.1,35.1,32944.0,28.8337,28.8501,28.8173,28.8173,32944.0
2017-05-30 10:35:00,35.1,35.11,35.08,35.08,57140.0,28.8173,28.8255,28.8009,28.8009,57140.0
2017-05-30 10:40:00,35.09,35.13,35.08,35.13,79004.0,28.8091,28.8419,28.8009,28.8419,79004.0
2017-05-30 10:45:00,35.14,35.16,35.12,35.12,114068.0,28.8501,28.8666,28.8337,28.8337,114068.0
2017-05-30 10:50:00,35.13,35.15,35.12,35.14,39184.0,28.8419,28.8584,28.8337,28.8501,39184.0
2017-05-30 10:55:00,35.14,35.14,35.12,35.12,19548.0,28.8501,28.8501,28.8337,28.8337,19548.0
2017-05-30 11:00:00,35.12,35.13,35.1,35.11,30704.0,28.8337,28.8419,28.8173,28.8255,30704.0
2017-05-30 11:05:00,35.11,35.11,35.09,35.1,37772.0,28.8255,28.8255,28.8091,28.8173,37772.0
2017-05-30 11:10:00,35.1,35.11,35.09,35.1,62772.0,28.8173,28.8255,28.8091,28.8173,62772.0
2017-05-30 11:15:00,35.1,35.11,35.09,35.1,52348.0,28.8173,28.8255,28.8091,28.8173,52348.0
2017-05-30 11:20:00,35.1,35.1,35.08,35.1,43216.0,28.8173,28.8173,28.8009,28.8173,43216.0
2017-05-30 11:25:00,35.1,35.11,35.09,35.1,52996.0,28.8173,28.8255,28.8091,28.8173,52996.0
2017-05-30 11:30:00,35.1,35.13,35.1,35.1,27588.0,28.8173,28.8419,28.8173,28.8173,27588.0
2017-05-30 11:35:00,35.1,35.12,35.1,35.11,29324.0,28.8173,28.8337,28.8173,28.8255,29324.0
2017-05-30 11:40:00,35.11,35.16,35.1,35.13,23164.0,28.8255,28.8666,28.8173,28.8419,23164.0
2017-05-30 11:45:00,35.14,35.14,35.12,35.13,46108.0,28.8501,28.8501,28.8337,28.8419,46108.0
2017-05-30 11:50:00,35.13,35.13,35.12,35.13,36060.0,28.8419,28.8419,28.8337,28.8419,36060.0
2017-05-30 11:55:00,35.13,35.15,35.12,35.14,60844.0,28.8419,28.8584,28.8337,28.8501,60844.0
2017-05-30 12:00:00,35.14,35.15,35.13,35.14,18592.0,28.8501,28.8584,28.8419,28.8501,18592.0
2017-05-30 12:05:00,35.15,35.15,35.13,35.15,27536.0,28.8584,28.8584,28.8419,28.8584,27536.0
2017-05-30 12:10:00,35.16,35.18,35.16,35.18,36196.0,28.8666,28.883,28.8666,28.883,36196.0
2017-05-30 12:15:00,35.18,35.19,35.17,35.19,13664.0,28.883,28.8912,28.8748,28.8912,13664.0
2017-05-30 12:20:00,35.19,35.19,35.17,35.17,35968.0,28.8912,28.8912,28.8748,28.8748,35968.0
2017-05-30 12:25:00,35.18,35.19,35.17,35.18,24168.0,28.883,28.8912,28.8748,28.883,24168.0
2017-05-30 12:30:00,35.19,35.2,35.19,35.19,24984.0,28.8912,28.8994,28.8912,28.8912,24984.0
2017-05-30 12:35:00,35.19,35.2,35.19,35.2,34284.0,28.8912,28.8994,28.8912,28.8994,34284.0
2017-05-30 12:40:00,35.2,35.22,35.19,35.22,26532.0,28.8994,28.9158,28.8912,28.9158,26532.0
2017-05-30 12:45:00,35.22,35.22,35.2,35.21,87872.0,28.9158,28.9158,28.8994,28.9076,87872.0
2017-05-30 12:50:00,35.21,35.23,35.2,35.23,28936.0,28.9076,28.924,28.8994,28.924,28936.0
2017-05-30 12:55:00,35.23,35.23,35.2,35.2,26628.0,28.924,28.924,28.8994,28.8994,26628.0
2017-05-30 13:00:00,35.2,35.23,35.2,35.21,21436.0,28.8994,28.924,28.8994,28.9076,21436.0
2017-05-30 13:05:00,35.22,35.24,35.22,35.23,31712.0,28.9158,28.9322,28.9158,28.924,31712.0
2017-05-30 13:10:00,35.23,35.24,35.23,35.24,27100.0,28.924,28.9322,28.924,28.9322,27100.0
2017-05-30 13:15:00,35.24,35.25,35.23,35.23,20632.0,28.9322,28.9405,28.924,28.924,20632.0
2017-05-30 13:20:00,35.24,35.25,35.23,35.25,30912.0,28.9322,28.9405,28.924,28.9405,30912.0
2017-05-30 13:25:00,35.25,35.26,35.23,35.23,24080.0,28.9405,28.9487,28.924,28.924,24080.0
2017-05-30 13:30:00,35.23,35.24,35.22,35.22,17700.0,28.924,28.9322,28.9158,28.9158,17700.0
2017-05-30 13:35:00,35.21,35.22,35.21,35.21,25028.0,28.9076,28.9158,28.9076,28.9076,25028.0
2017-05-30 13:40:00,35.21,35.21,35.19,35.2,22812.0,28.9076,28.9076,28.8912,28.8994,22812.0
2017-05-30 13:45:00,35.2,35.21,35.19,35.2,39464.0,28.8994,28.9076,28.8912,28.8994,39464.0
2017-05-30 13:50:00,35.21,35.23,35.21,35.23,27932.0,28.9076,28.924,28.9076,28.924,27932.0
2017-05-30 13:55:00,35.22,35.24,35.22,35.24,30672.0,28.9158,28.9322,28.9158,28.9322,30672.0
2017-05-30 14:00:00,35.24,35.24,35.23,35.24,34536.0,28.9322,28.9322,28.924,28.9322,34536.0
2017-05-30 14:05:00,35.24,35.24,35.22,35.24,28000.0,28.9322,28.9322,28.9158,28.9322,28000.0
2017-05-30 14:10:00,35.24,35.24,35.23,35.24,46296.0,28.9322,28.9322,28.924,28.9322,46296.0
2017-05-30 14:15:00,35.24,35.26,35.23,35.23,102916.0,28.9322,28.9487,28.924,28.924,102916.0
2017-05-30 14:20:00,35.23,35.24,35.22,35.23,118856.0,28.924,28.9322,28.9158,28.924,118856.0
2017-05-30 14:25:00,35.23,35.24,35.22,35.23,12360.0,28.924,28.9322,28.9158,28.924,12360.0
2017-05-30 14:30:00,35.23,35.25,35.23,35.24,28244.0,28.924,28.9405,28.924,28.9322,28244.0
2017-05-30 14:35:00,35.24,35.26,35.24,35.26,28404.0,28.9322,28.9487,28.9322,28.9487,28404.0
2017-05-30 14:40:00,35.26,35.26,35.24,35.24,32928.0,28.9487,28.9487,28.9322,28.9322,32928.0
2017-05-30 14:45:00,35.23,35.25,35.23,35.24,39956.0,28.924,28.9405,28.924,28.9322,39956.0
2017-05-30 14:50:00,35.24,35.24,35.19,35.19,54624.0,28.9322,28.9322,28.8912,28.8912,54624.0
2017-05-30 14:55:00,35.19,35.21,35.19,35.19,33148.0,28.8912,28.9076,28.8912,28.8912,33148.0
2017-05-30 15:00:00,35.19,35.2,35.18,35.18,41228.0,28.8912,28.8994,28.883,28.883,41228.0
2017-05-30 15:05:00,35.18,35.18,35.15,35.15,61068.0,28.883,28.883,28.8584,28.8584,61068.0
2017-05-30 15:10:00,35.15,35.16,35.14,35.16,82688.0,28.8584,28.8666,28.8501,28.8666,82688.0
2017-05-30 15:15:00,35.16,35.16,35.15,35.16,45564.0,28.8666,28.8666,28.8584,28.8666,45564.0
2017-05-30 15:20:00,35.16,35.17,35.13,35.13,144740.0,28.8666,28.8748,28.8419,28.8419,144740.0
2017-05-30 15:25:00,35.13,35.15,35.11,35.13,155860.0,28.8419,28.8584,28.8255,28.8419,155860.0
2017-05-30 15:30:00,35.13,35.15,35.13,35.14,74624.0,28.8419,28.8584,28.8419,28.8501,74624.0
2017-05-30 15:35:00,35.14,35.17,35.14,35.16,135072.0,28.8501,28.8748,28.8501,28.8666,135072.0
2017-05-30 15:40:00,35.16,35.21,35.15,35.21,158152.0,28.8666,28.9076,28.8584,28.9076,158152.0
2017-05-30 15:45:00,35.21,35.21,35.2,35.21,92620.0,28.9076,28.9076,28.8994,28.9076,92620.0
2017-05-30 15:50:00,35.21,35.21,35.19,35.19,110168.0,28.9076,28.9076,28.8912,28.8912,110168.0
2017-05-30 15:55:00,35.19,35.22,35.16,35.17,416728.0,28.8912,28.9158,28.8666,28.8748,416728.0
2017-05-31 09:30:00,35.18,35.28,35.18,35.24,77148.0,28.883,28.9651,28.883,28.9322,77148.0
2017-05-31 09:35:00,35.26,35.34,35.24,35.31,34632.0,28.9487,29.0143,28.9322,28.9897,34632.0
2017-05-31 09:40:00,35.31,35.33,35.29,35.33,30752.0,28.9897,29.0061,28.9733,29.0061,30752.0
2017-05-31 09:45:00,35.32,35.38,35.32,35.37,50036.0,28.9979,29.0472,28.9979,29.039,50036.0
2017-05-31 09:50:00,35.38,35.38,35.32,35.34,63068.0,29.0472,29.0472,28.9979,29.0143,63068.0
2017-05-31 09:55:00,35.34,35.38,35.34,35.38,49112.0,29.0143,29.0472,29.0143,29.0472,49112.0
2017-05-31 10:00:00,35.38,35.43,35.37,35.42,75496.0,29.0472,29.0882,29.039,29.08,75496.0
2017-05-31 10:05:00,35.42,35.44,35.4,35.42,86880.0,29.08,29.0964,29.0636,29.08,86880.0
2017-05-31 10:10:00,35.42,35.45,35.39,35.42,64868.0,29.08,29.1047,29.0554,29.08,64868.0
2017-05-31 10:15:00,35.42,35.42,35.37,35.39,35948.0,29.08,29.08,29.039,29.0554,35948.0
2017-05-31 10:20:00,35.4,35.4,35.35,35.38,46608.0,29.0636,29.0636,29.0226,29.0472,46608.0
2017-05-31 10:25:00,35.38,35.38,35.33,35.33,46236.0,29.0472,29.0472,29.0061,29.0061,46236.0
2017-05-31 10:30:00,35.33,35.34,35.32,35.34,48068.0,29.0061,29.0143,28.9979,29.0143,48068.0
2017-05-31 10:35:00,35.34,35.37,35.34,35.37,47332.0,29.0143,29.039,29.0143,29.039,47332.0
2017-05-31 10:40:00,35.37,35.39,35.36,35.39,60564.0,29.039,29.0554,29.0308,29.0554,60564.0
2017-05-31 10:45:00,35.4,35.42,35.38,35.4,35428.0,29.0636,29.08,29.0472,29.0636,35428.0
2017-05-31 10:50:00,35.4,35.43,35.38,35.42,37464.0,29.0636,29.0882,29.0472,29.08,37464.0
2017-05-31 10:55:00,35.42,35.46,35.41,35.41,50308.0,29.08,29.1129,29.0718,29.0718,50308.0
2017-05-31 11:00:00,35.43,35.43,35.39,35.4,30708.0,29.0882,29.0882,29.0554,29.0636,30708.0
2017-05-31 11:05:00,35.4,35.44,35.4,35.42,38968.0,29.0636,29.0964,29.0636,29.08,38968.0
2017-05-31 11:10:00,35.43,35.43,35.36,35.36,42964.0,29.0882,29.0882,29.0308,29.0308,42964.0
2017-05-31 11:15:00,35.37,35.38,35.33,35.33,32036.0,29.039,29.0472,29.0061,29.0061,32036.0
2017-05-31 11:20:00,35.34,35.38,35.32,35.37,22652.0,29.0143,29.0472,28.9979,29.039,22652.0
2017-05-31 11:25:00,35.38,35.4,35.35,35.38,30676.0,29.0472,29.0636,29.0226,29.0472,30676.0
2017-05-31 11:30:00,35.37,35.37,35.35,35.36,25624.0,29.039,29.039,29.0226,29.0308,25624.0
2017-05-31 11:35:00,35.36,35.38,35.34,35.34,28224.0,29.0308,29.0472,29.0143,29.0143,28224.0
2017-05-31 11:40:00,35.35,35.36,35.34,35.35,20536.0,29.0226,29.0308,29.0143,29.0226,20536.0
2017-05-31 11:45:00,35.36,35.36,35.34,35.35,22316.0,29.0308,29.0308,29.0143,29.0226,22316.0
2017-05-31 11:50:00,35.35,35.38,35.34,35.37,25308.0,29.0226,29.0472,29.0143,29.039,25308.0
2017-05-31 11:55:00,35.37,35.37,35.3,35.31,45184.0,29.039,29.039,28.9815,28.9897,45184.0
2017-05-31 12:00:00,35.32,35.35,35.32,35.35,18804.0,28.9979,29.0226,28.9979,29.0226,18804.0
2017-05-31 12:05:00,35.35,35.38,35.35,35.38,18464.0,29.0226,29.0472,29.0226,29.0472,18464.0
2017-05-31 12:10:00,35.38,35.38,35.37,35.37,25936.0,29.0472,29.0472,29.039,29.039,25936.0
2017-05-31 12:15:00,35.37,35.39,35.36,35.39,27784.0,29.039,29.0554,29.0308,29.0554,27784.0
2017-05-31 12:20:00,35.39,35.39,35.37,35.37,28436.0,29.0554,29.0554,29.039,29.039,28436.0
2017-05-31 12:25:00,35.36,35.38,35.31,35.32,66260.0,29.0308,29.0472,28.9897,28.9979,66260.0
2017-05-31 12:30:00,35.31,35.32,35.29,35.31,44164.0,28.9897,28.9979,28.9733,28.9897,44164.0
2017-05-31 12:35:00,35.31,35.32,35.29,35.31,46744.0,28.9897,28.9979,28.9733,28.9897,46744.0
2017-05-31 12:40:00,35.3,35.34,35.29,35.32,24916.0,28.9815,29.0143,28.9733,28.9979,24916.0
2017-05-31 12:45:00,35.31,35.32,35.3,35.31,14276.0,28.9897,28.9979,28.9815,28.9897,14276.0
2017-05-31 12:50:00,35.32,35.33,35.3,35.33,28000.0,28.9979,29.0061,28.9815,29.0061,28000.0
2017-05-31 12:55:00,35.33,35.34,35.32,35.33,30664.0,29.0061,29.0143,28.9979,29.0061,30664.0
2017-05-31 13:00:00,35.33,35.34,35.29,35.33,46720.0,29.0061,29.0143,28.9733,29.0061,46720.0
2017-05-31 13:05:00,35.33,35.34,35.31,35.31,50944.0,29.0061,29.0143,28.9897,28.9897,50944.0
2017-05-31 13:10:00,35.32,35.33,35.31,35.32,36036.0,28.9979,29.0061,28.9897,28.9979,36036.0
2017-05-31 13:15:00,35.32,35.33,35.31,35.32,27912.0,28.9979,29.0061,28.9897,28.9979,27912.0
2017-05-31 13:20:00,35.32,35.33,35.31,35.32,21368.0,28.9979,29.0061,28.9897,28.9979,21368.0
2017-05-31 13:25:00,35.32,35.33,35.31,35.33,26748.0,28.9979,29.0061,28.9897,29.0061,26748.0
2017-05-31 13:30:00,35.33,35.33,35.31,35.31,35280.0,29.0061,29.0061,28.9897,28.9897,35280.0
2017-05-31 13:35:00,35.31,35.34,35.31,35.34,41340.0,28.9897,29.0143,28.9897,29.0143,41340.0
2017-05-31 13:40:00,35.34,35.35,35.34,35.35,28480.0,29.0143,29.0226,29.0143,29.0226,28480.0
2017-05-31 13:45:00,35.35,35.36,35.34,35.35,50552.0,29.0226,29.0308,29.0143,29.0226,50552.0
2017-05-31 13:50:00,35.35,35.36,35.35,35.35,20124.0,29.0226,29.0308,29.0226,29.0226,20124.0
2017-05-31 13:55:00,35.35,35.35,35.32,35.33,87752.0,29.0226,29.0226,28.9979,29.0061,87752.0
2017-05-31 14:00:00,35.32,35.33,35.32,35.32,41856.0,28.9979,29.0061,28.9979,28.9979,41856.0
2017-05-31 14:05:00,35.33,35.36,35.32,35.35,90100.0,29.0061,29.0308,28.9979,29.0226,90100.0
2017-05-31 14:10:00,35.35,35.36,35.35,35.36,75360.0,29.0226,29.0308,29.0226,29.0308,75360.0
2017-05-31 14:15:00,35.36,35.36,35.34,35.34,77444.0,29.0308,29.0308,29.0143,29.0143,77444.0
2017-05-31 14:20:00,35.35,35.35,35.33,35.35,25744.0,29.0226,29.0226,29.0061,29.0226,25744.0
2017-05-31 14:25:00,35.35,35.38,35.35,35.38,37136.0,29.0226,29.0472,29.0226,29.0472,37136.0
2017-05-31 14:30:00,35.38,35.4,35.38,35.38,86400.0,29.0472,29.0636,29.0472,29.0472,86400.0
2017-05-31 14:35:00,35.38,35.45,35.38,35.45,182180.0,29.0472,29.1047,29.0472,29.1047,182180.0
2017-05-31 14:40:00,35.44,35.45,35.41,35.41,119072.0,29.0964,29.1047,29.0718,29.0718,119072.0
2017-05-31 14:45:00,35.42,35.45,35.37,35.38,145384.0,29.08,29.1047,29.039,29.0472,145384.0
2017-05-31 14:50:00,35.38,35.45,35.37,35.44,135848.0,29.0472,29.1047,29.039,29.0964,135848.0
2017-05-31 14:55:00,35.44,35.45,35.42,35.44,53024.0,29.0964,29.1047,29.08,29.0964,53024.0
2017-05-31 15:00:00,35.44,35.45,35.42,35.43,45064.0,29.0964,29.1047,29.08,29.0882,45064.0
2017-05-31 15:05:00,35.43,35.44,35.42,35.42,50220.0,29.0882,29.0964,29.08,29.08,50220.0
2017-05-31 15:10:00,35.42,35.45,35.42,35.43,63976.0,29.08,29.1047,29.08,29.0882,63976.0
2017-05-31 15:15:00,35.43,35.45,35.43,35.43,51780.0,29.0882,29.1047,29.0882,29.0882,51780.0
2017-05-31 15:20:00,35.43,35.44,35.41,35.41,60696.0,29.0882,29.0964,29.0718,29.0718,60696.0
2017-05-31 15:25:00,35.42,35.44,35.41,35.42,56116.0,29.08,29.0964,29.0718,29.08,56116.0
2017-05-31 15:30:00,35.42,35.42,35.39,35.41,74112.0,29.08,29.08,29.0554,29.0718,74112.0
2017-05-31 15:35:00,35.41,35.42,35.38,35.4,96656.0,29.0718,29.08,29.0472,29.0636,96656.0
2017-05-31 15:40:00,35.4,35.41,35.39,35.4,137088.0,29.0636,29.0718,29.0554,29.0636,137088.0
2017-05-31 15:45:00,35.41,35.43,35.38,35.41,285276.0,29.0718,29.0882,29.0472,29.0718,285276.0
2017-05-31 15:50:00,35.41,35.42,35.4,35.42,198140.0,29.0718,29.08,29.0636,29.08,198140.0
2017-05-31 15:55:00,35.42,35.45,35.35,35.36,950992.0,29.08,29.1047,29.0226,29.0308,950992.0
2017-06-01 09:30:00,35.34,35.35,35.18,35.24,126696.0,29.0143,29.0226,28.883,28.9322,126696.0
2017-06-01 09:35:00,35.21,35.32,35.19,35.32,80216.0,28.9076,28.9979,28.8912,28.9979,80216.0
2017-06-01 09:40:00,35.34,35.34,35.2,35.26,54024.0,29.0143,29.0143,28.8994,28.9487,54024.0
2017-06-01 09:45:00,35.27,35.3,35.22,35.27,84628.0,28.9569,28.9815,28.9158,28.9569,84628.0
2017-06-01 09:50:00,35.28,35.31,35.27,35.29,78988.0,28.9651,28.9897,28.9569,28.9733,78988.0
2017-06-01 09:55:00,35.28,35.3,35.25,35.28,49404.0,28.9651,28.9815,28.9405,28.9651,49404.0
2017-06-01 10:00:00,35.28,35.34,35.27,35.34,88548.0,28.9651,29.0143,28.9569,29.0143,88548.0
2017-06-01 10:05:00,35.33,35.38,35.32,35.32,60096.0,29.0061,29.0472,28.9979,28.9979,60096.0
2017-06-01 10:10:00,35.32,35.34,35.29,35.33,44468.0,28.9979,29.0143,28.9733,29.0061,44468.0
2017-06-01 10:15:00,35.33,35.35,35.26,35.26,34128.0,29.0061,29.0226,28.9487,28.9487,34128.0
2017-06-01 10:20:00,35.28,35.3,35.24,35.27,29920.0,28.9651,28.9815,28.9322,28.9569,29920.0
2017-06-01 10:25:00,35.27,35.27,35.24,35.24,45928.0,28.9569,28.9569,28.9322,28.9322,45928.0
2017-06-01 10:30:00,35.25,35.3,35.24,35.27,24952.0,28.9405,28.9815,28.9322,28.9569,24952.0
2017-06-01 10:35:00,35.27,35.28,35.22,35.27,46196.0,28.9569,28.9651,28.9158,28.9569,46196.0
2017-06-01 10:40:00,35.27,35.3,35.26,35.29,25456.0,28.9569,28.9815,28.9487,28.9733,25456.0
2017-06-01 10:45:00,35.29,35.32,35.29,35.31,28528.0,28.9733,28.9979,28.9733,28.9897,28528.0
2017-06-01 10:50:00,35.31,35.32,35.29,35.29,35152.0,28.9897,28.9979,28.9733,28.9733,35152.0
2017-06-01 10:55:00,35.3,35.31,35.27,35.29,81840.0,28.9815,28.9897,28.9569,28.9733,81840.0
2017-06-01 11:00:00,35.29,35.31,35.27,35.29,28140.0,28.9733,28.9897,28.9569,28.9733,28140.0
2017-06-01 11:05:00,35.3,35.33,35.3,35.32,151032.0,28.9815,29.0061,28.9815,28.9979,151032.0
2017-06-01 11:10:00,35.32,35.32,35.28,35.29,36956.0,28.9979,28.9979,28.9651,28.9733,36956.0
2017-06-01 11:15:00,35.29,35.32,35.27,35.32,37688.0,28.9733,28.9979,28.9569,28.9979,37688.0
2017-06-01 11:20:00,35.32,35.35,35.32,35.33,35220.0,28.9979,29.0226,28.9979,29.0061,35220.0
2017-06-01 11:25:00,35.34,35.35,35.32,35.34,32280.0,29.0143,29.0226,28.9979,29.0143,32280.0
2017-06-01 11:30:00,35.34,35.34,35.32,35.33,31792.0,29.0143,29.0143,28.9979,29.0061,31792.0
2017-06-01 11:35:00,35.33,35.33,35.31,35.33,22860.0,29.0061,29.0061,28.9897,29.0061,22860.0
2017-06-01 11:40:00,35.33,35.35,35.32,35.33,31484.0,29.0061,29.0226,28.9979,29.0061,31484.0
2017-06-01 11:45:00,35.34,35.35,35.33,35.35,26440.0,29.0143,29.0226,29.0061,29.0226,26440.0
2017-06-01 11:50:00,35.35,35.35,35.32,35.35,28460.0,29.0226,29.0226,28.9979,29.0226,28460.0
2017-06-01 11:55:00,35.35,35.37,35.34,35.37,21992.0,29.0226,29.039,29.0143,29.039,21992.0
2017-06-01 12:00:00,35.37,35.37,35.34,35.35,22400.0,29.039,29.039,29.0143,29.0226,22400.0
2017-06-01 12:05:00,35.35,35.37,35.35,35.37,36004.0,29.0226,29.039,29.0226,29.039,36004.0
2017-06-01 12:10:00,35.37,35.38,35.36,35.38,41696.0,29.039,29.0472,29.0308,29.0472,41696.0
2017-06-01 12:15:00,35.37,35.37,35.34,35.37,25276.0,29.039,29.039,29.0143,29.039,25276.0
2017-06-01 12:20:00,35.36,35.37,35.34,35.35,25476.0,29.0308,29.039,29.0143,29.0226,25476.0
2017-06-01 12:25:00,35.35,35.35,35.32,35.32,17348.0,29.0226,29.0226,28.9979,28.9979,17348.0
2017-06-01 12:30:00,35.32,35.34,35.32,35.34,33116.0,28.9979,29.0143,28.9979,29.0143,33116.0
2017-06-01 12:35:00,35.33,35.34,35.31,35.32,37804.0,29.0061,29.0143,28.9897,28.9979,37804.0
2017-06-01 12:40:00,35.32,35.33,35.3,35.31,43552.0,28.9979,29.0061,28.9815,28.9897,43552.0
2017-06-01 12:45:00,35.32,35.32,35.3,35.31,126772.0,28.9979,28.9979,28.9815,28.9897,126772.0
2017-06-01 12:50:00,35.3,35.34,35.29,35.34,44748.0,28.9815,29.0143,28.9733,29.0143,44748.0
2017-06-01 12:55:00,35.34,35.37,35.33,35.36,28196.0,29.0143,29.039,29.0061,29.0308,28196.0
2017-06-01 13:00:00,35.37,35.38,35.36,35.38,44740.0,29.039,29.0472,29.0308,29.0472,44740.0
2017-06-01 13:05:00,35.39,35.39,35.37,35.39,30940.0,29.0554,29.0554,29.039,29.0554,30940.0
2017-06-01 13:10:00,35.38,35.4,35.38,35.39,37236.0,29.0472,29.0636,29.0472,29.0554,37236.0
2017-06-01 13:15:00,35.38,35.39,35.36,35.36,38472.0,29.0472,29.0554,29.0308,29.0308,38472.0
2017-06-01 13:20:00,35.37,35.37,35.35,35.37,42100.0,29.039,29.039,29.0226,29.039,42100.0
2017-06-01 13:25:00,35.37,35.37,35.34,35.35,67264.0,29.039,29.039,29.0143,29.0226,67264.0
2017-06-01 13:30:00,35.35,35.36,35.34,35.34,35932.0,29.0226,29.0308,29.0143,29.0143,35932.0
2017-06-01 13:35:00,35.35,35.39,35.34,35.35,62092.0,29.0226,29.0554,29.0143,29.0226,62092.0
2017-06-01 13:40:00,35.36,35.37,35.34,35.34,51856.0,29.0308,29.039,29.0143,29.0143,51856.0
2017-06-01 13:45:00,35.34,35.35,35.32,35.33,47060.0,29.0143,29.0226,28.9979,29.0061,47060.0
2017-06-01 13:50:00,35.34,35.35,35.33,35.34,58964.0,29.0143,29.0226,29.0061,29.0143,58964.0
2017-06-01 13:55:00,35.34,35.34,35.33,35.34,36684.0,29.0143,29.0143,29.0061,29.0143,36684.0
2017-06-01 14:00:00,35.34,35.34,35.32,35.32,44348.0,29.0143,29.0143,28.9979,28.9979,44348.0
2017-06-01 14:05:00,35.32,35.33,35.3,35.31,35676.0,28.9979,29.0061,28.9815,28.9897,35676.0
2017-06-01 14:10:00,35.31,35.34,35.31,35.33,44728.0,28.9897,29.0143,28.9897,29.0061,44728.0
2017-06-01 14:15:00,35.34,35.35,35.33,35.34,54048.0,29.0143,29.0226,29.0061,29.0143,54048.0
2017-06-01 14:20:00,35.34,35.36,35.34,35.36,32704.0,29.0143,29.0308,29.0143,29.0308,32704.0
2017-06-01 14:25:00,35.36,35.37,35.35,35.35,48336.0,29.0308,29.039,29.0226,29.0226,48336.0
2017-06-01 14:30:00,35.35,35.36,35.33,35.34,38788.0,29.0226,29.0308,29.0061,29.0143,38788.0
2017-06-01 14:35:00,35.34,35.37,35.33,35.34,56272.0,29.0143,29.039,29.0061,29.0143,56272.0
2017-06-01 14:40:00,35.34,35.34,35.33,35.34,44808.0,29.0143,29.0143,29.0061,29.0143,44808.0
2017-06-01 14:45:00,35.34,35.35,35.33,35.34,23272.0,29.0143,29.0226,29.0061,29.0143,23272.0
2017-06-01 14:50:00,35.34,35.35,35.33,35.35,30920.0,29.0143,29.0226,29.0061,29.0226,30920.0
2017-06-01 14:55:00,35.35,35.38,35.35,35.38,44988.0,29.0226,29.0472,29.0226,29.0472,44988.0
2017-06-01 15:00:00,35.39,35.4,35.37,35.38,43864.0,29.0554,29.0636,29.039,29.0472,43864.0
2017-06-01 15:05:00,35.39,35.41,35.38,35.41,30412.0,29.0554,29.0718,29.0472,29.0718,30412.0
2017-06-01 15:10:00,35.41,35.43,35.41,35.42,49844.0,29.0718,29.0882,29.0718,29.08,49844.0
2017-06-01 15:15:00,35.42,35.42,35.4,35.41,56324.0,29.08,29.08,29.0636,29.0718,56324.0
2017-06-01 15:20:00,35.41,35.44,35.41,35.43,64568.0,29.0718,29.0964,29.0718,29.0882,64568.0
2017-06-01 15:25:00,35.43,35.44,35.43,35.44,57724.0,29.0882,29.0964,29.0882,29.0964,57724.0
2017-06-01 15:30:00,35.44,35.45,35.43,35.45,120692.0,29.0964,29.1047,29.0882,29.1047,120692.0
2017-06-01 15:35:00,35.44,35.44,35.41,35.42,94504.0,29.0964,29.0964,29.0718,29.08,94504.0
2017-06-01 15:40:00,35.42,35.44,35.41,35.44,99728.0,29.08,29.0964,29.0718,29.0964,99728.0
2017-06-01 15:45:00,35.44,35.46,35.43,35.45,119816.0,29.0964,29.1129,29.0882,29.1047,119816.0
2017-06-01 15:50:00,35.46,35.46,35.44,35.44,110808.0,29.1129,29.1129,29.0964,29.0964,110808.0
2017-06-01 15:55:00,35.44,35.47,35.44,35.47,348560.0,29.0964,29.1211,29.0964,29.1211,348560.0
2017-06-02 09:30:00,35.69,35.73,35.52,35.55,160816.0,29.3017,29.3345,29.1621,29.1868,160816.0
2017-06-02 09:35:00,35.56,35.6,35.52,35.52,53768.0,29.195,29.2278,29.1621,29.1621,53768.0
2017-06-02 09:40:00,35.54,35.62,35.52,35.59,86304.0,29.1785,29.2442,29.1621,29.2196,86304.0
2017-06-02 09:45:00,35.58,35.6,35.53,35.54,74436.0,29.2114,29.2278,29.1703,29.1785,74436.0
2017-06-02 09:50:00,35.54,35.54,35.43,35.45,73932.0,29.1785,29.1785,29.0882,29.1047,73932.0
2017-06-02 09:55:00,35.45,35.55,35.44,35.52,75832.0,29.1047,29.1868,29.0964,29.1621,75832.0
2017-06-02 10:00:00,35.52,35.54,35.48,35.51,57844.0,29.1621,29.1785,29.1293,29.1539,57844.0
2017-06-02 10:05:00,35.5,35.57,35.5,35.52,86044.0,29.1457,29.2032,29.1457,29.1621,86044.0
2017-06-02 10:10:00,35.52,35.53,35.5,35.53,36196.0,29.1621,29.1703,29.1457,29.1703,36196.0
2017-06-02 10:15:00,35.52,35.56,35.5,35.56,33404.0,29.1621,29.195,29.1457,29.195,33404.0
2017-06-02 10:20:00,35.56,35.58,35.54,35.56,48180.0,29.195,29.2114,29.1785,29.195,48180.0
2017-06-02 10:25:00,35.56,35.58,35.55,35.57,60608.0,29.195,29.2114,29.1868,29.2032,60608.0
2017-06-02 10:30:00,35.56,35.59,35.55,35.57,33752.0,29.195,29.2196,29.1868,29.2032,33752.0
2017-06-02 10:35:00,35.57,35.6,35.56,35.6,30116.0,29.2032,29.2278,29.195,29.2278,30116.0
2017-06-02 10:40:00,35.6,35.62,35.59,35.6,49272.0,29.2278,29.2442,29.2196,29.2278,49272.0
2017-06-02 10:45:00,35.6,35.63,35.59,35.62,59580.0,29.2278,29.2524,29.2196,29.2442,59580.0
2017-06-02 10:50:00,35.61,35.66,35.6,35.65,45384.0,29.236,29.2771,29.2278,29.2689,45384.0
2017-06-02 10:55:00,35.65,35.66,35.63,35.64,50604.0,29.2689,29.2771,29.2524,29.2606,50604.0
2017-06-02 11:00:00,35.64,35.65,35.62,35.64,35880.0,29.2606,29.2689,29.2442,29.2606,35880.0
2017-06-02 11:05:00,35.64,35.65,35.6,35.65,38456.0,29.2606,29.2689,29.2278,29.2689,38456.0
2017-06-02 11:10:00,35.64,35.65,35.6,35.6,29184.0,29.2606,29.2689,29.2278,29.2278,29184.0
2017-06-02 11:15:00,35.61,35.63,35.6,35.61,33392.0,29.236,29.2524,29.2278,29.236,33392.0
2017-06-02 11:20:00,35.61,35.63,35.6,35.61,35044.0,29.236,29.2524,29.2278,29.236,35044.0
2017-06-02 11:25:00,35.61,35.62,35.6,35.61,22620.0,29.236,29.2442,29.2278,29.236,22620.0
2017-06-02 11:30:00,35.61,35.62,35.6,35.61,50080.0,29.236,29.2442,29.2278,29.236,50080.0
2017-06-02 11:35:00,35.61,35.62,35.59,35.6,35696.0,29.236,29.2442,29.2196,29.2278,35696.0
2017-06-02 11:40:00,35.6,35.6,35.58,35.59,25248.0,29.2278,29.2278,29.2114,29.2196,25248.0
2017-06-02 11:45:00,35.59,35.6,35.55,35.55,30964.0,29.2196,29.2278,29.1868,29.1868,30964.0
2017-06-02 11:50:00,35.55,35.57,35.54,35.57,25832.0,29.1868,29.2032,29.1785,29.2032,25832.0
2017-06-02 11:55:00,35.57,35.57,35.54,35.54,41600.0,29.2032,29.2032,29.1785,29.1785,41600.0
2017-06-02 12:00:00,35.54,35.56,35.53,35.54,23188.0,29.1785,29.195,29.1703,29.1785,23188.0
2017-06-02 12:05:00,35.54,35.55,35.52,35.52,31168.0,29.1785,29.1868,29.1621,29.1621,31168.0
2017-06-02 12:10:00,35.54,35.54,35.52,35.54,25384.0,29.1785,29.1785,29.1621,29.1785,25384.0
2017-06-02 12:15:00,35.54,35.56,35.53,35.55,30500.0,29.1785,29.195,29.1703,29.1868,30500.0
2017-06-02 12:20:00,35.55,35.57,35.55,35.57,37592.0,29.1868,29.2032,29.1868,29.2032,37592.0
2017-06-02 12:25:00,35.57,35.57,35.57,35.57,10680.0,29.2032,29.2032,29.2032,29.2032,10680.0
2017-06-02 12:30:00,35.56,35.59,35.56,35.59,22188.0,29.195,29.2196,29.195,29.2196,22188.0
2017-06-02 12:35:00,35.58,35.6,35.58,35.58,32160.0,29.2114,29.2278,29.2114,29.2114,32160.0
2017-06-02 12:40:00,35.58,35.6,35.57,35.6,28176.0,29.2114,29.2278,29.2032,29.2278,28176.0
2017-06-02 12:45:00,35.6,35.61,35.59,35.6,15576.0,29.2278,29.236,29.2196,29.2278,15576.0
2017-06-02 12:50:00,35.6,35.6,35.58,35.58,34600.0,29.2278,29.2278,29.2114,29.2114,34600.0
2017-06-02 12:55:00,35.58,35.6,35.58,35.59,15512.0,29.2114,29.2278,29.2114,29.2196,15512.0
2017-06-02 13:00:00,35.59,35.6,35.59,35.59,17700.0,29.2196,29.2278,29.2196,29.2196,17700.0
2017-06-02 13:05:00,35.59,35.59,35.57,35.58,31940.0,29.2196,29.2196,29.2032,29.2114,31940.0
2017-06-02 13:10:00,35.58,35.6,35.58,35.59,18056.0,29.2114,29.2278,29.2114,29.2196,18056.0
2017-06-02 13:15:00,35.59,35.6,35.58,35.6,23568.0,29.2196,29.2278,29.2114,29.2278,23568.0
2017-06-02 13:20:00,35.59,35.6,35.59,35.6,23048.0,29.2196,29.2278,29.2196,29.2278,23048.0
2017-06-02 13:25:00,35.6,35.62,35.6,35.62,36600.0,29.2278,29.2442,29.2278,29.2442,36600.0
2017-06-02 13:30:00,35.62,35.65,35.62,35.65,31952.0,29.2442,29.2689,29.2442,29.2689,31952.0
2017-06-02 13:35:00,35.64,35.65,35.63,35.64,37412.0,29.2606,29.2689,29.2524,29.2606,37412.0
2017-06-02 13:40:00,35.64,35.66,35.63,35.66,11828.0,29.2606,29.2771,29.2524,29.2771,11828.0
2017-06-02 13:45:00,35.66,35.68,35.65,35.66,55848.0,29.2771,29.2935,29.2689,29.2771,55848.0
2017-06-02 13:50:00,35.66,35.67,35.65,35.67,27260.0,29.2771,29.2853,29.2689,29.2853,27260.0
2017-06-02 13:55:00,35.67,35.67,35.65,35.66,35484.0,29.2853,29.2853,29.2689,29.2771,35484.0
2017-06-02 14:00:00,35.65,35.66,35.63,35.63,46772.0,29.2689,29.2771,29.2524,29.2524,46772.0
2017-06-02 14:05:00,35.62,35.63,35.6,35.6,35832.0,29.2442,29.2524,29.2278,29.2278,35832.0
2017-06-02 14:10:00,35.6,35.63,35.6,35.62,38628.0,29.2278,29.2524,29.2278,29.2442,38628.0
2017-06-02 14:15:00,35.62,35.64,35.61,35.63,25024.0,29.2442,29.2606,29.236,29.2524,25024.0
2017-06-02 14:20:00,35.62,35.63,35.61,35.63,27668.0,29.2442,29.2524,29.236,29.2524,27668.0
2017-06-02 14:25:00,35.63,35.63,35.61,35.62,26560.0,29.2524,29.2524,29.236,29.2442,26560.0
2017-06-02 14:30:00,35.61,35.63,35.6,35.62,28992.0,29.236,29.2524,29.2278,29.2442,28992.0
2017-06-02 14:35:00,35.62,35.63,35.62,35.62,26188.0,29.2442,29.2524,29.2442,29.2442,26188.0
2017-06-02 14:40:00,35.62,35.63,35.62,35.62,20200.0,29.2442,29.2524,29.2442,29.2442,20200.0
2017-06-02 14:45:00,35.62,35.63,35.62,35.62,18540.0,29.2442,29.2524,29.2442,29.2442,18540.0
2017-06-02 14:50:00,35.62,35.63,35.62,35.63,27452.0,29.2442,29.2524,29.2442,29.2524,27452.0
2017-06-02 14:55:00,35.62,35.65,35.62,35.65,44052.0,29.2442,29.2689,29.2442,29.2689,44052.0
2017-06-02 15:00:00,35.65,35.66,35.65,35.65,38644.0,29.2689,29.2771,29.2689,29.2689,38644.0
2017-06-02 15:05:00,35.65,35.65,35.63,35.63,33060.0,29.2689,29.2689,29.2524,29.2524,33060.0
2017-06-02 15:10:00,35.63,35.65,35.63,35.65,26480.0,29.2524,29.2689,29.2524,29.2689,26480.0
2017-06-02 15:15:00,35.65,35.67,35.65,35.66,35224.0,29.2689,29.2853,29.2689,29.2771,35224.0
2017-06-02 15:20:00,35.66,35.67,35.66,35.66,38740.0,29.2771,29.2853,29.2771,29.2771,38740.0
2017-06-02 15:25:00,35.66,35.67,35.66,35.66,42016.0,29.2771,29.2853,29.2771,29.2771,42016.0
2017-06-02 15:30:00,35.66,35.67,35.65,35.66,68124.0,29.2771,29.2853,29.2689,29.2771,68124.0
2017-06-02 15:35:00,35.66,35.68,35.66,35.66,73760.0,29.2771,29.2935,29.2771,29.2771,73760.0
2017-06-02 15:40:00,35.66,35.68,35.66,35.67,76768.0,29.2771,29.2935,29.2771,29.2853,76768.0
2017-06-02 15:45:00,35.67,35.68,35.64,35.65,67276.0,29.2853,29.2935,29.2606,29.2689,67276.0
2017-06-02 15:50:00,35.65,35.67,35.64,35.66,89132.0,29.2689,29.2853,29.2606,29.2771,89132.0
2017-06-02 15:55:00,35.66,35.67,35.63,35.65,354424.0,29.2771,29.2853,29.2524,29.2689,354424.0
2017-06-05 09:30:00,35.6,35.66,35.57,35.66,66360.0,29.2278,29.2771,29.2032,29.2771,66360.0
2017-06-05 09:35:00,35.62,35.66,35.58,35.62,47744.0,29.2442,29.2771,29.2114,29.2442,47744.0
2017-06-05 09:40:00,35.62,35.63,35.54,35.6,21684.0,29.2442,29.2524,29.1785,29.2278,21684.0
2017-06-05 09:45:00,35.59,35.62,35.58,35.62,29232.0,29.2196,29.2442,29.2114,29.2442,29232.0
2017-06-05 09:50:00,35.62,35.65,35.59,35.6,21680.0,29.2442,29.2689,29.2196,29.2278,21680.0
2017-06-05 09:55:00,35.59,35.62,35.58,35.62,28288.0,29.2196,29.2442,29.2114,29.2442,28288.0
2017-06-05 10:00:00,35.61,35.61,35.56,35.56,43336.0,29.236,29.236,29.195,29.195,43336.0
2017-06-05 10:05:00,35.57,35.6,35.56,35.59,29512.0,29.2032,29.2278,29.195,29.2196,29512.0
2017-06-05 10:10:00,35.58,35.65,35.58,35.63,46348.0,29.2114,29.2689,29.2114,29.2524,46348.0
2017-06-05 10:15:00,35.63,35.65,35.62,35.63,23076.0,29.2524,29.2689,29.2442,29.2524,23076.0
2017-06-05 10:20:00,35.62,35.63,35.61,35.62,20640.0,29.2442,29.2524,29.236,29.2442,20640.0
2017-06-05 10:25:00,35.62,35.62,35.58,35.59,16052.0,29.2442,29.2442,29.2114,29.2196,16052.0
2017-06-05 10:30:00,35.59,35.59,35.57,35.57,17008.0,29.2196,29.2196,29.2032,29.2032,17008.0
2017-06-05 10:35:00,35.58,35.58,35.56,35.58,25636.0,29.2114,29.2114,29.195,29.2114,25636.0
2017-06-05 10:40:00,35.58,35.6,35.57,35.6,28592.0,29.2114,29.2278,29.2032,29.2278,28592.0
2017-06-05 10:45:00,35.6,35.6,35.59,35.6,26072.0,29.2278,29.2278,29.2196,29.2278,26072.0
2017-06-05 10:50:00,35.6,35.63,35.6,35.61,16964.0,29.2278,29.2524,29.2278,29.236,16964.0
2017-06-05 10:55:00,35.61,35.63,35.61,35.61,10888.0,29.236,29.2524,29.236,29.236,10888.0
2017-06-05 11:00:00,35.61,35.62,35.6,35.62,20064.0,29.236,29.2442,29.2278,29.2442,20064.0
2017-06-05 11:05:00,35.62,35.62,35.6,35.6,29020.0,29.2442,29.2442,29.2278,29.2278,29020.0
2017-06-05 11:10:00,35.6,35.6,35.59,35.6,20532.0,29.2278,29.2278,29.2196,29.2278,20532.0
2017-06-05 11:15:00,35.59,35.59,35.53,35.54,36816.0,29.2196,29.2196,29.1703,29.1785,36816.0
2017-06-05 11:20:00,35.54,35.58,35.54,35.58,31624.0,29.1785,29.2114,29.1785,29.2114,31624.0
2017-06-05 11:25:00,35.58,35.58,35.55,35.55,15144.0,29.2114,29.2114,29.1868,29.1868,15144.0
2017-06-05 11:30:00,35.55,35.59,35.55,35.58,30036.0,29.1868,29.2196,29.1868,29.2114,30036.0
2017-06-05 11:35:00,35.58,35.59,35.57,35.57,10136.0,29.2114,29.2196,29.2032,29.2032,10136.0
2017-06-05 11:40:00,35.57,35.61,35.57,35.61,20752.0,29.2032,29.236,29.2032,29.236,20752.0
2017-06-05 11:45:00,35.61,35.62,35.6,35.6,10612.0,29.236,29.2442,29.2278,29.2278,10612.0
2017-06-05 11:50:00,35.6,35.61,35.57,35.59,13484.0,29.2278,29.236,29.2032,29.2196,13484.0
2017-06-05 11:55:00,35.58,35.59,35.58,35.58,13280.0,29.2114,29.2196,29.2114,29.2114,13280.0
2017-06-05 12:00:00,35.58,35.59,35.56,35.56,25440.0,29.2114,29.2196,29.195,29.195,25440.0
2017-06-05 12:05:00,35.56,35.58,35.56,35.56,9204.0,29.195,29.2114,29.195,29.195,9204.0
2017-06-05 12:10:00,35.56,35.57,35.55,35.55,15252.0,29.195,29.2032,29.1868,29.1868,15252.0
2017-06-05 12:15:00,35.55,35.56,35.55,35.55,35900.0,29.1868,29.195,29.1868,29.1868,35900.0
2017-06-05 12:20:00,35.55,35.56,35.54,35.54,37032.0,29.1868,29.195,29.1785,29.1785,37032.0
2017-06-05 12:25:00,35.54,35.54,35.52,35.52,39096.0,29.1785,29.1785,29.1621,29.1621,39096.0
2017-06-05 12:30:00,35.52,35.52,35.49,35.5,38892.0,29.1621,29.1621,29.1375,29.1457,38892.0
2017-06-05 12:35:00,35.5,35.52,35.5,35.51,60084.0,29.1457,29.1621,29.1457,29.1539,60084.0
2017-06-05 12:40:00,35.52,35.52,35.5,35.5,38400.0,29.1621,29.1621,29.1457,29.1457,38400.0
2017-06-05 12:45:00,35.49,35.5,35.49,35.5,30020.0,29.1375,29.1457,29.1375,29.1457,30020.0
2017-06-05 12:50:00,35.5,35.5,35.47,35.48,38448.0,29.1457,29.1457,29.1211,29.1293,38448.0
2017-06-05 12:55:00,35.47,35.48,35.46,35.47,15164.0,29.1211,29.1293,29.1129,29.1211,15164.0
2017-06-05 13:00:00,35.47,35.48,35.47,35.48,13200.0,29.1211,29.1293,29.1211,29.1293,13200.0
2017-06-05 13:05:00,35.47,35.51,35.47,35.51,28236.0,29.1211,29.1539,29.1211,29.1539,28236.0
2017-06-05 13:10:00,35.51,35.51,35.49,35.49,16556.0,29.1539,29.1539,29.1375,29.1375,16556.0
2017-06-05 13:15:00,35.5,35.5,35.49,35.49,24056.0,29.1457,29.1457,29.1375,29.1375,24056.0
2017-06-05 13:20:00,35.49,35.5,35.49,35.5,18340.0,29.1375,29.1457,29.1375,29.1457,18340.0
2017-06-05 13:25:00,35.49,35.52,35.49,35.51,38936.0,29.1375,29.1621,29.1375,29.1539,38936.0
2017-06-05 13:30:00,35.51,35.51,35.49,35.5,26292.0,29.1539,29.1539,29.1375,29.1457,26292.0
2017-06-05 13:35:00,35.5,35.51,35.49,35.5,27688.0,29.1457,29.1539,29.1375,29.1457,27688.0
2017-06-05 13:40:00,35.5,35.52,35.5,35.52,16196.0,29.1457,29.1621,29.1457,29.1621,16196.0
2017-06-05 13:45:00,35.52,35.52,35.5,35.51,19076.0,29.1621,29.1621,29.1457,29.1539,19076.0
2017-06-05 13:50:00,35.52,35.54,35.51,35.52,13188.0,29.1621,29.1785,29.1539,29.1621,13188.0
2017-06-05 13:55:00,35.52,35.54,35.52,35.54,12628.0,29.1621,29.1785,29.1621,29.1785,12628.0
2017-06-05 14:00:00,35.54,35.54,35.52,35.52,20264.0,29.1785,29.1785,29.1621,29.1621,20264.0
2017-06-05 14:05:00,35.52,35.53,35.51,35.51,27936.0,29.1621,29.1703,29.1539,29.1539,27936.0
2017-06-05 14:10:00,35.51,35.52,35.51,35.52,19684.0,29.1539,29.1621,29.1539,29.1621,19684.0
2017-06-05 14:15:00,35.52,35.52,35.51,35.52,47396.0,29.1621,29.1621,29.1539,29.1621,47396.0
2017-06-05 14:20:00,35.52,35.52,35.51,35.52,21404.0,29.1621,29.1621,29.1539,29.1621,21404.0
2017-06-05 14:25:00,35.51,35.51,35.48,35.48,19924.0,29.1539,29.1539,29.1293,29.1293,19924.0
2017-06-05 14:30:00,35.49,35.51,35.48,35.49,27352.0,29.1375,29.1539,29.1293,29.1375,27352.0
2017-06-05 14:35:00,35.49,35.5,35.48,35.48,24616.0,29.1375,29.1457,29.1293,29.1293,24616.0
2017-06-05 14:40:00,35.48,35.49,35.47,35.47,22372.0,29.1293,29.1375,29.1211,29.1211,22372.0
2017-06-05 14:45:00,35.47,35.47,35.45,35.46,73344.0,29.1211,29.1211,29.1047,29.1129,73344.0
2017-06-05 14:50:00,35.47,35.48,35.46,35.47,22548.0,29.1211,29.1293,29.1129,29.1211,22548.0
2017-06-05 14:55:00,35.47,35.48,35.46,35.48,14848.0,29.1211,29.1293,29.1129,29.1293,14848.0
2017-06-05 15:00:00,35.48,35.48,35.46,35.46,50020.0,29.1293,29.1293,29.1129,29.1129,50020.0
2017-06-05 15:05:00,35.47,35.48,35.46,35.46,36400.0,29.1211,29.1293,29.1129,29.1129,36400.0
2017-06-05 15:10:00,35.48,35.5,35.47,35.5,32264.0,29.1293,29.1457,29.1211,29.1457,32264.0
2017-06-05 15:15:00,35.5,35.5,35.49,35.49,27060.0,29.1457,29.1457,29.1375,29.1375,27060.0
2017-06-05 15:20:00,35.49,35.5,35.49,35.49,33356.0,29.1375,29.1457,29.1375,29.1375,33356.0
2017-06-05 15:25:00,35.49,35.52,35.49,35.5,45380.0,29.1375,29.1621,29.1375,29.1457,45380.0
2017-06-05 15:30:00,35.5,35.52,35.49,35.52,47612.0,29.1457,29.1621,29.1375,29.1621,47612.0
2017-06-05 15:35:00,35.52,35.52,35.51,35.52,77268.0,29.1621,29.1621,29.1539,29.1621,77268.0
2017-06-05 15:40:00,35.52,35.52,35.49,35.5,76208.0,29.1621,29.1621,29.1375,29.1457,76208.0
2017-06-05 15:45:00,35.5,35.5,35.49,35.5,104084.0,29.1457,29.1457,29.1375,29.1457,104084.0
2017-06-05 15:50:00,35.5,35.5,35.47,35.47,87460.0,29.1457,29.1457,29.1211,29.1211,87460.0
2017-06-05 15:55:00,35.47,35.48,35.45,35.47,184280.0,29.1211,29.1293,29.1047,29.1211,184280.0
2017-06-06 09:30:00,35.63,35.63,35.43,35.53,121984.0,29.2524,29.2524,29.0882,29.1703,121984.0
2017-06-06 09:35:00,35.48,35.56,35.46,35.56,32244.0,29.1293,29.195,29.1129,29.195,32244.0
2017-06-06 09:40:00,35.56,35.6,35.54,35.58,45336.0,29.195,29.2278,29.1785,29.2114,45336.0
2017-06-06 09:45:00,35.58,35.59,35.51,35.52,85740.0,29.2114,29.2196,29.1539,29.1621,85740.0
2017-06-06 09:50:00,35.54,35.59,35.54,35.58,35880.0,29.1785,29.2196,29.1785,29.2114,35880.0
2017-06-06 09:55:00,35.59,35.6,35.55,35.6,53684.0,29.2196,29.2278,29.1868,29.2278,53684.0
2017-06-06 10:00:00,35.59,35.59,35.55,35.55,49900.0,29.2196,29.2196,29.1868,29.1868,49900.0
2017-06-06 10:05:00,35.56,35.61,35.54,35.59,84452.0,29.195,29.236,29.1785,29.2196,84452.0
2017-06-06 10:10:00,35.6,35.6,35.54,35.54,99296.0,29.2278,29.2278,29.1785,29.1785,99296.0
2017-06-06 10:15:00,35.55,35.55,35.52,35.53,47624.0,29.1868,29.1868,29.1621,29.1703,47624.0
2017-06-06 10:20:00,35.54,35.56,35.52,35.54,65440.0,29.1785,29.195,29.1621,29.1785,65440.0
2017-06-06 10:25:00,35.54,35.56,35.52,35.55,25688.0,29.1785,29.195,29.1621,29.1868,25688.0
2017-06-06 10:30:00,35.55,35.58,35.55,35.58,44480.0,29.1868,29.2114,29.1868,29.2114,44480.0
2017-06-06 10:35:00,35.58,35.6,35.58,35.6,39316.0,29.2114,29.2278,29.2114,29.2278,39316.0
2017-06-06 10:40:00,35.6,35.6,35.57,35.58,28488.0,29.2278,29.2278,29.2032,29.2114,28488.0
2017-06-06 10:45:00,35.58,35.59,35.56,35.56,59568.0,29.2114,29.2196,29.195,29.195,59568.0
2017-06-06 10:50:00,35.57,35.6,35.56,35.57,52332.0,29.2032,29.2278,29.195,29.2032,52332.0
2017-06-06 10:55:00,35.59,35.62,35.59,35.6,37440.0,29.2196,29.2442,29.2196,29.2278,37440.0
2017-06-06 11:00:00,35.6,35.63,35.6,35.62,36524.0,29.2278,29.2524,29.2278,29.2442,36524.0
2017-06-06 11:05:00,35.61,35.63,35.61,35.62,31632.0,29.236,29.2524,29.236,29.2442,31632.0
2017-06-06 11:10:00,35.62,35.63,35.61,35.62,39620.0,29.2442,29.2524,29.236,29.2442,39620.0
2017-06-06 11:15:00,35.61,35.62,35.59,35.61,43888.0,29.236,29.2442,29.2196,29.236,43888.0
2017-06-06 11:20:00,35.61,35.63,35.6,35.6,60512.0,29.236,29.2524,29.2278,29.2278,60512.0
2017-06-06 11:25:00,35.59,35.63,35.59,35.6,35948.0,29.2196,29.2524,29.2196,29.2278,35948.0
2017-06-06 11:30:00,35.6,35.63,35.6,35.61,46240.0,29.2278,29.2524,29.2278,29.236,46240.0
2017-06-06 11:35:00,35.61,35.62,35.61,35.62,28604.0,29.236,29.2442,29.236,29.2442,28604.0
2017-06-06 11:40:00,35.62,35.63,35.6,35.63,29580.0,29.2442,29.2524,29.2278,29.2524,29580.0
2017-06-06 11:45:00,35.62,35.63,35.61,35.61,35152.0,29.2442,29.2524,29.236,29.236,35152.0
2017-06-06 11:50:00,35.61,35.63,35.6,35.63,31220.0,29.236,29.2524,29.2278,29.2524,31220.0
2017-06-06 11:55:00,35.63,35.65,35.63,35.65,40112.0,29.2524,29.2689,29.2524,29.2689,40112.0
2017-06-06 12:00:00,35.66,35.66,35.6,35.61,41168.0,29.2771,29.2771,29.2278,29.236,41168.0
2017-06-06 12:05:00,35.61,35.63,35.61,35.63,26380.0,29.236,29.2524,29.236,29.2524,26380.0
2017-06-06 12:10:00,35.62,35.63,35.61,35.62,25336.0,29.2442,29.2524,29.236,29.2442,25336.0
2017-06-06 12:15:00,35.62,35.62,35.6,35.61,30768.0,29.2442,29.2442,29.2278,29.236,30768.0
2017-06-06 12:20:00,35.61,35.61,35.59,35.6,43444.0,29.236,29.236,29.2196,29.2278,43444.0
2017-06-06 12:25:00,35.6,35.6,35.58,35.58,34180.0,29.2278,29.2278,29.2114,29.2114,34180.0
2017-06-06 12:30:00,35.58,35.58,35.57,35.57,15528.0,29.2114,29.2114,29.2032,29.2032,15528.0
2017-06-06 12:35:00,35.57,35.58,35.57,35.58,33876.0,29.2032,29.2114,29.2032,29.2114,33876.0
2017-06-06 12:40:00,35.57,35.59,35.57,35.58,18524.0,29.2032,29.2196,29.2032,29.2114,18524.0
2017-06-06 12:45:00,35.6,35.6,35.58,35.58,33568.0,29.2278,29.2278,29.2114,29.2114,33568.0
2017-06-06 12:50:00,35.59,35.6,35.59,35.6,21656.0,29.2196,29.2278,29.2196,29.2278,21656.0
2017-06-06 12:55:00,35.6,35.6,35.59,35.6,26940.0,29.2278,29.2278,29.2196,29.2278,26940.0
2017-06-06 13:00:00,35.6,35.6,35.58,35.59,21668.0,29.2278,29.2278,29.2114,29.2196,21668.0
2017-06-06 13:05:00,35.58,35.6,35.57,35.6,18400.0,29.2114,29.2278,29.2032,29.2278,18400.0
2017-06-06 13:10:00,35.6,35.6,35.59,35.6,32864.0,29.2278,29.2278,29.2196,29.2278,32864.0
2017-06-06 13:15:00,35.59,35.6,35.59,35.59,19508.0,29.2196,29.2278,29.2196,29.2196,19508.0
2017-06-06 13:20:00,35.59,35.59,35.58,35.59,24732.0,29.2196,29.2196,29.2114,29.2196,24732.0
2017-06-06 13:25:00,35.59,35.59,35.58,35.58,20304.0,29.2196,29.2196,29.2114,29.2114,20304.0
2017-06-06 13:30:00,35.58,35.59,35.57,35.58,26856.0,29.2114,29.2196,29.2032,29.2114,26856.0
2017-06-06 13:35:00,35.58,35.58,35.57,35.58,25264.0,29.2114,29.2114,29.2032,29.2114,25264.0
2017-06-06 13:40:00,35.59,35.59,35.57,35.57,28356.0,29.2196,29.2196,29.2032,29.2032,28356.0
2017-06-06 13:45:00,35.57,35.58,35.57,35.58,24768.0,29.2032,29.2114,29.2032,29.2114,24768.0
2017-06-06 13:50:00,35.58,35.6,35.58,35.59,40484.0,29.2114,29.2278,29.2114,29.2196,40484.0
2017-06-06 13:55:00,35.59,35.59,35.57,35.58,43616.0,29.2196,29.2196,29.2032,29.2114,43616.0
2017-06-06 14:00:00,35.58,35.6,35.57,35.6,42720.0,29.2114,29.2278,29.2032,29.2278,42720.0
2017-06-06 14:05:00,35.6,35.61,35.59,35.6,27508.0,29.2278,29.236,29.2196,29.2278,27508.0
2017-06-06 14:10:00,35.6,35.61,35.6,35.61,34100.0,29.2278,29.236,29.2278,29.236,34100.0
2017-06-06 14:15:00,35.61,35.61,35.59,35.6,45628.0,29.236,29.236,29.2196,29.2278,45628.0
2017-06-06 14:20:00,35.6,35.6,35.58,35.59,29568.0,29.2278,29.2278,29.2114,29.2196,29568.0
2017-06-06 14:25:00,35.6,35.6,35.59,35.59,27404.0,29.2278,29.2278,29.2196,29.2196,27404.0
2017-06-06 14:30:00,35.59,35.61,35.59,35.6,28772.0,29.2196,29.236,29.2196,29.2278,28772.0
2017-06-06 14:35:00,35.6,35.6,35.58,35.58,27212.0,29.2278,29.2278,29.2114,29.2114,27212.0
2017-06-06 14:40:00,35.59,35.61,35.59,35.61,27868.0,29.2196,29.236,29.2196,29.236,27868.0
2017-06-06 14:45:00,35.61,35.62,35.6,35.61,29888.0,29.236,29.2442,29.2278,29.236,29888.0
2017-06-06 14:50:00,35.61,35.63,35.61,35.63,39176.0,29.236,29.2524,29.236,29.2524,39176.0
2017-06-06 14:55:00,35.63,35.63,35.61,35.62,37716.0,29.2524,29.2524,29.236,29.2442,37716.0
2017-06-06 15:00:00,35.62,35.62,35.6,35.62,34220.0,29.2442,29.2442,29.2278,29.2442,34220.0
2017-06-06 15:05:00,35.62,35.63,35.62,35.62,38868.0,29.2442,29.2524,29.2442,29.2442,38868.0
2017-06-06 15:10:00,35.62,35.62,35.6,35.6,44892.0,29.2442,29.2442,29.2278,29.2278,44892.0
2017-06-06 15:15:00,35.61,35.61,35.59,35.59,43332.0,29.236,29.236,29.2196,29.2196,43332.0
2017-06-06 15:20:00,35.59,35.6,35.59,35.59,46652.0,29.2196,29.2278,29.2196,29.2196,46652.0
2017-06-06 15:25:00,35.6,35.6,35.57,35.58,62756.0,29.2278,29.2278,29.2032,29.2114,62756.0
2017-06-06 15:30:00,35.58,35.59,35.56,35.57,68380.0,29.2114,29.2196,29.195,29.2032,68380.0
2017-06-06 15:35:00,35.57,35.57,35.52,35.52,81108.0,29.2032,29.2032,29.1621,29.1621,81108.0
2017-06-06 15:40:00,35.52,35.54,35.51,35.52,124664.0,29.1621,29.1785,29.1539,29.1621,124664.0
2017-06-06 15:45:00,35.52,35.54,35.52,35.52,168084.0,29.1621,29.1785,29.1621,29.1621,168084.0
2017-06-06 15:50:00,35.52,35.54,35.51,35.51,150896.0,29.1621,29.1785,29.1539,29.1539,150896.0
2017-06-06 15:55:00,35.51,35.52,35.49,35.49,545996.0,29.1539,29.1621,29.1375,29.1375,545996.0
2017-06-07 09:30:00,35.48,35.58,35.41,35.42,101692.0,29.1293,29.2114,29.0718,29.08,101692.0
2017-06-07 09:35:00,35.42,35.46,35.36,35.42,77828.0,29.08,29.1129,29.0308,29.08,77828.0
2017-06-07 09:40:00,35.41,35.46,35.38,35.44,69292.0,29.0718,29.1129,29.0472,29.0964,69292.0
2017-06-07 09:45:00,35.43,35.46,35.42,35.43,42480.0,29.0882,29.1129,29.08,29.0882,42480.0
2017-06-07 09:50:00,35.44,35.5,35.43,35.48,45652.0,29.0964,29.1457,29.0882,29.1293,45652.0
2017-06-07 09:55:00,35.48,35.52,35.48,35.52,20308.0,29.1293,29.1621,29.1293,29.1621,20308.0
2017-06-07 10:00:00,35.52,35.55,35.47,35.55,134336.0,29.1621,29.1868,29.1211,29.1868,134336.0
2017-06-07 10:05:00,35.55,35.55,35.52,35.53,65132.0,29.1868,29.1868,29.1621,29.1703,65132.0
2017-06-07 10:10:00,35.53,35.54,35.51,35.52,50352.0,29.1703,29.1785,29.1539,29.1621,50352.0
2017-06-07 10:15:00,35.52,35.54,35.51,35.54,52016.0,29.1621,29.1785,29.1539,29.1785,52016.0
2017-06-07 10:20:00,35.53,35.55,35.52,35.55,251536.0,29.1703,29.1868,29.1621,29.1868,251536.0
2017-06-07 10:25:00,35.55,35.56,35.52,35.52,58500.0,29.1868,29.195,29.1621,29.1621,58500.0
2017-06-07 10:30:00,35.52,35.56,35.51,35.54,108812.0,29.1621,29.195,29.1539,29.1785,108812.0
2017-06-07 10:35:00,35.53,35.59,35.53,35.55,48784.0,29.1703,29.2196,29.1703,29.1868,48784.0
2017-06-07 10:40:00,35.56,35.57,35.54,35.55,52052.0,29.195,29.2032,29.1785,29.1868,52052.0
2017-06-07 10:45:00,35.55,35.56,35.49,35.51,51952.0,29.1868,29.195,29.1375,29.1539,51952.0
2017-06-07 10:50:00,35.51,35.53,35.5,35.51,31424.0,29.1539,29.1703,29.1457,29.1539,31424.0
2017-06-07 10:55:00,35.51,35.51,35.49,35.51,36584.0,29.1539,29.1539,29.1375,29.1539,36584.0
2017-06-07 11:00:00,35.51,35.52,35.49,35.51,50020.0,29.1539,29.1621,29.1375,29.1539,50020.0
2017-06-07 11:05:00,35.51,35.55,35.51,35.54,33328.0,29.1539,29.1868,29.1539,29.1785,33328.0
2017-06-07 11:10:00,35.55,35.59,35.54,35.59,52488.0,29.1868,29.2196,29.1785,29.2196,52488.0
2017-06-07 11:15:00,35.59,35.6,35.57,35.59,38872.0,29.2196,29.2278,29.2032,29.2196,38872.0
2017-06-07 11:20:00,35.59,35.6,35.57,35.58,39076.0,29.2196,29.2278,29.2032,29.2114,39076.0
2017-06-07 11:25:00,35.58,35.59,35.56,35.57,26956.0,29.2114,29.2196,29.195,29.2032,26956.0
2017-06-07 11:30:00,35.56,35.6,35.56,35.6,26924.0,29.195,29.2278,29.195,29.2278,26924.0
2017-06-07 11:35:00,35.59,35.61,35.59,35.6,32100.0,29.2196,29.236,29.2196,29.2278,32100.0
2017-06-07 11:40:00,35.61,35.64,35.6,35.64,40880.0,29.236,29.2606,29.2278,29.2606,40880.0
2017-06-07 11:45:00,35.65,35.66,35.64,35.64,15236.0,29.2689,29.2771,29.2606,29.2606,15236.0
2017-06-07 11:50:00,35.64,35.67,35.64,35.67,21708.0,29.2606,29.2853,29.2606,29.2853,21708.0
2017-06-07 11:55:00,35.67,35.67,35.63,35.66,33428.0,29.2853,29.2853,29.2524,29.2771,33428.0
2017-06-07 12:00:00,35.67,35.67,35.61,35.62,18084.0,29.2853,29.2853,29.236,29.2442,18084.0
2017-06-07 12:05:00,35.62,35.63,35.58,35.59,38260.0,29.2442,29.2524,29.2114,29.2196,38260.0
2017-06-07 12:10:00,35.6,35.62,35.59,35.61,29168.0,29.2278,29.2442,29.2196,29.236,29168.0
2017-06-07 12:15:00,35.62,35.62,35.6,35.62,21252.0,29.2442,29.2442,29.2278,29.2442,21252.0
2017-06-07 12:20:00,35.62,35.63,35.62,35.62,16884.0,29.2442,29.2524,29.2442,29.2442,16884.0
2017-06-07 12:25:00,35.63,35.65,35.62,35.64,20052.0,29.2524,29.2689,29.2442,29.2606,20052.0
2017-06-07 12:30:00,35.64,35.65,35.63,35.65,21748.0,29.2606,29.2689,29.2524,29.2689,21748.0
2017-06-07 12:35:00,35.65,35.67,35.64,35.67,28464.0,29.2689,29.2853,29.2606,29.2853,28464.0
2017-06-07 12:40:00,35.67,35.69,35.66,35.69,26148.0,29.2853,29.3017,29.2771,29.3017,26148.0
2017-06-07 12:45:00,35.68,35.69,35.67,35.68,12884.0,29.2935,29.3017,29.2853,29.2935,12884.0
2017-06-07 12:50:00,35.67,35.68,35.66,35.67,10400.0,29.2853,29.2935,29.2771,29.2853,10400.0
2017-06-07 12:55:00,35.67,35.68,35.67,35.67,31036.0,29.2853,29.2935,29.2853,29.2853,31036.0
2017-06-07 13:00:00,35.67,35.68,35.65,35.66,73124.0,29.2853,29.2935,29.2689,29.2771,73124.0
2017-06-07 13:05:00,35.66,35.67,35.64,35.66,46508.0,29.2771,29.2853,29.2606,29.2771,46508.0
2017-06-07 13:10:00,35.66,35.67,35.66,35.67,13052.0,29.2771,29.2853,29.2771,29.2853,13052.0
2017-06-07 13:15:00,35.67,35.69,35.66,35.69,16032.0,29.2853,29.3017,29.2771,29.3017,16032.0
2017-06-07 13:20:00,35.69,35.69,35.67,35.69,13016.0,29.3017,29.3017,29.2853,29.3017,13016.0
2017-06-07 13:25:00,35.69,35.7,35.69,35.7,17016.0,29.3017,29.3099,29.3017,29.3099,17016.0
2017-06-07 13:30:00,35.69,35.7,35.69,35.69,14592.0,29.3017,29.3099,29.3017,29.3017,14592.0
2017-06-07 13:35:00,35.69,35.69,35.68,35.68,17992.0,29.3017,29.3017,29.2935,29.2935,17992.0
2017-06-07 13:40:00,35.68,35.69,35.68,35.69,12508.0,29.2935,29.3017,29.2935,29.3017,12508.0
2017-06-07 13:45:00,35.68,35.7,35.68,35.68,25604.0,29.2935,29.3099,29.2935,29.2935,25604.0
2017-06-07 13:50:00,35.69,35.69,35.68,35.68,35240.0,29.3017,29.3017,29.2935,29.2935,35240.0
2017-06-07 13:55:00,35.69,35.7,35.68,35.69,19908.0,29.3017,29.3099,29.2935,29.3017,19908.0
2017-06-07 14:00:00,35.69,35.69,35.68,35.69,26604.0,29.3017,29.3017,29.2935,29.3017,26604.0
2017-06-07 14:05:00,35.69,35.71,35.69,35.71,19512.0,29.3017,29.3181,29.3017,29.3181,19512.0
2017-06-07 14:10:00,35.71,35.72,35.71,35.72,20340.0,29.3181,29.3263,29.3181,29.3263,20340.0
2017-06-07 14:15:00,35.72,35.73,35.72,35.73,23184.0,29.3263,29.3345,29.3263,29.3345,23184.0
2017-06-07 14:20:00,35.73,35.74,35.73,35.74,30420.0,29.3345,29.3427,29.3345,29.3427,30420.0
2017-06-07 14:25:00,35.74,35.74,35.72,35.73,43276.0,29.3427,29.3427,29.3263,29.3345,43276.0
2017-06-07 14:30:00,35.72,35.74,35.7,35.71,25600.0,29.3263,29.3427,29.3099,29.3181,25600.0
2017-06-07 14:35:00,35.71,35.72,35.69,35.69,50796.0,29.3181,29.3263,29.3017,29.3017,50796.0
2017-06-07 14:40:00,35.69,35.71,35.68,35.69,14040.0,29.3017,29.3181,29.2935,29.3017,14040.0
2017-06-07 14:45:00,35.69,35.7,35.69,35.69,21260.0,29.3017,29.3099,29.3017,29.3017,21260.0
2017-06-07 14:50:00,35.69,35.71,35.68,35.69,31520.0,29.3017,29.3181,29.2935,29.3017,31520.0
2017-06-07 14:55:00,35.69,35.71,35.69,35.71,11556.0,29.3017,29.3181,29.3017,29.3181,11556.0
2017-06-07 15:00:00,35.7,35.71,35.69,35.69,13656.0,29.3099,29.3181,29.3017,29.3017,13656.0
2017-06-07 15:05:00,35.69,35.7,35.67,35.68,22800.0,29.3017,29.3099,29.2853,29.2935,22800.0
2017-06-07 15:10:00,35.67,35.69,35.67,35.68,16184.0,29.2853,29.3017,29.2853,29.2935,16184.0
2017-06-07 15:15:00,35.69,35.69,35.67,35.68,19152.0,29.3017,29.3017,29.2853,29.2935,19152.0
2017-06-07 15:20:00,35.68,35.7,35.68,35.7,61720.0,29.2935,29.3099,29.2935,29.3099,61720.0
2017-06-07 15:25:00,35.7,35.71,35.69,35.69,30280.0,29.3099,29.3181,29.3017,29.3017,30280.0
2017-06-07 15:30:00,35.69,35.7,35.68,35.69,37364.0,29.3017,29.3099,29.2935,29.3017,37364.0
2017-06-07 15:35:00,35.69,35.69,35.67,35.67,33128.0,29.3017,29.3017,29.2853,29.2853,33128.0
2017-06-07 15:40:00,35.67,35.69,35.67,35.69,57340.0,29.2853,29.3017,29.2853,29.3017,57340.0
2017-06-07 15:45:00,35.7,35.74,35.7,35.72,108492.0,29.3099,29.3427,29.3099,29.3263,108492.0
2017-06-07 15:50:00,35.72,35.72,35.66,35.66,143108.0,29.3263,29.3263,29.2771,29.2771,143108.0
2017-06-07 15:55:00,35.66,35.67,35.61,35.63,556272.0,29.2771,29.2853,29.236,29.2524,556272.0
2017-06-08 09:30:00,35.65,35.65,35.5,35.51,159652.0,29.2689,29.2689,29.1457,29.1539,159652.0
2017-06-08 09:35:00,35.51,35.55,35.46,35.51,195208.0,29.1539,29.1868,29.1129,29.1539,195208.0
2017-06-08 09:40:00,35.49,35.49,35.43,35.47,37904.0,29.1375,29.1375,29.0882,29.1211,37904.0
2017-06-08 09:45:00,35.46,35.47,35.41,35.42,61940.0,29.1129,29.1211,29.0718,29.08,61940.0
2017-06-08 09:50:00,35.43,35.46,35.36,35.36,120968.0,29.0882,29.1129,29.0308,29.0308,120968.0
2017-06-08 09:55:00,35.38,35.38,35.26,35.31,131704.0,29.0472,29.0472,28.9487,28.9897,131704.0
2017-06-08 10:00:00,35.32,35.33,35.27,35.32,45792.0,28.9979,29.0061,28.9569,28.9979,45792.0
2017-06-08 10:05:00,35.31,35.34,35.29,35.3,60612.0,28.9897,29.0143,28.9733,28.9815,60612.0
2017-06-08 10:10:00,35.31,35.33,35.24,35.25,72048.0,28.9897,29.0061,28.9322,28.9405,72048.0
2017-06-08 10:15:00,35.25,35.28,35.24,35.28,49620.0,28.9405,28.9651,28.9322,28.9651,49620.0
2017-06-08 10:20:00,35.28,35.3,35.26,35.27,59444.0,28.9651,28.9815,28.9487,28.9569,59444.0
2017-06-08 10:25:00,35.27,35.29,35.26,35.27,49156.0,28.9569,28.9733,28.9487,28.9569,49156.0
2017-06-08 10:30:00,35.27,35.27,35.23,35.25,87692.0,28.9569,28.9569,28.924,28.9405,87692.0
2017-06-08 10:35:00,35.25,35.29,35.24,35.26,54804.0,28.9405,28.9733,28.9322,28.9487,54804.0
2017-06-08 10:40:00,35.26,35.27,35.25,35.26,15692.0,28.9487,28.9569,28.9405,28.9487,15692.0
2017-06-08 10:45:00,35.27,35.27,35.25,35.26,37344.0,28.9569,28.9569,28.9405,28.9487,37344.0
2017-06-08 10:50:00,35.26,35.26,35.24,35.25,81452.0,28.9487,28.9487,28.9322,28.9405,81452.0
2017-06-08 10:55:00,35.25,35.25,35.22,35.23,31088.0,28.9405,28.9405,28.9158,28.924,31088.0
2017-06-08 11:00:00,35.23,35.24,35.21,35.23,36220.0,28.924,28.9322,28.9076,28.924,36220.0
2017-06-08 11:05:00,35.23,35.24,35.22,35.22,35784.0,28.924,28.9322,28.9158,28.9158,35784.0
2017-06-08 11:10:00,35.24,35.29,35.23,35.27,38448.0,28.9322,28.9733,28.924,28.9569,38448.0
2017-06-08 11:15:00,35.26,35.28,35.24,35.25,137464.0,28.9487,28.9651,28.9322,28.9405,137464.0
2017-06-08 11:20:00,35.24,35.24,35.2,35.23,64172.0,28.9322,28.9322,28.8994,28.924,64172.0
2017-06-08 11:25:00,35.22,35.23,35.21,35.22,34624.0,28.9158,28.924,28.9076,28.9158,34624.0
2017-06-08 11:30:00,35.22,35.23,35.2,35.2,29076.0,28.9158,28.924,28.8994,28.8994,29076.0
2017-06-08 11:35:00,35.21,35.21,35.17,35.2,59016.0,28.9076,28.9076,28.8748,28.8994,59016.0
2017-06-08 11:40:00,35.19,35.23,35.18,35.22,27392.0,28.8912,28.924,28.883,28.9158,27392.0
2017-06-08 11:45:00,35.23,35.26,35.22,35.24,44496.0,28.924,28.9487,28.9158,28.9322,44496.0
2017-06-08 11:50:00,35.24,35.24,35.19,35.22,44648.0,28.9322,28.9322,28.8912,28.9158,44648.0
2017-06-08 11:55:00,35.23,35.25,35.21,35.22,52704.0,28.924,28.9405,28.9076,28.9158,52704.0
2017-06-08 12:00:00,35.23,35.23,35.21,35.21,54932.0,28.924,28.924,28.9076,28.9076,54932.0
2017-06-08 12:05:00,35.21,35.22,35.2,35.22,75136.0,28.9076,28.9158,28.8994,28.9158,75136.0
2017-06-08 12:10:00,35.23,35.24,35.22,35.22,68232.0,28.924,28.9322,28.9158,28.9158,68232.0
2017-06-08 12:15:00,35.22,35.24,35.22,35.23,52668.0,28.9158,28.9322,28.9158,28.924,52668.0
2017-06-08 12:20:00,35.23,35.25,35.23,35.24,31940.0,28.924,28.9405,28.924,28.9322,31940.0
2017-06-08 12:25:00,35.24,35.26,35.23,35.24,81132.0,28.9322,28.9487,28.924,28.9322,81132.0
2017-06-08 12:30:00,35.24,35.25,35.23,35.23,24508.0,28.9322,28.9405,28.924,28.924,24508.0
2017-06-08 12:35:00,35.24,35.26,35.24,35.25,28240.0,28.9322,28.9487,28.9322,28.9405,28240.0
2017-06-08 12:40:00,35.26,35.27,35.24,35.25,26004.0,28.9487,28.9569,28.9322,28.9405,26004.0
2017-06-08 12:45:00,35.25,35.25,35.23,35.23,38764.0,28.9405,28.9405,28.924,28.924,38764.0
2017-06-08 12:50:00,35.23,35.23,35.21,35.22,36568.0,28.924,28.924,28.9076,28.9158,36568.0
2017-06-08 12:55:00,35.22,35.24,35.21,35.23,30296.0,28.9158,28.9322,28.9076,28.924,30296.0
2017-06-08 13:00:00,35.24,35.24,35.22,35.24,35656.0,28.9322,28.9322,28.9158,28.9322,35656.0
2017-06-08 13:05:00,35.24,35.24,35.22,35.22,53124.0,28.9322,28.9322,28.9158,28.9158,53124.0
2017-06-08 13:10:00,35.23,35.23,35.22,35.22,17108.0,28.924,28.924,28.9158,28.9158,17108.0
2017-06-08 13:15:00,35.23,35.23,35.2,35.23,32172.0,28.924,28.924,28.8994,28.924,32172.0
2017-06-08 13:20:00,35.24,35.24,35.2,35.2,32960.0,28.9322,28.9322,28.8994,28.8994,32960.0
2017-06-08 13:25:00,35.2,35.22,35.19,35.2,28656.0,28.8994,28.9158,28.8912,28.8994,28656.0
2017-06-08 13:30:00,35.19,35.2,35.16,35.18,51108.0,28.8912,28.8994,28.8666,28.883,51108.0
2017-06-08 13:35:00,35.19,35.21,35.18,35.21,26140.0,28.8912,28.9076,28.883,28.9076,26140.0
2017-06-08 13:40:00,35.2,35.22,35.2,35.21,39732.0,28.8994,28.9158,28.8994,28.9076,39732.0
2017-06-08 13:45:00,35.21,35.23,35.21,35.23,42244.0,28.9076,28.924,28.9076,28.924,42244.0
2017-06-08 13:50:00,35.24,35.27,35.23,35.27,35288.0,28.9322,28.9569,28.924,28.9569,35288.0
2017-06-08 13:55:00,35.26,35.28,35.26,35.27,46440.0,28.9487,28.9651,28.9487,28.9569,46440.0
2017-06-08 14:00:00,35.27,35.27,35.22,35.23,44684.0,28.9569,28.9569,28.9158,28.924,44684.0
2017-06-08 14:05:00,35.24,35.25,35.22,35.24,47924.0,28.9322,28.9405,28.9158,28.9322,47924.0
2017-06-08 14:10:00,35.25,35.26,35.23,35.23,42240.0,28.9405,28.9487,28.924,28.924,42240.0
2017-06-08 14:15:00,35.24,35.24,35.21,35.22,41036.0,28.9322,28.9322,28.9076,28.9158,41036.0
2017-06-08 14:20:00,35.22,35.23,35.22,35.22,21988.0,28.9158,28.924,28.9158,28.9158,21988.0
2017-06-08 14:25:00,35.22,35.24,35.22,35.24,43588.0,28.9158,28.9322,28.9158,28.9322,43588.0
2017-06-08 14:30:00,35.24,35.24,35.22,35.23,29176.0,28.9322,28.9322,28.9158,28.924,29176.0
2017-06-08 14:35:00,35.23,35.25,35.22,35.24,28208.0,28.924,28.9405,28.9158,28.9322,28208.0
2017-06-08 14:40:00,35.23,35.24,35.22,35.22,38088.0,28.924,28.9322,28.9158,28.9158,38088.0
2017-06-08 14:45:00,35.22,35.22,35.2,35.21,52820.0,28.9158,28.9158,28.8994,28.9076,52820.0
2017-06-08 14:50:00,35.21,35.21,35.19,35.21,24372.0,28.9076,28.9076,28.8912,28.9076,24372.0
2017-06-08 14:55:00,35.2,35.22,35.19,35.2,26880.0,28.8994,28.9158,28.8912,28.8994,26880.0
2017-06-08 15:00:00,35.2,35.2,35.16,35.17,100760.0,28.8994,28.8994,28.8666,28.8748,100760.0
2017-06-08 15:05:00,35.17,35.2,35.17,35.2,44844.0,28.8748,28.8994,28.8748,28.8994,44844.0
2017-06-08 15:10:00,35.21,35.23,35.21,35.22,43264.0,28.9076,28.924,28.9076,28.9158,43264.0
2017-06-08 15:15:00,35.22,35.23,35.22,35.22,102904.0,28.9158,28.924,28.9158,28.9158,102904.0
2017-06-08 15:20:00,35.22,35.27,35.22,35.27,69548.0,28.9158,28.9569,28.9158,28.9569,69548.0
2017-06-08 15:25:00,35.27,35.28,35.26,35.28,51028.0,28.9569,28.9651,28.9487,28.9651,51028.0
2017-06-08 15:30:00,35.28,35.31,35.27,35.3,86156.0,28.9651,28.9897,28.9569,28.9815,86156.0
2017-06-08 15:35:00,35.3,35.34,35.3,35.32,70300.0,28.9815,29.0143,28.9815,28.9979,70300.0
2017-06-08 15:40:00,35.32,35.34,35.29,35.29,101088.0,28.9979,29.0143,28.9733,28.9733,101088.0
2017-06-08 15:45:00,35.3,35.35,35.29,35.35,141936.0,28.9815,29.0226,28.9733,29.0226,141936.0
2017-06-08 15:50:00,35.35,35.38,35.34,35.34,203012.0,29.0226,29.0472,29.0143,29.0143,203012.0
2017-06-08 15:55:00,35.34,35.37,35.33,35.36,400032.0,29.0143,29.039,29.0061,29.0308,400032.0
2017-06-09 09:30:00,35.27,35.44,35.23,35.23,107036.0,28.9569,29.0964,28.924,28.924,107036.0
2017-06-09 09:35:00,35.26,35.28,35.19,35.27,50640.0,28.9487,28.9651,28.8912,28.9569,50640.0
2017-06-09 09:40:00,35.29,35.33,35.28,35.29,58092.0,28.9733,29.0061,28.9651,28.9733,58092.0
2017-06-09 09:45:00,35.29,35.35,35.29,35.3,31996.0,28.9733,29.0226,28.9733,28.9815,31996.0
2017-06-09 09:50:00,35.32,35.35,35.26,35.29,65156.0,28.9979,29.0226,28.9487,28.9733,65156.0
2017-06-09 09:55:00,35.29,35.3,35.27,35.28,38412.0,28.9733,28.9815,28.9569,28.9651,38412.0
2017-06-09 10:00:00,35.27,35.34,35.27,35.31,63172.0,28.9569,29.0143,28.9569,28.9897,63172.0
2017-06-09 10:05:00,35.31,35.32,35.23,35.28,57120.0,28.9897,28.9979,28.924,28.9651,57120.0
2017-06-09 10:10:00,35.28,35.32,35.27,35.28,30876.0,28.9651,28.9979,28.9569,28.9651,30876.0
2017-06-09 10:15:00,35.27,35.3,35.27,35.3,18068.0,28.9569,28.9815,28.9569,28.9815,18068.0
2017-06-09 10:20:00,35.3,35.3,35.27,35.28,20480.0,28.9815,28.9815,28.9569,28.9651,20480.0
2017-06-09 10:25:00,35.29,35.32,35.27,35.29,21800.0,28.9733,28.9979,28.9569,28.9733,21800.0
2017-06-09 10:30:00,35.29,35.29,35.25,35.27,19044.0,28.9733,28.9733,28.9405,28.9569,19044.0
2017-06-09 10:35:00,35.27,35.29,35.24,35.28,21508.0,28.9569,28.9733,28.9322,28.9651,21508.0
2017-06-09 10:40:00,35.27,35.29,35.26,35.29,24900.0,28.9569,28.9733,28.9487,28.9733,24900.0
2017-06-09 10:45:00,35.29,35.3,35.29,35.29,23044.0,28.9733,28.9815,28.9733,28.9733,23044.0
2017-06-09 10:50:00,35.28,35.31,35.27,35.29,13576.0,28.9651,28.9897,28.9569,28.9733,13576.0
2017-06-09 10:55:00,35.29,35.29,35.26,35.26,42504.0,28.9733,28.9733,28.9487,28.9487,42504.0
2017-06-09 11:00:00,35.26,35.27,35.24,35.24,34128.0,28.9487,28.9569,28.9322,28.9322,34128.0
2017-06-09 11:05:00,35.23,35.25,35.22,35.23,33048.0,28.924,28.9405,28.9158,28.924,33048.0
2017-06-09 11:10:00,35.22,35.24,35.22,35.22,24796.0,28.9158,28.9322,28.9158,28.9158,24796.0
2017-06-09 11:15:00,35.23,35.24,35.21,35.23,23432.0,28.924,28.9322,28.9076,28.924,23432.0
2017-06-09 11:20:00,35.23,35.27,35.23,35.25,20240.0,28.924,28.9569,28.924,28.9405,20240.0
2017-06-09 11:25:00,35.25,35.29,35.25,35.28,25200.0,28.9405,28.9733,28.9405,28.9651,25200.0
2017-06-09 11:30:00,35.28,35.3,35.26,35.26,24964.0,28.9651,28.9815,28.9487,28.9487,24964.0
2017-06-09 11:35:00,35.27,35.28,35.26,35.26,30444.0,28.9569,28.9651,28.9487,28.9487,30444.0
2017-06-09 11:40:00,35.25,35.26,35.24,35.24,23888.0,28.9405,28.9487,28.9322,28.9322,23888.0
2017-06-09 11:45:00,35.24,35.25,35.22,35.22,34900.0,28.9322,28.9405,28.9158,28.9158,34900.0
2017-06-09 11:50:00,35.22,35.23,35.22,35.23,21592.0,28.9158,28.924,28.9158,28.924,21592.0
2017-06-09 11:55:00,35.23,35.23,35.2,35.22,25072.0,28.924,28.924,28.8994,28.9158,25072.0
2017-06-09 12:00:00,35.22,35.23,35.21,35.22,30588.0,28.9158,28.924,28.9076,28.9158,30588.0
2017-06-09 12:05:00,35.22,35.23,35.21,35.21,30608.0,28.9158,28.924,28.9076,28.9076,30608.0
2017-06-09 12:10:00,35.21,35.21,35.18,35.19,30564.0,28.9076,28.9076,28.883,28.8912,30564.0
2017-06-09 12:15:00,35.2,35.22,35.2,35.2,15080.0,28.8994,28.9158,28.8994,28.8994,15080.0
2017-06-09 12:20:00,35.21,35.22,35.2,35.2,32408.0,28.9076,28.9158,28.8994,28.8994,32408.0
2017-06-09 12:25:00,35.21,35.21,35.17,35.18,31888.0,28.9076,28.9076,28.8748,28.883,31888.0
2017-06-09 12:30:00,35.18,35.19,35.15,35.15,24840.0,28.883,28.8912,28.8584,28.8584,24840.0
2017-06-09 12:35:00,35.16,35.16,35.12,35.13,35412.0,28.8666,28.8666,28.8337,28.8419,35412.0
2017-06-09 12:40:00,35.14,35.17,35.14,35.15,21000.0,28.8501,28.8748,28.8501,28.8584,21000.0
2017-06-09 12:45:00,35.15,35.16,35.14,35.16,20000.0,28.8584,28.8666,28.8501,28.8666,20000.0
2017-06-09 12:50:00,35.16,35.16,35.14,35.14,32376.0,28.8666,28.8666,28.8501,28.8501,32376.0
2017-06-09 12:55:00,35.14,35.16,35.12,35.12,32992.0,28.8501,28.8666,28.8337,28.8337,32992.0
2017-06-09 13:00:00,35.12,35.13,35.08,35.08,45964.0,28.8337,28.8419,28.8009,28.8009,45964.0
2017-06-09 13:05:00,35.08,35.08,35.04,35.04,40496.0,28.8009,28.8009,28.768,28.768,40496.0
2017-06-09 13:10:00,35.04,35.07,34.99,35.02,89208.0,28.768,28.7927,28.727,28.7516,89208.0
2017-06-09 13:15:00,35.01,35.06,35.01,35.05,47068.0,28.7434,28.7845,28.7434,28.7763,47068.0
2017-06-09 13:20:00,35.06,35.07,35.02,35.02,96640.0,28.7845,28.7927,28.7516,28.7516,96640.0
2017-06-09 13:25:00,35.02,35.06,35.01,35.03,112316.0,28.7516,28.7845,28.7434,28.7598,112316.0
2017-06-09 13:30:00,35.03,35.07,35.02,35.06,78444.0,28.7598,28.7927,28.7516,28.7845,78444.0
2017-06-09 13:35:00,35.06,35.09,35.06,35.07,30760.0,28.7845,28.8091,28.7845,28.7927,30760.0
2017-06-09 13:40:00,35.07,35.07,35.04,35.04,25520.0,28.7927,28.7927,28.768,28.768,25520.0
2017-06-09 13:45:00,35.05,35.06,35.04,35.06,19124.0,28.7763,28.7845,28.768,28.7845,19124.0
2017-06-09 13:50:00,35.06,35.07,35.04,35.07,17800.0,28.7845,28.7927,28.768,28.7927,17800.0
2017-06-09 13:55:00,35.07,35.07,35.04,35.07,23132.0,28.7927,28.7927,28.768,28.7927,23132.0
2017-06-09 14:00:00,35.08,35.11,35.08,35.1,48308.0,28.8009,28.8255,28.8009,28.8173,48308.0
2017-06-09 14:05:00,35.1,35.13,35.1,35.12,45192.0,28.8173,28.8419,28.8173,28.8337,45192.0
2017-06-09 14:10:00,35.11,35.12,35.08,35.1,25680.0,28.8255,28.8337,28.8009,28.8173,25680.0
2017-06-09 14:15:00,35.1,35.13,35.09,35.12,36812.0,28.8173,28.8419,28.8091,28.8337,36812.0
2017-06-09 14:20:00,35.12,35.13,35.09,35.09,27736.0,28.8337,28.8419,28.8091,28.8091,27736.0
2017-06-09 14:25:00,35.1,35.11,35.08,35.08,38884.0,28.8173,28.8255,28.8009,28.8009,38884.0
2017-06-09 14:30:00,35.09,35.1,35.07,35.1,22856.0,28.8091,28.8173,28.7927,28.8173,22856.0
2017-06-09 14:35:00,35.08,35.09,35.07,35.09,39072.0,28.8009,28.8091,28.7927,28.8091,39072.0
2017-06-09 14:40:00,35.08,35.09,35.07,35.08,29792.0,28.8009,28.8091,28.7927,28.8009,29792.0
2017-06-09 14:45:00,35.08,35.11,35.04,35.11,108836.0,28.8009,28.8255,28.768,28.8255,108836.0
2017-06-09 14:50:00,35.1,35.17,35.1,35.16,212416.0,28.8173,28.8748,28.8173,28.8666,212416.0
2017-06-09 14:55:00,35.17,35.18,35.09,35.1,119228.0,28.8748,28.883,28.8091,28.8173,119228.0
2017-06-09 15:00:00,35.11,35.13,35.08,35.1,202564.0,28.8255,28.8419,28.8009,28.8173,202564.0
2017-06-09 15:05:00,35.1,35.13,35.09,35.12,70468.0,28.8173,28.8419,28.8091,28.8337,70468.0
2017-06-09 15:10:00,35.11,35.11,35.07,35.07,60136.0,28.8255,28.8255,28.7927,28.7927,60136.0
2017-06-09 15:15:00,35.07,35.07,35.03,35.04,97184.0,28.7927,28.7927,28.7598,28.768,97184.0
2017-06-09 15:20:00,35.04,35.04,35.02,35.03,75052.0,28.768,28.768,28.7516,28.7598,75052.0
2017-06-09 15:25:00,35.03,35.04,35.02,35.04,118184.0,28.7598,28.768,28.7516,28.768,118184.0
2017-06-09 15:30:00,35.04,35.07,35.04,35.04,125032.0,28.768,28.7927,28.768,28.768,125032.0
2017-06-09 15:35:00,35.05,35.06,35.04,35.06,196084.0,28.7763,28.7845,28.768,28.7845,196084.0
2017-06-09 15:40:00,35.05,35.07,35.02,35.03,255652.0,28.7763,28.7927,28.7516,28.7598,255652.0
2017-06-09 15:45:00,35.03,35.07,35.03,35.04,375820.0,28.7598,28.7927,28.7598,28.768,375820.0
2017-06-09 15:50:00,35.04,35.09,35.04,35.07,365836.0,28.768,28.8091,28.768,28.7927,365836.0
2017-06-09 15:55:00,35.07,35.09,35.04,35.05,638640.0,28.7927,28.8091,28.768,28.7763,638640.0
2017-06-12 09:30:00,35.15,35.22,35.1,35.16,118204.0,28.8584,28.9158,28.8173,28.8666,118204.0
2017-06-12 09:35:00,35.16,35.2,35.1,35.15,95368.0,28.8666,28.8994,28.8173,28.8584,95368.0
2017-06-12 09:40:00,35.15,35.2,35.09,35.17,107996.0,28.8584,28.8994,28.8091,28.8748,107996.0
2017-06-12 09:45:00,35.17,35.19,35.05,35.05,123700.0,28.8748,28.8912,28.7763,28.7763,123700.0
2017-06-12 09:50:00,35.07,35.08,34.98,35.01,84548.0,28.7927,28.8009,28.7188,28.7434,84548.0
2017-06-12 09:55:00,35.01,35.07,34.99,35.01,55812.0,28.7434,28.7927,28.727,28.7434,55812.0
2017-06-12 10:00:00,35.01,35.01,34.93,34.96,69300.0,28.7434,28.7434,28.6777,28.7024,69300.0
2017-06-12 10:05:00,34.96,34.97,34.89,34.89,80912.0,28.7024,28.7106,28.6449,28.6449,80912.0
2017-06-12 10:10:00,34.89,34.89,34.77,34.77,123540.0,28.6449,28.6449,28.5464,28.5464,123540.0
2017-06-12 10:15:00,34.79,34.85,34.77,34.83,147684.0,28.5628,28.6121,28.5464,28.5956,147684.0
2017-06-12 10:20:00,34.83,34.83,34.69,34.74,99908.0,28.5956,28.5956,28.4807,28.5217,99908.0
2017-06-12 10:25:00,34.74,34.75,34.68,34.7,127428.0,28.5217,28.5299,28.4725,28.4889,127428.0
2017-06-12 10:30:00,34.71,34.74,34.65,34.65,73900.0,28.4971,28.5217,28.4478,28.4478,73900.0
2017-06-12 10:35:00,34.66,34.66,34.61,34.64,78876.0,28.4561,28.4561,28.415,28.4396,78876.0
2017-06-12 10:40:00,34.65,34.67,34.62,34.62,63528.0,28.4478,28.4643,28.4232,28.4232,63528.0
2017-06-12 10:45:00,34.63,34.63,34.54,34.57,99040.0,28.4314,28.4314,28.3575,28.3822,99040.0
2017-06-12 10:50:00,34.57,34.64,34.57,34.59,70056.0,28.3822,28.4396,28.3822,28.3986,70056.0
2017-06-12 10:55:00,34.62,34.67,34.6,34.66,55868.0,28.4232,28.4643,28.4068,28.4561,55868.0
2017-06-12 11:00:00,34.67,34.7,34.66,34.7,52624.0,28.4643,28.4889,28.4561,28.4889,52624.0
2017-06-12 11:05:00,34.7,34.76,34.69,34.74,88228.0,28.4889,28.5382,28.4807,28.5217,88228.0
2017-06-12 11:10:00,34.73,34.78,34.73,34.74,46140.0,28.5135,28.5546,28.5135,28.5217,46140.0
2017-06-12 11:15:00,34.75,34.77,34.72,34.72,48336.0,28.5299,28.5464,28.5053,28.5053,48336.0
2017-06-12 11:20:00,34.72,34.77,34.71,34.73,56120.0,28.5053,28.5464,28.4971,28.5135,56120.0
2017-06-12 11:25:00,34.72,34.72,34.67,34.69,57476.0,28.5053,28.5053,28.4643,28.4807,57476.0
2017-06-12 11:30:00,34.68,34.71,34.66,34.7,35812.0,28.4725,28.4971,28.4561,28.4889,35812.0
2017-06-12 11:35:00,34.7,34.72,34.65,34.69,73564.0,28.4889,28.5053,28.4478,28.4807,73564.0
2017-06-12 11:40:00,34.69,34.83,34.69,34.81,62068.0,28.4807,28.5956,28.4807,28.5792,62068.0
2017-06-12 11:45:00,34.83,34.85,34.81,34.84,62888.0,28.5956,28.6121,28.5792,28.6038,62888.0
2017-06-12 11:50:00,34.84,34.84,34.77,34.8,50628.0,28.6038,28.6038,28.5464,28.571,50628.0
2017-06-12 11:55:00,34.81,34.81,34.77,34.77,33216.0,28.5792,28.5792,28.5464,28.5464,33216.0
2017-06-12 12:00:00,34.77,34.79,34.75,34.75,47388.0,28.5464,28.5628,28.5299,28.5299,47388.0
2017-06-12 12:05:00,34.76,34.76,34.73,34.74,37460.0,28.5382,28.5382,28.5135,28.5217,37460.0
2017-06-12 12:10:00,34.74,34.74,34.71,34.72,20440.0,28.5217,28.5217,28.4971,28.5053,20440.0
2017-06-12 12:15:00,34.72,34.74,34.71,34.72,42664.0,28.5053,28.5217,28.4971,28.5053,42664.0
2017-06-12 12:20:00,34.72,34.78,34.72,34.77,32496.0,28.5053,28.5546,28.5053,28.5464,32496.0
2017-06-12 12:25:00,34.76,34.8,34.75,34.75,48132.0,28.5382,28.571,28.5299,28.5299,48132.0
2017-06-12 12:30:00,34.75,34.76,34.71,34.72,46484.0,28.5299,28.5382,28.4971,28.5053,46484.0
2017-06-12 12:35:00,34.71,34.73,34.69,34.71,41656.0,28.4971,28.5135,28.4807,28.4971,41656.0
2017-06-12 12:40:00,34.71,34.72,34.68,34.69,38484.0,28.4971,28.5053,28.4725,28.4807,38484.0
2017-06-12 12:45:00,34.69,34.71,34.69,34.69,26192.0,28.4807,28.4971,28.4807,28.4807,26192.0
2017-06-12 12:50:00,34.69,34.72,34.68,34.71,36636.0,28.4807,28.5053,28.4725,28.4971,36636.0
2017-06-12 12:55:00,34.71,34.74,34.71,34.72,39860.0,28.4971,28.5217,28.4971,28.5053,39860.0
2017-06-12 13:00:00,34.72,34.75,34.72,34.73,35212.0,28.5053,28.5299,28.5053,28.5135,35212.0
2017-06-12 13:05:00,34.73,34.77,34.73,34.76,53164.0,28.5135,28.5464,28.5135,28.5382,53164.0
2017-06-12 13:10:00,34.75,34.77,34.73,34.73,73472.0,28.5299,28.5464,28.5135,28.5135,73472.0
2017-06-12 13:15:00,34.72,34.76,34.72,34.74,54060.0,28.5053,28.5382,28.5053,28.5217,54060.0
2017-06-12 13:20:00,34.74,34.74,34.7,34.7,37092.0,28.5217,28.5217,28.4889,28.4889,37092.0
2017-06-12 13:25:00,34.69,34.74,34.69,34.73,63360.0,28.4807,28.5217,28.4807,28.5135,63360.0
2017-06-12 13:30:00,34.73,34.74,34.71,34.72,38460.0,28.5135,28.5217,28.4971,28.5053,38460.0
2017-06-12 13:35:00,34.72,34.76,34.72,34.76,45884.0,28.5053,28.5382,28.5053,28.5382,45884.0
2017-06-12 13:40:00,34.76,34.77,34.74,34.75,56324.0,28.5382,28.5464,28.5217,28.5299,56324.0
2017-06-12 13:45:00,34.75,34.77,34.74,34.74,75644.0,28.5299,28.5464,28.5217,28.5217,75644.0
2017-06-12 13:50:00,34.74,34.79,34.74,34.76,65440.0,28.5217,28.5628,28.5217,28.5382,65440.0
2017-06-12 13:55:00,34.76,34.76,34.74,34.74,74656.0,28.5382,28.5382,28.5217,28.5217,74656.0
2017-06-12 14:00:00,34.75,34.75,34.73,34.74,57024.0,28.5299,28.5299,28.5135,28.5217,57024.0
2017-06-12 14:05:00,34.75,34.77,34.74,34.74,72184.0,28.5299,28.5464,28.5217,28.5217,72184.0
2017-06-12 14:10:00,34.74,34.76,34.73,34.74,91408.0,28.5217,28.5382,28.5135,28.5217,91408.0
2017-06-12 14:15:00,34.74,34.77,34.72,34.73,66108.0,28.5217,28.5464,28.5053,28.5135,66108.0
2017-06-12 14:20:00,34.73,34.76,34.73,34.74,78884.0,28.5135,28.5382,28.5135,28.5217,78884.0
2017-06-12 14:25:00,34.74,34.76,34.72,34.73,76132.0,28.5217,28.5382,28.5053,28.5135,76132.0
2017-06-12 14:30:00,34.74,34.76,34.73,34.75,64132.0,28.5217,28.5382,28.5135,28.5299,64132.0
2017-06-12 14:35:00,34.74,34.77,34.74,34.76,50692.0,28.5217,28.5464,28.5217,28.5382,50692.0
2017-06-12 14:40:00,34.76,34.79,34.76,34.77,84784.0,28.5382,28.5628,28.5382,28.5464,84784.0
2017-06-12 14:45:00,34.77,34.78,34.75,34.75,93832.0,28.5464,28.5546,28.5299,28.5299,93832.0
2017-06-12 14:50:00,34.76,34.8,34.76,34.79,93244.0,28.5382,28.571,28.5382,28.5628,93244.0
2017-06-12 14:55:00,34.79,34.8,34.77,34.79,83936.0,28.5628,28.571,28.5464,28.5628,83936.0
2017-06-12 15:00:00,34.79,34.83,34.79,34.82,133520.0,28.5628,28.5956,28.5628,28.5874,133520.0
2017-06-12 15:05:00,34.82,34.83,34.81,34.81,110896.0,28.5874,28.5956,28.5792,28.5792,110896.0
2017-06-12 15:10:00,34.81,34.84,34.8,34.84,108432.0,28.5792,28.6038,28.571,28.6038,108432.0
2017-06-12 15:15:00,34.84,34.85,34.82,34.84,94436.0,28.6038,28.6121,28.5874,28.6038,94436.0
2017-06-12 15:20:00,34.84,34.88,34.84,34.88,75344.0,28.6038,28.6367,28.6038,28.6367,75344.0
2017-06-12 15:25:00,34.88,34.92,34.88,34.91,84184.0,28.6367,28.6695,28.6367,28.6613,84184.0
2017-06-12 15:30:00,34.91,34.91,34.89,34.91,140444.0,28.6613,28.6613,28.6449,28.6613,140444.0
2017-06-12 15:35:00,34.91,34.92,34.9,34.92,146508.0,28.6613,28.6695,28.6531,28.6695,146508.0
2017-06-12 15:40:00,34.92,34.93,34.88,34.9,139380.0,28.6695,28.6777,28.6367,28.6531,139380.0
2017-06-12 15:45:00,34.9,34.9,34.8,34.8,174640.0,28.6531,28.6531,28.571,28.571,174640.0
2017-06-12 15:50:00,34.8,34.83,34.79,34.8,325108.0,28.571,28.5956,28.5628,28.571,325108.0
2017-06-12 15:55:00,34.81,34.85,34.81,34.85,451620.0,28.5792,28.6121,28.5792,28.6121,451620.0
2017-06-13 09:30:00,34.85,34.89,34.76,34.85,162768.0,28.6121,28.6449,28.5382,28.6121,162768.0
2017-06-13 09:35:00,34.81,34.82,34.74,34.75,62944.0,28.5792,28.5874,28.5217,28.5299,62944.0
2017-06-13 09:40:00,34.74,34.85,34.74,34.85,41464.0,28.5217,28.6121,28.5217,28.6121,41464.0
2017-06-13 09:45:00,34.84,34.9,34.82,34.88,183292.0,28.6038,28.6531,28.5874,28.6367,183292.0
2017-06-13 09:50:00,34.88,34.88,34.8,34.83,64708.0,28.6367,28.6367,28.571,28.5956,64708.0
2017-06-13 09:55:00,34.85,34.88,34.81,34.84,54840.0,28.6121,28.6367,28.5792,28.6038,54840.0
2017-06-13 10:00:00,34.82,34.86,34.81,34.84,65812.0,28.5874,28.6203,28.5792,28.6038,65812.0
2017-06-13 10:05:00,34.84,34.85,34.81,34.81,45080.0,28.6038,28.6121,28.5792,28.5792,45080.0
2017-06-13 10:10:00,34.81,34.82,34.79,34.8,36892.0,28.5792,28.5874,28.5628,28.571,36892.0
2017-06-13 10:15:00,34.79,34.8,34.76,34.8,75516.0,28.5628,28.571,28.5382,28.571,75516.0
2017-06-13 10:20:00,34.8,34.82,34.79,34.81,111016.0,28.571,28.5874,28.5628,28.5792,111016.0
2017-06-13 10:25:00,34.8,34.83,34.79,34.83,52588.0,28.571,28.5956,28.5628,28.5956,52588.0
2017-06-13 10:30:00,34.83,34.85,34.81,34.84,35924.0,28.5956,28.6121,28.5792,28.6038,35924.0
2017-06-13 10:35:00,34.83,34.84,34.8,34.81,36944.0,28.5956,28.6038,28.571,28.5792,36944.0
2017-06-13 10:40:00,34.81,34.83,34.79,34.8,51740.0,28.5792,28.5956,28.5628,28.571,51740.0
2017-06-13 10:45:00,34.8,34.82,34.78,34.8,43572.0,28.571,28.5874,28.5546,28.571,43572.0
2017-06-13 10:50:00,34.81,34.84,34.81,34.84,27484.0,28.5792,28.6038,28.5792,28.6038,27484.0
2017-06-13 10:55:00,34.82,34.86,34.82,34.85,29352.0,28.5874,28.6203,28.5874,28.6121,29352.0
2017-06-13 11:00:00,34.85,34.86,34.85,34.86,43980.0,28.6121,28.6203,28.6121,28.6203,43980.0
2017-06-13 11:05:00,34.86,34.9,34.85,34.9,25960.0,28.6203,28.6531,28.6121,28.6531,25960.0
2017-06-13 11:10:00,34.9,34.91,34.87,34.89,48812.0,28.6531,28.6613,28.6285,28.6449,48812.0
2017-06-13 11:15:00,34.89,34.9,34.88,34.89,27564.0,28.6449,28.6531,28.6367,28.6449,27564.0
2017-06-13 11:20:00,34.89,34.92,34.88,34.91,34692.0,28.6449,28.6695,28.6367,28.6613,34692.0
2017-06-13 11:25:00,34.91,34.93,34.88,34.9,43200.0,28.6613,28.6777,28.6367,28.6531,43200.0
2017-06-13 11:30:00,34.88,34.88,34.83,34.83,51556.0,28.6367,28.6367,28.5956,28.5956,51556.0
2017-06-13 11:35:00,34.84,34.88,34.84,34.88,58324.0,28.6038,28.6367,28.6038,28.6367,58324.0
2017-06-13 11:40:00,34.88,34.89,34.88,34.88,148036.0,28.6367,28.6449,28.6367,28.6367,148036.0
2017-06-13 11:45:00,34.89,34.9,34.88,34.88,20700.0,28.6449,28.6531,28.6367,28.6367,20700.0
2017-06-13 11:50:00,34.88,34.9,34.88,34.9,22996.0,28.6367,28.6531,28.6367,28.6531,22996.0
2017-06-13 11:55:00,34.9,34.91,34.88,34.89,40052.0,28.6531,28.6613,28.6367,28.6449,40052.0
2017-06-13 12:00:00,34.89,34.89,34.88,34.88,14540.0,28.6449,28.6449,28.6367,28.6367,14540.0
2017-06-13 12:05:00,34.88,34.9,34.87,34.9,24008.0,28.6367,28.6531,28.6285,28.6531,24008.0
2017-06-13 12:10:00,34.88,34.9,34.87,34.9,26476.0,28.6367,28.6531,28.6285,28.6531,26476.0
2017-06-13 12:15:00,34.89,34.9,34.88,34.9,16320.0,28.6449,28.6531,28.6367,28.6531,16320.0
2017-06-13 12:20:00,34.9,34.92,34.9,34.92,28868.0,28.6531,28.6695,28.6531,28.6695,28868.0
2017-06-13 12:25:00,34.92,34.92,34.89,34.89,19940.0,28.6695,28.6695,28.6449,28.6449,19940.0
2017-06-13 12:30:00,34.9,34.91,34.87,34.91,80220.0,28.6531,28.6613,28.6285,28.6613,80220.0
2017-06-13 12:35:00,34.91,34.91,34.88,34.9,34704.0,28.6613,28.6613,28.6367,28.6531,34704.0
2017-06-13 12:40:00,34.89,34.91,34.88,34.9,90612.0,28.6449,28.6613,28.6367,28.6531,90612.0
2017-06-13 12:45:00,34.91,34.91,34.9,34.91,38488.0,28.6613,28.6613,28.6531,28.6613,38488.0
2017-06-13 12:50:00,34.91,34.93,34.91,34.91,37264.0,28.6613,28.6777,28.6613,28.6613,37264.0
2017-06-13 12:55:00,34.9,34.93,34.9,34.92,63412.0,28.6531,28.6777,28.6531,28.6695,63412.0
2017-06-13 13:00:00,34.93,34.93,34.91,34.91,18696.0,28.6777,28.6777,28.6613,28.6613,18696.0
2017-06-13 13:05:00,34.91,34.92,34.91,34.92,14352.0,28.6613,28.6695,28.6613,28.6695,14352.0
2017-06-13 13:10:00,34.93,34.96,34.93,34.96,17460.0,28.6777,28.7024,28.6777,28.7024,17460.0
2017-06-13 13:15:00,34.96,34.98,34.95,34.97,13924.0,28.7024,28.7188,28.6942,28.7106,13924.0
2017-06-13 13:20:00,34.97,34.98,34.97,34.98,15396.0,28.7106,28.7188,28.7106,28.7188,15396.0
2017-06-13 13:25:00,34.99,35.02,34.99,35.02,52492.0,28.727,28.7516,28.727,28.7516,52492.0
2017-06-13 13:30:00,35.02,35.02,35.0,35.01,18804.0,28.7516,28.7516,28.7352,28.7434,18804.0
2017-06-13 13:35:00,35.0,35.02,34.99,35.01,34584.0,28.7352,28.7516,28.727,28.7434,34584.0
2017-06-13 13:40:00,35.0,35.01,34.98,34.99,21300.0,28.7352,28.7434,28.7188,28.727,21300.0
2017-06-13 13:45:00,34.98,35.0,34.98,35.0,26000.0,28.7188,28.7352,28.7188,28.7352,26000.0
2017-06-13 13:50:00,35.0,35.02,35.0,35.01,49840.0,28.7352,28.7516,28.7352,28.7434,49840.0
2017-06-13 13:55:00,35.03,35.05,35.02,35.05,50360.0,28.7598,28.7763,28.7516,28.7763,50360.0
2017-06-13 14:00:00,35.04,35.06,35.04,35.06,41560.0,28.768,28.7845,28.768,28.7845,41560.0
2017-06-13 14:05:00,35.05,35.06,35.03,35.05,50388.0,28.7763,28.7845,28.7598,28.7763,50388.0
2017-06-13 14:10:00,35.05,35.09,35.05,35.07,115760.0,28.7763,28.8091,28.7763,28.7927,115760.0
2017-06-13 14:15:00,35.07,35.07,35.05,35.05,41272.0,28.7927,28.7927,28.7763,28.7763,41272.0
2017-06-13 14:20:00,35.05,35.06,35.04,35.05,29184.0,28.7763,28.7845,28.768,28.7763,29184.0
2017-06-13 14:25:00,35.06,35.06,35.01,35.01,49204.0,28.7845,28.7845,28.7434,28.7434,49204.0
2017-06-13 14:30:00,35.01,35.02,34.98,34.98,29640.0,28.7434,28.7516,28.7188,28.7188,29640.0
2017-06-13 14:35:00,34.99,34.99,34.97,34.98,32216.0,28.727,28.727,28.7106,28.7188,32216.0
2017-06-13 14:40:00,34.98,34.99,34.96,34.98,21312.0,28.7188,28.727,28.7024,28.7188,21312.0
2017-06-13 14:45:00,34.98,34.98,34.96,34.98,22064.0,28.7188,28.7188,28.7024,28.7188,22064.0
2017-06-13 14:50:00,34.99,35.01,34.98,35.01,31088.0,28.727,28.7434,28.7188,28.7434,31088.0
2017-06-13 14:55:00,35.01,35.01,34.97,34.98,45552.0,28.7434,28.7434,28.7106,28.7188,45552.0
2017-06-13 15:00:00,34.98,34.98,34.97,34.97,21628.0,28.7188,28.7188,28.7106,28.7106,21628.0
2017-06-13 15:05:00,34.98,34.99,34.97,34.98,44172.0,28.7188,28.727,28.7106,28.7188,44172.0
2017-06-13 15:10:00,34.98,34.98,34.96,34.96,37776.0,28.7188,28.7188,28.7024,28.7024,37776.0
2017-06-13 15:15:00,34.96,35.0,34.96,35.0,45780.0,28.7024,28.7352,28.7024,28.7352,45780.0
2017-06-13 15:20:00,35.0,35.02,35.0,35.01,31876.0,28.7352,28.7516,28.7352,28.7434,31876.0
2017-06-13 15:25:00,35.01,35.02,35.0,35.0,63796.0,28.7434,28.7516,28.7352,28.7352,63796.0
2017-06-13 15:30:00,34.99,35.01,34.97,34.99,110840.0,28.727,28.7434,28.7106,28.727,110840.0
2017-06-13 15:35:00,34.99,34.99,34.96,34.97,77724.0,28.727,28.727,28.7024,28.7106,77724.0
2017-06-13 15:40:00,34.97,34.98,34.95,34.97,107956.0,28.7106,28.7188,28.6942,28.7106,107956.0
2017-06-13 15:45:00,34.97,34.99,34.97,34.98,146568.0,28.7106,28.727,28.7106,28.7188,146568.0
2017-06-13 15:50:00,34.98,34.99,34.96,34.97,126468.0,28.7188,28.727,28.7024,28.7106,126468.0
2017-06-13 15:55:00,34.98,34.99,34.93,34.98,488096.0,28.7188,28.727,28.6777,28.7188,488096.0
2017-06-14 09:30:00,35.29,35.49,35.19,35.47,235568.0,28.9733,29.1375,28.8912,29.1211,235568.0
2017-06-14 09:35:00,35.46,35.49,35.44,35.46,200204.0,29.1129,29.1375,29.0964,29.1129,200204.0
2017-06-14 09:40:00,35.46,35.55,35.44,35.49,91900.0,29.1129,29.1868,29.0964,29.1375,91900.0
2017-06-14 09:45:00,35.49,35.49,35.32,35.35,65252.0,29.1375,29.1375,28.9979,29.0226,65252.0
2017-06-14 09:50:00,35.35,35.4,35.34,35.38,65556.0,29.0226,29.0636,29.0143,29.0472,65556.0
2017-06-14 09:55:00,35.38,35.4,35.32,35.32,80212.0,29.0472,29.0636,28.9979,28.9979,80212.0
2017-06-14 10:00:00,35.32,35.35,35.27,35.31,45992.0,28.9979,29.0226,28.9569,28.9897,45992.0
2017-06-14 10:05:00,35.3,35.34,35.25,35.32,71276.0,28.9815,29.0143,28.9405,28.9979,71276.0
2017-06-14 10:10:00,35.32,35.32,35.24,35.25,56496.0,28.9979,28.9979,28.9322,28.9405,56496.0
2017-06-14 10:15:00,35.25,35.27,35.19,35.21,46560.0,28.9405,28.9569,28.8912,28.9076,46560.0
2017-06-14 10:20:00,35.22,35.24,35.21,35.22,22776.0,28.9158,28.9322,28.9076,28.9158,22776.0
2017-06-14 10:25:00,35.22,35.26,35.22,35.25,86376.0,28.9158,28.9487,28.9158,28.9405,86376.0
2017-06-14 10:30:00,35.26,35.27,35.24,35.24,77836.0,28.9487,28.9569,28.9322,28.9322,77836.0
2017-06-14 10:35:00,35.26,35.34,35.26,35.34,38096.0,28.9487,29.0143,28.9487,29.0143,38096.0
2017-06-14 10:40:00,35.34,35.37,35.32,35.32,53168.0,29.0143,29.039,28.9979,28.9979,53168.0
2017-06-14 10:45:00,35.33,35.38,35.32,35.37,30380.0,29.0061,29.0472,28.9979,29.039,30380.0
2017-06-14 10:50:00,35.37,35.39,35.35,35.38,77608.0,29.039,29.0554,29.0226,29.0472,77608.0
2017-06-14 10:55:00,35.38,35.4,35.37,35.38,75452.0,29.0472,29.0636,29.039,29.0472,75452.0
2017-06-14 11:00:00,35.38,35.43,35.38,35.42,37232.0,29.0472,29.0882,29.0472,29.08,37232.0
2017-06-14 11:05:00,35.43,35.47,35.43,35.45,38952.0,29.0882,29.1211,29.0882,29.1047,38952.0
2017-06-14 11:10:00,35.46,35.48,35.45,35.47,33616.0,29.1129,29.1293,29.1047,29.1211,33616.0
2017-06-14 11:15:00,35.47,35.48,35.45,35.47,40940.0,29.1211,29.1293,29.1047,29.1211,40940.0
2017-06-14 11:20:00,35.46,35.48,35.45,35.45,34196.0,29.1129,29.1293,29.1047,29.1047,34196.0
2017-06-14 11:25:00,35.46,35.46,35.41,35.42,40924.0,29.1129,29.1129,29.0718,29.08,40924.0
2017-06-14 11:30:00,35.41,35.42,35.39,35.39,29860.0,29.0718,29.08,29.0554,29.0554,29860.0
2017-06-14 11:35:00,35.39,35.4,35.36,35.37,25456.0,29.0554,29.0636,29.0308,29.039,25456.0
2017-06-14 11:40:00,35.38,35.42,35.37,35.4,38736.0,29.0472,29.08,29.039,29.0636,38736.0
2017-06-14 11:45:00,35.39,35.42,35.39,35.42,19880.0,29.0554,29.08,29.0554,29.08,19880.0
2017-06-14 11:50:00,35.41,35.43,35.4,35.4,24264.0,29.0718,29.0882,29.0636,29.0636,24264.0
2017-06-14 11:55:00,35.4,35.42,35.4,35.41,27840.0,29.0636,29.08,29.0636,29.0718,27840.0
2017-06-14 12:00:00,35.42,35.43,35.41,35.43,22808.0,29.08,29.0882,29.0718,29.0882,22808.0
2017-06-14 12:05:00,35.44,35.46,35.44,35.46,25004.0,29.0964,29.1129,29.0964,29.1129,25004.0
2017-06-14 12:10:00,35.45,35.46,35.43,35.43,29028.0,29.1047,29.1129,29.0882,29.0882,29028.0
2017-06-14 12:15:00,35.43,35.44,35.43,35.44,12200.0,29.0882,29.0964,29.0882,29.0964,12200.0
2017-06-14 12:20:00,35.44,35.44,35.43,35.44,19880.0,29.0964,29.0964,29.0882,29.0964,19880.0
2017-06-14 12:25:00,35.44,35.45,35.43,35.44,60052.0,29.0964,29.1047,29.0882,29.0964,60052.0
2017-06-14 12:30:00,35.43,35.44,35.4,35.42,25728.0,29.0882,29.0964,29.0636,29.08,25728.0
2017-06-14 12:35:00,35.42,35.42,35.41,35.42,19648.0,29.08,29.08,29.0718,29.08,19648.0
2017-06-14 12:40:00,35.41,35.42,35.39,35.39,38032.0,29.0718,29.08,29.0554,29.0554,38032.0
2017-06-14 12:45:00,35.39,35.4,35.38,35.38,25456.0,29.0554,29.0636,29.0472,29.0472,25456.0
2017-06-14 12:50:00,35.38,35.41,35.38,35.41,119696.0,29.0472,29.0718,29.0472,29.0718,119696.0
2017-06-14 12:55:00,35.4,35.42,35.38,35.39,32912.0,29.0636,29.08,29.0472,29.0554,32912.0
2017-06-14 13:00:00,35.4,35.4,35.37,35.39,45788.0,29.0636,29.0636,29.039,29.0554,45788.0
2017-06-14 13:05:00,35.38,35.39,35.38,35.39,7996.0,29.0472,29.0554,29.0472,29.0554,7996.0
2017-06-14 13:10:00,35.39,35.39,35.37,35.38,12496.0,29.0554,29.0554,29.039,29.0472,12496.0
2017-06-14 13:15:00,35.38,35.38,35.33,35.33,37156.0,29.0472,29.0472,29.0061,29.0061,37156.0
2017-06-14 13:20:00,35.34,35.34,35.32,35.33,11956.0,29.0143,29.0143,28.9979,29.0061,11956.0
2017-06-14 13:25:00,35.33,35.34,35.32,35.33,18396.0,29.0061,29.0143,28.9979,29.0061,18396.0
2017-06-14 13:30:00,35.33,35.33,35.32,35.32,10600.0,29.0061,29.0061,28.9979,28.9979,10600.0
2017-06-14 13:35:00,35.33,35.34,35.33,35.34,15620.0,29.0061,29.0143,29.0061,29.0143,15620.0
2017-06-14 13:40:00,35.34,35.35,35.34,35.35,15028.0,29.0143,29.0226,29.0143,29.0226,15028.0
2017-06-14 13:45:00,35.35,35.35,35.3,35.3,70804.0,29.0226,29.0226,28.9815,28.9815,70804.0
2017-06-14 13:50:00,35.31,35.36,35.31,35.34,72040.0,28.9897,29.0308,28.9897,29.0143,72040.0
2017-06-14 13:55:00,35.35,35.35,35.32,35.32,30952.0,29.0226,29.0226,28.9979,28.9979,30952.0
2017-06-14 14:00:00,35.32,35.36,35.3,35.35,34088.0,28.9979,29.0308,28.9815,29.0226,34088.0
2017-06-14 14:05:00,35.33,35.35,35.3,35.34,23280.0,29.0061,29.0226,28.9815,29.0143,23280.0
2017-06-14 14:10:00,35.34,35.35,35.3,35.31,42620.0,29.0143,29.0226,28.9815,28.9897,42620.0
2017-06-14 14:15:00,35.31,35.32,35.26,35.29,50244.0,28.9897,28.9979,28.9487,28.9733,50244.0
2017-06-14 14:20:00,35.29,35.3,35.26,35.28,33648.0,28.9733,28.9815,28.9487,28.9651,33648.0
2017-06-14 14:25:00,35.28,35.29,35.24,35.24,30332.0,28.9651,28.9733,28.9322,28.9322,30332.0
2017-06-14 14:30:00,35.24,35.27,35.19,35.19,76200.0,28.9322,28.9569,28.8912,28.8912,76200.0
2017-06-14 14:35:00,35.18,35.22,35.15,35.21,27976.0,28.883,28.9158,28.8584,28.9076,27976.0
2017-06-14 14:40:00,35.2,35.2,35.17,35.2,61784.0,28.8994,28.8994,28.8748,28.8994,61784.0
2017-06-14 14:45:00,35.19,35.24,35.19,35.24,38644.0,28.8912,28.9322,28.8912,28.9322,38644.0
2017-06-14 14:50:00,35.22,35.24,35.19,35.2,44660.0,28.9158,28.9322,28.8912,28.8994,44660.0
2017-06-14 14:55:00,35.21,35.24,35.2,35.22,25516.0,28.9076,28.9322,28.8994,28.9158,25516.0
2017-06-14 15:00:00,35.24,35.28,35.24,35.25,54652.0,28.9322,28.9651,28.9322,28.9405,54652.0
2017-06-14 15:05:00,35.25,35.25,35.18,35.22,45908.0,28.9405,28.9405,28.883,28.9158,45908.0
2017-06-14 15:10:00,35.22,35.23,35.19,35.2,36580.0,28.9158,28.924,28.8912,28.8994,36580.0
2017-06-14 15:15:00,35.2,35.24,35.19,35.23,29576.0,28.8994,28.9322,28.8912,28.924,29576.0
2017-06-14 15:20:00,35.23,35.26,35.21,35.22,35108.0,28.924,28.9487,28.9076,28.9158,35108.0
2017-06-14 15:25:00,35.22,35.24,35.21,35.23,34504.0,28.9158,28.9322,28.9076,28.924,34504.0
2017-06-14 15:30:00,35.23,35.24,35.22,35.22,40888.0,28.924,28.9322,28.9158,28.9158,40888.0
2017-06-14 15:35:00,35.22,35.25,35.22,35.23,69360.0,28.9158,28.9405,28.9158,28.924,69360.0
2017-06-14 15:40:00,35.22,35.29,35.22,35.29,68636.0,28.9158,28.9733,28.9158,28.9733,68636.0
2017-06-14 15:45:00,35.29,35.3,35.27,35.28,99220.0,28.9733,28.9815,28.9569,28.9651,99220.0
2017-06-14 15:50:00,35.29,35.33,35.28,35.33,113624.0,28.9733,29.0061,28.9651,29.0061,113624.0
2017-06-14 15:55:00,35.33,35.33,35.28,35.29,232312.0,29.0061,29.0061,28.9651,28.9733,232312.0
2017-06-15 09:30:00,35.3,35.49,35.27,35.34,246616.0,28.9815,29.1375,28.9569,29.0143,246616.0
2017-06-15 09:35:00,35.4,35.4,35.24,35.27,79356.0,29.0636,29.0636,28.9322,28.9569,79356.0
2017-06-15 09:40:00,35.28,35.36,35.24,35.3,69400.0,28.9651,29.0308,28.9322,28.9815,69400.0
2017-06-15 09:45:00,35.3,35.39,35.3,35.39,35044.0,28.9815,29.0554,28.9815,29.0554,35044.0
2017-06-15 09:50:00,35.38,35.38,35.32,35.37,91896.0,29.0472,29.0472,28.9979,29.039,91896.0
2017-06-15 09:55:00,35.36,35.39,35.26,35.28,55092.0,29.0308,29.0554,28.9487,28.9651,55092.0
2017-06-15 10:00:00,35.29,35.35,35.27,35.28,43168.0,28.9733,29.0226,28.9569,28.9651,43168.0
2017-06-15 10:05:00,35.28,35.31,35.27,35.28,28032.0,28.9651,28.9897,28.9569,28.9651,28032.0
2017-06-15 10:10:00,35.29,35.29,35.25,35.25,22000.0,28.9733,28.9733,28.9405,28.9405,22000.0
2017-06-15 10:15:00,35.27,35.27,35.19,35.2,75240.0,28.9569,28.9569,28.8912,28.8994,75240.0
2017-06-15 10:20:00,35.2,35.23,35.17,35.23,45592.0,28.8994,28.924,28.8748,28.924,45592.0
2017-06-15 10:25:00,35.23,35.23,35.17,35.18,32464.0,28.924,28.924,28.8748,28.883,32464.0
2017-06-15 10:30:00,35.18,35.19,35.17,35.18,27368.0,28.883,28.8912,28.8748,28.883,27368.0
2017-06-15 10:35:00,35.19,35.23,35.19,35.21,48788.0,28.8912,28.924,28.8912,28.9076,48788.0
2017-06-15 10:40:00,35.22,35.32,35.22,35.32,78236.0,28.9158,28.9979,28.9158,28.9979,78236.0
2017-06-15 10:45:00,35.33,35.33,35.28,35.3,82360.0,29.0061,29.0061,28.9651,28.9815,82360.0
2017-06-15 10:50:00,35.31,35.38,35.3,35.35,38096.0,28.9897,29.0472,28.9815,29.0226,38096.0
2017-06-15 10:55:00,35.36,35.38,35.34,35.38,23948.0,29.0308,29.0472,29.0143,29.0472,23948.0
2017-06-15 11:00:00,35.37,35.39,35.35,35.37,35668.0,29.039,29.0554,29.0226,29.039,35668.0
2017-06-15 11:05:00,35.37,35.44,35.37,35.44,37288.0,29.039,29.0964,29.039,29.0964,37288.0
2017-06-15 11:10:00,35.45,35.45,35.41,35.42,30568.0,29.1047,29.1047,29.0718,29.08,30568.0
2017-06-15 11:15:00,35.42,35.44,35.41,35.43,30616.0,29.08,29.0964,29.0718,29.0882,30616.0
2017-06-15 11:20:00,35.43,35.44,35.39,35.41,38920.0,29.0882,29.0964,29.0554,29.0718,38920.0
2017-06-15 11:25:00,35.41,35.42,35.39,35.42,49784.0,29.0718,29.08,29.0554,29.08,49784.0
2017-06-15 11:30:00,35.41,35.42,35.39,35.4,22768.0,29.0718,29.08,29.0554,29.0636,22768.0
2017-06-15 11:35:00,35.4,35.42,35.39,35.4,37400.0,29.0636,29.08,29.0554,29.0636,37400.0
2017-06-15 11:40:00,35.4,35.41,35.37,35.38,29492.0,29.0636,29.0718,29.039,29.0472,29492.0
2017-06-15 11:45:00,35.38,35.39,35.37,35.37,16788.0,29.0472,29.0554,29.039,29.039,16788.0
2017-06-15 11:50:00,35.37,35.39,35.37,35.38,22512.0,29.039,29.0554,29.039,29.0472,22512.0
2017-06-15 11:55:00,35.37,35.39,35.37,35.38,26052.0,29.039,29.0554,29.039,29.0472,26052.0
2017-06-15 12:00:00,35.38,35.39,35.38,35.39,38484.0,29.0472,29.0554,29.0472,29.0554,38484.0
2017-06-15 12:05:00,35.39,35.41,35.38,35.41,33728.0,29.0554,29.0718,29.0472,29.0718,33728.0
2017-06-15 12:10:00,35.41,35.44,35.41,35.43,88652.0,29.0718,29.0964,29.0718,29.0882,88652.0
2017-06-15 12:15:00,35.43,35.46,35.42,35.45,28268.0,29.0882,29.1129,29.08,29.1047,28268.0
2017-06-15 12:20:00,35.45,35.46,35.44,35.45,28784.0,29.1047,29.1129,29.0964,29.1047,28784.0
2017-06-15 12:25:00,35.46,35.47,35.45,35.46,24532.0,29.1129,29.1211,29.1047,29.1129,24532.0
2017-06-15 12:30:00,35.46,35.46,35.43,35.44,71216.0,29.1129,29.1129,29.0882,29.0964,71216.0
2017-06-15 12:35:00,35.43,35.45,35.4,35.41,30604.0,29.0882,29.1047,29.0636,29.0718,30604.0
2017-06-15 12:40:00,35.42,35.42,35.38,35.38,30652.0,29.08,29.08,29.0472,29.0472,30652.0
2017-06-15 12:45:00,35.38,35.4,35.38,35.39,22592.0,29.0472,29.0636,29.0472,29.0554,22592.0
2017-06-15 12:50:00,35.39,35.39,35.36,35.36,28980.0,29.0554,29.0554,29.0308,29.0308,28980.0
2017-06-15 12:55:00,35.35,35.36,35.33,35.34,41856.0,29.0226,29.0308,29.0061,29.0143,41856.0
2017-06-15 13:00:00,35.35,35.35,35.33,35.34,63236.0,29.0226,29.0226,29.0061,29.0143,63236.0
2017-06-15 13:05:00,35.34,35.34,35.33,35.34,33192.0,29.0143,29.0143,29.0061,29.0143,33192.0
2017-06-15 13:10:00,35.34,35.36,35.34,35.35,35080.0,29.0143,29.0308,29.0143,29.0226,35080.0
2017-06-15 13:15:00,35.35,35.35,35.34,35.35,29600.0,29.0226,29.0226,29.0143,29.0226,29600.0
2017-06-15 13:20:00,35.35,35.35,35.34,35.35,23668.0,29.0226,29.0226,29.0143,29.0226,23668.0
2017-06-15 13:25:00,35.36,35.37,35.35,35.37,30192.0,29.0308,29.039,29.0226,29.039,30192.0
2017-06-15 13:30:00,35.37,35.39,35.37,35.39,28772.0,29.039,29.0554,29.039,29.0554,28772.0
2017-06-15 13:35:00,35.39,35.4,35.39,35.4,26840.0,29.0554,29.0636,29.0554,29.0636,26840.0
2017-06-15 13:40:00,35.4,35.43,35.39,35.43,43120.0,29.0636,29.0882,29.0554,29.0882,43120.0
2017-06-15 13:45:00,35.42,35.44,35.39,35.43,107796.0,29.08,29.0964,29.0554,29.0882,107796.0
2017-06-15 13:50:00,35.43,35.44,35.42,35.44,28292.0,29.0882,29.0964,29.08,29.0964,28292.0
2017-06-15 13:55:00,35.43,35.45,35.43,35.44,27920.0,29.0882,29.1047,29.0882,29.0964,27920.0
2017-06-15 14:00:00,35.43,35.45,35.42,35.45,19288.0,29.0882,29.1047,29.08,29.1047,19288.0
2017-06-15 14:05:00,35.44,35.48,35.44,35.46,27836.0,29.0964,29.1293,29.0964,29.1129,27836.0
2017-06-15 14:10:00,35.45,35.47,35.45,35.45,29656.0,29.1047,29.1211,29.1047,29.1047,29656.0
2017-06-15 14:15:00,35.46,35.48,35.46,35.48,59752.0,29.1129,29.1293,29.1129,29.1293,59752.0
2017-06-15 14:20:00,35.49,35.51,35.48,35.51,34484.0,29.1375,29.1539,29.1293,29.1539,34484.0
2017-06-15 14:25:00,35.51,35.52,35.49,35.5,63668.0,29.1539,29.1621,29.1375,29.1457,63668.0
2017-06-15 14:30:00,35.5,35.51,35.43,35.43,125540.0,29.1457,29.1539,29.0882,29.0882,125540.0
2017-06-15 14:35:00,35.43,35.44,35.42,35.43,44748.0,29.0882,29.0964,29.08,29.0882,44748.0
2017-06-15 14:40:00,35.43,35.44,35.42,35.43,51532.0,29.0882,29.0964,29.08,29.0882,51532.0
2017-06-15 14:45:00,35.43,35.44,35.42,35.44,38328.0,29.0882,29.0964,29.08,29.0964,38328.0
2017-06-15 14:50:00,35.44,35.45,35.43,35.45,33960.0,29.0964,29.1047,29.0882,29.1047,33960.0
2017-06-15 14:55:00,35.45,35.48,35.45,35.48,101680.0,29.1047,29.1293,29.1047,29.1293,101680.0
2017-06-15 15:00:00,35.48,35.48,35.44,35.44,62848.0,29.1293,29.1293,29.0964,29.0964,62848.0
2017-06-15 15:05:00,35.44,35.45,35.41,35.43,80032.0,29.0964,29.1047,29.0718,29.0882,80032.0
2017-06-15 15:10:00,35.44,35.44,35.41,35.44,62592.0,29.0964,29.0964,29.0718,29.0964,62592.0
2017-06-15 15:15:00,35.43,35.44,35.42,35.43,70448.0,29.0882,29.0964,29.08,29.0882,70448.0
2017-06-15 15:20:00,35.43,35.43,35.41,35.42,43084.0,29.0882,29.0882,29.0718,29.08,43084.0
2017-06-15 15:25:00,35.42,35.47,35.42,35.47,51448.0,29.08,29.1211,29.08,29.1211,51448.0
2017-06-15 15:30:00,35.47,35.5,35.47,35.49,62364.0,29.1211,29.1457,29.1211,29.1375,62364.0
2017-06-15 15:35:00,35.49,35.49,35.47,35.49,83664.0,29.1375,29.1375,29.1211,29.1375,83664.0
2017-06-15 15:40:00,35.49,35.53,35.49,35.53,94428.0,29.1375,29.1703,29.1375,29.1703,94428.0
2017-06-15 15:45:00,35.52,35.53,35.47,35.47,106272.0,29.1621,29.1703,29.1211,29.1211,106272.0
2017-06-15 15:50:00,35.47,35.51,35.46,35.48,121332.0,29.1211,29.1539,29.1129,29.1293,121332.0
2017-06-15 15:55:00,35.48,35.49,35.45,35.48,351484.0,29.1293,29.1375,29.1047,29.1293,351484.0
2017-06-16 09:30:00,35.55,35.61,35.51,35.59,2011304.0,29.1868,29.236,29.1539,29.2196,2011304.0
2017-06-16 09:35:00,35.59,35.67,35.56,35.58,57448.0,29.2196,29.2853,29.195,29.2114,57448.0
2017-06-16 09:40:00,35.58,35.59,35.5,35.51,46852.0,29.2114,29.2196,29.1457,29.1539,46852.0
2017-06-16 09:45:00,35.52,35.56,35.48,35.53,44124.0,29.1621,29.195,29.1293,29.1703,44124.0
2017-06-16 09:50:00,35.55,35.55,35.49,35.51,25380.0,29.1868,29.1868,29.1375,29.1539,25380.0
2017-06-16 09:55:00,35.51,35.6,35.51,35.6,44964.0,29.1539,29.2278,29.1539,29.2278,44964.0
2017-06-16 10:00:00,35.6,35.61,35.57,35.6,80220.0,29.2278,29.236,29.2032,29.2278,80220.0
2017-06-16 10:05:00,35.6,35.64,35.58,35.61,39636.0,29.2278,29.2606,29.2114,29.236,39636.0
2017-06-16 10:10:00,35.61,35.64,35.6,35.63,42168.0,29.236,29.2606,29.2278,29.2524,42168.0
2017-06-16 10:15:00,35.63,35.65,35.62,35.65,41848.0,29.2524,29.2689,29.2442,29.2689,41848.0
2017-06-16 10:20:00,35.65,35.66,35.61,35.61,31064.0,29.2689,29.2771,29.236,29.236,31064.0
2017-06-16 10:25:00,35.62,35.62,35.6,35.62,45988.0,29.2442,29.2442,29.2278,29.2442,45988.0
2017-06-16 10:30:00,35.61,35.62,35.57,35.58,59464.0,29.236,29.2442,29.2032,29.2114,59464.0
2017-06-16 10:35:00,35.58,35.58,35.54,35.55,30220.0,29.2114,29.2114,29.1785,29.1868,30220.0
2017-06-16 10:40:00,35.54,35.59,35.52,35.58,32128.0,29.1785,29.2196,29.1621,29.2114,32128.0
2017-06-16 10:45:00,35.57,35.59,35.54,35.59,38568.0,29.2032,29.2196,29.1785,29.2196,38568.0
2017-06-16 10:50:00,35.59,35.62,35.56,35.62,39108.0,29.2196,29.2442,29.195,29.2442,39108.0
2017-06-16 10:55:00,35.61,35.64,35.61,35.63,57064.0,29.236,29.2606,29.236,29.2524,57064.0
2017-06-16 11:00:00,35.63,35.65,35.62,35.65,90500.0,29.2524,29.2689,29.2442,29.2689,90500.0
2017-06-16 11:05:00,35.65,35.65,35.6,35.61,45012.0,29.2689,29.2689,29.2278,29.236,45012.0
2017-06-16 11:10:00,35.61,35.64,35.6,35.64,35104.0,29.236,29.2606,29.2278,29.2606,35104.0
2017-06-16 11:15:00,35.63,35.67,35.62,35.67,54576.0,29.2524,29.2853,29.2442,29.2853,54576.0
2017-06-16 11:20:00,35.67,35.68,35.65,35.65,96724.0,29.2853,29.2935,29.2689,29.2689,96724.0
2017-06-16 11:25:00,35.66,35.66,35.62,35.63,42960.0,29.2771,29.2771,29.2442,29.2524,42960.0
2017-06-16 11:30:00,35.64,35.66,35.61,35.66,40908.0,29.2606,29.2771,29.236,29.2771,40908.0
2017-06-16 11:35:00,35.66,35.66,35.63,35.65,35280.0,29.2771,29.2771,29.2524,29.2689,35280.0
2017-06-16 11:40:00,35.64,35.64,35.62,35.63,32768.0,29.2606,29.2606,29.2442,29.2524,32768.0
2017-06-16 11:45:00,35.62,35.65,35.62,35.63,16512.0,29.2442,29.2689,29.2442,29.2524,16512.0
2017-06-16 11:50:00,35.64,35.67,35.64,35.66,18976.0,29.2606,29.2853,29.2606,29.2771,18976.0
2017-06-16 11:55:00,35.67,35.73,35.66,35.71,122020.0,29.2853,29.3345,29.2771,29.3181,122020.0
2017-06-16 12:00:00,35.71,35.74,35.7,35.74,49936.0,29.3181,29.3427,29.3099,29.3427,49936.0
2017-06-16 12:05:00,35.74,35.74,35.71,35.71,41516.0,29.3427,29.3427,29.3181,29.3181,41516.0
2017-06-16 12:10:00,35.72,35.76,35.72,35.74,67376.0,29.3263,29.3592,29.3263,29.3427,67376.0
2017-06-16 12:15:00,35.74,35.74,35.71,35.71,29436.0,29.3427,29.3427,29.3181,29.3181,29436.0
2017-06-16 12:20:00,35.71,35.72,35.68,35.7,20008.0,29.3181,29.3263,29.2935,29.3099,20008.0
2017-06-16 12:25:00,35.7,35.71,35.67,35.67,50308.0,29.3099,29.3181,29.2853,29.2853,50308.0
2017-06-16 12:30:00,35.67,35.72,35.67,35.72,24944.0,29.2853,29.3263,29.2853,29.3263,24944.0
2017-06-16 12:35:00,35.71,35.72,35.7,35.71,50348.0,29.3181,29.3263,29.3099,29.3181,50348.0
2017-06-16 12:40:00,35.72,35.75,35.71,35.74,22752.0,29.3263,29.351,29.3181,29.3427,22752.0
2017-06-16 12:45:00,35.74,35.76,35.74,35.76,26204.0,29.3427,29.3592,29.3427,29.3592,26204.0
2017-06-16 12:50:00,35.76,35.79,35.76,35.78,44360.0,29.3592,29.3838,29.3592,29.3756,44360.0
2017-06-16 12:55:00,35.79,35.79,35.77,35.78,25976.0,29.3838,29.3838,29.3674,29.3756,25976.0
2017-06-16 13:00:00,35.78,35.78,35.74,35.74,27512.0,29.3756,29.3756,29.3427,29.3427,27512.0
2017-06-16 13:05:00,35.74,35.75,35.72,35.74,25260.0,29.3427,29.351,29.3263,29.3427,25260.0
2017-06-16 13:10:00,35.74,35.77,35.74,35.75,21500.0,29.3427,29.3674,29.3427,29.351,21500.0
2017-06-16 13:15:00,35.74,35.76,35.73,35.74,49184.0,29.3427,29.3592,29.3345,29.3427,49184.0
2017-06-16 13:20:00,35.73,35.73,35.7,35.72,87836.0,29.3345,29.3345,29.3099,29.3263,87836.0
2017-06-16 13:25:00,35.72,35.76,35.72,35.76,38356.0,29.3263,29.3592,29.3263,29.3592,38356.0
2017-06-16 13:30:00,35.76,35.77,35.76,35.76,19996.0,29.3592,29.3674,29.3592,29.3592,19996.0
2017-06-16 13:35:00,35.75,35.78,35.75,35.77,27740.0,29.351,29.3756,29.351,29.3674,27740.0
2017-06-16 13:40:00,35.77,35.77,35.73,35.74,58796.0,29.3674,29.3674,29.3345,29.3427,58796.0
2017-06-16 13:45:00,35.73,35.74,35.71,35.71,28796.0,29.3345,29.3427,29.3181,29.3181,28796.0
2017-06-16 13:50:00,35.71,35.73,35.71,35.71,25976.0,29.3181,29.3345,29.3181,29.3181,25976.0
2017-06-16 13:55:00,35.72,35.73,35.71,35.72,18004.0,29.3263,29.3345,29.3181,29.3263,18004.0
2017-06-16 14:00:00,35.72,35.73,35.72,35.73,18940.0,29.3263,29.3345,29.3263,29.3345,18940.0
2017-06-16 14:05:00,35.73,35.73,35.71,35.73,62512.0,29.3345,29.3345,29.3181,29.3345,62512.0
2017-06-16 14:10:00,35.73,35.74,35.71,35.71,26800.0,29.3345,29.3427,29.3181,29.3181,26800.0
2017-06-16 14:15:00,35.72,35.73,35.71,35.73,41852.0,29.3263,29.3345,29.3181,29.3345,41852.0
2017-06-16 14:20:00,35.72,35.73,35.7,35.71,22948.0,29.3263,29.3345,29.3099,29.3181,22948.0
2017-06-16 14:25:00,35.71,35.72,35.7,35.7,46948.0,29.3181,29.3263,29.3099,29.3099,46948.0
2017-06-16 14:30:00,35.71,35.73,35.7,35.71,50740.0,29.3181,29.3345,29.3099,29.3181,50740.0
2017-06-16 14:35:00,35.72,35.72,35.68,35.69,27104.0,29.3263,29.3263,29.2935,29.3017,27104.0
2017-06-16 14:40:00,35.68,35.7,35.67,35.68,36144.0,29.2935,29.3099,29.2853,29.2935,36144.0
2017-06-16 14:45:00,35.67,35.68,35.66,35.67,37596.0,29.2853,29.2935,29.2771,29.2853,37596.0
2017-06-16 14:50:00,35.68,35.7,35.66,35.69,144100.0,29.2935,29.3099,29.2771,29.3017,144100.0
2017-06-16 14:55:00,35.7,35.74,35.69,35.74,27568.0,29.3099,29.3427,29.3017,29.3427,27568.0
2017-06-16 15:00:00,35.74,35.74,35.71,35.72,38428.0,29.3427,29.3427,29.3181,29.3263,38428.0
2017-06-16 15:05:00,35.71,35.73,35.7,35.7,33124.0,29.3181,29.3345,29.3099,29.3099,33124.0
2017-06-16 15:10:00,35.7,35.7,35.68,35.69,28524.0,29.3099,29.3099,29.2935,29.3017,28524.0
2017-06-16 15:15:00,35.68,35.7,35.68,35.7,31352.0,29.2935,29.3099,29.2935,29.3099,31352.0
2017-06-16 15:20:00,35.69,35.73,35.69,35.73,47320.0,29.3017,29.3345,29.3017,29.3345,47320.0
2017-06-16 15:25:00,35.73,35.78,35.72,35.77,86764.0,29.3345,29.3756,29.3263,29.3674,86764.0
2017-06-16 15:30:00,35.77,35.77,35.73,35.74,140868.0,29.3674,29.3674,29.3345,29.3427,140868.0
2017-06-16 15:35:00,35.74,35.76,35.72,35.75,157136.0,29.3427,29.3592,29.3263,29.351,157136.0
2017-06-16 15:40:00,35.75,35.77,35.74,35.77,108856.0,29.351,29.3674,29.3427,29.3674,108856.0
2017-06-16 15:45:00,35.77,35.77,35.71,35.71,181852.0,29.3674,29.3674,29.3181,29.3181,181852.0
2017-06-16 15:50:00,35.71,35.72,35.7,35.72,211076.0,29.3181,29.3263,29.3099,29.3263,211076.0
2017-06-16 15:55:00,35.72,35.73,35.69,35.72,351312.0,29.3263,29.3345,29.3017,29.3263,351312.0
2017-06-19 09:30:00,35.76,35.79,35.68,35.71,65792.0,29.3592,29.3838,29.2935,29.3181,65792.0
2017-06-19 09:35:00,35.69,35.74,35.66,35.74,61892.0,29.3017,29.3427,29.2771,29.3427,61892.0
2017-06-19 09:40:00,35.74,35.77,35.69,35.77,30696.0,29.3427,29.3674,29.3017,29.3674,30696.0
2017-06-19 09:45:00,35.77,35.77,35.72,35.75,35292.0,29.3674,29.3674,29.3263,29.351,35292.0
2017-06-19 09:50:00,35.76,35.76,35.65,35.65,39000.0,29.3592,29.3592,29.2689,29.2689,39000.0
2017-06-19 09:55:00,35.67,35.68,35.64,35.68,46144.0,29.2853,29.2935,29.2606,29.2935,46144.0
2017-06-19 10:00:00,35.67,35.7,35.65,35.7,70796.0,29.2853,29.3099,29.2689,29.3099,70796.0
2017-06-19 10:05:00,35.7,35.73,35.68,35.69,64300.0,29.3099,29.3345,29.2935,29.3017,64300.0
2017-06-19 10:10:00,35.69,35.75,35.69,35.75,43672.0,29.3017,29.351,29.3017,29.351,43672.0
2017-06-19 10:15:00,35.74,35.76,35.73,35.75,20104.0,29.3427,29.3592,29.3345,29.351,20104.0
2017-06-19 10:20:00,35.76,35.77,35.75,35.76,31056.0,29.3592,29.3674,29.351,29.3592,31056.0
2017-06-19 10:25:00,35.76,35.77,35.74,35.74,28944.0,29.3592,29.3674,29.3427,29.3427,28944.0
2017-06-19 10:30:00,35.74,35.77,35.72,35.77,26996.0,29.3427,29.3674,29.3263,29.3674,26996.0
2017-06-19 10:35:00,35.77,35.8,35.76,35.76,50204.0,29.3674,29.392,29.3592,29.3592,50204.0
2017-06-19 10:40:00,35.76,35.76,35.71,35.73,22288.0,29.3592,29.3592,29.3181,29.3345,22288.0
2017-06-19 10:45:00,35.73,35.74,35.72,35.74,23644.0,29.3345,29.3427,29.3263,29.3427,23644.0
2017-06-19 10:50:00,35.74,35.74,35.7,35.7,12160.0,29.3427,29.3427,29.3099,29.3099,12160.0
2017-06-19 10:55:00,35.7,35.72,35.68,35.69,43340.0,29.3099,29.3263,29.2935,29.3017,43340.0
2017-06-19 11:00:00,35.69,35.7,35.68,35.7,52904.0,29.3017,29.3099,29.2935,29.3099,52904.0
2017-06-19 11:05:00,35.7,35.7,35.69,35.69,15636.0,29.3099,29.3099,29.3017,29.3017,15636.0
2017-06-19 11:10:00,35.69,35.69,35.67,35.68,25444.0,29.3017,29.3017,29.2853,29.2935,25444.0
2017-06-19 11:15:00,35.69,35.71,35.69,35.7,27152.0,29.3017,29.3181,29.3017,29.3099,27152.0
2017-06-19 11:20:00,35.7,35.71,35.69,35.7,20672.0,29.3099,29.3181,29.3017,29.3099,20672.0
2017-06-19 11:25:00,35.7,35.72,35.69,35.71,22096.0,29.3099,29.3263,29.3017,29.3181,22096.0
2017-06-19 11:30:00,35.71,35.71,35.68,35.69,39104.0,29.3181,29.3181,29.2935,29.3017,39104.0
2017-06-19 11:35:00,35.7,35.71,35.67,35.71,88188.0,29.3099,29.3181,29.2853,29.3181,88188.0
2017-06-19 11:40:00,35.69,35.72,35.69,35.72,26336.0,29.3017,29.3263,29.3017,29.3263,26336.0
2017-06-19 11:45:00,35.72,35.72,35.69,35.71,24232.0,29.3263,29.3263,29.3017,29.3181,24232.0
2017-06-19 11:50:00,35.71,35.73,35.7,35.7,23864.0,29.3181,29.3345,29.3099,29.3099,23864.0
2017-06-19 11:55:00,35.71,35.72,35.7,35.72,9900.0,29.3181,29.3263,29.3099,29.3263,9900.0
2017-06-19 12:00:00,35.72,35.73,35.71,35.71,15152.0,29.3263,29.3345,29.3181,29.3181,15152.0
2017-06-19 12:05:00,35.71,35.73,35.7,35.71,11956.0,29.3181,29.3345,29.3099,29.3181,11956.0
2017-06-19 12:10:00,35.72,35.72,35.71,35.72,18416.0,29.3263,29.3263,29.3181,29.3263,18416.0
2017-06-19 12:15:00,35.72,35.72,35.71,35.71,14812.0,29.3263,29.3263,29.3181,29.3181,14812.0
2017-06-19 12:20:00,35.71,35.72,35.69,35.69,13040.0,29.3181,29.3263,29.3017,29.3017,13040.0
2017-06-19 12:25:00,35.69,35.7,35.69,35.7,21984.0,29.3017,29.3099,29.3017,29.3099,21984.0
2017-06-19 12:30:00,35.7,35.7,35.69,35.7,22072.0,29.3099,29.3099,29.3017,29.3099,22072.0
2017-06-19 12:35:00,35.7,35.7,35.69,35.69,19824.0,29.3099,29.3099,29.3017,29.3017,19824.0
2017-06-19 12:40:00,35.69,35.7,35.68,35.7,44012.0,29.3017,29.3099,29.2935,29.3099,44012.0
2017-06-19 12:45:00,35.69,35.7,35.69,35.69,13580.0,29.3017,29.3099,29.3017,29.3017,13580.0
2017-06-19 12:50:00,35.7,35.7,35.68,35.69,17928.0,29.3099,29.3099,29.2935,29.3017,17928.0
2017-06-19 12:55:00,35.69,35.7,35.68,35.69,32264.0,29.3017,29.3099,29.2935,29.3017,32264.0
2017-06-19 13:00:00,35.69,35.69,35.68,35.68,24868.0,29.3017,29.3017,29.2935,29.2935,24868.0
2017-06-19 13:05:00,35.68,35.69,35.67,35.68,39532.0,29.2935,29.3017,29.2853,29.2935,39532.0
2017-06-19 13:10:00,35.68,35.69,35.68,35.68,35604.0,29.2935,29.3017,29.2935,29.2935,35604.0
2017-06-19 13:15:00,35.68,35.68,35.67,35.67,27124.0,29.2935,29.2935,29.2853,29.2853,27124.0
2017-06-19 13:20:00,35.67,35.67,35.66,35.66,59832.0,29.2853,29.2853,29.2771,29.2771,59832.0
2017-06-19 13:25:00,35.66,35.66,35.63,35.63,106664.0,29.2771,29.2771,29.2524,29.2524,106664.0
2017-06-19 13:30:00,35.63,35.63,35.59,35.59,74912.0,29.2524,29.2524,29.2196,29.2196,74912.0
2017-06-19 13:35:00,35.6,35.61,35.57,35.58,138236.0,29.2278,29.236,29.2032,29.2114,138236.0
2017-06-19 13:40:00,35.58,35.68,35.56,35.61,284240.0,29.2114,29.2935,29.195,29.236,284240.0
2017-06-19 13:45:00,35.6,35.61,35.57,35.59,55060.0,29.2278,29.236,29.2032,29.2196,55060.0
2017-06-19 13:50:00,35.59,35.6,35.54,35.54,30180.0,29.2196,29.2278,29.1785,29.1785,30180.0
2017-06-19 13:55:00,35.54,35.58,35.54,35.58,50796.0,29.1785,29.2114,29.1785,29.2114,50796.0
2017-06-19 14:00:00,35.58,35.58,35.55,35.57,46664.0,29.2114,29.2114,29.1868,29.2032,46664.0
2017-06-19 14:05:00,35.57,35.6,35.56,35.59,40024.0,29.2032,29.2278,29.195,29.2196,40024.0
2017-06-19 14:10:00,35.59,35.62,35.59,35.62,49876.0,29.2196,29.2442,29.2196,29.2442,49876.0
2017-06-19 14:15:00,35.62,35.64,35.61,35.64,35840.0,29.2442,29.2606,29.236,29.2606,35840.0
2017-06-19 14:20:00,35.64,35.65,35.63,35.64,37768.0,29.2606,29.2689,29.2524,29.2606,37768.0
2017-06-19 14:25:00,35.65,35.67,35.65,35.65,32868.0,29.2689,29.2853,29.2689,29.2689,32868.0
2017-06-19 14:30:00,35.65,35.65,35.63,35.63,37160.0,29.2689,29.2689,29.2524,29.2524,37160.0
2017-06-19 14:35:00,35.63,35.63,35.6,35.6,49592.0,29.2524,29.2524,29.2278,29.2278,49592.0
2017-06-19 14:40:00,35.61,35.63,35.61,35.63,41016.0,29.236,29.2524,29.236,29.2524,41016.0
2017-06-19 14:45:00,35.62,35.63,35.6,35.6,40316.0,29.2442,29.2524,29.2278,29.2278,40316.0
2017-06-19 14:50:00,35.6,35.6,35.58,35.59,25392.0,29.2278,29.2278,29.2114,29.2196,25392.0
2017-06-19 14:55:00,35.59,35.59,35.57,35.58,36312.0,29.2196,29.2196,29.2032,29.2114,36312.0
2017-06-19 15:00:00,35.58,35.6,35.56,35.6,34092.0,29.2114,29.2278,29.195,29.2278,34092.0
2017-06-19 15:05:00,35.6,35.62,35.6,35.6,54672.0,29.2278,29.2442,29.2278,29.2278,54672.0
2017-06-19 15:10:00,35.6,35.61,35.6,35.6,57452.0,29.2278,29.236,29.2278,29.2278,57452.0
2017-06-19 15:15:00,35.61,35.62,35.61,35.62,49592.0,29.236,29.2442,29.236,29.2442,49592.0
2017-06-19 15:20:00,35.62,35.63,35.61,35.61,56116.0,29.2442,29.2524,29.236,29.236,56116.0
2017-06-19 15:25:00,35.62,35.62,35.58,35.58,47412.0,29.2442,29.2442,29.2114,29.2114,47412.0
2017-06-19 15:30:00,35.58,35.59,35.57,35.57,87260.0,29.2114,29.2196,29.2032,29.2032,87260.0
2017-06-19 15:35:00,35.57,35.58,35.56,35.57,155016.0,29.2032,29.2114,29.195,29.2032,155016.0
2017-06-19 15:40:00,35.57,35.58,35.55,35.56,167760.0,29.2032,29.2114,29.1868,29.195,167760.0
2017-06-19 15:45:00,35.56,35.58,35.55,35.57,155796.0,29.195,29.2114,29.1868,29.2032,155796.0
2017-06-19 15:50:00,35.57,35.58,35.54,35.55,188404.0,29.2032,29.2114,29.1785,29.1868,188404.0
2017-06-19 15:55:00,35.56,35.59,35.53,35.58,788456.0,29.195,29.2196,29.1703,29.2114,788456.0
2017-06-20 09:30:00,35.61,35.71,35.61,35.68,83332.0,29.236,29.3181,29.236,29.2935,83332.0
2017-06-20 09:35:00,35.69,35.69,35.64,35.66,80608.0,29.3017,29.3017,29.2606,29.2771,80608.0
2017-06-20 09:40:00,35.65,35.67,35.62,35.63,48120.0,29.2689,29.2853,29.2442,29.2524,48120.0
2017-06-20 09:45:00,35.63,35.63,35.56,35.6,93540.0,29.2524,29.2524,29.195,29.2278,93540.0
2017-06-20 09:50:00,35.61,35.65,35.6,35.64,50816.0,29.236,29.2689,29.2278,29.2606,50816.0
2017-06-20 09:55:00,35.65,35.68,35.6,35.6,127384.0,29.2689,29.2935,29.2278,29.2278,127384.0
2017-06-20 10:00:00,35.61,35.65,35.61,35.61,36572.0,29.236,29.2689,29.236,29.236,36572.0
2017-06-20 10:05:00,35.61,35.64,35.6,35.62,49792.0,29.236,29.2606,29.2278,29.2442,49792.0
2017-06-20 10:10:00,35.62,35.62,35.57,35.59,63268.0,29.2442,29.2442,29.2032,29.2196,63268.0
2017-06-20 10:15:00,35.59,35.62,35.59,35.61,65044.0,29.2196,29.2442,29.2196,29.236,65044.0
2017-06-20 10:20:00,35.61,35.62,35.59,35.6,27304.0,29.236,29.2442,29.2196,29.2278,27304.0
2017-06-20 10:25:00,35.59,35.65,35.59,35.63,38780.0,29.2196,29.2689,29.2196,29.2524,38780.0
2017-06-20 10:30:00,35.64,35.65,35.62,35.64,34256.0,29.2606,29.2689,29.2442,29.2606,34256.0
2017-06-20 10:35:00,35.64,35.65,35.62,35.62,46000.0,29.2606,29.2689,29.2442,29.2442,46000.0
2017-06-20 10:40:00,35.62,35.63,35.61,35.62,25648.0,29.2442,29.2524,29.236,29.2442,25648.0
2017-06-20 10:45:00,35.62,35.62,35.59,35.59,103120.0,29.2442,29.2442,29.2196,29.2196,103120.0
2017-06-20 10:50:00,35.6,35.61,35.58,35.58,32392.0,29.2278,29.236,29.2114,29.2114,32392.0
2017-06-20 10:55:00,35.58,35.62,35.58,35.6,37976.0,29.2114,29.2442,29.2114,29.2278,37976.0
2017-06-20 11:00:00,35.6,35.6,35.57,35.57,34152.0,29.2278,29.2278,29.2032,29.2032,34152.0
2017-06-20 11:05:00,35.58,35.59,35.56,35.58,52660.0,29.2114,29.2196,29.195,29.2114,52660.0
2017-06-20 11:10:00,35.57,35.58,35.57,35.58,77280.0,29.2032,29.2114,29.2032,29.2114,77280.0
2017-06-20 11:15:00,35.58,35.59,35.57,35.59,48800.0,29.2114,29.2196,29.2032,29.2196,48800.0
2017-06-20 11:20:00,35.58,35.59,35.53,35.55,51068.0,29.2114,29.2196,29.1703,29.1868,51068.0
2017-06-20 11:25:00,35.55,35.57,35.54,35.56,39456.0,29.1868,29.2032,29.1785,29.195,39456.0
2017-06-20 11:30:00,35.57,35.58,35.55,35.57,33956.0,29.2032,29.2114,29.1868,29.2032,33956.0
2017-06-20 11:35:00,35.57,35.59,35.56,35.57,40016.0,29.2032,29.2196,29.195,29.2032,40016.0
2017-06-20 11:40:00,35.56,35.57,35.55,35.55,38504.0,29.195,29.2032,29.1868,29.1868,38504.0
2017-06-20 11:45:00,35.55,35.56,35.54,35.55,22960.0,29.1868,29.195,29.1785,29.1868,22960.0
2017-06-20 11:50:00,35.54,35.56,35.54,35.56,47996.0,29.1785,29.195,29.1785,29.195,47996.0
2017-06-20 11:55:00,35.55,35.55,35.54,35.55,25104.0,29.1868,29.1868,29.1785,29.1868,25104.0
2017-06-20 12:00:00,35.55,35.55,35.54,35.55,40340.0,29.1868,29.1868,29.1785,29.1868,40340.0
2017-06-20 12:05:00,35.54,35.55,35.52,35.54,24028.0,29.1785,29.1868,29.1621,29.1785,24028.0
2017-06-20 12:10:00,35.54,35.56,35.54,35.55,28360.0,29.1785,29.195,29.1785,29.1868,28360.0
2017-06-20 12:15:00,35.55,35.57,35.55,35.57,29200.0,29.1868,29.2032,29.1868,29.2032,29200.0
2017-06-20 12:20:00,35.57,35.57,35.55,35.57,32228.0,29.2032,29.2032,29.1868,29.2032,32228.0
2017-06-20 12:25:00,35.56,35.57,35.54,35.55,29280.0,29.195,29.2032,29.1785,29.1868,29280.0
2017-06-20 12:30:00,35.55,35.55,35.54,35.54,11320.0,29.1868,29.1868,29.1785,29.1785,11320.0
2017-06-20 12:35:00,35.55,35.55,35.52,35.55,32852.0,29.1868,29.1868,29.1621,29.1868,32852.0
2017-06-20 12:40:00,35.54,35.56,35.53,35.56,20000.0,29.1785,29.195,29.1703,29.195,20000.0
2017-06-20 12:45:00,35.55,35.56,35.54,35.55,28264.0,29.1868,29.195,29.1785,29.1868,28264.0
2017-06-20 12:50:00,35.55,35.56,35.55,35.55,18588.0,29.1868,29.195,29.1868,29.1868,18588.0
2017-06-20 12:55:00,35.55,35.57,35.55,35.56,32088.0,29.1868,29.2032,29.1868,29.195,32088.0
2017-06-20 13:00:00,35.56,35.57,35.55,35.56,23092.0,29.195,29.2032,29.1868,29.195,23092.0
2017-06-20 13:05:00,35.56,35.56,35.55,35.56,25664.0,29.195,29.195,29.1868,29.195,25664.0
2017-06-20 13:10:00,35.56,35.58,35.55,35.57,25296.0,29.195,29.2114,29.1868,29.2032,25296.0
2017-06-20 13:15:00,35.57,35.58,35.57,35.57,11088.0,29.2032,29.2114,29.2032,29.2032,11088.0
2017-06-20 13:20:00,35.58,35.6,35.57,35.6,37908.0,29.2114,29.2278,29.2032,29.2278,37908.0
2017-06-20 13:25:00,35.59,35.59,35.57,35.57,12552.0,29.2196,29.2196,29.2032,29.2032,12552.0
2017-06-20 13:30:00,35.58,35.58,35.56,35.57,34928.0,29.2114,29.2114,29.195,29.2032,34928.0
2017-06-20 13:35:00,35.57,35.57,35.52,35.53,157868.0,29.2032,29.2032,29.1621,29.1703,157868.0
2017-06-20 13:40:00,35.54,35.54,35.52,35.52,26592.0,29.1785,29.1785,29.1621,29.1621,26592.0
2017-06-20 13:45:00,35.52,35.53,35.51,35.53,20688.0,29.1621,29.1703,29.1539,29.1703,20688.0
2017-06-20 13:50:00,35.53,35.55,35.53,35.54,24320.0,29.1703,29.1868,29.1703,29.1785,24320.0
2017-06-20 13:55:00,35.54,35.54,35.52,35.53,38004.0,29.1785,29.1785,29.1621,29.1703,38004.0
2017-06-20 14:00:00,35.53,35.54,35.52,35.52,45220.0,29.1703,29.1785,29.1621,29.1621,45220.0
2017-06-20 14:05:00,35.52,35.52,35.51,35.52,13904.0,29.1621,29.1621,29.1539,29.1621,13904.0
2017-06-20 14:10:00,35.51,35.52,35.51,35.52,32152.0,29.1539,29.1621,29.1539,29.1621,32152.0
2017-06-20 14:15:00,35.53,35.56,35.52,35.52,29628.0,29.1703,29.195,29.1621,29.1621,29628.0
2017-06-20 14:20:00,35.52,35.53,35.5,35.5,33156.0,29.1621,29.1703,29.1457,29.1457,33156.0
2017-06-20 14:25:00,35.5,35.51,35.48,35.49,38748.0,29.1457,29.1539,29.1293,29.1375,38748.0
2017-06-20 14:30:00,35.49,35.52,35.49,35.52,40584.0,29.1375,29.1621,29.1375,29.1621,40584.0
2017-06-20 14:35:00,35.52,35.53,35.5,35.53,41548.0,29.1621,29.1703,29.1457,29.1703,41548.0
2017-06-20 14:40:00,35.54,35.55,35.52,35.55,42304.0,29.1785,29.1868,29.1621,29.1868,42304.0
2017-06-20 14:45:00,35.54,35.54,35.51,35.52,28548.0,29.1785,29.1785,29.1539,29.1621,28548.0
2017-06-20 14:50:00,35.52,35.54,35.52,35.53,28304.0,29.1621,29.1785,29.1621,29.1703,28304.0
2017-06-20 14:55:00,35.54,35.54,35.51,35.52,32000.0,29.1785,29.1785,29.1539,29.1621,32000.0
2017-06-20 15:00:00,35.53,35.55,35.53,35.54,58540.0,29.1703,29.1868,29.1703,29.1785,58540.0
2017-06-20 15:05:00,35.54,35.55,35.52,35.52,49152.0,29.1785,29.1868,29.1621,29.1621,49152.0
2017-06-20 15:10:00,35.52,35.54,35.52,35.54,64460.0,29.1621,29.1785,29.1621,29.1785,64460.0
2017-06-20 15:15:00,35.54,35.54,35.52,35.53,48844.0,29.1785,29.1785,29.1621,29.1703,48844.0
2017-06-20 15:20:00,35.53,35.53,35.52,35.52,45188.0,29.1703,29.1703,29.1621,29.1621,45188.0
2017-06-20 15:25:00,35.52,35.53,35.51,35.52,62552.0,29.1621,29.1703,29.1539,29.1621,62552.0
2017-06-20 15:30:00,35.52,35.54,35.51,35.53,100044.0,29.1621,29.1785,29.1539,29.1703,100044.0
2017-06-20 15:35:00,35.54,35.54,35.51,35.51,84936.0,29.1785,29.1785,29.1539,29.1539,84936.0
2017-06-20 15:40:00,35.51,35.54,35.51,35.54,88512.0,29.1539,29.1785,29.1539,29.1785,88512.0
2017-06-20 15:45:00,35.53,35.54,35.49,35.5,98876.0,29.1703,29.1785,29.1375,29.1457,98876.0
2017-06-20 15:50:00,35.5,35.52,35.5,35.5,121924.0,29.1457,29.1621,29.1457,29.1457,121924.0
2017-06-20 15:55:00,35.5,35.52,35.48,35.49,385120.0,29.1457,29.1621,29.1293,29.1375,385120.0
2017-06-21 09:30:00,35.53,35.59,35.4,35.51,104772.0,29.1703,29.2196,29.0636,29.1539,104772.0
2017-06-21 09:35:00,35.51,35.55,35.49,35.53,28280.0,29.1539,29.1868,29.1375,29.1703,28280.0
2017-06-21 09:40:00,35.54,35.55,35.46,35.46,36992.0,29.1785,29.1868,29.1129,29.1129,36992.0
2017-06-21 09:45:00,35.48,35.48,35.43,35.47,28256.0,29.1293,29.1293,29.0882,29.1211,28256.0
2017-06-21 09:50:00,35.46,35.5,35.45,35.5,36456.0,29.1129,29.1457,29.1047,29.1457,36456.0
2017-06-21 09:55:00,35.5,35.54,35.49,35.49,47572.0,29.1457,29.1785,29.1375,29.1375,47572.0
2017-06-21 10:00:00,35.51,35.52,35.48,35.49,32968.0,29.1539,29.1621,29.1293,29.1375,32968.0
2017-06-21 10:05:00,35.49,35.49,35.44,35.46,51840.0,29.1375,29.1375,29.0964,29.1129,51840.0
2017-06-21 10:10:00,35.47,35.47,35.46,35.46,40408.0,29.1211,29.1211,29.1129,29.1129,40408.0
2017-06-21 10:15:00,35.47,35.52,35.47,35.49,31692.0,29.1211,29.1621,29.1211,29.1375,31692.0
2017-06-21 10:20:00,35.49,35.49,35.47,35.49,35480.0,29.1375,29.1375,29.1211,29.1375,35480.0
2017-06-21 10:25:00,35.49,35.52,35.48,35.51,33396.0,29.1375,29.1621,29.1293,29.1539,33396.0
2017-06-21 10:30:00,35.51,35.51,35.48,35.49,36836.0,29.1539,29.1539,29.1293,29.1375,36836.0
2017-06-21 10:35:00,35.48,35.51,35.47,35.47,66616.0,29.1293,29.1539,29.1211,29.1211,66616.0
2017-06-21 10:40:00,35.47,35.47,35.43,35.46,110476.0,29.1211,29.1211,29.0882,29.1129,110476.0
2017-06-21 10:45:00,35.45,35.45,35.44,35.45,28324.0,29.1047,29.1047,29.0964,29.1047,28324.0
2017-06-21 10:50:00,35.45,35.45,35.43,35.43,45396.0,29.1047,29.1047,29.0882,29.0882,45396.0
2017-06-21 10:55:00,35.43,35.44,35.42,35.42,40656.0,29.0882,29.0964,29.08,29.08,40656.0
2017-06-21 11:00:00,35.43,35.43,35.4,35.43,67536.0,29.0882,29.0882,29.0636,29.0882,67536.0
2017-06-21 11:05:00,35.43,35.43,35.36,35.37,77432.0,29.0882,29.0882,29.0308,29.039,77432.0
2017-06-21 11:10:00,35.37,35.39,35.37,35.38,47216.0,29.039,29.0554,29.039,29.0472,47216.0
2017-06-21 11:15:00,35.38,35.38,35.32,35.32,59752.0,29.0472,29.0472,28.9979,28.9979,59752.0
2017-06-21 11:20:00,35.32,35.34,35.31,35.32,38768.0,28.9979,29.0143,28.9897,28.9979,38768.0
2017-06-21 11:25:00,35.32,35.32,35.29,35.29,58188.0,28.9979,28.9979,28.9733,28.9733,58188.0
2017-06-21 11:30:00,35.3,35.31,35.29,35.29,44708.0,28.9815,28.9897,28.9733,28.9733,44708.0
2017-06-21 11:35:00,35.28,35.31,35.28,35.29,80016.0,28.9651,28.9897,28.9651,28.9733,80016.0
2017-06-21 11:40:00,35.3,35.31,35.28,35.31,72688.0,28.9815,28.9897,28.9651,28.9897,72688.0
2017-06-21 11:45:00,35.31,35.31,35.28,35.28,50168.0,28.9897,28.9897,28.9651,28.9651,50168.0
2017-06-21 11:50:00,35.29,35.29,35.26,35.26,56108.0,28.9733,28.9733,28.9487,28.9487,56108.0
2017-06-21 11:55:00,35.27,35.29,35.24,35.25,93868.0,28.9569,28.9733,28.9322,28.9405,93868.0
2017-06-21 12:00:00,35.25,35.26,35.24,35.24,82200.0,28.9405,28.9487,28.9322,28.9322,82200.0
2017-06-21 12:05:00,35.25,35.25,35.24,35.24,37232.0,28.9405,28.9405,28.9322,28.9322,37232.0
2017-06-21 12:10:00,35.24,35.27,35.24,35.26,117752.0,28.9322,28.9569,28.9322,28.9487,117752.0
2017-06-21 12:15:00,35.26,35.28,35.25,35.27,32168.0,28.9487,28.9651,28.9405,28.9569,32168.0
2017-06-21 12:20:00,35.26,35.26,35.23,35.24,17856.0,28.9487,28.9487,28.924,28.9322,17856.0
2017-06-21 12:25:00,35.24,35.24,35.21,35.22,59004.0,28.9322,28.9322,28.9076,28.9158,59004.0
2017-06-21 12:30:00,35.23,35.23,35.21,35.22,70264.0,28.924,28.924,28.9076,28.9158,70264.0
2017-06-21 12:35:00,35.22,35.23,35.19,35.2,50096.0,28.9158,28.924,28.8912,28.8994,50096.0
2017-06-21 12:40:00,35.2,35.22,35.18,35.19,43808.0,28.8994,28.9158,28.883,28.8912,43808.0
2017-06-21 12:45:00,35.19,35.2,35.18,35.19,34960.0,28.8912,28.8994,28.883,28.8912,34960.0
2017-06-21 12:50:00,35.19,35.19,35.17,35.18,40248.0,28.8912,28.8912,28.8748,28.883,40248.0
2017-06-21 12:55:00,35.17,35.18,35.15,35.16,55020.0,28.8748,28.883,28.8584,28.8666,55020.0
2017-06-21 13:00:00,35.16,35.18,35.15,35.17,50560.0,28.8666,28.883,28.8584,28.8748,50560.0
2017-06-21 13:05:00,35.18,35.19,35.16,35.16,72668.0,28.883,28.8912,28.8666,28.8666,72668.0
2017-06-21 13:10:00,35.16,35.17,35.13,35.15,105100.0,28.8666,28.8748,28.8419,28.8584,105100.0
2017-06-21 13:15:00,35.16,35.18,35.16,35.17,87024.0,28.8666,28.883,28.8666,28.8748,87024.0
2017-06-21 13:20:00,35.18,35.18,35.16,35.16,52684.0,28.883,28.883,28.8666,28.8666,52684.0
2017-06-21 13:25:00,35.17,35.2,35.16,35.19,47300.0,28.8748,28.8994,28.8666,28.8912,47300.0
2017-06-21 13:30:00,35.19,35.23,35.19,35.21,35532.0,28.8912,28.924,28.8912,28.9076,35532.0
2017-06-21 13:35:00,35.21,35.21,35.19,35.2,25180.0,28.9076,28.9076,28.8912,28.8994,25180.0
2017-06-21 13:40:00,35.19,35.21,35.18,35.18,24216.0,28.8912,28.9076,28.883,28.883,24216.0
2017-06-21 13:45:00,35.19,35.2,35.17,35.17,78952.0,28.8912,28.8994,28.8748,28.8748,78952.0
2017-06-21 13:50:00,35.17,35.17,35.13,35.13,27200.0,28.8748,28.8748,28.8419,28.8419,27200.0
2017-06-21 13:55:00,35.13,35.13,35.1,35.12,54856.0,28.8419,28.8419,28.8173,28.8337,54856.0
2017-06-21 14:00:00,35.12,35.18,35.11,35.17,30252.0,28.8337,28.883,28.8255,28.8748,30252.0
2017-06-21 14:05:00,35.17,35.21,35.17,35.18,48728.0,28.8748,28.9076,28.8748,28.883,48728.0
2017-06-21 14:10:00,35.18,35.19,35.18,35.19,37524.0,28.883,28.8912,28.883,28.8912,37524.0
2017-06-21 14:15:00,35.2,35.21,35.19,35.2,28740.0,28.8994,28.9076,28.8912,28.8994,28740.0
2017-06-21 14:20:00,35.19,35.21,35.19,35.19,22428.0,28.8912,28.9076,28.8912,28.8912,22428.0
2017-06-21 14:25:00,35.19,35.19,35.17,35.17,44020.0,28.8912,28.8912,28.8748,28.8748,44020.0
2017-06-21 14:30:00,35.18,35.22,35.17,35.22,39364.0,28.883,28.9158,28.8748,28.9158,39364.0
2017-06-21 14:35:00,35.22,35.22,35.21,35.21,50800.0,28.9158,28.9158,28.9076,28.9076,50800.0
2017-06-21 14:40:00,35.21,35.22,35.2,35.21,42584.0,28.9076,28.9158,28.8994,28.9076,42584.0
2017-06-21 14:45:00,35.21,35.22,35.19,35.21,67000.0,28.9076,28.9158,28.8912,28.9076,67000.0
2017-06-21 14:50:00,35.21,35.22,35.2,35.2,96080.0,28.9076,28.9158,28.8994,28.8994,96080.0
2017-06-21 14:55:00,35.21,35.23,35.2,35.22,66224.0,28.9076,28.924,28.8994,28.9158,66224.0
2017-06-21 15:00:00,35.22,35.24,35.22,35.22,83292.0,28.9158,28.9322,28.9158,28.9158,83292.0
2017-06-21 15:05:00,35.22,35.22,35.19,35.2,68168.0,28.9158,28.9158,28.8912,28.8994,68168.0
2017-06-21 15:10:00,35.2,35.21,35.18,35.21,51480.0,28.8994,28.9076,28.883,28.9076,51480.0
2017-06-21 15:15:00,35.2,35.23,35.2,35.22,65304.0,28.8994,28.924,28.8994,28.9158,65304.0
2017-06-21 15:20:00,35.23,35.24,35.22,35.24,33632.0,28.924,28.9322,28.9158,28.9322,33632.0
2017-06-21 15:25:00,35.24,35.25,35.23,35.25,52564.0,28.9322,28.9405,28.924,28.9405,52564.0
2017-06-21 15:30:00,35.25,35.25,35.24,35.24,54088.0,28.9405,28.9405,28.9322,28.9322,54088.0
2017-06-21 15:35:00,35.24,35.25,35.22,35.23,79856.0,28.9322,28.9405,28.9158,28.924,79856.0
2017-06-21 15:40:00,35.23,35.23,35.21,35.21,156660.0,28.924,28.924,28.9076,28.9076,156660.0
2017-06-21 15:45:00,35.21,35.24,35.21,35.24,108688.0,28.9076,28.9322,28.9076,28.9322,108688.0
2017-06-21 15:50:00,35.24,35.26,35.24,35.24,141076.0,28.9322,28.9487,28.9322,28.9322,141076.0
2017-06-21 15:55:00,35.24,35.27,35.23,35.27,376500.0,28.9322,28.9569,28.924,28.9569,376500.0
2017-06-22 09:30:00,35.22,35.3,35.17,35.25,89292.0,28.9158,28.9815,28.8748,28.9405,89292.0
2017-06-22 09:35:00,35.28,35.35,35.23,35.32,86260.0,28.9651,29.0226,28.924,28.9979,86260.0
2017-06-22 09:40:00,35.33,35.41,35.31,35.38,67972.0,29.0061,29.0718,28.9897,29.0472,67972.0
2017-06-22 09:45:00,35.38,35.39,35.34,35.37,32704.0,29.0472,29.0554,29.0143,29.039,32704.0
2017-06-22 09:50:00,35.4,35.44,35.38,35.43,51532.0,29.0636,29.0964,29.0472,29.0882,51532.0
2017-06-22 09:55:00,35.43,35.46,35.42,35.42,57524.0,29.0882,29.1129,29.08,29.08,57524.0
2017-06-22 10:00:00,35.43,35.44,35.38,35.38,27944.0,29.0882,29.0964,29.0472,29.0472,27944.0
2017-06-22 10:05:00,35.38,35.41,35.35,35.38,43372.0,29.0472,29.0718,29.0226,29.0472,43372.0
2017-06-22 10:10:00,35.39,35.39,35.37,35.38,24160.0,29.0554,29.0554,29.039,29.0472,24160.0
2017-06-22 10:15:00,35.37,35.39,35.37,35.39,20124.0,29.039,29.0554,29.039,29.0554,20124.0
2017-06-22 10:20:00,35.39,35.41,35.38,35.4,30904.0,29.0554,29.0718,29.0472,29.0636,30904.0
2017-06-22 10:25:00,35.41,35.42,35.4,35.42,38480.0,29.0718,29.08,29.0636,29.08,38480.0
2017-06-22 10:30:00,35.43,35.44,35.42,35.43,44680.0,29.0882,29.0964,29.08,29.0882,44680.0
2017-06-22 10:35:00,35.43,35.44,35.41,35.41,17600.0,29.0882,29.0964,29.0718,29.0718,17600.0
2017-06-22 10:40:00,35.41,35.48,35.41,35.47,77472.0,29.0718,29.1293,29.0718,29.1211,77472.0
2017-06-22 10:45:00,35.47,35.47,35.45,35.46,46376.0,29.1211,29.1211,29.1047,29.1129,46376.0
2017-06-22 10:50:00,35.47,35.48,35.46,35.47,26368.0,29.1211,29.1293,29.1129,29.1211,26368.0
2017-06-22 10:55:00,35.48,35.48,35.46,35.48,32728.0,29.1293,29.1293,29.1129,29.1293,32728.0
2017-06-22 11:00:00,35.48,35.52,35.48,35.52,36060.0,29.1293,29.1621,29.1293,29.1621,36060.0
2017-06-22 11:05:00,35.53,35.55,35.52,35.52,21084.0,29.1703,29.1868,29.1621,29.1621,21084.0
2017-06-22 11:10:00,35.52,35.55,35.52,35.55,26132.0,29.1621,29.1868,29.1621,29.1868,26132.0
2017-06-22 11:15:00,35.55,35.55,35.51,35.52,25200.0,29.1868,29.1868,29.1539,29.1621,25200.0
2017-06-22 11:20:00,35.52,35.53,35.52,35.52,42136.0,29.1621,29.1703,29.1621,29.1621,42136.0
2017-06-22 11:25:00,35.52,35.52,35.49,35.5,18644.0,29.1621,29.1621,29.1375,29.1457,18644.0
2017-06-22 11:30:00,35.5,35.51,35.47,35.49,37184.0,29.1457,29.1539,29.1211,29.1375,37184.0
2017-06-22 11:35:00,35.49,35.51,35.49,35.49,27668.0,29.1375,29.1539,29.1375,29.1375,27668.0
2017-06-22 11:40:00,35.49,35.51,35.49,35.51,28432.0,29.1375,29.1539,29.1375,29.1539,28432.0
2017-06-22 11:45:00,35.5,35.51,35.49,35.5,51468.0,29.1457,29.1539,29.1375,29.1457,51468.0
2017-06-22 11:50:00,35.5,35.52,35.49,35.5,53504.0,29.1457,29.1621,29.1375,29.1457,53504.0
2017-06-22 11:55:00,35.5,35.51,35.48,35.48,38280.0,29.1457,29.1539,29.1293,29.1293,38280.0
2017-06-22 12:00:00,35.48,35.49,35.48,35.48,37500.0,29.1293,29.1375,29.1293,29.1293,37500.0
2017-06-22 12:05:00,35.48,35.49,35.46,35.47,72228.0,29.1293,29.1375,29.1129,29.1211,72228.0
2017-06-22 12:10:00,35.47,35.47,35.44,35.44,19328.0,29.1211,29.1211,29.0964,29.0964,19328.0
2017-06-22 12:15:00,35.45,35.45,35.44,35.44,24956.0,29.1047,29.1047,29.0964,29.0964,24956.0
2017-06-22 12:20:00,35.44,35.44,35.43,35.44,24108.0,29.0964,29.0964,29.0882,29.0964,24108.0
2017-06-22 12:25:00,35.44,35.45,35.44,35.45,25452.0,29.0964,29.1047,29.0964,29.1047,25452.0
2017-06-22 12:30:00,35.45,35.48,35.45,35.47,31060.0,29.1047,29.1293,29.1047,29.1211,31060.0
2017-06-22 12:35:00,35.47,35.48,35.46,35.48,20316.0,29.1211,29.1293,29.1129,29.1293,20316.0
2017-06-22 12:40:00,35.47,35.48,35.47,35.47,19636.0,29.1211,29.1293,29.1211,29.1211,19636.0
2017-06-22 12:45:00,35.48,35.5,35.46,35.49,43696.0,29.1293,29.1457,29.1129,29.1375,43696.0
2017-06-22 12:50:00,35.49,35.51,35.48,35.48,28900.0,29.1375,29.1539,29.1293,29.1293,28900.0
2017-06-22 12:55:00,35.48,35.48,35.46,35.47,25792.0,29.1293,29.1293,29.1129,29.1211,25792.0
2017-06-22 13:00:00,35.48,35.49,35.47,35.47,39100.0,29.1293,29.1375,29.1211,29.1211,39100.0
2017-06-22 13:05:00,35.47,35.49,35.47,35.48,24720.0,29.1211,29.1375,29.1211,29.1293,24720.0
2017-06-22 13:10:00,35.48,35.5,35.48,35.49,21600.0,29.1293,29.1457,29.1293,29.1375,21600.0
2017-06-22 13:15:00,35.5,35.53,35.49,35.52,33520.0,29.1457,29.1703,29.1375,29.1621,33520.0
2017-06-22 13:20:00,35.52,35.52,35.48,35.49,26844.0,29.1621,29.1621,29.1293,29.1375,26844.0
2017-06-22 13:25:00,35.49,35.49,35.48,35.49,25276.0,29.1375,29.1375,29.1293,29.1375,25276.0
2017-06-22 13:30:00,35.49,35.51,35.49,35.51,30768.0,29.1375,29.1539,29.1375,29.1539,30768.0
2017-06-22 13:35:00,35.52,35.52,35.5,35.51,32156.0,29.1621,29.1621,29.1457,29.1539,32156.0
2017-06-22 13:40:00,35.51,35.51,35.48,35.48,25500.0,29.1539,29.1539,29.1293,29.1293,25500.0
2017-06-22 13:45:00,35.49,35.52,35.49,35.52,29700.0,29.1375,29.1621,29.1375,29.1621,29700.0
2017-06-22 13:50:00,35.51,35.53,35.51,35.52,35524.0,29.1539,29.1703,29.1539,29.1621,35524.0
2017-06-22 13:55:00,35.52,35.52,35.52,35.52,23800.0,29.1621,29.1621,29.1621,29.1621,23800.0
2017-06-22 14:00:00,35.52,35.54,35.52,35.54,36348.0,29.1621,29.1785,29.1621,29.1785,36348.0
2017-06-22 14:05:00,35.54,35.55,35.51,35.51,39612.0,29.1785,29.1868,29.1539,29.1539,39612.0
2017-06-22 14:10:00,35.51,35.52,35.46,35.46,41768.0,29.1539,29.1621,29.1129,29.1129,41768.0
2017-06-22 14:15:00,35.47,35.51,35.47,35.49,37692.0,29.1211,29.1539,29.1211,29.1375,37692.0
2017-06-22 14:20:00,35.49,35.52,35.49,35.5,61636.0,29.1375,29.1621,29.1375,29.1457,61636.0
2017-06-22 14:25:00,35.51,35.51,35.49,35.51,40412.0,29.1539,29.1539,29.1375,29.1539,40412.0
2017-06-22 14:30:00,35.51,35.52,35.49,35.49,32112.0,29.1539,29.1621,29.1375,29.1375,32112.0
2017-06-22 14:35:00,35.49,35.51,35.48,35.51,36468.0,29.1375,29.1539,29.1293,29.1539,36468.0
2017-06-22 14:40:00,35.5,35.52,35.5,35.52,42072.0,29.1457,29.1621,29.1457,29.1621,42072.0
2017-06-22 14:45:00,35.52,35.52,35.49,35.49,35180.0,29.1621,29.1621,29.1375,29.1375,35180.0
2017-06-22 14:50:00,35.49,35.5,35.47,35.49,34536.0,29.1375,29.1457,29.1211,29.1375,34536.0
2017-06-22 14:55:00,35.49,35.49,35.48,35.49,31116.0,29.1375,29.1375,29.1293,29.1375,31116.0
2017-06-22 15:00:00,35.49,35.5,35.47,35.48,58580.0,29.1375,29.1457,29.1211,29.1293,58580.0
2017-06-22 15:05:00,35.48,35.48,35.46,35.47,32540.0,29.1293,29.1293,29.1129,29.1211,32540.0
2017-06-22 15:10:00,35.47,35.52,35.47,35.51,47988.0,29.1211,29.1621,29.1211,29.1539,47988.0
2017-06-22 15:15:00,35.52,35.52,35.49,35.51,55392.0,29.1621,29.1621,29.1375,29.1539,55392.0
2017-06-22 15:20:00,35.51,35.53,35.51,35.51,62416.0,29.1539,29.1703,29.1539,29.1539,62416.0
2017-06-22 15:25:00,35.51,35.54,35.49,35.52,50832.0,29.1539,29.1785,29.1375,29.1621,50832.0
2017-06-22 15:30:00,35.52,35.52,35.5,35.51,79564.0,29.1621,29.1621,29.1457,29.1539,79564.0
2017-06-22 15:35:00,35.51,35.52,35.48,35.48,64172.0,29.1539,29.1621,29.1293,29.1293,64172.0
2017-06-22 15:40:00,35.48,35.48,35.45,35.46,109668.0,29.1293,29.1293,29.1047,29.1129,109668.0
2017-06-22 15:45:00,35.46,35.46,35.41,35.41,81756.0,29.1129,29.1129,29.0718,29.0718,81756.0
2017-06-22 15:50:00,35.41,35.41,35.39,35.4,151604.0,29.0718,29.0718,29.0554,29.0636,151604.0
2017-06-22 15:55:00,35.39,35.41,35.38,35.41,235724.0,29.0554,29.0718,29.0472,29.0718,235724.0
2017-06-23 09:30:00,35.4,35.6,35.34,35.59,315208.0,29.0636,29.2278,29.0143,29.2196,315208.0
2017-06-23 09:35:00,35.59,35.62,35.55,35.57,70312.0,29.2196,29.2442,29.1868,29.2032,70312.0
2017-06-23 09:40:00,35.54,35.6,35.52,35.56,72264.0,29.1785,29.2278,29.1621,29.195,72264.0
2017-06-23 09:45:00,35.54,35.63,35.54,35.63,108692.0,29.1785,29.2524,29.1785,29.2524,108692.0
2017-06-23 09:50:00,35.63,35.75,35.63,35.74,134752.0,29.2524,29.351,29.2524,29.3427,134752.0
2017-06-23 09:55:00,35.74,35.76,35.7,35.73,45092.0,29.3427,29.3592,29.3099,29.3345,45092.0
2017-06-23 10:00:00,35.73,35.74,35.71,35.74,85540.0,29.3345,29.3427,29.3181,29.3427,85540.0
2017-06-23 10:05:00,35.74,35.74,35.7,35.72,105312.0,29.3427,29.3427,29.3099,29.3263,105312.0
2017-06-23 10:10:00,35.72,35.81,35.72,35.8,254696.0,29.3263,29.4002,29.3263,29.392,254696.0
2017-06-23 10:15:00,35.8,35.81,35.74,35.76,100732.0,29.392,29.4002,29.3427,29.3592,100732.0
2017-06-23 10:20:00,35.75,35.8,35.74,35.8,44172.0,29.351,29.392,29.3427,29.392,44172.0
2017-06-23 10:25:00,35.79,35.86,35.79,35.85,166236.0,29.3838,29.4413,29.3838,29.4331,166236.0
2017-06-23 10:30:00,35.84,35.88,35.81,35.87,82508.0,29.4248,29.4577,29.4002,29.4495,82508.0
2017-06-23 10:35:00,35.88,35.89,35.87,35.89,62724.0,29.4577,29.4659,29.4495,29.4659,62724.0
2017-06-23 10:40:00,35.89,35.95,35.85,35.9,218388.0,29.4659,29.5152,29.4331,29.4741,218388.0
2017-06-23 10:45:00,35.91,35.95,35.9,35.94,67040.0,29.4823,29.5152,29.4741,29.5069,67040.0
2017-06-23 10:50:00,35.94,36.01,35.94,36.01,231620.0,29.5069,29.5644,29.5069,29.5644,231620.0
2017-06-23 10:55:00,36.01,36.02,35.96,35.97,187152.0,29.5644,29.5726,29.5234,29.5316,187152.0
2017-06-23 11:00:00,35.97,36.02,35.95,36.01,156020.0,29.5316,29.5726,29.5152,29.5644,156020.0
2017-06-23 11:05:00,36.01,36.05,35.91,35.93,182728.0,29.5644,29.5973,29.4823,29.4987,182728.0
2017-06-23 11:10:00,35.92,35.97,35.92,35.96,119916.0,29.4905,29.5316,29.4905,29.5234,119916.0
2017-06-23 11:15:00,35.96,36.04,35.96,36.03,106008.0,29.5234,29.589,29.5234,29.5808,106008.0
2017-06-23 11:20:00,36.03,36.08,36.02,36.08,79592.0,29.5808,29.6219,29.5726,29.6219,79592.0
2017-06-23 11:25:00,36.07,36.08,36.05,36.06,74188.0,29.6137,29.6219,29.5973,29.6055,74188.0
2017-06-23 11:30:00,36.06,36.06,35.98,35.98,55116.0,29.6055,29.6055,29.5398,29.5398,55116.0
2017-06-23 11:35:00,35.98,35.99,35.97,35.99,32672.0,29.5398,29.548,29.5316,29.548,32672.0
2017-06-23 11:40:00,36.0,36.0,35.97,35.99,51468.0,29.5562,29.5562,29.5316,29.548,51468.0
2017-06-23 11:45:00,35.99,36.01,35.98,35.99,35216.0,29.548,29.5644,29.5398,29.548,35216.0
2017-06-23 11:50:00,35.99,36.01,35.99,35.99,41132.0,29.548,29.5644,29.548,29.548,41132.0
2017-06-23 11:55:00,35.99,36.03,35.96,35.99,122048.0,29.548,29.5808,29.5234,29.548,122048.0
2017-06-23 12:00:00,35.99,36.01,35.98,36.0,48456.0,29.548,29.5644,29.5398,29.5562,48456.0
2017-06-23 12:05:00,36.0,36.0,35.97,35.97,84296.0,29.5562,29.5562,29.5316,29.5316,84296.0
2017-06-23 12:10:00,35.97,35.98,35.91,35.92,49424.0,29.5316,29.5398,29.4823,29.4905,49424.0
2017-06-23 12:15:00,35.92,35.94,35.91,35.92,45192.0,29.4905,29.5069,29.4823,29.4905,45192.0
2017-06-23 12:20:00,35.93,35.93,35.89,35.92,36612.0,29.4987,29.4987,29.4659,29.4905,36612.0
2017-06-23 12:25:00,35.91,35.92,35.9,35.91,19140.0,29.4823,29.4905,29.4741,29.4823,19140.0
2017-06-23 12:30:00,35.91,35.94,35.91,35.93,33960.0,29.4823,29.5069,29.4823,29.4987,33960.0
2017-06-23 12:35:00,35.92,35.94,35.92,35.94,46204.0,29.4905,29.5069,29.4905,29.5069,46204.0
2017-06-23 12:40:00,35.94,35.95,35.93,35.93,37656.0,29.5069,29.5152,29.4987,29.4987,37656.0
2017-06-23 12:45:00,35.93,35.94,35.92,35.94,29980.0,29.4987,29.5069,29.4905,29.5069,29980.0
2017-06-23 12:50:00,35.93,35.94,35.92,35.92,19516.0,29.4987,29.5069,29.4905,29.4905,19516.0
2017-06-23 12:55:00,35.93,35.96,35.93,35.96,35080.0,29.4987,29.5234,29.4987,29.5234,35080.0
2017-06-23 13:00:00,35.95,35.95,35.93,35.94,27684.0,29.5152,29.5152,29.4987,29.5069,27684.0
2017-06-23 13:05:00,35.94,35.95,35.93,35.94,38412.0,29.5069,29.5152,29.4987,29.5069,38412.0
2017-06-23 13:10:00,35.94,35.96,35.94,35.95,34668.0,29.5069,29.5234,29.5069,29.5152,34668.0
2017-06-23 13:15:00,35.96,35.96,35.94,35.94,37648.0,29.5234,29.5234,29.5069,29.5069,37648.0
2017-06-23 13:20:00,35.94,35.95,35.93,35.94,39808.0,29.5069,29.5152,29.4987,29.5069,39808.0
2017-06-23 13:25:00,35.94,35.95,35.94,35.94,32368.0,29.5069,29.5152,29.5069,29.5069,32368.0
2017-06-23 13:30:00,35.95,35.97,35.94,35.95,52832.0,29.5152,29.5316,29.5069,29.5152,52832.0
2017-06-23 13:35:00,35.95,35.98,35.95,35.97,65620.0,29.5152,29.5398,29.5152,29.5316,65620.0
2017-06-23 13:40:00,35.97,35.99,35.96,35.96,69436.0,29.5316,29.548,29.5234,29.5234,69436.0
2017-06-23 13:45:00,35.96,35.98,35.96,35.97,44960.0,29.5234,29.5398,29.5234,29.5316,44960.0
2017-06-23 13:50:00,35.97,36.01,35.97,35.99,58072.0,29.5316,29.5644,29.5316,29.548,58072.0
2017-06-23 13:55:00,35.99,36.0,35.98,35.98,45440.0,29.548,29.5562,29.5398,29.5398,45440.0
2017-06-23 14:00:00,35.98,35.99,35.97,35.97,57588.0,29.5398,29.548,29.5316,29.5316,57588.0
2017-06-23 14:05:00,35.97,35.98,35.97,35.98,72316.0,29.5316,29.5398,29.5316,29.5398,72316.0
2017-06-23 14:10:00,35.97,35.99,35.97,35.97,42228.0,29.5316,29.548,29.5316,29.5316,42228.0
2017-06-23 14:15:00,35.97,35.97,35.95,35.95,44220.0,29.5316,29.5316,29.5152,29.5152,44220.0
2017-06-23 14:20:00,35.94,35.95,35.93,35.93,57180.0,29.5069,29.5152,29.4987,29.4987,57180.0
2017-06-23 14:25:00,35.93,35.95,35.93,35.94,44068.0,29.4987,29.5152,29.4987,29.5069,44068.0
2017-06-23 14:30:00,35.94,35.96,35.93,35.96,67744.0,29.5069,29.5234,29.4987,29.5234,67744.0
2017-06-23 14:35:00,35.95,35.96,35.94,35.95,84132.0,29.5152,29.5234,29.5069,29.5152,84132.0
2017-06-23 14:40:00,35.94,35.94,35.92,35.93,36832.0,29.5069,29.5069,29.4905,29.4987,36832.0
2017-06-23 14:45:00,35.93,35.95,35.93,35.93,42284.0,29.4987,29.5152,29.4987,29.4987,42284.0
2017-06-23 14:50:00,35.93,35.94,35.92,35.94,44528.0,29.4987,29.5069,29.4905,29.5069,44528.0
2017-06-23 14:55:00,35.93,35.93,35.91,35.93,59192.0,29.4987,29.4987,29.4823,29.4987,59192.0
2017-06-23 15:00:00,35.92,35.93,35.85,35.87,71548.0,29.4905,29.4987,29.4331,29.4495,71548.0
2017-06-23 15:05:00,35.86,35.88,35.85,35.88,63684.0,29.4413,29.4577,29.4331,29.4577,63684.0
2017-06-23 15:10:00,35.88,35.89,35.87,35.88,82432.0,29.4577,29.4659,29.4495,29.4577,82432.0
2017-06-23 15:15:00,35.88,35.88,35.87,35.88,99924.0,29.4577,29.4577,29.4495,29.4577,99924.0
2017-06-23 15:20:00,35.88,35.88,35.87,35.87,116044.0,29.4577,29.4577,29.4495,29.4495,116044.0
2017-06-23 15:25:00,35.87,35.87,35.81,35.81,117848.0,29.4495,29.4495,29.4002,29.4002,117848.0
2017-06-23 15:30:00,35.81,35.81,35.79,35.8,79540.0,29.4002,29.4002,29.3838,29.392,79540.0
2017-06-23 15:35:00,35.8,35.81,35.79,35.79,115592.0,29.392,29.4002,29.3838,29.3838,115592.0
2017-06-23 15:40:00,35.79,35.8,35.76,35.8,177792.0,29.3838,29.392,29.3592,29.392,177792.0
2017-06-23 15:45:00,35.8,35.82,35.77,35.77,189768.0,29.392,29.4084,29.3674,29.3674,189768.0
2017-06-23 15:50:00,35.77,35.77,35.74,35.75,198892.0,29.3674,29.3674,29.3427,29.351,198892.0
2017-06-23 15:55:00,35.75,35.79,35.74,35.79,345604.0,29.351,29.3838,29.3427,29.3838,345604.0
2017-06-26 09:30:00,35.85,35.91,35.78,35.82,170064.0,29.4331,29.4823,29.3756,29.4084,170064.0
2017-06-26 09:35:00,35.81,35.86,35.78,35.83,39788.0,29.4002,29.4413,29.3756,29.4166,39788.0
2017-06-26 09:40:00,35.84,35.85,35.79,35.81,62820.0,29.4248,29.4331,29.3838,29.4002,62820.0
2017-06-26 09:45:00,35.82,35.84,35.79,35.81,53032.0,29.4084,29.4248,29.3838,29.4002,53032.0
2017-06-26 09:50:00,35.81,35.94,35.81,35.94,70712.0,29.4002,29.5069,29.4002,29.5069,70712.0
2017-06-26 09:55:00,35.93,35.93,35.9,35.92,64032.0,29.4987,29.4987,29.4741,29.4905,64032.0
2017-06-26 10:00:00,35.93,36.02,35.93,36.02,99680.0,29.4987,29.5726,29.4987,29.5726,99680.0
2017-06-26 10:05:00,36.01,36.06,35.99,36.05,79828.0,29.5644,29.6055,29.548,29.5973,79828.0
2017-06-26 10:10:00,36.06,36.1,36.05,36.09,81492.0,29.6055,29.6383,29.5973,29.6301,81492.0
2017-06-26 10:15:00,36.08,36.17,36.06,36.16,102180.0,29.6219,29.6958,29.6055,29.6876,102180.0
2017-06-26 10:20:00,36.17,36.18,36.13,36.17,94408.0,29.6958,29.704,29.6629,29.6958,94408.0
2017-06-26 10:25:00,36.17,36.21,36.15,36.16,75472.0,29.6958,29.7286,29.6794,29.6876,75472.0
2017-06-26 10:30:00,36.14,36.17,36.11,36.15,62336.0,29.6711,29.6958,29.6465,29.6794,62336.0
2017-06-26 10:35:00,36.15,36.19,36.14,36.18,62408.0,29.6794,29.7122,29.6711,29.704,62408.0
2017-06-26 10:40:00,36.17,36.19,36.09,36.09,46532.0,29.6958,29.7122,29.6301,29.6301,46532.0
2017-06-26 10:45:00,36.08,36.09,36.05,36.06,50668.0,29.6219,29.6301,29.5973,29.6055,50668.0
2017-06-26 10:50:00,36.06,36.08,36.05,36.07,34148.0,29.6055,29.6219,29.5973,29.6137,34148.0
2017-06-26 10:55:00,36.08,36.14,36.07,36.14,47592.0,29.6219,29.6711,29.6137,29.6711,47592.0
2017-06-26 11:00:00,36.15,36.21,36.15,36.18,100084.0,29.6794,29.7286,29.6794,29.704,100084.0
2017-06-26 11:05:00,36.18,36.2,36.16,36.2,59512.0,29.704,29.7204,29.6876,29.7204,59512.0
2017-06-26 11:10:00,36.2,36.22,36.19,36.21,23996.0,29.7204,29.7368,29.7122,29.7286,23996.0
2017-06-26 11:15:00,36.2,36.2,36.16,36.17,39556.0,29.7204,29.7204,29.6876,29.6958,39556.0
2017-06-26 11:20:00,36.16,36.16,36.13,36.14,37252.0,29.6876,29.6876,29.6629,29.6711,37252.0
2017-06-26 11:25:00,36.15,36.17,36.13,36.13,25312.0,29.6794,29.6958,29.6629,29.6629,25312.0
2017-06-26 11:30:00,36.13,36.15,36.12,36.13,44308.0,29.6629,29.6794,29.6547,29.6629,44308.0
2017-06-26 11:35:00,36.13,36.14,36.11,36.13,60860.0,29.6629,29.6711,29.6465,29.6629,60860.0
2017-06-26 11:40:00,36.13,36.13,36.08,36.09,42060.0,29.6629,29.6629,29.6219,29.6301,42060.0
2017-06-26 11:45:00,36.1,36.1,36.08,36.08,46588.0,29.6383,29.6383,29.6219,29.6219,46588.0
2017-06-26 11:50:00,36.08,36.08,36.06,36.07,47488.0,29.6219,29.6219,29.6055,29.6137,47488.0
2017-06-26 11:55:00,36.07,36.09,36.06,36.07,21456.0,29.6137,29.6301,29.6055,29.6137,21456.0
2017-06-26 12:00:00,36.07,36.08,36.06,36.06,41596.0,29.6137,29.6219,29.6055,29.6055,41596.0
2017-06-26 12:05:00,36.07,36.07,36.05,36.06,39032.0,29.6137,29.6137,29.5973,29.6055,39032.0
2017-06-26 12:10:00,36.05,36.06,36.04,36.04,29444.0,29.5973,29.6055,29.589,29.589,29444.0
2017-06-26 12:15:00,36.04,36.04,36.01,36.02,37024.0,29.589,29.589,29.5644,29.5726,37024.0
2017-06-26 12:20:00,36.02,36.02,36.0,36.01,32680.0,29.5726,29.5726,29.5562,29.5644,32680.0
2017-06-26 12:25:00,36.01,36.01,36.0,36.01,42084.0,29.5644,29.5644,29.5562,29.5644,42084.0
2017-06-26 12:30:00,36.01,36.03,36.0,36.02,31360.0,29.5644,29.5808,29.5562,29.5726,31360.0
2017-06-26 12:35:00,36.02,36.05,36.02,36.05,35768.0,29.5726,29.5973,29.5726,29.5973,35768.0
2017-06-26 12:40:00,36.06,36.08,36.05,36.06,44232.0,29.6055,29.6219,29.5973,29.6055,44232.0
2017-06-26 12:45:00,36.06,36.07,36.06,36.07,37656.0,29.6055,29.6137,29.6055,29.6137,37656.0
2017-06-26 12:50:00,36.07,36.08,36.06,36.06,23320.0,29.6137,29.6219,29.6055,29.6055,23320.0
2017-06-26 12:55:00,36.07,36.07,36.03,36.05,48896.0,29.6137,29.6137,29.5808,29.5973,48896.0
2017-06-26 13:00:00,36.04,36.05,36.03,36.04,24536.0,29.589,29.5973,29.5808,29.589,24536.0
2017-06-26 13:05:00,36.04,36.04,36.02,36.02,34888.0,29.589,29.589,29.5726,29.5726,34888.0
2017-06-26 13:10:00,36.02,36.02,36.0,36.01,17984.0,29.5726,29.5726,29.5562,29.5644,17984.0
2017-06-26 13:15:00,36.01,36.02,36.0,36.02,36452.0,29.5644,29.5726,29.5562,29.5726,36452.0
2017-06-26 13:20:00,36.02,36.05,36.01,36.05,47416.0,29.5726,29.5973,29.5644,29.5973,47416.0
2017-06-26 13:25:00,36.05,36.08,36.05,36.07,50772.0,29.5973,29.6219,29.5973,29.6137,50772.0
2017-06-26 13:30:00,36.07,36.08,36.07,36.07,31572.0,29.6137,29.6219,29.6137,29.6137,31572.0
2017-06-26 13:35:00,36.07,36.08,36.06,36.06,46256.0,29.6137,29.6219,29.6055,29.6055,46256.0
2017-06-26 13:40:00,36.06,36.08,36.05,36.07,52144.0,29.6055,29.6219,29.5973,29.6137,52144.0
2017-06-26 13:45:00,36.07,36.07,36.06,36.07,40076.0,29.6137,29.6137,29.6055,29.6137,40076.0
2017-06-26 13:50:00,36.06,36.08,36.06,36.08,41036.0,29.6055,29.6219,29.6055,29.6219,41036.0
2017-06-26 13:55:00,36.08,36.09,36.06,36.07,27780.0,29.6219,29.6301,29.6055,29.6137,27780.0
2017-06-26 14:00:00,36.06,36.08,36.04,36.04,64132.0,29.6055,29.6219,29.589,29.589,64132.0
2017-06-26 14:05:00,36.04,36.05,36.04,36.05,66352.0,29.589,29.5973,29.589,29.5973,66352.0
2017-06-26 14:10:00,36.05,36.05,36.02,36.05,72940.0,29.5973,29.5973,29.5726,29.5973,72940.0
2017-06-26 14:15:00,36.05,36.05,36.02,36.02,73268.0,29.5973,29.5973,29.5726,29.5726,73268.0
2017-06-26 14:20:00,36.03,36.07,36.02,36.07,51296.0,29.5808,29.6137,29.5726,29.6137,51296.0
2017-06-26 14:25:00,36.07,36.1,36.06,36.1,76668.0,29.6137,29.6383,29.6055,29.6383,76668.0
2017-06-26 14:30:00,36.1,36.11,36.09,36.1,47976.0,29.6383,29.6465,29.6301,29.6383,47976.0
2017-06-26 14:35:00,36.1,36.11,36.08,36.09,41948.0,29.6383,29.6465,29.6219,29.6301,41948.0
2017-06-26 14:40:00,36.09,36.11,36.08,36.1,57884.0,29.6301,29.6465,29.6219,29.6383,57884.0
2017-06-26 14:45:00,36.1,36.13,36.1,36.13,55000.0,29.6383,29.6629,29.6383,29.6629,55000.0
2017-06-26 14:50:00,36.13,36.14,36.12,36.13,55340.0,29.6629,29.6711,29.6547,29.6629,55340.0
2017-06-26 14:55:00,36.13,36.14,36.11,36.11,57504.0,29.6629,29.6711,29.6465,29.6465,57504.0
2017-06-26 15:00:00,36.12,36.12,36.08,36.08,83344.0,29.6547,29.6547,29.6219,29.6219,83344.0
2017-06-26 15:05:00,36.08,36.13,36.08,36.1,96324.0,29.6219,29.6629,29.6219,29.6383,96324.0
2017-06-26 15:10:00,36.1,36.15,36.1,36.14,91692.0,29.6383,29.6794,29.6383,29.6711,91692.0
2017-06-26 15:15:00,36.15,36.15,36.1,36.13,95908.0,29.6794,29.6794,29.6383,29.6629,95908.0
2017-06-26 15:20:00,36.13,36.13,36.09,36.1,84196.0,29.6629,29.6629,29.6301,29.6383,84196.0
2017-06-26 15:25:00,36.1,36.11,36.09,36.1,108104.0,29.6383,29.6465,29.6301,29.6383,108104.0
2017-06-26 15:30:00,36.1,36.11,36.09,36.11,85912.0,29.6383,29.6465,29.6301,29.6465,85912.0
2017-06-26 15:35:00,36.11,36.12,36.09,36.09,130472.0,29.6465,29.6547,29.6301,29.6301,130472.0
2017-06-26 15:40:00,36.09,36.1,36.09,36.1,135448.0,29.6301,29.6383,29.6301,29.6383,135448.0
2017-06-26 15:45:00,36.1,36.1,36.07,36.09,197516.0,29.6383,29.6383,29.6137,29.6301,197516.0
2017-06-26 15:50:00,36.09,36.09,36.05,36.07,225240.0,29.6301,29.6301,29.5973,29.6137,225240.0
2017-06-26 15:55:00,36.07,36.07,36.05,36.06,310284.0,29.6137,29.6137,29.5973,29.6055,310284.0
2017-06-27 09:30:00,35.89,36.01,35.86,35.99,87988.0,29.4659,29.5644,29.4413,29.548,87988.0
2017-06-27 09:35:00,35.99,36.09,35.99,36.04,142460.0,29.548,29.6301,29.548,29.589,142460.0
2017-06-27 09:40:00,36.05,36.06,35.93,35.93,69396.0,29.5973,29.6055,29.4987,29.4987,69396.0
2017-06-27 09:45:00,35.92,35.97,35.9,35.9,44344.0,29.4905,29.5316,29.4741,29.4741,44344.0
2017-06-27 09:50:00,35.9,35.94,35.9,35.93,86864.0,29.4741,29.5069,29.4741,29.4987,86864.0
2017-06-27 09:55:00,35.94,35.99,35.92,35.99,72920.0,29.5069,29.548,29.4905,29.548,72920.0
2017-06-27 10:00:00,35.99,35.99,35.9,35.9,98108.0,29.548,29.548,29.4741,29.4741,98108.0
2017-06-27 10:05:00,35.88,35.92,35.88,35.92,79800.0,29.4577,29.4905,29.4577,29.4905,79800.0
2017-06-27 10:10:00,35.92,35.99,35.92,35.99,84340.0,29.4905,29.548,29.4905,29.548,84340.0
2017-06-27 10:15:00,35.99,36.02,35.99,36.01,65988.0,29.548,29.5726,29.548,29.5644,65988.0
2017-06-27 10:20:00,36.01,36.04,35.97,36.0,61008.0,29.5644,29.589,29.5316,29.5562,61008.0
2017-06-27 10:25:00,36.01,36.01,35.94,35.94,35100.0,29.5644,29.5644,29.5069,29.5069,35100.0
2017-06-27 10:30:00,35.94,35.96,35.92,35.96,57984.0,29.5069,29.5234,29.4905,29.5234,57984.0
2017-06-27 10:35:00,35.97,35.98,35.94,35.95,42776.0,29.5316,29.5398,29.5069,29.5152,42776.0
2017-06-27 10:40:00,35.95,35.97,35.94,35.95,47816.0,29.5152,29.5316,29.5069,29.5152,47816.0
2017-06-27 10:45:00,35.96,35.97,35.94,35.97,52452.0,29.5234,29.5316,29.5069,29.5316,52452.0
2017-06-27 10:50:00,35.97,35.99,35.96,35.99,47908.0,29.5316,29.548,29.5234,29.548,47908.0
2017-06-27 10:55:00,35.99,36.01,35.98,35.98,83084.0,29.548,29.5644,29.5398,29.5398,83084.0
2017-06-27 11:00:00,35.98,35.99,35.97,35.98,66384.0,29.5398,29.548,29.5316,29.5398,66384.0
2017-06-27 11:05:00,35.98,35.98,35.96,35.96,40388.0,29.5398,29.5398,29.5234,29.5234,40388.0
2017-06-27 11:10:00,35.96,35.96,35.91,35.91,39812.0,29.5234,29.5234,29.4823,29.4823,39812.0
2017-06-27 11:15:00,35.91,35.91,35.86,35.87,53760.0,29.4823,29.4823,29.4413,29.4495,53760.0
2017-06-27 11:20:00,35.87,35.88,35.84,35.85,95312.0,29.4495,29.4577,29.4248,29.4331,95312.0
2017-06-27 11:25:00,35.85,35.85,35.82,35.84,55120.0,29.4331,29.4331,29.4084,29.4248,55120.0
2017-06-27 11:30:00,35.84,35.84,35.79,35.82,78568.0,29.4248,29.4248,29.3838,29.4084,78568.0
2017-06-27 11:35:00,35.82,35.85,35.82,35.84,64304.0,29.4084,29.4331,29.4084,29.4248,64304.0
2017-06-27 11:40:00,35.84,35.84,35.82,35.84,34400.0,29.4248,29.4248,29.4084,29.4248,34400.0
2017-06-27 11:45:00,35.83,35.85,35.82,35.85,48540.0,29.4166,29.4331,29.4084,29.4331,48540.0
2017-06-27 11:50:00,35.85,35.86,35.83,35.84,55720.0,29.4331,29.4413,29.4166,29.4248,55720.0
2017-06-27 11:55:00,35.84,35.84,35.77,35.77,34520.0,29.4248,29.4248,29.3674,29.3674,34520.0
2017-06-27 12:00:00,35.79,35.79,35.77,35.77,22896.0,29.3838,29.3838,29.3674,29.3674,22896.0
2017-06-27 12:05:00,35.77,35.79,35.76,35.77,62856.0,29.3674,29.3838,29.3592,29.3674,62856.0
2017-06-27 12:10:00,35.77,35.77,35.72,35.73,44748.0,29.3674,29.3674,29.3263,29.3345,44748.0
2017-06-27 12:15:00,35.73,35.74,35.7,35.71,163916.0,29.3345,29.3427,29.3099,29.3181,163916.0
2017-06-27 12:20:00,35.71,35.73,35.7,35.72,33680.0,29.3181,29.3345,29.3099,29.3263,33680.0
2017-06-27 12:25:00,35.72,35.73,35.71,35.71,34008.0,29.3263,29.3345,29.3181,29.3181,34008.0
2017-06-27 12:30:00,35.7,35.71,35.65,35.65,53932.0,29.3099,29.3181,29.2689,29.2689,53932.0
2017-06-27 12:35:00,35.66,35.67,35.64,35.66,119672.0,29.2771,29.2853,29.2606,29.2771,119672.0
2017-06-27 12:40:00,35.65,35.66,35.62,35.62,22488.0,29.2689,29.2771,29.2442,29.2442,22488.0
2017-06-27 12:45:00,35.62,35.65,35.61,35.62,43872.0,29.2442,29.2689,29.236,29.2442,43872.0
2017-06-27 12:50:00,35.62,35.62,35.6,35.62,36208.0,29.2442,29.2442,29.2278,29.2442,36208.0
2017-06-27 12:55:00,35.6,35.64,35.6,35.64,41152.0,29.2278,29.2606,29.2278,29.2606,41152.0
2017-06-27 13:00:00,35.63,35.63,35.6,35.62,67168.0,29.2524,29.2524,29.2278,29.2442,67168.0
2017-06-27 13:05:00,35.62,35.65,35.6,35.62,71600.0,29.2442,29.2689,29.2278,29.2442,71600.0
2017-06-27 13:10:00,35.62,35.66,35.6,35.65,42320.0,29.2442,29.2771,29.2278,29.2689,42320.0
2017-06-27 13:15:00,35.64,35.69,35.63,35.68,48700.0,29.2606,29.3017,29.2524,29.2935,48700.0
2017-06-27 13:20:00,35.67,35.69,35.65,35.65,41404.0,29.2853,29.3017,29.2689,29.2689,41404.0
2017-06-27 13:25:00,35.65,35.65,35.61,35.62,46620.0,29.2689,29.2689,29.236,29.2442,46620.0
2017-06-27 13:30:00,35.62,35.63,35.59,35.59,111892.0,29.2442,29.2524,29.2196,29.2196,111892.0
2017-06-27 13:35:00,35.59,35.6,35.51,35.52,48944.0,29.2196,29.2278,29.1539,29.1621,48944.0
2017-06-27 13:40:00,35.52,35.54,35.51,35.51,38200.0,29.1621,29.1785,29.1539,29.1539,38200.0
2017-06-27 13:45:00,35.52,35.54,35.51,35.54,57772.0,29.1621,29.1785,29.1539,29.1785,57772.0
2017-06-27 13:50:00,35.54,35.58,35.54,35.56,78680.0,29.1785,29.2114,29.1785,29.195,78680.0
2017-06-27 13:55:00,35.56,35.57,35.53,35.53,70360.0,29.195,29.2032,29.1703,29.1703,70360.0
2017-06-27 14:00:00,35.53,35.56,35.52,35.56,75588.0,29.1703,29.195,29.1621,29.195,75588.0
2017-06-27 14:05:00,35.57,35.58,35.55,35.56,78300.0,29.2032,29.2114,29.1868,29.195,78300.0
2017-06-27 14:10:00,35.56,35.62,35.55,35.62,103524.0,29.195,29.2442,29.1868,29.2442,103524.0
2017-06-27 14:15:00,35.62,35.65,35.59,35.64,48988.0,29.2442,29.2689,29.2196,29.2606,48988.0
2017-06-27 14:20:00,35.65,35.65,35.6,35.64,42784.0,29.2689,29.2689,29.2278,29.2606,42784.0
2017-06-27 14:25:00,35.63,35.65,35.6,35.6,41248.0,29.2524,29.2689,29.2278,29.2278,41248.0
2017-06-27 14:30:00,35.61,35.63,35.6,35.62,52904.0,29.236,29.2524,29.2278,29.2442,52904.0
2017-06-27 14:35:00,35.63,35.64,35.61,35.62,54064.0,29.2524,29.2606,29.236,29.2442,54064.0
2017-06-27 14:40:00,35.62,35.63,35.61,35.62,52380.0,29.2442,29.2524,29.236,29.2442,52380.0
2017-06-27 14:45:00,35.62,35.63,35.59,35.6,80836.0,29.2442,29.2524,29.2196,29.2278,80836.0
2017-06-27 14:50:00,35.59,35.6,35.59,35.6,33200.0,29.2196,29.2278,29.2196,29.2278,33200.0
2017-06-27 14:55:00,35.6,35.6,35.58,35.58,72868.0,29.2278,29.2278,29.2114,29.2114,72868.0
2017-06-27 15:00:00,35.57,35.57,35.54,35.56,144428.0,29.2032,29.2032,29.1785,29.195,144428.0
2017-06-27 15:05:00,35.55,35.56,35.55,35.55,122520.0,29.1868,29.195,29.1868,29.1868,122520.0
2017-06-27 15:10:00,35.55,35.6,35.55,35.6,69808.0,29.1868,29.2278,29.1868,29.2278,69808.0
2017-06-27 15:15:00,35.6,35.62,35.59,35.6,97028.0,29.2278,29.2442,29.2196,29.2278,97028.0
2017-06-27 15:20:00,35.61,35.62,35.59,35.6,67240.0,29.236,29.2442,29.2196,29.2278,67240.0
2017-06-27 15:25:00,35.6,35.61,35.59,35.6,66452.0,29.2278,29.236,29.2196,29.2278,66452.0
2017-06-27 15:30:00,35.61,35.61,35.59,35.61,100580.0,29.236,29.236,29.2196,29.236,100580.0
2017-06-27 15:35:00,35.61,35.64,35.6,35.64,81388.0,29.236,29.2606,29.2278,29.2606,81388.0
2017-06-27 15:40:00,35.64,35.65,35.62,35.63,152156.0,29.2606,29.2689,29.2442,29.2524,152156.0
2017-06-27 15:45:00,35.62,35.63,35.61,35.63,162768.0,29.2442,29.2524,29.236,29.2524,162768.0
2017-06-27 15:50:00,35.62,35.63,35.59,35.63,177800.0,29.2442,29.2524,29.2196,29.2524,177800.0
2017-06-27 15:55:00,35.63,35.63,35.57,35.58,414044.0,29.2524,29.2524,29.2032,29.2114,414044.0
2017-06-28 09:30:00,35.73,35.81,35.68,35.74,88472.0,29.3345,29.4002,29.2935,29.3427,88472.0
2017-06-28 09:35:00,35.77,35.77,35.66,35.67,74488.0,29.3674,29.3674,29.2771,29.2853,74488.0
2017-06-28 09:40:00,35.68,35.72,35.62,35.62,106268.0,29.2935,29.3263,29.2442,29.2442,106268.0
2017-06-28 09:45:00,35.63,35.63,35.5,35.52,104020.0,29.2524,29.2524,29.1457,29.1621,104020.0
2017-06-28 09:50:00,35.53,35.57,35.51,35.57,73140.0,29.1703,29.2032,29.1539,29.2032,73140.0
2017-06-28 09:55:00,35.56,35.57,35.51,35.55,87732.0,29.195,29.2032,29.1539,29.1868,87732.0
2017-06-28 10:00:00,35.54,35.56,35.5,35.54,60856.0,29.1785,29.195,29.1457,29.1785,60856.0
2017-06-28 10:05:00,35.54,35.58,35.53,35.58,52176.0,29.1785,29.2114,29.1703,29.2114,52176.0
2017-06-28 10:10:00,35.58,35.63,35.57,35.62,62164.0,29.2114,29.2524,29.2032,29.2442,62164.0
2017-06-28 10:15:00,35.61,35.63,35.6,35.62,64880.0,29.236,29.2524,29.2278,29.2442,64880.0
2017-06-28 10:20:00,35.63,35.63,35.6,35.6,55700.0,29.2524,29.2524,29.2278,29.2278,55700.0
2017-06-28 10:25:00,35.6,35.6,35.58,35.59,63648.0,29.2278,29.2278,29.2114,29.2196,63648.0
2017-06-28 10:30:00,35.59,35.6,35.53,35.56,62736.0,29.2196,29.2278,29.1703,29.195,62736.0
2017-06-28 10:35:00,35.54,35.57,35.53,35.53,36336.0,29.1785,29.2032,29.1703,29.1703,36336.0
2017-06-28 10:40:00,35.55,35.55,35.52,35.52,71064.0,29.1868,29.1868,29.1621,29.1621,71064.0
2017-06-28 10:45:00,35.51,35.53,35.5,35.5,53084.0,29.1539,29.1703,29.1457,29.1457,53084.0
2017-06-28 10:50:00,35.5,35.52,35.49,35.51,63240.0,29.1457,29.1621,29.1375,29.1539,63240.0
2017-06-28 10:55:00,35.49,35.51,35.48,35.48,55308.0,29.1375,29.1539,29.1293,29.1293,55308.0
2017-06-28 11:00:00,35.48,35.52,35.48,35.52,45872.0,29.1293,29.1621,29.1293,29.1621,45872.0
2017-06-28 11:05:00,35.51,35.52,35.5,35.5,36184.0,29.1539,29.1621,29.1457,29.1457,36184.0
2017-06-28 11:10:00,35.5,35.52,35.5,35.51,38072.0,29.1457,29.1621,29.1457,29.1539,38072.0
2017-06-28 11:15:00,35.52,35.52,35.49,35.49,35688.0,29.1621,29.1621,29.1375,29.1375,35688.0
2017-06-28 11:20:00,35.49,35.49,35.46,35.48,53300.0,29.1375,29.1375,29.1129,29.1293,53300.0
2017-06-28 11:25:00,35.49,35.5,35.46,35.46,44080.0,29.1375,29.1457,29.1129,29.1129,44080.0
2017-06-28 11:30:00,35.46,35.49,35.46,35.48,44652.0,29.1129,29.1375,29.1129,29.1293,44652.0
2017-06-28 11:35:00,35.48,35.49,35.47,35.48,38320.0,29.1293,29.1375,29.1211,29.1293,38320.0
2017-06-28 11:40:00,35.48,35.52,35.48,35.52,44196.0,29.1293,29.1621,29.1293,29.1621,44196.0
2017-06-28 11:45:00,35.52,35.55,35.52,35.54,32776.0,29.1621,29.1868,29.1621,29.1785,32776.0
2017-06-28 11:50:00,35.54,35.56,35.53,35.56,37800.0,29.1785,29.195,29.1703,29.195,37800.0
2017-06-28 11:55:00,35.55,35.6,35.55,35.57,47292.0,29.1868,29.2278,29.1868,29.2032,47292.0
2017-06-28 12:00:00,35.57,35.57,35.52,35.52,52716.0,29.2032,29.2032,29.1621,29.1621,52716.0
2017-06-28 12:05:00,35.52,35.53,35.52,35.52,22800.0,29.1621,29.1703,29.1621,29.1621,22800.0
2017-06-28 12:10:00,35.52,35.53,35.5,35.53,29200.0,29.1621,29.1703,29.1457,29.1703,29200.0
2017-06-28 12:15:00,35.53,35.53,35.46,35.48,84868.0,29.1703,29.1703,29.1129,29.1293,84868.0
2017-06-28 12:20:00,35.49,35.5,35.47,35.48,58280.0,29.1375,29.1457,29.1211,29.1293,58280.0
2017-06-28 12:25:00,35.46,35.48,35.45,35.46,39256.0,29.1129,29.1293,29.1047,29.1129,39256.0
2017-06-28 12:30:00,35.45,35.46,35.44,35.46,33228.0,29.1047,29.1129,29.0964,29.1129,33228.0
2017-06-28 12:35:00,35.46,35.48,35.45,35.45,99748.0,29.1129,29.1293,29.1047,29.1047,99748.0
2017-06-28 12:40:00,35.44,35.46,35.44,35.45,33216.0,29.0964,29.1129,29.0964,29.1047,33216.0
2017-06-28 12:45:00,35.45,35.45,35.41,35.44,61108.0,29.1047,29.1047,29.0718,29.0964,61108.0
2017-06-28 12:50:00,35.44,35.44,35.4,35.4,28140.0,29.0964,29.0964,29.0636,29.0636,28140.0
2017-06-28 12:55:00,35.41,35.43,35.41,35.42,33028.0,29.0718,29.0882,29.0718,29.08,33028.0
2017-06-28 13:00:00,35.41,35.43,35.41,35.41,57972.0,29.0718,29.0882,29.0718,29.0718,57972.0
2017-06-28 13:05:00,35.42,35.42,35.38,35.39,64248.0,29.08,29.08,29.0472,29.0554,64248.0
2017-06-28 13:10:00,35.39,35.4,35.38,35.39,32224.0,29.0554,29.0636,29.0472,29.0554,32224.0
2017-06-28 13:15:00,35.4,35.44,35.4,35.42,33292.0,29.0636,29.0964,29.0636,29.08,33292.0
2017-06-28 13:20:00,35.43,35.43,35.41,35.42,43132.0,29.0882,29.0882,29.0718,29.08,43132.0
2017-06-28 13:25:00,35.42,35.42,35.38,35.4,61980.0,29.08,29.08,29.0472,29.0636,61980.0
2017-06-28 13:30:00,35.4,35.41,35.38,35.4,44476.0,29.0636,29.0718,29.0472,29.0636,44476.0
2017-06-28 13:35:00,35.4,35.4,35.38,35.4,24116.0,29.0636,29.0636,29.0472,29.0636,24116.0
2017-06-28 13:40:00,35.4,35.43,35.4,35.43,38108.0,29.0636,29.0882,29.0636,29.0882,38108.0
2017-06-28 13:45:00,35.43,35.44,35.43,35.44,43892.0,29.0882,29.0964,29.0882,29.0964,43892.0
2017-06-28 13:50:00,35.44,35.44,35.42,35.42,49860.0,29.0964,29.0964,29.08,29.08,49860.0
2017-06-28 13:55:00,35.43,35.43,35.4,35.4,51888.0,29.0882,29.0882,29.0636,29.0636,51888.0
2017-06-28 14:00:00,35.4,35.44,35.4,35.44,34800.0,29.0636,29.0964,29.0636,29.0964,34800.0
2017-06-28 14:05:00,35.44,35.47,35.43,35.44,62424.0,29.0964,29.1211,29.0882,29.0964,62424.0
2017-06-28 14:10:00,35.44,35.45,35.41,35.41,88800.0,29.0964,29.1047,29.0718,29.0718,88800.0
2017-06-28 14:15:00,35.4,35.41,35.39,35.39,60584.0,29.0636,29.0718,29.0554,29.0554,60584.0
2017-06-28 14:20:00,35.4,35.41,35.38,35.39,93872.0,29.0636,29.0718,29.0472,29.0554,93872.0
2017-06-28 14:25:00,35.38,35.4,35.37,35.38,73472.0,29.0472,29.0636,29.039,29.0472,73472.0
2017-06-28 14:30:00,35.38,35.39,35.35,35.37,73376.0,29.0472,29.0554,29.0226,29.039,73376.0
2017-06-28 14:35:00,35.36,35.38,35.36,35.37,91604.0,29.0308,29.0472,29.0308,29.039,91604.0
2017-06-28 14:40:00,35.38,35.38,35.36,35.38,71212.0,29.0472,29.0472,29.0308,29.0472,71212.0
2017-06-28 14:45:00,35.38,35.4,35.38,35.38,76180.0,29.0472,29.0636,29.0472,29.0472,76180.0
2017-06-28 14:50:00,35.38,35.4,35.38,35.39,80904.0,29.0472,29.0636,29.0472,29.0554,80904.0
2017-06-28 14:55:00,35.39,35.39,35.37,35.38,77396.0,29.0554,29.0554,29.039,29.0472,77396.0
2017-06-28 15:00:00,35.37,35.4,35.37,35.4,196764.0,29.039,29.0636,29.039,29.0636,196764.0
2017-06-28 15:05:00,35.4,35.4,35.35,35.35,178612.0,29.0636,29.0636,29.0226,29.0226,178612.0
2017-06-28 15:10:00,35.35,35.38,35.35,35.38,80132.0,29.0226,29.0472,29.0226,29.0472,80132.0
2017-06-28 15:15:00,35.38,35.38,35.37,35.37,106544.0,29.0472,29.0472,29.039,29.039,106544.0
2017-06-28 15:20:00,35.37,35.37,35.35,35.36,144496.0,29.039,29.039,29.0226,29.0308,144496.0
2017-06-28 15:25:00,35.35,35.36,35.33,35.36,141536.0,29.0226,29.0308,29.0061,29.0308,141536.0
2017-06-28 15:30:00,35.36,35.37,35.34,35.35,149460.0,29.0308,29.039,29.0143,29.0226,149460.0
2017-06-28 15:35:00,35.34,35.35,35.31,35.32,140996.0,29.0143,29.0226,28.9897,28.9979,140996.0
2017-06-28 15:40:00,35.32,35.33,35.3,35.32,204404.0,28.9979,29.0061,28.9815,28.9979,204404.0
2017-06-28 15:45:00,35.32,35.32,35.23,35.24,227100.0,28.9979,28.9979,28.924,28.9322,227100.0
2017-06-28 15:50:00,35.24,35.25,35.19,35.2,307532.0,28.9322,28.9405,28.8912,28.8994,307532.0
2017-06-28 15:55:00,35.2,35.25,35.2,35.24,590080.0,28.8994,28.9405,28.8994,28.9322,590080.0
2017-06-29 09:30:00,35.05,35.06,34.87,34.88,196352.0,28.7763,28.7845,28.6285,28.6367,196352.0
2017-06-29 09:35:00,34.88,34.92,34.8,34.82,104084.0,28.6367,28.6695,28.571,28.5874,104084.0
2017-06-29 09:40:00,34.82,34.82,34.74,34.74,167416.0,28.5874,28.5874,28.5217,28.5217,167416.0
2017-06-29 09:45:00,34.77,34.8,34.75,34.78,147884.0,28.5464,28.571,28.5299,28.5546,147884.0
2017-06-29 09:50:00,34.78,34.89,34.76,34.87,198800.0,28.5546,28.6449,28.5382,28.6285,198800.0
2017-06-29 09:55:00,34.87,34.93,34.84,34.92,61172.0,28.6285,28.6777,28.6038,28.6695,61172.0
2017-06-29 10:00:00,34.92,34.96,34.89,34.96,116444.0,28.6695,28.7024,28.6449,28.7024,116444.0
2017-06-29 10:05:00,34.97,34.99,34.91,34.96,71716.0,28.7106,28.727,28.6613,28.7024,71716.0
2017-06-29 10:10:00,34.96,34.97,34.93,34.93,61304.0,28.7024,28.7106,28.6777,28.6777,61304.0
2017-06-29 10:15:00,34.94,34.95,34.88,34.88,71020.0,28.6859,28.6942,28.6367,28.6367,71020.0
2017-06-29 10:20:00,34.89,34.89,34.85,34.87,35044.0,28.6449,28.6449,28.6121,28.6285,35044.0
2017-06-29 10:25:00,34.87,34.87,34.81,34.84,51256.0,28.6285,28.6285,28.5792,28.6038,51256.0
2017-06-29 10:30:00,34.85,34.87,34.83,34.85,43816.0,28.6121,28.6285,28.5956,28.6121,43816.0
2017-06-29 10:35:00,34.85,34.89,34.84,34.84,34908.0,28.6121,28.6449,28.6038,28.6038,34908.0
2017-06-29 10:40:00,34.85,34.9,34.85,34.89,56736.0,28.6121,28.6531,28.6121,28.6449,56736.0
2017-06-29 10:45:00,34.89,34.97,34.89,34.92,33264.0,28.6449,28.7106,28.6449,28.6695,33264.0
2017-06-29 10:50:00,34.92,34.93,34.89,34.9,62208.0,28.6695,28.6777,28.6449,28.6531,62208.0
2017-06-29 10:55:00,34.9,34.93,34.87,34.92,44156.0,28.6531,28.6777,28.6285,28.6695,44156.0
2017-06-29 11:00:00,34.93,34.94,34.92,34.92,38912.0,28.6777,28.6859,28.6695,28.6695,38912.0
2017-06-29 11:05:00,34.93,34.95,34.91,34.92,50692.0,28.6777,28.6942,28.6613,28.6695,50692.0
2017-06-29 11:10:00,34.93,34.95,34.88,34.95,126024.0,28.6777,28.6942,28.6367,28.6942,126024.0
2017-06-29 11:15:00,34.96,34.96,34.89,34.89,137936.0,28.7024,28.7024,28.6449,28.6449,137936.0
2017-06-29 11:20:00,34.89,34.93,34.88,34.9,51100.0,28.6449,28.6777,28.6367,28.6531,51100.0
2017-06-29 11:25:00,34.92,34.98,34.92,34.95,47996.0,28.6695,28.7188,28.6695,28.6942,47996.0
2017-06-29 11:30:00,34.96,35.0,34.92,35.0,74248.0,28.7024,28.7352,28.6695,28.7352,74248.0
2017-06-29 11:35:00,35.0,35.05,35.0,35.01,53012.0,28.7352,28.7763,28.7352,28.7434,53012.0
2017-06-29 11:40:00,35.0,35.02,34.94,34.97,62644.0,28.7352,28.7516,28.6859,28.7106,62644.0
2017-06-29 11:45:00,34.97,34.99,34.94,34.95,66960.0,28.7106,28.727,28.6859,28.6942,66960.0
2017-06-29 11:50:00,34.95,34.95,34.93,34.95,42972.0,28.6942,28.6942,28.6777,28.6942,42972.0
2017-06-29 11:55:00,34.95,34.96,34.91,34.93,82276.0,28.6942,28.7024,28.6613,28.6777,82276.0
2017-06-29 12:00:00,34.93,34.95,34.91,34.95,95828.0,28.6777,28.6942,28.6613,28.6942,95828.0
2017-06-29 12:05:00,34.95,34.96,34.93,34.95,68944.0,28.6942,28.7024,28.6777,28.6942,68944.0
2017-06-29 12:10:00,34.95,34.96,34.93,34.93,36640.0,28.6942,28.7024,28.6777,28.6777,36640.0
2017-06-29 12:15:00,34.93,34.95,34.91,34.92,34976.0,28.6777,28.6942,28.6613,28.6695,34976.0
2017-06-29 12:20:00,34.94,34.96,34.92,34.95,26992.0,28.6859,28.7024,28.6695,28.6942,26992.0
2017-06-29 12:25:00,34.94,35.02,34.94,35.01,54984.0,28.6859,28.7516,28.6859,28.7434,54984.0
2017-06-29 12:30:00,35.02,35.07,35.02,35.05,53980.0,28.7516,28.7927,28.7516,28.7763,53980.0
2017-06-29 12:35:00,35.05,35.06,35.02,35.04,52228.0,28.7763,28.7845,28.7516,28.768,52228.0
2017-06-29 12:40:00,35.04,35.05,35.01,35.02,34872.0,28.768,28.7763,28.7434,28.7516,34872.0
2017-06-29 12:45:00,35.02,35.02,34.96,34.97,110056.0,28.7516,28.7516,28.7024,28.7106,110056.0
2017-06-29 12:50:00,34.97,34.99,34.96,34.96,37964.0,28.7106,28.727,28.7024,28.7024,37964.0
2017-06-29 12:55:00,34.96,34.96,34.94,34.95,41308.0,28.7024,28.7024,28.6859,28.6942,41308.0
2017-06-29 13:00:00,34.95,34.96,34.93,34.95,33728.0,28.6942,28.7024,28.6777,28.6942,33728.0
2017-06-29 13:05:00,34.96,34.96,34.85,34.87,70592.0,28.7024,28.7024,28.6121,28.6285,70592.0
2017-06-29 13:10:00,34.88,34.88,34.85,34.86,32884.0,28.6367,28.6367,28.6121,28.6203,32884.0
2017-06-29 13:15:00,34.86,34.89,34.84,34.86,43544.0,28.6203,28.6449,28.6038,28.6203,43544.0
2017-06-29 13:20:00,34.87,34.88,34.83,34.85,61300.0,28.6285,28.6367,28.5956,28.6121,61300.0
2017-06-29 13:25:00,34.86,34.88,34.81,34.82,140368.0,28.6203,28.6367,28.5792,28.5874,140368.0
2017-06-29 13:30:00,34.83,34.94,34.83,34.94,90900.0,28.5956,28.6859,28.5956,28.6859,90900.0
2017-06-29 13:35:00,34.93,34.94,34.89,34.89,73188.0,28.6777,28.6859,28.6449,28.6449,73188.0
2017-06-29 13:40:00,34.89,34.9,34.86,34.86,73880.0,28.6449,28.6531,28.6203,28.6203,73880.0
2017-06-29 13:45:00,34.86,34.9,34.85,34.9,57992.0,28.6203,28.6531,28.6121,28.6531,57992.0
2017-06-29 13:50:00,34.9,34.91,34.87,34.9,126116.0,28.6531,28.6613,28.6285,28.6531,126116.0
2017-06-29 13:55:00,34.9,34.92,34.88,34.88,130256.0,28.6531,28.6695,28.6367,28.6367,130256.0
2017-06-29 14:00:00,34.88,34.89,34.85,34.88,74304.0,28.6367,28.6449,28.6121,28.6367,74304.0
2017-06-29 14:05:00,34.88,34.91,34.88,34.9,55268.0,28.6367,28.6613,28.6367,28.6531,55268.0
2017-06-29 14:10:00,34.91,34.94,34.9,34.94,141312.0,28.6613,28.6859,28.6531,28.6859,141312.0
2017-06-29 14:15:00,34.94,34.97,34.93,34.94,52036.0,28.6859,28.7106,28.6777,28.6859,52036.0
2017-06-29 14:20:00,34.95,34.96,34.93,34.94,47120.0,28.6942,28.7024,28.6777,28.6859,47120.0
2017-06-29 14:25:00,34.94,35.04,34.94,35.02,62700.0,28.6859,28.768,28.6859,28.7516,62700.0
2017-06-29 14:30:00,35.02,35.04,35.01,35.03,44420.0,28.7516,28.768,28.7434,28.7598,44420.0
2017-06-29 14:35:00,35.04,35.05,35.03,35.05,51916.0,28.768,28.7763,28.7598,28.7763,51916.0
2017-06-29 14:40:00,35.05,35.08,35.05,35.07,38800.0,28.7763,28.8009,28.7763,28.7927,38800.0
2017-06-29 14:45:00,35.06,35.06,35.02,35.04,29788.0,28.7845,28.7845,28.7516,28.768,29788.0
2017-06-29 14:50:00,35.04,35.06,35.02,35.06,36984.0,28.768,28.7845,28.7516,28.7845,36984.0
2017-06-29 14:55:00,35.06,35.1,35.05,35.09,45812.0,28.7845,28.8173,28.7763,28.8091,45812.0
2017-06-29 15:00:00,35.08,35.09,35.06,35.07,48244.0,28.8009,28.8091,28.7845,28.7927,48244.0
2017-06-29 15:05:00,35.07,35.07,35.03,35.03,78432.0,28.7927,28.7927,28.7598,28.7598,78432.0
2017-06-29 15:10:00,35.04,35.04,34.99,34.99,57904.0,28.768,28.768,28.727,28.727,57904.0
2017-06-29 15:15:00,34.99,35.06,34.99,35.06,78152.0,28.727,28.7845,28.727,28.7845,78152.0
2017-06-29 15:20:00,35.06,35.07,35.06,35.07,120120.0,28.7845,28.7927,28.7845,28.7927,120120.0
2017-06-29 15:25:00,35.07,35.07,35.03,35.04,64020.0,28.7927,28.7927,28.7598,28.768,64020.0
2017-06-29 15:30:00,35.05,35.08,35.04,35.08,74588.0,28.7763,28.8009,28.768,28.8009,74588.0
2017-06-29 15:35:00,35.07,35.09,35.06,35.08,101440.0,28.7927,28.8091,28.7845,28.8009,101440.0
2017-06-29 15:40:00,35.08,35.08,35.01,35.01,164472.0,28.8009,28.8009,28.7434,28.7434,164472.0
2017-06-29 15:45:00,35.01,35.02,34.96,34.97,184372.0,28.7434,28.7516,28.7024,28.7106,184372.0
2017-06-29 15:50:00,34.97,35.01,34.97,35.01,161460.0,28.7106,28.7434,28.7106,28.7434,161460.0
2017-06-29 15:55:00,35.0,35.03,34.99,35.0,249592.0,28.7352,28.7598,28.727,28.7352,249592.0
2017-06-30 09:30:00,35.06,35.17,35.04,35.1,88588.0,28.7845,28.8748,28.768,28.8173,88588.0
2017-06-30 09:35:00,35.07,35.22,35.07,35.19,131980.0,28.7927,28.9158,28.7927,28.8912,131980.0
2017-06-30 09:40:00,35.18,35.23,35.17,35.2,82524.0,28.883,28.924,28.8748,28.8994,82524.0
2017-06-30 09:45:00,35.2,35.28,35.19,35.26,161700.0,28.8994,28.9651,28.8912,28.9487,161700.0
2017-06-30 09:50:00,35.27,35.32,35.27,35.3,72268.0,28.9569,28.9979,28.9569,28.9815,72268.0
2017-06-30 09:55:00,35.3,35.34,35.28,35.34,67756.0,28.9815,29.0143,28.9651,29.0143,67756.0
2017-06-30 10:00:00,35.34,35.39,35.34,35.36,159416.0,29.0143,29.0554,29.0143,29.0308,159416.0
2017-06-30 10:05:00,35.35,35.38,35.28,35.3,71016.0,29.0226,29.0472,28.9651,28.9815,71016.0
2017-06-30 10:10:00,35.31,35.33,35.25,35.32,129780.0,28.9897,29.0061,28.9405,28.9979,129780.0
2017-06-30 10:15:00,35.32,35.39,35.32,35.39,97896.0,28.9979,29.0554,28.9979,29.0554,97896.0
2017-06-30 10:20:00,35.39,35.41,35.36,35.39,59132.0,29.0554,29.0718,29.0308,29.0554,59132.0
2017-06-30 10:25:00,35.39,35.4,35.33,35.34,63356.0,29.0554,29.0636,29.0061,29.0143,63356.0
2017-06-30 10:30:00,35.33,35.33,35.26,35.27,45108.0,29.0061,29.0061,28.9487,28.9569,45108.0
2017-06-30 10:35:00,35.27,35.27,35.2,35.22,73552.0,28.9569,28.9569,28.8994,28.9158,73552.0
2017-06-30 10:40:00,35.22,35.26,35.21,35.22,43952.0,28.9158,28.9487,28.9076,28.9158,43952.0
2017-06-30 10:45:00,35.21,35.24,35.15,35.16,42712.0,28.9076,28.9322,28.8584,28.8666,42712.0
2017-06-30 10:50:00,35.17,35.18,35.16,35.17,39828.0,28.8748,28.883,28.8666,28.8748,39828.0
2017-06-30 10:55:00,35.17,35.22,35.17,35.21,79540.0,28.8748,28.9158,28.8748,28.9076,79540.0
2017-06-30 11:00:00,35.21,35.23,35.2,35.22,49840.0,28.9076,28.924,28.8994,28.9158,49840.0
2017-06-30 11:05:00,35.22,35.22,35.17,35.18,36236.0,28.9158,28.9158,28.8748,28.883,36236.0
2017-06-30 11:10:00,35.18,35.19,35.17,35.18,40624.0,28.883,28.8912,28.8748,28.883,40624.0
2017-06-30 11:15:00,35.19,35.21,35.16,35.17,40936.0,28.8912,28.9076,28.8666,28.8748,40936.0
2017-06-30 11:20:00,35.17,35.2,35.17,35.19,52196.0,28.8748,28.8994,28.8748,28.8912,52196.0
2017-06-30 11:25:00,35.19,35.19,35.14,35.15,39876.0,28.8912,28.8912,28.8501,28.8584,39876.0
2017-06-30 11:30:00,35.15,35.15,35.08,35.1,72872.0,28.8584,28.8584,28.8009,28.8173,72872.0
2017-06-30 11:35:00,35.1,35.14,35.09,35.14,71428.0,28.8173,28.8501,28.8091,28.8501,71428.0
2017-06-30 11:40:00,35.14,35.14,35.08,35.1,46720.0,28.8501,28.8501,28.8009,28.8173,46720.0
2017-06-30 11:45:00,35.1,35.1,35.02,35.06,68036.0,28.8173,28.8173,28.7516,28.7845,68036.0
2017-06-30 11:50:00,35.05,35.1,35.05,35.1,58648.0,28.7763,28.8173,28.7763,28.8173,58648.0
2017-06-30 11:55:00,35.1,35.12,35.09,35.1,23844.0,28.8173,28.8337,28.8091,28.8173,23844.0
2017-06-30 12:00:00,35.09,35.1,35.07,35.09,32740.0,28.8091,28.8173,28.7927,28.8091,32740.0
2017-06-30 12:05:00,35.08,35.11,35.07,35.09,46516.0,28.8009,28.8255,28.7927,28.8091,46516.0
2017-06-30 12:10:00,35.09,35.14,35.09,35.14,25128.0,28.8091,28.8501,28.8091,28.8501,25128.0
2017-06-30 12:15:00,35.14,35.16,35.14,35.14,40384.0,28.8501,28.8666,28.8501,28.8501,40384.0
2017-06-30 12:20:00,35.14,35.15,35.11,35.12,35684.0,28.8501,28.8584,28.8255,28.8337,35684.0
2017-06-30 12:25:00,35.12,35.12,35.09,35.09,24528.0,28.8337,28.8337,28.8091,28.8091,24528.0
2017-06-30 12:30:00,35.09,35.1,35.08,35.08,41056.0,28.8091,28.8173,28.8009,28.8009,41056.0
2017-06-30 12:35:00,35.09,35.1,35.08,35.09,28596.0,28.8091,28.8173,28.8009,28.8091,28596.0
2017-06-30 12:40:00,35.09,35.12,35.09,35.1,29472.0,28.8091,28.8337,28.8091,28.8173,29472.0
2017-06-30 12:45:00,35.1,35.1,35.08,35.08,18908.0,28.8173,28.8173,28.8009,28.8009,18908.0
2017-06-30 12:50:00,35.09,35.12,35.09,35.11,23652.0,28.8091,28.8337,28.8091,28.8255,23652.0
2017-06-30 12:55:00,35.11,35.13,35.11,35.13,22020.0,28.8255,28.8419,28.8255,28.8419,22020.0
2017-06-30 13:00:00,35.13,35.16,35.13,35.16,32068.0,28.8419,28.8666,28.8419,28.8666,32068.0
2017-06-30 13:05:00,35.16,35.17,35.15,35.17,22600.0,28.8666,28.8748,28.8584,28.8748,22600.0
2017-06-30 13:10:00,35.17,35.18,35.15,35.15,35180.0,28.8748,28.883,28.8584,28.8584,35180.0
2017-06-30 13:15:00,35.16,35.19,35.16,35.18,34064.0,28.8666,28.8912,28.8666,28.883,34064.0
2017-06-30 13:20:00,35.18,35.18,35.17,35.17,25204.0,28.883,28.883,28.8748,28.8748,25204.0
2017-06-30 13:25:00,35.17,35.17,35.14,35.15,40600.0,28.8748,28.8748,28.8501,28.8584,40600.0
2017-06-30 13:30:00,35.15,35.15,35.12,35.12,28356.0,28.8584,28.8584,28.8337,28.8337,28356.0
2017-06-30 13:35:00,35.13,35.13,35.1,35.12,41488.0,28.8419,28.8419,28.8173,28.8337,41488.0
2017-06-30 13:40:00,35.13,35.13,35.12,35.12,28452.0,28.8419,28.8419,28.8337,28.8337,28452.0
2017-06-30 13:45:00,35.13,35.14,35.12,35.14,39668.0,28.8419,28.8501,28.8337,28.8501,39668.0
2017-06-30 13:50:00,35.14,35.15,35.13,35.13,29076.0,28.8501,28.8584,28.8419,28.8419,29076.0
2017-06-30 13:55:00,35.13,35.14,35.13,35.13,28376.0,28.8419,28.8501,28.8419,28.8419,28376.0
2017-06-30 14:00:00,35.13,35.13,35.12,35.13,41848.0,28.8419,28.8419,28.8337,28.8419,41848.0
2017-06-30 14:05:00,35.13,35.15,35.12,35.12,43812.0,28.8419,28.8584,28.8337,28.8337,43812.0
2017-06-30 14:10:00,35.13,35.15,35.12,35.15,38492.0,28.8419,28.8584,28.8337,28.8584,38492.0
2017-06-30 14:15:00,35.15,35.15,35.13,35.15,34524.0,28.8584,28.8584,28.8419,28.8584,34524.0
2017-06-30 14:20:00,35.15,35.17,35.13,35.17,42492.0,28.8584,28.8748,28.8419,28.8748,42492.0
2017-06-30 14:25:00,35.16,35.16,35.14,35.14,25600.0,28.8666,28.8666,28.8501,28.8501,25600.0
2017-06-30 14:30:00,35.14,35.15,35.14,35.15,35604.0,28.8501,28.8584,28.8501,28.8584,35604.0
2017-06-30 14:35:00,35.14,35.15,35.13,35.15,21280.0,28.8501,28.8584,28.8419,28.8584,21280.0
2017-06-30 14:40:00,35.15,35.15,35.13,35.13,32812.0,28.8584,28.8584,28.8419,28.8419,32812.0
2017-06-30 14:45:00,35.14,35.15,35.13,35.14,33628.0,28.8501,28.8584,28.8419,28.8501,33628.0
2017-06-30 14:50:00,35.14,35.15,35.12,35.13,22404.0,28.8501,28.8584,28.8337,28.8419,22404.0
2017-06-30 14:55:00,35.13,35.13,35.11,35.11,33020.0,28.8419,28.8419,28.8255,28.8255,33020.0
2017-06-30 15:00:00,35.11,35.13,35.1,35.11,34616.0,28.8255,28.8419,28.8173,28.8255,34616.0
2017-06-30 15:05:00,35.12,35.13,35.09,35.09,42520.0,28.8337,28.8419,28.8091,28.8091,42520.0
2017-06-30 15:10:00,35.09,35.11,35.09,35.1,44136.0,28.8091,28.8255,28.8091,28.8173,44136.0
2017-06-30 15:15:00,35.1,35.1,35.07,35.08,48440.0,28.8173,28.8173,28.7927,28.8009,48440.0
2017-06-30 15:20:00,35.09,35.1,35.07,35.1,37856.0,28.8091,28.8173,28.7927,28.8173,37856.0
2017-06-30 15:25:00,35.1,35.13,35.1,35.13,57616.0,28.8173,28.8419,28.8173,28.8419,57616.0
2017-06-30 15:30:00,35.13,35.14,35.09,35.09,73692.0,28.8419,28.8501,28.8091,28.8091,73692.0
2017-06-30 15:35:00,35.08,35.09,35.06,35.08,78228.0,28.8009,28.8091,28.7845,28.8009,78228.0
2017-06-30 15:40:00,35.08,35.13,35.08,35.13,125380.0,28.8009,28.8419,28.8009,28.8419,125380.0
2017-06-30 15:45:00,35.13,35.18,35.13,35.15,171992.0,28.8419,28.883,28.8419,28.8584,171992.0
2017-06-30 15:50:00,35.15,35.16,35.13,35.16,213136.0,28.8584,28.8666,28.8419,28.8666,213136.0
2017-06-30 15:55:00,35.15,35.16,35.03,35.03,466360.0,28.8584,28.8666,28.7598,28.7598,466360.0
2017-07-03 09:30:00,35.21,35.24,35.16,35.2,122852.0,28.9076,28.9322,28.8666,28.8994,122852.0
2017-07-03 09:35:00,35.21,35.35,35.2,35.35,255156.0,28.9076,29.0226,28.8994,29.0226,255156.0
2017-07-03 09:40:00,35.34,35.45,35.34,35.37,113272.0,29.0143,29.1047,29.0143,29.039,113272.0
2017-07-03 09:45:00,35.36,35.36,35.27,35.33,94060.0,29.0308,29.0308,28.9569,29.0061,94060.0
2017-07-03 09:50:00,35.33,35.35,35.29,35.29,91320.0,29.0061,29.0226,28.9733,28.9733,91320.0
2017-07-03 09:55:00,35.3,35.34,35.28,35.29,114980.0,28.9815,29.0143,28.9651,28.9733,114980.0
2017-07-03 10:00:00,35.3,35.32,35.21,35.24,94160.0,28.9815,28.9979,28.9076,28.9322,94160.0
2017-07-03 10:05:00,35.24,35.25,35.21,35.23,117596.0,28.9322,28.9405,28.9076,28.924,117596.0
2017-07-03 10:10:00,35.22,35.26,35.22,35.24,32148.0,28.9158,28.9487,28.9158,28.9322,32148.0
2017-07-03 10:15:00,35.25,35.25,35.17,35.19,69252.0,28.9405,28.9405,28.8748,28.8912,69252.0
2017-07-03 10:20:00,35.17,35.22,35.17,35.21,29932.0,28.8748,28.9158,28.8748,28.9076,29932.0
2017-07-03 10:25:00,35.22,35.22,35.16,35.18,28584.0,28.9158,28.9158,28.8666,28.883,28584.0
2017-07-03 10:30:00,35.18,35.19,35.13,35.14,37704.0,28.883,28.8912,28.8419,28.8501,37704.0
2017-07-03 10:35:00,35.13,35.15,35.1,35.1,33392.0,28.8419,28.8584,28.8173,28.8173,33392.0
2017-07-03 10:40:00,35.11,35.11,35.08,35.09,22244.0,28.8255,28.8255,28.8009,28.8091,22244.0
2017-07-03 10:45:00,35.1,35.16,35.1,35.14,40472.0,28.8173,28.8666,28.8173,28.8501,40472.0
2017-07-03 10:50:00,35.15,35.19,35.15,35.18,31180.0,28.8584,28.8912,28.8584,28.883,31180.0
2017-07-03 10:55:00,35.18,35.21,35.15,35.15,46180.0,28.883,28.9076,28.8584,28.8584,46180.0
2017-07-03 11:00:00,35.15,35.19,35.15,35.19,24864.0,28.8584,28.8912,28.8584,28.8912,24864.0
2017-07-03 11:05:00,35.19,35.24,35.18,35.2,49580.0,28.8912,28.9322,28.883,28.8994,49580.0
2017-07-03 11:10:00,35.2,35.21,35.16,35.18,18116.0,28.8994,28.9076,28.8666,28.883,18116.0
2017-07-03 11:15:00,35.18,35.2,35.16,35.18,40308.0,28.883,28.8994,28.8666,28.883,40308.0
2017-07-03 11:20:00,35.18,35.18,35.1,35.12,36124.0,28.883,28.883,28.8173,28.8337,36124.0
2017-07-03 11:25:00,35.13,35.15,35.1,35.1,42976.0,28.8419,28.8584,28.8173,28.8173,42976.0
2017-07-03 11:30:00,35.1,35.1,35.04,35.04,20136.0,28.8173,28.8173,28.768,28.768,20136.0
2017-07-03 11:35:00,35.05,35.07,35.04,35.06,48928.0,28.7763,28.7927,28.768,28.7845,48928.0
2017-07-03 11:40:00,35.05,35.05,35.03,35.04,27632.0,28.7763,28.7763,28.7598,28.768,27632.0
2017-07-03 11:45:00,35.05,35.05,35.02,35.04,38412.0,28.7763,28.7763,28.7516,28.768,38412.0
2017-07-03 11:50:00,35.04,35.07,35.03,35.07,32360.0,28.768,28.7927,28.7598,28.7927,32360.0
2017-07-03 11:55:00,35.08,35.09,35.04,35.05,43356.0,28.8009,28.8091,28.768,28.7763,43356.0
2017-07-03 12:00:00,35.06,35.06,34.97,34.99,55460.0,28.7845,28.7845,28.7106,28.727,55460.0
2017-07-03 12:05:00,34.99,34.99,34.96,34.96,38212.0,28.727,28.727,28.7024,28.7024,38212.0
2017-07-03 12:10:00,34.96,34.96,34.93,34.94,72796.0,28.7024,28.7024,28.6777,28.6859,72796.0
2017-07-03 12:15:00,34.95,35.02,34.94,35.02,41020.0,28.6942,28.7516,28.6859,28.7516,41020.0
2017-07-03 12:20:00,35.02,35.03,34.99,35.01,54840.0,28.7516,28.7598,28.727,28.7434,54840.0
2017-07-03 12:25:00,35.01,35.05,35.0,35.02,124716.0,28.7434,28.7763,28.7352,28.7516,124716.0
2017-07-03 12:30:00,35.01,35.02,34.96,34.96,54248.0,28.7434,28.7516,28.7024,28.7024,54248.0
2017-07-03 12:35:00,34.97,35.0,34.95,34.99,61976.0,28.7106,28.7352,28.6942,28.727,61976.0
2017-07-03 12:40:00,34.99,35.03,34.99,35.01,63684.0,28.727,28.7598,28.727,28.7434,63684.0
2017-07-03 12:45:00,35.0,35.01,34.99,34.99,75936.0,28.7352,28.7434,28.727,28.727,75936.0
2017-07-03 12:50:00,34.99,35.03,34.99,35.0,69036.0,28.727,28.7598,28.727,28.7352,69036.0
2017-07-03 12:55:00,35.0,35.01,34.91,34.91,222368.0,28.7352,28.7434,28.6613,28.6613,222368.0
2017-07-05 09:30:00,34.9,34.95,34.73,34.73,249468.0,28.6531,28.6942,28.5135,28.5135,249468.0
2017-07-05 09:35:00,34.75,34.82,34.7,34.7,121708.0,28.5299,28.5874,28.4889,28.4889,121708.0
2017-07-05 09:40:00,34.7,34.72,34.56,34.59,127660.0,28.4889,28.5053,28.374,28.3986,127660.0
2017-07-05 09:45:00,34.6,34.69,34.6,34.63,138072.0,28.4068,28.4807,28.4068,28.4314,138072.0
2017-07-05 09:50:00,34.63,34.7,34.62,34.67,117996.0,28.4314,28.4889,28.4232,28.4643,117996.0
2017-07-05 09:55:00,34.68,34.71,34.64,34.7,83524.0,28.4725,28.4971,28.4396,28.4889,83524.0
2017-07-05 10:00:00,34.7,34.75,34.67,34.7,96124.0,28.4889,28.5299,28.4643,28.4889,96124.0
2017-07-05 10:05:00,34.7,34.71,34.67,34.7,64328.0,28.4889,28.4971,28.4643,28.4889,64328.0
2017-07-05 10:10:00,34.69,34.7,34.66,34.68,38472.0,28.4807,28.4889,28.4561,28.4725,38472.0
2017-07-05 10:15:00,34.67,34.67,34.62,34.63,81112.0,28.4643,28.4643,28.4232,28.4314,81112.0
2017-07-05 10:20:00,34.63,34.64,34.59,34.62,69804.0,28.4314,28.4396,28.3986,28.4232,69804.0
2017-07-05 10:25:00,34.61,34.66,34.58,34.65,84932.0,28.415,28.4561,28.3904,28.4478,84932.0
2017-07-05 10:30:00,34.65,34.66,34.62,34.63,88684.0,28.4478,28.4561,28.4232,28.4314,88684.0
2017-07-05 10:35:00,34.63,34.68,34.63,34.64,92768.0,28.4314,28.4725,28.4314,28.4396,92768.0
2017-07-05 10:40:00,34.64,34.67,34.64,34.64,72040.0,28.4396,28.4643,28.4396,28.4396,72040.0
2017-07-05 10:45:00,34.64,34.64,34.6,34.63,37536.0,28.4396,28.4396,28.4068,28.4314,37536.0
2017-07-05 10:50:00,34.63,34.65,34.59,34.65,58616.0,28.4314,28.4478,28.3986,28.4478,58616.0
2017-07-05 10:55:00,34.65,34.66,34.62,34.63,69188.0,28.4478,28.4561,28.4232,28.4314,69188.0
2017-07-05 11:00:00,34.62,34.64,34.6,34.61,108752.0,28.4232,28.4396,28.4068,28.415,108752.0
2017-07-05 11:05:00,34.62,34.64,34.62,34.63,33244.0,28.4232,28.4396,28.4232,28.4314,33244.0
2017-07-05 11:10:00,34.63,34.63,34.61,34.63,115484.0,28.4314,28.4314,28.415,28.4314,115484.0
2017-07-05 11:15:00,34.63,34.66,34.61,34.66,50436.0,28.4314,28.4561,28.415,28.4561,50436.0
2017-07-05 11:20:00,34.66,34.66,34.62,34.63,32112.0,28.4561,28.4561,28.4232,28.4314,32112.0
2017-07-05 11:25:00,34.63,34.68,34.63,34.68,49140.0,28.4314,28.4725,28.4314,28.4725,49140.0
2017-07-05 11:30:00,34.68,34.68,34.65,34.65,39256.0,28.4725,28.4725,28.4478,28.4478,39256.0
2017-07-05 11:35:00,34.65,34.65,34.6,34.6,76688.0,28.4478,28.4478,28.4068,28.4068,76688.0
2017-07-05 11:40:00,34.6,34.64,34.58,34.62,88512.0,28.4068,28.4396,28.3904,28.4232,88512.0
2017-07-05 11:45:00,34.61,34.64,34.61,34.61,43208.0,28.415,28.4396,28.415,28.415,43208.0
2017-07-05 11:50:00,34.61,34.65,34.61,34.65,45676.0,28.415,28.4478,28.415,28.4478,45676.0
2017-07-05 11:55:00,34.65,34.67,34.64,34.67,28588.0,28.4478,28.4643,28.4396,28.4643,28588.0
2017-07-05 12:00:00,34.68,34.69,34.66,34.67,31764.0,28.4725,28.4807,28.4561,28.4643,31764.0
2017-07-05 12:05:00,34.67,34.7,34.66,34.69,42120.0,28.4643,28.4889,28.4561,28.4807,42120.0
2017-07-05 12:10:00,34.69,34.7,34.66,34.66,35212.0,28.4807,28.4889,28.4561,28.4561,35212.0
2017-07-05 12:15:00,34.68,34.71,34.67,34.71,30708.0,28.4725,28.4971,28.4643,28.4971,30708.0
2017-07-05 12:20:00,34.71,34.73,34.7,34.71,20816.0,28.4971,28.5135,28.4889,28.4971,20816.0
2017-07-05 12:25:00,34.72,34.73,34.71,34.72,17116.0,28.5053,28.5135,28.4971,28.5053,17116.0
2017-07-05 12:30:00,34.72,34.72,34.67,34.67,66624.0,28.5053,28.5053,28.4643,28.4643,66624.0
2017-07-05 12:35:00,34.68,34.68,34.66,34.67,34728.0,28.4725,28.4725,28.4561,28.4643,34728.0
2017-07-05 12:40:00,34.67,34.69,34.66,34.68,24496.0,28.4643,28.4807,28.4561,28.4725,24496.0
2017-07-05 12:45:00,34.68,34.74,34.68,34.73,27944.0,28.4725,28.5217,28.4725,28.5135,27944.0
2017-07-05 12:50:00,34.73,34.77,34.73,34.77,24136.0,28.5135,28.5464,28.5135,28.5464,24136.0
2017-07-05 12:55:00,34.78,34.8,34.77,34.78,22804.0,28.5546,28.571,28.5464,28.5546,22804.0
2017-07-05 13:00:00,34.78,34.78,34.74,34.74,56116.0,28.5546,28.5546,28.5217,28.5217,56116.0
2017-07-05 13:05:00,34.74,34.76,34.71,34.72,72520.0,28.5217,28.5382,28.4971,28.5053,72520.0
2017-07-05 13:10:00,34.73,34.76,34.72,34.75,19600.0,28.5135,28.5382,28.5053,28.5299,19600.0
2017-07-05 13:15:00,34.74,34.76,34.74,34.75,15772.0,28.5217,28.5382,28.5217,28.5299,15772.0
2017-07-05 13:20:00,34.76,34.77,34.72,34.76,48972.0,28.5382,28.5464,28.5053,28.5382,48972.0
2017-07-05 13:25:00,34.76,34.76,34.73,34.74,29680.0,28.5382,28.5382,28.5135,28.5217,29680.0
2017-07-05 13:30:00,34.74,34.77,34.74,34.75,74208.0,28.5217,28.5464,28.5217,28.5299,74208.0
2017-07-05 13:35:00,34.74,34.75,34.72,34.72,30528.0,28.5217,28.5299,28.5053,28.5053,30528.0
2017-07-05 13:40:00,34.73,34.74,34.72,34.73,20400.0,28.5135,28.5217,28.5053,28.5135,20400.0
2017-07-05 13:45:00,34.73,34.76,34.72,34.74,40264.0,28.5135,28.5382,28.5053,28.5217,40264.0
2017-07-05 13:50:00,34.74,34.76,34.73,34.73,28676.0,28.5217,28.5382,28.5135,28.5135,28676.0
2017-07-05 13:55:00,34.72,34.74,34.68,34.74,57424.0,28.5053,28.5217,28.4725,28.5217,57424.0
2017-07-05 14:00:00,34.74,34.76,34.67,34.72,99776.0,28.5217,28.5382,28.4643,28.5053,99776.0
2017-07-05 14:05:00,34.72,34.73,34.66,34.69,56224.0,28.5053,28.5135,28.4561,28.4807,56224.0
2017-07-05 14:10:00,34.68,34.72,34.67,34.7,93672.0,28.4725,28.5053,28.4643,28.4889,93672.0
2017-07-05 14:15:00,34.69,34.75,34.69,34.73,58232.0,28.4807,28.5299,28.4807,28.5135,58232.0
2017-07-05 14:20:00,34.72,34.75,34.71,34.73,212152.0,28.5053,28.5299,28.4971,28.5135,212152.0
2017-07-05 14:25:00,34.74,34.76,34.73,34.76,29048.0,28.5217,28.5382,28.5135,28.5382,29048.0
2017-07-05 14:30:00,34.75,34.76,34.72,34.74,43960.0,28.5299,28.5382,28.5053,28.5217,43960.0
2017-07-05 14:35:00,34.74,34.74,34.71,34.73,41252.0,28.5217,28.5217,28.4971,28.5135,41252.0
2017-07-05 14:40:00,34.73,34.73,34.7,34.7,40108.0,28.5135,28.5135,28.4889,28.4889,40108.0
2017-07-05 14:45:00,34.7,34.72,34.67,34.69,68948.0,28.4889,28.5053,28.4643,28.4807,68948.0
2017-07-05 14:50:00,34.69,34.7,34.67,34.68,32908.0,28.4807,28.4889,28.4643,28.4725,32908.0
2017-07-05 14:55:00,34.68,34.68,34.63,34.67,76520.0,28.4725,28.4725,28.4314,28.4643,76520.0
2017-07-05 15:00:00,34.67,34.67,34.62,34.62,80460.0,28.4643,28.4643,28.4232,28.4232,80460.0
2017-07-05 15:05:00,34.63,34.66,34.63,34.66,51152.0,28.4314,28.4561,28.4314,28.4561,51152.0
2017-07-05 15:10:00,34.66,34.67,34.63,34.67,90136.0,28.4561,28.4643,28.4314,28.4643,90136.0
2017-07-05 15:15:00,34.67,34.68,34.66,34.66,53604.0,28.4643,28.4725,28.4561,28.4561,53604.0
2017-07-05 15:20:00,34.66,34.66,34.65,34.65,50932.0,28.4561,28.4561,28.4478,28.4478,50932.0
2017-07-05 15:25:00,34.65,34.69,34.65,34.68,70084.0,28.4478,28.4807,28.4478,28.4725,70084.0
2017-07-05 15:30:00,34.68,34.68,34.63,34.63,176108.0,28.4725,28.4725,28.4314,28.4314,176108.0
2017-07-05 15:35:00,34.63,34.7,34.63,34.7,194528.0,28.4314,28.4889,28.4314,28.4889,194528.0
2017-07-05 15:40:00,34.7,34.72,34.69,34.71,179488.0,28.4889,28.5053,28.4807,28.4971,179488.0
2017-07-05 15:45:00,34.71,34.71,34.66,34.69,222312.0,28.4971,28.4971,28.4561,28.4807,222312.0
2017-07-05 15:50:00,34.69,34.71,34.67,34.69,352060.0,28.4807,28.4971,28.4643,28.4807,352060.0
2017-07-05 15:55:00,34.69,34.73,34.68,34.7,354108.0,28.4807,28.5135,28.4725,28.4889,354108.0
2017-07-06 09:30:00,34.63,34.71,34.5,34.53,85744.0,28.4314,28.4971,28.3247,28.3493,85744.0
2017-07-06 09:35:00,34.53,34.69,34.53,34.68,35532.0,28.3493,28.4807,28.3493,28.4725,35532.0
2017-07-06 09:40:00,34.68,34.68,34.62,34.67,48472.0,28.4725,28.4725,28.4232,28.4643,48472.0
2017-07-06 09:45:00,34.67,34.68,34.63,34.68,169728.0,28.4643,28.4725,28.4314,28.4725,169728.0
2017-07-06 09:50:00,34.66,34.73,34.65,34.72,27740.0,28.4561,28.5135,28.4478,28.5053,27740.0
2017-07-06 09:55:00,34.72,34.74,34.68,34.68,52852.0,28.5053,28.5217,28.4725,28.4725,52852.0
2017-07-06 10:00:00,34.7,34.73,34.67,34.67,62044.0,28.4889,28.5135,28.4643,28.4643,62044.0
2017-07-06 10:05:00,34.68,34.69,34.62,34.64,34856.0,28.4725,28.4807,28.4232,28.4396,34856.0
2017-07-06 10:10:00,34.63,34.7,34.62,34.68,41512.0,28.4314,28.4889,28.4232,28.4725,41512.0
2017-07-06 10:15:00,34.68,34.7,34.66,34.7,46568.0,28.4725,28.4889,28.4561,28.4889,46568.0
2017-07-06 10:20:00,34.7,34.7,34.63,34.66,24376.0,28.4889,28.4889,28.4314,28.4561,24376.0
2017-07-06 10:25:00,34.67,34.73,34.67,34.71,40464.0,28.4643,28.5135,28.4643,28.4971,40464.0
2017-07-06 10:30:00,34.7,34.76,34.7,34.75,116852.0,28.4889,28.5382,28.4889,28.5299,116852.0
2017-07-06 10:35:00,34.75,34.79,34.74,34.79,39832.0,28.5299,28.5628,28.5217,28.5628,39832.0
2017-07-06 10:40:00,34.79,34.85,34.79,34.83,64272.0,28.5628,28.6121,28.5628,28.5956,64272.0
2017-07-06 10:45:00,34.83,34.87,34.82,34.83,94528.0,28.5956,28.6285,28.5874,28.5956,94528.0
2017-07-06 10:50:00,34.83,34.86,34.81,34.85,19032.0,28.5956,28.6203,28.5792,28.6121,19032.0
2017-07-06 10:55:00,34.83,34.87,34.83,34.83,43932.0,28.5956,28.6285,28.5956,28.5956,43932.0
2017-07-06 11:00:00,34.83,34.85,34.79,34.79,52436.0,28.5956,28.6121,28.5628,28.5628,52436.0
2017-07-06 11:05:00,34.79,34.79,34.73,34.73,46980.0,28.5628,28.5628,28.5135,28.5135,46980.0
2017-07-06 11:10:00,34.72,34.76,34.71,34.74,25444.0,28.5053,28.5382,28.4971,28.5217,25444.0
2017-07-06 11:15:00,34.75,34.76,34.74,34.74,26232.0,28.5299,28.5382,28.5217,28.5217,26232.0
2017-07-06 11:20:00,34.77,34.8,34.76,34.77,32056.0,28.5464,28.571,28.5382,28.5464,32056.0
2017-07-06 11:25:00,34.76,34.77,34.73,34.75,24244.0,28.5382,28.5464,28.5135,28.5299,24244.0
2017-07-06 11:30:00,34.76,34.8,34.76,34.78,31228.0,28.5382,28.571,28.5382,28.5546,31228.0
2017-07-06 11:35:00,34.77,34.79,34.76,34.78,28260.0,28.5464,28.5628,28.5382,28.5546,28260.0
2017-07-06 11:40:00,34.78,34.79,34.77,34.79,18848.0,28.5546,28.5628,28.5464,28.5628,18848.0
2017-07-06 11:45:00,34.79,34.79,34.78,34.79,16476.0,28.5628,28.5628,28.5546,28.5628,16476.0
2017-07-06 11:50:00,34.8,34.8,34.76,34.77,19400.0,28.571,28.571,28.5382,28.5464,19400.0
2017-07-06 11:55:00,34.77,34.78,34.76,34.78,16444.0,28.5464,28.5546,28.5382,28.5546,16444.0
2017-07-06 12:00:00,34.78,34.83,34.78,34.82,76320.0,28.5546,28.5956,28.5546,28.5874,76320.0
2017-07-06 12:05:00,34.83,34.85,34.83,34.85,34884.0,28.5956,28.6121,28.5956,28.6121,34884.0
2017-07-06 12:10:00,34.84,34.85,34.83,34.83,15560.0,28.6038,28.6121,28.5956,28.5956,15560.0
2017-07-06 12:15:00,34.83,34.84,34.81,34.84,19632.0,28.5956,28.6038,28.5792,28.6038,19632.0
2017-07-06 12:20:00,34.83,34.85,34.83,34.83,28384.0,28.5956,28.6121,28.5956,28.5956,28384.0
2017-07-06 12:25:00,34.83,34.83,34.8,34.8,27112.0,28.5956,28.5956,28.571,28.571,27112.0
2017-07-06 12:30:00,34.8,34.84,34.78,34.82,58516.0,28.571,28.6038,28.5546,28.5874,58516.0
2017-07-06 12:35:00,34.82,34.83,34.78,34.8,75576.0,28.5874,28.5956,28.5546,28.571,75576.0
2017-07-06 12:40:00,34.8,34.8,34.77,34.78,9820.0,28.571,28.571,28.5464,28.5546,9820.0
2017-07-06 12:45:00,34.77,34.77,34.76,34.77,14704.0,28.5464,28.5464,28.5382,28.5464,14704.0
2017-07-06 12:50:00,34.78,34.79,34.76,34.77,17708.0,28.5546,28.5628,28.5382,28.5464,17708.0
2017-07-06 12:55:00,34.77,34.8,34.77,34.8,30408.0,28.5464,28.571,28.5464,28.571,30408.0
2017-07-06 13:00:00,34.8,34.83,34.79,34.82,18728.0,28.571,28.5956,28.5628,28.5874,18728.0
2017-07-06 13:05:00,34.82,34.84,34.81,34.83,36276.0,28.5874,28.6038,28.5792,28.5956,36276.0
2017-07-06 13:10:00,34.84,34.88,34.83,34.88,35756.0,28.6038,28.6367,28.5956,28.6367,35756.0
2017-07-06 13:15:00,34.89,34.92,34.88,34.91,45932.0,28.6449,28.6695,28.6367,28.6613,45932.0
2017-07-06 13:20:00,34.91,34.92,34.9,34.9,23964.0,28.6613,28.6695,28.6531,28.6531,23964.0
2017-07-06 13:25:00,34.9,34.92,34.89,34.91,47072.0,28.6531,28.6695,28.6449,28.6613,47072.0
2017-07-06 13:30:00,34.91,34.95,34.91,34.94,59360.0,28.6613,28.6942,28.6613,28.6859,59360.0
2017-07-06 13:35:00,34.94,34.95,34.93,34.94,54880.0,28.6859,28.6942,28.6777,28.6859,54880.0
2017-07-06 13:40:00,34.93,34.93,34.87,34.88,70944.0,28.6777,28.6777,28.6285,28.6367,70944.0
2017-07-06 13:45:00,34.87,34.87,34.83,34.85,89424.0,28.6285,28.6285,28.5956,28.6121,89424.0
2017-07-06 13:50:00,34.84,34.85,34.8,34.82,55896.0,28.6038,28.6121,28.571,28.5874,55896.0
2017-07-06 13:55:00,34.82,34.85,34.82,34.85,97404.0,28.5874,28.6121,28.5874,28.6121,97404.0
2017-07-06 14:00:00,34.85,34.87,34.82,34.84,210848.0,28.6121,28.6285,28.5874,28.6038,210848.0
2017-07-06 14:05:00,34.84,34.84,34.82,34.84,38032.0,28.6038,28.6038,28.5874,28.6038,38032.0
2017-07-06 14:10:00,34.84,34.85,34.83,34.84,46576.0,28.6038,28.6121,28.5956,28.6038,46576.0
2017-07-06 14:15:00,34.84,34.85,34.8,34.82,41544.0,28.6038,28.6121,28.571,28.5874,41544.0
2017-07-06 14:20:00,34.83,34.83,34.8,34.81,45976.0,28.5956,28.5956,28.571,28.5792,45976.0
2017-07-06 14:25:00,34.81,34.83,34.79,34.81,59856.0,28.5792,28.5956,28.5628,28.5792,59856.0
2017-07-06 14:30:00,34.82,34.84,34.81,34.82,47048.0,28.5874,28.6038,28.5792,28.5874,47048.0
2017-07-06 14:35:00,34.82,34.84,34.81,34.82,64584.0,28.5874,28.6038,28.5792,28.5874,64584.0
2017-07-06 14:40:00,34.82,34.88,34.82,34.87,125124.0,28.5874,28.6367,28.5874,28.6285,125124.0
2017-07-06 14:45:00,34.87,34.88,34.86,34.87,37616.0,28.6285,28.6367,28.6203,28.6285,37616.0
2017-07-06 14:50:00,34.87,34.87,34.83,34.85,40620.0,28.6285,28.6285,28.5956,28.6121,40620.0
2017-07-06 14:55:00,34.85,34.88,34.85,34.88,37464.0,28.6121,28.6367,28.6121,28.6367,37464.0
2017-07-06 15:00:00,34.88,34.9,34.88,34.89,53212.0,28.6367,28.6531,28.6367,28.6449,53212.0
2017-07-06 15:05:00,34.89,34.9,34.87,34.88,140624.0,28.6449,28.6531,28.6285,28.6367,140624.0
2017-07-06 15:10:00,34.87,34.88,34.85,34.85,34356.0,28.6285,28.6367,28.6121,28.6121,34356.0
2017-07-06 15:15:00,34.86,34.87,34.85,34.87,54756.0,28.6203,28.6285,28.6121,28.6285,54756.0
2017-07-06 15:20:00,34.86,34.87,34.85,34.86,47472.0,28.6203,28.6285,28.6121,28.6203,47472.0
2017-07-06 15:25:00,34.86,34.86,34.81,34.82,50668.0,28.6203,28.6203,28.5792,28.5874,50668.0
2017-07-06 15:30:00,34.82,34.85,34.81,34.84,79476.0,28.5874,28.6121,28.5792,28.6038,79476.0
2017-07-06 15:35:00,34.84,34.9,34.84,34.9,73036.0,28.6038,28.6531,28.6038,28.6531,73036.0
2017-07-06 15:40:00,34.9,34.9,34.87,34.89,99608.0,28.6531,28.6531,28.6285,28.6449,99608.0
2017-07-06 15:45:00,34.89,34.95,34.88,34.94,90768.0,28.6449,28.6942,28.6367,28.6859,90768.0
2017-07-06 15:50:00,34.94,34.95,34.92,34.92,124052.0,28.6859,28.6942,28.6695,28.6695,124052.0
2017-07-06 15:55:00,34.92,34.93,34.89,34.91,303904.0,28.6695,28.6777,28.6449,28.6613,303904.0
2017-07-07 09:30:00,34.87,34.93,34.85,34.93,120292.0,28.6285,28.6777,28.6121,28.6777,120292.0
2017-07-07 09:35:00,34.94,35.02,34.93,34.99,65780.0,28.6859,28.7516,28.6777,28.727,65780.0
2017-07-07 09:40:00,34.98,35.03,34.96,34.97,25144.0,28.7188,28.7598,28.7024,28.7106,25144.0
2017-07-07 09:45:00,34.97,35.02,34.97,35.02,32816.0,28.7106,28.7516,28.7106,28.7516,32816.0
2017-07-07 09:50:00,35.02,35.07,35.01,35.04,47136.0,28.7516,28.7927,28.7434,28.768,47136.0
2017-07-07 09:55:00,35.05,35.1,35.04,35.1,28800.0,28.7763,28.8173,28.768,28.8173,28800.0
2017-07-07 10:00:00,35.1,35.1,35.04,35.06,43624.0,28.8173,28.8173,28.768,28.7845,43624.0
2017-07-07 10:05:00,35.07,35.12,35.05,35.12,40364.0,28.7927,28.8337,28.7763,28.8337,40364.0
2017-07-07 10:10:00,35.12,35.13,35.08,35.12,34056.0,28.8337,28.8419,28.8009,28.8337,34056.0
2017-07-07 10:15:00,35.12,35.13,35.1,35.12,40724.0,28.8337,28.8419,28.8173,28.8337,40724.0
2017-07-07 10:20:00,35.12,35.13,35.07,35.07,73920.0,28.8337,28.8419,28.7927,28.7927,73920.0
2017-07-07 10:25:00,35.09,35.13,35.09,35.13,60136.0,28.8091,28.8419,28.8091,28.8419,60136.0
2017-07-07 10:30:00,35.13,35.17,35.13,35.14,64776.0,28.8419,28.8748,28.8419,28.8501,64776.0
2017-07-07 10:35:00,35.15,35.17,35.13,35.16,38920.0,28.8584,28.8748,28.8419,28.8666,38920.0
2017-07-07 10:40:00,35.16,35.17,35.16,35.17,43940.0,28.8666,28.8748,28.8666,28.8748,43940.0
2017-07-07 10:45:00,35.17,35.17,35.14,35.16,49752.0,28.8748,28.8748,28.8501,28.8666,49752.0
2017-07-07 10:50:00,35.17,35.17,35.14,35.16,45756.0,28.8748,28.8748,28.8501,28.8666,45756.0
2017-07-07 10:55:00,35.16,35.17,35.14,35.15,44400.0,28.8666,28.8748,28.8501,28.8584,44400.0
2017-07-07 11:00:00,35.14,35.16,35.12,35.15,109864.0,28.8501,28.8666,28.8337,28.8584,109864.0
2017-07-07 11:05:00,35.16,35.17,35.15,35.17,33528.0,28.8666,28.8748,28.8584,28.8748,33528.0
2017-07-07 11:10:00,35.17,35.18,35.16,35.17,26460.0,28.8748,28.883,28.8666,28.8748,26460.0
2017-07-07 11:15:00,35.18,35.18,35.16,35.17,27584.0,28.883,28.883,28.8666,28.8748,27584.0
2017-07-07 11:20:00,35.17,35.19,35.16,35.17,28684.0,28.8748,28.8912,28.8666,28.8748,28684.0
2017-07-07 11:25:00,35.16,35.19,35.15,35.15,36228.0,28.8666,28.8912,28.8584,28.8584,36228.0
2017-07-07 11:30:00,35.15,35.18,35.15,35.16,17812.0,28.8584,28.883,28.8584,28.8666,17812.0
2017-07-07 11:35:00,35.16,35.17,35.15,35.15,40496.0,28.8666,28.8748,28.8584,28.8584,40496.0
2017-07-07 11:40:00,35.16,35.16,35.14,35.14,55752.0,28.8666,28.8666,28.8501,28.8501,55752.0
2017-07-07 11:45:00,35.15,35.15,35.09,35.1,33360.0,28.8584,28.8584,28.8091,28.8173,33360.0
2017-07-07 11:50:00,35.09,35.13,35.09,35.13,16060.0,28.8091,28.8419,28.8091,28.8419,16060.0
2017-07-07 11:55:00,35.13,35.14,35.13,35.13,46908.0,28.8419,28.8501,28.8419,28.8419,46908.0
2017-07-07 12:00:00,35.13,35.14,35.12,35.12,14880.0,28.8419,28.8501,28.8337,28.8337,14880.0
2017-07-07 12:05:00,35.12,35.15,35.12,35.15,27452.0,28.8337,28.8584,28.8337,28.8584,27452.0
2017-07-07 12:10:00,35.15,35.15,35.13,35.14,15448.0,28.8584,28.8584,28.8419,28.8501,15448.0
2017-07-07 12:15:00,35.16,35.18,35.15,35.16,19004.0,28.8666,28.883,28.8584,28.8666,19004.0
2017-07-07 12:20:00,35.17,35.19,35.17,35.19,14884.0,28.8748,28.8912,28.8748,28.8912,14884.0
2017-07-07 12:25:00,35.19,35.21,35.18,35.21,19812.0,28.8912,28.9076,28.883,28.9076,19812.0
2017-07-07 12:30:00,35.21,35.21,35.19,35.19,12072.0,28.9076,28.9076,28.8912,28.8912,12072.0
2017-07-07 12:35:00,35.19,35.19,35.15,35.19,18216.0,28.8912,28.8912,28.8584,28.8912,18216.0
2017-07-07 12:40:00,35.19,35.22,35.19,35.22,24608.0,28.8912,28.9158,28.8912,28.9158,24608.0
2017-07-07 12:45:00,35.23,35.25,35.22,35.24,19484.0,28.924,28.9405,28.9158,28.9322,19484.0
2017-07-07 12:50:00,35.25,35.26,35.24,35.26,26960.0,28.9405,28.9487,28.9322,28.9487,26960.0
2017-07-07 12:55:00,35.26,35.27,35.24,35.27,25744.0,28.9487,28.9569,28.9322,28.9569,25744.0
2017-07-07 13:00:00,35.27,35.29,35.25,35.26,35512.0,28.9569,28.9733,28.9405,28.9487,35512.0
2017-07-07 13:05:00,35.25,35.25,35.22,35.23,13740.0,28.9405,28.9405,28.9158,28.924,13740.0
2017-07-07 13:10:00,35.22,35.24,35.2,35.22,32360.0,28.9158,28.9322,28.8994,28.9158,32360.0
2017-07-07 13:15:00,35.23,35.25,35.22,35.24,38300.0,28.924,28.9405,28.9158,28.9322,38300.0
2017-07-07 13:20:00,35.24,35.24,35.21,35.22,22540.0,28.9322,28.9322,28.9076,28.9158,22540.0
2017-07-07 13:25:00,35.22,35.22,35.18,35.21,19664.0,28.9158,28.9158,28.883,28.9076,19664.0
2017-07-07 13:30:00,35.21,35.21,35.16,35.17,30360.0,28.9076,28.9076,28.8666,28.8748,30360.0
2017-07-07 13:35:00,35.18,35.18,35.15,35.15,15900.0,28.883,28.883,28.8584,28.8584,15900.0
2017-07-07 13:40:00,35.15,35.15,35.13,35.14,45872.0,28.8584,28.8584,28.8419,28.8501,45872.0
2017-07-07 13:45:00,35.13,35.14,35.11,35.12,24968.0,28.8419,28.8501,28.8255,28.8337,24968.0
2017-07-07 13:50:00,35.11,35.13,35.1,35.12,43148.0,28.8255,28.8419,28.8173,28.8337,43148.0
2017-07-07 13:55:00,35.12,35.13,35.1,35.13,30428.0,28.8337,28.8419,28.8173,28.8419,30428.0
2017-07-07 14:00:00,35.13,35.15,35.1,35.15,38936.0,28.8419,28.8584,28.8173,28.8584,38936.0
2017-07-07 14:05:00,35.14,35.15,35.14,35.15,30580.0,28.8501,28.8584,28.8501,28.8584,30580.0
2017-07-07 14:10:00,35.15,35.16,35.13,35.15,30376.0,28.8584,28.8666,28.8419,28.8584,30376.0
2017-07-07 14:15:00,35.15,35.17,35.15,35.17,20556.0,28.8584,28.8748,28.8584,28.8748,20556.0
2017-07-07 14:20:00,35.17,35.19,35.17,35.19,34304.0,28.8748,28.8912,28.8748,28.8912,34304.0
2017-07-07 14:25:00,35.18,35.19,35.16,35.17,23380.0,28.883,28.8912,28.8666,28.8748,23380.0
2017-07-07 14:30:00,35.17,35.17,35.16,35.16,14400.0,28.8748,28.8748,28.8666,28.8666,14400.0
2017-07-07 14:35:00,35.16,35.17,35.16,35.17,34660.0,28.8666,28.8748,28.8666,28.8748,34660.0
2017-07-07 14:40:00,35.17,35.18,35.16,35.16,17200.0,28.8748,28.883,28.8666,28.8666,17200.0
2017-07-07 14:45:00,35.15,35.15,35.13,35.13,18068.0,28.8584,28.8584,28.8419,28.8419,18068.0
2017-07-07 14:50:00,35.13,35.15,35.13,35.14,29896.0,28.8419,28.8584,28.8419,28.8501,29896.0
2017-07-07 14:55:00,35.14,35.15,35.12,35.15,50992.0,28.8501,28.8584,28.8337,28.8584,50992.0
2017-07-07 15:00:00,35.15,35.15,35.13,35.15,46196.0,28.8584,28.8584,28.8419,28.8584,46196.0
2017-07-07 15:05:00,35.15,35.17,35.15,35.15,36156.0,28.8584,28.8748,28.8584,28.8584,36156.0
2017-07-07 15:10:00,35.15,35.16,35.13,35.16,35612.0,28.8584,28.8666,28.8419,28.8666,35612.0
2017-07-07 15:15:00,35.16,35.17,35.16,35.17,55688.0,28.8666,28.8748,28.8666,28.8748,55688.0
2017-07-07 15:20:00,35.17,35.19,35.17,35.19,43796.0,28.8748,28.8912,28.8748,28.8912,43796.0
2017-07-07 15:25:00,35.19,35.19,35.16,35.18,28376.0,28.8912,28.8912,28.8666,28.883,28376.0
2017-07-07 15:30:00,35.18,35.2,35.17,35.19,40632.0,28.883,28.8994,28.8748,28.8912,40632.0
2017-07-07 15:35:00,35.19,35.2,35.16,35.16,78088.0,28.8912,28.8994,28.8666,28.8666,78088.0
2017-07-07 15:40:00,35.16,35.19,35.16,35.18,159432.0,28.8666,28.8912,28.8666,28.883,159432.0
2017-07-07 15:45:00,35.18,35.18,35.15,35.15,115180.0,28.883,28.883,28.8584,28.8584,115180.0
2017-07-07 15:50:00,35.15,35.16,35.14,35.14,108044.0,28.8584,28.8666,28.8501,28.8501,108044.0
2017-07-07 15:55:00,35.14,35.16,35.11,35.12,211344.0,28.8501,28.8666,28.8255,28.8337,211344.0
2017-07-10 09:30:00,35.16,35.23,35.09,35.23,147548.0,28.8666,28.924,28.8091,28.924,147548.0
2017-07-10 09:35:00,35.16,35.28,35.15,35.26,18784.0,28.8666,28.9651,28.8584,28.9487,18784.0
2017-07-10 09:40:00,35.26,35.26,35.14,35.14,35740.0,28.9487,28.9487,28.8501,28.8501,35740.0
2017-07-10 09:45:00,35.16,35.17,35.1,35.1,37176.0,28.8666,28.8748,28.8173,28.8173,37176.0
2017-07-10 09:50:00,35.11,35.11,35.07,35.09,28336.0,28.8255,28.8255,28.7927,28.8091,28336.0
2017-07-10 09:55:00,35.09,35.13,35.08,35.13,26836.0,28.8091,28.8419,28.8009,28.8419,26836.0
2017-07-10 10:00:00,35.13,35.19,35.1,35.18,57276.0,28.8419,28.8912,28.8173,28.883,57276.0
2017-07-10 10:05:00,35.19,35.25,35.19,35.23,45728.0,28.8912,28.9405,28.8912,28.924,45728.0
2017-07-10 10:10:00,35.23,35.24,35.21,35.23,70176.0,28.924,28.9322,28.9076,28.924,70176.0
2017-07-10 10:15:00,35.24,35.29,35.23,35.27,46044.0,28.9322,28.9733,28.924,28.9569,46044.0
2017-07-10 10:20:00,35.27,35.3,35.26,35.27,19876.0,28.9569,28.9815,28.9487,28.9569,19876.0
2017-07-10 10:25:00,35.27,35.27,35.24,35.27,30968.0,28.9569,28.9569,28.9322,28.9569,30968.0
2017-07-10 10:30:00,35.27,35.27,35.24,35.26,34252.0,28.9569,28.9569,28.9322,28.9487,34252.0
2017-07-10 10:35:00,35.27,35.32,35.26,35.26,30032.0,28.9569,28.9979,28.9487,28.9487,30032.0
2017-07-10 10:40:00,35.27,35.27,35.26,35.26,52984.0,28.9569,28.9569,28.9487,28.9487,52984.0
2017-07-10 10:45:00,35.26,35.3,35.25,35.29,17756.0,28.9487,28.9815,28.9405,28.9733,17756.0
2017-07-10 10:50:00,35.27,35.32,35.27,35.3,26140.0,28.9569,28.9979,28.9569,28.9815,26140.0
2017-07-10 10:55:00,35.31,35.35,35.3,35.33,66756.0,28.9897,29.0226,28.9815,29.0061,66756.0
2017-07-10 11:00:00,35.32,35.37,35.32,35.36,89544.0,28.9979,29.039,28.9979,29.0308,89544.0
2017-07-10 11:05:00,35.36,35.38,35.35,35.37,24364.0,29.0308,29.0472,29.0226,29.039,24364.0
2017-07-10 11:10:00,35.37,35.38,35.33,35.34,22232.0,29.039,29.0472,29.0061,29.0143,22232.0
2017-07-10 11:15:00,35.34,35.35,35.33,35.35,32360.0,29.0143,29.0226,29.0061,29.0226,32360.0
2017-07-10 11:20:00,35.34,35.37,35.34,35.37,36304.0,29.0143,29.039,29.0143,29.039,36304.0
2017-07-10 11:25:00,35.37,35.4,35.36,35.39,33016.0,29.039,29.0636,29.0308,29.0554,33016.0
2017-07-10 11:30:00,35.4,35.43,35.38,35.41,48284.0,29.0636,29.0882,29.0472,29.0718,48284.0
2017-07-10 11:35:00,35.42,35.42,35.4,35.41,33092.0,29.08,29.08,29.0636,29.0718,33092.0
2017-07-10 11:40:00,35.41,35.42,35.4,35.41,31484.0,29.0718,29.08,29.0636,29.0718,31484.0
2017-07-10 11:45:00,35.4,35.44,35.4,35.42,33848.0,29.0636,29.0964,29.0636,29.08,33848.0
2017-07-10 11:50:00,35.42,35.44,35.41,35.44,27804.0,29.08,29.0964,29.0718,29.0964,27804.0
2017-07-10 11:55:00,35.44,35.45,35.43,35.44,31192.0,29.0964,29.1047,29.0882,29.0964,31192.0
2017-07-10 12:00:00,35.44,35.45,35.43,35.44,36108.0,29.0964,29.1047,29.0882,29.0964,36108.0
2017-07-10 12:05:00,35.44,35.45,35.41,35.41,46124.0,29.0964,29.1047,29.0718,29.0718,46124.0
2017-07-10 12:10:00,35.42,35.42,35.37,35.38,30368.0,29.08,29.08,29.039,29.0472,30368.0
2017-07-10 12:15:00,35.38,35.38,35.34,35.34,48868.0,29.0472,29.0472,29.0143,29.0143,48868.0
2017-07-10 12:20:00,35.34,35.38,35.34,35.37,45356.0,29.0143,29.0472,29.0143,29.039,45356.0
2017-07-10 12:25:00,35.37,35.42,35.37,35.42,47268.0,29.039,29.08,29.039,29.08,47268.0
2017-07-10 12:30:00,35.42,35.42,35.38,35.4,37956.0,29.08,29.08,29.0472,29.0636,37956.0
2017-07-10 12:35:00,35.37,35.4,35.37,35.4,26596.0,29.039,29.0636,29.039,29.0636,26596.0
2017-07-10 12:40:00,35.41,35.42,35.38,35.38,30012.0,29.0718,29.08,29.0472,29.0472,30012.0
2017-07-10 12:45:00,35.38,35.39,35.36,35.37,32772.0,29.0472,29.0554,29.0308,29.039,32772.0
2017-07-10 12:50:00,35.37,35.38,35.35,35.35,21936.0,29.039,29.0472,29.0226,29.0226,21936.0
2017-07-10 12:55:00,35.35,35.38,35.35,35.35,48620.0,29.0226,29.0472,29.0226,29.0226,48620.0
2017-07-10 13:00:00,35.36,35.38,35.34,35.37,71240.0,29.0308,29.0472,29.0143,29.039,71240.0
2017-07-10 13:05:00,35.37,35.39,35.36,35.39,32384.0,29.039,29.0554,29.0308,29.0554,32384.0
2017-07-10 13:10:00,35.38,35.42,35.38,35.41,35488.0,29.0472,29.08,29.0472,29.0718,35488.0
2017-07-10 13:15:00,35.4,35.41,35.4,35.41,29712.0,29.0636,29.0718,29.0636,29.0718,29712.0
2017-07-10 13:20:00,35.41,35.42,35.39,35.42,23144.0,29.0718,29.08,29.0554,29.08,23144.0
2017-07-10 13:25:00,35.42,35.44,35.42,35.42,22732.0,29.08,29.0964,29.08,29.08,22732.0
2017-07-10 13:30:00,35.42,35.44,35.42,35.44,31940.0,29.08,29.0964,29.08,29.0964,31940.0
2017-07-10 13:35:00,35.43,35.43,35.38,35.39,25708.0,29.0882,29.0882,29.0472,29.0554,25708.0
2017-07-10 13:40:00,35.38,35.38,35.34,35.37,55716.0,29.0472,29.0472,29.0143,29.039,55716.0
2017-07-10 13:45:00,35.36,35.38,35.34,35.36,58740.0,29.0308,29.0472,29.0143,29.0308,58740.0
2017-07-10 13:50:00,35.36,35.37,35.34,35.35,38344.0,29.0308,29.039,29.0143,29.0226,38344.0
2017-07-10 13:55:00,35.34,35.35,35.32,35.34,36056.0,29.0143,29.0226,28.9979,29.0143,36056.0
2017-07-10 14:00:00,35.33,35.34,35.3,35.3,45436.0,29.0061,29.0143,28.9815,28.9815,45436.0
2017-07-10 14:05:00,35.3,35.32,35.3,35.3,41952.0,28.9815,28.9979,28.9815,28.9815,41952.0
2017-07-10 14:10:00,35.3,35.33,35.28,35.31,69296.0,28.9815,29.0061,28.9651,28.9897,69296.0
2017-07-10 14:15:00,35.31,35.32,35.3,35.32,42804.0,28.9897,28.9979,28.9815,28.9979,42804.0
2017-07-10 14:20:00,35.32,35.33,35.29,35.29,36732.0,28.9979,29.0061,28.9733,28.9733,36732.0
2017-07-10 14:25:00,35.29,35.33,35.29,35.32,55208.0,28.9733,29.0061,28.9733,28.9979,55208.0
2017-07-10 14:30:00,35.31,35.31,35.29,35.31,39824.0,28.9897,28.9897,28.9733,28.9897,39824.0
2017-07-10 14:35:00,35.31,35.31,35.27,35.27,45752.0,28.9897,28.9897,28.9569,28.9569,45752.0
2017-07-10 14:40:00,35.28,35.31,35.27,35.29,51900.0,28.9651,28.9897,28.9569,28.9733,51900.0
2017-07-10 14:45:00,35.3,35.33,35.29,35.33,21280.0,28.9815,29.0061,28.9733,29.0061,21280.0
2017-07-10 14:50:00,35.33,35.36,35.32,35.35,36412.0,29.0061,29.0308,28.9979,29.0226,36412.0
2017-07-10 14:55:00,35.35,35.36,35.34,35.35,39136.0,29.0226,29.0308,29.0143,29.0226,39136.0
2017-07-10 15:00:00,35.36,35.36,35.33,35.33,77744.0,29.0308,29.0308,29.0061,29.0061,77744.0
2017-07-10 15:05:00,35.33,35.36,35.33,35.34,90396.0,29.0061,29.0308,29.0061,29.0143,90396.0
2017-07-10 15:10:00,35.34,35.4,35.34,35.38,90680.0,29.0143,29.0636,29.0143,29.0472,90680.0
2017-07-10 15:15:00,35.37,35.38,35.35,35.36,76508.0,29.039,29.0472,29.0226,29.0308,76508.0
2017-07-10 15:20:00,35.36,35.37,35.35,35.35,66380.0,29.0308,29.039,29.0226,29.0226,66380.0
2017-07-10 15:25:00,35.35,35.36,35.32,35.34,53080.0,29.0226,29.0308,28.9979,29.0143,53080.0
2017-07-10 15:30:00,35.33,35.35,35.33,35.35,110424.0,29.0061,29.0226,29.0061,29.0226,110424.0
2017-07-10 15:35:00,35.35,35.35,35.33,35.34,116064.0,29.0226,29.0226,29.0061,29.0143,116064.0
2017-07-10 15:40:00,35.34,35.35,35.33,35.35,129284.0,29.0143,29.0226,29.0061,29.0226,129284.0
2017-07-10 15:45:00,35.34,35.36,35.33,35.35,136128.0,29.0143,29.0308,29.0061,29.0226,136128.0
2017-07-10 15:50:00,35.35,35.35,35.28,35.3,162404.0,29.0226,29.0226,28.9651,28.9815,162404.0
2017-07-10 15:55:00,35.29,35.3,35.26,35.26,250096.0,28.9733,28.9815,28.9487,28.9487,250096.0
2017-07-11 09:30:00,35.38,35.38,35.24,35.27,177732.0,29.0472,29.0472,28.9322,28.9569,177732.0
2017-07-11 09:35:00,35.24,35.26,35.19,35.21,74012.0,28.9322,28.9487,28.8912,28.9076,74012.0
2017-07-11 09:40:00,35.21,35.3,35.18,35.29,92748.0,28.9076,28.9815,28.883,28.9733,92748.0
2017-07-11 09:45:00,35.29,35.29,35.21,35.21,46264.0,28.9733,28.9733,28.9076,28.9076,46264.0
2017-07-11 09:50:00,35.21,35.25,35.19,35.2,67980.0,28.9076,28.9405,28.8912,28.8994,67980.0
2017-07-11 09:55:00,35.2,35.23,35.16,35.16,42980.0,28.8994,28.924,28.8666,28.8666,42980.0
2017-07-11 10:00:00,35.15,35.18,35.14,35.14,56620.0,28.8584,28.883,28.8501,28.8501,56620.0
2017-07-11 10:05:00,35.14,35.15,35.13,35.13,50680.0,28.8501,28.8584,28.8419,28.8419,50680.0
2017-07-11 10:10:00,35.12,35.13,35.09,35.13,132936.0,28.8337,28.8419,28.8091,28.8419,132936.0
2017-07-11 10:15:00,35.13,35.16,35.1,35.16,55788.0,28.8419,28.8666,28.8173,28.8666,55788.0
2017-07-11 10:20:00,35.15,35.17,35.13,35.16,43716.0,28.8584,28.8748,28.8419,28.8666,43716.0
2017-07-11 10:25:00,35.16,35.17,35.13,35.16,44800.0,28.8666,28.8748,28.8419,28.8666,44800.0
2017-07-11 10:30:00,35.16,35.16,35.12,35.15,39116.0,28.8666,28.8666,28.8337,28.8584,39116.0
2017-07-11 10:35:00,35.15,35.19,35.13,35.19,39864.0,28.8584,28.8912,28.8419,28.8912,39864.0
2017-07-11 10:40:00,35.19,35.19,35.13,35.15,51468.0,28.8912,28.8912,28.8419,28.8584,51468.0
2017-07-11 10:45:00,35.13,35.14,35.1,35.1,75424.0,28.8419,28.8501,28.8173,28.8173,75424.0
2017-07-11 10:50:00,35.1,35.1,35.06,35.06,32164.0,28.8173,28.8173,28.7845,28.7845,32164.0
2017-07-11 10:55:00,35.06,35.07,35.02,35.03,45792.0,28.7845,28.7927,28.7516,28.7598,45792.0
2017-07-11 11:00:00,35.03,35.08,35.02,35.07,71068.0,28.7598,28.8009,28.7516,28.7927,71068.0
2017-07-11 11:05:00,35.08,35.08,34.99,35.01,143024.0,28.8009,28.8009,28.727,28.7434,143024.0
2017-07-11 11:10:00,35.0,35.0,34.97,34.98,53372.0,28.7352,28.7352,28.7106,28.7188,53372.0
2017-07-11 11:15:00,34.97,35.0,34.95,34.99,55280.0,28.7106,28.7352,28.6942,28.727,55280.0
2017-07-11 11:20:00,34.99,35.01,34.96,34.98,48064.0,28.727,28.7434,28.7024,28.7188,48064.0
2017-07-11 11:25:00,34.97,34.97,34.91,34.93,60844.0,28.7106,28.7106,28.6613,28.6777,60844.0
2017-07-11 11:30:00,34.93,34.96,34.91,34.91,95236.0,28.6777,28.7024,28.6613,28.6613,95236.0
2017-07-11 11:35:00,34.91,34.92,34.89,34.92,144256.0,28.6613,28.6695,28.6449,28.6695,144256.0
2017-07-11 11:40:00,34.91,34.93,34.88,34.92,80924.0,28.6613,28.6777,28.6367,28.6695,80924.0
2017-07-11 11:45:00,34.91,34.94,34.9,34.91,40920.0,28.6613,28.6859,28.6531,28.6613,40920.0
2017-07-11 11:50:00,34.91,34.95,34.9,34.93,65236.0,28.6613,28.6942,28.6531,28.6777,65236.0
2017-07-11 11:55:00,34.93,34.93,34.89,34.89,53592.0,28.6777,28.6777,28.6449,28.6449,53592.0
2017-07-11 12:00:00,34.88,34.97,34.88,34.97,34500.0,28.6367,28.7106,28.6367,28.7106,34500.0
2017-07-11 12:05:00,34.98,34.98,34.94,34.95,49832.0,28.7188,28.7188,28.6859,28.6942,49832.0
2017-07-11 12:10:00,34.94,34.98,34.94,34.98,38136.0,28.6859,28.7188,28.6859,28.7188,38136.0
2017-07-11 12:15:00,34.98,34.98,34.95,34.95,59092.0,28.7188,28.7188,28.6942,28.6942,59092.0
2017-07-11 12:20:00,34.95,34.95,34.91,34.93,52896.0,28.6942,28.6942,28.6613,28.6777,52896.0
2017-07-11 12:25:00,34.93,34.94,34.91,34.91,37232.0,28.6777,28.6859,28.6613,28.6613,37232.0
2017-07-11 12:30:00,34.91,34.96,34.91,34.94,40740.0,28.6613,28.7024,28.6613,28.6859,40740.0
2017-07-11 12:35:00,34.94,34.94,34.92,34.92,32220.0,28.6859,28.6859,28.6695,28.6695,32220.0
2017-07-11 12:40:00,34.92,34.96,34.91,34.96,85476.0,28.6695,28.7024,28.6613,28.7024,85476.0
2017-07-11 12:45:00,34.96,34.97,34.95,34.95,16340.0,28.7024,28.7106,28.6942,28.6942,16340.0
2017-07-11 12:50:00,34.96,35.04,34.96,35.04,72468.0,28.7024,28.768,28.7024,28.768,72468.0
2017-07-11 12:55:00,35.04,35.07,35.03,35.06,72764.0,28.768,28.7927,28.7598,28.7845,72764.0
2017-07-11 13:00:00,35.05,35.08,35.05,35.05,89424.0,28.7763,28.8009,28.7763,28.7763,89424.0
2017-07-11 13:05:00,35.05,35.06,35.01,35.02,44224.0,28.7763,28.7845,28.7434,28.7516,44224.0
2017-07-11 13:10:00,35.03,35.03,35.01,35.02,33148.0,28.7598,28.7598,28.7434,28.7516,33148.0
2017-07-11 13:15:00,35.02,35.12,35.02,35.12,77728.0,28.7516,28.8337,28.7516,28.8337,77728.0
2017-07-11 13:20:00,35.11,35.16,35.09,35.13,81464.0,28.8255,28.8666,28.8091,28.8419,81464.0
2017-07-11 13:25:00,35.14,35.14,35.11,35.12,45516.0,28.8501,28.8501,28.8255,28.8337,45516.0
2017-07-11 13:30:00,35.13,35.13,35.09,35.12,70124.0,28.8419,28.8419,28.8091,28.8337,70124.0
2017-07-11 13:35:00,35.11,35.13,35.07,35.09,38524.0,28.8255,28.8419,28.7927,28.8091,38524.0
2017-07-11 13:40:00,35.1,35.12,35.07,35.11,41812.0,28.8173,28.8337,28.7927,28.8255,41812.0
2017-07-11 13:45:00,35.11,35.16,35.11,35.16,37800.0,28.8255,28.8666,28.8255,28.8666,37800.0
2017-07-11 13:50:00,35.15,35.16,35.12,35.13,40528.0,28.8584,28.8666,28.8337,28.8419,40528.0
2017-07-11 13:55:00,35.13,35.15,35.12,35.14,39744.0,28.8419,28.8584,28.8337,28.8501,39744.0
2017-07-11 14:00:00,35.15,35.19,35.15,35.18,29296.0,28.8584,28.8912,28.8584,28.883,29296.0
2017-07-11 14:05:00,35.18,35.19,35.15,35.17,42684.0,28.883,28.8912,28.8584,28.8748,42684.0
2017-07-11 14:10:00,35.17,35.18,35.16,35.18,27676.0,28.8748,28.883,28.8666,28.883,27676.0
2017-07-11 14:15:00,35.17,35.18,35.16,35.17,26684.0,28.8748,28.883,28.8666,28.8748,26684.0
2017-07-11 14:20:00,35.18,35.18,35.17,35.17,32800.0,28.883,28.883,28.8748,28.8748,32800.0
2017-07-11 14:25:00,35.17,35.17,35.14,35.15,27536.0,28.8748,28.8748,28.8501,28.8584,27536.0
2017-07-11 14:30:00,35.15,35.16,35.13,35.13,37136.0,28.8584,28.8666,28.8419,28.8419,37136.0
2017-07-11 14:35:00,35.13,35.14,35.12,35.13,26840.0,28.8419,28.8501,28.8337,28.8419,26840.0
2017-07-11 14:40:00,35.13,35.16,35.13,35.15,41040.0,28.8419,28.8666,28.8419,28.8584,41040.0
2017-07-11 14:45:00,35.15,35.16,35.14,35.14,27136.0,28.8584,28.8666,28.8501,28.8501,27136.0
2017-07-11 14:50:00,35.15,35.16,35.12,35.14,70464.0,28.8584,28.8666,28.8337,28.8501,70464.0
2017-07-11 14:55:00,35.15,35.16,35.14,35.16,31620.0,28.8584,28.8666,28.8501,28.8666,31620.0
2017-07-11 15:00:00,35.16,35.18,35.15,35.17,41444.0,28.8666,28.883,28.8584,28.8748,41444.0
2017-07-11 15:05:00,35.16,35.17,35.15,35.16,63312.0,28.8666,28.8748,28.8584,28.8666,63312.0
2017-07-11 15:10:00,35.16,35.22,35.15,35.21,53448.0,28.8666,28.9158,28.8584,28.9076,53448.0
2017-07-11 15:15:00,35.21,35.23,35.21,35.22,44032.0,28.9076,28.924,28.9076,28.9158,44032.0
2017-07-11 15:20:00,35.22,35.22,35.17,35.17,52716.0,28.9158,28.9158,28.8748,28.8748,52716.0
2017-07-11 15:25:00,35.18,35.19,35.17,35.18,45600.0,28.883,28.8912,28.8748,28.883,45600.0
2017-07-11 15:30:00,35.18,35.24,35.18,35.22,107916.0,28.883,28.9322,28.883,28.9158,107916.0
2017-07-11 15:35:00,35.23,35.23,35.17,35.18,113976.0,28.924,28.924,28.8748,28.883,113976.0
2017-07-11 15:40:00,35.17,35.23,35.17,35.22,96732.0,28.8748,28.924,28.8748,28.9158,96732.0
2017-07-11 15:45:00,35.22,35.23,35.14,35.14,148676.0,28.9158,28.924,28.8501,28.8501,148676.0
2017-07-11 15:50:00,35.14,35.18,35.14,35.17,155696.0,28.8501,28.883,28.8501,28.8748,155696.0
2017-07-11 15:55:00,35.17,35.2,35.17,35.19,333280.0,28.8748,28.8994,28.8748,28.8912,333280.0
2017-07-12 09:30:00,35.45,35.56,35.45,35.51,213784.0,29.1047,29.195,29.1047,29.1539,213784.0
2017-07-12 09:35:00,35.51,35.53,35.45,35.45,192656.0,29.1539,29.1703,29.1047,29.1047,192656.0
2017-07-12 09:40:00,35.46,35.5,35.44,35.49,110812.0,29.1129,29.1457,29.0964,29.1375,110812.0
2017-07-12 09:45:00,35.48,35.5,35.45,35.48,44188.0,29.1293,29.1457,29.1047,29.1293,44188.0
2017-07-12 09:50:00,35.49,35.53,35.47,35.48,37952.0,29.1375,29.1703,29.1211,29.1293,37952.0
2017-07-12 09:55:00,35.48,35.48,35.41,35.47,46332.0,29.1293,29.1293,29.0718,29.1211,46332.0
2017-07-12 10:00:00,35.46,35.47,35.41,35.43,101360.0,29.1129,29.1211,29.0718,29.0882,101360.0
2017-07-12 10:05:00,35.41,35.46,35.4,35.43,77760.0,29.0718,29.1129,29.0636,29.0882,77760.0
2017-07-12 10:10:00,35.43,35.43,35.35,35.36,86100.0,29.0882,29.0882,29.0226,29.0308,86100.0
2017-07-12 10:15:00,35.38,35.39,35.34,35.37,97448.0,29.0472,29.0554,29.0143,29.039,97448.0
2017-07-12 10:20:00,35.36,35.38,35.32,35.33,75116.0,29.0308,29.0472,28.9979,29.0061,75116.0
2017-07-12 10:25:00,35.32,35.32,35.27,35.27,32216.0,28.9979,28.9979,28.9569,28.9569,32216.0
2017-07-12 10:30:00,35.27,35.28,35.22,35.23,102580.0,28.9569,28.9651,28.9158,28.924,102580.0
2017-07-12 10:35:00,35.23,35.23,35.19,35.19,39368.0,28.924,28.924,28.8912,28.8912,39368.0
2017-07-12 10:40:00,35.19,35.25,35.19,35.21,72648.0,28.8912,28.9405,28.8912,28.9076,72648.0
2017-07-12 10:45:00,35.2,35.21,35.17,35.19,74976.0,28.8994,28.9076,28.8748,28.8912,74976.0
2017-07-12 10:50:00,35.18,35.28,35.18,35.27,158848.0,28.883,28.9651,28.883,28.9569,158848.0
2017-07-12 10:55:00,35.27,35.29,35.24,35.24,57840.0,28.9569,28.9733,28.9322,28.9322,57840.0
2017-07-12 11:00:00,35.24,35.26,35.23,35.23,38296.0,28.9322,28.9487,28.924,28.924,38296.0
2017-07-12 11:05:00,35.23,35.27,35.22,35.25,43416.0,28.924,28.9569,28.9158,28.9405,43416.0
2017-07-12 11:10:00,35.26,35.26,35.21,35.23,48180.0,28.9487,28.9487,28.9076,28.924,48180.0
2017-07-12 11:15:00,35.23,35.23,35.18,35.22,57772.0,28.924,28.924,28.883,28.9158,57772.0
2017-07-12 11:20:00,35.22,35.24,35.2,35.23,39232.0,28.9158,28.9322,28.8994,28.924,39232.0
2017-07-12 11:25:00,35.23,35.24,35.21,35.23,57888.0,28.924,28.9322,28.9076,28.924,57888.0
2017-07-12 11:30:00,35.23,35.26,35.22,35.26,17824.0,28.924,28.9487,28.9158,28.9487,17824.0
2017-07-12 11:35:00,35.26,35.26,35.22,35.22,38856.0,28.9487,28.9487,28.9158,28.9158,38856.0
2017-07-12 11:40:00,35.23,35.26,35.21,35.26,31544.0,28.924,28.9487,28.9076,28.9487,31544.0
2017-07-12 11:45:00,35.26,35.27,35.25,35.25,14264.0,28.9487,28.9569,28.9405,28.9405,14264.0
2017-07-12 11:50:00,35.26,35.27,35.21,35.21,29032.0,28.9487,28.9569,28.9076,28.9076,29032.0
2017-07-12 11:55:00,35.22,35.23,35.21,35.22,26096.0,28.9158,28.924,28.9076,28.9158,26096.0
2017-07-12 12:00:00,35.22,35.24,35.22,35.22,15316.0,28.9158,28.9322,28.9158,28.9158,15316.0
2017-07-12 12:05:00,35.22,35.24,35.22,35.23,36980.0,28.9158,28.9322,28.9158,28.924,36980.0
2017-07-12 12:10:00,35.23,35.23,35.19,35.19,14396.0,28.924,28.924,28.8912,28.8912,14396.0
2017-07-12 12:15:00,35.18,35.19,35.17,35.19,22620.0,28.883,28.8912,28.8748,28.8912,22620.0
2017-07-12 12:20:00,35.18,35.21,35.18,35.21,18768.0,28.883,28.9076,28.883,28.9076,18768.0
2017-07-12 12:25:00,35.21,35.24,35.21,35.23,36424.0,28.9076,28.9322,28.9076,28.924,36424.0
2017-07-12 12:30:00,35.23,35.24,35.22,35.23,40184.0,28.924,28.9322,28.9158,28.924,40184.0
2017-07-12 12:35:00,35.23,35.27,35.23,35.27,19468.0,28.924,28.9569,28.924,28.9569,19468.0
2017-07-12 12:40:00,35.27,35.27,35.25,35.26,15380.0,28.9569,28.9569,28.9405,28.9487,15380.0
2017-07-12 12:45:00,35.26,35.27,35.23,35.25,34396.0,28.9487,28.9569,28.924,28.9405,34396.0
2017-07-12 12:50:00,35.26,35.26,35.25,35.25,11752.0,28.9487,28.9487,28.9405,28.9405,11752.0
2017-07-12 12:55:00,35.26,35.28,35.24,35.26,26748.0,28.9487,28.9651,28.9322,28.9487,26748.0
2017-07-12 13:00:00,35.26,35.28,35.25,35.26,14720.0,28.9487,28.9651,28.9405,28.9487,14720.0
2017-07-12 13:05:00,35.26,35.28,35.24,35.25,20888.0,28.9487,28.9651,28.9322,28.9405,20888.0
2017-07-12 13:10:00,35.24,35.27,35.24,35.26,17568.0,28.9322,28.9569,28.9322,28.9487,17568.0
2017-07-12 13:15:00,35.26,35.26,35.21,35.23,43248.0,28.9487,28.9487,28.9076,28.924,43248.0
2017-07-12 13:20:00,35.24,35.24,35.21,35.22,69280.0,28.9322,28.9322,28.9076,28.9158,69280.0
2017-07-12 13:25:00,35.22,35.25,35.21,35.23,13236.0,28.9158,28.9405,28.9076,28.924,13236.0
2017-07-12 13:30:00,35.24,35.24,35.23,35.24,27844.0,28.9322,28.9322,28.924,28.9322,27844.0
2017-07-12 13:35:00,35.24,35.25,35.21,35.21,61988.0,28.9322,28.9405,28.9076,28.9076,61988.0
2017-07-12 13:40:00,35.21,35.22,35.19,35.21,16376.0,28.9076,28.9158,28.8912,28.9076,16376.0
2017-07-12 13:45:00,35.21,35.21,35.2,35.2,15468.0,28.9076,28.9076,28.8994,28.8994,15468.0
2017-07-12 13:50:00,35.19,35.23,35.18,35.22,24844.0,28.8912,28.924,28.883,28.9158,24844.0
2017-07-12 13:55:00,35.23,35.25,35.22,35.24,35200.0,28.924,28.9405,28.9158,28.9322,35200.0
2017-07-12 14:00:00,35.24,35.24,35.21,35.23,87000.0,28.9322,28.9322,28.9076,28.924,87000.0
2017-07-12 14:05:00,35.23,35.24,35.21,35.21,51524.0,28.924,28.9322,28.9076,28.9076,51524.0
2017-07-12 14:10:00,35.2,35.21,35.2,35.21,35640.0,28.8994,28.9076,28.8994,28.9076,35640.0
2017-07-12 14:15:00,35.21,35.24,35.2,35.22,55432.0,28.9076,28.9322,28.8994,28.9158,55432.0
2017-07-12 14:20:00,35.22,35.23,35.2,35.22,34560.0,28.9158,28.924,28.8994,28.9158,34560.0
2017-07-12 14:25:00,35.22,35.22,35.2,35.21,97052.0,28.9158,28.9158,28.8994,28.9076,97052.0
2017-07-12 14:30:00,35.2,35.22,35.18,35.18,75248.0,28.8994,28.9158,28.883,28.883,75248.0
2017-07-12 14:35:00,35.18,35.21,35.18,35.2,35828.0,28.883,28.9076,28.883,28.8994,35828.0
2017-07-12 14:40:00,35.2,35.24,35.19,35.23,48432.0,28.8994,28.9322,28.8912,28.924,48432.0
2017-07-12 14:45:00,35.23,35.25,35.22,35.24,89824.0,28.924,28.9405,28.9158,28.9322,89824.0
2017-07-12 14:50:00,35.24,35.25,35.22,35.23,162980.0,28.9322,28.9405,28.9158,28.924,162980.0
2017-07-12 14:55:00,35.24,35.26,35.23,35.24,193592.0,28.9322,28.9487,28.924,28.9322,193592.0
2017-07-12 15:00:00,35.24,35.27,35.23,35.26,162636.0,28.9322,28.9569,28.924,28.9487,162636.0
2017-07-12 15:05:00,35.26,35.28,35.25,35.25,35908.0,28.9487,28.9651,28.9405,28.9405,35908.0
2017-07-12 15:10:00,35.26,35.27,35.24,35.26,88476.0,28.9487,28.9569,28.9322,28.9487,88476.0
2017-07-12 15:15:00,35.27,35.27,35.24,35.26,75152.0,28.9569,28.9569,28.9322,28.9487,75152.0
2017-07-12 15:20:00,35.26,35.26,35.26,35.26,92476.0,28.9487,28.9487,28.9487,28.9487,92476.0
2017-07-12 15:25:00,35.26,35.27,35.26,35.27,54668.0,28.9487,28.9569,28.9487,28.9569,54668.0
2017-07-12 15:30:00,35.27,35.31,35.26,35.27,131840.0,28.9569,28.9897,28.9487,28.9569,131840.0
2017-07-12 15:35:00,35.27,35.27,35.24,35.24,71220.0,28.9569,28.9569,28.9322,28.9322,71220.0
2017-07-12 15:40:00,35.24,35.25,35.21,35.23,75556.0,28.9322,28.9405,28.9076,28.924,75556.0
2017-07-12 15:45:00,35.23,35.23,35.21,35.22,85872.0,28.924,28.924,28.9076,28.9158,85872.0
2017-07-12 15:50:00,35.22,35.22,35.2,35.22,94960.0,28.9158,28.9158,28.8994,28.9158,94960.0
2017-07-12 15:55:00,35.21,35.24,35.2,35.21,335952.0,28.9076,28.9322,28.8994,28.9076,335952.0
2017-07-13 09:30:00,35.31,35.31,35.07,35.11,444668.0,28.9897,28.9897,28.7927,28.8255,444668.0
2017-07-13 09:35:00,35.15,35.26,35.12,35.26,42920.0,28.8584,28.9487,28.8337,28.9487,42920.0
2017-07-13 09:40:00,35.24,35.3,35.23,35.24,77724.0,28.9322,28.9815,28.924,28.9322,77724.0
2017-07-13 09:45:00,35.25,35.27,35.22,35.23,50212.0,28.9405,28.9569,28.9158,28.924,50212.0
2017-07-13 09:50:00,35.24,35.24,35.17,35.2,28560.0,28.9322,28.9322,28.8748,28.8994,28560.0
2017-07-13 09:55:00,35.19,35.21,35.18,35.19,15620.0,28.8912,28.9076,28.883,28.8912,15620.0
2017-07-13 10:00:00,35.21,35.24,35.19,35.22,78464.0,28.9076,28.9322,28.8912,28.9158,78464.0
2017-07-13 10:05:00,35.23,35.25,35.22,35.22,53188.0,28.924,28.9405,28.9158,28.9158,53188.0
2017-07-13 10:10:00,35.22,35.23,35.17,35.19,35508.0,28.9158,28.924,28.8748,28.8912,35508.0
2017-07-13 10:15:00,35.19,35.2,35.16,35.16,47600.0,28.8912,28.8994,28.8666,28.8666,47600.0
2017-07-13 10:20:00,35.16,35.18,35.1,35.11,64324.0,28.8666,28.883,28.8173,28.8255,64324.0
2017-07-13 10:25:00,35.1,35.12,35.09,35.12,40716.0,28.8173,28.8337,28.8091,28.8337,40716.0
2017-07-13 10:30:00,35.12,35.13,35.1,35.13,32400.0,28.8337,28.8419,28.8173,28.8419,32400.0
2017-07-13 10:35:00,35.14,35.17,35.13,35.14,85940.0,28.8501,28.8748,28.8419,28.8501,85940.0
2017-07-13 10:40:00,35.15,35.16,35.12,35.12,42696.0,28.8584,28.8666,28.8337,28.8337,42696.0
2017-07-13 10:45:00,35.13,35.13,35.07,35.07,58452.0,28.8419,28.8419,28.7927,28.7927,58452.0
2017-07-13 10:50:00,35.08,35.09,35.06,35.06,26188.0,28.8009,28.8091,28.7845,28.7845,26188.0
2017-07-13 10:55:00,35.06,35.08,35.05,35.05,38988.0,28.7845,28.8009,28.7763,28.7763,38988.0
2017-07-13 11:00:00,35.05,35.09,35.05,35.09,35400.0,28.7763,28.8091,28.7763,28.8091,35400.0
2017-07-13 11:05:00,35.09,35.12,35.09,35.12,30816.0,28.8091,28.8337,28.8091,28.8337,30816.0
2017-07-13 11:10:00,35.12,35.13,35.1,35.12,30016.0,28.8337,28.8419,28.8173,28.8337,30016.0
2017-07-13 11:15:00,35.13,35.19,35.13,35.17,38752.0,28.8419,28.8912,28.8419,28.8748,38752.0
2017-07-13 11:20:00,35.18,35.18,35.15,35.15,30300.0,28.883,28.883,28.8584,28.8584,30300.0
2017-07-13 11:25:00,35.14,35.17,35.14,35.15,14000.0,28.8501,28.8748,28.8501,28.8584,14000.0
2017-07-13 11:30:00,35.16,35.18,35.15,35.17,22296.0,28.8666,28.883,28.8584,28.8748,22296.0
2017-07-13 11:35:00,35.17,35.18,35.16,35.17,18544.0,28.8748,28.883,28.8666,28.8748,18544.0
2017-07-13 11:40:00,35.18,35.2,35.17,35.18,27144.0,28.883,28.8994,28.8748,28.883,27144.0
2017-07-13 11:45:00,35.18,35.22,35.18,35.22,33464.0,28.883,28.9158,28.883,28.9158,33464.0
2017-07-13 11:50:00,35.22,35.25,35.22,35.22,25672.0,28.9158,28.9405,28.9158,28.9158,25672.0
2017-07-13 11:55:00,35.23,35.24,35.22,35.23,26488.0,28.924,28.9322,28.9158,28.924,26488.0
2017-07-13 12:00:00,35.24,35.24,35.23,35.23,40988.0,28.9322,28.9322,28.924,28.924,40988.0
2017-07-13 12:05:00,35.23,35.24,35.22,35.23,24484.0,28.924,28.9322,28.9158,28.924,24484.0
2017-07-13 12:10:00,35.23,35.24,35.22,35.23,16920.0,28.924,28.9322,28.9158,28.924,16920.0
2017-07-13 12:15:00,35.24,35.27,35.23,35.27,41308.0,28.9322,28.9569,28.924,28.9569,41308.0
2017-07-13 12:20:00,35.27,35.29,35.27,35.28,32236.0,28.9569,28.9733,28.9569,28.9651,32236.0
2017-07-13 12:25:00,35.29,35.29,35.27,35.27,16492.0,28.9733,28.9733,28.9569,28.9569,16492.0
2017-07-13 12:30:00,35.27,35.27,35.26,35.27,24100.0,28.9569,28.9569,28.9487,28.9569,24100.0
2017-07-13 12:35:00,35.28,35.29,35.27,35.27,20252.0,28.9651,28.9733,28.9569,28.9569,20252.0
2017-07-13 12:40:00,35.27,35.27,35.26,35.26,18260.0,28.9569,28.9569,28.9487,28.9487,18260.0
2017-07-13 12:45:00,35.26,35.28,35.26,35.27,18184.0,28.9487,28.9651,28.9487,28.9569,18184.0
2017-07-13 12:50:00,35.26,35.27,35.26,35.27,15820.0,28.9487,28.9569,28.9487,28.9569,15820.0
2017-07-13 12:55:00,35.27,35.27,35.26,35.27,18672.0,28.9569,28.9569,28.9487,28.9569,18672.0
2017-07-13 13:00:00,35.26,35.26,35.23,35.24,29956.0,28.9487,28.9487,28.924,28.9322,29956.0
2017-07-13 13:05:00,35.25,35.28,35.25,35.28,16300.0,28.9405,28.9651,28.9405,28.9651,16300.0
2017-07-13 13:10:00,35.28,35.29,35.27,35.27,36452.0,28.9651,28.9733,28.9569,28.9569,36452.0
2017-07-13 13:15:00,35.27,35.27,35.26,35.26,12200.0,28.9569,28.9569,28.9487,28.9487,12200.0
2017-07-13 13:20:00,35.26,35.28,35.25,35.26,18044.0,28.9487,28.9651,28.9405,28.9487,18044.0
2017-07-13 13:25:00,35.26,35.28,35.25,35.28,29140.0,28.9487,28.9651,28.9405,28.9651,29140.0
2017-07-13 13:30:00,35.28,35.31,35.27,35.31,25088.0,28.9651,28.9897,28.9569,28.9897,25088.0
2017-07-13 13:35:00,35.3,35.31,35.28,35.3,20272.0,28.9815,28.9897,28.9651,28.9815,20272.0
2017-07-13 13:40:00,35.3,35.32,35.29,35.32,24988.0,28.9815,28.9979,28.9733,28.9979,24988.0
2017-07-13 13:45:00,35.32,35.32,35.28,35.31,34492.0,28.9979,28.9979,28.9651,28.9897,34492.0
2017-07-13 13:50:00,35.31,35.31,35.3,35.31,21444.0,28.9897,28.9897,28.9815,28.9897,21444.0
2017-07-13 13:55:00,35.32,35.33,35.29,35.29,31796.0,28.9979,29.0061,28.9733,28.9733,31796.0
2017-07-13 14:00:00,35.28,35.29,35.26,35.26,23360.0,28.9651,28.9733,28.9487,28.9487,23360.0
2017-07-13 14:05:00,35.27,35.27,35.23,35.25,33072.0,28.9569,28.9569,28.924,28.9405,33072.0
2017-07-13 14:10:00,35.25,35.26,35.24,35.24,35816.0,28.9405,28.9487,28.9322,28.9322,35816.0
2017-07-13 14:15:00,35.24,35.24,35.22,35.23,40976.0,28.9322,28.9322,28.9158,28.924,40976.0
2017-07-13 14:20:00,35.22,35.23,35.2,35.21,24372.0,28.9158,28.924,28.8994,28.9076,24372.0
2017-07-13 14:25:00,35.21,35.27,35.21,35.27,35140.0,28.9076,28.9569,28.9076,28.9569,35140.0
2017-07-13 14:30:00,35.27,35.3,35.27,35.29,42240.0,28.9569,28.9815,28.9569,28.9733,42240.0
2017-07-13 14:35:00,35.29,35.31,35.29,35.29,46404.0,28.9733,28.9897,28.9733,28.9733,46404.0
2017-07-13 14:40:00,35.29,35.29,35.25,35.27,27644.0,28.9733,28.9733,28.9405,28.9569,27644.0
2017-07-13 14:45:00,35.27,35.3,35.26,35.26,35592.0,28.9569,28.9815,28.9487,28.9487,35592.0
2017-07-13 14:50:00,35.26,35.27,35.23,35.24,34432.0,28.9487,28.9569,28.924,28.9322,34432.0
2017-07-13 14:55:00,35.24,35.24,35.22,35.22,33536.0,28.9322,28.9322,28.9158,28.9158,33536.0
2017-07-13 15:00:00,35.22,35.23,35.21,35.23,41504.0,28.9158,28.924,28.9076,28.924,41504.0
2017-07-13 15:05:00,35.23,35.23,35.19,35.2,53968.0,28.924,28.924,28.8912,28.8994,53968.0
2017-07-13 15:10:00,35.2,35.21,35.2,35.21,42916.0,28.8994,28.9076,28.8994,28.9076,42916.0
2017-07-13 15:15:00,35.2,35.21,35.18,35.21,36964.0,28.8994,28.9076,28.883,28.9076,36964.0
2017-07-13 15:20:00,35.2,35.21,35.19,35.2,37388.0,28.8994,28.9076,28.8912,28.8994,37388.0
2017-07-13 15:25:00,35.2,35.21,35.19,35.2,53580.0,28.8994,28.9076,28.8912,28.8994,53580.0
2017-07-13 15:30:00,35.2,35.21,35.19,35.2,62664.0,28.8994,28.9076,28.8912,28.8994,62664.0
2017-07-13 15:35:00,35.19,35.23,35.19,35.23,109556.0,28.8912,28.924,28.8912,28.924,109556.0
2017-07-13 15:40:00,35.23,35.23,35.2,35.22,122208.0,28.924,28.924,28.8994,28.9158,122208.0
2017-07-13 15:45:00,35.22,35.23,35.22,35.22,152156.0,28.9158,28.924,28.9158,28.9158,152156.0
2017-07-13 15:50:00,35.22,35.22,35.17,35.17,160064.0,28.9158,28.9158,28.8748,28.8748,160064.0
2017-07-13 15:55:00,35.17,35.18,35.13,35.15,302080.0,28.8748,28.883,28.8419,28.8584,302080.0
2017-07-14 09:30:00,35.41,35.48,35.37,35.4,82596.0,29.0718,29.1293,29.039,29.0636,82596.0
2017-07-14 09:35:00,35.43,35.46,35.41,35.44,20944.0,29.0882,29.1129,29.0718,29.0964,20944.0
2017-07-14 09:40:00,35.44,35.53,35.44,35.52,52404.0,29.0964,29.1703,29.0964,29.1621,52404.0
2017-07-14 09:45:00,35.52,35.52,35.49,35.51,38712.0,29.1621,29.1621,29.1375,29.1539,38712.0
2017-07-14 09:50:00,35.51,35.53,35.47,35.48,58612.0,29.1539,29.1703,29.1211,29.1293,58612.0
2017-07-14 09:55:00,35.48,35.49,35.44,35.44,210732.0,29.1293,29.1375,29.0964,29.0964,210732.0
2017-07-14 10:00:00,35.43,35.44,35.39,35.4,39136.0,29.0882,29.0964,29.0554,29.0636,39136.0
2017-07-14 10:05:00,35.4,35.44,35.4,35.41,18896.0,29.0636,29.0964,29.0636,29.0718,18896.0
2017-07-14 10:10:00,35.41,35.44,35.39,35.43,57884.0,29.0718,29.0964,29.0554,29.0882,57884.0
2017-07-14 10:15:00,35.41,35.5,35.41,35.49,25064.0,29.0718,29.1457,29.0718,29.1375,25064.0
2017-07-14 10:20:00,35.49,35.49,35.47,35.49,14216.0,29.1375,29.1375,29.1211,29.1375,14216.0
2017-07-14 10:25:00,35.49,35.49,35.45,35.48,38184.0,29.1375,29.1375,29.1047,29.1293,38184.0
2017-07-14 10:30:00,35.48,35.53,35.48,35.49,33224.0,29.1293,29.1703,29.1293,29.1375,33224.0
2017-07-14 10:35:00,35.49,35.52,35.49,35.5,28888.0,29.1375,29.1621,29.1375,29.1457,28888.0
2017-07-14 10:40:00,35.49,35.49,35.46,35.46,19524.0,29.1375,29.1375,29.1129,29.1129,19524.0
2017-07-14 10:45:00,35.47,35.48,35.44,35.45,32804.0,29.1211,29.1293,29.0964,29.1047,32804.0
2017-07-14 10:50:00,35.44,35.46,35.43,35.44,34100.0,29.0964,29.1129,29.0882,29.0964,34100.0
2017-07-14 10:55:00,35.44,35.44,35.41,35.42,42020.0,29.0964,29.0964,29.0718,29.08,42020.0
2017-07-14 11:00:00,35.41,35.41,35.39,35.39,39996.0,29.0718,29.0718,29.0554,29.0554,39996.0
2017-07-14 11:05:00,35.4,35.41,35.37,35.4,29624.0,29.0636,29.0718,29.039,29.0636,29624.0
2017-07-14 11:10:00,35.4,35.43,35.38,35.39,28368.0,29.0636,29.0882,29.0472,29.0554,28368.0
2017-07-14 11:15:00,35.38,35.42,35.38,35.41,29764.0,29.0472,29.08,29.0472,29.0718,29764.0
2017-07-14 11:20:00,35.42,35.42,35.38,35.4,23668.0,29.08,29.08,29.0472,29.0636,23668.0
2017-07-14 11:25:00,35.41,35.43,35.4,35.41,26080.0,29.0718,29.0882,29.0636,29.0718,26080.0
2017-07-14 11:30:00,35.42,35.43,35.4,35.4,21256.0,29.08,29.0882,29.0636,29.0636,21256.0
2017-07-14 11:35:00,35.4,35.41,35.35,35.35,29380.0,29.0636,29.0718,29.0226,29.0226,29380.0
2017-07-14 11:40:00,35.35,35.38,35.34,35.36,21908.0,29.0226,29.0472,29.0143,29.0308,21908.0
2017-07-14 11:45:00,35.35,35.36,35.34,35.34,14564.0,29.0226,29.0308,29.0143,29.0143,14564.0
2017-07-14 11:50:00,35.35,35.35,35.33,35.35,18800.0,29.0226,29.0226,29.0061,29.0226,18800.0
2017-07-14 11:55:00,35.36,35.37,35.34,35.36,30148.0,29.0308,29.039,29.0143,29.0308,30148.0
2017-07-14 12:00:00,35.35,35.4,35.35,35.39,20364.0,29.0226,29.0636,29.0226,29.0554,20364.0
2017-07-14 12:05:00,35.39,35.4,35.38,35.4,20800.0,29.0554,29.0636,29.0472,29.0636,20800.0
2017-07-14 12:10:00,35.4,35.43,35.4,35.43,13200.0,29.0636,29.0882,29.0636,29.0882,13200.0
2017-07-14 12:15:00,35.43,35.45,35.4,35.43,35928.0,29.0882,29.1047,29.0636,29.0882,35928.0
2017-07-14 12:20:00,35.43,35.44,35.42,35.42,10260.0,29.0882,29.0964,29.08,29.08,10260.0
2017-07-14 12:25:00,35.42,35.42,35.4,35.41,13440.0,29.08,29.08,29.0636,29.0718,13440.0
2017-07-14 12:30:00,35.42,35.43,35.41,35.41,8520.0,29.08,29.0882,29.0718,29.0718,8520.0
2017-07-14 12:35:00,35.42,35.48,35.41,35.48,25656.0,29.08,29.1293,29.0718,29.1293,25656.0
2017-07-14 12:40:00,35.47,35.48,35.46,35.47,16520.0,29.1211,29.1293,29.1129,29.1211,16520.0
2017-07-14 12:45:00,35.46,35.5,35.46,35.47,20364.0,29.1129,29.1457,29.1129,29.1211,20364.0
2017-07-14 12:50:00,35.47,35.47,35.46,35.46,11600.0,29.1211,29.1211,29.1129,29.1129,11600.0
2017-07-14 12:55:00,35.46,35.47,35.43,35.44,11380.0,29.1129,29.1211,29.0882,29.0964,11380.0
2017-07-14 13:00:00,35.44,35.44,35.42,35.42,8328.0,29.0964,29.0964,29.08,29.08,8328.0
2017-07-14 13:05:00,35.43,35.47,35.43,35.44,31200.0,29.0882,29.1211,29.0882,29.0964,31200.0
2017-07-14 13:10:00,35.44,35.45,35.43,35.43,7560.0,29.0964,29.1047,29.0882,29.0882,7560.0
2017-07-14 13:15:00,35.42,35.44,35.41,35.44,12524.0,29.08,29.0964,29.0718,29.0964,12524.0
2017-07-14 13:20:00,35.43,35.44,35.43,35.43,14396.0,29.0882,29.0964,29.0882,29.0882,14396.0
2017-07-14 13:25:00,35.42,35.44,35.42,35.44,17768.0,29.08,29.0964,29.08,29.0964,17768.0
2017-07-14 13:30:00,35.44,35.44,35.4,35.41,16060.0,29.0964,29.0964,29.0636,29.0718,16060.0
2017-07-14 13:35:00,35.41,35.41,35.39,35.4,17724.0,29.0718,29.0718,29.0554,29.0636,17724.0
2017-07-14 13:40:00,35.4,35.4,35.38,35.39,10980.0,29.0636,29.0636,29.0472,29.0554,10980.0
2017-07-14 13:45:00,35.38,35.41,35.38,35.4,24688.0,29.0472,29.0718,29.0472,29.0636,24688.0
2017-07-14 13:50:00,35.41,35.41,35.4,35.4,15824.0,29.0718,29.0718,29.0636,29.0636,15824.0
2017-07-14 13:55:00,35.4,35.42,35.39,35.42,20480.0,29.0636,29.08,29.0554,29.08,20480.0
2017-07-14 14:00:00,35.42,35.44,35.42,35.44,18000.0,29.08,29.0964,29.08,29.0964,18000.0
2017-07-14 14:05:00,35.43,35.44,35.43,35.44,17220.0,29.0882,29.0964,29.0882,29.0964,17220.0
2017-07-14 14:10:00,35.44,35.45,35.43,35.44,25396.0,29.0964,29.1047,29.0882,29.0964,25396.0
2017-07-14 14:15:00,35.44,35.44,35.42,35.43,25224.0,29.0964,29.0964,29.08,29.0882,25224.0
2017-07-14 14:20:00,35.42,35.42,35.41,35.41,20956.0,29.08,29.08,29.0718,29.0718,20956.0
2017-07-14 14:25:00,35.42,35.44,35.41,35.43,20324.0,29.08,29.0964,29.0718,29.0882,20324.0
2017-07-14 14:30:00,35.43,35.43,35.42,35.43,17396.0,29.0882,29.0882,29.08,29.0882,17396.0
2017-07-14 14:35:00,35.42,35.43,35.41,35.42,20836.0,29.08,29.0882,29.0718,29.08,20836.0
2017-07-14 14:40:00,35.42,35.42,35.4,35.4,20620.0,29.08,29.08,29.0636,29.0636,20620.0
2017-07-14 14:45:00,35.4,35.41,35.4,35.41,13612.0,29.0636,29.0718,29.0636,29.0718,13612.0
2017-07-14 14:50:00,35.41,35.41,35.4,35.4,15040.0,29.0718,29.0718,29.0636,29.0636,15040.0
2017-07-14 14:55:00,35.4,35.4,35.38,35.38,20836.0,29.0636,29.0636,29.0472,29.0472,20836.0
2017-07-14 15:00:00,35.38,35.42,35.38,35.42,20388.0,29.0472,29.08,29.0472,29.08,20388.0
2017-07-14 15:05:00,35.42,35.45,35.42,35.44,40084.0,29.08,29.1047,29.08,29.0964,40084.0
2017-07-14 15:10:00,35.44,35.44,35.42,35.42,37128.0,29.0964,29.0964,29.08,29.08,37128.0
2017-07-14 15:15:00,35.42,35.44,35.4,35.44,42488.0,29.08,29.0964,29.0636,29.0964,42488.0
2017-07-14 15:20:00,35.44,35.46,35.44,35.45,49088.0,29.0964,29.1129,29.0964,29.1047,49088.0
2017-07-14 15:25:00,35.45,35.48,35.44,35.46,52128.0,29.1047,29.1293,29.0964,29.1129,52128.0
2017-07-14 15:30:00,35.46,35.48,35.45,35.48,94856.0,29.1129,29.1293,29.1047,29.1293,94856.0
2017-07-14 15:35:00,35.48,35.49,35.47,35.48,67232.0,29.1293,29.1375,29.1211,29.1293,67232.0
2017-07-14 15:40:00,35.49,35.5,35.48,35.48,89960.0,29.1375,29.1457,29.1293,29.1293,89960.0
2017-07-14 15:45:00,35.48,35.48,35.42,35.42,66796.0,29.1293,29.1293,29.08,29.08,66796.0
2017-07-14 15:50:00,35.42,35.43,35.4,35.4,82208.0,29.08,29.0882,29.0636,29.0636,82208.0
2017-07-14 15:55:00,35.4,35.42,35.39,35.42,249028.0,29.0636,29.08,29.0554,29.08,249028.0
2017-07-17 09:30:00,35.35,35.43,35.31,35.38,147048.0,29.0226,29.0882,28.9897,29.0472,147048.0
2017-07-17 09:35:00,35.37,35.37,35.33,35.36,23112.0,29.039,29.039,29.0061,29.0308,23112.0
2017-07-17 09:40:00,35.34,35.35,35.28,35.28,37600.0,29.0143,29.0226,28.9651,28.9651,37600.0
2017-07-17 09:45:00,35.27,35.29,35.26,35.27,35968.0,28.9569,28.9733,28.9487,28.9569,35968.0
2017-07-17 09:50:00,35.27,35.33,35.27,35.3,46140.0,28.9569,29.0061,28.9569,28.9815,46140.0
2017-07-17 09:55:00,35.31,35.32,35.27,35.29,48000.0,28.9897,28.9979,28.9569,28.9733,48000.0
2017-07-17 10:00:00,35.29,35.31,35.26,35.27,61540.0,28.9733,28.9897,28.9487,28.9569,61540.0
2017-07-17 10:05:00,35.27,35.29,35.26,35.29,27816.0,28.9569,28.9733,28.9487,28.9733,27816.0
2017-07-17 10:10:00,35.28,35.31,35.27,35.31,37216.0,28.9651,28.9897,28.9569,28.9897,37216.0
2017-07-17 10:15:00,35.31,35.31,35.29,35.3,32004.0,28.9897,28.9897,28.9733,28.9815,32004.0
2017-07-17 10:20:00,35.29,35.31,35.28,35.29,42104.0,28.9733,28.9897,28.9651,28.9733,42104.0
2017-07-17 10:25:00,35.29,35.31,35.28,35.3,31760.0,28.9733,28.9897,28.9651,28.9815,31760.0
2017-07-17 10:30:00,35.3,35.33,35.29,35.32,25420.0,28.9815,29.0061,28.9733,28.9979,25420.0
2017-07-17 10:35:00,35.33,35.33,35.28,35.31,27220.0,29.0061,29.0061,28.9651,28.9897,27220.0
2017-07-17 10:40:00,35.3,35.31,35.29,35.31,33040.0,28.9815,28.9897,28.9733,28.9897,33040.0
2017-07-17 10:45:00,35.31,35.31,35.29,35.3,41332.0,28.9897,28.9897,28.9733,28.9815,41332.0
2017-07-17 10:50:00,35.3,35.3,35.26,35.27,27868.0,28.9815,28.9815,28.9487,28.9569,27868.0
2017-07-17 10:55:00,35.27,35.28,35.26,35.28,42244.0,28.9569,28.9651,28.9487,28.9651,42244.0
2017-07-17 11:00:00,35.27,35.31,35.27,35.28,24592.0,28.9569,28.9897,28.9569,28.9651,24592.0
2017-07-17 11:05:00,35.29,35.3,35.28,35.28,27400.0,28.9733,28.9815,28.9651,28.9651,27400.0
2017-07-17 11:10:00,35.28,35.3,35.27,35.3,30464.0,28.9651,28.9815,28.9569,28.9815,30464.0
2017-07-17 11:15:00,35.3,35.32,35.3,35.31,26100.0,28.9815,28.9979,28.9815,28.9897,26100.0
2017-07-17 11:20:00,35.31,35.31,35.28,35.3,55836.0,28.9897,28.9897,28.9651,28.9815,55836.0
2017-07-17 11:25:00,35.31,35.32,35.31,35.31,22580.0,28.9897,28.9979,28.9897,28.9897,22580.0
2017-07-17 11:30:00,35.32,35.32,35.29,35.29,29172.0,28.9979,28.9979,28.9733,28.9733,29172.0
2017-07-17 11:35:00,35.29,35.29,35.26,35.26,23612.0,28.9733,28.9733,28.9487,28.9487,23612.0
2017-07-17 11:40:00,35.27,35.27,35.25,35.27,46788.0,28.9569,28.9569,28.9405,28.9569,46788.0
2017-07-17 11:45:00,35.27,35.27,35.27,35.27,22960.0,28.9569,28.9569,28.9569,28.9569,22960.0
2017-07-17 11:50:00,35.27,35.28,35.26,35.26,24128.0,28.9569,28.9651,28.9487,28.9487,24128.0
2017-07-17 11:55:00,35.26,35.29,35.26,35.27,31248.0,28.9487,28.9733,28.9487,28.9569,31248.0
2017-07-17 12:00:00,35.27,35.3,35.26,35.3,27280.0,28.9569,28.9815,28.9487,28.9815,27280.0
2017-07-17 12:05:00,35.3,35.3,35.28,35.3,25764.0,28.9815,28.9815,28.9651,28.9815,25764.0
2017-07-17 12:10:00,35.3,35.3,35.28,35.29,19540.0,28.9815,28.9815,28.9651,28.9733,19540.0
2017-07-17 12:15:00,35.29,35.29,35.28,35.29,24840.0,28.9733,28.9733,28.9651,28.9733,24840.0
2017-07-17 12:20:00,35.29,35.32,35.28,35.31,42428.0,28.9733,28.9979,28.9651,28.9897,42428.0
2017-07-17 12:25:00,35.31,35.32,35.3,35.31,33180.0,28.9897,28.9979,28.9815,28.9897,33180.0
2017-07-17 12:30:00,35.3,35.31,35.3,35.3,27988.0,28.9815,28.9897,28.9815,28.9815,27988.0
2017-07-17 12:35:00,35.3,35.31,35.3,35.31,24536.0,28.9815,28.9897,28.9815,28.9897,24536.0
2017-07-17 12:40:00,35.3,35.31,35.29,35.3,23840.0,28.9815,28.9897,28.9733,28.9815,23840.0
2017-07-17 12:45:00,35.3,35.3,35.27,35.28,29132.0,28.9815,28.9815,28.9569,28.9651,29132.0
2017-07-17 12:50:00,35.27,35.29,35.27,35.28,23388.0,28.9569,28.9733,28.9569,28.9651,23388.0
2017-07-17 12:55:00,35.28,35.3,35.28,35.29,31272.0,28.9651,28.9815,28.9651,28.9733,31272.0
2017-07-17 13:00:00,35.29,35.3,35.29,35.29,34516.0,28.9733,28.9815,28.9733,28.9733,34516.0
2017-07-17 13:05:00,35.29,35.29,35.29,35.29,26324.0,28.9733,28.9733,28.9733,28.9733,26324.0
2017-07-17 13:10:00,35.29,35.32,35.29,35.31,25920.0,28.9733,28.9979,28.9733,28.9897,25920.0
2017-07-17 13:15:00,35.32,35.32,35.31,35.31,19320.0,28.9979,28.9979,28.9897,28.9897,19320.0
2017-07-17 13:20:00,35.32,35.32,35.3,35.31,23772.0,28.9979,28.9979,28.9815,28.9897,23772.0
2017-07-17 13:25:00,35.3,35.31,35.29,35.3,20400.0,28.9815,28.9897,28.9733,28.9815,20400.0
2017-07-17 13:30:00,35.29,35.3,35.28,35.3,33692.0,28.9733,28.9815,28.9651,28.9815,33692.0
2017-07-17 13:35:00,35.3,35.32,35.29,35.3,82284.0,28.9815,28.9979,28.9733,28.9815,82284.0
2017-07-17 13:40:00,35.31,35.31,35.28,35.3,16240.0,28.9897,28.9897,28.9651,28.9815,16240.0
2017-07-17 13:45:00,35.29,35.32,35.29,35.31,39020.0,28.9733,28.9979,28.9733,28.9897,39020.0
2017-07-17 13:50:00,35.31,35.31,35.28,35.28,40684.0,28.9897,28.9897,28.9651,28.9651,40684.0
2017-07-17 13:55:00,35.28,35.29,35.28,35.29,26016.0,28.9651,28.9733,28.9651,28.9733,26016.0
2017-07-17 14:00:00,35.29,35.29,35.28,35.29,36344.0,28.9733,28.9733,28.9651,28.9733,36344.0
2017-07-17 14:05:00,35.29,35.32,35.29,35.31,58680.0,28.9733,28.9979,28.9733,28.9897,58680.0
2017-07-17 14:10:00,35.31,35.31,35.28,35.28,29288.0,28.9897,28.9897,28.9651,28.9651,29288.0
2017-07-17 14:15:00,35.28,35.28,35.26,35.26,32008.0,28.9651,28.9651,28.9487,28.9487,32008.0
2017-07-17 14:20:00,35.26,35.27,35.26,35.27,48624.0,28.9487,28.9569,28.9487,28.9569,48624.0
2017-07-17 14:25:00,35.27,35.27,35.25,35.26,64380.0,28.9569,28.9569,28.9405,28.9487,64380.0
2017-07-17 14:30:00,35.26,35.26,35.23,35.24,63800.0,28.9487,28.9487,28.924,28.9322,63800.0
2017-07-17 14:35:00,35.23,35.24,35.22,35.22,59368.0,28.924,28.9322,28.9158,28.9158,59368.0
2017-07-17 14:40:00,35.22,35.23,35.19,35.19,111356.0,28.9158,28.924,28.8912,28.8912,111356.0
2017-07-17 14:45:00,35.19,35.24,35.19,35.24,75392.0,28.8912,28.9322,28.8912,28.9322,75392.0
2017-07-17 14:50:00,35.24,35.3,35.24,35.3,28604.0,28.9322,28.9815,28.9322,28.9815,28604.0
2017-07-17 14:55:00,35.3,35.3,35.27,35.28,49488.0,28.9815,28.9815,28.9569,28.9651,49488.0
2017-07-17 15:00:00,35.28,35.29,35.26,35.27,42540.0,28.9651,28.9733,28.9487,28.9569,42540.0
2017-07-17 15:05:00,35.26,35.27,35.22,35.22,66080.0,28.9487,28.9569,28.9158,28.9158,66080.0
2017-07-17 15:10:00,35.21,35.22,35.21,35.21,82124.0,28.9076,28.9158,28.9076,28.9076,82124.0
2017-07-17 15:15:00,35.21,35.22,35.2,35.2,55812.0,28.9076,28.9158,28.8994,28.8994,55812.0
2017-07-17 15:20:00,35.2,35.22,35.2,35.22,57064.0,28.8994,28.9158,28.8994,28.9158,57064.0
2017-07-17 15:25:00,35.22,35.22,35.19,35.2,70532.0,28.9158,28.9158,28.8912,28.8994,70532.0
2017-07-17 15:30:00,35.2,35.21,35.19,35.2,82588.0,28.8994,28.9076,28.8912,28.8994,82588.0
2017-07-17 15:35:00,35.2,35.23,35.2,35.23,104892.0,28.8994,28.924,28.8994,28.924,104892.0
2017-07-17 15:40:00,35.23,35.24,35.23,35.23,138932.0,28.924,28.9322,28.924,28.924,138932.0
2017-07-17 15:45:00,35.23,35.24,35.23,35.24,143792.0,28.924,28.9322,28.924,28.9322,143792.0
2017-07-17 15:50:00,35.24,35.26,35.23,35.26,126568.0,28.9322,28.9487,28.924,28.9487,126568.0
2017-07-17 15:55:00,35.26,35.27,35.25,35.26,285980.0,28.9487,28.9569,28.9405,28.9487,285980.0
2017-07-18 09:30:00,35.32,35.34,35.25,35.33,121512.0,28.9979,29.0143,28.9405,29.0061,121512.0
2017-07-18 09:35:00,35.32,35.39,35.32,35.38,37992.0,28.9979,29.0554,28.9979,29.0472,37992.0
2017-07-18 09:40:00,35.38,35.39,35.34,35.37,105940.0,29.0472,29.0554,29.0143,29.039,105940.0
2017-07-18 09:45:00,35.38,35.43,35.38,35.4,84044.0,29.0472,29.0882,29.0472,29.0636,84044.0
2017-07-18 09:50:00,35.4,35.44,35.34,35.35,93796.0,29.0636,29.0964,29.0143,29.0226,93796.0
2017-07-18 09:55:00,35.35,35.4,35.35,35.38,43728.0,29.0226,29.0636,29.0226,29.0472,43728.0
2017-07-18 10:00:00,35.38,35.43,35.38,35.43,53360.0,29.0472,29.0882,29.0472,29.0882,53360.0
2017-07-18 10:05:00,35.42,35.45,35.4,35.45,63180.0,29.08,29.1047,29.0636,29.1047,63180.0
2017-07-18 10:10:00,35.45,35.49,35.44,35.48,44668.0,29.1047,29.1375,29.0964,29.1293,44668.0
2017-07-18 10:15:00,35.47,35.49,35.47,35.47,22788.0,29.1211,29.1375,29.1211,29.1211,22788.0
2017-07-18 10:20:00,35.48,35.5,35.46,35.49,54492.0,29.1293,29.1457,29.1129,29.1375,54492.0
2017-07-18 10:25:00,35.49,35.49,35.47,35.47,48236.0,29.1375,29.1375,29.1211,29.1211,48236.0
2017-07-18 10:30:00,35.47,35.5,35.46,35.47,93948.0,29.1211,29.1457,29.1129,29.1211,93948.0
2017-07-18 10:35:00,35.47,35.47,35.42,35.42,38276.0,29.1211,29.1211,29.08,29.08,38276.0
2017-07-18 10:40:00,35.42,35.5,35.42,35.49,88728.0,29.08,29.1457,29.08,29.1375,88728.0
2017-07-18 10:45:00,35.5,35.51,35.48,35.49,50680.0,29.1457,29.1539,29.1293,29.1375,50680.0
2017-07-18 10:50:00,35.49,35.51,35.46,35.48,71020.0,29.1375,29.1539,29.1129,29.1293,71020.0
2017-07-18 10:55:00,35.48,35.53,35.46,35.46,69112.0,29.1293,29.1703,29.1129,29.1129,69112.0
2017-07-18 11:00:00,35.46,35.47,35.43,35.45,60964.0,29.1129,29.1211,29.0882,29.1047,60964.0
2017-07-18 11:05:00,35.45,35.46,35.43,35.43,45720.0,29.1047,29.1129,29.0882,29.0882,45720.0
2017-07-18 11:10:00,35.43,35.44,35.41,35.42,36516.0,29.0882,29.0964,29.0718,29.08,36516.0
2017-07-18 11:15:00,35.42,35.42,35.4,35.4,49524.0,29.08,29.08,29.0636,29.0636,49524.0
2017-07-18 11:20:00,35.4,35.46,35.4,35.43,44380.0,29.0636,29.1129,29.0636,29.0882,44380.0
2017-07-18 11:25:00,35.43,35.43,35.41,35.41,34560.0,29.0882,29.0882,29.0718,29.0718,34560.0
2017-07-18 11:30:00,35.42,35.45,35.42,35.45,36816.0,29.08,29.1047,29.08,29.1047,36816.0
2017-07-18 11:35:00,35.45,35.5,35.45,35.49,26552.0,29.1047,29.1457,29.1047,29.1375,26552.0
2017-07-18 11:40:00,35.5,35.5,35.45,35.46,68772.0,29.1457,29.1457,29.1047,29.1129,68772.0
2017-07-18 11:45:00,35.45,35.49,35.45,35.48,37912.0,29.1047,29.1375,29.1047,29.1293,37912.0
2017-07-18 11:50:00,35.48,35.49,35.48,35.49,30384.0,29.1293,29.1375,29.1293,29.1375,30384.0
2017-07-18 11:55:00,35.49,35.49,35.44,35.48,86052.0,29.1375,29.1375,29.0964,29.1293,86052.0
2017-07-18 12:00:00,35.48,35.48,35.47,35.47,17148.0,29.1293,29.1293,29.1211,29.1211,17148.0
2017-07-18 12:05:00,35.47,35.49,35.46,35.48,34800.0,29.1211,29.1375,29.1129,29.1293,34800.0
2017-07-18 12:10:00,35.48,35.48,35.46,35.46,24492.0,29.1293,29.1293,29.1129,29.1129,24492.0
2017-07-18 12:15:00,35.45,35.46,35.45,35.45,30080.0,29.1047,29.1129,29.1047,29.1047,30080.0
2017-07-18 12:20:00,35.45,35.48,35.44,35.46,31268.0,29.1047,29.1293,29.0964,29.1129,31268.0
2017-07-18 12:25:00,35.46,35.46,35.44,35.45,31352.0,29.1129,29.1129,29.0964,29.1047,31352.0
2017-07-18 12:30:00,35.45,35.46,35.44,35.46,15732.0,29.1047,29.1129,29.0964,29.1129,15732.0
2017-07-18 12:35:00,35.46,35.47,35.45,35.46,42712.0,29.1129,29.1211,29.1047,29.1129,42712.0
2017-07-18 12:40:00,35.46,35.5,35.44,35.44,57648.0,29.1129,29.1457,29.0964,29.0964,57648.0
2017-07-18 12:45:00,35.44,35.44,35.42,35.43,25396.0,29.0964,29.0964,29.08,29.0882,25396.0
2017-07-18 12:50:00,35.43,35.44,35.41,35.44,17752.0,29.0882,29.0964,29.0718,29.0964,17752.0
2017-07-18 12:55:00,35.45,35.47,35.45,35.47,15944.0,29.1047,29.1211,29.1047,29.1211,15944.0
2017-07-18 13:00:00,35.47,35.47,35.45,35.45,41344.0,29.1211,29.1211,29.1047,29.1047,41344.0
2017-07-18 13:05:00,35.46,35.47,35.45,35.47,20564.0,29.1129,29.1211,29.1047,29.1211,20564.0
2017-07-18 13:10:00,35.47,35.48,35.46,35.46,19496.0,29.1211,29.1293,29.1129,29.1129,19496.0
2017-07-18 13:15:00,35.47,35.48,35.46,35.46,31364.0,29.1211,29.1293,29.1129,29.1129,31364.0
2017-07-18 13:20:00,35.46,35.47,35.45,35.45,10000.0,29.1129,29.1211,29.1047,29.1047,10000.0
2017-07-18 13:25:00,35.45,35.46,35.44,35.44,41424.0,29.1047,29.1129,29.0964,29.0964,41424.0
2017-07-18 13:30:00,35.44,35.44,35.43,35.43,35876.0,29.0964,29.0964,29.0882,29.0882,35876.0
2017-07-18 13:35:00,35.44,35.45,35.43,35.44,25756.0,29.0964,29.1047,29.0882,29.0964,25756.0
2017-07-18 13:40:00,35.44,35.46,35.43,35.43,38784.0,29.0964,29.1129,29.0882,29.0882,38784.0
2017-07-18 13:45:00,35.43,35.43,35.38,35.38,63408.0,29.0882,29.0882,29.0472,29.0472,63408.0
2017-07-18 13:50:00,35.38,35.39,35.38,35.38,22636.0,29.0472,29.0554,29.0472,29.0472,22636.0
2017-07-18 13:55:00,35.38,35.41,35.37,35.4,18080.0,29.0472,29.0718,29.039,29.0636,18080.0
2017-07-18 14:00:00,35.4,35.44,35.4,35.42,30564.0,29.0636,29.0964,29.0636,29.08,30564.0
2017-07-18 14:05:00,35.42,35.42,35.39,35.4,20448.0,29.08,29.08,29.0554,29.0636,20448.0
2017-07-18 14:10:00,35.39,35.39,35.37,35.37,25060.0,29.0554,29.0554,29.039,29.039,25060.0
2017-07-18 14:15:00,35.37,35.38,35.37,35.38,31352.0,29.039,29.0472,29.039,29.0472,31352.0
2017-07-18 14:20:00,35.38,35.42,35.38,35.42,22288.0,29.0472,29.08,29.0472,29.08,22288.0
2017-07-18 14:25:00,35.42,35.42,35.39,35.4,39620.0,29.08,29.08,29.0554,29.0636,39620.0
2017-07-18 14:30:00,35.4,35.42,35.38,35.42,16756.0,29.0636,29.08,29.0472,29.08,16756.0
2017-07-18 14:35:00,35.42,35.43,35.37,35.37,58224.0,29.08,29.0882,29.039,29.039,58224.0
2017-07-18 14:40:00,35.37,35.38,35.36,35.36,32892.0,29.039,29.0472,29.0308,29.0308,32892.0
2017-07-18 14:45:00,35.37,35.37,35.36,35.37,31208.0,29.039,29.039,29.0308,29.039,31208.0
2017-07-18 14:50:00,35.37,35.37,35.36,35.36,34880.0,29.039,29.039,29.0308,29.0308,34880.0
2017-07-18 14:55:00,35.37,35.37,35.35,35.37,44700.0,29.039,29.039,29.0226,29.039,44700.0
2017-07-18 15:00:00,35.36,35.37,35.36,35.36,44204.0,29.0308,29.039,29.0308,29.0308,44204.0
2017-07-18 15:05:00,35.36,35.38,35.36,35.36,54928.0,29.0308,29.0472,29.0308,29.0308,54928.0
2017-07-18 15:10:00,35.37,35.37,35.36,35.36,32700.0,29.039,29.039,29.0308,29.0308,32700.0
2017-07-18 15:15:00,35.36,35.37,35.34,35.34,142148.0,29.0308,29.039,29.0143,29.0143,142148.0
2017-07-18 15:20:00,35.34,35.38,35.34,35.38,140080.0,29.0143,29.0472,29.0143,29.0472,140080.0
2017-07-18 15:25:00,35.38,35.39,35.36,35.38,118224.0,29.0472,29.0554,29.0308,29.0472,118224.0
2017-07-18 15:30:00,35.38,35.38,35.34,35.35,60676.0,29.0472,29.0472,29.0143,29.0226,60676.0
2017-07-18 15:35:00,35.35,35.37,35.35,35.35,51256.0,29.0226,29.039,29.0226,29.0226,51256.0
2017-07-18 15:40:00,35.35,35.38,35.35,35.37,94648.0,29.0226,29.0472,29.0226,29.039,94648.0
2017-07-18 15:45:00,35.37,35.39,35.36,35.39,150452.0,29.039,29.0554,29.0308,29.0554,150452.0
2017-07-18 15:50:00,35.39,35.4,35.37,35.4,86864.0,29.0554,29.0636,29.039,29.0636,86864.0
2017-07-18 15:55:00,35.4,35.4,35.37,35.38,303332.0,29.0636,29.0636,29.039,29.0472,303332.0
2017-07-19 09:30:00,35.49,35.49,35.39,35.41,80308.0,29.1375,29.1375,29.0554,29.0718,80308.0
2017-07-19 09:35:00,35.43,35.45,35.4,35.45,23960.0,29.0882,29.1047,29.0636,29.1047,23960.0
2017-07-19 09:40:00,35.43,35.46,35.42,35.45,11144.0,29.0882,29.1129,29.08,29.1047,11144.0
2017-07-19 09:45:00,35.45,35.48,35.45,35.45,17320.0,29.1047,29.1293,29.1047,29.1047,17320.0
2017-07-19 09:50:00,35.46,35.52,35.46,35.49,37288.0,29.1129,29.1621,29.1129,29.1375,37288.0
2017-07-19 09:55:00,35.49,35.5,35.45,35.45,24036.0,29.1375,29.1457,29.1047,29.1047,24036.0
2017-07-19 10:00:00,35.46,35.48,35.45,35.47,21172.0,29.1129,29.1293,29.1047,29.1211,21172.0
2017-07-19 10:05:00,35.47,35.48,35.45,35.45,33092.0,29.1211,29.1293,29.1047,29.1047,33092.0
2017-07-19 10:10:00,35.44,35.47,35.44,35.46,19904.0,29.0964,29.1211,29.0964,29.1129,19904.0
2017-07-19 10:15:00,35.46,35.47,35.4,35.41,32140.0,29.1129,29.1211,29.0636,29.0718,32140.0
2017-07-19 10:20:00,35.41,35.41,35.38,35.39,20980.0,29.0718,29.0718,29.0472,29.0554,20980.0
2017-07-19 10:25:00,35.39,35.39,35.36,35.37,28784.0,29.0554,29.0554,29.0308,29.039,28784.0
2017-07-19 10:30:00,35.38,35.39,35.37,35.37,51980.0,29.0472,29.0554,29.039,29.039,51980.0
2017-07-19 10:35:00,35.38,35.39,35.37,35.38,37988.0,29.0472,29.0554,29.039,29.0472,37988.0
2017-07-19 10:40:00,35.37,35.37,35.35,35.35,20168.0,29.039,29.039,29.0226,29.0226,20168.0
2017-07-19 10:45:00,35.36,35.37,35.35,35.35,31468.0,29.0308,29.039,29.0226,29.0226,31468.0
2017-07-19 10:50:00,35.36,35.38,35.36,35.37,16000.0,29.0308,29.0472,29.0308,29.039,16000.0
2017-07-19 10:55:00,35.38,35.39,35.37,35.37,22544.0,29.0472,29.0554,29.039,29.039,22544.0
2017-07-19 11:00:00,35.38,35.38,35.34,35.34,26640.0,29.0472,29.0472,29.0143,29.0143,26640.0
2017-07-19 11:05:00,35.33,35.36,35.33,35.36,21848.0,29.0061,29.0308,29.0061,29.0308,21848.0
2017-07-19 11:10:00,35.35,35.36,35.35,35.36,23252.0,29.0226,29.0308,29.0226,29.0308,23252.0
2017-07-19 11:15:00,35.37,35.38,35.35,35.36,21756.0,29.039,29.0472,29.0226,29.0308,21756.0
2017-07-19 11:20:00,35.35,35.37,35.35,35.35,9396.0,29.0226,29.039,29.0226,29.0226,9396.0
2017-07-19 11:25:00,35.36,35.41,35.36,35.41,39852.0,29.0308,29.0718,29.0308,29.0718,39852.0
2017-07-19 11:30:00,35.42,35.45,35.41,35.43,23544.0,29.08,29.1047,29.0718,29.0882,23544.0
2017-07-19 11:35:00,35.43,35.43,35.38,35.38,37176.0,29.0882,29.0882,29.0472,29.0472,37176.0
2017-07-19 11:40:00,35.39,35.4,35.37,35.4,17576.0,29.0554,29.0636,29.039,29.0636,17576.0
2017-07-19 11:45:00,35.4,35.4,35.38,35.38,29200.0,29.0636,29.0636,29.0472,29.0472,29200.0
2017-07-19 11:50:00,35.38,35.39,35.38,35.38,17292.0,29.0472,29.0554,29.0472,29.0472,17292.0
2017-07-19 11:55:00,35.38,35.39,35.37,35.39,23140.0,29.0472,29.0554,29.039,29.0554,23140.0
2017-07-19 12:00:00,35.39,35.41,35.39,35.41,15368.0,29.0554,29.0718,29.0554,29.0718,15368.0
2017-07-19 12:05:00,35.41,35.42,35.38,35.38,15800.0,29.0718,29.08,29.0472,29.0472,15800.0
2017-07-19 12:10:00,35.38,35.4,35.38,35.4,11600.0,29.0472,29.0636,29.0472,29.0636,11600.0
2017-07-19 12:15:00,35.42,35.42,35.39,35.39,24940.0,29.08,29.08,29.0554,29.0554,24940.0
2017-07-19 12:20:00,35.39,35.42,35.39,35.42,13780.0,29.0554,29.08,29.0554,29.08,13780.0
2017-07-19 12:25:00,35.42,35.42,35.41,35.42,12460.0,29.08,29.08,29.0718,29.08,12460.0
2017-07-19 12:30:00,35.42,35.42,35.41,35.42,7648.0,29.08,29.08,29.0718,29.08,7648.0
2017-07-19 12:35:00,35.42,35.43,35.42,35.43,19484.0,29.08,29.0882,29.08,29.0882,19484.0
2017-07-19 12:40:00,35.43,35.43,35.42,35.42,11788.0,29.0882,29.0882,29.08,29.08,11788.0
2017-07-19 12:45:00,35.42,35.43,35.4,35.41,17788.0,29.08,29.0882,29.0636,29.0718,17788.0
2017-07-19 12:50:00,35.41,35.41,35.39,35.39,17252.0,29.0718,29.0718,29.0554,29.0554,17252.0
2017-07-19 12:55:00,35.4,35.43,35.4,35.43,17112.0,29.0636,29.0882,29.0636,29.0882,17112.0
2017-07-19 13:00:00,35.42,35.43,35.42,35.43,12796.0,29.08,29.0882,29.08,29.0882,12796.0
2017-07-19 13:05:00,35.43,35.45,35.42,35.45,27860.0,29.0882,29.1047,29.08,29.1047,27860.0
2017-07-19 13:10:00,35.44,35.44,35.44,35.44,61520.0,29.0964,29.0964,29.0964,29.0964,61520.0
2017-07-19 13:15:00,35.44,35.45,35.43,35.43,6040.0,29.0964,29.1047,29.0882,29.0882,6040.0
2017-07-19 13:20:00,35.44,35.44,35.42,35.42,12164.0,29.0964,29.0964,29.08,29.08,12164.0
2017-07-19 13:25:00,35.42,35.43,35.41,35.43,27108.0,29.08,29.0882,29.0718,29.0882,27108.0
2017-07-19 13:30:00,35.43,35.43,35.42,35.43,22024.0,29.0882,29.0882,29.08,29.0882,22024.0
2017-07-19 13:35:00,35.43,35.43,35.42,35.43,9868.0,29.0882,29.0882,29.08,29.0882,9868.0
2017-07-19 13:40:00,35.43,35.43,35.43,35.43,10560.0,29.0882,29.0882,29.0882,29.0882,10560.0
2017-07-19 13:45:00,35.43,35.44,35.42,35.42,49796.0,29.0882,29.0964,29.08,29.08,49796.0
2017-07-19 13:50:00,35.41,35.41,35.38,35.39,34196.0,29.0718,29.0718,29.0472,29.0554,34196.0
2017-07-19 13:55:00,35.38,35.39,35.37,35.37,55136.0,29.0472,29.0554,29.039,29.039,55136.0
2017-07-19 14:00:00,35.37,35.39,35.37,35.38,32020.0,29.039,29.0554,29.039,29.0472,32020.0
2017-07-19 14:05:00,35.38,35.38,35.37,35.38,26572.0,29.0472,29.0472,29.039,29.0472,26572.0
2017-07-19 14:10:00,35.38,35.41,35.38,35.41,40864.0,29.0472,29.0718,29.0472,29.0718,40864.0
2017-07-19 14:15:00,35.42,35.42,35.41,35.42,38400.0,29.08,29.08,29.0718,29.08,38400.0
2017-07-19 14:20:00,35.42,35.43,35.39,35.4,82652.0,29.08,29.0882,29.0554,29.0636,82652.0
2017-07-19 14:25:00,35.41,35.44,35.4,35.44,37592.0,29.0718,29.0964,29.0636,29.0964,37592.0
2017-07-19 14:30:00,35.43,35.43,35.42,35.42,14596.0,29.0882,29.0882,29.08,29.08,14596.0
2017-07-19 14:35:00,35.41,35.43,35.41,35.43,20328.0,29.0718,29.0882,29.0718,29.0882,20328.0
2017-07-19 14:40:00,35.43,35.43,35.42,35.43,22692.0,29.0882,29.0882,29.08,29.0882,22692.0
2017-07-19 14:45:00,35.43,35.43,35.41,35.42,31040.0,29.0882,29.0882,29.0718,29.08,31040.0
2017-07-19 14:50:00,35.41,35.41,35.4,35.41,39940.0,29.0718,29.0718,29.0636,29.0718,39940.0
2017-07-19 14:55:00,35.41,35.43,35.41,35.43,39480.0,29.0718,29.0882,29.0718,29.0882,39480.0
2017-07-19 15:00:00,35.42,35.45,35.42,35.44,64032.0,29.08,29.1047,29.08,29.0964,64032.0
2017-07-19 15:05:00,35.44,35.45,35.43,35.43,21944.0,29.0964,29.1047,29.0882,29.0882,21944.0
2017-07-19 15:10:00,35.43,35.45,35.43,35.44,55212.0,29.0882,29.1047,29.0882,29.0964,55212.0
2017-07-19 15:15:00,35.44,35.45,35.43,35.45,26360.0,29.0964,29.1047,29.0882,29.1047,26360.0
2017-07-19 15:20:00,35.45,35.46,35.45,35.46,27944.0,29.1047,29.1129,29.1047,29.1129,27944.0
2017-07-19 15:25:00,35.46,35.48,35.46,35.46,28108.0,29.1129,29.1293,29.1129,29.1129,28108.0
2017-07-19 15:30:00,35.45,35.48,35.45,35.48,41632.0,29.1047,29.1293,29.1047,29.1293,41632.0
2017-07-19 15:35:00,35.48,35.49,35.48,35.48,39300.0,29.1293,29.1375,29.1293,29.1293,39300.0
2017-07-19 15:40:00,35.48,35.48,35.46,35.46,58508.0,29.1293,29.1293,29.1129,29.1129,58508.0
2017-07-19 15:45:00,35.47,35.47,35.45,35.45,54084.0,29.1211,29.1211,29.1047,29.1047,54084.0
2017-07-19 15:50:00,35.45,35.46,35.43,35.44,58460.0,29.1047,29.1129,29.0882,29.0964,58460.0
2017-07-19 15:55:00,35.44,35.48,35.43,35.45,352620.0,29.0964,29.1293,29.0882,29.1047,352620.0
2017-07-20 09:30:00,35.58,35.67,35.5,35.65,160824.0,29.2114,29.2853,29.1457,29.2689,160824.0
2017-07-20 09:35:00,35.65,35.67,35.63,35.64,40420.0,29.2689,29.2853,29.2524,29.2606,40420.0
2017-07-20 09:40:00,35.63,35.68,35.63,35.68,49396.0,29.2524,29.2935,29.2524,29.2935,49396.0
2017-07-20 09:45:00,35.68,35.69,35.67,35.67,89952.0,29.2935,29.3017,29.2853,29.2853,89952.0
2017-07-20 09:50:00,35.66,35.69,35.65,35.69,58988.0,29.2771,29.3017,29.2689,29.3017,58988.0
2017-07-20 09:55:00,35.69,35.73,35.69,35.73,33668.0,29.3017,29.3345,29.3017,29.3345,33668.0
2017-07-20 10:00:00,35.74,35.76,35.71,35.72,53200.0,29.3427,29.3592,29.3181,29.3263,53200.0
2017-07-20 10:05:00,35.73,35.75,35.68,35.68,77616.0,29.3345,29.351,29.2935,29.2935,77616.0
2017-07-20 10:10:00,35.68,35.71,35.65,35.7,66472.0,29.2935,29.3181,29.2689,29.3099,66472.0
2017-07-20 10:15:00,35.7,35.7,35.64,35.65,52308.0,29.3099,29.3099,29.2606,29.2689,52308.0
2017-07-20 10:20:00,35.65,35.7,35.65,35.69,28692.0,29.2689,29.3099,29.2689,29.3017,28692.0
2017-07-20 10:25:00,35.69,35.69,35.64,35.65,76800.0,29.3017,29.3017,29.2606,29.2689,76800.0
2017-07-20 10:30:00,35.65,35.67,35.62,35.66,87012.0,29.2689,29.2853,29.2442,29.2771,87012.0
2017-07-20 10:35:00,35.67,35.71,35.66,35.69,36760.0,29.2853,29.3181,29.2771,29.3017,36760.0
2017-07-20 10:40:00,35.7,35.72,35.69,35.71,25836.0,29.3099,29.3263,29.3017,29.3181,25836.0
2017-07-20 10:45:00,35.7,35.77,35.7,35.76,33980.0,29.3099,29.3674,29.3099,29.3592,33980.0
2017-07-20 10:50:00,35.77,35.78,35.74,35.75,33364.0,29.3674,29.3756,29.3427,29.351,33364.0
2017-07-20 10:55:00,35.75,35.78,35.74,35.77,33528.0,29.351,29.3756,29.3427,29.3674,33528.0
2017-07-20 11:00:00,35.77,35.8,35.76,35.8,57120.0,29.3674,29.392,29.3592,29.392,57120.0
2017-07-20 11:05:00,35.8,35.81,35.77,35.77,53116.0,29.392,29.4002,29.3674,29.3674,53116.0
2017-07-20 11:10:00,35.77,35.78,35.76,35.77,25996.0,29.3674,29.3756,29.3592,29.3674,25996.0
2017-07-20 11:15:00,35.78,35.8,35.78,35.8,22352.0,29.3756,29.392,29.3756,29.392,22352.0
2017-07-20 11:20:00,35.81,35.85,35.8,35.83,21260.0,29.4002,29.4331,29.392,29.4166,21260.0
2017-07-20 11:25:00,35.82,35.82,35.79,35.79,17512.0,29.4084,29.4084,29.3838,29.3838,17512.0
2017-07-20 11:30:00,35.79,35.81,35.78,35.8,24284.0,29.3838,29.4002,29.3756,29.392,24284.0
2017-07-20 11:35:00,35.81,35.82,35.78,35.8,18092.0,29.4002,29.4084,29.3756,29.392,18092.0
2017-07-20 11:40:00,35.8,35.83,35.79,35.83,19952.0,29.392,29.4166,29.3838,29.4166,19952.0
2017-07-20 11:45:00,35.83,35.87,35.83,35.86,22988.0,29.4166,29.4495,29.4166,29.4413,22988.0
2017-07-20 11:50:00,35.86,35.87,35.84,35.85,38164.0,29.4413,29.4495,29.4248,29.4331,38164.0
2017-07-20 11:55:00,35.85,35.85,35.83,35.84,21088.0,29.4331,29.4331,29.4166,29.4248,21088.0
2017-07-20 12:00:00,35.84,35.85,35.83,35.84,14024.0,29.4248,29.4331,29.4166,29.4248,14024.0
2017-07-20 12:05:00,35.83,35.87,35.83,35.87,6876.0,29.4166,29.4495,29.4166,29.4495,6876.0
2017-07-20 12:10:00,35.87,35.87,35.85,35.85,23740.0,29.4495,29.4495,29.4331,29.4331,23740.0
2017-07-20 12:15:00,35.84,35.84,35.83,35.84,13852.0,29.4248,29.4248,29.4166,29.4248,13852.0
2017-07-20 12:20:00,35.84,35.85,35.84,35.84,16416.0,29.4248,29.4331,29.4248,29.4248,16416.0
2017-07-20 12:25:00,35.85,35.85,35.84,35.85,19960.0,29.4331,29.4331,29.4248,29.4331,19960.0
2017-07-20 12:30:00,35.86,35.86,35.85,35.85,21508.0,29.4413,29.4413,29.4331,29.4331,21508.0
2017-07-20 12:35:00,35.85,35.85,35.85,35.85,7328.0,29.4331,29.4331,29.4331,29.4331,7328.0
2017-07-20 12:40:00,35.85,35.86,35.84,35.85,16688.0,29.4331,29.4413,29.4248,29.4331,16688.0
2017-07-20 12:45:00,35.85,35.88,35.85,35.88,21372.0,29.4331,29.4577,29.4331,29.4577,21372.0
2017-07-20 12:50:00,35.88,35.9,35.88,35.9,22692.0,29.4577,29.4741,29.4577,29.4741,22692.0
2017-07-20 12:55:00,35.9,35.9,35.88,35.9,8632.0,29.4741,29.4741,29.4577,29.4741,8632.0
2017-07-20 13:00:00,35.9,35.92,35.89,35.92,44200.0,29.4741,29.4905,29.4659,29.4905,44200.0
2017-07-20 13:05:00,35.92,35.95,35.91,35.95,48784.0,29.4905,29.5152,29.4823,29.5152,48784.0
2017-07-20 13:10:00,35.95,35.96,35.94,35.94,18524.0,29.5152,29.5234,29.5069,29.5069,18524.0
2017-07-20 13:15:00,35.94,35.96,35.94,35.96,26924.0,29.5069,29.5234,29.5069,29.5234,26924.0
2017-07-20 13:20:00,35.96,35.96,35.95,35.96,14840.0,29.5234,29.5234,29.5152,29.5234,14840.0
2017-07-20 13:25:00,35.96,35.97,35.94,35.94,21164.0,29.5234,29.5316,29.5069,29.5069,21164.0
2017-07-20 13:30:00,35.94,35.95,35.93,35.94,15032.0,29.5069,29.5152,29.4987,29.5069,15032.0
2017-07-20 13:35:00,35.93,35.93,35.91,35.92,20520.0,29.4987,29.4987,29.4823,29.4905,20520.0
2017-07-20 13:40:00,35.92,35.93,35.91,35.91,17164.0,29.4905,29.4987,29.4823,29.4823,17164.0
2017-07-20 13:45:00,35.91,35.92,35.88,35.88,30012.0,29.4823,29.4905,29.4577,29.4577,30012.0
2017-07-20 13:50:00,35.89,35.9,35.88,35.9,23208.0,29.4659,29.4741,29.4577,29.4741,23208.0
2017-07-20 13:55:00,35.89,35.91,35.89,35.91,166624.0,29.4659,29.4823,29.4659,29.4823,166624.0
2017-07-20 14:00:00,35.92,35.92,35.88,35.88,29588.0,29.4905,29.4905,29.4577,29.4577,29588.0
2017-07-20 14:05:00,35.88,35.89,35.87,35.87,21308.0,29.4577,29.4659,29.4495,29.4495,21308.0
2017-07-20 14:10:00,35.87,35.87,35.86,35.86,17192.0,29.4495,29.4495,29.4413,29.4413,17192.0
2017-07-20 14:15:00,35.87,35.9,35.87,35.89,17400.0,29.4495,29.4741,29.4495,29.4659,17400.0
2017-07-20 14:20:00,35.89,35.9,35.88,35.89,21512.0,29.4659,29.4741,29.4577,29.4659,21512.0
2017-07-20 14:25:00,35.88,35.88,35.88,35.88,106152.0,29.4577,29.4577,29.4577,29.4577,106152.0
2017-07-20 14:30:00,35.88,35.9,35.87,35.9,29528.0,29.4577,29.4741,29.4495,29.4741,29528.0
2017-07-20 14:35:00,35.9,35.92,35.88,35.89,30288.0,29.4741,29.4905,29.4577,29.4659,30288.0
2017-07-20 14:40:00,35.88,35.9,35.88,35.89,37048.0,29.4577,29.4741,29.4577,29.4659,37048.0
2017-07-20 14:45:00,35.89,35.91,35.88,35.89,67892.0,29.4659,29.4823,29.4577,29.4659,67892.0
2017-07-20 14:50:00,35.89,35.9,35.89,35.9,49684.0,29.4659,29.4741,29.4659,29.4741,49684.0
2017-07-20 14:55:00,35.9,35.9,35.88,35.88,59136.0,29.4741,29.4741,29.4577,29.4577,59136.0
2017-07-20 15:00:00,35.88,35.9,35.86,35.87,42092.0,29.4577,29.4741,29.4413,29.4495,42092.0
2017-07-20 15:05:00,35.87,35.9,35.87,35.88,46332.0,29.4495,29.4741,29.4495,29.4577,46332.0
2017-07-20 15:10:00,35.88,35.89,35.87,35.88,61452.0,29.4577,29.4659,29.4495,29.4577,61452.0
2017-07-20 15:15:00,35.88,35.88,35.87,35.88,44232.0,29.4577,29.4577,29.4495,29.4577,44232.0
2017-07-20 15:20:00,35.88,35.9,35.87,35.9,55352.0,29.4577,29.4741,29.4495,29.4741,55352.0
2017-07-20 15:25:00,35.9,35.91,35.9,35.91,43640.0,29.4741,29.4823,29.4741,29.4823,43640.0
2017-07-20 15:30:00,35.91,35.92,35.88,35.88,79524.0,29.4823,29.4905,29.4577,29.4577,79524.0
2017-07-20 15:35:00,35.88,35.88,35.83,35.83,137048.0,29.4577,29.4577,29.4166,29.4166,137048.0
2017-07-20 15:40:00,35.83,35.87,35.83,35.87,84308.0,29.4166,29.4495,29.4166,29.4495,84308.0
2017-07-20 15:45:00,35.87,35.88,35.83,35.84,146244.0,29.4495,29.4577,29.4166,29.4248,146244.0
2017-07-20 15:50:00,35.84,35.87,35.83,35.86,165264.0,29.4248,29.4495,29.4166,29.4413,165264.0
2017-07-20 15:55:00,35.86,35.88,35.85,35.88,335788.0,29.4413,29.4577,29.4331,29.4577,335788.0
2017-07-21 09:30:00,35.79,35.85,35.66,35.81,581668.0,29.3838,29.4331,29.2771,29.4002,581668.0
2017-07-21 09:35:00,35.81,35.81,35.69,35.73,53172.0,29.4002,29.4002,29.3017,29.3345,53172.0
2017-07-21 09:40:00,35.73,35.73,35.64,35.68,41888.0,29.3345,29.3345,29.2606,29.2935,41888.0
2017-07-21 09:45:00,35.68,35.7,35.67,35.68,33704.0,29.2935,29.3099,29.2853,29.2935,33704.0
2017-07-21 09:50:00,35.68,35.72,35.68,35.72,65700.0,29.2935,29.3263,29.2935,29.3263,65700.0
2017-07-21 09:55:00,35.72,35.75,35.72,35.72,38200.0,29.3263,29.351,29.3263,29.3263,38200.0
2017-07-21 10:00:00,35.71,35.77,35.71,35.74,62308.0,29.3181,29.3674,29.3181,29.3427,62308.0
2017-07-21 10:05:00,35.74,35.78,35.72,35.76,72360.0,29.3427,29.3756,29.3263,29.3592,72360.0
2017-07-21 10:10:00,35.76,35.84,35.76,35.81,65224.0,29.3592,29.4248,29.3592,29.4002,65224.0
2017-07-21 10:15:00,35.81,35.84,35.81,35.83,54328.0,29.4002,29.4248,29.4002,29.4166,54328.0
2017-07-21 10:20:00,35.82,35.85,35.82,35.85,39760.0,29.4084,29.4331,29.4084,29.4331,39760.0
2017-07-21 10:25:00,35.86,35.87,35.85,35.86,55196.0,29.4413,29.4495,29.4331,29.4413,55196.0
2017-07-21 10:30:00,35.86,35.89,35.86,35.89,35812.0,29.4413,29.4659,29.4413,29.4659,35812.0
2017-07-21 10:35:00,35.88,35.9,35.88,35.88,48516.0,29.4577,29.4741,29.4577,29.4577,48516.0
2017-07-21 10:40:00,35.88,35.9,35.87,35.9,73056.0,29.4577,29.4741,29.4495,29.4741,73056.0
2017-07-21 10:45:00,35.9,35.93,35.9,35.93,40096.0,29.4741,29.4987,29.4741,29.4987,40096.0
2017-07-21 10:50:00,35.93,35.97,35.92,35.94,122608.0,29.4987,29.5316,29.4905,29.5069,122608.0
2017-07-21 10:55:00,35.94,35.94,35.91,35.92,106580.0,29.5069,29.5069,29.4823,29.4905,106580.0
2017-07-21 11:00:00,35.91,35.91,35.89,35.89,45144.0,29.4823,29.4823,29.4659,29.4659,45144.0
2017-07-21 11:05:00,35.89,35.92,35.89,35.92,51308.0,29.4659,29.4905,29.4659,29.4905,51308.0
2017-07-21 11:10:00,35.92,35.94,35.92,35.94,43612.0,29.4905,29.5069,29.4905,29.5069,43612.0
2017-07-21 11:15:00,35.94,35.96,35.94,35.95,35224.0,29.5069,29.5234,29.5069,29.5152,35224.0
2017-07-21 11:20:00,35.95,35.95,35.92,35.92,57956.0,29.5152,29.5152,29.4905,29.4905,57956.0
2017-07-21 11:25:00,35.91,35.91,35.84,35.85,74268.0,29.4823,29.4823,29.4248,29.4331,74268.0
2017-07-21 11:30:00,35.85,35.9,35.85,35.9,36192.0,29.4331,29.4741,29.4331,29.4741,36192.0
2017-07-21 11:35:00,35.91,35.93,35.9,35.92,46808.0,29.4823,29.4987,29.4741,29.4905,46808.0
2017-07-21 11:40:00,35.91,35.92,35.91,35.92,26920.0,29.4823,29.4905,29.4823,29.4905,26920.0
2017-07-21 11:45:00,35.92,35.95,35.92,35.94,24768.0,29.4905,29.5152,29.4905,29.5069,24768.0
2017-07-21 11:50:00,35.94,35.96,35.94,35.95,22920.0,29.5069,29.5234,29.5069,29.5152,22920.0
2017-07-21 11:55:00,35.96,35.97,35.95,35.96,34396.0,29.5234,29.5316,29.5152,29.5234,34396.0
2017-07-21 12:00:00,35.96,35.96,35.94,35.94,39932.0,29.5234,29.5234,29.5069,29.5069,39932.0
2017-07-21 12:05:00,35.93,35.94,35.92,35.93,24916.0,29.4987,29.5069,29.4905,29.4987,24916.0
2017-07-21 12:10:00,35.93,35.93,35.92,35.93,25080.0,29.4987,29.4987,29.4905,29.4987,25080.0
2017-07-21 12:15:00,35.93,35.93,35.9,35.9,37676.0,29.4987,29.4987,29.4741,29.4741,37676.0
2017-07-21 12:20:00,35.9,35.93,35.9,35.92,18608.0,29.4741,29.4987,29.4741,29.4905,18608.0
2017-07-21 12:25:00,35.93,35.93,35.92,35.93,12360.0,29.4987,29.4987,29.4905,29.4987,12360.0
2017-07-21 12:30:00,35.93,35.94,35.92,35.94,25888.0,29.4987,29.5069,29.4905,29.5069,25888.0
2017-07-21 12:35:00,35.94,35.95,35.93,35.94,30656.0,29.5069,29.5152,29.4987,29.5069,30656.0
2017-07-21 12:40:00,35.94,35.96,35.94,35.95,23592.0,29.5069,29.5234,29.5069,29.5152,23592.0
2017-07-21 12:45:00,35.96,35.96,35.95,35.95,21948.0,29.5234,29.5234,29.5152,29.5152,21948.0
2017-07-21 12:50:00,35.96,35.96,35.94,35.94,23420.0,29.5234,29.5234,29.5069,29.5069,23420.0
2017-07-21 12:55:00,35.94,35.94,35.93,35.94,16960.0,29.5069,29.5069,29.4987,29.5069,16960.0
2017-07-21 13:00:00,35.94,35.94,35.93,35.93,17200.0,29.5069,29.5069,29.4987,29.4987,17200.0
2017-07-21 13:05:00,35.93,35.96,35.93,35.95,29900.0,29.4987,29.5234,29.4987,29.5152,29900.0
2017-07-21 13:10:00,35.95,35.95,35.91,35.91,10308.0,29.5152,29.5152,29.4823,29.4823,10308.0
2017-07-21 13:15:00,35.91,35.92,35.9,35.9,22536.0,29.4823,29.4905,29.4741,29.4741,22536.0
2017-07-21 13:20:00,35.89,35.92,35.89,35.92,17392.0,29.4659,29.4905,29.4659,29.4905,17392.0
2017-07-21 13:25:00,35.92,35.93,35.91,35.91,11072.0,29.4905,29.4987,29.4823,29.4823,11072.0
2017-07-21 13:30:00,35.91,35.91,35.88,35.88,15200.0,29.4823,29.4823,29.4577,29.4577,15200.0
2017-07-21 13:35:00,35.88,35.89,35.88,35.88,20548.0,29.4577,29.4659,29.4577,29.4577,20548.0
2017-07-21 13:40:00,35.88,35.93,35.88,35.91,14400.0,29.4577,29.4987,29.4577,29.4823,14400.0
2017-07-21 13:45:00,35.91,35.92,35.88,35.88,20736.0,29.4823,29.4905,29.4577,29.4577,20736.0
2017-07-21 13:50:00,35.88,35.88,35.87,35.88,29204.0,29.4577,29.4577,29.4495,29.4577,29204.0
2017-07-21 13:55:00,35.88,35.89,35.88,35.88,23196.0,29.4577,29.4659,29.4577,29.4577,23196.0
2017-07-21 14:00:00,35.88,35.9,35.87,35.88,52636.0,29.4577,29.4741,29.4495,29.4577,52636.0
2017-07-21 14:05:00,35.88,35.89,35.88,35.89,22988.0,29.4577,29.4659,29.4577,29.4659,22988.0
2017-07-21 14:10:00,35.88,35.9,35.88,35.89,18984.0,29.4577,29.4741,29.4577,29.4659,18984.0
2017-07-21 14:15:00,35.89,35.91,35.89,35.9,42392.0,29.4659,29.4823,29.4659,29.4741,42392.0
2017-07-21 14:20:00,35.9,35.93,35.89,35.92,44824.0,29.4741,29.4987,29.4659,29.4905,44824.0
2017-07-21 14:25:00,35.93,35.99,35.92,35.97,29128.0,29.4987,29.548,29.4905,29.5316,29128.0
2017-07-21 14:30:00,35.96,36.0,35.96,35.99,43628.0,29.5234,29.5562,29.5234,29.548,43628.0
2017-07-21 14:35:00,35.99,35.99,35.98,35.99,27404.0,29.548,29.548,29.5398,29.548,27404.0
2017-07-21 14:40:00,35.99,36.0,35.99,35.99,24144.0,29.548,29.5562,29.548,29.548,24144.0
2017-07-21 14:45:00,35.99,36.0,35.99,35.99,29956.0,29.548,29.5562,29.548,29.548,29956.0
2017-07-21 14:50:00,35.99,36.0,35.98,35.99,26412.0,29.548,29.5562,29.5398,29.548,26412.0
2017-07-21 14:55:00,35.98,35.98,35.95,35.96,38000.0,29.5398,29.5398,29.5152,29.5234,38000.0
2017-07-21 15:00:00,35.96,35.97,35.95,35.97,38352.0,29.5234,29.5316,29.5152,29.5316,38352.0
2017-07-21 15:05:00,35.96,35.97,35.96,35.97,37444.0,29.5234,29.5316,29.5234,29.5316,37444.0
2017-07-21 15:10:00,35.97,35.98,35.94,35.94,203196.0,29.5316,29.5398,29.5069,29.5069,203196.0
2017-07-21 15:15:00,35.95,35.96,35.95,35.96,20224.0,29.5152,29.5234,29.5152,29.5234,20224.0
2017-07-21 15:20:00,35.96,35.99,35.96,35.98,37784.0,29.5234,29.548,29.5234,29.5398,37784.0
2017-07-21 15:25:00,35.99,35.99,35.98,35.99,36116.0,29.548,29.548,29.5398,29.548,36116.0
2017-07-21 15:30:00,35.99,36.0,35.99,35.99,27572.0,29.548,29.5562,29.548,29.548,27572.0
2017-07-21 15:35:00,36.0,36.0,35.99,35.99,41116.0,29.5562,29.5562,29.548,29.548,41116.0
2017-07-21 15:40:00,35.99,36.04,35.98,36.04,114344.0,29.548,29.589,29.5398,29.589,114344.0
2017-07-21 15:45:00,36.04,36.07,36.03,36.07,94624.0,29.589,29.6137,29.5808,29.6137,94624.0
2017-07-21 15:50:00,36.08,36.08,36.07,36.07,66168.0,29.6219,29.6219,29.6137,29.6137,66168.0
2017-07-21 15:55:00,36.07,36.11,36.06,36.09,290208.0,29.6137,29.6465,29.6055,29.6301,290208.0
2017-07-24 09:30:00,36.1,36.1,36.01,36.02,147004.0,29.6383,29.6383,29.5644,29.5726,147004.0
2017-07-24 09:35:00,36.03,36.03,35.92,35.98,96300.0,29.5808,29.5808,29.4905,29.5398,96300.0
2017-07-24 09:40:00,35.99,36.0,35.91,35.91,45208.0,29.548,29.5562,29.4823,29.4823,45208.0
2017-07-24 09:45:00,35.92,35.98,35.91,35.97,33992.0,29.4905,29.5398,29.4823,29.5316,33992.0
2017-07-24 09:50:00,35.95,35.97,35.95,35.97,48108.0,29.5152,29.5316,29.5152,29.5316,48108.0
2017-07-24 09:55:00,35.96,35.99,35.95,35.97,48740.0,29.5234,29.548,29.5152,29.5316,48740.0
2017-07-24 10:00:00,35.98,35.98,35.93,35.95,65336.0,29.5398,29.5398,29.4987,29.5152,65336.0
2017-07-24 10:05:00,35.96,35.98,35.95,35.96,39840.0,29.5234,29.5398,29.5152,29.5234,39840.0
2017-07-24 10:10:00,35.96,35.97,35.91,35.91,50824.0,29.5234,29.5316,29.4823,29.4823,50824.0
2017-07-24 10:15:00,35.92,35.93,35.9,35.91,29024.0,29.4905,29.4987,29.4741,29.4823,29024.0
2017-07-24 10:20:00,35.9,35.91,35.82,35.86,53432.0,29.4741,29.4823,29.4084,29.4413,53432.0
2017-07-24 10:25:00,35.85,35.85,35.83,35.84,23644.0,29.4331,29.4331,29.4166,29.4248,23644.0
2017-07-24 10:30:00,35.84,35.88,35.83,35.87,49672.0,29.4248,29.4577,29.4166,29.4495,49672.0
2017-07-24 10:35:00,35.87,35.87,35.83,35.83,46080.0,29.4495,29.4495,29.4166,29.4166,46080.0
2017-07-24 10:40:00,35.84,35.84,35.8,35.82,19932.0,29.4248,29.4248,29.392,29.4084,19932.0
2017-07-24 10:45:00,35.83,35.85,35.82,35.84,25160.0,29.4166,29.4331,29.4084,29.4248,25160.0
2017-07-24 10:50:00,35.84,35.85,35.81,35.85,27088.0,29.4248,29.4331,29.4002,29.4331,27088.0
2017-07-24 10:55:00,35.85,35.85,35.82,35.84,35320.0,29.4331,29.4331,29.4084,29.4248,35320.0
2017-07-24 11:00:00,35.85,35.85,35.82,35.84,31180.0,29.4331,29.4331,29.4084,29.4248,31180.0
2017-07-24 11:05:00,35.84,35.85,35.84,35.85,30112.0,29.4248,29.4331,29.4248,29.4331,30112.0
2017-07-24 11:10:00,35.84,35.85,35.83,35.84,79556.0,29.4248,29.4331,29.4166,29.4248,79556.0
2017-07-24 11:15:00,35.84,35.85,35.83,35.83,28832.0,29.4248,29.4331,29.4166,29.4166,28832.0
2017-07-24 11:20:00,35.83,35.85,35.83,35.84,20980.0,29.4166,29.4331,29.4166,29.4248,20980.0
2017-07-24 11:25:00,35.84,35.87,35.84,35.86,35924.0,29.4248,29.4495,29.4248,29.4413,35924.0
2017-07-24 11:30:00,35.86,35.87,35.83,35.85,25108.0,29.4413,29.4495,29.4166,29.4331,25108.0
2017-07-24 11:35:00,35.85,35.85,35.82,35.83,45524.0,29.4331,29.4331,29.4084,29.4166,45524.0
2017-07-24 11:40:00,35.83,35.84,35.81,35.84,37432.0,29.4166,29.4248,29.4002,29.4248,37432.0
2017-07-24 11:45:00,35.84,35.85,35.84,35.85,20980.0,29.4248,29.4331,29.4248,29.4331,20980.0
2017-07-24 11:50:00,35.84,35.84,35.8,35.82,17824.0,29.4248,29.4248,29.392,29.4084,17824.0
2017-07-24 11:55:00,35.82,35.83,35.81,35.83,24044.0,29.4084,29.4166,29.4002,29.4166,24044.0
2017-07-24 12:00:00,35.83,35.84,35.83,35.83,40388.0,29.4166,29.4248,29.4166,29.4166,40388.0
2017-07-24 12:05:00,35.83,35.83,35.81,35.82,37580.0,29.4166,29.4166,29.4002,29.4084,37580.0
2017-07-24 12:10:00,35.82,35.84,35.82,35.82,27760.0,29.4084,29.4248,29.4084,29.4084,27760.0
2017-07-24 12:15:00,35.82,35.83,35.81,35.82,24180.0,29.4084,29.4166,29.4002,29.4084,24180.0
2017-07-24 12:20:00,35.82,35.84,35.81,35.81,26300.0,29.4084,29.4248,29.4002,29.4002,26300.0
2017-07-24 12:25:00,35.81,35.82,35.81,35.81,11700.0,29.4002,29.4084,29.4002,29.4002,11700.0
2017-07-24 12:30:00,35.81,35.81,35.8,35.8,16240.0,29.4002,29.4002,29.392,29.392,16240.0
2017-07-24 12:35:00,35.8,35.8,35.78,35.78,26444.0,29.392,29.392,29.3756,29.3756,26444.0
2017-07-24 12:40:00,35.78,35.83,35.78,35.83,18156.0,29.3756,29.4166,29.3756,29.4166,18156.0
2017-07-24 12:45:00,35.83,35.85,35.82,35.85,20060.0,29.4166,29.4331,29.4084,29.4331,20060.0
2017-07-24 12:50:00,35.85,35.9,35.85,35.86,73408.0,29.4331,29.4741,29.4331,29.4413,73408.0
2017-07-24 12:55:00,35.86,35.89,35.85,35.89,44748.0,29.4413,29.4659,29.4331,29.4659,44748.0
2017-07-24 13:00:00,35.9,35.9,35.88,35.88,20956.0,29.4741,29.4741,29.4577,29.4577,20956.0
2017-07-24 13:05:00,35.88,35.9,35.87,35.88,28784.0,29.4577,29.4741,29.4495,29.4577,28784.0
2017-07-24 13:10:00,35.87,35.88,35.86,35.87,29080.0,29.4495,29.4577,29.4413,29.4495,29080.0
2017-07-24 13:15:00,35.87,35.87,35.84,35.85,34172.0,29.4495,29.4495,29.4248,29.4331,34172.0
2017-07-24 13:20:00,35.85,35.85,35.84,35.84,17080.0,29.4331,29.4331,29.4248,29.4248,17080.0
2017-07-24 13:25:00,35.84,35.85,35.83,35.85,20728.0,29.4248,29.4331,29.4166,29.4331,20728.0
2017-07-24 13:30:00,35.85,35.85,35.82,35.82,24152.0,29.4331,29.4331,29.4084,29.4084,24152.0
2017-07-24 13:35:00,35.82,35.83,35.81,35.83,29312.0,29.4084,29.4166,29.4002,29.4166,29312.0
2017-07-24 13:40:00,35.84,35.85,35.83,35.85,24056.0,29.4248,29.4331,29.4166,29.4331,24056.0
2017-07-24 13:45:00,35.85,35.85,35.83,35.84,38468.0,29.4331,29.4331,29.4166,29.4248,38468.0
2017-07-24 13:50:00,35.85,35.85,35.83,35.83,17284.0,29.4331,29.4331,29.4166,29.4166,17284.0
2017-07-24 13:55:00,35.83,35.87,35.83,35.86,39316.0,29.4166,29.4495,29.4166,29.4413,39316.0
2017-07-24 14:00:00,35.86,35.88,35.86,35.86,35804.0,29.4413,29.4577,29.4413,29.4413,35804.0
2017-07-24 14:05:00,35.86,35.9,35.86,35.89,31360.0,29.4413,29.4741,29.4413,29.4659,31360.0
2017-07-24 14:10:00,35.89,35.92,35.89,35.9,35052.0,29.4659,29.4905,29.4659,29.4741,35052.0
2017-07-24 14:15:00,35.9,35.92,35.89,35.92,37292.0,29.4741,29.4905,29.4659,29.4905,37292.0
2017-07-24 14:20:00,35.92,35.92,35.89,35.92,45032.0,29.4905,29.4905,29.4659,29.4905,45032.0
2017-07-24 14:25:00,35.92,35.92,35.88,35.9,25636.0,29.4905,29.4905,29.4577,29.4741,25636.0
2017-07-24 14:30:00,35.89,35.92,35.88,35.9,36244.0,29.4659,29.4905,29.4577,29.4741,36244.0
2017-07-24 14:35:00,35.9,35.91,35.9,35.9,23224.0,29.4741,29.4823,29.4741,29.4741,23224.0
2017-07-24 14:40:00,35.9,35.9,35.87,35.88,22408.0,29.4741,29.4741,29.4495,29.4577,22408.0
2017-07-24 14:45:00,35.89,35.9,35.88,35.89,27200.0,29.4659,29.4741,29.4577,29.4659,27200.0
2017-07-24 14:50:00,35.9,35.92,35.9,35.92,33440.0,29.4741,29.4905,29.4741,29.4905,33440.0
2017-07-24 14:55:00,35.92,35.92,35.88,35.89,26480.0,29.4905,29.4905,29.4577,29.4659,26480.0
2017-07-24 15:00:00,35.9,35.92,35.9,35.91,35600.0,29.4741,29.4905,29.4741,29.4823,35600.0
2017-07-24 15:05:00,35.92,35.93,35.91,35.93,32776.0,29.4905,29.4987,29.4823,29.4987,32776.0
2017-07-24 15:10:00,35.92,35.94,35.92,35.94,34772.0,29.4905,29.5069,29.4905,29.5069,34772.0
2017-07-24 15:15:00,35.94,35.95,35.91,35.92,30820.0,29.5069,29.5152,29.4823,29.4905,30820.0
2017-07-24 15:20:00,35.92,35.93,35.91,35.93,51916.0,29.4905,29.4987,29.4823,29.4987,51916.0
2017-07-24 15:25:00,35.93,35.93,35.91,35.91,33036.0,29.4987,29.4987,29.4823,29.4823,33036.0
2017-07-24 15:30:00,35.92,35.93,35.91,35.91,68948.0,29.4905,29.4987,29.4823,29.4823,68948.0
2017-07-24 15:35:00,35.91,35.92,35.9,35.91,85028.0,29.4823,29.4905,29.4741,29.4823,85028.0
2017-07-24 15:40:00,35.91,35.92,35.9,35.92,79340.0,29.4823,29.4905,29.4741,29.4905,79340.0
2017-07-24 15:45:00,35.92,35.92,35.83,35.83,121388.0,29.4905,29.4905,29.4166,29.4166,121388.0
2017-07-24 15:50:00,35.83,35.84,35.82,35.82,122612.0,29.4166,29.4248,29.4084,29.4084,122612.0
2017-07-24 15:55:00,35.82,35.83,35.79,35.81,458828.0,29.4084,29.4166,29.3838,29.4002,458828.0
2017-07-25 09:30:00,35.84,35.86,35.72,35.74,87152.0,29.4248,29.4413,29.3263,29.3427,87152.0
2017-07-25 09:35:00,35.76,35.79,35.69,35.73,56284.0,29.3592,29.3838,29.3017,29.3345,56284.0
2017-07-25 09:40:00,35.73,35.77,35.71,35.74,34824.0,29.3345,29.3674,29.3181,29.3427,34824.0
2017-07-25 09:45:00,35.71,35.81,35.71,35.79,53612.0,29.3181,29.4002,29.3181,29.3838,53612.0
2017-07-25 09:50:00,35.79,35.8,35.74,35.74,54400.0,29.3838,29.392,29.3427,29.3427,54400.0
2017-07-25 09:55:00,35.76,35.79,35.74,35.79,41428.0,29.3592,29.3838,29.3427,29.3838,41428.0
2017-07-25 10:00:00,35.79,35.8,35.73,35.73,38720.0,29.3838,29.392,29.3345,29.3345,38720.0
2017-07-25 10:05:00,35.73,35.75,35.7,35.71,26340.0,29.3345,29.351,29.3099,29.3181,26340.0
2017-07-25 10:10:00,35.7,35.74,35.7,35.72,33180.0,29.3099,29.3427,29.3099,29.3263,33180.0
2017-07-25 10:15:00,35.72,35.74,35.71,35.71,30508.0,29.3263,29.3427,29.3181,29.3181,30508.0
2017-07-25 10:20:00,35.71,35.72,35.67,35.68,54676.0,29.3181,29.3263,29.2853,29.2935,54676.0
2017-07-25 10:25:00,35.67,35.72,35.67,35.7,31872.0,29.2853,29.3263,29.2853,29.3099,31872.0
2017-07-25 10:30:00,35.71,35.71,35.69,35.7,38868.0,29.3181,29.3181,29.3017,29.3099,38868.0
2017-07-25 10:35:00,35.71,35.71,35.68,35.69,32380.0,29.3181,29.3181,29.2935,29.3017,32380.0
2017-07-25 10:40:00,35.69,35.7,35.68,35.69,26380.0,29.3017,29.3099,29.2935,29.3017,26380.0
2017-07-25 10:45:00,35.69,35.69,35.67,35.69,20400.0,29.3017,29.3017,29.2853,29.3017,20400.0
2017-07-25 10:50:00,35.69,35.69,35.66,35.68,27508.0,29.3017,29.3017,29.2771,29.2935,27508.0
2017-07-25 10:55:00,35.68,35.68,35.62,35.63,51320.0,29.2935,29.2935,29.2442,29.2524,51320.0
2017-07-25 11:00:00,35.63,35.66,35.61,35.66,48076.0,29.2524,29.2771,29.236,29.2771,48076.0
2017-07-25 11:05:00,35.66,35.68,35.65,35.66,29556.0,29.2771,29.2935,29.2689,29.2771,29556.0
2017-07-25 11:10:00,35.65,35.66,35.63,35.65,27300.0,29.2689,29.2771,29.2524,29.2689,27300.0
2017-07-25 11:15:00,35.65,35.65,35.6,35.61,30000.0,29.2689,29.2689,29.2278,29.236,30000.0
2017-07-25 11:20:00,35.6,35.63,35.6,35.6,20664.0,29.2278,29.2524,29.2278,29.2278,20664.0
2017-07-25 11:25:00,35.6,35.65,35.6,35.65,37280.0,29.2278,29.2689,29.2278,29.2689,37280.0
2017-07-25 11:30:00,35.64,35.64,35.62,35.63,32020.0,29.2606,29.2606,29.2442,29.2524,32020.0
2017-07-25 11:35:00,35.63,35.63,35.57,35.58,41236.0,29.2524,29.2524,29.2032,29.2114,41236.0
2017-07-25 11:40:00,35.58,35.59,35.58,35.58,36372.0,29.2114,29.2196,29.2114,29.2114,36372.0
2017-07-25 11:45:00,35.59,35.6,35.59,35.6,30972.0,29.2196,29.2278,29.2196,29.2278,30972.0
2017-07-25 11:50:00,35.59,35.61,35.58,35.59,25156.0,29.2196,29.236,29.2114,29.2196,25156.0
2017-07-25 11:55:00,35.59,35.59,35.55,35.55,27852.0,29.2196,29.2196,29.1868,29.1868,27852.0
2017-07-25 12:00:00,35.56,35.56,35.55,35.55,20348.0,29.195,29.195,29.1868,29.1868,20348.0
2017-07-25 12:05:00,35.55,35.56,35.55,35.55,26828.0,29.1868,29.195,29.1868,29.1868,26828.0
2017-07-25 12:10:00,35.55,35.55,35.53,35.54,23408.0,29.1868,29.1868,29.1703,29.1785,23408.0
2017-07-25 12:15:00,35.54,35.55,35.54,35.55,44068.0,29.1785,29.1868,29.1785,29.1868,44068.0
2017-07-25 12:20:00,35.56,35.58,35.53,35.54,44060.0,29.195,29.2114,29.1703,29.1785,44060.0
2017-07-25 12:25:00,35.54,35.55,35.54,35.55,15924.0,29.1785,29.1868,29.1785,29.1868,15924.0
2017-07-25 12:30:00,35.55,35.58,35.54,35.57,16248.0,29.1868,29.2114,29.1785,29.2032,16248.0
2017-07-25 12:35:00,35.57,35.58,35.57,35.58,13300.0,29.2032,29.2114,29.2032,29.2114,13300.0
2017-07-25 12:40:00,35.58,35.59,35.57,35.59,15932.0,29.2114,29.2196,29.2032,29.2196,15932.0
2017-07-25 12:45:00,35.58,35.59,35.57,35.59,21600.0,29.2114,29.2196,29.2032,29.2196,21600.0
2017-07-25 12:50:00,35.59,35.59,35.58,35.59,36416.0,29.2196,29.2196,29.2114,29.2196,36416.0
2017-07-25 12:55:00,35.59,35.61,35.59,35.61,17600.0,29.2196,29.236,29.2196,29.236,17600.0
2017-07-25 13:00:00,35.6,35.63,35.6,35.62,29616.0,29.2278,29.2524,29.2278,29.2442,29616.0
2017-07-25 13:05:00,35.61,35.61,35.59,35.61,18092.0,29.236,29.236,29.2196,29.236,18092.0
2017-07-25 13:10:00,35.61,35.62,35.59,35.59,28556.0,29.236,29.2442,29.2196,29.2196,28556.0
2017-07-25 13:15:00,35.59,35.6,35.57,35.58,18336.0,29.2196,29.2278,29.2032,29.2114,18336.0
2017-07-25 13:20:00,35.58,35.6,35.57,35.59,23128.0,29.2114,29.2278,29.2032,29.2196,23128.0
2017-07-25 13:25:00,35.6,35.61,35.59,35.61,17300.0,29.2278,29.236,29.2196,29.236,17300.0
2017-07-25 13:30:00,35.61,35.63,35.61,35.63,15280.0,29.236,29.2524,29.236,29.2524,15280.0
2017-07-25 13:35:00,35.63,35.64,35.63,35.63,24660.0,29.2524,29.2606,29.2524,29.2524,24660.0
2017-07-25 13:40:00,35.63,35.63,35.63,35.63,12024.0,29.2524,29.2524,29.2524,29.2524,12024.0
2017-07-25 13:45:00,35.62,35.63,35.62,35.62,24216.0,29.2442,29.2524,29.2442,29.2442,24216.0
2017-07-25 13:50:00,35.63,35.63,35.61,35.62,32892.0,29.2524,29.2524,29.236,29.2442,32892.0
2017-07-25 13:55:00,35.63,35.63,35.61,35.63,20384.0,29.2524,29.2524,29.236,29.2524,20384.0
2017-07-25 14:00:00,35.63,35.64,35.62,35.63,21096.0,29.2524,29.2606,29.2442,29.2524,21096.0
2017-07-25 14:05:00,35.63,35.63,35.61,35.61,30628.0,29.2524,29.2524,29.236,29.236,30628.0
2017-07-25 14:10:00,35.62,35.63,35.61,35.62,22028.0,29.2442,29.2524,29.236,29.2442,22028.0
2017-07-25 14:15:00,35.63,35.63,35.6,35.6,30976.0,29.2524,29.2524,29.2278,29.2278,30976.0
2017-07-25 14:20:00,35.6,35.61,35.6,35.61,27600.0,29.2278,29.236,29.2278,29.236,27600.0
2017-07-25 14:25:00,35.6,35.62,35.6,35.61,24208.0,29.2278,29.2442,29.2278,29.236,24208.0
2017-07-25 14:30:00,35.61,35.61,35.59,35.59,30520.0,29.236,29.236,29.2196,29.2196,30520.0
2017-07-25 14:35:00,35.59,35.6,35.57,35.58,30884.0,29.2196,29.2278,29.2032,29.2114,30884.0
2017-07-25 14:40:00,35.58,35.6,35.58,35.59,25384.0,29.2114,29.2278,29.2114,29.2196,25384.0
2017-07-25 14:45:00,35.59,35.59,35.56,35.57,49788.0,29.2196,29.2196,29.195,29.2032,49788.0
2017-07-25 14:50:00,35.58,35.63,35.58,35.63,53368.0,29.2114,29.2524,29.2114,29.2524,53368.0
2017-07-25 14:55:00,35.63,35.65,35.62,35.65,71924.0,29.2524,29.2689,29.2442,29.2689,71924.0
2017-07-25 15:00:00,35.65,35.65,35.64,35.65,48388.0,29.2689,29.2689,29.2606,29.2689,48388.0
2017-07-25 15:05:00,35.65,35.65,35.63,35.64,76064.0,29.2689,29.2689,29.2524,29.2606,76064.0
2017-07-25 15:10:00,35.64,35.65,35.64,35.65,48612.0,29.2606,29.2689,29.2606,29.2689,48612.0
2017-07-25 15:15:00,35.65,35.65,35.61,35.61,49600.0,29.2689,29.2689,29.236,29.236,49600.0
2017-07-25 15:20:00,35.61,35.63,35.61,35.63,57596.0,29.236,29.2524,29.236,29.2524,57596.0
2017-07-25 15:25:00,35.63,35.65,35.63,35.65,40572.0,29.2524,29.2689,29.2524,29.2689,40572.0
2017-07-25 15:30:00,35.65,35.66,35.63,35.65,85712.0,29.2689,29.2771,29.2524,29.2689,85712.0
2017-07-25 15:35:00,35.65,35.66,35.64,35.66,90236.0,29.2689,29.2771,29.2606,29.2771,90236.0
2017-07-25 15:40:00,35.66,35.69,35.66,35.69,141196.0,29.2771,29.3017,29.2771,29.3017,141196.0
2017-07-25 15:45:00,35.69,35.7,35.63,35.69,243128.0,29.3017,29.3099,29.2524,29.3017,243128.0
2017-07-25 15:50:00,35.69,35.72,35.69,35.72,240092.0,29.3017,29.3263,29.3017,29.3263,240092.0
2017-07-25 15:55:00,35.72,35.8,35.71,35.79,687736.0,29.3263,29.392,29.3181,29.3838,687736.0
2017-07-26 09:30:00,35.66,35.91,35.57,35.91,108552.0,29.2771,29.4823,29.2032,29.4823,108552.0
2017-07-26 09:35:00,35.91,35.97,35.77,35.94,73700.0,29.4823,29.5316,29.3674,29.5069,73700.0
2017-07-26 09:40:00,35.96,36.17,35.96,36.17,148724.0,29.5234,29.6958,29.5234,29.6958,148724.0
2017-07-26 09:45:00,36.15,36.22,36.12,36.22,107188.0,29.6794,29.7368,29.6547,29.7368,107188.0
2017-07-26 09:50:00,36.22,36.34,36.21,36.32,103932.0,29.7368,29.8353,29.7286,29.8189,103932.0
2017-07-26 09:55:00,36.31,36.36,36.31,36.34,85260.0,29.8107,29.8518,29.8107,29.8353,85260.0
2017-07-26 10:00:00,36.33,36.39,36.32,36.33,186940.0,29.8271,29.8764,29.8189,29.8271,186940.0
2017-07-26 10:05:00,36.33,36.34,36.24,36.24,122884.0,29.8271,29.8353,29.7532,29.7532,122884.0
2017-07-26 10:10:00,36.27,36.27,36.24,36.25,69532.0,29.7779,29.7779,29.7532,29.7615,69532.0
2017-07-26 10:15:00,36.25,36.26,36.24,36.24,91604.0,29.7615,29.7697,29.7532,29.7532,91604.0
2017-07-26 10:20:00,36.25,36.26,36.19,36.24,85372.0,29.7615,29.7697,29.7122,29.7532,85372.0
2017-07-26 10:25:00,36.23,36.24,36.18,36.19,51520.0,29.745,29.7532,29.704,29.7122,51520.0
2017-07-26 10:30:00,36.19,36.2,36.13,36.13,61376.0,29.7122,29.7204,29.6629,29.6629,61376.0
2017-07-26 10:35:00,36.13,36.13,36.04,36.04,100108.0,29.6629,29.6629,29.589,29.589,100108.0
2017-07-26 10:40:00,36.06,36.07,35.98,35.98,111728.0,29.6055,29.6137,29.5398,29.5398,111728.0
2017-07-26 10:45:00,35.99,36.06,35.98,36.05,36400.0,29.548,29.6055,29.5398,29.5973,36400.0
2017-07-26 10:50:00,36.06,36.09,36.05,36.08,32852.0,29.6055,29.6301,29.5973,29.6219,32852.0
2017-07-26 10:55:00,36.09,36.1,36.05,36.06,27964.0,29.6301,29.6383,29.5973,29.6055,27964.0
2017-07-26 11:00:00,36.05,36.12,36.05,36.09,55364.0,29.5973,29.6547,29.5973,29.6301,55364.0
2017-07-26 11:05:00,36.08,36.11,36.07,36.11,25476.0,29.6219,29.6465,29.6137,29.6465,25476.0
2017-07-26 11:10:00,36.1,36.15,36.1,36.13,36104.0,29.6383,29.6794,29.6383,29.6629,36104.0
2017-07-26 11:15:00,36.13,36.18,36.12,36.16,40812.0,29.6629,29.704,29.6547,29.6876,40812.0
2017-07-26 11:20:00,36.16,36.16,36.13,36.15,30400.0,29.6876,29.6876,29.6629,29.6794,30400.0
2017-07-26 11:25:00,36.16,36.16,36.15,36.16,34440.0,29.6876,29.6876,29.6794,29.6876,34440.0
2017-07-26 11:30:00,36.15,36.15,36.12,36.15,42888.0,29.6794,29.6794,29.6547,29.6794,42888.0
2017-07-26 11:35:00,36.15,36.15,36.09,36.11,26296.0,29.6794,29.6794,29.6301,29.6465,26296.0
2017-07-26 11:40:00,36.1,36.11,36.08,36.09,32092.0,29.6383,29.6465,29.6219,29.6301,32092.0
2017-07-26 11:45:00,36.08,36.08,36.05,36.06,22368.0,29.6219,29.6219,29.5973,29.6055,22368.0
2017-07-26 11:50:00,36.06,36.14,36.06,36.13,31224.0,29.6055,29.6711,29.6055,29.6629,31224.0
2017-07-26 11:55:00,36.13,36.13,36.11,36.13,26400.0,29.6629,29.6629,29.6465,29.6629,26400.0
2017-07-26 12:00:00,36.13,36.15,36.13,36.15,24304.0,29.6629,29.6794,29.6629,29.6794,24304.0
2017-07-26 12:05:00,36.14,36.15,36.13,36.15,35960.0,29.6711,29.6794,29.6629,29.6794,35960.0
2017-07-26 12:10:00,36.15,36.16,36.13,36.15,30132.0,29.6794,29.6876,29.6629,29.6794,30132.0
2017-07-26 12:15:00,36.14,36.15,36.13,36.13,21884.0,29.6711,29.6794,29.6629,29.6629,21884.0
2017-07-26 12:20:00,36.13,36.15,36.12,36.12,27328.0,29.6629,29.6794,29.6547,29.6547,27328.0
2017-07-26 12:25:00,36.13,36.13,36.11,36.11,22176.0,29.6629,29.6629,29.6465,29.6465,22176.0
2017-07-26 12:30:00,36.11,36.12,36.11,36.12,24480.0,29.6465,29.6547,29.6465,29.6547,24480.0
2017-07-26 12:35:00,36.12,36.17,36.12,36.17,64788.0,29.6547,29.6958,29.6547,29.6958,64788.0
2017-07-26 12:40:00,36.16,36.16,36.14,36.15,31864.0,29.6876,29.6876,29.6711,29.6794,31864.0
2017-07-26 12:45:00,36.15,36.15,36.12,36.13,21160.0,29.6794,29.6794,29.6547,29.6629,21160.0
2017-07-26 12:50:00,36.13,36.14,36.13,36.13,28384.0,29.6629,29.6711,29.6629,29.6629,28384.0
2017-07-26 12:55:00,36.12,36.12,36.1,36.11,20848.0,29.6547,29.6547,29.6383,29.6465,20848.0
2017-07-26 13:00:00,36.1,36.13,36.1,36.13,40860.0,29.6383,29.6629,29.6383,29.6629,40860.0
2017-07-26 13:05:00,36.13,36.14,36.11,36.13,24200.0,29.6629,29.6711,29.6465,29.6629,24200.0
2017-07-26 13:10:00,36.13,36.13,36.12,36.13,14400.0,29.6629,29.6629,29.6547,29.6629,14400.0
2017-07-26 13:15:00,36.13,36.17,36.12,36.17,34548.0,29.6629,29.6958,29.6547,29.6958,34548.0
2017-07-26 13:20:00,36.17,36.17,36.14,36.15,28800.0,29.6958,29.6958,29.6711,29.6794,28800.0
2017-07-26 13:25:00,36.15,36.15,36.14,36.14,11900.0,29.6794,29.6794,29.6711,29.6711,11900.0
2017-07-26 13:30:00,36.14,36.17,36.14,36.16,51288.0,29.6711,29.6958,29.6711,29.6876,51288.0
2017-07-26 13:35:00,36.16,36.18,36.15,36.18,28508.0,29.6876,29.704,29.6794,29.704,28508.0
2017-07-26 13:40:00,36.17,36.2,36.17,36.19,35772.0,29.6958,29.7204,29.6958,29.7122,35772.0
2017-07-26 13:45:00,36.19,36.19,36.16,36.16,18660.0,29.7122,29.7122,29.6876,29.6876,18660.0
2017-07-26 13:50:00,36.15,36.18,36.15,36.18,36596.0,29.6794,29.704,29.6794,29.704,36596.0
2017-07-26 13:55:00,36.18,36.2,36.17,36.18,34656.0,29.704,29.7204,29.6958,29.704,34656.0
2017-07-26 14:00:00,36.14,36.22,36.13,36.22,28784.0,29.6711,29.7368,29.6629,29.7368,28784.0
2017-07-26 14:05:00,36.23,36.24,36.21,36.24,31364.0,29.745,29.7532,29.7286,29.7532,31364.0
2017-07-26 14:10:00,36.24,36.26,36.22,36.23,66188.0,29.7532,29.7697,29.7368,29.745,66188.0
2017-07-26 14:15:00,36.24,36.26,36.22,36.22,57284.0,29.7532,29.7697,29.7368,29.7368,57284.0
2017-07-26 14:20:00,36.23,36.26,36.21,36.26,32664.0,29.745,29.7697,29.7286,29.7697,32664.0
2017-07-26 14:25:00,36.26,36.33,36.26,36.32,49508.0,29.7697,29.8271,29.7697,29.8189,49508.0
2017-07-26 14:30:00,36.33,36.36,36.32,36.35,57836.0,29.8271,29.8518,29.8189,29.8436,57836.0
2017-07-26 14:35:00,36.36,36.39,36.35,36.38,41212.0,29.8518,29.8764,29.8436,29.8682,41212.0
2017-07-26 14:40:00,36.38,36.38,36.33,36.35,29964.0,29.8682,29.8682,29.8271,29.8436,29964.0
2017-07-26 14:45:00,36.35,36.4,36.35,36.39,50336.0,29.8436,29.8846,29.8436,29.8764,50336.0
2017-07-26 14:50:00,36.38,36.39,36.36,36.36,33536.0,29.8682,29.8764,29.8518,29.8518,33536.0
2017-07-26 14:55:00,36.37,36.37,36.28,36.31,65636.0,29.86,29.86,29.7861,29.8107,65636.0
2017-07-26 15:00:00,36.3,36.35,36.3,36.35,152764.0,29.8025,29.8436,29.8025,29.8436,152764.0
2017-07-26 15:05:00,36.34,36.37,36.33,36.35,91508.0,29.8353,29.86,29.8271,29.8436,91508.0
2017-07-26 15:10:00,36.35,36.37,36.34,36.35,52744.0,29.8436,29.86,29.8353,29.8436,52744.0
2017-07-26 15:15:00,36.35,36.37,36.34,36.37,54584.0,29.8436,29.86,29.8353,29.86,54584.0
2017-07-26 15:20:00,36.37,36.38,36.35,36.36,83524.0,29.86,29.8682,29.8436,29.8518,83524.0
2017-07-26 15:25:00,36.36,36.38,36.35,36.35,86376.0,29.8518,29.8682,29.8436,29.8436,86376.0
2017-07-26 15:30:00,36.35,36.38,36.34,36.38,104400.0,29.8436,29.8682,29.8353,29.8682,104400.0
2017-07-26 15:35:00,36.38,36.39,36.34,36.35,113192.0,29.8682,29.8764,29.8353,29.8436,113192.0
2017-07-26 15:40:00,36.35,36.35,36.31,36.32,110268.0,29.8436,29.8436,29.8107,29.8189,110268.0
2017-07-26 15:45:00,36.32,36.32,36.27,36.3,156652.0,29.8189,29.8189,29.7779,29.8025,156652.0
2017-07-26 15:50:00,36.3,36.37,36.3,36.36,164412.0,29.8025,29.86,29.8025,29.8518,164412.0
2017-07-26 15:55:00,36.36,36.38,36.33,36.37,305860.0,29.8518,29.8682,29.8271,29.86,305860.0
2017-07-27 09:30:00,36.24,36.32,36.2,36.3,114584.0,29.7532,29.8189,29.7204,29.8025,114584.0
2017-07-27 09:35:00,36.29,36.31,36.22,36.22,46760.0,29.7943,29.8107,29.7368,29.7368,46760.0
2017-07-27 09:40:00,36.24,36.34,36.19,36.19,65712.0,29.7532,29.8353,29.7122,29.7122,65712.0
2017-07-27 09:45:00,36.19,36.21,36.07,36.09,83232.0,29.7122,29.7286,29.6137,29.6301,83232.0
2017-07-27 09:50:00,36.1,36.14,36.07,36.14,48964.0,29.6383,29.6711,29.6137,29.6711,48964.0
2017-07-27 09:55:00,36.15,36.23,36.14,36.22,31428.0,29.6794,29.745,29.6711,29.7368,31428.0
2017-07-27 10:00:00,36.24,36.27,36.22,36.22,55600.0,29.7532,29.7779,29.7368,29.7368,55600.0
2017-07-27 10:05:00,36.23,36.26,36.23,36.26,39744.0,29.745,29.7697,29.745,29.7697,39744.0
2017-07-27 10:10:00,36.24,36.26,36.23,36.24,39548.0,29.7532,29.7697,29.745,29.7532,39548.0
2017-07-27 10:15:00,36.24,36.27,36.24,36.26,63480.0,29.7532,29.7779,29.7532,29.7697,63480.0
2017-07-27 10:20:00,36.26,36.27,36.23,36.23,49544.0,29.7697,29.7779,29.745,29.745,49544.0
2017-07-27 10:25:00,36.23,36.24,36.17,36.17,57364.0,29.745,29.7532,29.6958,29.6958,57364.0
2017-07-27 10:30:00,36.17,36.19,36.15,36.15,30272.0,29.6958,29.7122,29.6794,29.6794,30272.0
2017-07-27 10:35:00,36.15,36.17,36.15,36.15,26408.0,29.6794,29.6958,29.6794,29.6794,26408.0
2017-07-27 10:40:00,36.15,36.15,36.11,36.14,34652.0,29.6794,29.6794,29.6465,29.6711,34652.0
2017-07-27 10:45:00,36.13,36.15,36.11,36.11,47756.0,29.6629,29.6794,29.6465,29.6465,47756.0
2017-07-27 10:50:00,36.12,36.12,36.1,36.11,26780.0,29.6547,29.6547,29.6383,29.6465,26780.0
2017-07-27 10:55:00,36.1,36.12,36.1,36.1,28604.0,29.6383,29.6547,29.6383,29.6383,28604.0
2017-07-27 11:00:00,36.11,36.12,36.1,36.1,37504.0,29.6465,29.6547,29.6383,29.6383,37504.0
2017-07-27 11:05:00,36.1,36.1,36.1,36.1,20920.0,29.6383,29.6383,29.6383,29.6383,20920.0
2017-07-27 11:10:00,36.1,36.13,36.1,36.11,67300.0,29.6383,29.6629,29.6383,29.6465,67300.0
2017-07-27 11:15:00,36.12,36.14,36.11,36.14,27048.0,29.6547,29.6711,29.6465,29.6711,27048.0
2017-07-27 11:20:00,36.14,36.19,36.14,36.19,31452.0,29.6711,29.7122,29.6711,29.7122,31452.0
2017-07-27 11:25:00,36.18,36.18,36.16,36.17,25492.0,29.704,29.704,29.6876,29.6958,25492.0
2017-07-27 11:30:00,36.17,36.17,36.16,36.16,20860.0,29.6958,29.6958,29.6876,29.6876,20860.0
2017-07-27 11:35:00,36.16,36.16,36.13,36.13,12000.0,29.6876,29.6876,29.6629,29.6629,12000.0
2017-07-27 11:40:00,36.13,36.15,36.12,36.12,32096.0,29.6629,29.6794,29.6547,29.6547,32096.0
2017-07-27 11:45:00,36.12,36.14,36.12,36.14,21096.0,29.6547,29.6711,29.6547,29.6711,21096.0
2017-07-27 11:50:00,36.14,36.15,36.13,36.13,28896.0,29.6711,29.6794,29.6629,29.6629,28896.0
2017-07-27 11:55:00,36.13,36.13,36.12,36.13,17068.0,29.6629,29.6629,29.6547,29.6629,17068.0
2017-07-27 12:00:00,36.12,36.12,36.1,36.1,27280.0,29.6547,29.6547,29.6383,29.6383,27280.0
2017-07-27 12:05:00,36.11,36.11,36.09,36.1,15496.0,29.6465,29.6465,29.6301,29.6383,15496.0
2017-07-27 12:10:00,36.1,36.1,36.09,36.1,10000.0,29.6383,29.6383,29.6301,29.6383,10000.0
2017-07-27 12:15:00,36.1,36.11,36.1,36.11,14712.0,29.6383,29.6465,29.6383,29.6465,14712.0
2017-07-27 12:20:00,36.11,36.15,36.1,36.14,37304.0,29.6465,29.6794,29.6383,29.6711,37304.0
2017-07-27 12:25:00,36.14,36.17,36.13,36.17,18796.0,29.6711,29.6958,29.6629,29.6958,18796.0
2017-07-27 12:30:00,36.17,36.19,36.16,36.18,17184.0,29.6958,29.7122,29.6876,29.704,17184.0
2017-07-27 12:35:00,36.18,36.19,36.17,36.19,22800.0,29.704,29.7122,29.6958,29.7122,22800.0
2017-07-27 12:40:00,36.18,36.22,36.18,36.2,27000.0,29.704,29.7368,29.704,29.7204,27000.0
2017-07-27 12:45:00,36.19,36.2,36.17,36.18,29376.0,29.7122,29.7204,29.6958,29.704,29376.0
2017-07-27 12:50:00,36.18,36.18,36.06,36.07,153676.0,29.704,29.704,29.6055,29.6137,153676.0
2017-07-27 12:55:00,36.07,36.18,36.06,36.17,78364.0,29.6137,29.704,29.6055,29.6958,78364.0
2017-07-27 13:00:00,36.17,36.19,36.15,36.17,51612.0,29.6958,29.7122,29.6794,29.6958,51612.0
2017-07-27 13:05:00,36.18,36.19,36.15,36.18,63648.0,29.704,29.7122,29.6794,29.704,63648.0
2017-07-27 13:10:00,36.18,36.21,36.18,36.2,47320.0,29.704,29.7286,29.704,29.7204,47320.0
2017-07-27 13:15:00,36.2,36.22,36.19,36.19,37904.0,29.7204,29.7368,29.7122,29.7122,37904.0
2017-07-27 13:20:00,36.19,36.27,36.19,36.27,44348.0,29.7122,29.7779,29.7122,29.7779,44348.0
2017-07-27 13:25:00,36.27,36.28,36.23,36.24,41964.0,29.7779,29.7861,29.745,29.7532,41964.0
2017-07-27 13:30:00,36.24,36.25,36.2,36.22,58028.0,29.7532,29.7615,29.7204,29.7368,58028.0
2017-07-27 13:35:00,36.21,36.22,36.15,36.19,76152.0,29.7286,29.7368,29.6794,29.7122,76152.0
2017-07-27 13:40:00,36.2,36.21,36.12,36.13,79720.0,29.7204,29.7286,29.6547,29.6629,79720.0
2017-07-27 13:45:00,36.14,36.19,36.14,36.15,38768.0,29.6711,29.7122,29.6711,29.6794,38768.0
2017-07-27 13:50:00,36.15,36.16,36.09,36.1,28160.0,29.6794,29.6876,29.6301,29.6383,28160.0
2017-07-27 13:55:00,36.09,36.12,36.07,36.1,44172.0,29.6301,29.6547,29.6137,29.6383,44172.0
2017-07-27 14:00:00,36.1,36.13,36.08,36.11,45888.0,29.6383,29.6629,29.6219,29.6465,45888.0
2017-07-27 14:05:00,36.12,36.12,36.09,36.1,37000.0,29.6547,29.6547,29.6301,29.6383,37000.0
2017-07-27 14:10:00,36.1,36.1,36.06,36.07,28192.0,29.6383,29.6383,29.6055,29.6137,28192.0
2017-07-27 14:15:00,36.08,36.1,36.05,36.05,53980.0,29.6219,29.6383,29.5973,29.5973,53980.0
2017-07-27 14:20:00,36.05,36.07,36.02,36.03,38496.0,29.5973,29.6137,29.5726,29.5808,38496.0
2017-07-27 14:25:00,36.03,36.06,36.01,36.05,42408.0,29.5808,29.6055,29.5644,29.5973,42408.0
2017-07-27 14:30:00,36.05,36.08,36.04,36.06,49940.0,29.5973,29.6219,29.589,29.6055,49940.0
2017-07-27 14:35:00,36.07,36.08,36.05,36.06,49516.0,29.6137,29.6219,29.5973,29.6055,49516.0
2017-07-27 14:40:00,36.06,36.07,36.03,36.04,33188.0,29.6055,29.6137,29.5808,29.589,33188.0
2017-07-27 14:45:00,36.05,36.06,36.03,36.05,22200.0,29.5973,29.6055,29.5808,29.5973,22200.0
2017-07-27 14:50:00,36.05,36.06,36.03,36.04,55944.0,29.5973,29.6055,29.5808,29.589,55944.0
2017-07-27 14:55:00,36.04,36.06,36.04,36.04,35232.0,29.589,29.6055,29.589,29.589,35232.0
2017-07-27 15:00:00,36.05,36.05,36.01,36.01,46244.0,29.5973,29.5973,29.5644,29.5644,46244.0
2017-07-27 15:05:00,36.01,36.01,35.99,36.0,67640.0,29.5644,29.5644,29.548,29.5562,67640.0
2017-07-27 15:10:00,36.0,36.02,36.0,36.0,58360.0,29.5562,29.5726,29.5562,29.5562,58360.0
2017-07-27 15:15:00,36.0,36.02,35.99,36.02,48724.0,29.5562,29.5726,29.548,29.5726,48724.0
2017-07-27 15:20:00,36.02,36.1,36.02,36.1,71284.0,29.5726,29.6383,29.5726,29.6383,71284.0
2017-07-27 15:25:00,36.09,36.13,36.09,36.13,49172.0,29.6301,29.6629,29.6301,29.6629,49172.0
2017-07-27 15:30:00,36.12,36.13,36.11,36.12,73820.0,29.6547,29.6629,29.6465,29.6547,73820.0
2017-07-27 15:35:00,36.12,36.14,36.11,36.11,91604.0,29.6547,29.6711,29.6465,29.6465,91604.0
2017-07-27 15:40:00,36.11,36.17,36.11,36.17,135072.0,29.6465,29.6958,29.6465,29.6958,135072.0
2017-07-27 15:45:00,36.17,36.19,36.14,36.14,117460.0,29.6958,29.7122,29.6711,29.6711,117460.0
2017-07-27 15:50:00,36.14,36.16,36.13,36.14,151664.0,29.6711,29.6876,29.6629,29.6711,151664.0
2017-07-27 15:55:00,36.14,36.17,36.13,36.16,350708.0,29.6711,29.6958,29.6629,29.6876,350708.0
2017-07-28 09:30:00,36.15,36.23,36.15,36.18,66864.0,29.6794,29.745,29.6794,29.704,66864.0
2017-07-28 09:35:00,36.2,36.2,36.11,36.17,61328.0,29.7204,29.7204,29.6465,29.6958,61328.0
2017-07-28 09:40:00,36.16,36.18,36.13,36.16,49272.0,29.6876,29.704,29.6629,29.6876,49272.0
2017-07-28 09:45:00,36.17,36.2,36.13,36.2,79972.0,29.6958,29.7204,29.6629,29.7204,79972.0
2017-07-28 09:50:00,36.2,36.22,36.17,36.17,47720.0,29.7204,29.7368,29.6958,29.6958,47720.0
2017-07-28 09:55:00,36.16,36.2,36.15,36.17,40084.0,29.6876,29.7204,29.6794,29.6958,40084.0
2017-07-28 10:00:00,36.18,36.21,36.15,36.19,48456.0,29.704,29.7286,29.6794,29.7122,48456.0
2017-07-28 10:05:00,36.21,36.22,36.16,36.22,58496.0,29.7286,29.7368,29.6876,29.7368,58496.0
2017-07-28 10:10:00,36.2,36.27,36.2,36.27,67664.0,29.7204,29.7779,29.7204,29.7779,67664.0
2017-07-28 10:15:00,36.26,36.32,36.26,36.3,58192.0,29.7697,29.8189,29.7697,29.8025,58192.0
2017-07-28 10:20:00,36.31,36.35,36.3,36.33,45808.0,29.8107,29.8436,29.8025,29.8271,45808.0
2017-07-28 10:25:00,36.34,36.37,36.31,36.31,63492.0,29.8353,29.86,29.8107,29.8107,63492.0
2017-07-28 10:30:00,36.32,36.32,36.25,36.28,41088.0,29.8189,29.8189,29.7615,29.7861,41088.0
2017-07-28 10:35:00,36.27,36.27,36.22,36.24,18336.0,29.7779,29.7779,29.7368,29.7532,18336.0
2017-07-28 10:40:00,36.24,36.26,36.21,36.26,33220.0,29.7532,29.7697,29.7286,29.7697,33220.0
2017-07-28 10:45:00,36.26,36.27,36.25,36.27,33000.0,29.7697,29.7779,29.7615,29.7779,33000.0
2017-07-28 10:50:00,36.28,36.29,36.22,36.24,28020.0,29.7861,29.7943,29.7368,29.7532,28020.0
2017-07-28 10:55:00,36.23,36.24,36.2,36.24,18420.0,29.745,29.7532,29.7204,29.7532,18420.0
2017-07-28 11:00:00,36.22,36.26,36.21,36.26,64296.0,29.7368,29.7697,29.7286,29.7697,64296.0
2017-07-28 11:05:00,36.25,36.32,36.25,36.3,58180.0,29.7615,29.8189,29.7615,29.8025,58180.0
2017-07-28 11:10:00,36.31,36.37,36.3,36.35,38072.0,29.8107,29.86,29.8025,29.8436,38072.0
2017-07-28 11:15:00,36.35,36.39,36.34,36.39,43864.0,29.8436,29.8764,29.8353,29.8764,43864.0
2017-07-28 11:20:00,36.38,36.4,36.36,36.4,22480.0,29.8682,29.8846,29.8518,29.8846,22480.0
2017-07-28 11:25:00,36.39,36.41,36.38,36.4,37012.0,29.8764,29.8928,29.8682,29.8846,37012.0
2017-07-28 11:30:00,36.39,36.4,36.35,36.38,30712.0,29.8764,29.8846,29.8436,29.8682,30712.0
2017-07-28 11:35:00,36.38,36.39,36.37,36.38,22100.0,29.8682,29.8764,29.86,29.8682,22100.0
2017-07-28 11:40:00,36.36,36.39,36.35,36.39,13956.0,29.8518,29.8764,29.8436,29.8764,13956.0
2017-07-28 11:45:00,36.38,36.39,36.38,36.38,22344.0,29.8682,29.8764,29.8682,29.8682,22344.0
2017-07-28 11:50:00,36.39,36.41,36.37,36.41,36808.0,29.8764,29.8928,29.86,29.8928,36808.0
2017-07-28 11:55:00,36.41,36.42,36.39,36.42,29492.0,29.8928,29.901,29.8764,29.901,29492.0
2017-07-28 12:00:00,36.42,36.43,36.41,36.42,25136.0,29.901,29.9092,29.8928,29.901,25136.0
2017-07-28 12:05:00,36.43,36.44,36.42,36.42,21780.0,29.9092,29.9174,29.901,29.901,21780.0
2017-07-28 12:10:00,36.42,36.42,36.35,36.36,26676.0,29.901,29.901,29.8436,29.8518,26676.0
2017-07-28 12:15:00,36.36,36.37,36.33,36.33,26584.0,29.8518,29.86,29.8271,29.8271,26584.0
2017-07-28 12:20:00,36.33,36.36,36.33,36.35,21204.0,29.8271,29.8518,29.8271,29.8436,21204.0
2017-07-28 12:25:00,36.34,36.35,36.33,36.34,27000.0,29.8353,29.8436,29.8271,29.8353,27000.0
2017-07-28 12:30:00,36.34,36.37,36.33,36.34,25132.0,29.8353,29.86,29.8271,29.8353,25132.0
2017-07-28 12:35:00,36.34,36.36,36.34,36.36,41012.0,29.8353,29.8518,29.8353,29.8518,41012.0
2017-07-28 12:40:00,36.37,36.37,36.35,36.36,17628.0,29.86,29.86,29.8436,29.8518,17628.0
2017-07-28 12:45:00,36.37,36.38,36.35,36.37,9340.0,29.86,29.8682,29.8436,29.86,9340.0
2017-07-28 12:50:00,36.36,36.37,36.34,36.34,18960.0,29.8518,29.86,29.8353,29.8353,18960.0
2017-07-28 12:55:00,36.35,36.37,36.34,36.37,27128.0,29.8436,29.86,29.8353,29.86,27128.0
2017-07-28 13:00:00,36.38,36.39,36.37,36.38,27636.0,29.8682,29.8764,29.86,29.8682,27636.0
2017-07-28 13:05:00,36.38,36.38,36.35,36.35,29488.0,29.8682,29.8682,29.8436,29.8436,29488.0
2017-07-28 13:10:00,36.35,36.36,36.34,36.36,21720.0,29.8436,29.8518,29.8353,29.8518,21720.0
2017-07-28 13:15:00,36.36,36.38,36.36,36.38,14852.0,29.8518,29.8682,29.8518,29.8682,14852.0
2017-07-28 13:20:00,36.38,36.38,36.37,36.37,14368.0,29.8682,29.8682,29.86,29.86,14368.0
2017-07-28 13:25:00,36.37,36.38,36.35,36.35,21920.0,29.86,29.8682,29.8436,29.8436,21920.0
2017-07-28 13:30:00,36.35,36.35,36.32,36.32,13172.0,29.8436,29.8436,29.8189,29.8189,13172.0
2017-07-28 13:35:00,36.33,36.35,36.33,36.34,15200.0,29.8271,29.8436,29.8271,29.8353,15200.0
2017-07-28 13:40:00,36.34,36.36,36.34,36.36,14400.0,29.8353,29.8518,29.8353,29.8518,14400.0
2017-07-28 13:45:00,36.35,36.36,36.31,36.31,19088.0,29.8436,29.8518,29.8107,29.8107,19088.0
2017-07-28 13:50:00,36.31,36.31,36.29,36.3,11544.0,29.8107,29.8107,29.7943,29.8025,11544.0
2017-07-28 13:55:00,36.29,36.31,36.29,36.31,30840.0,29.7943,29.8107,29.7943,29.8107,30840.0
2017-07-28 14:00:00,36.31,36.33,36.3,36.33,25148.0,29.8107,29.8271,29.8025,29.8271,25148.0
2017-07-28 14:05:00,36.33,36.34,36.32,36.32,49272.0,29.8271,29.8353,29.8189,29.8189,49272.0
2017-07-28 14:10:00,36.32,36.32,36.28,36.29,54240.0,29.8189,29.8189,29.7861,29.7943,54240.0
2017-07-28 14:15:00,36.29,36.32,36.29,36.31,14560.0,29.7943,29.8189,29.7943,29.8107,14560.0
2017-07-28 14:20:00,36.3,36.33,36.3,36.32,21940.0,29.8025,29.8271,29.8025,29.8189,21940.0
2017-07-28 14:25:00,36.31,36.31,36.29,36.3,17600.0,29.8107,29.8107,29.7943,29.8025,17600.0
2017-07-28 14:30:00,36.29,36.32,36.29,36.3,368740.0,29.7943,29.8189,29.7943,29.8025,368740.0
2017-07-28 14:35:00,36.3,36.31,36.29,36.29,28260.0,29.8025,29.8107,29.7943,29.7943,28260.0
2017-07-28 14:40:00,36.29,36.3,36.27,36.3,32516.0,29.7943,29.8025,29.7779,29.8025,32516.0
2017-07-28 14:45:00,36.3,36.3,36.27,36.28,22092.0,29.8025,29.8025,29.7779,29.7861,22092.0
2017-07-28 14:50:00,36.29,36.29,36.26,36.27,11804.0,29.7943,29.7943,29.7697,29.7779,11804.0
2017-07-28 14:55:00,36.27,36.29,36.25,36.25,34416.0,29.7779,29.7943,29.7615,29.7615,34416.0
2017-07-28 15:00:00,36.26,36.28,36.26,36.28,32632.0,29.7697,29.7861,29.7697,29.7861,32632.0
2017-07-28 15:05:00,36.27,36.27,36.24,36.24,35804.0,29.7779,29.7779,29.7532,29.7532,35804.0
2017-07-28 15:10:00,36.25,36.25,36.23,36.25,19592.0,29.7615,29.7615,29.745,29.7615,19592.0
2017-07-28 15:15:00,36.24,36.24,36.21,36.23,36448.0,29.7532,29.7532,29.7286,29.745,36448.0
2017-07-28 15:20:00,36.24,36.24,36.21,36.21,22660.0,29.7532,29.7532,29.7286,29.7286,22660.0
2017-07-28 15:25:00,36.21,36.22,36.19,36.2,34172.0,29.7286,29.7368,29.7122,29.7204,34172.0
2017-07-28 15:30:00,36.2,36.24,36.2,36.24,41616.0,29.7204,29.7532,29.7204,29.7532,41616.0
2017-07-28 15:35:00,36.24,36.25,36.23,36.23,34424.0,29.7532,29.7615,29.745,29.745,34424.0
2017-07-28 15:40:00,36.23,36.28,36.23,36.27,82352.0,29.745,29.7861,29.745,29.7779,82352.0
2017-07-28 15:45:00,36.27,36.29,36.24,36.24,83992.0,29.7779,29.7943,29.7532,29.7532,83992.0
2017-07-28 15:50:00,36.24,36.28,36.24,36.25,91004.0,29.7532,29.7861,29.7532,29.7615,91004.0
2017-07-28 15:55:00,36.25,36.28,36.25,36.27,193388.0,29.7615,29.7861,29.7615,29.7779,193388.0
2017-07-31 09:30:00,36.33,36.39,36.32,36.38,78076.0,29.8271,29.8764,29.8189,29.8682,78076.0
2017-07-31 09:35:00,36.38,36.43,36.37,36.4,62056.0,29.8682,29.9092,29.86,29.8846,62056.0
2017-07-31 09:40:00,36.4,36.42,36.35,36.36,48340.0,29.8846,29.901,29.8436,29.8518,48340.0
2017-07-31 09:45:00,36.36,36.38,36.33,36.35,39564.0,29.8518,29.8682,29.8271,29.8436,39564.0
2017-07-31 09:50:00,36.35,36.39,36.34,36.38,57584.0,29.8436,29.8764,29.8353,29.8682,57584.0
2017-07-31 09:55:00,36.38,36.45,36.36,36.44,47360.0,29.8682,29.9257,29.8518,29.9174,47360.0
2017-07-31 10:00:00,36.43,36.43,36.38,36.41,44400.0,29.9092,29.9092,29.8682,29.8928,44400.0
2017-07-31 10:05:00,36.41,36.45,36.4,36.42,21160.0,29.8928,29.9257,29.8846,29.901,21160.0
2017-07-31 10:10:00,36.42,36.47,36.42,36.44,53900.0,29.901,29.9421,29.901,29.9174,53900.0
2017-07-31 10:15:00,36.44,36.47,36.43,36.45,30588.0,29.9174,29.9421,29.9092,29.9257,30588.0
2017-07-31 10:20:00,36.45,36.47,36.43,36.46,39128.0,29.9257,29.9421,29.9092,29.9339,39128.0
2017-07-31 10:25:00,36.45,36.47,36.44,36.47,23500.0,29.9257,29.9421,29.9174,29.9421,23500.0
2017-07-31 10:30:00,36.47,36.52,36.46,36.52,102904.0,29.9421,29.9831,29.9339,29.9831,102904.0
2017-07-31 10:35:00,36.52,36.52,36.48,36.52,96788.0,29.9831,29.9831,29.9503,29.9831,96788.0
2017-07-31 10:40:00,36.51,36.52,36.5,36.51,78268.0,29.9749,29.9831,29.9667,29.9749,78268.0
2017-07-31 10:45:00,36.52,36.54,36.51,36.54,65468.0,29.9831,29.9995,29.9749,29.9995,65468.0
2017-07-31 10:50:00,36.53,36.56,36.52,36.54,77132.0,29.9913,30.016,29.9831,29.9995,77132.0
2017-07-31 10:55:00,36.54,36.56,36.51,36.54,39804.0,29.9995,30.016,29.9749,29.9995,39804.0
2017-07-31 11:00:00,36.53,36.55,36.51,36.54,76672.0,29.9913,30.0078,29.9749,29.9995,76672.0
2017-07-31 11:05:00,36.53,36.55,36.53,36.53,120360.0,29.9913,30.0078,29.9913,29.9913,120360.0
2017-07-31 11:10:00,36.53,36.57,36.53,36.57,38400.0,29.9913,30.0242,29.9913,30.0242,38400.0
2017-07-31 11:15:00,36.58,36.58,36.56,36.57,40132.0,30.0324,30.0324,30.016,30.0242,40132.0
2017-07-31 11:20:00,36.57,36.59,36.55,36.59,46392.0,30.0242,30.0406,30.0078,30.0406,46392.0
2017-07-31 11:25:00,36.59,36.62,36.57,36.61,46864.0,30.0406,30.0652,30.0242,30.057,46864.0
2017-07-31 11:30:00,36.62,36.63,36.6,36.63,36600.0,30.0652,30.0734,30.0488,30.0734,36600.0
2017-07-31 11:35:00,36.62,36.65,36.61,36.64,44688.0,30.0652,30.0899,30.057,30.0817,44688.0
2017-07-31 11:40:00,36.65,36.67,36.64,36.65,61804.0,30.0899,30.1063,30.0817,30.0899,61804.0
2017-07-31 11:45:00,36.66,36.66,36.63,36.65,30652.0,30.0981,30.0981,30.0734,30.0899,30652.0
2017-07-31 11:50:00,36.65,36.68,36.65,36.67,48636.0,30.0899,30.1145,30.0899,30.1063,48636.0
2017-07-31 11:55:00,36.67,36.68,36.66,36.67,45032.0,30.1063,30.1145,30.0981,30.1063,45032.0
2017-07-31 12:00:00,36.67,36.7,36.66,36.69,38208.0,30.1063,30.1309,30.0981,30.1227,38208.0
2017-07-31 12:05:00,36.69,36.72,36.69,36.7,34684.0,30.1227,30.1473,30.1227,30.1309,34684.0
2017-07-31 12:10:00,36.7,36.72,36.7,36.71,39104.0,30.1309,30.1473,30.1309,30.1391,39104.0
2017-07-31 12:15:00,36.71,36.72,36.7,36.7,37400.0,30.1391,30.1473,30.1309,30.1309,37400.0
2017-07-31 12:20:00,36.71,36.72,36.7,36.71,28220.0,30.1391,30.1473,30.1309,30.1391,28220.0
2017-07-31 12:25:00,36.71,36.72,36.71,36.72,41996.0,30.1391,30.1473,30.1391,30.1473,41996.0
2017-07-31 12:30:00,36.71,36.72,36.67,36.67,30524.0,30.1391,30.1473,30.1063,30.1063,30524.0
2017-07-31 12:35:00,36.67,36.68,36.66,36.67,24404.0,30.1063,30.1145,30.0981,30.1063,24404.0
2017-07-31 12:40:00,36.68,36.68,36.67,36.68,33308.0,30.1145,30.1145,30.1063,30.1145,33308.0
2017-07-31 12:45:00,36.68,36.68,36.62,36.64,22844.0,30.1145,30.1145,30.0652,30.0817,22844.0
2017-07-31 12:50:00,36.63,36.66,36.63,36.66,25276.0,30.0734,30.0981,30.0734,30.0981,25276.0
2017-07-31 12:55:00,36.66,36.66,36.64,36.65,44128.0,30.0981,30.0981,30.0817,30.0899,44128.0
2017-07-31 13:00:00,36.65,36.65,36.62,36.62,29548.0,30.0899,30.0899,30.0652,30.0652,29548.0
2017-07-31 13:05:00,36.62,36.63,36.6,36.61,27680.0,30.0652,30.0734,30.0488,30.057,27680.0
2017-07-31 13:10:00,36.61,36.61,36.6,36.6,19916.0,30.057,30.057,30.0488,30.0488,19916.0
2017-07-31 13:15:00,36.6,36.6,36.55,36.57,43120.0,30.0488,30.0488,30.0078,30.0242,43120.0
2017-07-31 13:20:00,36.57,36.59,36.57,36.58,24692.0,30.0242,30.0406,30.0242,30.0324,24692.0
2017-07-31 13:25:00,36.58,36.59,36.58,36.58,31248.0,30.0324,30.0406,30.0324,30.0324,31248.0
2017-07-31 13:30:00,36.57,36.58,36.56,36.57,20396.0,30.0242,30.0324,30.016,30.0242,20396.0
2017-07-31 13:35:00,36.57,36.57,36.56,36.56,23148.0,30.0242,30.0242,30.016,30.016,23148.0
2017-07-31 13:40:00,36.56,36.57,36.56,36.57,36616.0,30.016,30.0242,30.016,30.0242,36616.0
2017-07-31 13:45:00,36.57,36.58,36.56,36.56,34288.0,30.0242,30.0324,30.016,30.016,34288.0
2017-07-31 13:50:00,36.56,36.58,36.56,36.58,31516.0,30.016,30.0324,30.016,30.0324,31516.0
2017-07-31 13:55:00,36.57,36.61,36.57,36.6,22152.0,30.0242,30.057,30.0242,30.0488,22152.0
2017-07-31 14:00:00,36.6,36.62,36.6,36.62,31840.0,30.0488,30.0652,30.0488,30.0652,31840.0
2017-07-31 14:05:00,36.62,36.62,36.6,36.6,35032.0,30.0652,30.0652,30.0488,30.0488,35032.0
2017-07-31 14:10:00,36.59,36.6,36.59,36.6,23196.0,30.0406,30.0488,30.0406,30.0488,23196.0
2017-07-31 14:15:00,36.59,36.61,36.59,36.6,29440.0,30.0406,30.057,30.0406,30.0488,29440.0
2017-07-31 14:20:00,36.6,36.6,36.58,36.59,29064.0,30.0488,30.0488,30.0324,30.0406,29064.0
2017-07-31 14:25:00,36.59,36.59,36.56,36.56,37292.0,30.0406,30.0406,30.016,30.016,37292.0
2017-07-31 14:30:00,36.56,36.56,36.54,36.54,30984.0,30.016,30.016,29.9995,29.9995,30984.0
2017-07-31 14:35:00,36.54,36.54,36.51,36.53,42248.0,29.9995,29.9995,29.9749,29.9913,42248.0
2017-07-31 14:40:00,36.52,36.54,36.52,36.54,39628.0,29.9831,29.9995,29.9831,29.9995,39628.0
2017-07-31 14:45:00,36.54,36.55,36.53,36.54,36640.0,29.9995,30.0078,29.9913,29.9995,36640.0
2017-07-31 14:50:00,36.54,36.55,36.54,36.55,37832.0,29.9995,30.0078,29.9995,30.0078,37832.0
2017-07-31 14:55:00,36.55,36.57,36.55,36.57,50340.0,30.0078,30.0242,30.0078,30.0242,50340.0
2017-07-31 15:00:00,36.57,36.59,36.57,36.58,30268.0,30.0242,30.0406,30.0242,30.0324,30268.0
2017-07-31 15:05:00,36.57,36.59,36.56,36.56,32972.0,30.0242,30.0406,30.016,30.016,32972.0
2017-07-31 15:10:00,36.56,36.58,36.55,36.56,40780.0,30.016,30.0324,30.0078,30.016,40780.0
2017-07-31 15:15:00,36.55,36.58,36.55,36.58,40528.0,30.0078,30.0324,30.0078,30.0324,40528.0
2017-07-31 15:20:00,36.58,36.61,36.57,36.61,43468.0,30.0324,30.057,30.0242,30.057,43468.0
2017-07-31 15:25:00,36.6,36.62,36.6,36.62,35504.0,30.0488,30.0652,30.0488,30.0652,35504.0
2017-07-31 15:30:00,36.62,36.63,36.6,36.6,90236.0,30.0652,30.0734,30.0488,30.0488,90236.0
2017-07-31 15:35:00,36.6,36.6,36.58,36.59,44848.0,30.0488,30.0488,30.0324,30.0406,44848.0
2017-07-31 15:40:00,36.59,36.62,36.59,36.61,99000.0,30.0406,30.0652,30.0406,30.057,99000.0
2017-07-31 15:45:00,36.62,36.62,36.58,36.58,78320.0,30.0652,30.0652,30.0324,30.0324,78320.0
2017-07-31 15:50:00,36.58,36.6,36.56,36.57,146348.0,30.0324,30.0488,30.016,30.0242,146348.0
2017-07-31 15:55:00,36.57,36.58,36.5,36.52,322700.0,30.0242,30.0324,29.9667,29.9831,322700.0
2017-08-01 09:30:00,36.47,36.66,36.46,36.58,163848.0,29.9421,30.0981,29.9339,30.0324,163848.0
2017-08-01 09:35:00,36.58,36.59,36.49,36.51,66496.0,30.0324,30.0406,29.9585,29.9749,66496.0
2017-08-01 09:40:00,36.5,36.58,36.5,36.53,134444.0,29.9667,30.0324,29.9667,29.9913,134444.0
2017-08-01 09:45:00,36.54,36.56,36.49,36.55,47036.0,29.9995,30.016,29.9585,30.0078,47036.0
2017-08-01 09:50:00,36.57,36.63,36.57,36.6,50232.0,30.0242,30.0734,30.0242,30.0488,50232.0
2017-08-01 09:55:00,36.62,36.67,36.6,36.64,35776.0,30.0652,30.1063,30.0488,30.0817,35776.0
2017-08-01 10:00:00,36.66,36.68,36.63,36.67,62672.0,30.0981,30.1145,30.0734,30.1063,62672.0
2017-08-01 10:05:00,36.67,36.69,36.63,36.66,106424.0,30.1063,30.1227,30.0734,30.0981,106424.0
2017-08-01 10:10:00,36.66,36.72,36.66,36.69,96080.0,30.0981,30.1473,30.0981,30.1227,96080.0
2017-08-01 10:15:00,36.7,36.74,36.7,36.7,92388.0,30.1309,30.1638,30.1309,30.1309,92388.0
2017-08-01 10:20:00,36.69,36.71,36.65,36.66,78996.0,30.1227,30.1391,30.0899,30.0981,78996.0
2017-08-01 10:25:00,36.66,36.68,36.65,36.66,69916.0,30.0981,30.1145,30.0899,30.0981,69916.0
2017-08-01 10:30:00,36.65,36.66,36.6,36.61,58120.0,30.0899,30.0981,30.0488,30.057,58120.0
2017-08-01 10:35:00,36.61,36.65,36.61,36.64,30000.0,30.057,30.0899,30.057,30.0817,30000.0
2017-08-01 10:40:00,36.64,36.65,36.58,36.6,52060.0,30.0817,30.0899,30.0324,30.0488,52060.0
2017-08-01 10:45:00,36.61,36.61,36.57,36.6,65536.0,30.057,30.057,30.0242,30.0488,65536.0
2017-08-01 10:50:00,36.6,36.61,36.57,36.57,32144.0,30.0488,30.057,30.0242,30.0242,32144.0
2017-08-01 10:55:00,36.58,36.61,36.58,36.6,42136.0,30.0324,30.057,30.0324,30.0488,42136.0
2017-08-01 11:00:00,36.6,36.62,36.6,36.6,64168.0,30.0488,30.0652,30.0488,30.0488,64168.0
2017-08-01 11:05:00,36.6,36.62,36.58,36.59,51588.0,30.0488,30.0652,30.0324,30.0406,51588.0
2017-08-01 11:10:00,36.59,36.62,36.59,36.61,56128.0,30.0406,30.0652,30.0406,30.057,56128.0
2017-08-01 11:15:00,36.61,36.63,36.6,36.63,57604.0,30.057,30.0734,30.0488,30.0734,57604.0
2017-08-01 11:20:00,36.63,36.66,36.62,36.65,51368.0,30.0734,30.0981,30.0652,30.0899,51368.0
2017-08-01 11:25:00,36.65,36.68,36.64,36.65,53912.0,30.0899,30.1145,30.0817,30.0899,53912.0
2017-08-01 11:30:00,36.66,36.66,36.63,36.66,21204.0,30.0981,30.0981,30.0734,30.0981,21204.0
2017-08-01 11:35:00,36.66,36.68,36.65,36.68,37640.0,30.0981,30.1145,30.0899,30.1145,37640.0
2017-08-01 11:40:00,36.68,36.7,36.67,36.7,24604.0,30.1145,30.1309,30.1063,30.1309,24604.0
2017-08-01 11:45:00,36.69,36.7,36.66,36.67,43064.0,30.1227,30.1309,30.0981,30.1063,43064.0
2017-08-01 11:50:00,36.67,36.68,36.66,36.67,22000.0,30.1063,30.1145,30.0981,30.1063,22000.0
2017-08-01 11:55:00,36.68,36.68,36.66,36.68,26508.0,30.1145,30.1145,30.0981,30.1145,26508.0
2017-08-01 12:00:00,36.68,36.68,36.67,36.68,33520.0,30.1145,30.1145,30.1063,30.1145,33520.0
2017-08-01 12:05:00,36.69,36.72,36.68,36.72,37228.0,30.1227,30.1473,30.1145,30.1473,37228.0
2017-08-01 12:10:00,36.71,36.74,36.71,36.73,41560.0,30.1391,30.1638,30.1391,30.1555,41560.0
2017-08-01 12:15:00,36.74,36.74,36.72,36.72,21728.0,30.1638,30.1638,30.1473,30.1473,21728.0
2017-08-01 12:20:00,36.72,36.73,36.71,36.71,14780.0,30.1473,30.1555,30.1391,30.1391,14780.0
2017-08-01 12:25:00,36.72,36.74,36.71,36.74,23196.0,30.1473,30.1638,30.1391,30.1638,23196.0
2017-08-01 12:30:00,36.74,36.74,36.72,36.73,13880.0,30.1638,30.1638,30.1473,30.1555,13880.0
2017-08-01 12:35:00,36.73,36.74,36.72,36.74,15908.0,30.1555,30.1638,30.1473,30.1638,15908.0
2017-08-01 12:40:00,36.74,36.77,36.74,36.77,39640.0,30.1638,30.1884,30.1638,30.1884,39640.0
2017-08-01 12:45:00,36.77,36.78,36.76,36.77,30768.0,30.1884,30.1966,30.1802,30.1884,30768.0
2017-08-01 12:50:00,36.77,36.77,36.76,36.76,18600.0,30.1884,30.1884,30.1802,30.1802,18600.0
2017-08-01 12:55:00,36.77,36.8,36.76,36.8,37776.0,30.1884,30.213,30.1802,30.213,37776.0
2017-08-01 13:00:00,36.8,36.81,36.74,36.75,61060.0,30.213,30.2212,30.1638,30.172,61060.0
2017-08-01 13:05:00,36.75,36.76,36.72,36.73,43372.0,30.172,30.1802,30.1473,30.1555,43372.0
2017-08-01 13:10:00,36.72,36.75,36.72,36.73,19948.0,30.1473,30.172,30.1473,30.1555,19948.0
2017-08-01 13:15:00,36.73,36.74,36.7,36.72,44464.0,30.1555,30.1638,30.1309,30.1473,44464.0
2017-08-01 13:20:00,36.72,36.72,36.7,36.7,22984.0,30.1473,30.1473,30.1309,30.1309,22984.0
2017-08-01 13:25:00,36.7,36.72,36.7,36.71,18448.0,30.1309,30.1473,30.1309,30.1391,18448.0
2017-08-01 13:30:00,36.72,36.72,36.71,36.71,30140.0,30.1473,30.1473,30.1391,30.1391,30140.0
2017-08-01 13:35:00,36.71,36.74,36.71,36.74,30320.0,30.1391,30.1638,30.1391,30.1638,30320.0
2017-08-01 13:40:00,36.74,36.77,36.74,36.76,20196.0,30.1638,30.1884,30.1638,30.1802,20196.0
2017-08-01 13:45:00,36.76,36.77,36.75,36.76,26776.0,30.1802,30.1884,30.172,30.1802,26776.0
2017-08-01 13:50:00,36.76,36.77,36.73,36.73,48144.0,30.1802,30.1884,30.1555,30.1555,48144.0
2017-08-01 13:55:00,36.73,36.75,36.72,36.73,42128.0,30.1555,30.172,30.1473,30.1555,42128.0
2017-08-01 14:00:00,36.72,36.72,36.7,36.7,25912.0,30.1473,30.1473,30.1309,30.1309,25912.0
2017-08-01 14:05:00,36.71,36.72,36.71,36.71,29860.0,30.1391,30.1473,30.1391,30.1391,29860.0
2017-08-01 14:10:00,36.71,36.72,36.7,36.7,37164.0,30.1391,30.1473,30.1309,30.1309,37164.0
2017-08-01 14:15:00,36.7,36.71,36.69,36.71,21204.0,30.1309,30.1391,30.1227,30.1391,21204.0
2017-08-01 14:20:00,36.71,36.72,36.7,36.72,23360.0,30.1391,30.1473,30.1309,30.1473,23360.0
2017-08-01 14:25:00,36.72,36.72,36.7,36.7,34672.0,30.1473,30.1473,30.1309,30.1309,34672.0
2017-08-01 14:30:00,36.7,36.72,36.7,36.72,29612.0,30.1309,30.1473,30.1309,30.1473,29612.0
2017-08-01 14:35:00,36.71,36.74,36.71,36.74,31032.0,30.1391,30.1638,30.1391,30.1638,31032.0
2017-08-01 14:40:00,36.73,36.74,36.73,36.74,22488.0,30.1555,30.1638,30.1555,30.1638,22488.0
2017-08-01 14:45:00,36.73,36.73,36.7,36.7,58160.0,30.1555,30.1555,30.1309,30.1309,58160.0
2017-08-01 14:50:00,36.7,36.7,36.69,36.7,40908.0,30.1309,30.1309,30.1227,30.1309,40908.0
2017-08-01 14:55:00,36.7,36.71,36.7,36.71,40748.0,30.1309,30.1391,30.1309,30.1391,40748.0
2017-08-01 15:00:00,36.71,36.71,36.68,36.69,37128.0,30.1391,30.1391,30.1145,30.1227,37128.0
2017-08-01 15:05:00,36.69,36.76,36.69,36.76,68424.0,30.1227,30.1802,30.1227,30.1802,68424.0
2017-08-01 15:10:00,36.76,36.77,36.75,36.75,47872.0,30.1802,30.1884,30.172,30.172,47872.0
2017-08-01 15:15:00,36.75,36.76,36.73,36.76,91808.0,30.172,30.1802,30.1555,30.1802,91808.0
2017-08-01 15:20:00,36.76,36.79,36.76,36.78,145568.0,30.1802,30.2048,30.1802,30.1966,145568.0
2017-08-01 15:25:00,36.78,36.78,36.75,36.75,53248.0,30.1966,30.1966,30.172,30.172,53248.0
2017-08-01 15:30:00,36.75,36.76,36.74,36.74,55968.0,30.172,30.1802,30.1638,30.1638,55968.0
2017-08-01 15:35:00,36.74,36.74,36.71,36.73,97420.0,30.1638,30.1638,30.1391,30.1555,97420.0
2017-08-01 15:40:00,36.73,36.73,36.7,36.71,97120.0,30.1555,30.1555,30.1309,30.1391,97120.0
2017-08-01 15:45:00,36.71,36.71,36.69,36.7,119436.0,30.1391,30.1391,30.1227,30.1309,119436.0
2017-08-01 15:50:00,36.69,36.7,36.66,36.67,122248.0,30.1227,30.1309,30.0981,30.1063,122248.0
2017-08-01 15:55:00,36.67,36.68,36.64,36.65,300268.0,30.1063,30.1145,30.0817,30.0899,300268.0
2017-08-02 09:30:00,36.54,36.55,36.35,36.45,198740.0,29.9995,30.0078,29.8436,29.9257,198740.0
2017-08-02 09:35:00,36.43,36.46,36.38,36.38,46004.0,29.9092,29.9339,29.8682,29.8682,46004.0
2017-08-02 09:40:00,36.41,36.49,36.39,36.49,37484.0,29.8928,29.9585,29.8764,29.9585,37484.0
2017-08-02 09:45:00,36.48,36.52,36.44,36.51,60200.0,29.9503,29.9831,29.9174,29.9749,60200.0
2017-08-02 09:50:00,36.52,36.56,36.5,36.56,55660.0,29.9831,30.016,29.9667,30.016,55660.0
2017-08-02 09:55:00,36.57,36.6,36.55,36.55,61732.0,30.0242,30.0488,30.0078,30.0078,61732.0
2017-08-02 10:00:00,36.56,36.65,36.55,36.65,56092.0,30.016,30.0899,30.0078,30.0899,56092.0
2017-08-02 10:05:00,36.64,36.66,36.6,36.6,90912.0,30.0817,30.0981,30.0488,30.0488,90912.0
2017-08-02 10:10:00,36.61,36.61,36.6,36.61,17396.0,30.057,30.057,30.0488,30.057,17396.0
2017-08-02 10:15:00,36.61,36.66,36.61,36.65,45184.0,30.057,30.0981,30.057,30.0899,45184.0
2017-08-02 10:20:00,36.66,36.69,36.64,36.65,42740.0,30.0981,30.1227,30.0817,30.0899,42740.0
2017-08-02 10:25:00,36.63,36.65,36.58,36.59,45848.0,30.0734,30.0899,30.0324,30.0406,45848.0
2017-08-02 10:30:00,36.59,36.64,36.59,36.63,23664.0,30.0406,30.0817,30.0406,30.0734,23664.0
2017-08-02 10:35:00,36.63,36.7,36.63,36.67,34944.0,30.0734,30.1309,30.0734,30.1063,34944.0
2017-08-02 10:40:00,36.67,36.67,36.6,36.67,48512.0,30.1063,30.1063,30.0488,30.1063,48512.0
2017-08-02 10:45:00,36.67,36.68,36.63,36.63,34376.0,30.1063,30.1145,30.0734,30.0734,34376.0
2017-08-02 10:50:00,36.63,36.67,36.62,36.64,34176.0,30.0734,30.1063,30.0652,30.0817,34176.0
2017-08-02 10:55:00,36.64,36.66,36.64,36.65,20796.0,30.0817,30.0981,30.0817,30.0899,20796.0
2017-08-02 11:00:00,36.66,36.67,36.64,36.65,55740.0,30.0981,30.1063,30.0817,30.0899,55740.0
2017-08-02 11:05:00,36.66,36.66,36.64,36.65,29632.0,30.0981,30.0981,30.0817,30.0899,29632.0
2017-08-02 11:10:00,36.65,36.68,36.65,36.67,8172.0,30.0899,30.1145,30.0899,30.1063,8172.0
2017-08-02 11:15:00,36.66,36.68,36.64,36.64,11560.0,30.0981,30.1145,30.0817,30.0817,11560.0
2017-08-02 11:20:00,36.63,36.67,36.63,36.67,17676.0,30.0734,30.1063,30.0734,30.1063,17676.0
2017-08-02 11:25:00,36.66,36.69,36.63,36.69,26472.0,30.0981,30.1227,30.0734,30.1227,26472.0
2017-08-02 11:30:00,36.68,36.73,36.68,36.73,19044.0,30.1145,30.1555,30.1145,30.1555,19044.0
2017-08-02 11:35:00,36.73,36.74,36.7,36.71,34352.0,30.1555,30.1638,30.1309,30.1391,34352.0
2017-08-02 11:40:00,36.7,36.71,36.68,36.69,50896.0,30.1309,30.1391,30.1145,30.1227,50896.0
2017-08-02 11:45:00,36.69,36.72,36.69,36.7,38680.0,30.1227,30.1473,30.1227,30.1309,38680.0
2017-08-02 11:50:00,36.7,36.74,36.69,36.73,30704.0,30.1309,30.1638,30.1227,30.1555,30704.0
2017-08-02 11:55:00,36.73,36.74,36.72,36.74,41640.0,30.1555,30.1638,30.1473,30.1638,41640.0
2017-08-02 12:00:00,36.73,36.74,36.72,36.72,28800.0,30.1555,30.1638,30.1473,30.1473,28800.0
2017-08-02 12:05:00,36.72,36.72,36.7,36.7,21236.0,30.1473,30.1473,30.1309,30.1309,21236.0
2017-08-02 12:10:00,36.69,36.71,36.69,36.69,12660.0,30.1227,30.1391,30.1227,30.1227,12660.0
2017-08-02 12:15:00,36.7,36.72,36.69,36.71,25196.0,30.1309,30.1473,30.1227,30.1391,25196.0
2017-08-02 12:20:00,36.71,36.72,36.71,36.72,8200.0,30.1391,30.1473,30.1391,30.1473,8200.0
2017-08-02 12:25:00,36.72,36.73,36.68,36.69,30800.0,30.1473,30.1555,30.1145,30.1227,30800.0
2017-08-02 12:30:00,36.69,36.71,36.69,36.69,24416.0,30.1227,30.1391,30.1227,30.1227,24416.0
2017-08-02 12:35:00,36.69,36.7,36.69,36.69,14708.0,30.1227,30.1309,30.1227,30.1227,14708.0
2017-08-02 12:40:00,36.69,36.7,36.68,36.68,17844.0,30.1227,30.1309,30.1145,30.1145,17844.0
2017-08-02 12:45:00,36.68,36.68,36.65,36.67,21228.0,30.1145,30.1145,30.0899,30.1063,21228.0
2017-08-02 12:50:00,36.67,36.68,36.66,36.66,15720.0,30.1063,30.1145,30.0981,30.0981,15720.0
2017-08-02 12:55:00,36.66,36.68,36.66,36.68,24720.0,30.0981,30.1145,30.0981,30.1145,24720.0
2017-08-02 13:00:00,36.68,36.69,36.67,36.67,17764.0,30.1145,30.1227,30.1063,30.1063,17764.0
2017-08-02 13:05:00,36.66,36.7,36.66,36.7,22320.0,30.0981,30.1309,30.0981,30.1309,22320.0
2017-08-02 13:10:00,36.7,36.71,36.69,36.71,20768.0,30.1309,30.1391,30.1227,30.1391,20768.0
2017-08-02 13:15:00,36.71,36.71,36.7,36.7,15712.0,30.1391,30.1391,30.1309,30.1309,15712.0
2017-08-02 13:20:00,36.7,36.7,36.69,36.7,15024.0,30.1309,30.1309,30.1227,30.1309,15024.0
2017-08-02 13:25:00,36.7,36.71,36.68,36.7,19444.0,30.1309,30.1391,30.1145,30.1309,19444.0
2017-08-02 13:30:00,36.69,36.7,36.68,36.7,23140.0,30.1227,30.1309,30.1145,30.1309,23140.0
2017-08-02 13:35:00,36.7,36.7,36.69,36.7,25760.0,30.1309,30.1309,30.1227,30.1309,25760.0
2017-08-02 13:40:00,36.7,36.7,36.69,36.7,15328.0,30.1309,30.1309,30.1227,30.1309,15328.0
2017-08-02 13:45:00,36.7,36.7,36.67,36.67,12404.0,30.1309,30.1309,30.1063,30.1063,12404.0
2017-08-02 13:50:00,36.67,36.69,36.67,36.69,18100.0,30.1063,30.1227,30.1063,30.1227,18100.0
2017-08-02 13:55:00,36.69,36.69,36.66,36.66,17596.0,30.1227,30.1227,30.0981,30.0981,17596.0
2017-08-02 14:00:00,36.67,36.68,36.65,36.68,38184.0,30.1063,30.1145,30.0899,30.1145,38184.0
2017-08-02 14:05:00,36.68,36.69,36.67,36.69,18400.0,30.1145,30.1227,30.1063,30.1227,18400.0
2017-08-02 14:10:00,36.69,36.69,36.68,36.69,16620.0,30.1227,30.1227,30.1145,30.1227,16620.0
2017-08-02 14:15:00,36.68,36.69,36.68,36.68,20724.0,30.1145,30.1227,30.1145,30.1145,20724.0
2017-08-02 14:20:00,36.67,36.69,36.67,36.68,20240.0,30.1063,30.1227,30.1063,30.1145,20240.0
2017-08-02 14:25:00,36.68,36.68,36.63,36.64,26048.0,30.1145,30.1145,30.0734,30.0817,26048.0
2017-08-02 14:30:00,36.63,36.66,36.63,36.64,30324.0,30.0734,30.0981,30.0734,30.0817,30324.0
2017-08-02 14:35:00,36.63,36.66,36.63,36.66,11796.0,30.0734,30.0981,30.0734,30.0981,11796.0
2017-08-02 14:40:00,36.65,36.66,36.65,36.66,42536.0,30.0899,30.0981,30.0899,30.0981,42536.0
2017-08-02 14:45:00,36.66,36.67,36.65,36.67,24208.0,30.0981,30.1063,30.0899,30.1063,24208.0
2017-08-02 14:50:00,36.67,36.7,36.67,36.69,37128.0,30.1063,30.1309,30.1063,30.1227,37128.0
2017-08-02 14:55:00,36.69,36.73,36.69,36.71,78120.0,30.1227,30.1555,30.1227,30.1391,78120.0
2017-08-02 15:00:00,36.71,36.71,36.67,36.68,26772.0,30.1391,30.1391,30.1063,30.1145,26772.0
2017-08-02 15:05:00,36.67,36.69,36.67,36.69,23516.0,30.1063,30.1227,30.1063,30.1227,23516.0
2017-08-02 15:10:00,36.68,36.7,36.68,36.7,31204.0,30.1145,30.1309,30.1145,30.1309,31204.0
2017-08-02 15:15:00,36.69,36.7,36.69,36.69,53688.0,30.1227,30.1309,30.1227,30.1227,53688.0
2017-08-02 15:20:00,36.69,36.7,36.68,36.68,194544.0,30.1227,30.1309,30.1145,30.1145,194544.0
2017-08-02 15:25:00,36.68,36.68,36.64,36.64,46844.0,30.1145,30.1145,30.0817,30.0817,46844.0
2017-08-02 15:30:00,36.64,36.65,36.64,36.65,52488.0,30.0817,30.0899,30.0817,30.0899,52488.0
2017-08-02 15:35:00,36.65,36.68,36.65,36.66,89780.0,30.0899,30.1145,30.0899,30.0981,89780.0
2017-08-02 15:40:00,36.66,36.68,36.65,36.66,139544.0,30.0981,30.1145,30.0899,30.0981,139544.0
2017-08-02 15:45:00,36.66,36.67,36.62,36.63,117840.0,30.0981,30.1063,30.0652,30.0734,117840.0
2017-08-02 15:50:00,36.62,36.63,36.61,36.63,167640.0,30.0652,30.0734,30.057,30.0734,167640.0
2017-08-02 15:55:00,36.63,36.69,36.63,36.68,258348.0,30.0734,30.1227,30.0734,30.1145,258348.0
2017-08-03 09:30:00,36.64,36.79,36.59,36.77,81696.0,30.0817,30.2048,30.0406,30.1884,81696.0
2017-08-03 09:35:00,36.78,36.88,36.74,36.79,133900.0,30.1966,30.2787,30.1638,30.2048,133900.0
2017-08-03 09:40:00,36.78,36.81,36.75,36.77,32044.0,30.1966,30.2212,30.172,30.1884,32044.0
2017-08-03 09:45:00,36.77,36.78,36.69,36.73,66536.0,30.1884,30.1966,30.1227,30.1555,66536.0
2017-08-03 09:50:00,36.72,36.77,36.71,36.72,88020.0,30.1473,30.1884,30.1391,30.1473,88020.0
2017-08-03 09:55:00,36.71,36.72,36.67,36.7,21780.0,30.1391,30.1473,30.1063,30.1309,21780.0
2017-08-03 10:00:00,36.71,36.76,36.71,36.74,80560.0,30.1391,30.1802,30.1391,30.1638,80560.0
2017-08-03 10:05:00,36.74,36.78,36.73,36.77,62688.0,30.1638,30.1966,30.1555,30.1884,62688.0
2017-08-03 10:10:00,36.77,36.79,36.75,36.78,52220.0,30.1884,30.2048,30.172,30.1966,52220.0
2017-08-03 10:15:00,36.79,36.82,36.77,36.8,56972.0,30.2048,30.2294,30.1884,30.213,56972.0
2017-08-03 10:20:00,36.8,36.81,36.77,36.78,59536.0,30.213,30.2212,30.1884,30.1966,59536.0
2017-08-03 10:25:00,36.78,36.8,36.75,36.77,58704.0,30.1966,30.213,30.172,30.1884,58704.0
2017-08-03 10:30:00,36.77,36.77,36.73,36.74,51240.0,30.1884,30.1884,30.1555,30.1638,51240.0
2017-08-03 10:35:00,36.74,36.79,36.74,36.77,40288.0,30.1638,30.2048,30.1638,30.1884,40288.0
2017-08-03 10:40:00,36.76,36.8,36.74,36.75,28340.0,30.1802,30.213,30.1638,30.172,28340.0
2017-08-03 10:45:00,36.76,36.79,36.75,36.77,24688.0,30.1802,30.2048,30.172,30.1884,24688.0
2017-08-03 10:50:00,36.76,36.79,36.76,36.79,22400.0,30.1802,30.2048,30.1802,30.2048,22400.0
2017-08-03 10:55:00,36.79,36.81,36.77,36.79,54900.0,30.2048,30.2212,30.1884,30.2048,54900.0
2017-08-03 11:00:00,36.8,36.85,36.8,36.84,44616.0,30.213,30.2541,30.213,30.2459,44616.0
2017-08-03 11:05:00,36.84,36.85,36.83,36.83,46832.0,30.2459,30.2541,30.2376,30.2376,46832.0
2017-08-03 11:10:00,36.83,36.84,36.81,36.83,30172.0,30.2376,30.2459,30.2212,30.2376,30172.0
2017-08-03 11:15:00,36.83,36.83,36.8,36.8,25480.0,30.2376,30.2376,30.213,30.213,25480.0
2017-08-03 11:20:00,36.81,36.83,36.8,36.81,38604.0,30.2212,30.2376,30.213,30.2212,38604.0
2017-08-03 11:25:00,36.81,36.82,36.76,36.77,50160.0,30.2212,30.2294,30.1802,30.1884,50160.0
2017-08-03 11:30:00,36.77,36.79,36.72,36.72,101476.0,30.1884,30.2048,30.1473,30.1473,101476.0
2017-08-03 11:35:00,36.73,36.75,36.72,36.75,29408.0,30.1555,30.172,30.1473,30.172,29408.0
2017-08-03 11:40:00,36.75,36.76,36.74,36.74,44796.0,30.172,30.1802,30.1638,30.1638,44796.0
2017-08-03 11:45:00,36.74,36.76,36.74,36.75,30024.0,30.1638,30.1802,30.1638,30.172,30024.0
2017-08-03 11:50:00,36.75,36.77,36.74,36.75,44924.0,30.172,30.1884,30.1638,30.172,44924.0
2017-08-03 11:55:00,36.75,36.78,36.75,36.76,63128.0,30.172,30.1966,30.172,30.1802,63128.0
2017-08-03 12:00:00,36.76,36.77,36.75,36.75,26248.0,30.1802,30.1884,30.172,30.172,26248.0
2017-08-03 12:05:00,36.76,36.77,36.76,36.76,20076.0,30.1802,30.1884,30.1802,30.1802,20076.0
2017-08-03 12:10:00,36.77,36.81,36.77,36.8,47108.0,30.1884,30.2212,30.1884,30.213,47108.0
2017-08-03 12:15:00,36.8,36.82,36.8,36.81,33644.0,30.213,30.2294,30.213,30.2212,33644.0
2017-08-03 12:20:00,36.81,36.82,36.8,36.82,63980.0,30.2212,30.2294,30.213,30.2294,63980.0
2017-08-03 12:25:00,36.82,36.84,36.82,36.83,18936.0,30.2294,30.2459,30.2294,30.2376,18936.0
2017-08-03 12:30:00,36.83,36.83,36.83,36.83,8000.0,30.2376,30.2376,30.2376,30.2376,8000.0
2017-08-03 12:35:00,36.84,36.84,36.83,36.84,21192.0,30.2459,30.2459,30.2376,30.2459,21192.0
2017-08-03 12:40:00,36.84,36.85,36.84,36.84,20372.0,30.2459,30.2541,30.2459,30.2459,20372.0
2017-08-03 12:45:00,36.84,36.85,36.84,36.85,26684.0,30.2459,30.2541,30.2459,30.2541,26684.0
2017-08-03 12:50:00,36.85,36.85,36.84,36.84,14320.0,30.2541,30.2541,30.2459,30.2459,14320.0
2017-08-03 12:55:00,36.85,36.85,36.84,36.84,21760.0,30.2541,30.2541,30.2459,30.2459,21760.0
2017-08-03 13:00:00,36.84,36.87,36.84,36.86,27184.0,30.2459,30.2705,30.2459,30.2623,27184.0
2017-08-03 13:05:00,36.86,36.87,36.85,36.86,22364.0,30.2623,30.2705,30.2541,30.2623,22364.0
2017-08-03 13:10:00,36.86,36.87,36.84,36.85,34880.0,30.2623,30.2705,30.2459,30.2541,34880.0
2017-08-03 13:15:00,36.85,36.85,36.83,36.83,18464.0,30.2541,30.2541,30.2376,30.2376,18464.0
2017-08-03 13:20:00,36.83,36.83,36.81,36.82,14984.0,30.2376,30.2376,30.2212,30.2294,14984.0
2017-08-03 13:25:00,36.82,36.84,36.81,36.82,13800.0,30.2294,30.2459,30.2212,30.2294,13800.0
2017-08-03 13:30:00,36.82,36.84,36.82,36.83,19000.0,30.2294,30.2459,30.2294,30.2376,19000.0
2017-08-03 13:35:00,36.82,36.83,36.8,36.8,35324.0,30.2294,30.2376,30.213,30.213,35324.0
2017-08-03 13:40:00,36.81,36.82,36.8,36.81,12256.0,30.2212,30.2294,30.213,30.2212,12256.0
2017-08-03 13:45:00,36.81,36.83,36.81,36.83,45872.0,30.2212,30.2376,30.2212,30.2376,45872.0
2017-08-03 13:50:00,36.83,36.85,36.83,36.85,30888.0,30.2376,30.2541,30.2376,30.2541,30888.0
2017-08-03 13:55:00,36.85,36.85,36.84,36.85,29484.0,30.2541,30.2541,30.2459,30.2541,29484.0
2017-08-03 14:00:00,36.85,36.86,36.84,36.85,44056.0,30.2541,30.2623,30.2459,30.2541,44056.0
2017-08-03 14:05:00,36.85,36.86,36.84,36.85,25596.0,30.2541,30.2623,30.2459,30.2541,25596.0
2017-08-03 14:10:00,36.85,36.87,36.85,36.87,54920.0,30.2541,30.2705,30.2541,30.2705,54920.0
2017-08-03 14:15:00,36.87,36.91,36.87,36.9,30900.0,30.2705,30.3033,30.2705,30.2951,30900.0
2017-08-03 14:20:00,36.9,36.92,36.89,36.92,19356.0,30.2951,30.3115,30.2869,30.3115,19356.0
2017-08-03 14:25:00,36.92,36.92,36.88,36.9,27652.0,30.3115,30.3115,30.2787,30.2951,27652.0
2017-08-03 14:30:00,36.9,36.92,36.9,36.92,37552.0,30.2951,30.3115,30.2951,30.3115,37552.0
2017-08-03 14:35:00,36.92,36.94,36.9,36.9,48684.0,30.3115,30.328,30.2951,30.2951,48684.0
2017-08-03 14:40:00,36.91,36.92,36.89,36.91,39304.0,30.3033,30.3115,30.2869,30.3033,39304.0
2017-08-03 14:45:00,36.91,36.93,36.9,36.93,34300.0,30.3033,30.3197,30.2951,30.3197,34300.0
2017-08-03 14:50:00,36.93,36.95,36.92,36.92,69296.0,30.3197,30.3362,30.3115,30.3115,69296.0
2017-08-03 14:55:00,36.93,36.96,36.92,36.94,44088.0,30.3197,30.3444,30.3115,30.328,44088.0
2017-08-03 15:00:00,36.94,36.94,36.91,36.92,37440.0,30.328,30.328,30.3033,30.3115,37440.0
2017-08-03 15:05:00,36.92,36.92,36.88,36.9,52536.0,30.3115,30.3115,30.2787,30.2951,52536.0
2017-08-03 15:10:00,36.91,36.92,36.89,36.9,39196.0,30.3033,30.3115,30.2869,30.2951,39196.0
2017-08-03 15:15:00,36.89,36.93,36.89,36.91,41908.0,30.2869,30.3197,30.2869,30.3033,41908.0
2017-08-03 15:20:00,36.91,36.92,36.9,36.9,47208.0,30.3033,30.3115,30.2951,30.2951,47208.0
2017-08-03 15:25:00,36.91,36.93,36.91,36.93,47712.0,30.3033,30.3197,30.3033,30.3197,47712.0
2017-08-03 15:30:00,36.93,36.94,36.88,36.89,72052.0,30.3197,30.328,30.2787,30.2869,72052.0
2017-08-03 15:35:00,36.89,36.89,36.86,36.87,88140.0,30.2869,30.2869,30.2623,30.2705,88140.0
2017-08-03 15:40:00,36.87,36.9,36.86,36.88,143656.0,30.2705,30.2951,30.2623,30.2787,143656.0
2017-08-03 15:45:00,36.88,36.9,36.87,36.88,170216.0,30.2787,30.2951,30.2705,30.2787,170216.0
2017-08-03 15:50:00,36.88,36.88,36.86,36.86,130236.0,30.2787,30.2787,30.2623,30.2623,130236.0
2017-08-03 15:55:00,36.87,36.89,36.85,36.89,283796.0,30.2705,30.2869,30.2541,30.2869,283796.0
2017-08-04 09:30:00,36.74,36.83,36.69,36.7,148712.0,30.1638,30.2376,30.1227,30.1309,148712.0
2017-08-04 09:35:00,36.7,36.81,36.7,36.77,60404.0,30.1309,30.2212,30.1309,30.1884,60404.0
2017-08-04 09:40:00,36.78,36.82,36.76,36.8,75052.0,30.1966,30.2294,30.1802,30.213,75052.0
2017-08-04 09:45:00,36.81,36.82,36.77,36.77,33844.0,30.2212,30.2294,30.1884,30.1884,33844.0
2017-08-04 09:50:00,36.77,36.81,36.76,36.8,50072.0,30.1884,30.2212,30.1802,30.213,50072.0
2017-08-04 09:55:00,36.8,36.82,36.78,36.81,35176.0,30.213,30.2294,30.1966,30.2212,35176.0
2017-08-04 10:00:00,36.81,36.82,36.79,36.8,25472.0,30.2212,30.2294,30.2048,30.213,25472.0
2017-08-04 10:05:00,36.8,36.8,36.75,36.77,34004.0,30.213,30.213,30.172,30.1884,34004.0
2017-08-04 10:10:00,36.77,36.82,36.77,36.8,29456.0,30.1884,30.2294,30.1884,30.213,29456.0
2017-08-04 10:15:00,36.8,36.81,36.75,36.77,22352.0,30.213,30.2212,30.172,30.1884,22352.0
2017-08-04 10:20:00,36.76,36.79,36.73,36.78,42316.0,30.1802,30.2048,30.1555,30.1966,42316.0
2017-08-04 10:25:00,36.77,36.81,36.77,36.78,36920.0,30.1884,30.2212,30.1884,30.1966,36920.0
2017-08-04 10:30:00,36.77,36.81,36.76,36.8,39996.0,30.1884,30.2212,30.1802,30.213,39996.0
2017-08-04 10:35:00,36.8,36.81,36.77,36.77,22000.0,30.213,30.2212,30.1884,30.1884,22000.0
2017-08-04 10:40:00,36.77,36.78,36.73,36.74,29220.0,30.1884,30.1966,30.1555,30.1638,29220.0
2017-08-04 10:45:00,36.74,36.75,36.63,36.64,78752.0,30.1638,30.172,30.0734,30.0817,78752.0
2017-08-04 10:50:00,36.64,36.65,36.58,36.59,38752.0,30.0817,30.0899,30.0324,30.0406,38752.0
2017-08-04 10:55:00,36.6,36.6,36.56,36.6,64212.0,30.0488,30.0488,30.016,30.0488,64212.0
2017-08-04 11:00:00,36.59,36.62,36.57,36.62,57912.0,30.0406,30.0652,30.0242,30.0652,57912.0
2017-08-04 11:05:00,36.63,36.7,36.62,36.68,44248.0,30.0734,30.1309,30.0652,30.1145,44248.0
2017-08-04 11:10:00,36.67,36.69,36.66,36.67,36264.0,30.1063,30.1227,30.0981,30.1063,36264.0
2017-08-04 11:15:00,36.67,36.67,36.63,36.64,41184.0,30.1063,30.1063,30.0734,30.0817,41184.0
2017-08-04 11:20:00,36.64,36.66,36.62,36.62,27044.0,30.0817,30.0981,30.0652,30.0652,27044.0
2017-08-04 11:25:00,36.62,36.62,36.6,36.62,27652.0,30.0652,30.0652,30.0488,30.0652,27652.0
2017-08-04 11:30:00,36.62,36.62,36.6,36.62,47464.0,30.0652,30.0652,30.0488,30.0652,47464.0
2017-08-04 11:35:00,36.61,36.61,36.6,36.6,31000.0,30.057,30.057,30.0488,30.0488,31000.0
2017-08-04 11:40:00,36.6,36.61,36.6,36.6,33556.0,30.0488,30.057,30.0488,30.0488,33556.0
2017-08-04 11:45:00,36.6,36.6,36.59,36.59,46704.0,30.0488,30.0488,30.0406,30.0406,46704.0
2017-08-04 11:50:00,36.59,36.62,36.59,36.62,57676.0,30.0406,30.0652,30.0406,30.0652,57676.0
2017-08-04 11:55:00,36.62,36.62,36.59,36.59,29592.0,30.0652,30.0652,30.0406,30.0406,29592.0
2017-08-04 12:00:00,36.59,36.6,36.57,36.59,42764.0,30.0406,30.0488,30.0242,30.0406,42764.0
2017-08-04 12:05:00,36.58,36.6,36.58,36.6,41244.0,30.0324,30.0488,30.0324,30.0488,41244.0
2017-08-04 12:10:00,36.6,36.61,36.58,36.58,46424.0,30.0488,30.057,30.0324,30.0324,46424.0
2017-08-04 12:15:00,36.58,36.59,36.54,36.55,35048.0,30.0324,30.0406,29.9995,30.0078,35048.0
2017-08-04 12:20:00,36.55,36.58,36.55,36.58,48908.0,30.0078,30.0324,30.0078,30.0324,48908.0
2017-08-04 12:25:00,36.58,36.6,36.57,36.57,37252.0,30.0324,30.0488,30.0242,30.0242,37252.0
2017-08-04 12:30:00,36.57,36.57,36.54,36.54,31808.0,30.0242,30.0242,29.9995,29.9995,31808.0
2017-08-04 12:35:00,36.54,36.56,36.54,36.55,21704.0,29.9995,30.016,29.9995,30.0078,21704.0
2017-08-04 12:40:00,36.56,36.56,36.54,36.55,24380.0,30.016,30.016,29.9995,30.0078,24380.0
2017-08-04 12:45:00,36.55,36.55,36.53,36.54,30808.0,30.0078,30.0078,29.9913,29.9995,30808.0
2017-08-04 12:50:00,36.54,36.54,36.52,36.54,69600.0,29.9995,29.9995,29.9831,29.9995,69600.0
2017-08-04 12:55:00,36.53,36.54,36.53,36.54,18172.0,29.9913,29.9995,29.9913,29.9995,18172.0
2017-08-04 13:00:00,36.54,36.56,36.54,36.55,37144.0,29.9995,30.016,29.9995,30.0078,37144.0
2017-08-04 13:05:00,36.55,36.55,36.54,36.55,25940.0,30.0078,30.0078,29.9995,30.0078,25940.0
2017-08-04 13:10:00,36.55,36.57,36.55,36.57,29772.0,30.0078,30.0242,30.0078,30.0242,29772.0
2017-08-04 13:15:00,36.56,36.57,36.55,36.57,41676.0,30.016,30.0242,30.0078,30.0242,41676.0
2017-08-04 13:20:00,36.57,36.57,36.54,36.56,26928.0,30.0242,30.0242,29.9995,30.016,26928.0
2017-08-04 13:25:00,36.56,36.58,36.55,36.58,46508.0,30.016,30.0324,30.0078,30.0324,46508.0
2017-08-04 13:30:00,36.58,36.6,36.58,36.58,26596.0,30.0324,30.0488,30.0324,30.0324,26596.0
2017-08-04 13:35:00,36.58,36.58,36.57,36.58,34388.0,30.0324,30.0324,30.0242,30.0324,34388.0
2017-08-04 13:40:00,36.58,36.6,36.57,36.59,34660.0,30.0324,30.0488,30.0242,30.0406,34660.0
2017-08-04 13:45:00,36.59,36.61,36.59,36.6,38244.0,30.0406,30.057,30.0406,30.0488,38244.0
2017-08-04 13:50:00,36.6,36.62,36.6,36.61,34212.0,30.0488,30.0652,30.0488,30.057,34212.0
2017-08-04 13:55:00,36.62,36.62,36.6,36.61,33004.0,30.0652,30.0652,30.0488,30.057,33004.0
2017-08-04 14:00:00,36.61,36.62,36.6,36.62,23916.0,30.057,30.0652,30.0488,30.0652,23916.0
2017-08-04 14:05:00,36.62,36.63,36.61,36.63,44256.0,30.0652,30.0734,30.057,30.0734,44256.0
2017-08-04 14:10:00,36.63,36.66,36.63,36.66,40328.0,30.0734,30.0981,30.0734,30.0981,40328.0
2017-08-04 14:15:00,36.66,36.66,36.62,36.62,26096.0,30.0981,30.0981,30.0652,30.0652,26096.0
2017-08-04 14:20:00,36.62,36.62,36.59,36.6,42960.0,30.0652,30.0652,30.0406,30.0488,42960.0
2017-08-04 14:25:00,36.6,36.62,36.6,36.61,32392.0,30.0488,30.0652,30.0488,30.057,32392.0
2017-08-04 14:30:00,36.61,36.63,36.61,36.63,46964.0,30.057,30.0734,30.057,30.0734,46964.0
2017-08-04 14:35:00,36.62,36.63,36.6,36.63,100148.0,30.0652,30.0734,30.0488,30.0734,100148.0
2017-08-04 14:40:00,36.63,36.64,36.62,36.64,31564.0,30.0734,30.0817,30.0652,30.0817,31564.0
2017-08-04 14:45:00,36.64,36.66,36.64,36.65,42796.0,30.0817,30.0981,30.0817,30.0899,42796.0
2017-08-04 14:50:00,36.65,36.66,36.64,36.65,47244.0,30.0899,30.0981,30.0817,30.0899,47244.0
2017-08-04 14:55:00,36.65,36.66,36.6,36.6,49020.0,30.0899,30.0981,30.0488,30.0488,49020.0
2017-08-04 15:00:00,36.6,36.63,36.59,36.63,41980.0,30.0488,30.0734,30.0406,30.0734,41980.0
2017-08-04 15:05:00,36.63,36.63,36.62,36.62,40056.0,30.0734,30.0734,30.0652,30.0652,40056.0
2017-08-04 15:10:00,36.62,36.65,36.62,36.63,71524.0,30.0652,30.0899,30.0652,30.0734,71524.0
2017-08-04 15:15:00,36.64,36.65,36.63,36.63,40328.0,30.0817,30.0899,30.0734,30.0734,40328.0
2017-08-04 15:20:00,36.64,36.68,36.64,36.67,59624.0,30.0817,30.1145,30.0817,30.1063,59624.0
2017-08-04 15:25:00,36.67,36.68,36.65,36.66,41104.0,30.1063,30.1145,30.0899,30.0981,41104.0
2017-08-04 15:30:00,36.66,36.66,36.6,36.6,75760.0,30.0981,30.0981,30.0488,30.0488,75760.0
2017-08-04 15:35:00,36.6,36.65,36.6,36.65,59616.0,30.0488,30.0899,30.0488,30.0899,59616.0
2017-08-04 15:40:00,36.66,36.68,36.66,36.68,65004.0,30.0981,30.1145,30.0981,30.1145,65004.0
2017-08-04 15:45:00,36.68,36.69,36.65,36.67,124916.0,30.1145,30.1227,30.0899,30.1063,124916.0
2017-08-04 15:50:00,36.66,36.67,36.65,36.66,115700.0,30.0981,30.1063,30.0899,30.0981,115700.0
2017-08-04 15:55:00,36.66,36.69,36.65,36.69,385640.0,30.0981,30.1227,30.0899,30.1227,385640.0
2017-08-07 09:30:00,36.71,36.71,36.63,36.63,57844.0,30.1391,30.1391,30.0734,30.0734,57844.0
2017-08-07 09:35:00,36.63,36.7,36.62,36.68,15400.0,30.0734,30.1309,30.0652,30.1145,15400.0
2017-08-07 09:40:00,36.69,36.75,36.69,36.75,17152.0,30.1227,30.172,30.1227,30.172,17152.0
2017-08-07 09:45:00,36.76,36.81,36.75,36.81,44204.0,30.1802,30.2212,30.172,30.2212,44204.0
2017-08-07 09:50:00,36.81,36.84,36.8,36.84,28560.0,30.2212,30.2459,30.213,30.2459,28560.0
2017-08-07 09:55:00,36.84,36.87,36.79,36.82,97788.0,30.2459,30.2705,30.2048,30.2294,97788.0
2017-08-07 10:00:00,36.81,36.81,36.74,36.74,28140.0,30.2212,30.2212,30.1638,30.1638,28140.0
2017-08-07 10:05:00,36.73,36.76,36.73,36.74,19224.0,30.1555,30.1802,30.1555,30.1638,19224.0
2017-08-07 10:10:00,36.74,36.76,36.73,36.74,22692.0,30.1638,30.1802,30.1555,30.1638,22692.0
2017-08-07 10:15:00,36.73,36.74,36.72,36.74,35548.0,30.1555,30.1638,30.1473,30.1638,35548.0
2017-08-07 10:20:00,36.74,36.75,36.74,36.74,21336.0,30.1638,30.172,30.1638,30.1638,21336.0
2017-08-07 10:25:00,36.74,36.75,36.73,36.74,37696.0,30.1638,30.172,30.1555,30.1638,37696.0
2017-08-07 10:30:00,36.74,36.74,36.73,36.74,14720.0,30.1638,30.1638,30.1555,30.1638,14720.0
2017-08-07 10:35:00,36.74,36.75,36.74,36.75,48632.0,30.1638,30.172,30.1638,30.172,48632.0
2017-08-07 10:40:00,36.75,36.79,36.75,36.79,23388.0,30.172,30.2048,30.172,30.2048,23388.0
2017-08-07 10:45:00,36.79,36.79,36.74,36.75,34708.0,30.2048,30.2048,30.1638,30.172,34708.0
2017-08-07 10:50:00,36.76,36.77,36.75,36.77,21416.0,30.1802,30.1884,30.172,30.1884,21416.0
2017-08-07 10:55:00,36.76,36.76,36.74,36.74,24332.0,30.1802,30.1802,30.1638,30.1638,24332.0
2017-08-07 11:00:00,36.74,36.75,36.72,36.72,30328.0,30.1638,30.172,30.1473,30.1473,30328.0
2017-08-07 11:05:00,36.73,36.73,36.72,36.73,23244.0,30.1555,30.1555,30.1473,30.1555,23244.0
2017-08-07 11:10:00,36.73,36.73,36.71,36.71,34880.0,30.1555,30.1555,30.1391,30.1391,34880.0
2017-08-07 11:15:00,36.72,36.72,36.71,36.71,33904.0,30.1473,30.1473,30.1391,30.1391,33904.0
2017-08-07 11:20:00,36.71,36.72,36.7,36.72,34304.0,30.1391,30.1473,30.1309,30.1473,34304.0
2017-08-07 11:25:00,36.71,36.73,36.69,36.7,42076.0,30.1391,30.1555,30.1227,30.1309,42076.0
2017-08-07 11:30:00,36.69,36.7,36.69,36.69,35864.0,30.1227,30.1309,30.1227,30.1227,35864.0
2017-08-07 11:35:00,36.69,36.72,36.69,36.72,38420.0,30.1227,30.1473,30.1227,30.1473,38420.0
2017-08-07 11:40:00,36.72,36.74,36.72,36.73,26820.0,30.1473,30.1638,30.1473,30.1555,26820.0
2017-08-07 11:45:00,36.73,36.74,36.69,36.69,24608.0,30.1555,30.1638,30.1227,30.1227,24608.0
2017-08-07 11:50:00,36.69,36.7,36.69,36.69,42580.0,30.1227,30.1309,30.1227,30.1227,42580.0
2017-08-07 11:55:00,36.69,36.7,36.68,36.68,89996.0,30.1227,30.1309,30.1145,30.1145,89996.0
2017-08-07 12:00:00,36.68,36.7,36.68,36.69,37828.0,30.1145,30.1309,30.1145,30.1227,37828.0
2017-08-07 12:05:00,36.69,36.71,36.69,36.71,27352.0,30.1227,30.1391,30.1227,30.1391,27352.0
2017-08-07 12:10:00,36.71,36.72,36.7,36.71,20396.0,30.1391,30.1473,30.1309,30.1391,20396.0
2017-08-07 12:15:00,36.71,36.72,36.71,36.72,15224.0,30.1391,30.1473,30.1391,30.1473,15224.0
2017-08-07 12:20:00,36.72,36.72,36.7,36.71,24600.0,30.1473,30.1473,30.1309,30.1391,24600.0
2017-08-07 12:25:00,36.71,36.72,36.71,36.71,9200.0,30.1391,30.1473,30.1391,30.1391,9200.0
2017-08-07 12:30:00,36.71,36.72,36.7,36.71,41736.0,30.1391,30.1473,30.1309,30.1391,41736.0
2017-08-07 12:35:00,36.71,36.71,36.7,36.71,23380.0,30.1391,30.1391,30.1309,30.1391,23380.0
2017-08-07 12:40:00,36.71,36.71,36.69,36.69,22516.0,30.1391,30.1391,30.1227,30.1227,22516.0
2017-08-07 12:45:00,36.69,36.69,36.67,36.67,46640.0,30.1227,30.1227,30.1063,30.1063,46640.0
2017-08-07 12:50:00,36.67,36.68,36.67,36.68,23248.0,30.1063,30.1145,30.1063,30.1145,23248.0
2017-08-07 12:55:00,36.68,36.7,36.68,36.69,33732.0,30.1145,30.1309,30.1145,30.1227,33732.0
2017-08-07 13:00:00,36.69,36.7,36.67,36.67,43800.0,30.1227,30.1309,30.1063,30.1063,43800.0
2017-08-07 13:05:00,36.67,36.68,36.66,36.67,18600.0,30.1063,30.1145,30.0981,30.1063,18600.0
2017-08-07 13:10:00,36.67,36.68,36.67,36.68,25704.0,30.1063,30.1145,30.1063,30.1145,25704.0
2017-08-07 13:15:00,36.68,36.69,36.67,36.67,26368.0,30.1145,30.1227,30.1063,30.1063,26368.0
2017-08-07 13:20:00,36.67,36.67,36.65,36.66,23680.0,30.1063,30.1063,30.0899,30.0981,23680.0
2017-08-07 13:25:00,36.67,36.67,36.66,36.67,26044.0,30.1063,30.1063,30.0981,30.1063,26044.0
2017-08-07 13:30:00,36.66,36.67,36.65,36.65,25468.0,30.0981,30.1063,30.0899,30.0899,25468.0
2017-08-07 13:35:00,36.65,36.67,36.64,36.66,50000.0,30.0899,30.1063,30.0817,30.0981,50000.0
2017-08-07 13:40:00,36.66,36.66,36.65,36.66,22200.0,30.0981,30.0981,30.0899,30.0981,22200.0
2017-08-07 13:45:00,36.66,36.66,36.65,36.66,44156.0,30.0981,30.0981,30.0899,30.0981,44156.0
2017-08-07 13:50:00,36.66,36.68,36.66,36.67,49556.0,30.0981,30.1145,30.0981,30.1063,49556.0
2017-08-07 13:55:00,36.67,36.68,36.67,36.67,48632.0,30.1063,30.1145,30.1063,30.1063,48632.0
2017-08-07 14:00:00,36.67,36.67,36.65,36.65,20136.0,30.1063,30.1063,30.0899,30.0899,20136.0
2017-08-07 14:05:00,36.65,36.68,36.65,36.68,28800.0,30.0899,30.1145,30.0899,30.1145,28800.0
2017-08-07 14:10:00,36.68,36.69,36.67,36.69,33824.0,30.1145,30.1227,30.1063,30.1227,33824.0
2017-08-07 14:15:00,36.69,36.69,36.68,36.69,35068.0,30.1227,30.1227,30.1145,30.1227,35068.0
2017-08-07 14:20:00,36.69,36.69,36.68,36.68,31024.0,30.1227,30.1227,30.1145,30.1145,31024.0
2017-08-07 14:25:00,36.68,36.69,36.67,36.68,45212.0,30.1145,30.1227,30.1063,30.1145,45212.0
2017-08-07 14:30:00,36.68,36.69,36.67,36.68,28040.0,30.1145,30.1227,30.1063,30.1145,28040.0
2017-08-07 14:35:00,36.68,36.7,36.68,36.69,38028.0,30.1145,30.1309,30.1145,30.1227,38028.0
2017-08-07 14:40:00,36.69,36.71,36.69,36.7,32400.0,30.1227,30.1391,30.1227,30.1309,32400.0
2017-08-07 14:45:00,36.7,36.72,36.7,36.72,21516.0,30.1309,30.1473,30.1309,30.1473,21516.0
2017-08-07 14:50:00,36.71,36.72,36.71,36.72,53708.0,30.1391,30.1473,30.1391,30.1473,53708.0
2017-08-07 14:55:00,36.72,36.72,36.71,36.72,33620.0,30.1473,30.1473,30.1391,30.1473,33620.0
2017-08-07 15:00:00,36.72,36.74,36.71,36.72,45776.0,30.1473,30.1638,30.1391,30.1473,45776.0
2017-08-07 15:05:00,36.72,36.73,36.72,36.73,23176.0,30.1473,30.1555,30.1473,30.1555,23176.0
2017-08-07 15:10:00,36.73,36.74,36.72,36.73,55228.0,30.1555,30.1638,30.1473,30.1555,55228.0
2017-08-07 15:15:00,36.73,36.73,36.72,36.73,37392.0,30.1555,30.1555,30.1473,30.1555,37392.0
2017-08-07 15:20:00,36.73,36.73,36.72,36.72,39204.0,30.1555,30.1555,30.1473,30.1473,39204.0
2017-08-07 15:25:00,36.72,36.74,36.72,36.73,56508.0,30.1473,30.1638,30.1473,30.1555,56508.0
2017-08-07 15:30:00,36.74,36.74,36.73,36.74,53940.0,30.1638,30.1638,30.1555,30.1638,53940.0
2017-08-07 15:35:00,36.74,36.74,36.74,36.74,57356.0,30.1638,30.1638,30.1638,30.1638,57356.0
2017-08-07 15:40:00,36.74,36.77,36.74,36.76,78664.0,30.1638,30.1884,30.1638,30.1802,78664.0
2017-08-07 15:45:00,36.76,36.77,36.75,36.75,125320.0,30.1802,30.1884,30.172,30.172,125320.0
2017-08-07 15:50:00,36.76,36.77,36.75,36.76,133532.0,30.1802,30.1884,30.172,30.1802,133532.0
2017-08-07 15:55:00,36.76,36.79,36.76,36.78,297984.0,30.1802,30.2048,30.1802,30.1966,297984.0
2017-08-08 09:30:00,36.75,36.8,36.68,36.68,106724.0,30.172,30.213,30.1145,30.1145,106724.0
2017-08-08 09:35:00,36.71,36.83,36.71,36.8,23816.0,30.1391,30.2376,30.1391,30.213,23816.0
2017-08-08 09:40:00,36.8,36.8,36.77,36.78,4400.0,30.213,30.213,30.1884,30.1966,4400.0
2017-08-08 09:45:00,36.78,36.83,36.77,36.82,19880.0,30.1966,30.2376,30.1884,30.2294,19880.0
2017-08-08 09:50:00,36.81,36.85,36.8,36.85,31280.0,30.2212,30.2541,30.213,30.2541,31280.0
2017-08-08 09:55:00,36.85,36.89,36.85,36.89,12700.0,30.2541,30.2869,30.2541,30.2869,12700.0
2017-08-08 10:00:00,36.88,36.88,36.82,36.82,15588.0,30.2787,30.2787,30.2294,30.2294,15588.0
2017-08-08 10:05:00,36.82,36.85,36.82,36.82,18240.0,30.2294,30.2541,30.2294,30.2294,18240.0
2017-08-08 10:10:00,36.82,36.83,36.81,36.82,21860.0,30.2294,30.2376,30.2212,30.2294,21860.0
2017-08-08 10:15:00,36.84,36.85,36.83,36.84,21908.0,30.2459,30.2541,30.2376,30.2459,21908.0
2017-08-08 10:20:00,36.85,36.88,36.85,36.88,25568.0,30.2541,30.2787,30.2541,30.2787,25568.0
2017-08-08 10:25:00,36.88,36.9,36.88,36.89,32232.0,30.2787,30.2951,30.2787,30.2869,32232.0
2017-08-08 10:30:00,36.89,36.89,36.86,36.86,33260.0,30.2869,30.2869,30.2623,30.2623,33260.0
2017-08-08 10:35:00,36.87,36.88,36.85,36.86,15504.0,30.2705,30.2787,30.2541,30.2623,15504.0
2017-08-08 10:40:00,36.87,36.87,36.85,36.85,20176.0,30.2705,30.2705,30.2541,30.2541,20176.0
2017-08-08 10:45:00,36.85,36.86,36.84,36.84,23096.0,30.2541,30.2623,30.2459,30.2459,23096.0
2017-08-08 10:50:00,36.84,36.85,36.82,36.84,33124.0,30.2459,30.2541,30.2294,30.2459,33124.0
2017-08-08 10:55:00,36.85,36.87,36.85,36.86,18084.0,30.2541,30.2705,30.2541,30.2623,18084.0
2017-08-08 11:00:00,36.85,36.86,36.83,36.84,24056.0,30.2541,30.2623,30.2376,30.2459,24056.0
2017-08-08 11:05:00,36.84,36.84,36.8,36.81,15060.0,30.2459,30.2459,30.213,30.2212,15060.0
2017-08-08 11:10:00,36.8,36.81,36.79,36.8,42036.0,30.213,30.2212,30.2048,30.213,42036.0
2017-08-08 11:15:00,36.8,36.8,36.78,36.78,38032.0,30.213,30.213,30.1966,30.1966,38032.0
2017-08-08 11:20:00,36.78,36.78,36.76,36.77,34948.0,30.1966,30.1966,30.1802,30.1884,34948.0
2017-08-08 11:25:00,36.77,36.8,36.7,36.71,107232.0,30.1884,30.213,30.1309,30.1391,107232.0
2017-08-08 11:30:00,36.72,36.74,36.72,36.73,28812.0,30.1473,30.1638,30.1473,30.1555,28812.0
2017-08-08 11:35:00,36.73,36.74,36.72,36.72,33684.0,30.1555,30.1638,30.1473,30.1473,33684.0
2017-08-08 11:40:00,36.72,36.72,36.69,36.69,24764.0,30.1473,30.1473,30.1227,30.1227,24764.0
2017-08-08 11:45:00,36.7,36.74,36.7,36.73,26812.0,30.1309,30.1638,30.1309,30.1555,26812.0
2017-08-08 11:50:00,36.72,36.74,36.72,36.74,34964.0,30.1473,30.1638,30.1473,30.1638,34964.0
2017-08-08 11:55:00,36.74,36.75,36.74,36.74,43504.0,30.1638,30.172,30.1638,30.1638,43504.0
2017-08-08 12:00:00,36.74,36.77,36.73,36.76,43268.0,30.1638,30.1884,30.1555,30.1802,43268.0
2017-08-08 12:05:00,36.76,36.77,36.76,36.76,22984.0,30.1802,30.1884,30.1802,30.1802,22984.0
2017-08-08 12:10:00,36.76,36.77,36.76,36.76,24492.0,30.1802,30.1884,30.1802,30.1802,24492.0
2017-08-08 12:15:00,36.76,36.76,36.73,36.74,24212.0,30.1802,30.1802,30.1555,30.1638,24212.0
2017-08-08 12:20:00,36.74,36.79,36.73,36.79,86044.0,30.1638,30.2048,30.1555,30.2048,86044.0
2017-08-08 12:25:00,36.78,36.81,36.78,36.8,42928.0,30.1966,30.2212,30.1966,30.213,42928.0
2017-08-08 12:30:00,36.8,36.81,36.8,36.81,25756.0,30.213,30.2212,30.213,30.2212,25756.0
2017-08-08 12:35:00,36.81,36.84,36.81,36.82,67840.0,30.2212,30.2459,30.2212,30.2294,67840.0
2017-08-08 12:40:00,36.82,36.83,36.81,36.82,23912.0,30.2294,30.2376,30.2212,30.2294,23912.0
2017-08-08 12:45:00,36.82,36.85,36.82,36.83,29804.0,30.2294,30.2541,30.2294,30.2376,29804.0
2017-08-08 12:50:00,36.82,36.83,36.81,36.81,37464.0,30.2294,30.2376,30.2212,30.2212,37464.0
2017-08-08 12:55:00,36.82,36.83,36.82,36.82,21000.0,30.2294,30.2376,30.2294,30.2294,21000.0
2017-08-08 13:00:00,36.82,36.83,36.82,36.83,11348.0,30.2294,30.2376,30.2294,30.2376,11348.0
2017-08-08 13:05:00,36.83,36.83,36.82,36.83,43704.0,30.2376,30.2376,30.2294,30.2376,43704.0
2017-08-08 13:10:00,36.83,36.83,36.81,36.82,39996.0,30.2376,30.2376,30.2212,30.2294,39996.0
2017-08-08 13:15:00,36.81,36.82,36.81,36.82,40008.0,30.2212,30.2294,30.2212,30.2294,40008.0
2017-08-08 13:20:00,36.82,36.82,36.81,36.81,38740.0,30.2294,30.2294,30.2212,30.2212,38740.0
2017-08-08 13:25:00,36.81,36.82,36.79,36.81,47488.0,30.2212,30.2294,30.2048,30.2212,47488.0
2017-08-08 13:30:00,36.81,36.81,36.79,36.8,27160.0,30.2212,30.2212,30.2048,30.213,27160.0
2017-08-08 13:35:00,36.8,36.8,36.78,36.79,33184.0,30.213,30.213,30.1966,30.2048,33184.0
2017-08-08 13:40:00,36.79,36.81,36.78,36.8,35692.0,30.2048,30.2212,30.1966,30.213,35692.0
2017-08-08 13:45:00,36.8,36.81,36.8,36.81,18520.0,30.213,30.2212,30.213,30.2212,18520.0
2017-08-08 13:50:00,36.81,36.81,36.79,36.79,25524.0,30.2212,30.2212,30.2048,30.2048,25524.0
2017-08-08 13:55:00,36.8,36.8,36.78,36.79,32268.0,30.213,30.213,30.1966,30.2048,32268.0
2017-08-08 14:00:00,36.78,36.79,36.78,36.79,13480.0,30.1966,30.2048,30.1966,30.2048,13480.0
2017-08-08 14:05:00,36.79,36.79,36.79,36.79,22640.0,30.2048,30.2048,30.2048,30.2048,22640.0
2017-08-08 14:10:00,36.79,36.79,36.77,36.77,39420.0,30.2048,30.2048,30.1884,30.1884,39420.0
2017-08-08 14:15:00,36.77,36.77,36.76,36.76,24512.0,30.1884,30.1884,30.1802,30.1802,24512.0
2017-08-08 14:20:00,36.76,36.8,36.76,36.8,13600.0,30.1802,30.213,30.1802,30.213,13600.0
2017-08-08 14:25:00,36.8,36.81,36.8,36.81,10188.0,30.213,30.2212,30.213,30.2212,10188.0
2017-08-08 14:30:00,36.81,36.81,36.8,36.81,18932.0,30.2212,30.2212,30.213,30.2212,18932.0
2017-08-08 14:35:00,36.8,36.81,36.79,36.79,34760.0,30.213,30.2212,30.2048,30.2048,34760.0
2017-08-08 14:40:00,36.8,36.8,36.79,36.8,24352.0,30.213,30.213,30.2048,30.213,24352.0
2017-08-08 14:45:00,36.8,36.81,36.79,36.81,25784.0,30.213,30.2212,30.2048,30.2212,25784.0
2017-08-08 14:50:00,36.81,36.81,36.8,36.81,38508.0,30.2212,30.2212,30.213,30.2212,38508.0
2017-08-08 14:55:00,36.8,36.8,36.77,36.77,29084.0,30.213,30.213,30.1884,30.1884,29084.0
2017-08-08 15:00:00,36.77,36.79,36.76,36.79,30096.0,30.1884,30.2048,30.1802,30.2048,30096.0
2017-08-08 15:05:00,36.79,36.81,36.79,36.8,41468.0,30.2048,30.2212,30.2048,30.213,41468.0
2017-08-08 15:10:00,36.79,36.8,36.79,36.8,31612.0,30.2048,30.213,30.2048,30.213,31612.0
2017-08-08 15:15:00,36.8,36.81,36.79,36.81,18972.0,30.213,30.2212,30.2048,30.2212,18972.0
2017-08-08 15:20:00,36.81,36.82,36.8,36.81,41876.0,30.2212,30.2294,30.213,30.2212,41876.0
2017-08-08 15:25:00,36.81,36.81,36.8,36.81,35032.0,30.2212,30.2212,30.213,30.2212,35032.0
2017-08-08 15:30:00,36.81,36.82,36.8,36.81,46444.0,30.2212,30.2294,30.213,30.2212,46444.0
2017-08-08 15:35:00,36.81,36.83,36.8,36.83,58368.0,30.2212,30.2376,30.213,30.2376,58368.0
2017-08-08 15:40:00,36.83,36.88,36.83,36.88,55408.0,30.2376,30.2787,30.2376,30.2787,55408.0
2017-08-08 15:45:00,36.88,36.88,36.85,36.86,89424.0,30.2787,30.2787,30.2541,30.2623,89424.0
2017-08-08 15:50:00,36.86,36.87,36.82,36.83,75768.0,30.2623,30.2705,30.2294,30.2376,75768.0
2017-08-08 15:55:00,36.82,36.87,36.82,36.85,214244.0,30.2294,30.2705,30.2294,30.2541,214244.0
2017-08-09 09:30:00,36.97,37.01,36.83,36.93,150920.0,30.3526,30.3854,30.2376,30.3197,150920.0
2017-08-09 09:35:00,36.97,36.97,36.89,36.91,33972.0,30.3526,30.3526,30.2869,30.3033,33972.0
2017-08-09 09:40:00,36.89,36.93,36.85,36.91,36632.0,30.2869,30.3197,30.2541,30.3033,36632.0
2017-08-09 09:45:00,36.92,36.94,36.9,36.92,29368.0,30.3115,30.328,30.2951,30.3115,29368.0
2017-08-09 09:50:00,36.93,36.98,36.93,36.97,32392.0,30.3197,30.3608,30.3197,30.3526,32392.0
2017-08-09 09:55:00,36.96,37.05,36.94,37.05,182608.0,30.3444,30.4183,30.328,30.4183,182608.0
2017-08-09 10:00:00,37.0,37.04,36.99,37.0,111216.0,30.3772,30.4101,30.369,30.3772,111216.0
2017-08-09 10:05:00,37.0,37.0,36.92,36.95,37640.0,30.3772,30.3772,30.3115,30.3362,37640.0
2017-08-09 10:10:00,36.94,36.95,36.91,36.93,30312.0,30.328,30.3362,30.3033,30.3197,30312.0
2017-08-09 10:15:00,36.93,36.95,36.91,36.92,72764.0,30.3197,30.3362,30.3033,30.3115,72764.0
2017-08-09 10:20:00,36.93,36.97,36.92,36.96,40260.0,30.3197,30.3526,30.3115,30.3444,40260.0
2017-08-09 10:25:00,36.95,36.96,36.91,36.96,42840.0,30.3362,30.3444,30.3033,30.3444,42840.0
2017-08-09 10:30:00,36.96,37.01,36.96,37.01,59136.0,30.3444,30.3854,30.3444,30.3854,59136.0
2017-08-09 10:35:00,37.01,37.02,36.96,36.98,73676.0,30.3854,30.3936,30.3444,30.3608,73676.0
2017-08-09 10:40:00,36.99,37.01,36.98,37.0,63864.0,30.369,30.3854,30.3608,30.3772,63864.0
2017-08-09 10:45:00,37.01,37.01,36.99,36.99,77156.0,30.3854,30.3854,30.369,30.369,77156.0
2017-08-09 10:50:00,36.99,36.99,36.96,36.99,26392.0,30.369,30.369,30.3444,30.369,26392.0
2017-08-09 10:55:00,36.99,37.0,36.89,36.99,268720.0,30.369,30.3772,30.2869,30.369,268720.0
2017-08-09 11:00:00,36.98,36.99,36.9,36.9,52284.0,30.3608,30.369,30.2951,30.2951,52284.0
2017-08-09 11:05:00,36.9,36.91,36.88,36.88,30372.0,30.2951,30.3033,30.2787,30.2787,30372.0
2017-08-09 11:10:00,36.88,36.91,36.85,36.86,52784.0,30.2787,30.3033,30.2541,30.2623,52784.0
2017-08-09 11:15:00,36.86,36.88,36.84,36.84,43836.0,30.2623,30.2787,30.2459,30.2459,43836.0
2017-08-09 11:20:00,36.85,36.88,36.84,36.88,84940.0,30.2541,30.2787,30.2459,30.2787,84940.0
2017-08-09 11:25:00,36.87,36.87,36.85,36.85,36552.0,30.2705,30.2705,30.2541,30.2541,36552.0
2017-08-09 11:30:00,36.85,36.91,36.85,36.87,53452.0,30.2541,30.3033,30.2541,30.2705,53452.0
2017-08-09 11:35:00,36.87,36.88,36.85,36.88,36336.0,30.2705,30.2787,30.2541,30.2787,36336.0
2017-08-09 11:40:00,36.88,36.92,36.88,36.91,40196.0,30.2787,30.3115,30.2787,30.3033,40196.0
2017-08-09 11:45:00,36.91,36.91,36.88,36.88,19648.0,30.3033,30.3033,30.2787,30.2787,19648.0
2017-08-09 11:50:00,36.88,36.95,36.88,36.94,52520.0,30.2787,30.3362,30.2787,30.328,52520.0
2017-08-09 11:55:00,36.94,36.96,36.94,36.94,22780.0,30.328,30.3444,30.328,30.328,22780.0
2017-08-09 12:00:00,36.94,36.94,36.92,36.93,20412.0,30.328,30.328,30.3115,30.3197,20412.0
2017-08-09 12:05:00,36.92,36.96,36.92,36.95,35700.0,30.3115,30.3444,30.3115,30.3362,35700.0
2017-08-09 12:10:00,36.95,36.95,36.92,36.92,24744.0,30.3362,30.3362,30.3115,30.3115,24744.0
2017-08-09 12:15:00,36.92,36.92,36.91,36.91,16316.0,30.3115,30.3115,30.3033,30.3033,16316.0
2017-08-09 12:20:00,36.92,36.93,36.91,36.91,39480.0,30.3115,30.3197,30.3033,30.3033,39480.0
2017-08-09 12:25:00,36.92,36.93,36.88,36.9,64860.0,30.3115,30.3197,30.2787,30.2951,64860.0
2017-08-09 12:30:00,36.89,36.89,36.88,36.88,22144.0,30.2869,30.2869,30.2787,30.2787,22144.0
2017-08-09 12:35:00,36.88,36.88,36.86,36.87,31576.0,30.2787,30.2787,30.2623,30.2705,31576.0
2017-08-09 12:40:00,36.87,36.88,36.85,36.85,32700.0,30.2705,30.2787,30.2541,30.2541,32700.0
2017-08-09 12:45:00,36.85,36.85,36.85,36.85,19000.0,30.2541,30.2541,30.2541,30.2541,19000.0
2017-08-09 12:50:00,36.85,36.85,36.85,36.85,32148.0,30.2541,30.2541,30.2541,30.2541,32148.0
2017-08-09 12:55:00,36.85,36.85,36.84,36.85,23800.0,30.2541,30.2541,30.2459,30.2541,23800.0
2017-08-09 13:00:00,36.85,36.87,36.82,36.85,45864.0,30.2541,30.2705,30.2294,30.2541,45864.0
2017-08-09 13:05:00,36.85,36.85,36.84,36.85,22560.0,30.2541,30.2541,30.2459,30.2541,22560.0
2017-08-09 13:10:00,36.84,36.85,36.83,36.84,24624.0,30.2459,30.2541,30.2376,30.2459,24624.0
2017-08-09 13:15:00,36.84,36.85,36.84,36.85,21096.0,30.2459,30.2541,30.2459,30.2541,21096.0
2017-08-09 13:20:00,36.84,36.85,36.84,36.84,38104.0,30.2459,30.2541,30.2459,30.2459,38104.0
2017-08-09 13:25:00,36.84,36.84,36.83,36.84,21008.0,30.2459,30.2459,30.2376,30.2459,21008.0
2017-08-09 13:30:00,36.84,36.85,36.84,36.84,12320.0,30.2459,30.2541,30.2459,30.2459,12320.0
2017-08-09 13:35:00,36.84,36.85,36.84,36.84,23912.0,30.2459,30.2541,30.2459,30.2459,23912.0
2017-08-09 13:40:00,36.84,36.85,36.84,36.85,34344.0,30.2459,30.2541,30.2459,30.2541,34344.0
2017-08-09 13:45:00,36.84,36.87,36.84,36.87,44576.0,30.2459,30.2705,30.2459,30.2705,44576.0
2017-08-09 13:50:00,36.87,36.88,36.86,36.87,57292.0,30.2705,30.2787,30.2623,30.2705,57292.0
2017-08-09 13:55:00,36.87,36.87,36.8,36.8,33288.0,30.2705,30.2705,30.213,30.213,33288.0
2017-08-09 14:00:00,36.79,36.8,36.77,36.77,99164.0,30.2048,30.213,30.1884,30.1884,99164.0
2017-08-09 14:05:00,36.77,36.78,36.74,36.74,91580.0,30.1884,30.1966,30.1638,30.1638,91580.0
2017-08-09 14:10:00,36.74,36.8,36.74,36.8,134740.0,30.1638,30.213,30.1638,30.213,134740.0
2017-08-09 14:15:00,36.8,36.8,36.77,36.79,36444.0,30.213,30.213,30.1884,30.2048,36444.0
2017-08-09 14:20:00,36.79,36.79,36.76,36.77,43200.0,30.2048,30.2048,30.1802,30.1884,43200.0
2017-08-09 14:25:00,36.77,36.79,36.76,36.79,34992.0,30.1884,30.2048,30.1802,30.2048,34992.0
2017-08-09 14:30:00,36.79,36.8,36.79,36.79,19820.0,30.2048,30.213,30.2048,30.2048,19820.0
2017-08-09 14:35:00,36.8,36.81,36.8,36.81,34400.0,30.213,30.2212,30.213,30.2212,34400.0
2017-08-09 14:40:00,36.81,36.83,36.81,36.83,22100.0,30.2212,30.2376,30.2212,30.2376,22100.0
2017-08-09 14:45:00,36.83,36.83,36.82,36.83,38460.0,30.2376,30.2376,30.2294,30.2376,38460.0
2017-08-09 14:50:00,36.84,36.84,36.81,36.81,21864.0,30.2459,30.2459,30.2212,30.2212,21864.0
2017-08-09 14:55:00,36.81,36.82,36.8,36.8,52280.0,30.2212,30.2294,30.213,30.213,52280.0
2017-08-09 15:00:00,36.81,36.82,36.8,36.81,26068.0,30.2212,30.2294,30.213,30.2212,26068.0
2017-08-09 15:05:00,36.81,36.81,36.79,36.79,35324.0,30.2212,30.2212,30.2048,30.2048,35324.0
2017-08-09 15:10:00,36.79,36.8,36.75,36.76,61996.0,30.2048,30.213,30.172,30.1802,61996.0
2017-08-09 15:15:00,36.76,36.79,36.76,36.79,150224.0,30.1802,30.2048,30.1802,30.2048,150224.0
2017-08-09 15:20:00,36.79,36.79,36.77,36.78,72368.0,30.2048,30.2048,30.1884,30.1966,72368.0
2017-08-09 15:25:00,36.78,36.8,36.78,36.79,50564.0,30.1966,30.213,30.1966,30.2048,50564.0
2017-08-09 15:30:00,36.79,36.79,36.76,36.76,102988.0,30.2048,30.2048,30.1802,30.1802,102988.0
2017-08-09 15:35:00,36.76,36.8,36.74,36.8,57704.0,30.1802,30.213,30.1638,30.213,57704.0
2017-08-09 15:40:00,36.8,36.82,36.79,36.81,117708.0,30.213,30.2294,30.2048,30.2212,117708.0
2017-08-09 15:45:00,36.81,36.85,36.81,36.83,104184.0,30.2212,30.2541,30.2212,30.2376,104184.0
2017-08-09 15:50:00,36.83,36.84,36.79,36.79,122116.0,30.2376,30.2459,30.2048,30.2048,122116.0
2017-08-09 15:55:00,36.8,36.81,36.79,36.8,203600.0,30.213,30.2212,30.2048,30.213,203600.0
2017-08-10 09:30:00,36.72,36.84,36.71,36.79,87904.0,30.1473,30.2459,30.1391,30.2048,87904.0
2017-08-10 09:35:00,36.8,36.85,36.77,36.81,60884.0,30.213,30.2541,30.1884,30.2212,60884.0
2017-08-10 09:40:00,36.8,36.85,36.77,36.85,39388.0,30.213,30.2541,30.1884,30.2541,39388.0
2017-08-10 09:45:00,36.84,36.85,36.79,36.8,36852.0,30.2459,30.2541,30.2048,30.213,36852.0
2017-08-10 09:50:00,36.81,36.85,36.8,36.82,48904.0,30.2212,30.2541,30.213,30.2294,48904.0
2017-08-10 09:55:00,36.83,36.83,36.77,36.8,63248.0,30.2376,30.2376,30.1884,30.213,63248.0
2017-08-10 10:00:00,36.8,36.86,36.8,36.82,76860.0,30.213,30.2623,30.213,30.2294,76860.0
2017-08-10 10:05:00,36.82,36.85,36.82,36.84,131412.0,30.2294,30.2541,30.2294,30.2459,131412.0
2017-08-10 10:10:00,36.85,36.89,36.84,36.87,103632.0,30.2541,30.2869,30.2459,30.2705,103632.0
2017-08-10 10:15:00,36.88,36.89,36.85,36.89,37632.0,30.2787,30.2869,30.2541,30.2869,37632.0
2017-08-10 10:20:00,36.9,36.9,36.83,36.83,53348.0,30.2951,30.2951,30.2376,30.2376,53348.0
2017-08-10 10:25:00,36.82,36.84,36.81,36.81,43892.0,30.2294,30.2459,30.2212,30.2212,43892.0
2017-08-10 10:30:00,36.82,36.83,36.8,36.81,52580.0,30.2294,30.2376,30.213,30.2212,52580.0
2017-08-10 10:35:00,36.81,36.81,36.76,36.77,36032.0,30.2212,30.2212,30.1802,30.1884,36032.0
2017-08-10 10:40:00,36.77,36.78,36.74,36.78,46936.0,30.1884,30.1966,30.1638,30.1966,46936.0
2017-08-10 10:45:00,36.78,36.81,36.78,36.8,34088.0,30.1966,30.2212,30.1966,30.213,34088.0
2017-08-10 10:50:00,36.81,36.81,36.77,36.77,53648.0,30.2212,30.2212,30.1884,30.1884,53648.0
2017-08-10 10:55:00,36.78,36.79,36.77,36.79,31200.0,30.1966,30.2048,30.1884,30.2048,31200.0
2017-08-10 11:00:00,36.79,36.82,36.78,36.81,47092.0,30.2048,30.2294,30.1966,30.2212,47092.0
2017-08-10 11:05:00,36.81,36.84,36.81,36.84,23152.0,30.2212,30.2459,30.2212,30.2459,23152.0
2017-08-10 11:10:00,36.82,36.83,36.79,36.8,34092.0,30.2294,30.2376,30.2048,30.213,34092.0
2017-08-10 11:15:00,36.8,36.83,36.8,36.83,34796.0,30.213,30.2376,30.213,30.2376,34796.0
2017-08-10 11:20:00,36.83,36.85,36.83,36.85,49632.0,30.2376,30.2541,30.2376,30.2541,49632.0
2017-08-10 11:25:00,36.84,36.87,36.84,36.85,24592.0,30.2459,30.2705,30.2459,30.2541,24592.0
2017-08-10 11:30:00,36.86,36.87,36.85,36.87,21288.0,30.2623,30.2705,30.2541,30.2705,21288.0
2017-08-10 11:35:00,36.86,36.87,36.86,36.86,21716.0,30.2623,30.2705,30.2623,30.2623,21716.0
2017-08-10 11:40:00,36.86,36.87,36.86,36.86,18000.0,30.2623,30.2705,30.2623,30.2623,18000.0
2017-08-10 11:45:00,36.86,36.87,36.85,36.85,14660.0,30.2623,30.2705,30.2541,30.2541,14660.0
2017-08-10 11:50:00,36.85,36.87,36.85,36.85,19768.0,30.2541,30.2705,30.2541,30.2541,19768.0
2017-08-10 11:55:00,36.86,36.91,36.86,36.9,18368.0,30.2623,30.3033,30.2623,30.2951,18368.0
2017-08-10 12:00:00,36.9,36.95,36.9,36.94,17348.0,30.2951,30.3362,30.2951,30.328,17348.0
2017-08-10 12:05:00,36.94,36.97,36.94,36.97,29200.0,30.328,30.3526,30.328,30.3526,29200.0
2017-08-10 12:10:00,36.96,36.98,36.95,36.95,16140.0,30.3444,30.3608,30.3362,30.3362,16140.0
2017-08-10 12:15:00,36.97,36.97,36.94,36.95,22452.0,30.3526,30.3526,30.328,30.3362,22452.0
2017-08-10 12:20:00,36.95,36.96,36.94,36.95,65496.0,30.3362,30.3444,30.328,30.3362,65496.0
2017-08-10 12:25:00,36.95,36.96,36.94,36.95,84908.0,30.3362,30.3444,30.328,30.3362,84908.0
2017-08-10 12:30:00,36.95,36.95,36.91,36.93,36816.0,30.3362,30.3362,30.3033,30.3197,36816.0
2017-08-10 12:35:00,36.93,36.93,36.91,36.91,22132.0,30.3197,30.3197,30.3033,30.3033,22132.0
2017-08-10 12:40:00,36.91,36.94,36.9,36.94,39000.0,30.3033,30.328,30.2951,30.328,39000.0
2017-08-10 12:45:00,36.93,36.94,36.91,36.92,28484.0,30.3197,30.328,30.3033,30.3115,28484.0
2017-08-10 12:50:00,36.92,36.98,36.92,36.97,39372.0,30.3115,30.3608,30.3115,30.3526,39372.0
2017-08-10 12:55:00,36.98,36.99,36.97,36.98,28872.0,30.3608,30.369,30.3526,30.3608,28872.0
2017-08-10 13:00:00,36.97,36.99,36.97,36.98,39164.0,30.3526,30.369,30.3526,30.3608,39164.0
2017-08-10 13:05:00,36.98,36.99,36.94,36.94,32240.0,30.3608,30.369,30.328,30.328,32240.0
2017-08-10 13:10:00,36.94,36.94,36.92,36.93,24348.0,30.328,30.328,30.3115,30.3197,24348.0
2017-08-10 13:15:00,36.93,36.94,36.91,36.93,46720.0,30.3197,30.328,30.3033,30.3197,46720.0
2017-08-10 13:20:00,36.93,36.95,36.93,36.94,25536.0,30.3197,30.3362,30.3197,30.328,25536.0
2017-08-10 13:25:00,36.95,36.95,36.92,36.93,20996.0,30.3362,30.3362,30.3115,30.3197,20996.0
2017-08-10 13:30:00,36.93,36.94,36.91,36.92,29724.0,30.3197,30.328,30.3033,30.3115,29724.0
2017-08-10 13:35:00,36.92,36.92,36.91,36.92,27680.0,30.3115,30.3115,30.3033,30.3115,27680.0
2017-08-10 13:40:00,36.92,36.93,36.9,36.9,43480.0,30.3115,30.3197,30.2951,30.2951,43480.0
2017-08-10 13:45:00,36.9,36.92,36.9,36.91,25668.0,30.2951,30.3115,30.2951,30.3033,25668.0
2017-08-10 13:50:00,36.9,36.91,36.89,36.9,21788.0,30.2951,30.3033,30.2869,30.2951,21788.0
2017-08-10 13:55:00,36.9,36.93,36.9,36.92,42860.0,30.2951,30.3197,30.2951,30.3115,42860.0
2017-08-10 14:00:00,36.92,36.95,36.92,36.95,32092.0,30.3115,30.3362,30.3115,30.3362,32092.0
2017-08-10 14:05:00,36.95,36.95,36.94,36.95,23280.0,30.3362,30.3362,30.328,30.3362,23280.0
2017-08-10 14:10:00,36.95,36.97,36.95,36.97,33376.0,30.3362,30.3526,30.3362,30.3526,33376.0
2017-08-10 14:15:00,36.97,37.02,36.96,37.02,36620.0,30.3526,30.3936,30.3444,30.3936,36620.0
2017-08-10 14:20:00,37.02,37.03,36.99,36.99,36052.0,30.3936,30.4018,30.369,30.369,36052.0
2017-08-10 14:25:00,37.0,37.02,37.0,37.01,24000.0,30.3772,30.3936,30.3772,30.3854,24000.0
2017-08-10 14:30:00,37.01,37.07,37.0,37.07,51224.0,30.3854,30.4347,30.3772,30.4347,51224.0
2017-08-10 14:35:00,37.07,37.08,37.03,37.03,45360.0,30.4347,30.4429,30.4018,30.4018,45360.0
2017-08-10 14:40:00,37.04,37.05,37.03,37.05,43596.0,30.4101,30.4183,30.4018,30.4183,43596.0
2017-08-10 14:45:00,37.05,37.05,37.03,37.04,59916.0,30.4183,30.4183,30.4018,30.4101,59916.0
2017-08-10 14:50:00,37.05,37.05,37.03,37.05,55128.0,30.4183,30.4183,30.4018,30.4183,55128.0
2017-08-10 14:55:00,37.05,37.07,37.03,37.06,43976.0,30.4183,30.4347,30.4018,30.4265,43976.0
2017-08-10 15:00:00,37.05,37.05,37.0,37.0,59844.0,30.4183,30.4183,30.3772,30.3772,59844.0
2017-08-10 15:05:00,37.0,37.0,36.95,36.96,47664.0,30.3772,30.3772,30.3362,30.3444,47664.0
2017-08-10 15:10:00,36.96,36.97,36.94,36.96,49100.0,30.3444,30.3526,30.328,30.3444,49100.0
2017-08-10 15:15:00,36.96,36.97,36.91,36.93,89180.0,30.3444,30.3526,30.3033,30.3197,89180.0
2017-08-10 15:20:00,36.94,36.95,36.93,36.94,68768.0,30.328,30.3362,30.3197,30.328,68768.0
2017-08-10 15:25:00,36.94,36.95,36.91,36.93,52880.0,30.328,30.3362,30.3033,30.3197,52880.0
2017-08-10 15:30:00,36.93,36.94,36.9,36.9,93584.0,30.3197,30.328,30.2951,30.2951,93584.0
2017-08-10 15:35:00,36.9,36.96,36.88,36.96,118936.0,30.2951,30.3444,30.2787,30.3444,118936.0
2017-08-10 15:40:00,36.95,37.02,36.95,36.98,109380.0,30.3362,30.3936,30.3362,30.3608,109380.0
2017-08-10 15:45:00,36.98,36.98,36.92,36.93,71368.0,30.3608,30.3608,30.3115,30.3197,71368.0
2017-08-10 15:50:00,36.92,36.94,36.92,36.94,61944.0,30.3115,30.328,30.3115,30.328,61944.0
2017-08-10 15:55:00,36.94,36.96,36.93,36.95,176140.0,30.328,30.3444,30.3197,30.3362,176140.0
2017-08-11 09:30:00,36.91,37.01,36.75,36.82,145412.0,30.3033,30.3854,30.172,30.2294,145412.0
2017-08-11 09:35:00,36.82,36.9,36.79,36.83,280400.0,30.2294,30.2951,30.2048,30.2376,280400.0
2017-08-11 09:40:00,36.85,36.85,36.75,36.78,115460.0,30.2541,30.2541,30.172,30.1966,115460.0
2017-08-11 09:45:00,36.8,36.8,36.74,36.76,144000.0,30.213,30.213,30.1638,30.1802,144000.0
2017-08-11 09:50:00,36.79,36.8,36.69,36.73,84012.0,30.2048,30.213,30.1227,30.1555,84012.0
2017-08-11 09:55:00,36.73,36.8,36.73,36.8,39144.0,30.1555,30.213,30.1555,30.213,39144.0
2017-08-11 10:00:00,36.8,36.84,36.79,36.82,67456.0,30.213,30.2459,30.2048,30.2294,67456.0
2017-08-11 10:05:00,36.82,36.84,36.8,36.82,38984.0,30.2294,30.2459,30.213,30.2294,38984.0
2017-08-11 10:10:00,36.82,36.82,36.74,36.74,50460.0,30.2294,30.2294,30.1638,30.1638,50460.0
2017-08-11 10:15:00,36.73,36.77,36.73,36.75,36936.0,30.1555,30.1884,30.1555,30.172,36936.0
2017-08-11 10:20:00,36.76,36.77,36.73,36.76,26644.0,30.1802,30.1884,30.1555,30.1802,26644.0
2017-08-11 10:25:00,36.76,36.77,36.73,36.76,41288.0,30.1802,30.1884,30.1555,30.1802,41288.0
2017-08-11 10:30:00,36.77,36.77,36.72,36.74,24012.0,30.1884,30.1884,30.1473,30.1638,24012.0
2017-08-11 10:35:00,36.74,36.78,36.73,36.76,23036.0,30.1638,30.1966,30.1555,30.1802,23036.0
2017-08-11 10:40:00,36.76,36.78,36.73,36.78,41108.0,30.1802,30.1966,30.1555,30.1966,41108.0
2017-08-11 10:45:00,36.77,36.8,36.77,36.8,83000.0,30.1884,30.213,30.1884,30.213,83000.0
2017-08-11 10:50:00,36.8,36.82,36.78,36.78,36932.0,30.213,30.2294,30.1966,30.1966,36932.0
2017-08-11 10:55:00,36.77,36.79,36.75,36.79,22956.0,30.1884,30.2048,30.172,30.2048,22956.0
2017-08-11 11:00:00,36.81,36.82,36.79,36.79,40080.0,30.2212,30.2294,30.2048,30.2048,40080.0
2017-08-11 11:05:00,36.79,36.82,36.79,36.79,31220.0,30.2048,30.2294,30.2048,30.2048,31220.0
2017-08-11 11:10:00,36.79,36.82,36.78,36.79,30152.0,30.2048,30.2294,30.1966,30.2048,30152.0
2017-08-11 11:15:00,36.8,36.81,36.77,36.79,45516.0,30.213,30.2212,30.1884,30.2048,45516.0
2017-08-11 11:20:00,36.79,36.79,36.76,36.76,41704.0,30.2048,30.2048,30.1802,30.1802,41704.0
2017-08-11 11:25:00,36.76,36.78,36.76,36.77,40080.0,30.1802,30.1966,30.1802,30.1884,40080.0
2017-08-11 11:30:00,36.79,36.79,36.77,36.77,28224.0,30.2048,30.2048,30.1884,30.1884,28224.0
2017-08-11 11:35:00,36.77,36.79,36.77,36.77,14628.0,30.1884,30.2048,30.1884,30.1884,14628.0
2017-08-11 11:40:00,36.77,36.78,36.76,36.77,23328.0,30.1884,30.1966,30.1802,30.1884,23328.0
2017-08-11 11:45:00,36.78,36.79,36.77,36.77,54728.0,30.1966,30.2048,30.1884,30.1884,54728.0
2017-08-11 11:50:00,36.77,36.79,36.77,36.77,33908.0,30.1884,30.2048,30.1884,30.1884,33908.0
2017-08-11 11:55:00,36.77,36.78,36.77,36.77,20832.0,30.1884,30.1966,30.1884,30.1884,20832.0
2017-08-11 12:00:00,36.77,36.77,36.72,36.72,32488.0,30.1884,30.1884,30.1473,30.1473,32488.0
2017-08-11 12:05:00,36.72,36.72,36.71,36.71,25620.0,30.1473,30.1473,30.1391,30.1391,25620.0
2017-08-11 12:10:00,36.71,36.73,36.71,36.72,14856.0,30.1391,30.1555,30.1391,30.1473,14856.0
2017-08-11 12:15:00,36.72,36.73,36.71,36.72,26432.0,30.1473,30.1555,30.1391,30.1473,26432.0
2017-08-11 12:20:00,36.73,36.74,36.69,36.71,18896.0,30.1555,30.1638,30.1227,30.1391,18896.0
2017-08-11 12:25:00,36.7,36.71,36.7,36.71,13676.0,30.1309,30.1391,30.1309,30.1391,13676.0
2017-08-11 12:30:00,36.7,36.72,36.68,36.68,19600.0,30.1309,30.1473,30.1145,30.1145,19600.0
2017-08-11 12:35:00,36.68,36.72,36.68,36.71,32156.0,30.1145,30.1473,30.1145,30.1391,32156.0
2017-08-11 12:40:00,36.72,36.73,36.72,36.72,19600.0,30.1473,30.1555,30.1473,30.1473,19600.0
2017-08-11 12:45:00,36.72,36.73,36.71,36.71,19316.0,30.1473,30.1555,30.1391,30.1391,19316.0
2017-08-11 12:50:00,36.71,36.73,36.71,36.73,7600.0,30.1391,30.1555,30.1391,30.1555,7600.0
2017-08-11 12:55:00,36.73,36.75,36.73,36.74,38980.0,30.1555,30.172,30.1555,30.1638,38980.0
2017-08-11 13:00:00,36.75,36.75,36.71,36.71,18444.0,30.172,30.172,30.1391,30.1391,18444.0
2017-08-11 13:05:00,36.71,36.72,36.7,36.72,9904.0,30.1391,30.1473,30.1309,30.1473,9904.0
2017-08-11 13:10:00,36.72,36.72,36.67,36.67,18404.0,30.1473,30.1473,30.1063,30.1063,18404.0
2017-08-11 13:15:00,36.69,36.69,36.67,36.68,20240.0,30.1227,30.1227,30.1063,30.1145,20240.0
2017-08-11 13:20:00,36.68,36.69,36.66,36.67,27604.0,30.1145,30.1227,30.0981,30.1063,27604.0
2017-08-11 13:25:00,36.67,36.7,36.67,36.69,14656.0,30.1063,30.1309,30.1063,30.1227,14656.0
2017-08-11 13:30:00,36.69,36.71,36.69,36.71,18524.0,30.1227,30.1391,30.1227,30.1391,18524.0
2017-08-11 13:35:00,36.71,36.72,36.71,36.72,22648.0,30.1391,30.1473,30.1391,30.1473,22648.0
2017-08-11 13:40:00,36.73,36.73,36.71,36.71,24312.0,30.1555,30.1555,30.1391,30.1391,24312.0
2017-08-11 13:45:00,36.72,36.73,36.71,36.72,19400.0,30.1473,30.1555,30.1391,30.1473,19400.0
2017-08-11 13:50:00,36.73,36.73,36.72,36.73,23392.0,30.1555,30.1555,30.1473,30.1555,23392.0
2017-08-11 13:55:00,36.73,36.75,36.73,36.75,11672.0,30.1555,30.172,30.1555,30.172,11672.0
2017-08-11 14:00:00,36.75,36.75,36.71,36.72,55796.0,30.172,30.172,30.1391,30.1473,55796.0
2017-08-11 14:05:00,36.73,36.73,36.72,36.72,8760.0,30.1555,30.1555,30.1473,30.1473,8760.0
2017-08-11 14:10:00,36.73,36.74,36.72,36.74,25320.0,30.1555,30.1638,30.1473,30.1638,25320.0
2017-08-11 14:15:00,36.74,36.75,36.74,36.74,24560.0,30.1638,30.172,30.1638,30.1638,24560.0
2017-08-11 14:20:00,36.74,36.76,36.74,36.74,39952.0,30.1638,30.1802,30.1638,30.1638,39952.0
2017-08-11 14:25:00,36.74,36.75,36.74,36.74,27560.0,30.1638,30.172,30.1638,30.1638,27560.0
2017-08-11 14:30:00,36.74,36.76,36.74,36.76,28820.0,30.1638,30.1802,30.1638,30.1802,28820.0
2017-08-11 14:35:00,36.75,36.76,36.71,36.71,41024.0,30.172,30.1802,30.1391,30.1391,41024.0
2017-08-11 14:40:00,36.72,36.72,36.7,36.71,14240.0,30.1473,30.1473,30.1309,30.1391,14240.0
2017-08-11 14:45:00,36.72,36.75,36.71,36.75,15412.0,30.1473,30.172,30.1391,30.172,15412.0
2017-08-11 14:50:00,36.75,36.75,36.72,36.73,35520.0,30.172,30.172,30.1473,30.1555,35520.0
2017-08-11 14:55:00,36.73,36.74,36.72,36.72,39484.0,30.1555,30.1638,30.1473,30.1473,39484.0
2017-08-11 15:00:00,36.72,36.73,36.71,36.72,23960.0,30.1473,30.1555,30.1391,30.1473,23960.0
2017-08-11 15:05:00,36.72,36.74,36.71,36.74,19900.0,30.1473,30.1638,30.1391,30.1638,19900.0
2017-08-11 15:10:00,36.74,36.75,36.7,36.74,45212.0,30.1638,30.172,30.1309,30.1638,45212.0
2017-08-11 15:15:00,36.73,36.73,36.71,36.72,27544.0,30.1555,30.1555,30.1391,30.1473,27544.0
2017-08-11 15:20:00,36.72,36.74,36.72,36.73,18284.0,30.1473,30.1638,30.1473,30.1555,18284.0
2017-08-11 15:25:00,36.74,36.76,36.73,36.76,20932.0,30.1638,30.1802,30.1555,30.1802,20932.0
2017-08-11 15:30:00,36.75,36.76,36.74,36.74,112244.0,30.172,30.1802,30.1638,30.1638,112244.0
2017-08-11 15:35:00,36.74,36.77,36.74,36.77,89808.0,30.1638,30.1884,30.1638,30.1884,89808.0
2017-08-11 15:40:00,36.78,36.81,36.78,36.8,53776.0,30.1966,30.2212,30.1966,30.213,53776.0
2017-08-11 15:45:00,36.8,36.85,36.8,36.85,85864.0,30.213,30.2541,30.213,30.2541,85864.0
2017-08-11 15:50:00,36.85,36.87,36.84,36.87,71648.0,30.2541,30.2705,30.2459,30.2705,71648.0
2017-08-11 15:55:00,36.87,36.87,36.79,36.8,200372.0,30.2705,30.2705,30.2048,30.213,200372.0
2017-08-14 09:30:00,36.9,36.97,36.85,36.88,79724.0,30.2951,30.3526,30.2541,30.2787,79724.0
2017-08-14 09:35:00,36.89,36.96,36.88,36.95,32408.0,30.2869,30.3444,30.2787,30.3362,32408.0
2017-08-14 09:40:00,36.98,37.0,36.95,37.0,24096.0,30.3608,30.3772,30.3362,30.3772,24096.0
2017-08-14 09:45:00,36.99,37.04,36.99,37.04,33664.0,30.369,30.4101,30.369,30.4101,33664.0
2017-08-14 09:50:00,37.05,37.05,36.97,36.97,18344.0,30.4183,30.4183,30.3526,30.3526,18344.0
2017-08-14 09:55:00,36.98,36.99,36.95,36.96,33368.0,30.3608,30.369,30.3362,30.3444,33368.0
2017-08-14 10:00:00,36.95,36.95,36.91,36.92,59096.0,30.3362,30.3362,30.3033,30.3115,59096.0
2017-08-14 10:05:00,36.93,36.93,36.89,36.89,26736.0,30.3197,30.3197,30.2869,30.2869,26736.0
2017-08-14 10:10:00,36.89,36.92,36.88,36.88,33344.0,30.2869,30.3115,30.2787,30.2787,33344.0
2017-08-14 10:15:00,36.88,36.94,36.88,36.93,27072.0,30.2787,30.328,30.2787,30.3197,27072.0
2017-08-14 10:20:00,36.93,36.95,36.92,36.94,44548.0,30.3197,30.3362,30.3115,30.328,44548.0
2017-08-14 10:25:00,36.94,36.95,36.92,36.94,23424.0,30.328,30.3362,30.3115,30.328,23424.0
2017-08-14 10:30:00,36.94,36.97,36.93,36.97,21420.0,30.328,30.3526,30.3197,30.3526,21420.0
2017-08-14 10:35:00,36.96,36.96,36.94,36.96,71428.0,30.3444,30.3444,30.328,30.3444,71428.0
2017-08-14 10:40:00,36.95,36.97,36.95,36.96,12800.0,30.3362,30.3526,30.3362,30.3444,12800.0
2017-08-14 10:45:00,36.96,37.0,36.96,37.0,24708.0,30.3444,30.3772,30.3444,30.3772,24708.0
2017-08-14 10:50:00,36.99,37.02,36.97,36.98,67308.0,30.369,30.3936,30.3526,30.3608,67308.0
2017-08-14 10:55:00,36.98,36.99,36.96,36.99,27184.0,30.3608,30.369,30.3444,30.369,27184.0
2017-08-14 11:00:00,36.99,37.0,36.99,36.99,32444.0,30.369,30.3772,30.369,30.369,32444.0
2017-08-14 11:05:00,36.99,37.01,36.99,37.0,29604.0,30.369,30.3854,30.369,30.3772,29604.0
2017-08-14 11:10:00,37.0,37.01,36.99,37.0,26424.0,30.3772,30.3854,30.369,30.3772,26424.0
2017-08-14 11:15:00,37.01,37.02,37.0,37.02,34700.0,30.3854,30.3936,30.3772,30.3936,34700.0
2017-08-14 11:20:00,37.02,37.03,37.01,37.02,22844.0,30.3936,30.4018,30.3854,30.3936,22844.0
2017-08-14 11:25:00,37.02,37.04,37.02,37.04,27476.0,30.3936,30.4101,30.3936,30.4101,27476.0
2017-08-14 11:30:00,37.03,37.04,37.02,37.03,19328.0,30.4018,30.4101,30.3936,30.4018,19328.0
2017-08-14 11:35:00,37.03,37.05,37.03,37.05,15356.0,30.4018,30.4183,30.4018,30.4183,15356.0
2017-08-14 11:40:00,37.05,37.08,37.05,37.08,22564.0,30.4183,30.4429,30.4183,30.4429,22564.0
2017-08-14 11:45:00,37.08,37.09,37.08,37.09,13128.0,30.4429,30.4511,30.4429,30.4511,13128.0
2017-08-14 11:50:00,37.09,37.09,37.08,37.08,26520.0,30.4511,30.4511,30.4429,30.4429,26520.0
2017-08-14 11:55:00,37.09,37.09,37.07,37.08,20236.0,30.4511,30.4511,30.4347,30.4429,20236.0
2017-08-14 12:00:00,37.08,37.09,37.01,37.01,33888.0,30.4429,30.4511,30.3854,30.3854,33888.0
2017-08-14 12:05:00,37.02,37.02,36.99,36.99,12876.0,30.3936,30.3936,30.369,30.369,12876.0
2017-08-14 12:10:00,36.99,37.02,36.99,37.01,19628.0,30.369,30.3936,30.369,30.3854,19628.0
2017-08-14 12:15:00,37.01,37.03,37.01,37.02,16560.0,30.3854,30.4018,30.3854,30.3936,16560.0
2017-08-14 12:20:00,37.02,37.02,36.98,36.99,16572.0,30.3936,30.3936,30.3608,30.369,16572.0
2017-08-14 12:25:00,37.0,37.02,37.0,37.01,12784.0,30.3772,30.3936,30.3772,30.3854,12784.0
2017-08-14 12:30:00,37.02,37.03,37.01,37.02,15044.0,30.3936,30.4018,30.3854,30.3936,15044.0
2017-08-14 12:35:00,37.02,37.02,37.01,37.01,14344.0,30.3936,30.3936,30.3854,30.3854,14344.0
2017-08-14 12:40:00,37.0,37.03,37.0,37.03,9184.0,30.3772,30.4018,30.3772,30.4018,9184.0
2017-08-14 12:45:00,37.02,37.03,37.02,37.03,9200.0,30.3936,30.4018,30.3936,30.4018,9200.0
2017-08-14 12:50:00,37.04,37.04,37.02,37.04,14924.0,30.4101,30.4101,30.3936,30.4101,14924.0
2017-08-14 12:55:00,37.04,37.04,37.03,37.04,11600.0,30.4101,30.4101,30.4018,30.4101,11600.0
2017-08-14 13:00:00,37.04,37.04,37.03,37.04,12180.0,30.4101,30.4101,30.4018,30.4101,12180.0
2017-08-14 13:05:00,37.04,37.05,37.03,37.04,9664.0,30.4101,30.4183,30.4018,30.4101,9664.0
2017-08-14 13:10:00,37.04,37.04,37.02,37.03,27144.0,30.4101,30.4101,30.3936,30.4018,27144.0
2017-08-14 13:15:00,37.03,37.03,37.0,37.01,19328.0,30.4018,30.4018,30.3772,30.3854,19328.0
2017-08-14 13:20:00,37.01,37.01,36.99,37.0,18088.0,30.3854,30.3854,30.369,30.3772,18088.0
2017-08-14 13:25:00,37.0,37.0,36.98,36.99,30792.0,30.3772,30.3772,30.3608,30.369,30792.0
2017-08-14 13:30:00,36.99,37.0,36.97,36.98,19680.0,30.369,30.3772,30.3526,30.3608,19680.0
2017-08-14 13:35:00,36.98,36.99,36.97,36.97,22640.0,30.3608,30.369,30.3526,30.3526,22640.0
2017-08-14 13:40:00,36.97,36.98,36.91,36.92,37376.0,30.3526,30.3608,30.3033,30.3115,37376.0
2017-08-14 13:45:00,36.92,36.92,36.85,36.86,33560.0,30.3115,30.3115,30.2541,30.2623,33560.0
2017-08-14 13:50:00,36.87,36.88,36.85,36.85,36380.0,30.2705,30.2787,30.2541,30.2541,36380.0
2017-08-14 13:55:00,36.85,36.9,36.85,36.9,52576.0,30.2541,30.2951,30.2541,30.2951,52576.0
2017-08-14 14:00:00,36.9,36.93,36.88,36.92,55488.0,30.2951,30.3197,30.2787,30.3115,55488.0
2017-08-14 14:05:00,36.92,36.94,36.91,36.92,30300.0,30.3115,30.328,30.3033,30.3115,30300.0
2017-08-14 14:10:00,36.92,36.94,36.92,36.94,13540.0,30.3115,30.328,30.3115,30.328,13540.0
2017-08-14 14:15:00,36.94,36.95,36.94,36.95,29188.0,30.328,30.3362,30.328,30.3362,29188.0
2017-08-14 14:20:00,36.95,36.95,36.93,36.94,20060.0,30.3362,30.3362,30.3197,30.328,20060.0
2017-08-14 14:25:00,36.94,36.94,36.93,36.94,14540.0,30.328,30.328,30.3197,30.328,14540.0
2017-08-14 14:30:00,36.94,36.95,36.93,36.95,23148.0,30.328,30.3362,30.3197,30.3362,23148.0
2017-08-14 14:35:00,36.95,36.96,36.93,36.93,25768.0,30.3362,30.3444,30.3197,30.3197,25768.0
2017-08-14 14:40:00,36.93,36.94,36.93,36.94,9500.0,30.3197,30.328,30.3197,30.328,9500.0
2017-08-14 14:45:00,36.94,36.95,36.92,36.92,26952.0,30.328,30.3362,30.3115,30.3115,26952.0
2017-08-14 14:50:00,36.91,36.94,36.89,36.93,17032.0,30.3033,30.328,30.2869,30.3197,17032.0
2017-08-14 14:55:00,36.94,36.96,36.94,36.95,17292.0,30.328,30.3444,30.328,30.3362,17292.0
2017-08-14 15:00:00,36.95,36.97,36.95,36.95,33940.0,30.3362,30.3526,30.3362,30.3362,33940.0
2017-08-14 15:05:00,36.95,36.96,36.95,36.95,11480.0,30.3362,30.3444,30.3362,30.3362,11480.0
2017-08-14 15:10:00,36.95,36.97,36.94,36.97,25480.0,30.3362,30.3526,30.328,30.3526,25480.0
2017-08-14 15:15:00,36.97,36.98,36.97,36.98,29608.0,30.3526,30.3608,30.3526,30.3608,29608.0
2017-08-14 15:20:00,36.98,37.0,36.98,37.0,23356.0,30.3608,30.3772,30.3608,30.3772,23356.0
2017-08-14 15:25:00,36.99,37.0,36.97,36.98,42512.0,30.369,30.3772,30.3526,30.3608,42512.0
2017-08-14 15:30:00,36.98,36.99,36.97,36.99,34392.0,30.3608,30.369,30.3526,30.369,34392.0
2017-08-14 15:35:00,36.98,36.99,36.98,36.98,48800.0,30.3608,30.369,30.3608,30.3608,48800.0
2017-08-14 15:40:00,36.98,37.0,36.98,37.0,43156.0,30.3608,30.3772,30.3608,30.3772,43156.0
2017-08-14 15:45:00,37.0,37.05,36.99,37.03,121012.0,30.3772,30.4183,30.369,30.4018,121012.0
2017-08-14 15:50:00,37.03,37.03,36.99,37.03,106176.0,30.4018,30.4018,30.369,30.4018,106176.0
2017-08-14 15:55:00,37.02,37.04,37.0,37.01,240236.0,30.3936,30.4101,30.3772,30.3854,240236.0
2017-08-15 09:30:00,36.87,37.11,36.87,36.94,135384.0,30.2705,30.4675,30.2705,30.328,135384.0
2017-08-15 09:35:00,36.94,37.11,36.93,37.04,39480.0,30.328,30.4675,30.3197,30.4101,39480.0
2017-08-15 09:40:00,37.04,37.1,37.01,37.1,50392.0,30.4101,30.4593,30.3854,30.4593,50392.0
2017-08-15 09:45:00,37.11,37.11,37.07,37.08,14724.0,30.4675,30.4675,30.4347,30.4429,14724.0
2017-08-15 09:50:00,37.09,37.12,37.07,37.09,58400.0,30.4511,30.4757,30.4347,30.4511,58400.0
2017-08-15 09:55:00,37.1,37.1,37.02,37.02,33496.0,30.4593,30.4593,30.3936,30.3936,33496.0
2017-08-15 10:00:00,37.02,37.09,37.02,37.08,45780.0,30.3936,30.4511,30.3936,30.4429,45780.0
2017-08-15 10:05:00,37.08,37.08,37.02,37.08,23960.0,30.4429,30.4429,30.3936,30.4429,23960.0
2017-08-15 10:10:00,37.06,37.1,37.05,37.1,16760.0,30.4265,30.4593,30.4183,30.4593,16760.0
2017-08-15 10:15:00,37.11,37.12,37.08,37.08,25876.0,30.4675,30.4757,30.4429,30.4429,25876.0
2017-08-15 10:20:00,37.07,37.09,37.05,37.08,20376.0,30.4347,30.4511,30.4183,30.4429,20376.0
2017-08-15 10:25:00,37.08,37.1,37.06,37.1,32764.0,30.4429,30.4593,30.4265,30.4593,32764.0
2017-08-15 10:30:00,37.1,37.1,37.07,37.08,20972.0,30.4593,30.4593,30.4347,30.4429,20972.0
2017-08-15 10:35:00,37.08,37.11,37.08,37.1,27888.0,30.4429,30.4675,30.4429,30.4593,27888.0
2017-08-15 10:40:00,37.1,37.11,37.1,37.11,18432.0,30.4593,30.4675,30.4593,30.4675,18432.0
2017-08-15 10:45:00,37.11,37.14,37.1,37.13,33808.0,30.4675,30.4922,30.4593,30.4839,33808.0
2017-08-15 10:50:00,37.12,37.13,37.12,37.13,25860.0,30.4757,30.4839,30.4757,30.4839,25860.0
2017-08-15 10:55:00,37.13,37.15,37.12,37.12,70636.0,30.4839,30.5004,30.4757,30.4757,70636.0
2017-08-15 11:00:00,37.12,37.14,37.12,37.12,35168.0,30.4757,30.4922,30.4757,30.4757,35168.0
2017-08-15 11:05:00,37.12,37.15,37.12,37.15,18324.0,30.4757,30.5004,30.4757,30.5004,18324.0
2017-08-15 11:10:00,37.15,37.15,37.13,37.13,18640.0,30.5004,30.5004,30.4839,30.4839,18640.0
2017-08-15 11:15:00,37.13,37.14,37.12,37.13,18552.0,30.4839,30.4922,30.4757,30.4839,18552.0
2017-08-15 11:20:00,37.13,37.14,37.12,37.14,17792.0,30.4839,30.4922,30.4757,30.4922,17792.0
2017-08-15 11:25:00,37.14,37.16,37.13,37.16,11832.0,30.4922,30.5086,30.4839,30.5086,11832.0
2017-08-15 11:30:00,37.16,37.19,37.16,37.18,29112.0,30.5086,30.5332,30.5086,30.525,29112.0
2017-08-15 11:35:00,37.17,37.18,37.16,37.16,21612.0,30.5168,30.525,30.5086,30.5086,21612.0
2017-08-15 11:40:00,37.16,37.18,37.14,37.17,36392.0,30.5086,30.525,30.4922,30.5168,36392.0
2017-08-15 11:45:00,37.18,37.18,37.17,37.18,21720.0,30.525,30.525,30.5168,30.525,21720.0
2017-08-15 11:50:00,37.18,37.19,37.17,37.18,18228.0,30.525,30.5332,30.5168,30.525,18228.0
2017-08-15 11:55:00,37.19,37.2,37.18,37.2,46984.0,30.5332,30.5414,30.525,30.5414,46984.0
2017-08-15 12:00:00,37.2,37.2,37.19,37.19,34992.0,30.5414,30.5414,30.5332,30.5332,34992.0
2017-08-15 12:05:00,37.2,37.2,37.18,37.19,23108.0,30.5414,30.5414,30.525,30.5332,23108.0
2017-08-15 12:10:00,37.19,37.2,37.18,37.19,28792.0,30.5332,30.5414,30.525,30.5332,28792.0
2017-08-15 12:15:00,37.19,37.2,37.19,37.19,30384.0,30.5332,30.5414,30.5332,30.5332,30384.0
2017-08-15 12:20:00,37.19,37.21,37.19,37.2,14212.0,30.5332,30.5496,30.5332,30.5414,14212.0
2017-08-15 12:25:00,37.2,37.21,37.2,37.21,19200.0,30.5414,30.5496,30.5414,30.5496,19200.0
2017-08-15 12:30:00,37.2,37.21,37.19,37.19,36776.0,30.5414,30.5496,30.5332,30.5332,36776.0
2017-08-15 12:35:00,37.19,37.2,37.19,37.19,17208.0,30.5332,30.5414,30.5332,30.5332,17208.0
2017-08-15 12:40:00,37.19,37.2,37.19,37.19,17200.0,30.5332,30.5414,30.5332,30.5332,17200.0
2017-08-15 12:45:00,37.2,37.2,37.19,37.2,4720.0,30.5414,30.5414,30.5332,30.5414,4720.0
2017-08-15 12:50:00,37.19,37.2,37.19,37.2,10236.0,30.5332,30.5414,30.5332,30.5414,10236.0
2017-08-15 12:55:00,37.2,37.2,37.19,37.2,29072.0,30.5414,30.5414,30.5332,30.5414,29072.0
2017-08-15 13:00:00,37.2,37.2,37.18,37.2,59900.0,30.5414,30.5414,30.525,30.5414,59900.0
2017-08-15 13:05:00,37.2,37.2,37.18,37.19,20440.0,30.5414,30.5414,30.525,30.5332,20440.0
2017-08-15 13:10:00,37.19,37.21,37.19,37.21,55160.0,30.5332,30.5496,30.5332,30.5496,55160.0
2017-08-15 13:15:00,37.2,37.21,37.19,37.2,29828.0,30.5414,30.5496,30.5332,30.5414,29828.0
2017-08-15 13:20:00,37.2,37.2,37.19,37.2,5680.0,30.5414,30.5414,30.5332,30.5414,5680.0
2017-08-15 13:25:00,37.2,37.2,37.18,37.19,32116.0,30.5414,30.5414,30.525,30.5332,32116.0
2017-08-15 13:30:00,37.19,37.21,37.19,37.19,16960.0,30.5332,30.5496,30.5332,30.5332,16960.0
2017-08-15 13:35:00,37.19,37.2,37.18,37.2,33388.0,30.5332,30.5414,30.525,30.5414,33388.0
2017-08-15 13:40:00,37.2,37.24,37.2,37.24,19696.0,30.5414,30.5743,30.5414,30.5743,19696.0
2017-08-15 13:45:00,37.24,37.24,37.22,37.23,25520.0,30.5743,30.5743,30.5578,30.566,25520.0
2017-08-15 13:50:00,37.23,37.24,37.23,37.24,6916.0,30.566,30.5743,30.566,30.5743,6916.0
2017-08-15 13:55:00,37.24,37.24,37.23,37.23,21228.0,30.5743,30.5743,30.566,30.566,21228.0
2017-08-15 14:00:00,37.23,37.25,37.23,37.25,25456.0,30.566,30.5825,30.566,30.5825,25456.0
2017-08-15 14:05:00,37.24,37.27,37.24,37.27,35768.0,30.5743,30.5989,30.5743,30.5989,35768.0
2017-08-15 14:10:00,37.27,37.29,37.27,37.29,44784.0,30.5989,30.6153,30.5989,30.6153,44784.0
2017-08-15 14:15:00,37.28,37.28,37.24,37.25,28620.0,30.6071,30.6071,30.5743,30.5825,28620.0
2017-08-15 14:20:00,37.25,37.25,37.18,37.19,70220.0,30.5825,30.5825,30.525,30.5332,70220.0
2017-08-15 14:25:00,37.19,37.22,37.18,37.22,39192.0,30.5332,30.5578,30.525,30.5578,39192.0
2017-08-15 14:30:00,37.22,37.24,37.21,37.24,34008.0,30.5578,30.5743,30.5496,30.5743,34008.0
2017-08-15 14:35:00,37.24,37.29,37.24,37.28,71712.0,30.5743,30.6153,30.5743,30.6071,71712.0
2017-08-15 14:40:00,37.27,37.27,37.25,37.26,13988.0,30.5989,30.5989,30.5825,30.5907,13988.0
2017-08-15 14:45:00,37.26,37.27,37.24,37.26,49916.0,30.5907,30.5989,30.5743,30.5907,49916.0
2017-08-15 14:50:00,37.27,37.27,37.26,37.27,21596.0,30.5989,30.5989,30.5907,30.5989,21596.0
2017-08-15 14:55:00,37.27,37.29,37.27,37.27,24256.0,30.5989,30.6153,30.5989,30.5989,24256.0
2017-08-15 15:00:00,37.27,37.3,37.27,37.3,58188.0,30.5989,30.6235,30.5989,30.6235,58188.0
2017-08-15 15:05:00,37.3,37.32,37.3,37.31,46892.0,30.6235,30.6399,30.6235,30.6317,46892.0
2017-08-15 15:10:00,37.31,37.32,37.3,37.31,39084.0,30.6317,30.6399,30.6235,30.6317,39084.0
2017-08-15 15:15:00,37.31,37.31,37.29,37.31,35008.0,30.6317,30.6317,30.6153,30.6317,35008.0
2017-08-15 15:20:00,37.31,37.32,37.29,37.3,49424.0,30.6317,30.6399,30.6153,30.6235,49424.0
2017-08-15 15:25:00,37.3,37.3,37.27,37.28,51320.0,30.6235,30.6235,30.5989,30.6071,51320.0
2017-08-15 15:30:00,37.27,37.3,37.27,37.29,76676.0,30.5989,30.6235,30.5989,30.6153,76676.0
2017-08-15 15:35:00,37.29,37.31,37.28,37.31,92008.0,30.6153,30.6317,30.6071,30.6317,92008.0
2017-08-15 15:40:00,37.31,37.32,37.31,37.32,90944.0,30.6317,30.6399,30.6317,30.6399,90944.0
2017-08-15 15:45:00,37.31,37.33,37.29,37.33,143912.0,30.6317,30.6481,30.6153,30.6481,143912.0
2017-08-15 15:50:00,37.33,37.34,37.26,37.27,117056.0,30.6481,30.6564,30.5907,30.5989,117056.0
2017-08-15 15:55:00,37.27,37.29,37.24,37.28,352700.0,30.5989,30.6153,30.5743,30.6071,352700.0
2017-08-16 09:30:00,37.25,37.28,37.2,37.25,102092.0,30.5825,30.6071,30.5414,30.5825,102092.0
2017-08-16 09:35:00,37.27,37.29,37.25,37.28,45364.0,30.5989,30.6153,30.5825,30.6071,45364.0
2017-08-16 09:40:00,37.28,37.32,37.27,37.3,42316.0,30.6071,30.6399,30.5989,30.6235,42316.0
2017-08-16 09:45:00,37.31,37.35,37.29,37.33,57260.0,30.6317,30.6646,30.6153,30.6481,57260.0
2017-08-16 09:50:00,37.34,37.38,37.34,37.38,44420.0,30.6564,30.6892,30.6564,30.6892,44420.0
2017-08-16 09:55:00,37.39,37.41,37.37,37.39,118744.0,30.6974,30.7138,30.681,30.6974,118744.0
2017-08-16 10:00:00,37.4,37.4,37.33,37.35,130580.0,30.7056,30.7056,30.6481,30.6646,130580.0
2017-08-16 10:05:00,37.35,37.38,37.32,37.38,105460.0,30.6646,30.6892,30.6399,30.6892,105460.0
2017-08-16 10:10:00,37.37,37.42,37.37,37.41,31160.0,30.681,30.722,30.681,30.7138,31160.0
2017-08-16 10:15:00,37.4,37.42,37.39,37.41,35988.0,30.7056,30.722,30.6974,30.7138,35988.0
2017-08-16 10:20:00,37.41,37.41,37.38,37.38,29480.0,30.7138,30.7138,30.6892,30.6892,29480.0
2017-08-16 10:25:00,37.37,37.38,37.33,37.33,21540.0,30.681,30.6892,30.6481,30.6481,21540.0
2017-08-16 10:30:00,37.33,37.35,37.32,37.35,32104.0,30.6481,30.6646,30.6399,30.6646,32104.0
2017-08-16 10:35:00,37.35,37.37,37.34,37.35,39664.0,30.6646,30.681,30.6564,30.6646,39664.0
2017-08-16 10:40:00,37.35,37.36,37.34,37.36,35076.0,30.6646,30.6728,30.6564,30.6728,35076.0
2017-08-16 10:45:00,37.36,37.36,37.34,37.35,22720.0,30.6728,30.6728,30.6564,30.6646,22720.0
2017-08-16 10:50:00,37.35,37.35,37.33,37.34,15652.0,30.6646,30.6646,30.6481,30.6564,15652.0
2017-08-16 10:55:00,37.34,37.35,37.34,37.35,35336.0,30.6564,30.6646,30.6564,30.6646,35336.0
2017-08-16 11:00:00,37.35,37.37,37.35,37.37,39604.0,30.6646,30.681,30.6646,30.681,39604.0
2017-08-16 11:05:00,37.36,37.37,37.32,37.33,60204.0,30.6728,30.681,30.6399,30.6481,60204.0
2017-08-16 11:10:00,37.33,37.33,37.31,37.31,37400.0,30.6481,30.6481,30.6317,30.6317,37400.0
2017-08-16 11:15:00,37.31,37.32,37.3,37.31,43640.0,30.6317,30.6399,30.6235,30.6317,43640.0
2017-08-16 11:20:00,37.31,37.33,37.28,37.29,87004.0,30.6317,30.6481,30.6071,30.6153,87004.0
2017-08-16 11:25:00,37.29,37.29,37.24,37.28,73644.0,30.6153,30.6153,30.5743,30.6071,73644.0
2017-08-16 11:30:00,37.29,37.31,37.28,37.3,57964.0,30.6153,30.6317,30.6071,30.6235,57964.0
2017-08-16 11:35:00,37.3,37.31,37.29,37.3,33620.0,30.6235,30.6317,30.6153,30.6235,33620.0
2017-08-16 11:40:00,37.3,37.3,37.28,37.3,32104.0,30.6235,30.6235,30.6071,30.6235,32104.0
2017-08-16 11:45:00,37.3,37.31,37.28,37.31,22712.0,30.6235,30.6317,30.6071,30.6317,22712.0
2017-08-16 11:50:00,37.3,37.33,37.3,37.33,3200.0,30.6235,30.6481,30.6235,30.6481,3200.0
2017-08-16 11:55:00,37.33,37.34,37.32,37.34,37880.0,30.6481,30.6564,30.6399,30.6564,37880.0
2017-08-16 12:00:00,37.34,37.35,37.33,37.34,25096.0,30.6564,30.6646,30.6481,30.6564,25096.0
2017-08-16 12:05:00,37.34,37.35,37.32,37.33,40876.0,30.6564,30.6646,30.6399,30.6481,40876.0
2017-08-16 12:10:00,37.32,37.35,37.32,37.35,28280.0,30.6399,30.6646,30.6399,30.6646,28280.0
2017-08-16 12:15:00,37.35,37.35,37.34,37.34,44080.0,30.6646,30.6646,30.6564,30.6564,44080.0
2017-08-16 12:20:00,37.34,37.36,37.34,37.35,12920.0,30.6564,30.6728,30.6564,30.6646,12920.0
2017-08-16 12:25:00,37.36,37.38,37.35,37.37,66712.0,30.6728,30.6892,30.6646,30.681,66712.0
2017-08-16 12:30:00,37.37,37.37,37.35,37.37,40400.0,30.681,30.681,30.6646,30.681,40400.0
2017-08-16 12:35:00,37.37,37.38,37.36,37.38,37496.0,30.681,30.6892,30.6728,30.6892,37496.0
2017-08-16 12:40:00,37.38,37.41,37.38,37.4,48348.0,30.6892,30.7138,30.6892,30.7056,48348.0
2017-08-16 12:45:00,37.4,37.4,37.38,37.39,24892.0,30.7056,30.7056,30.6892,30.6974,24892.0
2017-08-16 12:50:00,37.4,37.43,37.4,37.42,20504.0,30.7056,30.7302,30.7056,30.722,20504.0
2017-08-16 12:55:00,37.43,37.45,37.42,37.45,64456.0,30.7302,30.7467,30.722,30.7467,64456.0
2017-08-16 13:00:00,37.44,37.44,37.41,37.43,31128.0,30.7385,30.7385,30.7138,30.7302,31128.0
2017-08-16 13:05:00,37.43,37.44,37.42,37.44,22804.0,30.7302,30.7385,30.722,30.7385,22804.0
2017-08-16 13:10:00,37.44,37.46,37.43,37.44,57192.0,30.7385,30.7549,30.7302,30.7385,57192.0
2017-08-16 13:15:00,37.44,37.45,37.43,37.45,34384.0,30.7385,30.7467,30.7302,30.7467,34384.0
2017-08-16 13:20:00,37.44,37.47,37.44,37.46,41216.0,30.7385,30.7631,30.7385,30.7549,41216.0
2017-08-16 13:25:00,37.46,37.46,37.45,37.46,14000.0,30.7549,30.7549,30.7467,30.7549,14000.0
2017-08-16 13:30:00,37.45,37.46,37.45,37.46,26420.0,30.7467,30.7549,30.7467,30.7549,26420.0
2017-08-16 13:35:00,37.46,37.47,37.46,37.46,18800.0,30.7549,30.7631,30.7549,30.7549,18800.0
2017-08-16 13:40:00,37.46,37.47,37.44,37.44,33908.0,30.7549,30.7631,30.7385,30.7385,33908.0
2017-08-16 13:45:00,37.44,37.44,37.42,37.42,17352.0,30.7385,30.7385,30.722,30.722,17352.0
2017-08-16 13:50:00,37.43,37.46,37.42,37.45,21260.0,30.7302,30.7549,30.722,30.7467,21260.0
2017-08-16 13:55:00,37.45,37.47,37.45,37.46,22492.0,30.7467,30.7631,30.7467,30.7549,22492.0
2017-08-16 14:00:00,37.47,37.49,37.46,37.49,47448.0,30.7631,30.7795,30.7549,30.7795,47448.0
2017-08-16 14:05:00,37.48,37.52,37.48,37.52,106132.0,30.7713,30.8041,30.7713,30.8041,106132.0
2017-08-16 14:10:00,37.52,37.55,37.52,37.53,31108.0,30.8041,30.8288,30.8041,30.8123,31108.0
2017-08-16 14:15:00,37.52,37.53,37.48,37.49,41592.0,30.8041,30.8123,30.7713,30.7795,41592.0
2017-08-16 14:20:00,37.48,37.49,37.48,37.49,56408.0,30.7713,30.7795,30.7713,30.7795,56408.0
2017-08-16 14:25:00,37.49,37.5,37.47,37.47,34796.0,30.7795,30.7877,30.7631,30.7631,34796.0
2017-08-16 14:30:00,37.47,37.47,37.46,37.46,39488.0,30.7631,30.7631,30.7549,30.7549,39488.0
2017-08-16 14:35:00,37.48,37.5,37.47,37.49,9472.0,30.7713,30.7877,30.7631,30.7795,9472.0
2017-08-16 14:40:00,37.49,37.5,37.46,37.47,61840.0,30.7795,30.7877,30.7549,30.7631,61840.0
2017-08-16 14:45:00,37.47,37.49,37.46,37.46,48604.0,30.7631,30.7795,30.7549,30.7549,48604.0
2017-08-16 14:50:00,37.46,37.49,37.46,37.49,32952.0,30.7549,30.7795,30.7549,30.7795,32952.0
2017-08-16 14:55:00,37.49,37.5,37.48,37.49,56780.0,30.7795,30.7877,30.7713,30.7795,56780.0
2017-08-16 15:00:00,37.49,37.5,37.44,37.45,54492.0,30.7795,30.7877,30.7385,30.7467,54492.0
2017-08-16 15:05:00,37.45,37.45,37.44,37.45,54372.0,30.7467,30.7467,30.7385,30.7467,54372.0
2017-08-16 15:10:00,37.45,37.49,37.44,37.48,28496.0,30.7467,30.7795,30.7385,30.7713,28496.0
2017-08-16 15:15:00,37.48,37.49,37.46,37.46,51208.0,30.7713,30.7795,30.7549,30.7549,51208.0
2017-08-16 15:20:00,37.47,37.49,37.46,37.49,42408.0,30.7631,30.7795,30.7549,30.7795,42408.0
2017-08-16 15:25:00,37.5,37.51,37.47,37.47,59684.0,30.7877,30.7959,30.7631,30.7631,59684.0
2017-08-16 15:30:00,37.47,37.5,37.47,37.49,45628.0,30.7631,30.7877,30.7631,30.7795,45628.0
2017-08-16 15:35:00,37.49,37.5,37.47,37.47,90524.0,30.7795,30.7877,30.7631,30.7631,90524.0
2017-08-16 15:40:00,37.47,37.49,37.46,37.49,80800.0,30.7631,30.7795,30.7549,30.7795,80800.0
2017-08-16 15:45:00,37.49,37.49,37.46,37.48,110996.0,30.7795,30.7795,30.7549,30.7713,110996.0
2017-08-16 15:50:00,37.48,37.5,37.47,37.5,90840.0,30.7713,30.7877,30.7631,30.7877,90840.0
2017-08-16 15:55:00,37.49,37.5,37.45,37.49,342956.0,30.7795,30.7877,30.7467,30.7795,342956.0
2017-08-17 09:30:00,37.36,37.48,37.36,37.44,133036.0,30.6728,30.7713,30.6728,30.7385,133036.0
2017-08-17 09:35:00,37.48,37.53,37.46,37.49,38268.0,30.7713,30.8123,30.7549,30.7795,38268.0
2017-08-17 09:40:00,37.49,37.49,37.45,37.46,22632.0,30.7795,30.7795,30.7467,30.7549,22632.0
2017-08-17 09:45:00,37.47,37.48,37.44,37.45,42952.0,30.7631,30.7713,30.7385,30.7467,42952.0
2017-08-17 09:50:00,37.44,37.47,37.44,37.46,20312.0,30.7385,30.7631,30.7385,30.7549,20312.0
2017-08-17 09:55:00,37.45,37.46,37.38,37.4,63376.0,30.7467,30.7549,30.6892,30.7056,63376.0
2017-08-17 10:00:00,37.4,37.45,37.4,37.4,54188.0,30.7056,30.7467,30.7056,30.7056,54188.0
2017-08-17 10:05:00,37.4,37.42,37.38,37.38,42964.0,30.7056,30.722,30.6892,30.6892,42964.0
2017-08-17 10:10:00,37.4,37.5,37.4,37.5,42220.0,30.7056,30.7877,30.7056,30.7877,42220.0
2017-08-17 10:15:00,37.49,37.56,37.49,37.56,34200.0,30.7795,30.837,30.7795,30.837,34200.0
2017-08-17 10:20:00,37.56,37.58,37.51,37.51,45756.0,30.837,30.8534,30.7959,30.7959,45756.0
2017-08-17 10:25:00,37.51,37.51,37.47,37.49,41256.0,30.7959,30.7959,30.7631,30.7795,41256.0
2017-08-17 10:30:00,37.49,37.5,37.45,37.45,36540.0,30.7795,30.7877,30.7467,30.7467,36540.0
2017-08-17 10:35:00,37.43,37.52,37.43,37.5,23540.0,30.7302,30.8041,30.7302,30.7877,23540.0
2017-08-17 10:40:00,37.49,37.5,37.43,37.43,26036.0,30.7795,30.7877,30.7302,30.7302,26036.0
2017-08-17 10:45:00,37.43,37.46,37.43,37.44,22548.0,30.7302,30.7549,30.7302,30.7385,22548.0
2017-08-17 10:50:00,37.44,37.45,37.4,37.44,21168.0,30.7385,30.7467,30.7056,30.7385,21168.0
2017-08-17 10:55:00,37.44,37.46,37.44,37.44,30436.0,30.7385,30.7549,30.7385,30.7385,30436.0
2017-08-17 11:00:00,37.44,37.48,37.42,37.47,22672.0,30.7385,30.7713,30.722,30.7631,22672.0
2017-08-17 11:05:00,37.48,37.48,37.46,37.47,11576.0,30.7713,30.7713,30.7549,30.7631,11576.0
2017-08-17 11:10:00,37.47,37.51,37.46,37.49,30336.0,30.7631,30.7959,30.7549,30.7795,30336.0
2017-08-17 11:15:00,37.48,37.5,37.47,37.5,20372.0,30.7713,30.7877,30.7631,30.7877,20372.0
2017-08-17 11:20:00,37.49,37.49,37.48,37.49,11604.0,30.7795,30.7795,30.7713,30.7795,11604.0
2017-08-17 11:25:00,37.48,37.48,37.45,37.46,28028.0,30.7713,30.7713,30.7467,30.7549,28028.0
2017-08-17 11:30:00,37.46,37.46,37.41,37.42,27660.0,30.7549,30.7549,30.7138,30.722,27660.0
2017-08-17 11:35:00,37.42,37.42,37.4,37.41,17972.0,30.722,30.722,30.7056,30.7138,17972.0
2017-08-17 11:40:00,37.41,37.42,37.37,37.39,21360.0,30.7138,30.722,30.681,30.6974,21360.0
2017-08-17 11:45:00,37.4,37.4,37.33,37.34,62488.0,30.7056,30.7056,30.6481,30.6564,62488.0
2017-08-17 11:50:00,37.34,37.36,37.33,37.35,71348.0,30.6564,30.6728,30.6481,30.6646,71348.0
2017-08-17 11:55:00,37.35,37.35,37.34,37.35,28696.0,30.6646,30.6646,30.6564,30.6646,28696.0
2017-08-17 12:00:00,37.35,37.38,37.35,37.37,13704.0,30.6646,30.6892,30.6646,30.681,13704.0
2017-08-17 12:05:00,37.36,37.39,37.35,37.38,34632.0,30.6728,30.6974,30.6646,30.6892,34632.0
2017-08-17 12:10:00,37.38,37.41,37.38,37.41,12444.0,30.6892,30.7138,30.6892,30.7138,12444.0
2017-08-17 12:15:00,37.4,37.41,37.38,37.38,29312.0,30.7056,30.7138,30.6892,30.6892,29312.0
2017-08-17 12:20:00,37.39,37.42,37.38,37.39,16572.0,30.6974,30.722,30.6892,30.6974,16572.0
2017-08-17 12:25:00,37.4,37.41,37.38,37.41,9300.0,30.7056,30.7138,30.6892,30.7138,9300.0
2017-08-17 12:30:00,37.42,37.42,37.38,37.39,26120.0,30.722,30.722,30.6892,30.6974,26120.0
2017-08-17 12:35:00,37.39,37.4,37.38,37.39,22440.0,30.6974,30.7056,30.6892,30.6974,22440.0
2017-08-17 12:40:00,37.4,37.41,37.39,37.41,9200.0,30.7056,30.7138,30.6974,30.7138,9200.0
2017-08-17 12:45:00,37.41,37.41,37.38,37.38,37480.0,30.7138,30.7138,30.6892,30.6892,37480.0
2017-08-17 12:50:00,37.38,37.38,37.36,37.36,51320.0,30.6892,30.6892,30.6728,30.6728,51320.0
2017-08-17 12:55:00,37.36,37.36,37.33,37.36,34988.0,30.6728,30.6728,30.6481,30.6728,34988.0
2017-08-17 13:00:00,37.36,37.37,37.34,37.36,31564.0,30.6728,30.681,30.6564,30.6728,31564.0
2017-08-17 13:05:00,37.35,37.39,37.35,37.39,18068.0,30.6646,30.6974,30.6646,30.6974,18068.0
2017-08-17 13:10:00,37.39,37.4,37.39,37.4,12676.0,30.6974,30.7056,30.6974,30.7056,12676.0
2017-08-17 13:15:00,37.42,37.42,37.4,37.4,23896.0,30.722,30.722,30.7056,30.7056,23896.0
2017-08-17 13:20:00,37.4,37.41,37.4,37.4,14172.0,30.7056,30.7138,30.7056,30.7056,14172.0
2017-08-17 13:25:00,37.4,37.41,37.39,37.4,13412.0,30.7056,30.7138,30.6974,30.7056,13412.0
2017-08-17 13:30:00,37.4,37.41,37.38,37.4,16572.0,30.7056,30.7138,30.6892,30.7056,16572.0
2017-08-17 13:35:00,37.39,37.4,37.38,37.39,22068.0,30.6974,30.7056,30.6892,30.6974,22068.0
2017-08-17 13:40:00,37.38,37.39,37.38,37.38,6000.0,30.6892,30.6974,30.6892,30.6892,6000.0
2017-08-17 13:45:00,37.39,37.39,37.37,37.37,34676.0,30.6974,30.6974,30.681,30.681,34676.0
2017-08-17 13:50:00,37.38,37.38,37.36,37.36,14528.0,30.6892,30.6892,30.6728,30.6728,14528.0
2017-08-17 13:55:00,37.36,37.37,37.35,37.36,15256.0,30.6728,30.681,30.6646,30.6728,15256.0
2017-08-17 14:00:00,37.36,37.37,37.34,37.34,20088.0,30.6728,30.681,30.6564,30.6564,20088.0
2017-08-17 14:05:00,37.34,37.37,37.33,37.36,16892.0,30.6564,30.681,30.6481,30.6728,16892.0
2017-08-17 14:10:00,37.36,37.36,37.32,37.34,45204.0,30.6728,30.6728,30.6399,30.6564,45204.0
2017-08-17 14:15:00,37.34,37.34,37.28,37.31,25768.0,30.6564,30.6564,30.6071,30.6317,25768.0
2017-08-17 14:20:00,37.31,37.33,37.3,37.33,16760.0,30.6317,30.6481,30.6235,30.6481,16760.0
2017-08-17 14:25:00,37.32,37.34,37.32,37.34,35444.0,30.6399,30.6564,30.6399,30.6564,35444.0
2017-08-17 14:30:00,37.33,37.35,37.32,37.35,44604.0,30.6481,30.6646,30.6399,30.6646,44604.0
2017-08-17 14:35:00,37.34,37.34,37.31,37.32,64884.0,30.6564,30.6564,30.6317,30.6399,64884.0
2017-08-17 14:40:00,37.31,37.32,37.3,37.3,17392.0,30.6317,30.6399,30.6235,30.6235,17392.0
2017-08-17 14:45:00,37.3,37.33,37.29,37.32,26400.0,30.6235,30.6481,30.6153,30.6399,26400.0
2017-08-17 14:50:00,37.33,37.34,37.32,37.33,15756.0,30.6481,30.6564,30.6399,30.6481,15756.0
2017-08-17 14:55:00,37.33,37.36,37.33,37.36,31872.0,30.6481,30.6728,30.6481,30.6728,31872.0
2017-08-17 15:00:00,37.37,37.37,37.3,37.3,59488.0,30.681,30.681,30.6235,30.6235,59488.0
2017-08-17 15:05:00,37.3,37.32,37.28,37.29,49376.0,30.6235,30.6399,30.6071,30.6153,49376.0
2017-08-17 15:10:00,37.29,37.3,37.27,37.28,51116.0,30.6153,30.6235,30.5989,30.6071,51116.0
2017-08-17 15:15:00,37.28,37.29,37.26,37.27,36712.0,30.6071,30.6153,30.5907,30.5989,36712.0
2017-08-17 15:20:00,37.27,37.27,37.24,37.24,60700.0,30.5989,30.5989,30.5743,30.5743,60700.0
2017-08-17 15:25:00,37.24,37.25,37.21,37.21,72000.0,30.5743,30.5825,30.5496,30.5496,72000.0
2017-08-17 15:30:00,37.21,37.21,37.19,37.2,124840.0,30.5496,30.5496,30.5332,30.5414,124840.0
2017-08-17 15:35:00,37.2,37.2,37.13,37.14,152540.0,30.5414,30.5414,30.4839,30.4922,152540.0
2017-08-17 15:40:00,37.13,37.14,37.11,37.13,115376.0,30.4839,30.4922,30.4675,30.4839,115376.0
2017-08-17 15:45:00,37.12,37.17,37.09,37.16,134924.0,30.4757,30.5168,30.4511,30.5086,134924.0
2017-08-17 15:50:00,37.16,37.16,37.1,37.14,232068.0,30.5086,30.5086,30.4593,30.4922,232068.0
2017-08-17 15:55:00,37.14,37.15,37.1,37.15,394868.0,30.4922,30.5004,30.4593,30.5004,394868.0
2017-08-18 09:30:00,37.13,37.14,37.06,37.07,464864.0,30.4839,30.4922,30.4265,30.4347,464864.0
2017-08-18 09:35:00,37.07,37.1,37.05,37.06,39892.0,30.4347,30.4593,30.4183,30.4265,39892.0
2017-08-18 09:40:00,37.05,37.08,37.01,37.08,23212.0,30.4183,30.4429,30.3854,30.4429,23212.0
2017-08-18 09:45:00,37.09,37.13,37.07,37.12,33252.0,30.4511,30.4839,30.4347,30.4757,33252.0
2017-08-18 09:50:00,37.11,37.17,37.1,37.17,37552.0,30.4675,30.5168,30.4593,30.5168,37552.0
2017-08-18 09:55:00,37.18,37.23,37.17,37.23,32856.0,30.525,30.566,30.5168,30.566,32856.0
2017-08-18 10:00:00,37.22,37.3,37.22,37.29,87244.0,30.5578,30.6235,30.5578,30.6153,87244.0
2017-08-18 10:05:00,37.29,37.29,37.25,37.27,63732.0,30.6153,30.6153,30.5825,30.5989,63732.0
2017-08-18 10:10:00,37.27,37.27,37.24,37.25,74560.0,30.5989,30.5989,30.5743,30.5825,74560.0
2017-08-18 10:15:00,37.27,37.34,37.26,37.34,33012.0,30.5989,30.6564,30.5907,30.6564,33012.0
2017-08-18 10:20:00,37.35,37.35,37.3,37.32,40256.0,30.6646,30.6646,30.6235,30.6399,40256.0
2017-08-18 10:25:00,37.33,37.33,37.31,37.32,19564.0,30.6481,30.6481,30.6317,30.6399,19564.0
2017-08-18 10:30:00,37.33,37.34,37.32,37.33,16032.0,30.6481,30.6564,30.6399,30.6481,16032.0
2017-08-18 10:35:00,37.34,37.34,37.29,37.32,33552.0,30.6564,30.6564,30.6153,30.6399,33552.0
2017-08-18 10:40:00,37.32,37.34,37.3,37.34,21664.0,30.6399,30.6564,30.6235,30.6564,21664.0
2017-08-18 10:45:00,37.34,37.34,37.31,37.32,41320.0,30.6564,30.6564,30.6317,30.6399,41320.0
2017-08-18 10:50:00,37.31,37.34,37.31,37.34,28252.0,30.6317,30.6564,30.6317,30.6564,28252.0
2017-08-18 10:55:00,37.33,37.36,37.33,37.36,36904.0,30.6481,30.6728,30.6481,30.6728,36904.0
2017-08-18 11:00:00,37.34,37.36,37.33,37.33,58464.0,30.6564,30.6728,30.6481,30.6481,58464.0
2017-08-18 11:05:00,37.34,37.34,37.31,37.32,48696.0,30.6564,30.6564,30.6317,30.6399,48696.0
2017-08-18 11:10:00,37.31,37.34,37.31,37.34,21884.0,30.6317,30.6564,30.6317,30.6564,21884.0
2017-08-18 11:15:00,37.35,37.38,37.34,37.37,38628.0,30.6646,30.6892,30.6564,30.681,38628.0
2017-08-18 11:20:00,37.37,37.38,37.36,37.38,46572.0,30.681,30.6892,30.6728,30.6892,46572.0
2017-08-18 11:25:00,37.38,37.4,37.37,37.38,30432.0,30.6892,30.7056,30.681,30.6892,30432.0
2017-08-18 11:30:00,37.37,37.38,37.36,37.38,23768.0,30.681,30.6892,30.6728,30.6892,23768.0
2017-08-18 11:35:00,37.38,37.42,37.38,37.42,41172.0,30.6892,30.722,30.6892,30.722,41172.0
2017-08-18 11:40:00,37.41,37.43,37.41,37.41,47228.0,30.7138,30.7302,30.7138,30.7138,47228.0
2017-08-18 11:45:00,37.41,37.46,37.41,37.44,14748.0,30.7138,30.7549,30.7138,30.7385,14748.0
2017-08-18 11:50:00,37.44,37.49,37.43,37.47,64332.0,30.7385,30.7795,30.7302,30.7631,64332.0
2017-08-18 11:55:00,37.47,37.49,37.46,37.46,13080.0,30.7631,30.7795,30.7549,30.7549,13080.0
2017-08-18 12:00:00,37.47,37.47,37.44,37.44,34088.0,30.7631,30.7631,30.7385,30.7385,34088.0
2017-08-18 12:05:00,37.45,37.46,37.45,37.46,14352.0,30.7467,30.7549,30.7467,30.7549,14352.0
2017-08-18 12:10:00,37.46,37.46,37.44,37.45,36112.0,30.7549,30.7549,30.7385,30.7467,36112.0
2017-08-18 12:15:00,37.46,37.48,37.45,37.48,56772.0,30.7549,30.7713,30.7467,30.7713,56772.0
2017-08-18 12:20:00,37.48,37.49,37.48,37.49,26000.0,30.7713,30.7795,30.7713,30.7795,26000.0
2017-08-18 12:25:00,37.49,37.52,37.49,37.51,43960.0,30.7795,30.8041,30.7795,30.7959,43960.0
2017-08-18 12:30:00,37.51,37.56,37.51,37.56,45944.0,30.7959,30.837,30.7959,30.837,45944.0
2017-08-18 12:35:00,37.57,37.59,37.54,37.59,53052.0,30.8452,30.8616,30.8206,30.8616,53052.0
2017-08-18 12:40:00,37.59,37.63,37.59,37.59,45168.0,30.8616,30.8944,30.8616,30.8616,45168.0
2017-08-18 12:45:00,37.59,37.6,37.57,37.6,31456.0,30.8616,30.8698,30.8452,30.8698,31456.0
2017-08-18 12:50:00,37.6,37.6,37.57,37.6,14060.0,30.8698,30.8698,30.8452,30.8698,14060.0
2017-08-18 12:55:00,37.6,37.6,37.58,37.58,27860.0,30.8698,30.8698,30.8534,30.8534,27860.0
2017-08-18 13:00:00,37.59,37.59,37.55,37.57,35424.0,30.8616,30.8616,30.8288,30.8452,35424.0
2017-08-18 13:05:00,37.57,37.58,37.57,37.57,32908.0,30.8452,30.8534,30.8452,30.8452,32908.0
2017-08-18 13:10:00,37.57,37.62,37.57,37.61,48936.0,30.8452,30.8862,30.8452,30.878,48936.0
2017-08-18 13:15:00,37.61,37.65,37.6,37.64,54664.0,30.878,30.9109,30.8698,30.9027,54664.0
2017-08-18 13:20:00,37.64,37.65,37.6,37.6,31280.0,30.9027,30.9109,30.8698,30.8698,31280.0
2017-08-18 13:25:00,37.6,37.63,37.6,37.63,39396.0,30.8698,30.8944,30.8698,30.8944,39396.0
2017-08-18 13:30:00,37.63,37.64,37.62,37.63,56352.0,30.8944,30.9027,30.8862,30.8944,56352.0
2017-08-18 13:35:00,37.63,37.63,37.59,37.59,41300.0,30.8944,30.8944,30.8616,30.8616,41300.0
2017-08-18 13:40:00,37.6,37.61,37.58,37.61,29512.0,30.8698,30.878,30.8534,30.878,29512.0
2017-08-18 13:45:00,37.6,37.62,37.6,37.61,31280.0,30.8698,30.8862,30.8698,30.878,31280.0
2017-08-18 13:50:00,37.61,37.61,37.58,37.59,14688.0,30.878,30.878,30.8534,30.8616,14688.0
2017-08-18 13:55:00,37.59,37.59,37.57,37.58,24624.0,30.8616,30.8616,30.8452,30.8534,24624.0
2017-08-18 14:00:00,37.59,37.59,37.57,37.59,55564.0,30.8616,30.8616,30.8452,30.8616,55564.0
2017-08-18 14:05:00,37.58,37.58,37.55,37.55,43376.0,30.8534,30.8534,30.8288,30.8288,43376.0
2017-08-18 14:10:00,37.55,37.55,37.51,37.53,52040.0,30.8288,30.8288,30.7959,30.8123,52040.0
2017-08-18 14:15:00,37.54,37.55,37.52,37.52,15260.0,30.8206,30.8288,30.8041,30.8041,15260.0
2017-08-18 14:20:00,37.52,37.53,37.51,37.52,20072.0,30.8041,30.8123,30.7959,30.8041,20072.0
2017-08-18 14:25:00,37.53,37.57,37.53,37.56,23400.0,30.8123,30.8452,30.8123,30.837,23400.0
2017-08-18 14:30:00,37.56,37.57,37.54,37.56,27116.0,30.837,30.8452,30.8206,30.837,27116.0
2017-08-18 14:35:00,37.57,37.59,37.55,37.58,47468.0,30.8452,30.8616,30.8288,30.8534,47468.0
2017-08-18 14:40:00,37.58,37.59,37.58,37.58,29732.0,30.8534,30.8616,30.8534,30.8534,29732.0
2017-08-18 14:45:00,37.58,37.58,37.55,37.56,57672.0,30.8534,30.8534,30.8288,30.837,57672.0
2017-08-18 14:50:00,37.56,37.57,37.55,37.56,37212.0,30.837,30.8452,30.8288,30.837,37212.0
2017-08-18 14:55:00,37.56,37.57,37.54,37.55,41872.0,30.837,30.8452,30.8206,30.8288,41872.0
2017-08-18 15:00:00,37.54,37.55,37.52,37.52,34580.0,30.8206,30.8288,30.8041,30.8041,34580.0
2017-08-18 15:05:00,37.52,37.58,37.52,37.56,41672.0,30.8041,30.8534,30.8041,30.837,41672.0
2017-08-18 15:10:00,37.56,37.57,37.55,37.56,50328.0,30.837,30.8452,30.8288,30.837,50328.0
2017-08-18 15:15:00,37.56,37.56,37.54,37.55,40336.0,30.837,30.837,30.8206,30.8288,40336.0
2017-08-18 15:20:00,37.56,37.57,37.53,37.53,102144.0,30.837,30.8452,30.8123,30.8123,102144.0
2017-08-18 15:25:00,37.54,37.54,37.51,37.51,86940.0,30.8206,30.8206,30.7959,30.7959,86940.0
2017-08-18 15:30:00,37.5,37.51,37.47,37.48,77372.0,30.7877,30.7959,30.7631,30.7713,77372.0
2017-08-18 15:35:00,37.48,37.5,37.47,37.49,87704.0,30.7713,30.7877,30.7631,30.7795,87704.0
2017-08-18 15:40:00,37.5,37.5,37.48,37.49,66464.0,30.7877,30.7877,30.7713,30.7795,66464.0
2017-08-18 15:45:00,37.49,37.52,37.47,37.49,130636.0,30.7795,30.8041,30.7631,30.7795,130636.0
2017-08-18 15:50:00,37.49,37.49,37.46,37.48,93612.0,30.7795,30.7795,30.7549,30.7713,93612.0
2017-08-18 15:55:00,37.48,37.5,37.46,37.48,336728.0,30.7713,30.7877,30.7549,30.7713,336728.0
2017-08-21 09:30:00,37.5,37.59,37.5,37.52,65764.0,30.7877,30.8616,30.7877,30.8041,65764.0
2017-08-21 09:35:00,37.52,37.54,37.5,37.5,21096.0,30.8041,30.8206,30.7877,30.7877,21096.0
2017-08-21 09:40:00,37.5,37.53,37.5,37.51,23004.0,30.7877,30.8123,30.7877,30.7959,23004.0
2017-08-21 09:45:00,37.5,37.5,37.43,37.43,44804.0,30.7877,30.7877,30.7302,30.7302,44804.0
2017-08-21 09:50:00,37.45,37.48,37.44,37.47,52956.0,30.7467,30.7713,30.7385,30.7631,52956.0
2017-08-21 09:55:00,37.45,37.46,37.43,37.44,19472.0,30.7467,30.7549,30.7302,30.7385,19472.0
2017-08-21 10:00:00,37.46,37.48,37.43,37.44,16480.0,30.7549,30.7713,30.7302,30.7385,16480.0
2017-08-21 10:05:00,37.42,37.48,37.42,37.48,53464.0,30.722,30.7713,30.722,30.7713,53464.0
2017-08-21 10:10:00,37.47,37.49,37.46,37.48,15400.0,30.7631,30.7795,30.7549,30.7713,15400.0
2017-08-21 10:15:00,37.48,37.5,37.46,37.46,57088.0,30.7713,30.7877,30.7549,30.7549,57088.0
2017-08-21 10:20:00,37.46,37.49,37.44,37.49,47000.0,30.7549,30.7795,30.7385,30.7795,47000.0
2017-08-21 10:25:00,37.49,37.51,37.47,37.49,18664.0,30.7795,30.7959,30.7631,30.7795,18664.0
2017-08-21 10:30:00,37.49,37.51,37.47,37.48,15188.0,30.7795,30.7959,30.7631,30.7713,15188.0
2017-08-21 10:35:00,37.48,37.52,37.48,37.51,45180.0,30.7713,30.8041,30.7713,30.7959,45180.0
2017-08-21 10:40:00,37.51,37.51,37.47,37.49,32596.0,30.7959,30.7959,30.7631,30.7795,32596.0
2017-08-21 10:45:00,37.48,37.49,37.48,37.48,13600.0,30.7713,30.7795,30.7713,30.7713,13600.0
2017-08-21 10:50:00,37.49,37.5,37.48,37.5,27768.0,30.7795,30.7877,30.7713,30.7877,27768.0
2017-08-21 10:55:00,37.5,37.51,37.49,37.5,30592.0,30.7877,30.7959,30.7795,30.7877,30592.0
2017-08-21 11:00:00,37.5,37.51,37.49,37.5,44040.0,30.7877,30.7959,30.7795,30.7877,44040.0
2017-08-21 11:05:00,37.5,37.52,37.5,37.52,53132.0,30.7877,30.8041,30.7877,30.8041,53132.0
2017-08-21 11:10:00,37.51,37.56,37.51,37.56,30084.0,30.7959,30.837,30.7959,30.837,30084.0
2017-08-21 11:15:00,37.56,37.56,37.52,37.55,19944.0,30.837,30.837,30.8041,30.8288,19944.0
2017-08-21 11:20:00,37.55,37.59,37.55,37.58,22704.0,30.8288,30.8616,30.8288,30.8534,22704.0
2017-08-21 11:25:00,37.59,37.6,37.58,37.58,26204.0,30.8616,30.8698,30.8534,30.8534,26204.0
2017-08-21 11:30:00,37.58,37.6,37.57,37.57,34260.0,30.8534,30.8698,30.8452,30.8452,34260.0
2017-08-21 11:35:00,37.58,37.58,37.56,37.56,10272.0,30.8534,30.8534,30.837,30.837,10272.0
2017-08-21 11:40:00,37.56,37.57,37.55,37.57,13252.0,30.837,30.8452,30.8288,30.8452,13252.0
2017-08-21 11:45:00,37.57,37.58,37.57,37.57,7336.0,30.8452,30.8534,30.8452,30.8452,7336.0
2017-08-21 11:50:00,37.58,37.6,37.58,37.6,8100.0,30.8534,30.8698,30.8534,30.8698,8100.0
2017-08-21 11:55:00,37.6,37.61,37.59,37.59,22428.0,30.8698,30.878,30.8616,30.8616,22428.0
2017-08-21 12:00:00,37.6,37.6,37.59,37.59,9012.0,30.8698,30.8698,30.8616,30.8616,9012.0
2017-08-21 12:05:00,37.6,37.6,37.59,37.59,17980.0,30.8698,30.8698,30.8616,30.8616,17980.0
2017-08-21 12:10:00,37.59,37.59,37.57,37.57,19900.0,30.8616,30.8616,30.8452,30.8452,19900.0
2017-08-21 12:15:00,37.57,37.58,37.57,37.57,7200.0,30.8452,30.8534,30.8452,30.8452,7200.0
2017-08-21 12:20:00,37.57,37.58,37.57,37.57,22932.0,30.8452,30.8534,30.8452,30.8452,22932.0
2017-08-21 12:25:00,37.57,37.58,37.57,37.57,6096.0,30.8452,30.8534,30.8452,30.8452,6096.0
2017-08-21 12:30:00,37.58,37.59,37.58,37.58,15508.0,30.8534,30.8616,30.8534,30.8534,15508.0
2017-08-21 12:35:00,37.59,37.59,37.58,37.58,11624.0,30.8616,30.8616,30.8534,30.8534,11624.0
2017-08-21 12:40:00,37.58,37.58,37.57,37.57,12912.0,30.8534,30.8534,30.8452,30.8452,12912.0
2017-08-21 12:45:00,37.58,37.6,37.57,37.59,15740.0,30.8534,30.8698,30.8452,30.8616,15740.0
2017-08-21 12:50:00,37.59,37.59,37.58,37.59,20832.0,30.8616,30.8616,30.8534,30.8616,20832.0
2017-08-21 12:55:00,37.59,37.59,37.59,37.59,12272.0,30.8616,30.8616,30.8616,30.8616,12272.0
2017-08-21 13:00:00,37.59,37.6,37.58,37.59,29856.0,30.8616,30.8698,30.8534,30.8616,29856.0
2017-08-21 13:05:00,37.59,37.6,37.58,37.58,24072.0,30.8616,30.8698,30.8534,30.8534,24072.0
2017-08-21 13:10:00,37.58,37.58,37.57,37.57,18724.0,30.8534,30.8534,30.8452,30.8452,18724.0
2017-08-21 13:15:00,37.57,37.58,37.57,37.58,66908.0,30.8452,30.8534,30.8452,30.8534,66908.0
2017-08-21 13:20:00,37.58,37.59,37.57,37.57,108160.0,30.8534,30.8616,30.8452,30.8452,108160.0
2017-08-21 13:25:00,37.57,37.58,37.54,37.54,37768.0,30.8452,30.8534,30.8206,30.8206,37768.0
2017-08-21 13:30:00,37.53,37.54,37.52,37.53,31516.0,30.8123,30.8206,30.8041,30.8123,31516.0
2017-08-21 13:35:00,37.54,37.56,37.54,37.55,13600.0,30.8206,30.837,30.8206,30.8288,13600.0
2017-08-21 13:40:00,37.56,37.59,37.56,37.59,7200.0,30.837,30.8616,30.837,30.8616,7200.0
2017-08-21 13:45:00,37.59,37.6,37.57,37.57,30484.0,30.8616,30.8698,30.8452,30.8452,30484.0
2017-08-21 13:50:00,37.57,37.57,37.56,37.56,24584.0,30.8452,30.8452,30.837,30.837,24584.0
2017-08-21 13:55:00,37.57,37.57,37.54,37.55,27880.0,30.8452,30.8452,30.8206,30.8288,27880.0
2017-08-21 14:00:00,37.55,37.55,37.54,37.54,23696.0,30.8288,30.8288,30.8206,30.8206,23696.0
2017-08-21 14:05:00,37.54,37.54,37.53,37.54,16008.0,30.8206,30.8206,30.8123,30.8206,16008.0
2017-08-21 14:10:00,37.53,37.53,37.51,37.52,28072.0,30.8123,30.8123,30.7959,30.8041,28072.0
2017-08-21 14:15:00,37.52,37.52,37.49,37.5,25236.0,30.8041,30.8041,30.7795,30.7877,25236.0
2017-08-21 14:20:00,37.5,37.5,37.48,37.49,37344.0,30.7877,30.7877,30.7713,30.7795,37344.0
2017-08-21 14:25:00,37.49,37.5,37.48,37.49,27108.0,30.7795,30.7877,30.7713,30.7795,27108.0
2017-08-21 14:30:00,37.49,37.49,37.48,37.48,13664.0,30.7795,30.7795,30.7713,30.7713,13664.0
2017-08-21 14:35:00,37.48,37.49,37.48,37.49,44476.0,30.7713,30.7795,30.7713,30.7795,44476.0
2017-08-21 14:40:00,37.49,37.52,37.49,37.52,34960.0,30.7795,30.8041,30.7795,30.8041,34960.0
2017-08-21 14:45:00,37.52,37.54,37.52,37.54,20400.0,30.8041,30.8206,30.8041,30.8206,20400.0
2017-08-21 14:50:00,37.54,37.56,37.54,37.56,45220.0,30.8206,30.837,30.8206,30.837,45220.0
2017-08-21 14:55:00,37.56,37.56,37.55,37.56,18476.0,30.837,30.837,30.8288,30.837,18476.0
2017-08-21 15:00:00,37.56,37.57,37.56,37.57,38644.0,30.837,30.8452,30.837,30.8452,38644.0
2017-08-21 15:05:00,37.56,37.58,37.55,37.57,34008.0,30.837,30.8534,30.8288,30.8452,34008.0
2017-08-21 15:10:00,37.58,37.58,37.57,37.58,16568.0,30.8534,30.8534,30.8452,30.8534,16568.0
2017-08-21 15:15:00,37.58,37.6,37.58,37.6,41712.0,30.8534,30.8698,30.8534,30.8698,41712.0
2017-08-21 15:20:00,37.6,37.63,37.6,37.63,41176.0,30.8698,30.8944,30.8698,30.8944,41176.0
2017-08-21 15:25:00,37.63,37.66,37.63,37.66,52508.0,30.8944,30.9191,30.8944,30.9191,52508.0
2017-08-21 15:30:00,37.66,37.68,37.66,37.67,38280.0,30.9191,30.9355,30.9191,30.9273,38280.0
2017-08-21 15:35:00,37.66,37.69,37.66,37.69,45124.0,30.9191,30.9437,30.9191,30.9437,45124.0
2017-08-21 15:40:00,37.69,37.71,37.69,37.71,64308.0,30.9437,30.9601,30.9437,30.9601,64308.0
2017-08-21 15:45:00,37.71,37.71,37.66,37.66,75012.0,30.9601,30.9601,30.9191,30.9191,75012.0
2017-08-21 15:50:00,37.66,37.66,37.63,37.66,66940.0,30.9191,30.9191,30.8944,30.9191,66940.0
2017-08-21 15:55:00,37.66,37.66,37.61,37.62,190892.0,30.9191,30.9191,30.878,30.8862,190892.0
2017-08-22 09:30:00,37.64,37.64,37.51,37.55,107084.0,30.9027,30.9027,30.7959,30.8288,107084.0
2017-08-22 09:35:00,37.53,37.66,37.53,37.63,53004.0,30.8123,30.9191,30.8123,30.8944,53004.0
2017-08-22 09:40:00,37.63,37.68,37.63,37.65,29524.0,30.8944,30.9355,30.8944,30.9109,29524.0
2017-08-22 09:45:00,37.64,37.69,37.63,37.67,48220.0,30.9027,30.9437,30.8944,30.9273,48220.0
2017-08-22 09:50:00,37.67,37.7,37.64,37.66,27412.0,30.9273,30.9519,30.9027,30.9191,27412.0
2017-08-22 09:55:00,37.65,37.67,37.6,37.6,28508.0,30.9109,30.9273,30.8698,30.8698,28508.0
2017-08-22 10:00:00,37.62,37.65,37.59,37.6,71184.0,30.8862,30.9109,30.8616,30.8698,71184.0
2017-08-22 10:05:00,37.59,37.61,37.57,37.61,28600.0,30.8616,30.878,30.8452,30.878,28600.0
2017-08-22 10:10:00,37.61,37.62,37.59,37.6,28840.0,30.878,30.8862,30.8616,30.8698,28840.0
2017-08-22 10:15:00,37.6,37.61,37.6,37.61,11536.0,30.8698,30.878,30.8698,30.878,11536.0
2017-08-22 10:20:00,37.61,37.63,37.61,37.63,39396.0,30.878,30.8944,30.878,30.8944,39396.0
2017-08-22 10:25:00,37.63,37.63,37.61,37.63,25816.0,30.8944,30.8944,30.878,30.8944,25816.0
2017-08-22 10:30:00,37.63,37.63,37.59,37.62,18364.0,30.8944,30.8944,30.8616,30.8862,18364.0
2017-08-22 10:35:00,37.62,37.63,37.61,37.63,28588.0,30.8862,30.8944,30.878,30.8944,28588.0
2017-08-22 10:40:00,37.62,37.63,37.6,37.6,35608.0,30.8862,30.8944,30.8698,30.8698,35608.0
2017-08-22 10:45:00,37.59,37.6,37.59,37.59,20936.0,30.8616,30.8698,30.8616,30.8616,20936.0
2017-08-22 10:50:00,37.6,37.62,37.6,37.61,20800.0,30.8698,30.8862,30.8698,30.878,20800.0
2017-08-22 10:55:00,37.61,37.61,37.59,37.6,24680.0,30.878,30.878,30.8616,30.8698,24680.0
2017-08-22 11:00:00,37.6,37.6,37.56,37.56,38300.0,30.8698,30.8698,30.837,30.837,38300.0
2017-08-22 11:05:00,37.55,37.56,37.51,37.51,41276.0,30.8288,30.837,30.7959,30.7959,41276.0
2017-08-22 11:10:00,37.51,37.53,37.51,37.52,34468.0,30.7959,30.8123,30.7959,30.8041,34468.0
2017-08-22 11:15:00,37.52,37.55,37.52,37.52,33392.0,30.8041,30.8288,30.8041,30.8041,33392.0
2017-08-22 11:20:00,37.52,37.55,37.51,37.55,24408.0,30.8041,30.8288,30.7959,30.8288,24408.0
2017-08-22 11:25:00,37.55,37.56,37.53,37.54,42628.0,30.8288,30.837,30.8123,30.8206,42628.0
2017-08-22 11:30:00,37.54,37.55,37.53,37.53,33436.0,30.8206,30.8288,30.8123,30.8123,33436.0
2017-08-22 11:35:00,37.54,37.58,37.54,37.58,33056.0,30.8206,30.8534,30.8206,30.8534,33056.0
2017-08-22 11:40:00,37.58,37.59,37.57,37.58,23600.0,30.8534,30.8616,30.8452,30.8534,23600.0
2017-08-22 11:45:00,37.58,37.59,37.57,37.58,43444.0,30.8534,30.8616,30.8452,30.8534,43444.0
2017-08-22 11:50:00,37.59,37.6,37.58,37.58,55132.0,30.8616,30.8698,30.8534,30.8534,55132.0
2017-08-22 11:55:00,37.58,37.6,37.57,37.59,50864.0,30.8534,30.8698,30.8452,30.8616,50864.0
2017-08-22 12:00:00,37.59,37.6,37.57,37.57,67624.0,30.8616,30.8698,30.8452,30.8452,67624.0
2017-08-22 12:05:00,37.57,37.62,37.57,37.61,22092.0,30.8452,30.8862,30.8452,30.878,22092.0
2017-08-22 12:10:00,37.61,37.62,37.59,37.62,34880.0,30.878,30.8862,30.8616,30.8862,34880.0
2017-08-22 12:15:00,37.62,37.62,37.6,37.61,15380.0,30.8862,30.8862,30.8698,30.878,15380.0
2017-08-22 12:20:00,37.61,37.63,37.61,37.62,18776.0,30.878,30.8944,30.878,30.8862,18776.0
2017-08-22 12:25:00,37.62,37.63,37.62,37.62,21060.0,30.8862,30.8944,30.8862,30.8862,21060.0
2017-08-22 12:30:00,37.62,37.63,37.61,37.62,27460.0,30.8862,30.8944,30.878,30.8862,27460.0
2017-08-22 12:35:00,37.62,37.62,37.61,37.62,7000.0,30.8862,30.8862,30.878,30.8862,7000.0
2017-08-22 12:40:00,37.62,37.63,37.62,37.63,11120.0,30.8862,30.8944,30.8862,30.8944,11120.0
2017-08-22 12:45:00,37.63,37.64,37.62,37.63,36040.0,30.8944,30.9027,30.8862,30.8944,36040.0
2017-08-22 12:50:00,37.63,37.65,37.63,37.65,21680.0,30.8944,30.9109,30.8944,30.9109,21680.0
2017-08-22 12:55:00,37.65,37.65,37.64,37.65,11800.0,30.9109,30.9109,30.9027,30.9109,11800.0
2017-08-22 13:00:00,37.65,37.7,37.65,37.69,27320.0,30.9109,30.9519,30.9109,30.9437,27320.0
2017-08-22 13:05:00,37.69,37.69,37.67,37.68,17200.0,30.9437,30.9437,30.9273,30.9355,17200.0
2017-08-22 13:10:00,37.68,37.69,37.68,37.68,18912.0,30.9355,30.9437,30.9355,30.9355,18912.0
2017-08-22 13:15:00,37.68,37.69,37.66,37.66,94736.0,30.9355,30.9437,30.9191,30.9191,94736.0
2017-08-22 13:20:00,37.66,37.66,37.61,37.62,53428.0,30.9191,30.9191,30.878,30.8862,53428.0
2017-08-22 13:25:00,37.62,37.64,37.61,37.64,27256.0,30.8862,30.9027,30.878,30.9027,27256.0
2017-08-22 13:30:00,37.64,37.65,37.62,37.63,27376.0,30.9027,30.9109,30.8862,30.8944,27376.0
2017-08-22 13:35:00,37.63,37.64,37.63,37.63,44940.0,30.8944,30.9027,30.8944,30.8944,44940.0
2017-08-22 13:40:00,37.64,37.65,37.64,37.64,14628.0,30.9027,30.9109,30.9027,30.9027,14628.0
2017-08-22 13:45:00,37.65,37.65,37.62,37.62,17204.0,30.9109,30.9109,30.8862,30.8862,17204.0
2017-08-22 13:50:00,37.63,37.63,37.63,37.63,52436.0,30.8944,30.8944,30.8944,30.8944,52436.0
2017-08-22 13:55:00,37.63,37.63,37.62,37.62,23960.0,30.8944,30.8944,30.8862,30.8862,23960.0
2017-08-22 14:00:00,37.63,37.65,37.63,37.63,27212.0,30.8944,30.9109,30.8944,30.8944,27212.0
2017-08-22 14:05:00,37.63,37.64,37.62,37.62,22992.0,30.8944,30.9027,30.8862,30.8862,22992.0
2017-08-22 14:10:00,37.62,37.63,37.62,37.62,40636.0,30.8862,30.8944,30.8862,30.8862,40636.0
2017-08-22 14:15:00,37.63,37.65,37.62,37.62,49572.0,30.8944,30.9109,30.8862,30.8862,49572.0
2017-08-22 14:20:00,37.62,37.65,37.61,37.61,36004.0,30.8862,30.9109,30.878,30.878,36004.0
2017-08-22 14:25:00,37.61,37.64,37.6,37.64,33192.0,30.878,30.9027,30.8698,30.9027,33192.0
2017-08-22 14:30:00,37.64,37.68,37.64,37.68,24600.0,30.9027,30.9355,30.9027,30.9355,24600.0
2017-08-22 14:35:00,37.68,37.71,37.68,37.7,37344.0,30.9355,30.9601,30.9355,30.9519,37344.0
2017-08-22 14:40:00,37.7,37.72,37.69,37.71,35424.0,30.9519,30.9683,30.9437,30.9601,35424.0
2017-08-22 14:45:00,37.71,37.71,37.65,37.65,40984.0,30.9601,30.9601,30.9109,30.9109,40984.0
2017-08-22 14:50:00,37.66,37.67,37.65,37.67,22496.0,30.9191,30.9273,30.9109,30.9273,22496.0
2017-08-22 14:55:00,37.68,37.68,37.67,37.68,22244.0,30.9355,30.9355,30.9273,30.9355,22244.0
2017-08-22 15:00:00,37.67,37.68,37.67,37.67,30036.0,30.9273,30.9355,30.9273,30.9273,30036.0
2017-08-22 15:05:00,37.67,37.72,37.67,37.71,40924.0,30.9273,30.9683,30.9273,30.9601,40924.0
2017-08-22 15:10:00,37.71,37.8,37.71,37.77,194060.0,30.9601,31.034,30.9601,31.0094,194060.0
2017-08-22 15:15:00,37.76,37.76,37.72,37.73,58528.0,31.0012,31.0012,30.9683,30.9765,58528.0
2017-08-22 15:20:00,37.72,37.73,37.7,37.71,109724.0,30.9683,30.9765,30.9519,30.9601,109724.0
2017-08-22 15:25:00,37.71,37.73,37.7,37.7,152288.0,30.9601,30.9765,30.9519,30.9519,152288.0
2017-08-22 15:30:00,37.71,37.72,37.66,37.66,56752.0,30.9601,30.9683,30.9191,30.9191,56752.0
2017-08-22 15:35:00,37.66,37.67,37.65,37.67,62344.0,30.9191,30.9273,30.9109,30.9273,62344.0
2017-08-22 15:40:00,37.66,37.72,37.66,37.7,64168.0,30.9191,30.9683,30.9191,30.9519,64168.0
2017-08-22 15:45:00,37.71,37.73,37.69,37.7,156416.0,30.9601,30.9765,30.9437,30.9519,156416.0
2017-08-22 15:50:00,37.7,37.72,37.69,37.72,109736.0,30.9519,30.9683,30.9437,30.9683,109736.0
2017-08-22 15:55:00,37.72,37.72,37.69,37.7,342832.0,30.9683,30.9683,30.9437,30.9519,342832.0
2017-08-23 09:30:00,37.41,37.59,37.41,37.52,193076.0,30.9155,31.0642,30.9155,31.0064,193076.0
2017-08-23 09:35:00,37.49,37.51,37.34,37.35,83068.0,30.9816,30.9981,30.8576,30.8659,83068.0
2017-08-23 09:40:00,37.34,37.35,37.27,37.27,109860.0,30.8576,30.8659,30.7998,30.7998,109860.0
2017-08-23 09:45:00,37.27,37.29,37.24,37.28,87448.0,30.7998,30.8163,30.775,30.8081,87448.0
2017-08-23 09:50:00,37.27,37.31,37.2,37.21,79468.0,30.7998,30.8328,30.7419,30.7502,79468.0
2017-08-23 09:55:00,37.19,37.25,37.19,37.25,101712.0,30.7337,30.7833,30.7337,30.7833,101712.0
2017-08-23 10:00:00,37.24,37.3,37.23,37.27,105124.0,30.775,30.8246,30.7667,30.7998,105124.0
2017-08-23 10:05:00,37.27,37.27,37.2,37.24,159748.0,30.7998,30.7998,30.7419,30.775,159748.0
2017-08-23 10:10:00,37.25,37.3,37.25,37.29,41544.0,30.7833,30.8246,30.7833,30.8163,41544.0
2017-08-23 10:15:00,37.29,37.29,37.25,37.25,75072.0,30.8163,30.8163,30.7833,30.7833,75072.0
2017-08-23 10:20:00,37.26,37.27,37.23,37.24,66012.0,30.7915,30.7998,30.7667,30.775,66012.0
2017-08-23 10:25:00,37.24,37.3,37.24,37.3,28796.0,30.775,30.8246,30.775,30.8246,28796.0
2017-08-23 10:30:00,37.29,37.34,37.28,37.33,30632.0,30.8163,30.8576,30.8081,30.8494,30632.0
2017-08-23 10:35:00,37.34,37.34,37.31,37.31,20876.0,30.8576,30.8576,30.8328,30.8328,20876.0
2017-08-23 10:40:00,37.32,37.35,37.31,37.34,18916.0,30.8411,30.8659,30.8328,30.8576,18916.0
2017-08-23 10:45:00,37.34,37.36,37.34,37.35,22180.0,30.8576,30.8742,30.8576,30.8659,22180.0
2017-08-23 10:50:00,37.35,37.36,37.34,37.35,20044.0,30.8659,30.8742,30.8576,30.8659,20044.0
2017-08-23 10:55:00,37.35,37.36,37.29,37.29,22992.0,30.8659,30.8742,30.8163,30.8163,22992.0
2017-08-23 11:00:00,37.3,37.32,37.29,37.31,38516.0,30.8246,30.8411,30.8163,30.8328,38516.0
2017-08-23 11:05:00,37.31,37.31,37.3,37.31,25600.0,30.8328,30.8328,30.8246,30.8328,25600.0
2017-08-23 11:10:00,37.31,37.31,37.3,37.31,47324.0,30.8328,30.8328,30.8246,30.8328,47324.0
2017-08-23 11:15:00,37.31,37.31,37.3,37.31,54508.0,30.8328,30.8328,30.8246,30.8328,54508.0
2017-08-23 11:20:00,37.31,37.33,37.3,37.33,68764.0,30.8328,30.8494,30.8246,30.8494,68764.0
2017-08-23 11:25:00,37.32,37.39,37.32,37.37,29044.0,30.8411,30.899,30.8411,30.8824,29044.0
2017-08-23 11:30:00,37.37,37.37,37.34,37.34,33372.0,30.8824,30.8824,30.8576,30.8576,33372.0
2017-08-23 11:35:00,37.34,37.35,37.33,37.34,42240.0,30.8576,30.8659,30.8494,30.8576,42240.0
2017-08-23 11:40:00,37.34,37.36,37.34,37.35,10268.0,30.8576,30.8742,30.8576,30.8659,10268.0
2017-08-23 11:45:00,37.35,37.37,37.35,37.37,18284.0,30.8659,30.8824,30.8659,30.8824,18284.0
2017-08-23 11:50:00,37.37,37.39,37.35,37.35,33968.0,30.8824,30.899,30.8659,30.8659,33968.0
2017-08-23 11:55:00,37.35,37.37,37.34,37.35,19032.0,30.8659,30.8824,30.8576,30.8659,19032.0
2017-08-23 12:00:00,37.35,37.38,37.35,37.38,25404.0,30.8659,30.8907,30.8659,30.8907,25404.0
2017-08-23 12:05:00,37.38,37.38,37.36,37.37,20520.0,30.8907,30.8907,30.8742,30.8824,20520.0
2017-08-23 12:10:00,37.37,37.38,37.36,37.37,29680.0,30.8824,30.8907,30.8742,30.8824,29680.0
2017-08-23 12:15:00,37.37,37.4,37.37,37.4,22432.0,30.8824,30.9072,30.8824,30.9072,22432.0
2017-08-23 12:20:00,37.4,37.4,37.37,37.38,20788.0,30.9072,30.9072,30.8824,30.8907,20788.0
2017-08-23 12:25:00,37.38,37.39,37.37,37.39,12688.0,30.8907,30.899,30.8824,30.899,12688.0
2017-08-23 12:30:00,37.39,37.4,37.39,37.39,7200.0,30.899,30.9072,30.899,30.899,7200.0
2017-08-23 12:35:00,37.39,37.4,37.39,37.39,25744.0,30.899,30.9072,30.899,30.899,25744.0
2017-08-23 12:40:00,37.39,37.39,37.37,37.37,17600.0,30.899,30.899,30.8824,30.8824,17600.0
2017-08-23 12:45:00,37.37,37.38,37.37,37.37,20280.0,30.8824,30.8907,30.8824,30.8824,20280.0
2017-08-23 12:50:00,37.36,37.37,37.35,37.35,24700.0,30.8742,30.8824,30.8659,30.8659,24700.0
2017-08-23 12:55:00,37.35,37.38,37.35,37.38,15200.0,30.8659,30.8907,30.8659,30.8907,15200.0
2017-08-23 13:00:00,37.38,37.38,37.37,37.38,23712.0,30.8907,30.8907,30.8824,30.8907,23712.0
2017-08-23 13:05:00,37.37,37.37,37.35,37.35,15300.0,30.8824,30.8824,30.8659,30.8659,15300.0
2017-08-23 13:10:00,37.35,37.36,37.35,37.35,36400.0,30.8659,30.8742,30.8659,30.8659,36400.0
2017-08-23 13:15:00,37.35,37.35,37.34,37.35,36276.0,30.8659,30.8659,30.8576,30.8659,36276.0
2017-08-23 13:20:00,37.35,37.35,37.34,37.35,10152.0,30.8659,30.8659,30.8576,30.8659,10152.0
2017-08-23 13:25:00,37.36,37.38,37.36,37.38,7200.0,30.8742,30.8907,30.8742,30.8907,7200.0
2017-08-23 13:30:00,37.37,37.38,37.34,37.34,30732.0,30.8824,30.8907,30.8576,30.8576,30732.0
2017-08-23 13:35:00,37.34,37.35,37.34,37.35,17428.0,30.8576,30.8659,30.8576,30.8659,17428.0
2017-08-23 13:40:00,37.35,37.37,37.35,37.36,25724.0,30.8659,30.8824,30.8659,30.8742,25724.0
2017-08-23 13:45:00,37.37,37.37,37.35,37.37,15000.0,30.8824,30.8824,30.8659,30.8824,15000.0
2017-08-23 13:50:00,37.37,37.37,37.35,37.36,36584.0,30.8824,30.8824,30.8659,30.8742,36584.0
2017-08-23 13:55:00,37.37,37.38,37.35,37.38,22264.0,30.8824,30.8907,30.8659,30.8907,22264.0
2017-08-23 14:00:00,37.39,37.4,37.38,37.39,57840.0,30.899,30.9072,30.8907,30.899,57840.0
2017-08-23 14:05:00,37.39,37.39,37.38,37.38,24324.0,30.899,30.899,30.8907,30.8907,24324.0
2017-08-23 14:10:00,37.38,37.43,37.38,37.41,31008.0,30.8907,30.932,30.8907,30.9155,31008.0
2017-08-23 14:15:00,37.41,37.42,37.4,37.41,22664.0,30.9155,30.9237,30.9072,30.9155,22664.0
2017-08-23 14:20:00,37.41,37.42,37.4,37.41,15124.0,30.9155,30.9237,30.9072,30.9155,15124.0
2017-08-23 14:25:00,37.41,37.42,37.39,37.4,25848.0,30.9155,30.9237,30.899,30.9072,25848.0
2017-08-23 14:30:00,37.4,37.42,37.4,37.42,11660.0,30.9072,30.9237,30.9072,30.9237,11660.0
2017-08-23 14:35:00,37.42,37.42,37.41,37.42,13196.0,30.9237,30.9237,30.9155,30.9237,13196.0
2017-08-23 14:40:00,37.42,37.44,37.42,37.43,17200.0,30.9237,30.9403,30.9237,30.932,17200.0
2017-08-23 14:45:00,37.43,37.44,37.42,37.43,26428.0,30.932,30.9403,30.9237,30.932,26428.0
2017-08-23 14:50:00,37.43,37.45,37.43,37.44,22260.0,30.932,30.9485,30.932,30.9403,22260.0
2017-08-23 14:55:00,37.43,37.44,37.43,37.44,15468.0,30.932,30.9403,30.932,30.9403,15468.0
2017-08-23 15:00:00,37.43,37.46,37.43,37.44,31176.0,30.932,30.9568,30.932,30.9403,31176.0
2017-08-23 15:05:00,37.43,37.44,37.43,37.44,15056.0,30.932,30.9403,30.932,30.9403,15056.0
2017-08-23 15:10:00,37.44,37.45,37.44,37.44,29632.0,30.9403,30.9485,30.9403,30.9403,29632.0
2017-08-23 15:15:00,37.45,37.45,37.44,37.44,39268.0,30.9485,30.9485,30.9403,30.9403,39268.0
2017-08-23 15:20:00,37.44,37.46,37.44,37.46,27712.0,30.9403,30.9568,30.9403,30.9568,27712.0
2017-08-23 15:25:00,37.46,37.48,37.46,37.46,43944.0,30.9568,30.9733,30.9568,30.9568,43944.0
2017-08-23 15:30:00,37.46,37.47,37.46,37.47,45228.0,30.9568,30.9651,30.9568,30.9651,45228.0
2017-08-23 15:35:00,37.47,37.48,37.46,37.47,71432.0,30.9651,30.9733,30.9568,30.9651,71432.0
2017-08-23 15:40:00,37.47,37.47,37.44,37.45,79408.0,30.9651,30.9651,30.9403,30.9485,79408.0
2017-08-23 15:45:00,37.45,37.46,37.45,37.45,66924.0,30.9485,30.9568,30.9485,30.9485,66924.0
2017-08-23 15:50:00,37.46,37.46,37.45,37.45,91260.0,30.9568,30.9568,30.9485,30.9485,91260.0
2017-08-23 15:55:00,37.46,37.46,37.41,37.41,447800.0,30.9568,30.9568,30.9155,30.9155,447800.0
2017-08-24 09:30:00,37.5,37.5,37.45,37.45,86156.0,30.9899,30.9899,30.9485,30.9485,86156.0
2017-08-24 09:35:00,37.46,37.48,37.44,37.46,84960.0,30.9568,30.9733,30.9403,30.9568,84960.0
2017-08-24 09:40:00,37.46,37.47,37.43,37.44,14588.0,30.9568,30.9651,30.932,30.9403,14588.0
2017-08-24 09:45:00,37.45,37.47,37.45,37.46,38736.0,30.9485,30.9651,30.9485,30.9568,38736.0
2017-08-24 09:50:00,37.46,37.48,37.46,37.47,60552.0,30.9568,30.9733,30.9568,30.9651,60552.0
2017-08-24 09:55:00,37.47,37.48,37.45,37.48,44180.0,30.9651,30.9733,30.9485,30.9733,44180.0
2017-08-24 10:00:00,37.49,37.49,37.45,37.45,60816.0,30.9816,30.9816,30.9485,30.9485,60816.0
2017-08-24 10:05:00,37.46,37.47,37.44,37.44,24100.0,30.9568,30.9651,30.9403,30.9403,24100.0
2017-08-24 10:10:00,37.45,37.46,37.42,37.43,25408.0,30.9485,30.9568,30.9237,30.932,25408.0
2017-08-24 10:15:00,37.43,37.45,37.42,37.44,37116.0,30.932,30.9485,30.9237,30.9403,37116.0
2017-08-24 10:20:00,37.43,37.45,37.43,37.45,17864.0,30.932,30.9485,30.932,30.9485,17864.0
2017-08-24 10:25:00,37.45,37.48,37.45,37.48,22732.0,30.9485,30.9733,30.9485,30.9733,22732.0
2017-08-24 10:30:00,37.48,37.48,37.46,37.46,22264.0,30.9733,30.9733,30.9568,30.9568,22264.0
2017-08-24 10:35:00,37.46,37.47,37.43,37.44,38076.0,30.9568,30.9651,30.932,30.9403,38076.0
2017-08-24 10:40:00,37.45,37.45,37.41,37.42,37416.0,30.9485,30.9485,30.9155,30.9237,37416.0
2017-08-24 10:45:00,37.42,37.46,37.42,37.46,29644.0,30.9237,30.9568,30.9237,30.9568,29644.0
2017-08-24 10:50:00,37.46,37.46,37.42,37.43,34860.0,30.9568,30.9568,30.9237,30.932,34860.0
2017-08-24 10:55:00,37.43,37.45,37.43,37.44,32296.0,30.932,30.9485,30.932,30.9403,32296.0
2017-08-24 11:00:00,37.44,37.45,37.4,37.45,42908.0,30.9403,30.9485,30.9072,30.9485,42908.0
2017-08-24 11:05:00,37.44,37.44,37.41,37.41,83052.0,30.9403,30.9403,30.9155,30.9155,83052.0
2017-08-24 11:10:00,37.42,37.42,37.38,37.4,72140.0,30.9237,30.9237,30.8907,30.9072,72140.0
2017-08-24 11:15:00,37.39,37.43,37.35,37.35,83608.0,30.899,30.932,30.8659,30.8659,83608.0
2017-08-24 11:20:00,37.36,37.38,37.35,37.37,36500.0,30.8742,30.8907,30.8659,30.8824,36500.0
2017-08-24 11:25:00,37.36,37.37,37.28,37.29,52312.0,30.8742,30.8824,30.8081,30.8163,52312.0
2017-08-24 11:30:00,37.29,37.32,37.28,37.29,38872.0,30.8163,30.8411,30.8081,30.8163,38872.0
2017-08-24 11:35:00,37.29,37.33,37.29,37.33,28400.0,30.8163,30.8494,30.8163,30.8494,28400.0
2017-08-24 11:40:00,37.33,37.33,37.32,37.32,17068.0,30.8494,30.8494,30.8411,30.8411,17068.0
2017-08-24 11:45:00,37.32,37.34,37.32,37.32,12696.0,30.8411,30.8576,30.8411,30.8411,12696.0
2017-08-24 11:50:00,37.32,37.33,37.32,37.32,10600.0,30.8411,30.8494,30.8411,30.8411,10600.0
2017-08-24 11:55:00,37.32,37.34,37.32,37.34,24400.0,30.8411,30.8576,30.8411,30.8576,24400.0
2017-08-24 12:00:00,37.35,37.35,37.32,37.33,36080.0,30.8659,30.8659,30.8411,30.8494,36080.0
2017-08-24 12:05:00,37.32,37.34,37.32,37.34,24308.0,30.8411,30.8576,30.8411,30.8576,24308.0
2017-08-24 12:10:00,37.34,37.35,37.31,37.31,50032.0,30.8576,30.8659,30.8328,30.8328,50032.0
2017-08-24 12:15:00,37.31,37.34,37.3,37.34,29588.0,30.8328,30.8576,30.8246,30.8576,29588.0
2017-08-24 12:20:00,37.34,37.34,37.32,37.32,15176.0,30.8576,30.8576,30.8411,30.8411,15176.0
2017-08-24 12:25:00,37.32,37.33,37.31,37.32,14096.0,30.8411,30.8494,30.8328,30.8411,14096.0
2017-08-24 12:30:00,37.33,37.34,37.32,37.33,20928.0,30.8494,30.8576,30.8411,30.8494,20928.0
2017-08-24 12:35:00,37.33,37.33,37.28,37.29,39288.0,30.8494,30.8494,30.8081,30.8163,39288.0
2017-08-24 12:40:00,37.3,37.33,37.3,37.33,22580.0,30.8246,30.8494,30.8246,30.8494,22580.0
2017-08-24 12:45:00,37.33,37.33,37.29,37.31,30272.0,30.8494,30.8494,30.8163,30.8328,30272.0
2017-08-24 12:50:00,37.31,37.31,37.29,37.3,24880.0,30.8328,30.8328,30.8163,30.8246,24880.0
2017-08-24 12:55:00,37.3,37.31,37.29,37.3,14116.0,30.8246,30.8328,30.8163,30.8246,14116.0
2017-08-24 13:00:00,37.32,37.33,37.3,37.3,17768.0,30.8411,30.8494,30.8246,30.8246,17768.0
2017-08-24 13:05:00,37.31,37.31,37.29,37.3,22876.0,30.8328,30.8328,30.8163,30.8246,22876.0
2017-08-24 13:10:00,37.29,37.35,37.29,37.35,88252.0,30.8163,30.8659,30.8163,30.8659,88252.0
2017-08-24 13:15:00,37.35,37.35,37.33,37.34,18896.0,30.8659,30.8659,30.8494,30.8576,18896.0
2017-08-24 13:20:00,37.34,37.36,37.34,37.35,16200.0,30.8576,30.8742,30.8576,30.8659,16200.0
2017-08-24 13:25:00,37.35,37.35,37.34,37.34,14300.0,30.8659,30.8659,30.8576,30.8576,14300.0
2017-08-24 13:30:00,37.33,37.33,37.32,37.32,17196.0,30.8494,30.8494,30.8411,30.8411,17196.0
2017-08-24 13:35:00,37.32,37.33,37.32,37.33,44276.0,30.8411,30.8494,30.8411,30.8494,44276.0
2017-08-24 13:40:00,37.33,37.33,37.31,37.32,53276.0,30.8494,30.8494,30.8328,30.8411,53276.0
2017-08-24 13:45:00,37.31,37.32,37.31,37.32,13780.0,30.8328,30.8411,30.8328,30.8411,13780.0
2017-08-24 13:50:00,37.32,37.32,37.3,37.3,16108.0,30.8411,30.8411,30.8246,30.8246,16108.0
2017-08-24 13:55:00,37.31,37.32,37.31,37.31,13756.0,30.8328,30.8411,30.8328,30.8328,13756.0
2017-08-24 14:00:00,37.31,37.33,37.3,37.33,27328.0,30.8328,30.8494,30.8246,30.8494,27328.0
2017-08-24 14:05:00,37.33,37.33,37.28,37.29,55620.0,30.8494,30.8494,30.8081,30.8163,55620.0
2017-08-24 14:10:00,37.28,37.29,37.24,37.25,42756.0,30.8081,30.8163,30.775,30.7833,42756.0
2017-08-24 14:15:00,37.26,37.27,37.26,37.26,32616.0,30.7915,30.7998,30.7915,30.7915,32616.0
2017-08-24 14:20:00,37.26,37.27,37.25,37.26,61696.0,30.7915,30.7998,30.7833,30.7915,61696.0
2017-08-24 14:25:00,37.26,37.26,37.25,37.25,24732.0,30.7915,30.7915,30.7833,30.7833,24732.0
2017-08-24 14:30:00,37.25,37.27,37.24,37.26,49436.0,30.7833,30.7998,30.775,30.7915,49436.0
2017-08-24 14:35:00,37.27,37.28,37.27,37.28,29028.0,30.7998,30.8081,30.7998,30.8081,29028.0
2017-08-24 14:40:00,37.27,37.29,37.27,37.27,39024.0,30.7998,30.8163,30.7998,30.7998,39024.0
2017-08-24 14:45:00,37.27,37.28,37.24,37.26,49628.0,30.7998,30.8081,30.775,30.7915,49628.0
2017-08-24 14:50:00,37.26,37.28,37.26,37.27,31484.0,30.7915,30.8081,30.7915,30.7998,31484.0
2017-08-24 14:55:00,37.28,37.3,37.27,37.3,56956.0,30.8081,30.8246,30.7998,30.8246,56956.0
2017-08-24 15:00:00,37.3,37.31,37.3,37.31,62112.0,30.8246,30.8328,30.8246,30.8328,62112.0
2017-08-24 15:05:00,37.31,37.32,37.3,37.32,69500.0,30.8328,30.8411,30.8246,30.8411,69500.0
2017-08-24 15:10:00,37.32,37.32,37.31,37.32,40320.0,30.8411,30.8411,30.8328,30.8411,40320.0
2017-08-24 15:15:00,37.32,37.33,37.32,37.33,42316.0,30.8411,30.8494,30.8411,30.8494,42316.0
2017-08-24 15:20:00,37.33,37.38,37.33,37.37,59736.0,30.8494,30.8907,30.8494,30.8824,59736.0
2017-08-24 15:25:00,37.36,37.4,37.36,37.38,68152.0,30.8742,30.9072,30.8742,30.8907,68152.0
2017-08-24 15:30:00,37.38,37.38,37.34,37.35,105960.0,30.8907,30.8907,30.8576,30.8659,105960.0
2017-08-24 15:35:00,37.35,37.35,37.33,37.34,106492.0,30.8659,30.8659,30.8494,30.8576,106492.0
2017-08-24 15:40:00,37.34,37.37,37.32,37.32,84952.0,30.8576,30.8824,30.8411,30.8411,84952.0
2017-08-24 15:45:00,37.33,37.33,37.32,37.33,153584.0,30.8494,30.8494,30.8411,30.8494,153584.0
2017-08-24 15:50:00,37.33,37.37,37.32,37.35,142488.0,30.8494,30.8824,30.8411,30.8659,142488.0
2017-08-24 15:55:00,37.35,37.37,37.33,37.33,215816.0,30.8659,30.8824,30.8494,30.8494,215816.0
2017-08-25 09:30:00,37.42,37.49,37.34,37.35,92500.0,30.9237,30.9816,30.8576,30.8659,92500.0
2017-08-25 09:35:00,37.33,37.36,37.3,37.33,43148.0,30.8494,30.8742,30.8246,30.8494,43148.0
2017-08-25 09:40:00,37.33,37.34,37.28,37.3,23400.0,30.8494,30.8576,30.8081,30.8246,23400.0
2017-08-25 09:45:00,37.31,37.33,37.28,37.31,28696.0,30.8328,30.8494,30.8081,30.8328,28696.0
2017-08-25 09:50:00,37.3,37.32,37.25,37.27,36892.0,30.8246,30.8411,30.7833,30.7998,36892.0
2017-08-25 09:55:00,37.29,37.31,37.25,37.27,31332.0,30.8163,30.8328,30.7833,30.7998,31332.0
2017-08-25 10:00:00,37.26,37.34,37.26,37.3,51932.0,30.7915,30.8576,30.7915,30.8246,51932.0
2017-08-25 10:05:00,37.3,37.34,37.27,37.32,34552.0,30.8246,30.8576,30.7998,30.8411,34552.0
2017-08-25 10:10:00,37.33,37.34,37.3,37.34,44428.0,30.8494,30.8576,30.8246,30.8576,44428.0
2017-08-25 10:15:00,37.33,37.33,37.26,37.27,54416.0,30.8494,30.8494,30.7915,30.7998,54416.0
2017-08-25 10:20:00,37.27,37.33,37.27,37.32,33648.0,30.7998,30.8494,30.7998,30.8411,33648.0
2017-08-25 10:25:00,37.31,37.32,37.26,37.27,36832.0,30.8328,30.8411,30.7915,30.7998,36832.0
2017-08-25 10:30:00,37.27,37.31,37.27,37.29,22652.0,30.7998,30.8328,30.7998,30.8163,22652.0
2017-08-25 10:35:00,37.3,37.35,37.3,37.35,53116.0,30.8246,30.8659,30.8246,30.8659,53116.0
2017-08-25 10:40:00,37.33,37.35,37.31,37.32,56420.0,30.8494,30.8659,30.8328,30.8411,56420.0
2017-08-25 10:45:00,37.32,37.39,37.31,37.38,133176.0,30.8411,30.899,30.8328,30.8907,133176.0
2017-08-25 10:50:00,37.37,37.4,37.33,37.36,41600.0,30.8824,30.9072,30.8494,30.8742,41600.0
2017-08-25 10:55:00,37.34,37.35,37.33,37.34,12092.0,30.8576,30.8659,30.8494,30.8576,12092.0
2017-08-25 11:00:00,37.35,37.4,37.35,37.38,22416.0,30.8659,30.9072,30.8659,30.8907,22416.0
2017-08-25 11:05:00,37.37,37.41,37.37,37.38,15876.0,30.8824,30.9155,30.8824,30.8907,15876.0
2017-08-25 11:10:00,37.39,37.41,37.38,37.4,22456.0,30.899,30.9155,30.8907,30.9072,22456.0
2017-08-25 11:15:00,37.4,37.41,37.38,37.4,29872.0,30.9072,30.9155,30.8907,30.9072,29872.0
2017-08-25 11:20:00,37.39,37.41,37.39,37.41,27200.0,30.899,30.9155,30.899,30.9155,27200.0
2017-08-25 11:25:00,37.41,37.42,37.39,37.4,32320.0,30.9155,30.9237,30.899,30.9072,32320.0
2017-08-25 11:30:00,37.39,37.41,37.39,37.4,16640.0,30.899,30.9155,30.899,30.9072,16640.0
2017-08-25 11:35:00,37.41,37.43,37.4,37.43,20204.0,30.9155,30.932,30.9072,30.932,20204.0
2017-08-25 11:40:00,37.44,37.46,37.44,37.45,7348.0,30.9403,30.9568,30.9403,30.9485,7348.0
2017-08-25 11:45:00,37.46,37.46,37.44,37.45,26224.0,30.9568,30.9568,30.9403,30.9485,26224.0
2017-08-25 11:50:00,37.45,37.45,37.43,37.45,18748.0,30.9485,30.9485,30.932,30.9485,18748.0
2017-08-25 11:55:00,37.45,37.45,37.44,37.44,10444.0,30.9485,30.9485,30.9403,30.9403,10444.0
2017-08-25 12:00:00,37.44,37.45,37.44,37.45,7888.0,30.9403,30.9485,30.9403,30.9485,7888.0
2017-08-25 12:05:00,37.46,37.49,37.45,37.49,15484.0,30.9568,30.9816,30.9485,30.9816,15484.0
2017-08-25 12:10:00,37.48,37.5,37.47,37.48,19764.0,30.9733,30.9899,30.9651,30.9733,19764.0
2017-08-25 12:15:00,37.48,37.5,37.46,37.49,35116.0,30.9733,30.9899,30.9568,30.9816,35116.0
2017-08-25 12:20:00,37.49,37.54,37.49,37.54,33668.0,30.9816,31.0229,30.9816,31.0229,33668.0
2017-08-25 12:25:00,37.54,37.55,37.52,37.52,12472.0,31.0229,31.0312,31.0064,31.0064,12472.0
2017-08-25 12:30:00,37.52,37.54,37.52,37.54,44052.0,31.0064,31.0229,31.0064,31.0229,44052.0
2017-08-25 12:35:00,37.54,37.57,37.53,37.56,24488.0,31.0229,31.0477,31.0147,31.0394,24488.0
2017-08-25 12:40:00,37.56,37.56,37.55,37.56,17792.0,31.0394,31.0394,31.0312,31.0394,17792.0
2017-08-25 12:45:00,37.56,37.57,37.55,37.57,50360.0,31.0394,31.0477,31.0312,31.0477,50360.0
2017-08-25 12:50:00,37.57,37.58,37.56,37.57,24928.0,31.0477,31.056,31.0394,31.0477,24928.0
2017-08-25 12:55:00,37.57,37.57,37.55,37.56,32616.0,31.0477,31.0477,31.0312,31.0394,32616.0
2017-08-25 13:00:00,37.57,37.57,37.55,37.56,35040.0,31.0477,31.0477,31.0312,31.0394,35040.0
2017-08-25 13:05:00,37.56,37.57,37.56,37.56,38596.0,31.0394,31.0477,31.0394,31.0394,38596.0
2017-08-25 13:10:00,37.56,37.57,37.56,37.56,18400.0,31.0394,31.0477,31.0394,31.0394,18400.0
2017-08-25 13:15:00,37.57,37.57,37.56,37.57,14172.0,31.0477,31.0477,31.0394,31.0477,14172.0
2017-08-25 13:20:00,37.57,37.57,37.56,37.56,38224.0,31.0477,31.0477,31.0394,31.0394,38224.0
2017-08-25 13:25:00,37.56,37.57,37.55,37.56,139028.0,31.0394,31.0477,31.0312,31.0394,139028.0
2017-08-25 13:30:00,37.57,37.57,37.55,37.56,29232.0,31.0477,31.0477,31.0312,31.0394,29232.0
2017-08-25 13:35:00,37.56,37.57,37.55,37.55,47848.0,31.0394,31.0477,31.0312,31.0312,47848.0
2017-08-25 13:40:00,37.55,37.55,37.54,37.55,20912.0,31.0312,31.0312,31.0229,31.0312,20912.0
2017-08-25 13:45:00,37.54,37.55,37.52,37.54,14004.0,31.0229,31.0312,31.0064,31.0229,14004.0
2017-08-25 13:50:00,37.53,37.53,37.52,37.52,10000.0,31.0147,31.0147,31.0064,31.0064,10000.0
2017-08-25 13:55:00,37.52,37.52,37.5,37.52,17244.0,31.0064,31.0064,30.9899,31.0064,17244.0
2017-08-25 14:00:00,37.51,37.53,37.51,37.53,36756.0,30.9981,31.0147,30.9981,31.0147,36756.0
2017-08-25 14:05:00,37.52,37.53,37.52,37.53,26316.0,31.0064,31.0147,31.0064,31.0147,26316.0
2017-08-25 14:10:00,37.53,37.56,37.53,37.55,54056.0,31.0147,31.0394,31.0147,31.0312,54056.0
2017-08-25 14:15:00,37.54,37.55,37.52,37.53,27988.0,31.0229,31.0312,31.0064,31.0147,27988.0
2017-08-25 14:20:00,37.53,37.54,37.52,37.54,24800.0,31.0147,31.0229,31.0064,31.0229,24800.0
2017-08-25 14:25:00,37.53,37.54,37.53,37.54,15712.0,31.0147,31.0229,31.0147,31.0229,15712.0
2017-08-25 14:30:00,37.54,37.57,37.54,37.55,46428.0,31.0229,31.0477,31.0229,31.0312,46428.0
2017-08-25 14:35:00,37.55,37.55,37.54,37.55,19052.0,31.0312,31.0312,31.0229,31.0312,19052.0
2017-08-25 14:40:00,37.55,37.57,37.55,37.56,21800.0,31.0312,31.0477,31.0312,31.0394,21800.0
2017-08-25 14:45:00,37.55,37.55,37.55,37.55,21756.0,31.0312,31.0312,31.0312,31.0312,21756.0
2017-08-25 14:50:00,37.55,37.57,37.55,37.56,26164.0,31.0312,31.0477,31.0312,31.0394,26164.0
2017-08-25 14:55:00,37.56,37.57,37.56,37.56,31460.0,31.0394,31.0477,31.0394,31.0394,31460.0
2017-08-25 15:00:00,37.56,37.58,37.56,37.58,32308.0,31.0394,31.056,31.0394,31.056,32308.0
2017-08-25 15:05:00,37.57,37.57,37.56,37.57,21412.0,31.0477,31.0477,31.0394,31.0477,21412.0
2017-08-25 15:10:00,37.57,37.61,37.57,37.57,41240.0,31.0477,31.0808,31.0477,31.0477,41240.0
2017-08-25 15:15:00,37.58,37.58,37.56,37.57,57824.0,31.056,31.056,31.0394,31.0477,57824.0
2017-08-25 15:20:00,37.57,37.6,37.57,37.58,28096.0,31.0477,31.0725,31.0477,31.056,28096.0
2017-08-25 15:25:00,37.58,37.58,37.55,37.56,35344.0,31.056,31.056,31.0312,31.0394,35344.0
2017-08-25 15:30:00,37.55,37.56,37.55,37.55,38868.0,31.0312,31.0394,31.0312,31.0312,38868.0
2017-08-25 15:35:00,37.55,37.55,37.52,37.55,55836.0,31.0312,31.0312,31.0064,31.0312,55836.0
2017-08-25 15:40:00,37.55,37.59,37.54,37.55,84020.0,31.0312,31.0642,31.0229,31.0312,84020.0
2017-08-25 15:45:00,37.55,37.57,37.54,37.57,99444.0,31.0312,31.0477,31.0229,31.0477,99444.0
2017-08-25 15:50:00,37.57,37.58,37.55,37.57,138896.0,31.0477,31.056,31.0312,31.0477,138896.0
2017-08-25 15:55:00,37.57,37.58,37.51,37.53,379704.0,31.0477,31.056,30.9981,31.0147,379704.0
2017-08-28 09:30:00,37.58,37.64,37.56,37.63,68572.0,31.056,31.1056,31.0394,31.0973,68572.0
2017-08-28 09:35:00,37.65,37.69,37.6,37.62,52604.0,31.1138,31.1469,31.0725,31.089,52604.0
2017-08-28 09:40:00,37.62,37.63,37.58,37.6,53080.0,31.089,31.0973,31.056,31.0725,53080.0
2017-08-28 09:45:00,37.59,37.6,37.54,37.58,70104.0,31.0642,31.0725,31.0229,31.056,70104.0
2017-08-28 09:50:00,37.59,37.61,37.56,37.6,25188.0,31.0642,31.0808,31.0394,31.0725,25188.0
2017-08-28 09:55:00,37.6,37.6,37.56,37.59,20868.0,31.0725,31.0725,31.0394,31.0642,20868.0
2017-08-28 10:00:00,37.59,37.59,37.55,37.56,18728.0,31.0642,31.0642,31.0312,31.0394,18728.0
2017-08-28 10:05:00,37.55,37.57,37.54,37.56,19376.0,31.0312,31.0477,31.0229,31.0394,19376.0
2017-08-28 10:10:00,37.55,37.57,37.55,37.55,31612.0,31.0312,31.0477,31.0312,31.0312,31612.0
2017-08-28 10:15:00,37.55,37.58,37.54,37.57,24792.0,31.0312,31.056,31.0229,31.0477,24792.0
2017-08-28 10:20:00,37.58,37.58,37.56,37.58,11424.0,31.056,31.056,31.0394,31.056,11424.0
2017-08-28 10:25:00,37.58,37.58,37.56,37.58,9600.0,31.056,31.056,31.0394,31.056,9600.0
2017-08-28 10:30:00,37.57,37.6,37.57,37.6,18848.0,31.0477,31.0725,31.0477,31.0725,18848.0
2017-08-28 10:35:00,37.59,37.62,37.59,37.61,32880.0,31.0642,31.089,31.0642,31.0808,32880.0
2017-08-28 10:40:00,37.62,37.64,37.61,37.63,31288.0,31.089,31.1056,31.0808,31.0973,31288.0
2017-08-28 10:45:00,37.63,37.63,37.6,37.63,16864.0,31.0973,31.0973,31.0725,31.0973,16864.0
2017-08-28 10:50:00,37.63,37.63,37.59,37.59,44260.0,31.0973,31.0973,31.0642,31.0642,44260.0
2017-08-28 10:55:00,37.59,37.63,37.59,37.62,66492.0,31.0642,31.0973,31.0642,31.089,66492.0
2017-08-28 11:00:00,37.61,37.61,37.59,37.6,27512.0,31.0808,31.0808,31.0642,31.0725,27512.0
2017-08-28 11:05:00,37.6,37.62,37.6,37.61,33196.0,31.0725,31.089,31.0725,31.0808,33196.0
2017-08-28 11:10:00,37.62,37.64,37.61,37.62,34896.0,31.089,31.1056,31.0808,31.089,34896.0
2017-08-28 11:15:00,37.63,37.67,37.62,37.63,51376.0,31.0973,31.1303,31.089,31.0973,51376.0
2017-08-28 11:20:00,37.63,37.66,37.62,37.64,30164.0,31.0973,31.1221,31.089,31.1056,30164.0
2017-08-28 11:25:00,37.64,37.64,37.6,37.61,38080.0,31.1056,31.1056,31.0725,31.0808,38080.0
2017-08-28 11:30:00,37.62,37.63,37.6,37.61,27520.0,31.089,31.0973,31.0725,31.0808,27520.0
2017-08-28 11:35:00,37.61,37.62,37.6,37.61,14940.0,31.0808,31.089,31.0725,31.0808,14940.0
2017-08-28 11:40:00,37.61,37.62,37.61,37.61,12400.0,31.0808,31.089,31.0808,31.0808,12400.0
2017-08-28 11:45:00,37.62,37.63,37.6,37.6,15268.0,31.089,31.0973,31.0725,31.0725,15268.0
2017-08-28 11:50:00,37.6,37.63,37.6,37.62,33700.0,31.0725,31.0973,31.0725,31.089,33700.0
2017-08-28 11:55:00,37.62,37.62,37.58,37.59,35296.0,31.089,31.089,31.056,31.0642,35296.0
2017-08-28 12:00:00,37.59,37.59,37.57,37.58,16300.0,31.0642,31.0642,31.0477,31.056,16300.0
2017-08-28 12:05:00,37.57,37.58,37.56,37.57,56388.0,31.0477,31.056,31.0394,31.0477,56388.0
2017-08-28 12:10:00,37.57,37.58,37.56,37.58,9528.0,31.0477,31.056,31.0394,31.056,9528.0
2017-08-28 12:15:00,37.58,37.58,37.56,37.57,24888.0,31.056,31.056,31.0394,31.0477,24888.0
2017-08-28 12:20:00,37.56,37.57,37.54,37.55,26304.0,31.0394,31.0477,31.0229,31.0312,26304.0
2017-08-28 12:25:00,37.55,37.56,37.55,37.56,13844.0,31.0312,31.0394,31.0312,31.0394,13844.0
2017-08-28 12:30:00,37.56,37.56,37.55,37.56,10044.0,31.0394,31.0394,31.0312,31.0394,10044.0
2017-08-28 12:35:00,37.56,37.56,37.55,37.56,10252.0,31.0394,31.0394,31.0312,31.0394,10252.0
2017-08-28 12:40:00,37.56,37.56,37.55,37.56,8844.0,31.0394,31.0394,31.0312,31.0394,8844.0
2017-08-28 12:45:00,37.55,37.56,37.54,37.55,13540.0,31.0312,31.0394,31.0229,31.0312,13540.0
2017-08-28 12:50:00,37.55,37.55,37.53,37.54,20300.0,31.0312,31.0312,31.0147,31.0229,20300.0
2017-08-28 12:55:00,37.54,37.54,37.51,37.52,60396.0,31.0229,31.0229,30.9981,31.0064,60396.0
2017-08-28 13:00:00,37.51,37.52,37.51,37.52,13260.0,30.9981,31.0064,30.9981,31.0064,13260.0
2017-08-28 13:05:00,37.52,37.53,37.52,37.53,26000.0,31.0064,31.0147,31.0064,31.0147,26000.0
2017-08-28 13:10:00,37.53,37.55,37.52,37.54,18532.0,31.0147,31.0312,31.0064,31.0229,18532.0
2017-08-28 13:15:00,37.54,37.55,37.54,37.54,9580.0,31.0229,31.0312,31.0229,31.0229,9580.0
2017-08-28 13:20:00,37.54,37.55,37.54,37.55,39732.0,31.0229,31.0312,31.0229,31.0312,39732.0
2017-08-28 13:25:00,37.55,37.56,37.55,37.55,11200.0,31.0312,31.0394,31.0312,31.0312,11200.0
2017-08-28 13:30:00,37.56,37.56,37.55,37.56,48756.0,31.0394,31.0394,31.0312,31.0394,48756.0
2017-08-28 13:35:00,37.56,37.58,37.55,37.58,20140.0,31.0394,31.056,31.0312,31.056,20140.0
2017-08-28 13:40:00,37.58,37.6,37.58,37.58,31776.0,31.056,31.0725,31.056,31.056,31776.0
2017-08-28 13:45:00,37.59,37.6,37.58,37.59,9220.0,31.0642,31.0725,31.056,31.0642,9220.0
2017-08-28 13:50:00,37.6,37.65,37.6,37.64,43940.0,31.0725,31.1138,31.0725,31.1056,43940.0
2017-08-28 13:55:00,37.64,37.67,37.63,37.65,11876.0,31.1056,31.1303,31.0973,31.1138,11876.0
2017-08-28 14:00:00,37.65,37.65,37.63,37.64,16040.0,31.1138,31.1138,31.0973,31.1056,16040.0
2017-08-28 14:05:00,37.65,37.66,37.64,37.65,16800.0,31.1138,31.1221,31.1056,31.1138,16800.0
2017-08-28 14:10:00,37.65,37.66,37.64,37.65,22800.0,31.1138,31.1221,31.1056,31.1138,22800.0
2017-08-28 14:15:00,37.65,37.65,37.63,37.64,16200.0,31.1138,31.1138,31.0973,31.1056,16200.0
2017-08-28 14:20:00,37.64,37.68,37.64,37.67,23824.0,31.1056,31.1386,31.1056,31.1303,23824.0
2017-08-28 14:25:00,37.67,37.68,37.66,37.68,3780.0,31.1303,31.1386,31.1221,31.1386,3780.0
2017-08-28 14:30:00,37.68,37.68,37.66,37.68,24748.0,31.1386,31.1386,31.1221,31.1386,24748.0
2017-08-28 14:35:00,37.67,37.67,37.65,37.66,10668.0,31.1303,31.1303,31.1138,31.1221,10668.0
2017-08-28 14:40:00,37.68,37.68,37.65,37.66,15876.0,31.1386,31.1386,31.1138,31.1221,15876.0
2017-08-28 14:45:00,37.65,37.68,37.65,37.67,23208.0,31.1138,31.1386,31.1138,31.1303,23208.0
2017-08-28 14:50:00,37.66,37.67,37.65,37.66,17176.0,31.1221,31.1303,31.1138,31.1221,17176.0
2017-08-28 14:55:00,37.66,37.68,37.66,37.67,17268.0,31.1221,31.1386,31.1221,31.1303,17268.0
2017-08-28 15:00:00,37.66,37.66,37.63,37.63,20556.0,31.1221,31.1221,31.0973,31.0973,20556.0
2017-08-28 15:05:00,37.63,37.67,37.62,37.65,48572.0,31.0973,31.1303,31.089,31.1138,48572.0
2017-08-28 15:10:00,37.65,37.67,37.65,37.65,15616.0,31.1138,31.1303,31.1138,31.1138,15616.0
2017-08-28 15:15:00,37.65,37.66,37.65,37.65,20460.0,31.1138,31.1221,31.1138,31.1138,20460.0
2017-08-28 15:20:00,37.65,37.67,37.64,37.67,33600.0,31.1138,31.1303,31.1056,31.1303,33600.0
2017-08-28 15:25:00,37.67,37.67,37.65,37.66,31936.0,31.1303,31.1303,31.1138,31.1221,31936.0
2017-08-28 15:30:00,37.67,37.67,37.65,37.65,17124.0,31.1303,31.1303,31.1138,31.1138,17124.0
2017-08-28 15:35:00,37.65,37.67,37.64,37.66,32840.0,31.1138,31.1303,31.1056,31.1221,32840.0
2017-08-28 15:40:00,37.65,37.67,37.65,37.67,43736.0,31.1138,31.1303,31.1138,31.1303,43736.0
2017-08-28 15:45:00,37.67,37.68,37.66,37.67,80144.0,31.1303,31.1386,31.1221,31.1303,80144.0
2017-08-28 15:50:00,37.68,37.7,37.67,37.69,92788.0,31.1386,31.1551,31.1303,31.1469,92788.0
2017-08-28 15:55:00,37.69,37.73,37.69,37.72,213864.0,31.1469,31.1799,31.1469,31.1717,213864.0
2017-08-29 09:30:00,37.76,37.82,37.65,37.71,124780.0,31.2047,31.2543,31.1138,31.1634,124780.0
2017-08-29 09:35:00,37.72,37.73,37.62,37.62,47920.0,31.1717,31.1799,31.089,31.089,47920.0
2017-08-29 09:40:00,37.62,37.66,37.61,37.63,29136.0,31.089,31.1221,31.0808,31.0973,29136.0
2017-08-29 09:45:00,37.64,37.65,37.6,37.63,39400.0,31.1056,31.1138,31.0725,31.0973,39400.0
2017-08-29 09:50:00,37.62,37.69,37.62,37.68,35420.0,31.089,31.1469,31.089,31.1386,35420.0
2017-08-29 09:55:00,37.68,37.75,37.68,37.74,64072.0,31.1386,31.1965,31.1386,31.1882,64072.0
2017-08-29 10:00:00,37.75,37.8,37.72,37.73,45924.0,31.1965,31.2378,31.1717,31.1799,45924.0
2017-08-29 10:05:00,37.72,37.76,37.72,37.75,19200.0,31.1717,31.2047,31.1717,31.1965,19200.0
2017-08-29 10:10:00,37.74,37.74,37.68,37.71,22816.0,31.1882,31.1882,31.1386,31.1634,22816.0
2017-08-29 10:15:00,37.7,37.72,37.68,37.71,15544.0,31.1551,31.1717,31.1386,31.1634,15544.0
2017-08-29 10:20:00,37.72,37.74,37.65,37.67,21472.0,31.1717,31.1882,31.1138,31.1303,21472.0
2017-08-29 10:25:00,37.67,37.71,37.66,37.71,42148.0,31.1303,31.1634,31.1221,31.1634,42148.0
2017-08-29 10:30:00,37.71,37.72,37.68,37.68,47708.0,31.1634,31.1717,31.1386,31.1386,47708.0
2017-08-29 10:35:00,37.69,37.7,37.66,37.67,48660.0,31.1469,31.1551,31.1221,31.1303,48660.0
2017-08-29 10:40:00,37.66,37.66,37.63,37.64,93296.0,31.1221,31.1221,31.0973,31.1056,93296.0
2017-08-29 10:45:00,37.64,37.64,37.6,37.61,78680.0,31.1056,31.1056,31.0725,31.0808,78680.0
2017-08-29 10:50:00,37.61,37.67,37.61,37.67,60372.0,31.0808,31.1303,31.0808,31.1303,60372.0
2017-08-29 10:55:00,37.67,37.68,37.66,37.67,35272.0,31.1303,31.1386,31.1221,31.1303,35272.0
2017-08-29 11:00:00,37.68,37.7,37.66,37.66,46628.0,31.1386,31.1551,31.1221,31.1221,46628.0
2017-08-29 11:05:00,37.67,37.67,37.61,37.61,116564.0,31.1303,31.1303,31.0808,31.0808,116564.0
2017-08-29 11:10:00,37.61,37.65,37.6,37.63,59176.0,31.0808,31.1138,31.0725,31.0973,59176.0
2017-08-29 11:15:00,37.63,37.64,37.61,37.62,78252.0,31.0973,31.1056,31.0808,31.089,78252.0
2017-08-29 11:20:00,37.63,37.63,37.58,37.58,79324.0,31.0973,31.0973,31.056,31.056,79324.0
2017-08-29 11:25:00,37.59,37.62,37.59,37.6,58136.0,31.0642,31.089,31.0642,31.0725,58136.0
2017-08-29 11:30:00,37.6,37.6,37.58,37.58,49408.0,31.0725,31.0725,31.056,31.056,49408.0
2017-08-29 11:35:00,37.57,37.58,37.54,37.55,86308.0,31.0477,31.056,31.0229,31.0312,86308.0
2017-08-29 11:40:00,37.55,37.58,37.55,37.58,58316.0,31.0312,31.056,31.0312,31.056,58316.0
2017-08-29 11:45:00,37.58,37.59,37.54,37.56,43260.0,31.056,31.0642,31.0229,31.0394,43260.0
2017-08-29 11:50:00,37.56,37.6,37.55,37.6,73312.0,31.0394,31.0725,31.0312,31.0725,73312.0
2017-08-29 11:55:00,37.6,37.63,37.58,37.63,17200.0,31.0725,31.0973,31.056,31.0973,17200.0
2017-08-29 12:00:00,37.65,37.66,37.63,37.64,23504.0,31.1138,31.1221,31.0973,31.1056,23504.0
2017-08-29 12:05:00,37.64,37.69,37.64,37.68,33692.0,31.1056,31.1469,31.1056,31.1386,33692.0
2017-08-29 12:10:00,37.68,37.68,37.64,37.64,26436.0,31.1386,31.1386,31.1056,31.1056,26436.0
2017-08-29 12:15:00,37.65,37.68,37.65,37.68,21752.0,31.1138,31.1386,31.1138,31.1386,21752.0
2017-08-29 12:20:00,37.68,37.69,37.67,37.68,24012.0,31.1386,31.1469,31.1303,31.1386,24012.0
2017-08-29 12:25:00,37.68,37.69,37.67,37.68,27508.0,31.1386,31.1469,31.1303,31.1386,27508.0
2017-08-29 12:30:00,37.68,37.7,37.68,37.7,21756.0,31.1386,31.1551,31.1386,31.1551,21756.0
2017-08-29 12:35:00,37.7,37.7,37.68,37.68,32880.0,31.1551,31.1551,31.1386,31.1386,32880.0
2017-08-29 12:40:00,37.68,37.68,37.66,37.67,34012.0,31.1386,31.1386,31.1221,31.1303,34012.0
2017-08-29 12:45:00,37.67,37.7,37.66,37.7,14404.0,31.1303,31.1551,31.1221,31.1551,14404.0
2017-08-29 12:50:00,37.7,37.7,37.63,37.65,30352.0,31.1551,31.1551,31.0973,31.1138,30352.0
2017-08-29 12:55:00,37.64,37.66,37.63,37.65,26028.0,31.1056,31.1221,31.0973,31.1138,26028.0
2017-08-29 13:00:00,37.65,37.65,37.64,37.64,10480.0,31.1138,31.1138,31.1056,31.1056,10480.0
2017-08-29 13:05:00,37.64,37.66,37.63,37.64,32232.0,31.1056,31.1221,31.0973,31.1056,32232.0
2017-08-29 13:10:00,37.63,37.64,37.62,37.63,27200.0,31.0973,31.1056,31.089,31.0973,27200.0
2017-08-29 13:15:00,37.63,37.63,37.61,37.61,12316.0,31.0973,31.0973,31.0808,31.0808,12316.0
2017-08-29 13:20:00,37.62,37.63,37.61,37.63,15692.0,31.089,31.0973,31.0808,31.0973,15692.0
2017-08-29 13:25:00,37.63,37.64,37.63,37.64,19372.0,31.0973,31.1056,31.0973,31.1056,19372.0
2017-08-29 13:30:00,37.64,37.66,37.63,37.63,46540.0,31.1056,31.1221,31.0973,31.0973,46540.0
2017-08-29 13:35:00,37.63,37.64,37.62,37.64,19300.0,31.0973,31.1056,31.089,31.1056,19300.0
2017-08-29 13:40:00,37.64,37.65,37.63,37.63,38328.0,31.1056,31.1138,31.0973,31.0973,38328.0
2017-08-29 13:45:00,37.64,37.65,37.63,37.63,26244.0,31.1056,31.1138,31.0973,31.0973,26244.0
2017-08-29 13:50:00,37.63,37.65,37.63,37.65,25976.0,31.0973,31.1138,31.0973,31.1138,25976.0
2017-08-29 13:55:00,37.65,37.65,37.62,37.62,50804.0,31.1138,31.1138,31.089,31.089,50804.0
2017-08-29 14:00:00,37.62,37.62,37.6,37.6,43988.0,31.089,31.089,31.0725,31.0725,43988.0
2017-08-29 14:05:00,37.6,37.61,37.6,37.6,31556.0,31.0725,31.0808,31.0725,31.0725,31556.0
2017-08-29 14:10:00,37.6,37.63,37.6,37.62,89788.0,31.0725,31.0973,31.0725,31.089,89788.0
2017-08-29 14:15:00,37.62,37.63,37.61,37.61,53920.0,31.089,31.0973,31.0808,31.0808,53920.0
2017-08-29 14:20:00,37.62,37.62,37.6,37.62,19884.0,31.089,31.089,31.0725,31.089,19884.0
2017-08-29 14:25:00,37.62,37.64,37.62,37.64,21924.0,31.089,31.1056,31.089,31.1056,21924.0
2017-08-29 14:30:00,37.64,37.64,37.62,37.63,23088.0,31.1056,31.1056,31.089,31.0973,23088.0
2017-08-29 14:35:00,37.63,37.65,37.61,37.63,21484.0,31.0973,31.1138,31.0808,31.0973,21484.0
2017-08-29 14:40:00,37.63,37.65,37.63,37.65,21928.0,31.0973,31.1138,31.0973,31.1138,21928.0
2017-08-29 14:45:00,37.64,37.66,37.63,37.65,19280.0,31.1056,31.1221,31.0973,31.1138,19280.0
2017-08-29 14:50:00,37.65,37.65,37.64,37.64,22948.0,31.1138,31.1138,31.1056,31.1056,22948.0
2017-08-29 14:55:00,37.64,37.65,37.63,37.64,23368.0,31.1056,31.1138,31.0973,31.1056,23368.0
2017-08-29 15:00:00,37.64,37.65,37.62,37.65,31360.0,31.1056,31.1138,31.089,31.1138,31360.0
2017-08-29 15:05:00,37.66,37.67,37.64,37.67,27088.0,31.1221,31.1303,31.1056,31.1303,27088.0
2017-08-29 15:10:00,37.68,37.68,37.65,37.67,19096.0,31.1386,31.1386,31.1138,31.1303,19096.0
2017-08-29 15:15:00,37.66,37.68,37.66,37.68,28800.0,31.1221,31.1386,31.1221,31.1386,28800.0
2017-08-29 15:20:00,37.68,37.71,37.68,37.7,40000.0,31.1386,31.1634,31.1386,31.1551,40000.0
2017-08-29 15:25:00,37.7,37.71,37.67,37.68,37712.0,31.1551,31.1634,31.1303,31.1386,37712.0
2017-08-29 15:30:00,37.68,37.72,37.66,37.7,82252.0,31.1386,31.1717,31.1221,31.1551,82252.0
2017-08-29 15:35:00,37.68,37.7,37.66,37.67,49652.0,31.1386,31.1551,31.1221,31.1303,49652.0
2017-08-29 15:40:00,37.67,37.68,37.66,37.67,42212.0,31.1303,31.1386,31.1221,31.1303,42212.0
2017-08-29 15:45:00,37.67,37.68,37.67,37.67,70708.0,31.1303,31.1386,31.1303,31.1303,70708.0
2017-08-29 15:50:00,37.67,37.68,37.66,37.67,94080.0,31.1303,31.1386,31.1221,31.1303,94080.0
2017-08-29 15:55:00,37.67,37.7,37.65,37.68,322752.0,31.1303,31.1551,31.1138,31.1386,322752.0
2017-08-30 09:30:00,37.6,37.63,37.58,37.6,89180.0,31.0725,31.0973,31.056,31.0725,89180.0
2017-08-30 09:35:00,37.61,37.68,37.59,37.6,51024.0,31.0808,31.1386,31.0642,31.0725,51024.0
2017-08-30 09:40:00,37.6,37.62,37.55,37.56,34752.0,31.0725,31.089,31.0312,31.0394,34752.0
2017-08-30 09:45:00,37.55,37.59,37.54,37.59,16800.0,31.0312,31.0642,31.0229,31.0642,16800.0
2017-08-30 09:50:00,37.59,37.66,37.59,37.65,47768.0,31.0642,31.1221,31.0642,31.1138,47768.0
2017-08-30 09:55:00,37.64,37.66,37.62,37.65,44020.0,31.1056,31.1221,31.089,31.1138,44020.0
2017-08-30 10:00:00,37.65,37.65,37.64,37.64,11272.0,31.1138,31.1138,31.1056,31.1056,11272.0
2017-08-30 10:05:00,37.64,37.66,37.62,37.65,27928.0,31.1056,31.1221,31.089,31.1138,27928.0
2017-08-30 10:10:00,37.66,37.7,37.66,37.69,40776.0,31.1221,31.1551,31.1221,31.1469,40776.0
2017-08-30 10:15:00,37.69,37.69,37.65,37.66,39696.0,31.1469,31.1469,31.1138,31.1221,39696.0
2017-08-30 10:20:00,37.66,37.67,37.64,37.66,34640.0,31.1221,31.1303,31.1056,31.1221,34640.0
2017-08-30 10:25:00,37.66,37.67,37.66,37.67,36780.0,31.1221,31.1303,31.1221,31.1303,36780.0
2017-08-30 10:30:00,37.67,37.71,37.65,37.71,61748.0,31.1303,31.1634,31.1138,31.1634,61748.0
2017-08-30 10:35:00,37.7,37.71,37.67,37.67,15680.0,31.1551,31.1634,31.1303,31.1303,15680.0
2017-08-30 10:40:00,37.67,37.67,37.63,37.63,40772.0,31.1303,31.1303,31.0973,31.0973,40772.0
2017-08-30 10:45:00,37.65,37.66,37.63,37.65,32992.0,31.1138,31.1221,31.0973,31.1138,32992.0
2017-08-30 10:50:00,37.65,37.67,37.63,37.67,25116.0,31.1138,31.1303,31.0973,31.1303,25116.0
2017-08-30 10:55:00,37.67,37.68,37.66,37.67,37400.0,31.1303,31.1386,31.1221,31.1303,37400.0
2017-08-30 11:00:00,37.66,37.67,37.64,37.67,40492.0,31.1221,31.1303,31.1056,31.1303,40492.0
2017-08-30 11:05:00,37.68,37.69,37.67,37.68,24100.0,31.1386,31.1469,31.1303,31.1386,24100.0
2017-08-30 11:10:00,37.68,37.69,37.66,37.67,27956.0,31.1386,31.1469,31.1221,31.1303,27956.0
2017-08-30 11:15:00,37.67,37.68,37.65,37.65,126252.0,31.1303,31.1386,31.1138,31.1138,126252.0
2017-08-30 11:20:00,37.63,37.64,37.62,37.64,34672.0,31.0973,31.1056,31.089,31.1056,34672.0
2017-08-30 11:25:00,37.63,37.67,37.63,37.65,40896.0,31.0973,31.1303,31.0973,31.1138,40896.0
2017-08-30 11:30:00,37.65,37.66,37.63,37.63,20568.0,31.1138,31.1221,31.0973,31.0973,20568.0
2017-08-30 11:35:00,37.63,37.67,37.63,37.66,23356.0,31.0973,31.1303,31.0973,31.1221,23356.0
2017-08-30 11:40:00,37.67,37.68,37.66,37.66,20892.0,31.1303,31.1386,31.1221,31.1221,20892.0
2017-08-30 11:45:00,37.66,37.67,37.63,37.63,18792.0,31.1221,31.1303,31.0973,31.0973,18792.0
2017-08-30 11:50:00,37.63,37.65,37.61,37.62,38332.0,31.0973,31.1138,31.0808,31.089,38332.0
2017-08-30 11:55:00,37.62,37.62,37.6,37.61,31560.0,31.089,31.089,31.0725,31.0808,31560.0
2017-08-30 12:00:00,37.61,37.61,37.6,37.61,6028.0,31.0808,31.0808,31.0725,31.0808,6028.0
2017-08-30 12:05:00,37.6,37.61,37.6,37.6,31572.0,31.0725,31.0808,31.0725,31.0725,31572.0
2017-08-30 12:10:00,37.6,37.63,37.59,37.62,24920.0,31.0725,31.0973,31.0642,31.089,24920.0
2017-08-30 12:15:00,37.62,37.64,37.62,37.64,14636.0,31.089,31.1056,31.089,31.1056,14636.0
2017-08-30 12:20:00,37.64,37.64,37.63,37.63,19028.0,31.1056,31.1056,31.0973,31.0973,19028.0
2017-08-30 12:25:00,37.63,37.63,37.62,37.62,15328.0,31.0973,31.0973,31.089,31.089,15328.0
2017-08-30 12:30:00,37.62,37.63,37.61,37.63,30584.0,31.089,31.0973,31.0808,31.0973,30584.0
2017-08-30 12:35:00,37.62,37.63,37.62,37.63,3288.0,31.089,31.0973,31.089,31.0973,3288.0
2017-08-30 12:40:00,37.63,37.63,37.61,37.62,14692.0,31.0973,31.0973,31.0808,31.089,14692.0
2017-08-30 12:45:00,37.62,37.63,37.62,37.62,11400.0,31.089,31.0973,31.089,31.089,11400.0
2017-08-30 12:50:00,37.62,37.63,37.61,37.62,17788.0,31.089,31.0973,31.0808,31.089,17788.0
2017-08-30 12:55:00,37.62,37.63,37.62,37.63,38552.0,31.089,31.0973,31.089,31.0973,38552.0
2017-08-30 13:00:00,37.63,37.65,37.63,37.64,28616.0,31.0973,31.1138,31.0973,31.1056,28616.0
2017-08-30 13:05:00,37.65,37.65,37.63,37.63,20188.0,31.1138,31.1138,31.0973,31.0973,20188.0
2017-08-30 13:10:00,37.63,37.65,37.63,37.63,19200.0,31.0973,31.1138,31.0973,31.0973,19200.0
2017-08-30 13:15:00,37.65,37.67,37.64,37.67,13944.0,31.1138,31.1303,31.1056,31.1303,13944.0
2017-08-30 13:20:00,37.66,37.67,37.66,37.67,16764.0,31.1221,31.1303,31.1221,31.1303,16764.0
2017-08-30 13:25:00,37.67,37.67,37.66,37.67,13116.0,31.1303,31.1303,31.1221,31.1303,13116.0
2017-08-30 13:30:00,37.68,37.68,37.65,37.66,50968.0,31.1386,31.1386,31.1138,31.1221,50968.0
2017-08-30 13:35:00,37.67,37.68,37.67,37.68,9836.0,31.1303,31.1386,31.1303,31.1386,9836.0
2017-08-30 13:40:00,37.68,37.69,37.67,37.67,17944.0,31.1386,31.1469,31.1303,31.1303,17944.0
2017-08-30 13:45:00,37.67,37.67,37.67,37.67,7300.0,31.1303,31.1303,31.1303,31.1303,7300.0
2017-08-30 13:50:00,37.67,37.69,37.66,37.69,8196.0,31.1303,31.1469,31.1221,31.1469,8196.0
2017-08-30 13:55:00,37.69,37.7,37.69,37.69,3600.0,31.1469,31.1551,31.1469,31.1469,3600.0
2017-08-30 14:00:00,37.69,37.69,37.67,37.68,11400.0,31.1469,31.1469,31.1303,31.1386,11400.0
2017-08-30 14:05:00,37.67,37.68,37.66,37.66,21648.0,31.1303,31.1386,31.1221,31.1221,21648.0
2017-08-30 14:10:00,37.67,37.67,37.65,37.66,14232.0,31.1303,31.1303,31.1138,31.1221,14232.0
2017-08-30 14:15:00,37.66,37.66,37.64,37.64,22212.0,31.1221,31.1221,31.1056,31.1056,22212.0
2017-08-30 14:20:00,37.64,37.64,37.63,37.63,19000.0,31.1056,31.1056,31.0973,31.0973,19000.0
2017-08-30 14:25:00,37.63,37.63,37.62,37.63,33532.0,31.0973,31.0973,31.089,31.0973,33532.0
2017-08-30 14:30:00,37.63,37.64,37.63,37.63,24532.0,31.0973,31.1056,31.0973,31.0973,24532.0
2017-08-30 14:35:00,37.63,37.65,37.63,37.64,22068.0,31.0973,31.1138,31.0973,31.1056,22068.0
2017-08-30 14:40:00,37.64,37.65,37.62,37.63,17480.0,31.1056,31.1138,31.089,31.0973,17480.0
2017-08-30 14:45:00,37.62,37.63,37.62,37.63,14708.0,31.089,31.0973,31.089,31.0973,14708.0
2017-08-30 14:50:00,37.63,37.63,37.61,37.62,30748.0,31.0973,31.0973,31.0808,31.089,30748.0
2017-08-30 14:55:00,37.62,37.63,37.61,37.62,33320.0,31.089,31.0973,31.0808,31.089,33320.0
2017-08-30 15:00:00,37.62,37.62,37.6,37.6,33784.0,31.089,31.089,31.0725,31.0725,33784.0
2017-08-30 15:05:00,37.6,37.61,37.59,37.59,27304.0,31.0725,31.0808,31.0642,31.0642,27304.0
2017-08-30 15:10:00,37.6,37.6,37.59,37.59,14596.0,31.0725,31.0725,31.0642,31.0642,14596.0
2017-08-30 15:15:00,37.59,37.6,37.57,37.58,34224.0,31.0642,31.0725,31.0477,31.056,34224.0
2017-08-30 15:20:00,37.59,37.59,37.58,37.59,29888.0,31.0642,31.0642,31.056,31.0642,29888.0
2017-08-30 15:25:00,37.59,37.6,37.58,37.6,52080.0,31.0642,31.0725,31.056,31.0725,52080.0
2017-08-30 15:30:00,37.6,37.61,37.59,37.61,29340.0,31.0725,31.0808,31.0642,31.0808,29340.0
2017-08-30 15:35:00,37.6,37.61,37.59,37.59,37148.0,31.0725,31.0808,31.0642,31.0642,37148.0
2017-08-30 15:40:00,37.59,37.6,37.57,37.59,102236.0,31.0642,31.0725,31.0477,31.0642,102236.0
2017-08-30 15:45:00,37.59,37.61,37.59,37.59,59716.0,31.0642,31.0808,31.0642,31.0642,59716.0
2017-08-30 15:50:00,37.59,37.62,37.59,37.62,63472.0,31.0642,31.089,31.0642,31.089,63472.0
2017-08-30 15:55:00,37.61,37.66,37.6,37.65,282368.0,31.0808,31.1221,31.0725,31.1138,282368.0
2017-08-31 09:30:00,37.75,37.76,37.56,37.66,83160.0,31.1965,31.2047,31.0394,31.1221,83160.0
2017-08-31 09:35:00,37.65,37.7,37.63,37.69,50360.0,31.1138,31.1551,31.0973,31.1469,50360.0
2017-08-31 09:40:00,37.69,37.7,37.65,37.65,45304.0,31.1469,31.1551,31.1138,31.1138,45304.0
2017-08-31 09:45:00,37.65,37.66,37.59,37.65,95044.0,31.1138,31.1221,31.0642,31.1138,95044.0
2017-08-31 09:50:00,37.66,37.68,37.6,37.62,58964.0,31.1221,31.1386,31.0725,31.089,58964.0
2017-08-31 09:55:00,37.62,37.63,37.6,37.62,31320.0,31.089,31.0973,31.0725,31.089,31320.0
2017-08-31 10:00:00,37.62,37.68,37.62,37.67,77588.0,31.089,31.1386,31.089,31.1303,77588.0
2017-08-31 10:05:00,37.68,37.71,37.66,37.7,34548.0,31.1386,31.1634,31.1221,31.1551,34548.0
2017-08-31 10:10:00,37.71,37.74,37.7,37.74,35112.0,31.1634,31.1882,31.1551,31.1882,35112.0
2017-08-31 10:15:00,37.75,37.76,37.72,37.73,31344.0,31.1965,31.2047,31.1717,31.1799,31344.0
2017-08-31 10:20:00,37.73,37.74,37.72,37.72,17240.0,31.1799,31.1882,31.1717,31.1717,17240.0
2017-08-31 10:25:00,37.72,37.73,37.69,37.71,38596.0,31.1717,31.1799,31.1469,31.1634,38596.0
2017-08-31 10:30:00,37.7,37.73,37.69,37.69,53488.0,31.1551,31.1799,31.1469,31.1469,53488.0
2017-08-31 10:35:00,37.68,37.68,37.64,37.64,32700.0,31.1386,31.1386,31.1056,31.1056,32700.0
2017-08-31 10:40:00,37.64,37.67,37.64,37.66,37488.0,31.1056,31.1303,31.1056,31.1221,37488.0
2017-08-31 10:45:00,37.65,37.66,37.63,37.64,46304.0,31.1138,31.1221,31.0973,31.1056,46304.0
2017-08-31 10:50:00,37.64,37.65,37.63,37.64,26344.0,31.1056,31.1138,31.0973,31.1056,26344.0
2017-08-31 10:55:00,37.64,37.64,37.62,37.63,19600.0,31.1056,31.1056,31.089,31.0973,19600.0
2017-08-31 11:00:00,37.63,37.63,37.61,37.62,31452.0,31.0973,31.0973,31.0808,31.089,31452.0
2017-08-31 11:05:00,37.62,37.63,37.6,37.6,44032.0,31.089,31.0973,31.0725,31.0725,44032.0
2017-08-31 11:10:00,37.6,37.63,37.59,37.63,48596.0,31.0725,31.0973,31.0642,31.0973,48596.0
2017-08-31 11:15:00,37.63,37.69,37.63,37.68,21208.0,31.0973,31.1469,31.0973,31.1386,21208.0
2017-08-31 11:20:00,37.69,37.7,37.66,37.67,51968.0,31.1469,31.1551,31.1221,31.1303,51968.0
2017-08-31 11:25:00,37.66,37.66,37.63,37.63,23408.0,31.1221,31.1221,31.0973,31.0973,23408.0
2017-08-31 11:30:00,37.63,37.63,37.59,37.61,31300.0,31.0973,31.0973,31.0642,31.0808,31300.0
2017-08-31 11:35:00,37.62,37.63,37.61,37.63,23184.0,31.089,31.0973,31.0808,31.0973,23184.0
2017-08-31 11:40:00,37.62,37.63,37.62,37.63,16000.0,31.089,31.0973,31.089,31.0973,16000.0
2017-08-31 11:45:00,37.63,37.64,37.63,37.63,24784.0,31.0973,31.1056,31.0973,31.0973,24784.0
2017-08-31 11:50:00,37.64,37.64,37.63,37.63,20800.0,31.1056,31.1056,31.0973,31.0973,20800.0
2017-08-31 11:55:00,37.63,37.63,37.62,37.63,36060.0,31.0973,31.0973,31.089,31.0973,36060.0
2017-08-31 12:00:00,37.63,37.65,37.63,37.65,13388.0,31.0973,31.1138,31.0973,31.1138,13388.0
2017-08-31 12:05:00,37.65,37.65,37.65,37.65,30740.0,31.1138,31.1138,31.1138,31.1138,30740.0
2017-08-31 12:10:00,37.65,37.65,37.63,37.63,32556.0,31.1138,31.1138,31.0973,31.0973,32556.0
2017-08-31 12:15:00,37.63,37.64,37.63,37.63,15620.0,31.0973,31.1056,31.0973,31.0973,15620.0
2017-08-31 12:20:00,37.64,37.65,37.63,37.65,21096.0,31.1056,31.1138,31.0973,31.1138,21096.0
2017-08-31 12:25:00,37.65,37.65,37.64,37.64,25780.0,31.1138,31.1138,31.1056,31.1056,25780.0
2017-08-31 12:30:00,37.64,37.64,37.63,37.63,14876.0,31.1056,31.1056,31.0973,31.0973,14876.0
2017-08-31 12:35:00,37.63,37.65,37.63,37.64,17120.0,31.0973,31.1138,31.0973,31.1056,17120.0
2017-08-31 12:40:00,37.65,37.65,37.64,37.65,14000.0,31.1138,31.1138,31.1056,31.1138,14000.0
2017-08-31 12:45:00,37.64,37.64,37.62,37.63,30244.0,31.1056,31.1056,31.089,31.0973,30244.0
2017-08-31 12:50:00,37.62,37.63,37.62,37.62,18656.0,31.089,31.0973,31.089,31.089,18656.0
2017-08-31 12:55:00,37.62,37.63,37.62,37.62,19984.0,31.089,31.0973,31.089,31.089,19984.0
2017-08-31 13:00:00,37.62,37.63,37.62,37.62,24272.0,31.089,31.0973,31.089,31.089,24272.0
2017-08-31 13:05:00,37.62,37.64,37.62,37.63,17108.0,31.089,31.1056,31.089,31.0973,17108.0
2017-08-31 13:10:00,37.64,37.64,37.63,37.63,13304.0,31.1056,31.1056,31.0973,31.0973,13304.0
2017-08-31 13:15:00,37.63,37.63,37.61,37.61,36540.0,31.0973,31.0973,31.0808,31.0808,36540.0
2017-08-31 13:20:00,37.61,37.62,37.6,37.6,26860.0,31.0808,31.089,31.0725,31.0725,26860.0
2017-08-31 13:25:00,37.6,37.62,37.6,37.6,29604.0,31.0725,31.089,31.0725,31.0725,29604.0
2017-08-31 13:30:00,37.6,37.62,37.6,37.62,20468.0,31.0725,31.089,31.0725,31.089,20468.0
2017-08-31 13:35:00,37.62,37.62,37.6,37.6,27104.0,31.089,31.089,31.0725,31.0725,27104.0
2017-08-31 13:40:00,37.61,37.62,37.6,37.62,41620.0,31.0808,31.089,31.0725,31.089,41620.0
2017-08-31 13:45:00,37.62,37.63,37.6,37.61,31292.0,31.089,31.0973,31.0725,31.0808,31292.0
2017-08-31 13:50:00,37.6,37.61,37.6,37.6,21484.0,31.0725,31.0808,31.0725,31.0725,21484.0
2017-08-31 13:55:00,37.6,37.61,37.6,37.61,39428.0,31.0725,31.0808,31.0725,31.0808,39428.0
2017-08-31 14:00:00,37.61,37.61,37.6,37.6,22836.0,31.0808,31.0808,31.0725,31.0725,22836.0
2017-08-31 14:05:00,37.6,37.6,37.58,37.59,24452.0,31.0725,31.0725,31.056,31.0642,24452.0
2017-08-31 14:10:00,37.59,37.6,37.58,37.58,21784.0,31.0642,31.0725,31.056,31.056,21784.0
2017-08-31 14:15:00,37.59,37.59,37.57,37.58,31516.0,31.0642,31.0642,31.0477,31.056,31516.0
2017-08-31 14:20:00,37.58,37.58,37.56,37.56,38932.0,31.056,31.056,31.0394,31.0394,38932.0
2017-08-31 14:25:00,37.56,37.57,37.55,37.56,22800.0,31.0394,31.0477,31.0312,31.0394,22800.0
2017-08-31 14:30:00,37.56,37.58,37.56,37.58,26260.0,31.0394,31.056,31.0394,31.056,26260.0
2017-08-31 14:35:00,37.58,37.58,37.55,37.57,50968.0,31.056,31.056,31.0312,31.0477,50968.0
2017-08-31 14:40:00,37.57,37.58,37.57,37.58,11524.0,31.0477,31.056,31.0477,31.056,11524.0
2017-08-31 14:45:00,37.58,37.58,37.56,37.57,33120.0,31.056,31.056,31.0394,31.0477,33120.0
2017-08-31 14:50:00,37.57,37.63,37.57,37.63,53528.0,31.0477,31.0973,31.0477,31.0973,53528.0
2017-08-31 14:55:00,37.63,37.64,37.62,37.63,44940.0,31.0973,31.1056,31.089,31.0973,44940.0
2017-08-31 15:00:00,37.63,37.63,37.59,37.6,33284.0,31.0973,31.0973,31.0642,31.0725,33284.0
2017-08-31 15:05:00,37.6,37.62,37.6,37.62,25308.0,31.0725,31.089,31.0725,31.089,25308.0
2017-08-31 15:10:00,37.61,37.64,37.61,37.64,29884.0,31.0808,31.1056,31.0808,31.1056,29884.0
2017-08-31 15:15:00,37.64,37.65,37.63,37.65,29960.0,31.1056,31.1138,31.0973,31.1138,29960.0
2017-08-31 15:20:00,37.65,37.66,37.65,37.65,66572.0,31.1138,31.1221,31.1138,31.1138,66572.0
2017-08-31 15:25:00,37.66,37.68,37.66,37.67,59116.0,31.1221,31.1386,31.1221,31.1303,59116.0
2017-08-31 15:30:00,37.67,37.69,37.67,37.67,87344.0,31.1303,31.1469,31.1303,31.1303,87344.0
2017-08-31 15:35:00,37.67,37.68,37.66,37.68,123688.0,31.1303,31.1386,31.1221,31.1386,123688.0
2017-08-31 15:40:00,37.68,37.68,37.63,37.63,108356.0,31.1386,31.1386,31.0973,31.0973,108356.0
2017-08-31 15:45:00,37.63,37.65,37.63,37.63,196156.0,31.0973,31.1138,31.0973,31.0973,196156.0
2017-08-31 15:50:00,37.62,37.64,37.61,37.64,183740.0,31.089,31.1056,31.0808,31.1056,183740.0
2017-08-31 15:55:00,37.63,37.64,37.6,37.61,785080.0,31.0973,31.1056,31.0725,31.0808,785080.0
2017-09-01 09:30:00,37.75,37.83,37.59,37.7,155556.0,31.1965,31.2626,31.0642,31.1551,155556.0
2017-09-01 09:35:00,37.72,37.72,37.6,37.65,46076.0,31.1717,31.1717,31.0725,31.1138,46076.0
2017-09-01 09:40:00,37.66,37.72,37.66,37.7,31976.0,31.1221,31.1717,31.1221,31.1551,31976.0
2017-09-01 09:45:00,37.71,37.71,37.67,37.68,18168.0,31.1634,31.1634,31.1303,31.1386,18168.0
2017-09-01 09:50:00,37.67,37.69,37.64,37.68,19444.0,31.1303,31.1469,31.1056,31.1386,19444.0
2017-09-01 09:55:00,37.67,37.68,37.65,37.65,14280.0,31.1303,31.1386,31.1138,31.1138,14280.0
2017-09-01 10:00:00,37.65,37.66,37.58,37.59,34080.0,31.1138,31.1221,31.056,31.0642,34080.0
2017-09-01 10:05:00,37.59,37.59,37.52,37.53,28744.0,31.0642,31.0642,31.0064,31.0147,28744.0
2017-09-01 10:10:00,37.53,37.54,37.44,37.44,40172.0,31.0147,31.0229,30.9403,30.9403,40172.0
2017-09-01 10:15:00,37.44,37.49,37.44,37.49,32416.0,30.9403,30.9816,30.9403,30.9816,32416.0
2017-09-01 10:20:00,37.49,37.53,37.48,37.52,37228.0,30.9816,31.0147,30.9733,31.0064,37228.0
2017-09-01 10:25:00,37.54,37.55,37.52,37.55,7600.0,31.0229,31.0312,31.0064,31.0312,7600.0
2017-09-01 10:30:00,37.55,37.59,37.52,37.59,25316.0,31.0312,31.0642,31.0064,31.0642,25316.0
2017-09-01 10:35:00,37.57,37.59,37.55,37.56,37380.0,31.0477,31.0642,31.0312,31.0394,37380.0
2017-09-01 10:40:00,37.55,37.59,37.55,37.58,13864.0,31.0312,31.0642,31.0312,31.056,13864.0
2017-09-01 10:45:00,37.58,37.58,37.54,37.56,30588.0,31.056,31.056,31.0229,31.0394,30588.0
2017-09-01 10:50:00,37.56,37.57,37.55,37.56,43524.0,31.0394,31.0477,31.0312,31.0394,43524.0
2017-09-01 10:55:00,37.56,37.58,37.55,37.55,29496.0,31.0394,31.056,31.0312,31.0312,29496.0
2017-09-01 11:00:00,37.55,37.57,37.54,37.57,38320.0,31.0312,31.0477,31.0229,31.0477,38320.0
2017-09-01 11:05:00,37.58,37.58,37.55,37.55,9908.0,31.056,31.056,31.0312,31.0312,9908.0
2017-09-01 11:10:00,37.54,37.54,37.53,37.54,36868.0,31.0229,31.0229,31.0147,31.0229,36868.0
2017-09-01 11:15:00,37.54,37.54,37.52,37.52,42916.0,31.0229,31.0229,31.0064,31.0064,42916.0
2017-09-01 11:20:00,37.53,37.54,37.42,37.45,201620.0,31.0147,31.0229,30.9237,30.9485,201620.0
2017-09-01 11:25:00,37.44,37.48,37.42,37.48,48840.0,30.9403,30.9733,30.9237,30.9733,48840.0
2017-09-01 11:30:00,37.49,37.49,37.47,37.48,28984.0,30.9816,30.9816,30.9651,30.9733,28984.0
2017-09-01 11:35:00,37.47,37.47,37.44,37.45,22380.0,30.9651,30.9651,30.9403,30.9485,22380.0
2017-09-01 11:40:00,37.44,37.47,37.44,37.46,22864.0,30.9403,30.9651,30.9403,30.9568,22864.0
2017-09-01 11:45:00,37.46,37.5,37.46,37.5,19840.0,30.9568,30.9899,30.9568,30.9899,19840.0
2017-09-01 11:50:00,37.5,37.51,37.46,37.47,27856.0,30.9899,30.9981,30.9568,30.9651,27856.0
2017-09-01 11:55:00,37.47,37.48,37.46,37.47,18500.0,30.9651,30.9733,30.9568,30.9651,18500.0
2017-09-01 12:00:00,37.47,37.47,37.44,37.45,66252.0,30.9651,30.9651,30.9403,30.9485,66252.0
2017-09-01 12:05:00,37.46,37.46,37.44,37.45,33040.0,30.9568,30.9568,30.9403,30.9485,33040.0
2017-09-01 12:10:00,37.45,37.46,37.45,37.46,23172.0,30.9485,30.9568,30.9485,30.9568,23172.0
2017-09-01 12:15:00,37.46,37.49,37.46,37.47,35752.0,30.9568,30.9816,30.9568,30.9651,35752.0
2017-09-01 12:20:00,37.48,37.49,37.46,37.49,18776.0,30.9733,30.9816,30.9568,30.9816,18776.0
2017-09-01 12:25:00,37.49,37.5,37.48,37.5,28968.0,30.9816,30.9899,30.9733,30.9899,28968.0
2017-09-01 12:30:00,37.5,37.51,37.49,37.49,18156.0,30.9899,30.9981,30.9816,30.9816,18156.0
2017-09-01 12:35:00,37.49,37.51,37.49,37.5,24968.0,30.9816,30.9981,30.9816,30.9899,24968.0
2017-09-01 12:40:00,37.5,37.51,37.48,37.48,18964.0,30.9899,30.9981,30.9733,30.9733,18964.0
2017-09-01 12:45:00,37.48,37.49,37.46,37.47,19132.0,30.9733,30.9816,30.9568,30.9651,19132.0
2017-09-01 12:50:00,37.47,37.48,37.47,37.47,7788.0,30.9651,30.9733,30.9651,30.9651,7788.0
2017-09-01 12:55:00,37.48,37.48,37.47,37.47,12812.0,30.9733,30.9733,30.9651,30.9651,12812.0
2017-09-01 13:00:00,37.47,37.48,37.47,37.48,13232.0,30.9651,30.9733,30.9651,30.9733,13232.0
2017-09-01 13:05:00,37.48,37.48,37.46,37.48,25496.0,30.9733,30.9733,30.9568,30.9733,25496.0
2017-09-01 13:10:00,37.47,37.47,37.46,37.47,17524.0,30.9651,30.9651,30.9568,30.9651,17524.0
2017-09-01 13:15:00,37.48,37.48,37.47,37.48,14956.0,30.9733,30.9733,30.9651,30.9733,14956.0
2017-09-01 13:20:00,37.48,37.49,37.47,37.48,14160.0,30.9733,30.9816,30.9651,30.9733,14160.0
2017-09-01 13:25:00,37.48,37.49,37.47,37.47,32368.0,30.9733,30.9816,30.9651,30.9651,32368.0
2017-09-01 13:30:00,37.46,37.47,37.46,37.47,22652.0,30.9568,30.9651,30.9568,30.9651,22652.0
2017-09-01 13:35:00,37.48,37.48,37.47,37.47,16404.0,30.9733,30.9733,30.9651,30.9651,16404.0
2017-09-01 13:40:00,37.47,37.48,37.47,37.48,9756.0,30.9651,30.9733,30.9651,30.9733,9756.0
2017-09-01 13:45:00,37.47,37.48,37.46,37.46,23212.0,30.9651,30.9733,30.9568,30.9568,23212.0
2017-09-01 13:50:00,37.46,37.5,37.46,37.49,21848.0,30.9568,30.9899,30.9568,30.9816,21848.0
2017-09-01 13:55:00,37.49,37.51,37.49,37.5,26436.0,30.9816,30.9981,30.9816,30.9899,26436.0
2017-09-01 14:00:00,37.5,37.52,37.49,37.52,23768.0,30.9899,31.0064,30.9816,31.0064,23768.0
2017-09-01 14:05:00,37.52,37.52,37.51,37.52,13652.0,31.0064,31.0064,30.9981,31.0064,13652.0
2017-09-01 14:10:00,37.52,37.53,37.51,37.53,18832.0,31.0064,31.0147,30.9981,31.0147,18832.0
2017-09-01 14:15:00,37.53,37.54,37.52,37.53,19068.0,31.0147,31.0229,31.0064,31.0147,19068.0
2017-09-01 14:20:00,37.53,37.53,37.52,37.53,12688.0,31.0147,31.0147,31.0064,31.0147,12688.0
2017-09-01 14:25:00,37.53,37.54,37.52,37.52,20028.0,31.0147,31.0229,31.0064,31.0064,20028.0
2017-09-01 14:30:00,37.52,37.52,37.52,37.52,33136.0,31.0064,31.0064,31.0064,31.0064,33136.0
2017-09-01 14:35:00,37.51,37.51,37.5,37.51,18588.0,30.9981,30.9981,30.9899,30.9981,18588.0
2017-09-01 14:40:00,37.51,37.53,37.51,37.53,16120.0,30.9981,31.0147,30.9981,31.0147,16120.0
2017-09-01 14:45:00,37.52,37.53,37.51,37.52,16356.0,31.0064,31.0147,30.9981,31.0064,16356.0
2017-09-01 14:50:00,37.52,37.52,37.51,37.51,16640.0,31.0064,31.0064,30.9981,30.9981,16640.0
2017-09-01 14:55:00,37.51,37.52,37.51,37.52,18720.0,30.9981,31.0064,30.9981,31.0064,18720.0
2017-09-01 15:00:00,37.52,37.53,37.52,37.53,12152.0,31.0064,31.0147,31.0064,31.0147,12152.0
2017-09-01 15:05:00,37.53,37.53,37.51,37.52,21708.0,31.0147,31.0147,30.9981,31.0064,21708.0
2017-09-01 15:10:00,37.52,37.52,37.51,37.51,32832.0,31.0064,31.0064,30.9981,30.9981,32832.0
2017-09-01 15:15:00,37.51,37.51,37.49,37.51,68312.0,30.9981,30.9981,30.9816,30.9981,68312.0
2017-09-01 15:20:00,37.5,37.51,37.49,37.5,28928.0,30.9899,30.9981,30.9816,30.9899,28928.0
2017-09-01 15:25:00,37.51,37.53,37.5,37.52,30180.0,30.9981,31.0147,30.9899,31.0064,30180.0
2017-09-01 15:30:00,37.52,37.53,37.52,37.53,384168.0,31.0064,31.0147,31.0064,31.0147,384168.0
2017-09-01 15:35:00,37.53,37.54,37.52,37.52,66932.0,31.0147,31.0229,31.0064,31.0064,66932.0
2017-09-01 15:40:00,37.52,37.54,37.51,37.54,82128.0,31.0064,31.0229,30.9981,31.0229,82128.0
2017-09-01 15:45:00,37.53,37.54,37.51,37.51,79644.0,31.0147,31.0229,30.9981,30.9981,79644.0
2017-09-01 15:50:00,37.51,37.55,37.51,37.53,114496.0,30.9981,31.0312,30.9981,31.0147,114496.0
2017-09-01 15:55:00,37.53,37.55,37.52,37.54,224368.0,31.0147,31.0312,31.0064,31.0229,224368.0
2017-09-05 09:30:00,37.55,37.61,37.47,37.52,76568.0,31.0312,31.0808,30.9651,31.0064,76568.0
2017-09-05 09:35:00,37.54,37.59,37.51,37.53,23200.0,31.0229,31.0642,30.9981,31.0147,23200.0
2017-09-05 09:40:00,37.53,37.56,37.47,37.5,34576.0,31.0147,31.0394,30.9651,30.9899,34576.0
2017-09-05 09:45:00,37.5,37.5,37.4,37.44,43604.0,30.9899,30.9899,30.9072,30.9403,43604.0
2017-09-05 09:50:00,37.45,37.45,37.43,37.45,15444.0,30.9485,30.9485,30.932,30.9485,15444.0
2017-09-05 09:55:00,37.43,37.43,37.33,37.33,43088.0,30.932,30.932,30.8494,30.8494,43088.0
2017-09-05 10:00:00,37.35,37.37,37.33,37.37,46736.0,30.8659,30.8824,30.8494,30.8824,46736.0
2017-09-05 10:05:00,37.37,37.38,37.35,37.37,26112.0,30.8824,30.8907,30.8659,30.8824,26112.0
2017-09-05 10:10:00,37.37,37.42,37.36,37.39,33492.0,30.8824,30.9237,30.8742,30.899,33492.0
2017-09-05 10:15:00,37.39,37.41,37.38,37.39,31536.0,30.899,30.9155,30.8907,30.899,31536.0
2017-09-05 10:20:00,37.39,37.42,37.39,37.42,26776.0,30.899,30.9237,30.899,30.9237,26776.0
2017-09-05 10:25:00,37.42,37.42,37.4,37.4,33304.0,30.9237,30.9237,30.9072,30.9072,33304.0
2017-09-05 10:30:00,37.4,37.44,37.39,37.42,45808.0,30.9072,30.9403,30.899,30.9237,45808.0
2017-09-05 10:35:00,37.41,37.41,37.4,37.41,27492.0,30.9155,30.9155,30.9072,30.9155,27492.0
2017-09-05 10:40:00,37.4,37.42,37.38,37.42,61732.0,30.9072,30.9237,30.8907,30.9237,61732.0
2017-09-05 10:45:00,37.42,37.46,37.42,37.46,39040.0,30.9237,30.9568,30.9237,30.9568,39040.0
2017-09-05 10:50:00,37.46,37.47,37.44,37.44,31512.0,30.9568,30.9651,30.9403,30.9403,31512.0
2017-09-05 10:55:00,37.44,37.46,37.4,37.4,24380.0,30.9403,30.9568,30.9072,30.9072,24380.0
2017-09-05 11:00:00,37.39,37.42,37.38,37.41,38800.0,30.899,30.9237,30.8907,30.9155,38800.0
2017-09-05 11:05:00,37.42,37.42,37.4,37.42,17000.0,30.9237,30.9237,30.9072,30.9237,17000.0
2017-09-05 11:10:00,37.41,37.42,37.4,37.42,53792.0,30.9155,30.9237,30.9072,30.9237,53792.0
2017-09-05 11:15:00,37.42,37.44,37.4,37.4,26040.0,30.9237,30.9403,30.9072,30.9072,26040.0
2017-09-05 11:20:00,37.41,37.42,37.4,37.42,31400.0,30.9155,30.9237,30.9072,30.9237,31400.0
2017-09-05 11:25:00,37.41,37.42,37.38,37.41,28380.0,30.9155,30.9237,30.8907,30.9155,28380.0
2017-09-05 11:30:00,37.42,37.45,37.42,37.44,27140.0,30.9237,30.9485,30.9237,30.9403,27140.0
2017-09-05 11:35:00,37.44,37.47,37.44,37.45,87712.0,30.9403,30.9651,30.9403,30.9485,87712.0
2017-09-05 11:40:00,37.46,37.47,37.45,37.45,37504.0,30.9568,30.9651,30.9485,30.9485,37504.0
2017-09-05 11:45:00,37.44,37.46,37.44,37.44,24600.0,30.9403,30.9568,30.9403,30.9403,24600.0
2017-09-05 11:50:00,37.44,37.44,37.42,37.42,19684.0,30.9403,30.9403,30.9237,30.9237,19684.0
2017-09-05 11:55:00,37.43,37.44,37.41,37.43,39096.0,30.932,30.9403,30.9155,30.932,39096.0
2017-09-05 12:00:00,37.42,37.43,37.41,37.42,28780.0,30.9237,30.932,30.9155,30.9237,28780.0
2017-09-05 12:05:00,37.42,37.43,37.41,37.42,30600.0,30.9237,30.932,30.9155,30.9237,30600.0
2017-09-05 12:10:00,37.43,37.44,37.41,37.42,30544.0,30.932,30.9403,30.9155,30.9237,30544.0
2017-09-05 12:15:00,37.44,37.47,37.44,37.47,19356.0,30.9403,30.9651,30.9403,30.9651,19356.0
2017-09-05 12:20:00,37.46,37.47,37.45,37.47,24120.0,30.9568,30.9651,30.9485,30.9651,24120.0
2017-09-05 12:25:00,37.47,37.51,37.47,37.5,25888.0,30.9651,30.9981,30.9651,30.9899,25888.0
2017-09-05 12:30:00,37.51,37.51,37.49,37.5,14040.0,30.9981,30.9981,30.9816,30.9899,14040.0
2017-09-05 12:35:00,37.51,37.54,37.51,37.52,28000.0,30.9981,31.0229,30.9981,31.0064,28000.0
2017-09-05 12:40:00,37.52,37.52,37.51,37.52,18748.0,31.0064,31.0064,30.9981,31.0064,18748.0
2017-09-05 12:45:00,37.52,37.52,37.48,37.48,18644.0,31.0064,31.0064,30.9733,30.9733,18644.0
2017-09-05 12:50:00,37.48,37.49,37.46,37.48,26848.0,30.9733,30.9816,30.9568,30.9733,26848.0
2017-09-05 12:55:00,37.48,37.5,37.48,37.49,12800.0,30.9733,30.9899,30.9733,30.9816,12800.0
2017-09-05 13:00:00,37.48,37.49,37.45,37.46,14804.0,30.9733,30.9816,30.9485,30.9568,14804.0
2017-09-05 13:05:00,37.46,37.48,37.45,37.47,25628.0,30.9568,30.9733,30.9485,30.9651,25628.0
2017-09-05 13:10:00,37.48,37.49,37.47,37.48,24600.0,30.9733,30.9816,30.9651,30.9733,24600.0
2017-09-05 13:15:00,37.49,37.52,37.49,37.52,21188.0,30.9816,31.0064,30.9816,31.0064,21188.0
2017-09-05 13:20:00,37.51,37.54,37.51,37.54,30784.0,30.9981,31.0229,30.9981,31.0229,30784.0
2017-09-05 13:25:00,37.53,37.53,37.5,37.51,31924.0,31.0147,31.0147,30.9899,30.9981,31924.0
2017-09-05 13:30:00,37.51,37.51,37.46,37.46,23200.0,30.9981,30.9981,30.9568,30.9568,23200.0
2017-09-05 13:35:00,37.46,37.48,37.46,37.47,25320.0,30.9568,30.9733,30.9568,30.9651,25320.0
2017-09-05 13:40:00,37.48,37.49,37.46,37.46,18188.0,30.9733,30.9816,30.9568,30.9568,18188.0
2017-09-05 13:45:00,37.46,37.46,37.43,37.44,19868.0,30.9568,30.9568,30.932,30.9403,19868.0
2017-09-05 13:50:00,37.44,37.46,37.43,37.44,20684.0,30.9403,30.9568,30.932,30.9403,20684.0
2017-09-05 13:55:00,37.44,37.44,37.43,37.44,13600.0,30.9403,30.9403,30.932,30.9403,13600.0
2017-09-05 14:00:00,37.43,37.47,37.43,37.47,25360.0,30.932,30.9651,30.932,30.9651,25360.0
2017-09-05 14:05:00,37.46,37.47,37.46,37.46,19596.0,30.9568,30.9651,30.9568,30.9568,19596.0
2017-09-05 14:10:00,37.46,37.47,37.45,37.45,32700.0,30.9568,30.9651,30.9485,30.9485,32700.0
2017-09-05 14:15:00,37.45,37.46,37.44,37.46,21108.0,30.9485,30.9568,30.9403,30.9568,21108.0
2017-09-05 14:20:00,37.45,37.48,37.45,37.46,89072.0,30.9485,30.9733,30.9485,30.9568,89072.0
2017-09-05 14:25:00,37.47,37.47,37.46,37.46,19144.0,30.9651,30.9651,30.9568,30.9568,19144.0
2017-09-05 14:30:00,37.47,37.47,37.46,37.46,6832.0,30.9651,30.9651,30.9568,30.9568,6832.0
2017-09-05 14:35:00,37.47,37.48,37.46,37.47,41936.0,30.9651,30.9733,30.9568,30.9651,41936.0
2017-09-05 14:40:00,37.47,37.47,37.44,37.45,28244.0,30.9651,30.9651,30.9403,30.9485,28244.0
2017-09-05 14:45:00,37.45,37.46,37.42,37.43,14912.0,30.9485,30.9568,30.9237,30.932,14912.0
2017-09-05 14:50:00,37.42,37.44,37.42,37.44,36724.0,30.9237,30.9403,30.9237,30.9403,36724.0
2017-09-05 14:55:00,37.44,37.45,37.42,37.45,17648.0,30.9403,30.9485,30.9237,30.9485,17648.0
2017-09-05 15:00:00,37.46,37.47,37.45,37.47,20944.0,30.9568,30.9651,30.9485,30.9651,20944.0
2017-09-05 15:05:00,37.47,37.47,37.44,37.45,20520.0,30.9651,30.9651,30.9403,30.9485,20520.0
2017-09-05 15:10:00,37.45,37.46,37.44,37.45,20912.0,30.9485,30.9568,30.9403,30.9485,20912.0
2017-09-05 15:15:00,37.46,37.48,37.45,37.48,21060.0,30.9568,30.9733,30.9485,30.9733,21060.0
2017-09-05 15:20:00,37.49,37.49,37.48,37.49,19036.0,30.9816,30.9816,30.9733,30.9816,19036.0
2017-09-05 15:25:00,37.49,37.53,37.49,37.52,46884.0,30.9816,31.0147,30.9816,31.0064,46884.0
2017-09-05 15:30:00,37.52,37.54,37.52,37.52,41420.0,31.0064,31.0229,31.0064,31.0064,41420.0
2017-09-05 15:35:00,37.52,37.53,37.51,37.53,30080.0,31.0064,31.0147,30.9981,31.0147,30080.0
2017-09-05 15:40:00,37.52,37.55,37.52,37.53,42724.0,31.0064,31.0312,31.0064,31.0147,42724.0
2017-09-05 15:45:00,37.53,37.55,37.52,37.53,62008.0,31.0147,31.0312,31.0064,31.0147,62008.0
2017-09-05 15:50:00,37.54,37.57,37.53,37.56,73172.0,31.0229,31.0477,31.0147,31.0394,73172.0
2017-09-05 15:55:00,37.57,37.58,37.55,37.56,169060.0,31.0477,31.056,31.0312,31.0394,169060.0
2017-09-06 09:30:00,37.65,37.68,37.43,37.48,127464.0,31.1138,31.1386,30.932,30.9733,127464.0
2017-09-06 09:35:00,37.44,37.55,37.44,37.48,85308.0,30.9403,31.0312,30.9403,30.9733,85308.0
2017-09-06 09:40:00,37.48,37.52,37.43,37.43,65432.0,30.9733,31.0064,30.932,30.932,65432.0
2017-09-06 09:45:00,37.44,37.47,37.42,37.47,78580.0,30.9403,30.9651,30.9237,30.9651,78580.0
2017-09-06 09:50:00,37.47,37.48,37.42,37.42,48552.0,30.9651,30.9733,30.9237,30.9237,48552.0
2017-09-06 09:55:00,37.44,37.44,37.36,37.38,89520.0,30.9403,30.9403,30.8742,30.8907,89520.0
2017-09-06 10:00:00,37.4,37.43,37.37,37.39,68436.0,30.9072,30.932,30.8824,30.899,68436.0
2017-09-06 10:05:00,37.39,37.4,37.34,37.37,47940.0,30.899,30.9072,30.8576,30.8824,47940.0
2017-09-06 10:10:00,37.37,37.39,37.35,37.37,79748.0,30.8824,30.899,30.8659,30.8824,79748.0
2017-09-06 10:15:00,37.39,37.41,37.37,37.37,40792.0,30.899,30.9155,30.8824,30.8824,40792.0
2017-09-06 10:20:00,37.35,37.39,37.35,37.37,26604.0,30.8659,30.899,30.8659,30.8824,26604.0
2017-09-06 10:25:00,37.37,37.37,37.3,37.31,52636.0,30.8824,30.8824,30.8246,30.8328,52636.0
2017-09-06 10:30:00,37.31,37.35,37.31,37.33,51316.0,30.8328,30.8659,30.8328,30.8494,51316.0
2017-09-06 10:35:00,37.33,37.35,37.32,37.34,42380.0,30.8494,30.8659,30.8411,30.8576,42380.0
2017-09-06 10:40:00,37.35,37.4,37.34,37.4,28432.0,30.8659,30.9072,30.8576,30.9072,28432.0
2017-09-06 10:45:00,37.4,37.41,37.35,37.41,55556.0,30.9072,30.9155,30.8659,30.9155,55556.0
2017-09-06 10:50:00,37.4,37.41,37.38,37.4,39900.0,30.9072,30.9155,30.8907,30.9072,39900.0
2017-09-06 10:55:00,37.4,37.44,37.4,37.43,19772.0,30.9072,30.9403,30.9072,30.932,19772.0
2017-09-06 11:00:00,37.41,37.43,37.41,37.42,21516.0,30.9155,30.932,30.9155,30.9237,21516.0
2017-09-06 11:05:00,37.43,37.45,37.42,37.45,24140.0,30.932,30.9485,30.9237,30.9485,24140.0
2017-09-06 11:10:00,37.45,37.47,37.44,37.46,27328.0,30.9485,30.9651,30.9403,30.9568,27328.0
2017-09-06 11:15:00,37.45,37.48,37.44,37.47,11192.0,30.9485,30.9733,30.9403,30.9651,11192.0
2017-09-06 11:20:00,37.47,37.48,37.45,37.47,39200.0,30.9651,30.9733,30.9485,30.9651,39200.0
2017-09-06 11:25:00,37.47,37.47,37.45,37.46,61208.0,30.9651,30.9651,30.9485,30.9568,61208.0
2017-09-06 11:30:00,37.46,37.49,37.46,37.49,37708.0,30.9568,30.9816,30.9568,30.9816,37708.0
2017-09-06 11:35:00,37.49,37.49,37.45,37.45,19800.0,30.9816,30.9816,30.9485,30.9485,19800.0
2017-09-06 11:40:00,37.46,37.47,37.43,37.43,21960.0,30.9568,30.9651,30.932,30.932,21960.0
2017-09-06 11:45:00,37.43,37.44,37.42,37.43,25500.0,30.932,30.9403,30.9237,30.932,25500.0
2017-09-06 11:50:00,37.43,37.43,37.41,37.42,28740.0,30.932,30.932,30.9155,30.9237,28740.0
2017-09-06 11:55:00,37.42,37.45,37.42,37.44,31600.0,30.9237,30.9485,30.9237,30.9403,31600.0
2017-09-06 12:00:00,37.44,37.46,37.44,37.44,30864.0,30.9403,30.9568,30.9403,30.9403,30864.0
2017-09-06 12:05:00,37.43,37.44,37.43,37.43,9820.0,30.932,30.9403,30.932,30.932,9820.0
2017-09-06 12:10:00,37.43,37.44,37.42,37.44,23812.0,30.932,30.9403,30.9237,30.9403,23812.0
2017-09-06 12:15:00,37.43,37.44,37.4,37.4,28864.0,30.932,30.9403,30.9072,30.9072,28864.0
2017-09-06 12:20:00,37.4,37.41,37.4,37.4,69396.0,30.9072,30.9155,30.9072,30.9072,69396.0
2017-09-06 12:25:00,37.4,37.41,37.39,37.4,25088.0,30.9072,30.9155,30.899,30.9072,25088.0
2017-09-06 12:30:00,37.4,37.41,37.38,37.4,16800.0,30.9072,30.9155,30.8907,30.9072,16800.0
2017-09-06 12:35:00,37.4,37.4,37.39,37.4,27352.0,30.9072,30.9072,30.899,30.9072,27352.0
2017-09-06 12:40:00,37.39,37.4,37.39,37.4,19496.0,30.899,30.9072,30.899,30.9072,19496.0
2017-09-06 12:45:00,37.4,37.4,37.39,37.39,19620.0,30.9072,30.9072,30.899,30.899,19620.0
2017-09-06 12:50:00,37.39,37.41,37.39,37.4,20268.0,30.899,30.9155,30.899,30.9072,20268.0
2017-09-06 12:55:00,37.4,37.4,37.36,37.37,36528.0,30.9072,30.9072,30.8742,30.8824,36528.0
2017-09-06 13:00:00,37.37,37.37,37.34,37.34,17384.0,30.8824,30.8824,30.8576,30.8576,17384.0
2017-09-06 13:05:00,37.34,37.34,37.33,37.33,32340.0,30.8576,30.8576,30.8494,30.8494,32340.0
2017-09-06 13:10:00,37.33,37.33,37.26,37.26,109076.0,30.8494,30.8494,30.7915,30.7915,109076.0
2017-09-06 13:15:00,37.27,37.28,37.23,37.23,114320.0,30.7998,30.8081,30.7667,30.7667,114320.0
2017-09-06 13:20:00,37.24,37.24,37.17,37.18,149836.0,30.775,30.775,30.7171,30.7254,149836.0
2017-09-06 13:25:00,37.18,37.18,37.14,37.14,57216.0,30.7254,30.7254,30.6924,30.6924,57216.0
2017-09-06 13:30:00,37.14,37.21,37.14,37.19,37496.0,30.6924,30.7502,30.6924,30.7337,37496.0
2017-09-06 13:35:00,37.19,37.2,37.15,37.17,28056.0,30.7337,30.7419,30.7006,30.7171,28056.0
2017-09-06 13:40:00,37.18,37.19,37.09,37.14,588412.0,30.7254,30.7337,30.651,30.6924,588412.0
2017-09-06 13:45:00,37.15,37.2,37.15,37.2,44884.0,30.7006,30.7419,30.7006,30.7419,44884.0
2017-09-06 13:50:00,37.21,37.22,37.2,37.2,27512.0,30.7502,30.7585,30.7419,30.7419,27512.0
2017-09-06 13:55:00,37.2,37.2,37.18,37.18,35820.0,30.7419,30.7419,30.7254,30.7254,35820.0
2017-09-06 14:00:00,37.18,37.19,37.16,37.17,39576.0,30.7254,30.7337,30.7089,30.7171,39576.0
2017-09-06 14:05:00,37.17,37.18,37.15,37.17,63008.0,30.7171,30.7254,30.7006,30.7171,63008.0
2017-09-06 14:10:00,37.17,37.17,37.13,37.14,44052.0,30.7171,30.7171,30.6841,30.6924,44052.0
2017-09-06 14:15:00,37.14,37.14,37.1,37.1,79876.0,30.6924,30.6924,30.6593,30.6593,79876.0
2017-09-06 14:20:00,37.1,37.12,37.09,37.11,102496.0,30.6593,30.6758,30.651,30.6676,102496.0
2017-09-06 14:25:00,37.12,37.12,37.09,37.1,75252.0,30.6758,30.6758,30.651,30.6593,75252.0
2017-09-06 14:30:00,37.1,37.1,37.09,37.1,49808.0,30.6593,30.6593,30.651,30.6593,49808.0
2017-09-06 14:35:00,37.1,37.14,37.09,37.14,191048.0,30.6593,30.6924,30.651,30.6924,191048.0
2017-09-06 14:40:00,37.14,37.17,37.1,37.17,171436.0,30.6924,30.7171,30.6593,30.7171,171436.0
2017-09-06 14:45:00,37.17,37.2,37.17,37.2,35628.0,30.7171,30.7419,30.7171,30.7419,35628.0
2017-09-06 14:50:00,37.19,37.22,37.17,37.21,33472.0,30.7337,30.7585,30.7171,30.7502,33472.0
2017-09-06 14:55:00,37.21,37.23,37.21,37.22,45172.0,30.7502,30.7667,30.7502,30.7585,45172.0
2017-09-06 15:00:00,37.22,37.24,37.22,37.23,46400.0,30.7585,30.775,30.7585,30.7667,46400.0
2017-09-06 15:05:00,37.23,37.23,37.21,37.23,57956.0,30.7667,30.7667,30.7502,30.7667,57956.0
2017-09-06 15:10:00,37.22,37.24,37.21,37.21,66924.0,30.7585,30.775,30.7502,30.7502,66924.0
2017-09-06 15:15:00,37.21,37.23,37.2,37.23,51040.0,30.7502,30.7667,30.7419,30.7667,51040.0
2017-09-06 15:20:00,37.23,37.23,37.2,37.21,78616.0,30.7667,30.7667,30.7419,30.7502,78616.0
2017-09-06 15:25:00,37.21,37.21,37.19,37.2,75772.0,30.7502,30.7502,30.7337,30.7419,75772.0
2017-09-06 15:30:00,37.2,37.21,37.16,37.17,98008.0,30.7419,30.7502,30.7089,30.7171,98008.0
2017-09-06 15:35:00,37.16,37.17,37.13,37.14,85948.0,30.7089,30.7171,30.6841,30.6924,85948.0
2017-09-06 15:40:00,37.14,37.15,37.11,37.12,158088.0,30.6924,30.7006,30.6676,30.6758,158088.0
2017-09-06 15:45:00,37.12,37.13,37.1,37.1,139036.0,30.6758,30.6841,30.6593,30.6593,139036.0
2017-09-06 15:50:00,37.1,37.14,37.1,37.12,214584.0,30.6593,30.6924,30.6593,30.6758,214584.0
2017-09-06 15:55:00,37.12,37.13,37.07,37.08,602672.0,30.6758,30.6841,30.6345,30.6428,602672.0
2017-09-07 09:30:00,37.21,37.27,37.11,37.18,199836.0,30.7502,30.7998,30.6676,30.7254,199836.0
2017-09-07 09:35:00,37.19,37.2,37.15,37.16,75732.0,30.7337,30.7419,30.7006,30.7089,75732.0
2017-09-07 09:40:00,37.17,37.27,37.15,37.27,45584.0,30.7171,30.7998,30.7006,30.7998,45584.0
2017-09-07 09:45:00,37.26,37.28,37.23,37.24,26856.0,30.7915,30.8081,30.7667,30.775,26856.0
2017-09-07 09:50:00,37.25,37.32,37.25,37.32,24904.0,30.7833,30.8411,30.7833,30.8411,24904.0
2017-09-07 09:55:00,37.33,37.43,37.33,37.42,102196.0,30.8494,30.932,30.8494,30.9237,102196.0
2017-09-07 10:00:00,37.42,37.44,37.35,37.43,85340.0,30.9237,30.9403,30.8659,30.932,85340.0
2017-09-07 10:05:00,37.44,37.52,37.43,37.5,144920.0,30.9403,31.0064,30.932,30.9899,144920.0
2017-09-07 10:10:00,37.51,37.58,37.49,37.58,120964.0,30.9981,31.056,30.9816,31.056,120964.0
2017-09-07 10:15:00,37.57,37.62,37.56,37.62,93516.0,31.0477,31.089,31.0394,31.089,93516.0
2017-09-07 10:20:00,37.63,37.64,37.61,37.63,65836.0,31.0973,31.1056,31.0808,31.0973,65836.0
2017-09-07 10:25:00,37.63,37.63,37.6,37.62,88884.0,31.0973,31.0973,31.0725,31.089,88884.0
2017-09-07 10:30:00,37.63,37.67,37.63,37.67,46596.0,31.0973,31.1303,31.0973,31.1303,46596.0
2017-09-07 10:35:00,37.67,37.67,37.66,37.67,27888.0,31.1303,31.1303,31.1221,31.1303,27888.0
2017-09-07 10:40:00,37.67,37.68,37.65,37.68,64328.0,31.1303,31.1386,31.1138,31.1386,64328.0
2017-09-07 10:45:00,37.68,37.71,37.67,37.71,36128.0,31.1386,31.1634,31.1303,31.1634,36128.0
2017-09-07 10:50:00,37.71,37.73,37.69,37.7,40892.0,31.1634,31.1799,31.1469,31.1551,40892.0
2017-09-07 10:55:00,37.7,37.71,37.7,37.7,20460.0,31.1551,31.1634,31.1551,31.1551,20460.0
2017-09-07 11:00:00,37.7,37.7,37.63,37.63,29956.0,31.1551,31.1551,31.0973,31.0973,29956.0
2017-09-07 11:05:00,37.63,37.63,37.59,37.62,46572.0,31.0973,31.0973,31.0642,31.089,46572.0
2017-09-07 11:10:00,37.61,37.61,37.56,37.57,56780.0,31.0808,31.0808,31.0394,31.0477,56780.0
2017-09-07 11:15:00,37.59,37.6,37.57,37.6,27344.0,31.0642,31.0725,31.0477,31.0725,27344.0
2017-09-07 11:20:00,37.59,37.6,37.57,37.59,234356.0,31.0642,31.0725,31.0477,31.0642,234356.0
2017-09-07 11:25:00,37.59,37.59,37.57,37.57,77032.0,31.0642,31.0642,31.0477,31.0477,77032.0
2017-09-07 11:30:00,37.57,37.63,37.57,37.61,43584.0,31.0477,31.0973,31.0477,31.0808,43584.0
2017-09-07 11:35:00,37.61,37.62,37.56,37.58,62360.0,31.0808,31.089,31.0394,31.056,62360.0
2017-09-07 11:40:00,37.58,37.59,37.55,37.58,11156.0,31.056,31.0642,31.0312,31.056,11156.0
2017-09-07 11:45:00,37.59,37.6,37.54,37.55,8476.0,31.0642,31.0725,31.0229,31.0312,8476.0
2017-09-07 11:50:00,37.55,37.57,37.54,37.54,36112.0,31.0312,31.0477,31.0229,31.0229,36112.0
2017-09-07 11:55:00,37.55,37.55,37.49,37.49,30644.0,31.0312,31.0312,30.9816,30.9816,30644.0
2017-09-07 12:00:00,37.49,37.5,37.44,37.45,63348.0,30.9816,30.9899,30.9403,30.9485,63348.0
2017-09-07 12:05:00,37.46,37.47,37.45,37.46,31872.0,30.9568,30.9651,30.9485,30.9568,31872.0
2017-09-07 12:10:00,37.47,37.47,37.44,37.44,55948.0,30.9651,30.9651,30.9403,30.9403,55948.0
2017-09-07 12:15:00,37.44,37.44,37.4,37.41,72732.0,30.9403,30.9403,30.9072,30.9155,72732.0
2017-09-07 12:20:00,37.42,37.42,37.37,37.37,65720.0,30.9237,30.9237,30.8824,30.8824,65720.0
2017-09-07 12:25:00,37.37,37.37,37.34,37.34,29188.0,30.8824,30.8824,30.8576,30.8576,29188.0
2017-09-07 12:30:00,37.34,37.38,37.33,37.38,54728.0,30.8576,30.8907,30.8494,30.8907,54728.0
2017-09-07 12:35:00,37.38,37.4,37.37,37.38,47108.0,30.8907,30.9072,30.8824,30.8907,47108.0
2017-09-07 12:40:00,37.38,37.38,37.35,37.36,28888.0,30.8907,30.8907,30.8659,30.8742,28888.0
2017-09-07 12:45:00,37.36,37.36,37.34,37.35,24524.0,30.8742,30.8742,30.8576,30.8659,24524.0
2017-09-07 12:50:00,37.35,37.38,37.34,37.37,37816.0,30.8659,30.8907,30.8576,30.8824,37816.0
2017-09-07 12:55:00,37.38,37.4,37.37,37.37,18572.0,30.8907,30.9072,30.8824,30.8824,18572.0
2017-09-07 13:00:00,37.38,37.38,37.35,37.36,20364.0,30.8907,30.8907,30.8659,30.8742,20364.0
2017-09-07 13:05:00,37.35,37.37,37.35,37.37,14024.0,30.8659,30.8824,30.8659,30.8824,14024.0
2017-09-07 13:10:00,37.37,37.37,37.33,37.35,52036.0,30.8824,30.8824,30.8494,30.8659,52036.0
2017-09-07 13:15:00,37.34,37.34,37.33,37.33,99896.0,30.8576,30.8576,30.8494,30.8494,99896.0
2017-09-07 13:20:00,37.33,37.34,37.33,37.34,36272.0,30.8494,30.8576,30.8494,30.8576,36272.0
2017-09-07 13:25:00,37.34,37.37,37.33,37.37,29476.0,30.8576,30.8824,30.8494,30.8824,29476.0
2017-09-07 13:30:00,37.36,37.37,37.33,37.35,19420.0,30.8742,30.8824,30.8494,30.8659,19420.0
2017-09-07 13:35:00,37.35,37.36,37.34,37.35,26428.0,30.8659,30.8742,30.8576,30.8659,26428.0
2017-09-07 13:40:00,37.35,37.35,37.33,37.34,58716.0,30.8659,30.8659,30.8494,30.8576,58716.0
2017-09-07 13:45:00,37.34,37.35,37.32,37.33,39040.0,30.8576,30.8659,30.8411,30.8494,39040.0
2017-09-07 13:50:00,37.32,37.33,37.31,37.31,43348.0,30.8411,30.8494,30.8328,30.8328,43348.0
2017-09-07 13:55:00,37.32,37.32,37.31,37.31,44660.0,30.8411,30.8411,30.8328,30.8328,44660.0
2017-09-07 14:00:00,37.31,37.32,37.3,37.3,39648.0,30.8328,30.8411,30.8246,30.8246,39648.0
2017-09-07 14:05:00,37.3,37.33,37.3,37.33,46144.0,30.8246,30.8494,30.8246,30.8494,46144.0
2017-09-07 14:10:00,37.33,37.33,37.32,37.33,33512.0,30.8494,30.8494,30.8411,30.8494,33512.0
2017-09-07 14:15:00,37.33,37.35,37.32,37.35,38488.0,30.8494,30.8659,30.8411,30.8659,38488.0
2017-09-07 14:20:00,37.34,37.35,37.32,37.32,62644.0,30.8576,30.8659,30.8411,30.8411,62644.0
2017-09-07 14:25:00,37.33,37.33,37.32,37.32,44432.0,30.8494,30.8494,30.8411,30.8411,44432.0
2017-09-07 14:30:00,37.32,37.32,37.3,37.3,60256.0,30.8411,30.8411,30.8246,30.8246,60256.0
2017-09-07 14:35:00,37.31,37.31,37.3,37.31,53652.0,30.8328,30.8328,30.8246,30.8328,53652.0
2017-09-07 14:40:00,37.31,37.32,37.29,37.29,28100.0,30.8328,30.8411,30.8163,30.8163,28100.0
2017-09-07 14:45:00,37.29,37.32,37.28,37.32,59308.0,30.8163,30.8411,30.8081,30.8411,59308.0
2017-09-07 14:50:00,37.32,37.33,37.32,37.32,26108.0,30.8411,30.8494,30.8411,30.8411,26108.0
2017-09-07 14:55:00,37.32,37.33,37.3,37.32,47224.0,30.8411,30.8494,30.8246,30.8411,47224.0
2017-09-07 15:00:00,37.32,37.32,37.29,37.29,45640.0,30.8411,30.8411,30.8163,30.8163,45640.0
2017-09-07 15:05:00,37.29,37.3,37.28,37.29,66684.0,30.8163,30.8246,30.8081,30.8163,66684.0
2017-09-07 15:10:00,37.29,37.29,37.27,37.27,35012.0,30.8163,30.8163,30.7998,30.7998,35012.0
2017-09-07 15:15:00,37.27,37.27,37.25,37.25,52140.0,30.7998,30.7998,30.7833,30.7833,52140.0
2017-09-07 15:20:00,37.26,37.27,37.24,37.24,77112.0,30.7915,30.7998,30.775,30.775,77112.0
2017-09-07 15:25:00,37.24,37.27,37.23,37.27,91156.0,30.775,30.7998,30.7667,30.7998,91156.0
2017-09-07 15:30:00,37.27,37.29,37.26,37.26,91796.0,30.7998,30.8163,30.7915,30.7915,91796.0
2017-09-07 15:35:00,37.26,37.3,37.26,37.3,90736.0,30.7915,30.8246,30.7915,30.8246,90736.0
2017-09-07 15:40:00,37.3,37.36,37.3,37.36,111392.0,30.8246,30.8742,30.8246,30.8742,111392.0
2017-09-07 15:45:00,37.36,37.36,37.34,37.35,136496.0,30.8742,30.8742,30.8576,30.8659,136496.0
2017-09-07 15:50:00,37.35,37.35,37.33,37.34,136032.0,30.8659,30.8659,30.8494,30.8576,136032.0
2017-09-07 15:55:00,37.34,37.39,37.34,37.37,544252.0,30.8576,30.899,30.8576,30.8824,544252.0
2017-09-08 09:30:00,37.3,37.37,37.25,37.36,92740.0,30.8246,30.8824,30.7833,30.8742,92740.0
2017-09-08 09:35:00,37.33,37.35,37.22,37.24,64252.0,30.8494,30.8659,30.7585,30.775,64252.0
2017-09-08 09:40:00,37.24,37.26,37.17,37.17,98368.0,30.775,30.7915,30.7171,30.7171,98368.0
2017-09-08 09:45:00,37.18,37.18,37.1,37.15,75440.0,30.7254,30.7254,30.6593,30.7006,75440.0
2017-09-08 09:50:00,37.14,37.17,37.12,37.13,85312.0,30.6924,30.7171,30.6758,30.6841,85312.0
2017-09-08 09:55:00,37.12,37.13,37.07,37.1,68452.0,30.6758,30.6841,30.6345,30.6593,68452.0
2017-09-08 10:00:00,37.1,37.15,37.08,37.14,135804.0,30.6593,30.7006,30.6428,30.6924,135804.0
2017-09-08 10:05:00,37.14,37.22,37.13,37.22,34984.0,30.6924,30.7585,30.6841,30.7585,34984.0
2017-09-08 10:10:00,37.22,37.24,37.19,37.21,168908.0,30.7585,30.775,30.7337,30.7502,168908.0
2017-09-08 10:15:00,37.2,37.23,37.18,37.21,69240.0,30.7419,30.7667,30.7254,30.7502,69240.0
2017-09-08 10:20:00,37.2,37.21,37.15,37.17,57828.0,30.7419,30.7502,30.7006,30.7171,57828.0
2017-09-08 10:25:00,37.17,37.2,37.11,37.12,305436.0,30.7171,30.7419,30.6676,30.6758,305436.0
2017-09-08 10:30:00,37.12,37.16,37.11,37.12,91124.0,30.6758,30.7089,30.6676,30.6758,91124.0
2017-09-08 10:35:00,37.12,37.15,37.1,37.13,118120.0,30.6758,30.7006,30.6593,30.6841,118120.0
2017-09-08 10:40:00,37.13,37.14,37.05,37.07,155428.0,30.6841,30.6924,30.618,30.6345,155428.0
2017-09-08 10:45:00,37.07,37.1,37.03,37.03,90900.0,30.6345,30.6593,30.6015,30.6015,90900.0
2017-09-08 10:50:00,37.03,37.03,36.98,36.98,154348.0,30.6015,30.6015,30.5601,30.5601,154348.0
2017-09-08 10:55:00,36.98,37.0,36.98,36.98,176648.0,30.5601,30.5767,30.5601,30.5601,176648.0
2017-09-08 11:00:00,36.98,36.99,36.86,36.88,311876.0,30.5601,30.5684,30.461,30.4775,311876.0
2017-09-08 11:05:00,36.88,36.88,36.84,36.86,138116.0,30.4775,30.4775,30.4444,30.461,138116.0
2017-09-08 11:10:00,36.87,36.96,36.86,36.94,280736.0,30.4692,30.5436,30.461,30.5271,280736.0
2017-09-08 11:15:00,36.95,36.96,36.87,36.87,87856.0,30.5353,30.5436,30.4692,30.4692,87856.0
2017-09-08 11:20:00,36.86,36.87,36.85,36.86,101376.0,30.461,30.4692,30.4527,30.461,101376.0
2017-09-08 11:25:00,36.86,36.86,36.85,36.85,55760.0,30.461,30.461,30.4527,30.4527,55760.0
2017-09-08 11:30:00,36.85,36.85,36.79,36.8,76584.0,30.4527,30.4527,30.4031,30.4114,76584.0
2017-09-08 11:35:00,36.8,36.85,36.8,36.83,58408.0,30.4114,30.4527,30.4114,30.4362,58408.0
2017-09-08 11:40:00,36.84,36.84,36.8,36.81,59620.0,30.4444,30.4444,30.4114,30.4196,59620.0
2017-09-08 11:45:00,36.81,36.82,36.8,36.8,72760.0,30.4196,30.4279,30.4114,30.4114,72760.0
2017-09-08 11:50:00,36.8,36.82,36.8,36.81,87600.0,30.4114,30.4279,30.4114,30.4196,87600.0
2017-09-08 11:55:00,36.81,36.82,36.77,36.8,46548.0,30.4196,30.4279,30.3866,30.4114,46548.0
2017-09-08 12:00:00,36.8,36.82,36.79,36.82,44140.0,30.4114,30.4279,30.4031,30.4279,44140.0
2017-09-08 12:05:00,36.82,36.92,36.82,36.9,108956.0,30.4279,30.5106,30.4279,30.494,108956.0
2017-09-08 12:10:00,36.9,36.91,36.87,36.87,43024.0,30.494,30.5023,30.4692,30.4692,43024.0
2017-09-08 12:15:00,36.86,36.88,36.85,36.87,53580.0,30.461,30.4775,30.4527,30.4692,53580.0
2017-09-08 12:20:00,36.87,36.89,36.86,36.87,78308.0,30.4692,30.4858,30.461,30.4692,78308.0
2017-09-08 12:25:00,36.88,36.88,36.86,36.88,86204.0,30.4775,30.4775,30.461,30.4775,86204.0
2017-09-08 12:30:00,36.87,36.88,36.85,36.85,54772.0,30.4692,30.4775,30.4527,30.4527,54772.0
2017-09-08 12:35:00,36.85,36.87,36.84,36.86,50392.0,30.4527,30.4692,30.4444,30.461,50392.0
2017-09-08 12:40:00,36.86,36.89,36.86,36.88,34896.0,30.461,30.4858,30.461,30.4775,34896.0
2017-09-08 12:45:00,36.87,36.89,36.87,36.88,50776.0,30.4692,30.4858,30.4692,30.4775,50776.0
2017-09-08 12:50:00,36.88,36.94,36.88,36.94,60880.0,30.4775,30.5271,30.4775,30.5271,60880.0
2017-09-08 12:55:00,36.95,36.95,36.9,36.9,71904.0,30.5353,30.5353,30.494,30.494,71904.0
2017-09-08 13:00:00,36.9,36.9,36.87,36.89,130940.0,30.494,30.494,30.4692,30.4858,130940.0
2017-09-08 13:05:00,36.89,36.92,36.88,36.9,67284.0,30.4858,30.5106,30.4775,30.494,67284.0
2017-09-08 13:10:00,36.9,36.92,36.89,36.91,48128.0,30.494,30.5106,30.4858,30.5023,48128.0
2017-09-08 13:15:00,36.92,36.96,36.92,36.94,91580.0,30.5106,30.5436,30.5106,30.5271,91580.0
2017-09-08 13:20:00,36.94,36.94,36.88,36.9,75568.0,30.5271,30.5271,30.4775,30.494,75568.0
2017-09-08 13:25:00,36.9,36.94,36.9,36.93,94184.0,30.494,30.5271,30.494,30.5188,94184.0
2017-09-08 13:30:00,36.93,36.94,36.92,36.92,40788.0,30.5188,30.5271,30.5106,30.5106,40788.0
2017-09-08 13:35:00,36.92,36.92,36.88,36.89,169840.0,30.5106,30.5106,30.4775,30.4858,169840.0
2017-09-08 13:40:00,36.89,36.89,36.87,36.88,66460.0,30.4858,30.4858,30.4692,30.4775,66460.0
2017-09-08 13:45:00,36.88,36.91,36.88,36.91,76404.0,30.4775,30.5023,30.4775,30.5023,76404.0
2017-09-08 13:50:00,36.91,36.94,36.91,36.92,73564.0,30.5023,30.5271,30.5023,30.5106,73564.0
2017-09-08 13:55:00,36.92,36.92,36.91,36.92,66984.0,30.5106,30.5106,30.5023,30.5106,66984.0
2017-09-08 14:00:00,36.92,36.96,36.9,36.94,92348.0,30.5106,30.5436,30.494,30.5271,92348.0
2017-09-08 14:05:00,36.94,36.97,36.93,36.95,83068.0,30.5271,30.5519,30.5188,30.5353,83068.0
2017-09-08 14:10:00,36.95,36.96,36.94,36.95,77608.0,30.5353,30.5436,30.5271,30.5353,77608.0
2017-09-08 14:15:00,36.95,37.02,36.95,37.02,142524.0,30.5353,30.5932,30.5353,30.5932,142524.0
2017-09-08 14:20:00,37.01,37.02,36.99,37.01,128716.0,30.5849,30.5932,30.5684,30.5849,128716.0
2017-09-08 14:25:00,37.0,37.01,36.97,36.99,93516.0,30.5767,30.5849,30.5519,30.5684,93516.0
2017-09-08 14:30:00,36.99,37.04,36.99,37.04,112816.0,30.5684,30.6097,30.5684,30.6097,112816.0
2017-09-08 14:35:00,37.04,37.04,37.02,37.02,81524.0,30.6097,30.6097,30.5932,30.5932,81524.0
2017-09-08 14:40:00,37.02,37.07,37.02,37.06,74424.0,30.5932,30.6345,30.5932,30.6262,74424.0
2017-09-08 14:45:00,37.06,37.08,37.03,37.05,71904.0,30.6262,30.6428,30.6015,30.618,71904.0
2017-09-08 14:50:00,37.05,37.05,37.02,37.02,65628.0,30.618,30.618,30.5932,30.5932,65628.0
2017-09-08 14:55:00,37.03,37.04,37.01,37.03,118148.0,30.6015,30.6097,30.5849,30.6015,118148.0
2017-09-08 15:00:00,37.04,37.04,37.01,37.01,108876.0,30.6097,30.6097,30.5849,30.5849,108876.0
2017-09-08 15:05:00,37.01,37.02,36.96,36.97,151912.0,30.5849,30.5932,30.5436,30.5519,151912.0
2017-09-08 15:10:00,36.97,36.99,36.97,36.97,234636.0,30.5519,30.5684,30.5519,30.5519,234636.0
2017-09-08 15:15:00,36.98,37.03,36.98,36.98,126268.0,30.5601,30.6015,30.5601,30.5601,126268.0
2017-09-08 15:20:00,36.98,37.0,36.98,36.98,84120.0,30.5601,30.5767,30.5601,30.5601,84120.0
2017-09-08 15:25:00,36.98,37.0,36.98,37.0,98060.0,30.5601,30.5767,30.5601,30.5767,98060.0
2017-09-08 15:30:00,37.0,37.04,36.99,37.03,148368.0,30.5767,30.6097,30.5684,30.6015,148368.0
2017-09-08 15:35:00,37.03,37.06,37.02,37.05,177880.0,30.6015,30.6262,30.5932,30.618,177880.0
2017-09-08 15:40:00,37.05,37.07,37.04,37.06,231444.0,30.618,30.6345,30.6097,30.6262,231444.0
2017-09-08 15:45:00,37.07,37.07,37.01,37.02,319744.0,30.6345,30.6345,30.5849,30.5932,319744.0
2017-09-08 15:50:00,37.02,37.04,37.0,37.01,338700.0,30.5932,30.6097,30.5767,30.5849,338700.0
2017-09-08 15:55:00,37.02,37.06,37.01,37.06,602520.0,30.5932,30.6262,30.5849,30.6262,602520.0
2017-09-11 09:30:00,37.07,37.18,37.0,37.18,197356.0,30.6345,30.7254,30.5767,30.7254,197356.0
2017-09-11 09:35:00,37.15,37.6,37.15,37.58,256780.0,30.7006,31.0725,30.7006,31.056,256780.0
2017-09-11 09:40:00,37.56,37.59,37.44,37.46,104348.0,31.0394,31.0642,30.9403,30.9568,104348.0
2017-09-11 09:45:00,37.45,37.49,37.43,37.48,82312.0,30.9485,30.9816,30.932,30.9733,82312.0
2017-09-11 09:50:00,37.47,37.49,37.44,37.49,68860.0,30.9651,30.9816,30.9403,30.9816,68860.0
2017-09-11 09:55:00,37.49,37.51,37.48,37.49,77824.0,30.9816,30.9981,30.9733,30.9816,77824.0
2017-09-11 10:00:00,37.49,37.51,37.47,37.51,51404.0,30.9816,30.9981,30.9651,30.9981,51404.0
2017-09-11 10:05:00,37.51,37.55,37.49,37.55,53960.0,30.9981,31.0312,30.9816,31.0312,53960.0
2017-09-11 10:10:00,37.54,37.57,37.52,37.56,50904.0,31.0229,31.0477,31.0064,31.0394,50904.0
2017-09-11 10:15:00,37.56,37.62,37.56,37.62,68928.0,31.0394,31.089,31.0394,31.089,68928.0
2017-09-11 10:20:00,37.63,37.66,37.63,37.63,80728.0,31.0973,31.1221,31.0973,31.0973,80728.0
2017-09-11 10:25:00,37.63,37.63,37.57,37.58,67324.0,31.0973,31.0973,31.0477,31.056,67324.0
2017-09-11 10:30:00,37.57,37.64,37.57,37.62,48592.0,31.0477,31.1056,31.0477,31.089,48592.0
2017-09-11 10:35:00,37.63,37.64,37.6,37.62,64468.0,31.0973,31.1056,31.0725,31.089,64468.0
2017-09-11 10:40:00,37.62,37.63,37.59,37.61,55596.0,31.089,31.0973,31.0642,31.0808,55596.0
2017-09-11 10:45:00,37.6,37.62,37.6,37.6,23564.0,31.0725,31.089,31.0725,31.0725,23564.0
2017-09-11 10:50:00,37.6,37.62,37.57,37.59,53028.0,31.0725,31.089,31.0477,31.0642,53028.0
2017-09-11 10:55:00,37.59,37.6,37.57,37.6,40264.0,31.0642,31.0725,31.0477,31.0725,40264.0
2017-09-11 11:00:00,37.61,37.61,37.58,37.6,37836.0,31.0808,31.0808,31.056,31.0725,37836.0
2017-09-11 11:05:00,37.6,37.6,37.58,37.59,37432.0,31.0725,31.0725,31.056,31.0642,37432.0
2017-09-11 11:10:00,37.59,37.62,37.58,37.61,37904.0,31.0642,31.089,31.056,31.0808,37904.0
2017-09-11 11:15:00,37.62,37.64,37.6,37.64,42472.0,31.089,31.1056,31.0725,31.1056,42472.0
2017-09-11 11:20:00,37.64,37.66,37.63,37.63,72260.0,31.1056,31.1221,31.0973,31.0973,72260.0
2017-09-11 11:25:00,37.63,37.63,37.6,37.61,26396.0,31.0973,31.0973,31.0725,31.0808,26396.0
2017-09-11 11:30:00,37.62,37.65,37.62,37.65,22444.0,31.089,31.1138,31.089,31.1138,22444.0
2017-09-11 11:35:00,37.65,37.65,37.64,37.65,47168.0,31.1138,31.1138,31.1056,31.1138,47168.0
2017-09-11 11:40:00,37.65,37.65,37.63,37.64,48596.0,31.1138,31.1138,31.0973,31.1056,48596.0
2017-09-11 11:45:00,37.64,37.64,37.63,37.63,22064.0,31.1056,31.1056,31.0973,31.0973,22064.0
2017-09-11 11:50:00,37.63,37.64,37.6,37.6,55496.0,31.0973,31.1056,31.0725,31.0725,55496.0
2017-09-11 11:55:00,37.61,37.64,37.6,37.63,56288.0,31.0808,31.1056,31.0725,31.0973,56288.0
2017-09-11 12:00:00,37.63,37.64,37.62,37.64,41688.0,31.0973,31.1056,31.089,31.1056,41688.0
2017-09-11 12:05:00,37.64,37.7,37.64,37.7,47080.0,31.1056,31.1551,31.1056,31.1551,47080.0
2017-09-11 12:10:00,37.7,37.72,37.7,37.72,67040.0,31.1551,31.1717,31.1551,31.1717,67040.0
2017-09-11 12:15:00,37.72,37.72,37.7,37.7,48952.0,31.1717,31.1717,31.1551,31.1551,48952.0
2017-09-11 12:20:00,37.7,37.74,37.69,37.74,25200.0,31.1551,31.1882,31.1469,31.1882,25200.0
2017-09-11 12:25:00,37.74,37.75,37.73,37.75,38484.0,31.1882,31.1965,31.1799,31.1965,38484.0
2017-09-11 12:30:00,37.74,37.75,37.74,37.74,47208.0,31.1882,31.1965,31.1882,31.1882,47208.0
2017-09-11 12:35:00,37.74,37.77,37.74,37.77,56232.0,31.1882,31.213,31.1882,31.213,56232.0
2017-09-11 12:40:00,37.77,37.79,37.77,37.77,57700.0,31.213,31.2295,31.213,31.213,57700.0
2017-09-11 12:45:00,37.77,37.77,37.75,37.75,18304.0,31.213,31.213,31.1965,31.1965,18304.0
2017-09-11 12:50:00,37.75,37.79,37.75,37.78,59528.0,31.1965,31.2295,31.1965,31.2213,59528.0
2017-09-11 12:55:00,37.78,37.79,37.78,37.78,16552.0,31.2213,31.2295,31.2213,31.2213,16552.0
2017-09-11 13:00:00,37.78,37.8,37.78,37.79,47000.0,31.2213,31.2378,31.2213,31.2295,47000.0
2017-09-11 13:05:00,37.79,37.84,37.78,37.82,113424.0,31.2295,31.2708,31.2213,31.2543,113424.0
2017-09-11 13:10:00,37.82,37.84,37.81,37.82,47308.0,31.2543,31.2708,31.246,31.2543,47308.0
2017-09-11 13:15:00,37.82,37.83,37.81,37.83,59792.0,31.2543,31.2626,31.246,31.2626,59792.0
2017-09-11 13:20:00,37.84,37.84,37.79,37.8,29016.0,31.2708,31.2708,31.2295,31.2378,29016.0
2017-09-11 13:25:00,37.79,37.8,37.78,37.78,45532.0,31.2295,31.2378,31.2213,31.2213,45532.0
2017-09-11 13:30:00,37.78,37.79,37.76,37.79,32832.0,31.2213,31.2295,31.2047,31.2295,32832.0
2017-09-11 13:35:00,37.79,37.8,37.77,37.78,36196.0,31.2295,31.2378,31.213,31.2213,36196.0
2017-09-11 13:40:00,37.78,37.78,37.76,37.78,27324.0,31.2213,31.2213,31.2047,31.2213,27324.0
2017-09-11 13:45:00,37.79,37.82,37.78,37.82,55888.0,31.2295,31.2543,31.2213,31.2543,55888.0
2017-09-11 13:50:00,37.82,37.82,37.8,37.81,38092.0,31.2543,31.2543,31.2378,31.246,38092.0
2017-09-11 13:55:00,37.81,37.84,37.81,37.84,35160.0,31.246,31.2708,31.246,31.2708,35160.0
2017-09-11 14:00:00,37.84,37.84,37.8,37.81,36184.0,31.2708,31.2708,31.2378,31.246,36184.0
2017-09-11 14:05:00,37.81,37.84,37.81,37.84,45892.0,31.246,31.2708,31.246,31.2708,45892.0
2017-09-11 14:10:00,37.83,37.87,37.83,37.87,68420.0,31.2626,31.2956,31.2626,31.2956,68420.0
2017-09-11 14:15:00,37.87,37.87,37.84,37.85,63620.0,31.2956,31.2956,31.2708,31.2791,63620.0
2017-09-11 14:20:00,37.85,37.87,37.85,37.86,46064.0,31.2791,31.2956,31.2791,31.2874,46064.0
2017-09-11 14:25:00,37.87,37.88,37.87,37.87,52344.0,31.2956,31.3039,31.2956,31.2956,52344.0
2017-09-11 14:30:00,37.87,37.89,37.87,37.89,58000.0,31.2956,31.3122,31.2956,31.3122,58000.0
2017-09-11 14:35:00,37.89,37.9,37.87,37.88,56084.0,31.3122,31.3204,31.2956,31.3039,56084.0
2017-09-11 14:40:00,37.88,37.89,37.86,37.87,61140.0,31.3039,31.3122,31.2874,31.2956,61140.0
2017-09-11 14:45:00,37.87,37.9,37.86,37.89,58804.0,31.2956,31.3204,31.2874,31.3122,58804.0
2017-09-11 14:50:00,37.89,37.9,37.88,37.9,57092.0,31.3122,31.3204,31.3039,31.3204,57092.0
2017-09-11 14:55:00,37.89,37.9,37.84,37.85,74816.0,31.3122,31.3204,31.2708,31.2791,74816.0
2017-09-11 15:00:00,37.85,37.85,37.82,37.82,63060.0,31.2791,31.2791,31.2543,31.2543,63060.0
2017-09-11 15:05:00,37.83,37.83,37.78,37.79,65632.0,31.2626,31.2626,31.2213,31.2295,65632.0
2017-09-11 15:10:00,37.79,37.81,37.77,37.81,99740.0,31.2295,31.246,31.213,31.246,99740.0
2017-09-11 15:15:00,37.81,37.81,37.8,37.81,64336.0,31.246,31.246,31.2378,31.246,64336.0
2017-09-11 15:20:00,37.81,37.81,37.79,37.79,79408.0,31.246,31.246,31.2295,31.2295,79408.0
2017-09-11 15:25:00,37.79,37.8,37.75,37.78,145396.0,31.2295,31.2378,31.1965,31.2213,145396.0
2017-09-11 15:30:00,37.78,37.8,37.78,37.79,107344.0,31.2213,31.2378,31.2213,31.2295,107344.0
2017-09-11 15:35:00,37.79,37.81,37.77,37.81,129388.0,31.2295,31.246,31.213,31.246,129388.0
2017-09-11 15:40:00,37.81,37.81,37.79,37.79,166072.0,31.246,31.246,31.2295,31.2295,166072.0
2017-09-11 15:45:00,37.79,37.8,37.77,37.77,188560.0,31.2295,31.2378,31.213,31.213,188560.0
2017-09-11 15:50:00,37.77,37.78,37.74,37.77,258304.0,31.213,31.2213,31.1882,31.213,258304.0
2017-09-11 15:55:00,37.77,37.85,37.77,37.85,820536.0,31.213,31.2791,31.213,31.2791,820536.0
2017-09-12 09:30:00,37.77,37.84,37.58,37.63,111544.0,31.213,31.2708,31.056,31.0973,111544.0
2017-09-12 09:35:00,37.63,37.71,37.58,37.68,171400.0,31.0973,31.1634,31.056,31.1386,171400.0
2017-09-12 09:40:00,37.7,37.76,37.66,37.68,75284.0,31.1551,31.2047,31.1221,31.1386,75284.0
2017-09-12 09:45:00,37.67,37.71,37.61,37.62,36440.0,31.1303,31.1634,31.0808,31.089,36440.0
2017-09-12 09:50:00,37.63,37.63,37.45,37.49,96740.0,31.0973,31.0973,30.9485,30.9816,96740.0
2017-09-12 09:55:00,37.48,37.49,37.34,37.37,57612.0,30.9733,30.9816,30.8576,30.8824,57612.0
2017-09-12 10:00:00,37.36,37.43,37.33,37.43,128188.0,30.8742,30.932,30.8494,30.932,128188.0
2017-09-12 10:05:00,37.41,37.43,37.36,37.37,79908.0,30.9155,30.932,30.8742,30.8824,79908.0
2017-09-12 10:10:00,37.37,37.46,37.36,37.46,111032.0,30.8824,30.9568,30.8742,30.9568,111032.0
2017-09-12 10:15:00,37.46,37.47,37.38,37.4,53244.0,30.9568,30.9651,30.8907,30.9072,53244.0
2017-09-12 10:20:00,37.41,37.47,37.39,37.42,63080.0,30.9155,30.9651,30.899,30.9237,63080.0
2017-09-12 10:25:00,37.42,37.42,37.37,37.41,68772.0,30.9237,30.9237,30.8824,30.9155,68772.0
2017-09-12 10:30:00,37.41,37.43,37.39,37.42,55308.0,30.9155,30.932,30.899,30.9237,55308.0
2017-09-12 10:35:00,37.41,37.49,37.41,37.44,69748.0,30.9155,30.9816,30.9155,30.9403,69748.0
2017-09-12 10:40:00,37.44,37.44,37.4,37.4,24340.0,30.9403,30.9403,30.9072,30.9072,24340.0
2017-09-12 10:45:00,37.4,37.41,37.38,37.38,76200.0,30.9072,30.9155,30.8907,30.8907,76200.0
2017-09-12 10:50:00,37.39,37.43,37.36,37.36,69376.0,30.899,30.932,30.8742,30.8742,69376.0
2017-09-12 10:55:00,37.36,37.42,37.36,37.37,75780.0,30.8742,30.9237,30.8742,30.8824,75780.0
2017-09-12 11:00:00,37.38,37.38,37.34,37.34,49876.0,30.8907,30.8907,30.8576,30.8576,49876.0
2017-09-12 11:05:00,37.34,37.4,37.33,37.4,89852.0,30.8576,30.9072,30.8494,30.9072,89852.0
2017-09-12 11:10:00,37.4,37.42,37.38,37.38,56260.0,30.9072,30.9237,30.8907,30.8907,56260.0
2017-09-12 11:15:00,37.38,37.4,37.32,37.32,62628.0,30.8907,30.9072,30.8411,30.8411,62628.0
2017-09-12 11:20:00,37.32,37.35,37.31,37.32,73440.0,30.8411,30.8659,30.8328,30.8411,73440.0
2017-09-12 11:25:00,37.33,37.33,37.31,37.32,36800.0,30.8494,30.8494,30.8328,30.8411,36800.0
2017-09-12 11:30:00,37.32,37.33,37.3,37.31,100052.0,30.8411,30.8494,30.8246,30.8328,100052.0
2017-09-12 11:35:00,37.31,37.33,37.29,37.32,36008.0,30.8328,30.8494,30.8163,30.8411,36008.0
2017-09-12 11:40:00,37.33,37.36,37.3,37.33,76700.0,30.8494,30.8742,30.8246,30.8494,76700.0
2017-09-12 11:45:00,37.33,37.34,37.32,37.32,30392.0,30.8494,30.8576,30.8411,30.8411,30392.0
2017-09-12 11:50:00,37.33,37.33,37.3,37.3,60332.0,30.8494,30.8494,30.8246,30.8246,60332.0
2017-09-12 11:55:00,37.3,37.3,37.24,37.25,75708.0,30.8246,30.8246,30.775,30.7833,75708.0
2017-09-12 12:00:00,37.25,37.27,37.24,37.25,46492.0,30.7833,30.7998,30.775,30.7833,46492.0
2017-09-12 12:05:00,37.25,37.25,37.22,37.23,54924.0,30.7833,30.7833,30.7585,30.7667,54924.0
2017-09-12 12:10:00,37.22,37.24,37.22,37.23,57536.0,30.7585,30.775,30.7585,30.7667,57536.0
2017-09-12 12:15:00,37.23,37.27,37.22,37.26,58516.0,30.7667,30.7998,30.7585,30.7915,58516.0
2017-09-12 12:20:00,37.26,37.27,37.24,37.24,45200.0,30.7915,30.7998,30.775,30.775,45200.0
2017-09-12 12:25:00,37.24,37.26,37.23,37.25,66076.0,30.775,30.7915,30.7667,30.7833,66076.0
2017-09-12 12:30:00,37.25,37.26,37.22,37.22,36376.0,30.7833,30.7915,30.7585,30.7585,36376.0
2017-09-12 12:35:00,37.22,37.22,37.19,37.2,52636.0,30.7585,30.7585,30.7337,30.7419,52636.0
2017-09-12 12:40:00,37.2,37.2,37.18,37.18,50184.0,30.7419,30.7419,30.7254,30.7254,50184.0
2017-09-12 12:45:00,37.18,37.19,37.16,37.17,25328.0,30.7254,30.7337,30.7089,30.7171,25328.0
2017-09-12 12:50:00,37.18,37.18,37.17,37.17,31988.0,30.7254,30.7254,30.7171,30.7171,31988.0
2017-09-12 12:55:00,37.17,37.22,37.17,37.21,56900.0,30.7171,30.7585,30.7171,30.7502,56900.0
2017-09-12 13:00:00,37.2,37.21,37.18,37.18,69120.0,30.7419,30.7502,30.7254,30.7254,69120.0
2017-09-12 13:05:00,37.18,37.18,37.16,37.17,18544.0,30.7254,30.7254,30.7089,30.7171,18544.0
2017-09-12 13:10:00,37.16,37.2,37.16,37.19,66408.0,30.7089,30.7419,30.7089,30.7337,66408.0
2017-09-12 13:15:00,37.19,37.21,37.19,37.2,35032.0,30.7337,30.7502,30.7337,30.7419,35032.0
2017-09-12 13:20:00,37.2,37.2,37.17,37.17,20768.0,30.7419,30.7419,30.7171,30.7171,20768.0
2017-09-12 13:25:00,37.17,37.18,37.16,37.17,49016.0,30.7171,30.7254,30.7089,30.7171,49016.0
2017-09-12 13:30:00,37.17,37.17,37.13,37.13,34828.0,30.7171,30.7171,30.6841,30.6841,34828.0
2017-09-12 13:35:00,37.13,37.13,37.08,37.08,56492.0,30.6841,30.6841,30.6428,30.6428,56492.0
2017-09-12 13:40:00,37.08,37.08,37.04,37.05,58028.0,30.6428,30.6428,30.6097,30.618,58028.0
2017-09-12 13:45:00,37.05,37.05,37.01,37.04,51548.0,30.618,30.618,30.5849,30.6097,51548.0
2017-09-12 13:50:00,37.04,37.04,37.01,37.02,55676.0,30.6097,30.6097,30.5849,30.5932,55676.0
2017-09-12 13:55:00,37.02,37.03,37.0,37.01,111428.0,30.5932,30.6015,30.5767,30.5849,111428.0
2017-09-12 14:00:00,37.01,37.02,36.98,37.0,148748.0,30.5849,30.5932,30.5601,30.5767,148748.0
2017-09-12 14:05:00,37.0,37.04,36.99,37.04,73860.0,30.5767,30.6097,30.5684,30.6097,73860.0
2017-09-12 14:10:00,37.03,37.11,37.01,37.11,77648.0,30.6015,30.6676,30.5849,30.6676,77648.0
2017-09-12 14:15:00,37.11,37.15,37.09,37.14,45216.0,30.6676,30.7006,30.651,30.6924,45216.0
2017-09-12 14:20:00,37.14,37.16,37.12,37.14,34316.0,30.6924,30.7089,30.6758,30.6924,34316.0
2017-09-12 14:25:00,37.15,37.2,37.14,37.17,43392.0,30.7006,30.7419,30.6924,30.7171,43392.0
2017-09-12 14:30:00,37.18,37.2,37.18,37.18,48004.0,30.7254,30.7419,30.7254,30.7254,48004.0
2017-09-12 14:35:00,37.18,37.19,37.16,37.16,38192.0,30.7254,30.7337,30.7089,30.7089,38192.0
2017-09-12 14:40:00,37.16,37.21,37.15,37.2,39852.0,30.7089,30.7502,30.7006,30.7419,39852.0
2017-09-12 14:45:00,37.2,37.22,37.19,37.22,41280.0,30.7419,30.7585,30.7337,30.7585,41280.0
2017-09-12 14:50:00,37.21,37.23,37.2,37.2,57568.0,30.7502,30.7667,30.7419,30.7419,57568.0
2017-09-12 14:55:00,37.2,37.23,37.19,37.23,48420.0,30.7419,30.7667,30.7337,30.7667,48420.0
2017-09-12 15:00:00,37.23,37.23,37.19,37.2,58084.0,30.7667,30.7667,30.7337,30.7419,58084.0
2017-09-12 15:05:00,37.2,37.21,37.18,37.21,94712.0,30.7419,30.7502,30.7254,30.7502,94712.0
2017-09-12 15:10:00,37.21,37.23,37.2,37.22,44160.0,30.7502,30.7667,30.7419,30.7585,44160.0
2017-09-12 15:15:00,37.22,37.26,37.21,37.25,55208.0,30.7585,30.7915,30.7502,30.7833,55208.0
2017-09-12 15:20:00,37.26,37.27,37.24,37.26,100356.0,30.7915,30.7998,30.775,30.7915,100356.0
2017-09-12 15:25:00,37.27,37.27,37.23,37.24,66416.0,30.7998,30.7998,30.7667,30.775,66416.0
2017-09-12 15:30:00,37.24,37.24,37.19,37.19,55964.0,30.775,30.775,30.7337,30.7337,55964.0
2017-09-12 15:35:00,37.19,37.19,37.17,37.17,93860.0,30.7337,30.7337,30.7171,30.7171,93860.0
2017-09-12 15:40:00,37.18,37.2,37.17,37.19,144684.0,30.7254,30.7419,30.7171,30.7337,144684.0
2017-09-12 15:45:00,37.19,37.21,37.16,37.19,162332.0,30.7337,30.7502,30.7089,30.7337,162332.0
2017-09-12 15:50:00,37.19,37.2,37.18,37.2,228744.0,30.7337,30.7419,30.7254,30.7419,228744.0
2017-09-12 15:55:00,37.2,37.29,37.19,37.28,673120.0,30.7419,30.8163,30.7337,30.8081,673120.0
2017-09-13 09:30:00,37.26,37.3,37.02,37.02,182844.0,30.7915,30.8246,30.5932,30.5932,182844.0
2017-09-13 09:35:00,37.03,37.13,37.01,37.03,87504.0,30.6015,30.6841,30.5849,30.6015,87504.0
2017-09-13 09:40:00,37.02,37.07,37.01,37.05,106240.0,30.5932,30.6345,30.5849,30.618,106240.0
2017-09-13 09:45:00,37.05,37.15,37.04,37.13,73740.0,30.618,30.7006,30.6097,30.6841,73740.0
2017-09-13 09:50:00,37.11,37.14,37.06,37.06,34420.0,30.6676,30.6924,30.6262,30.6262,34420.0
2017-09-13 09:55:00,37.06,37.07,37.04,37.05,69480.0,30.6262,30.6345,30.6097,30.618,69480.0
2017-09-13 10:00:00,37.04,37.07,37.01,37.04,88208.0,30.6097,30.6345,30.5849,30.6097,88208.0
2017-09-13 10:05:00,37.04,37.09,37.02,37.06,108888.0,30.6097,30.651,30.5932,30.6262,108888.0
2017-09-13 10:10:00,37.05,37.16,37.05,37.12,58928.0,30.618,30.7089,30.618,30.6758,58928.0
2017-09-13 10:15:00,37.13,37.18,37.1,37.1,45960.0,30.6841,30.7254,30.6593,30.6593,45960.0
2017-09-13 10:20:00,37.12,37.13,37.08,37.08,45860.0,30.6758,30.6841,30.6428,30.6428,45860.0
2017-09-13 10:25:00,37.08,37.16,37.08,37.14,109952.0,30.6428,30.7089,30.6428,30.6924,109952.0
2017-09-13 10:30:00,37.13,37.15,37.1,37.15,99608.0,30.6841,30.7006,30.6593,30.7006,99608.0
2017-09-13 10:35:00,37.14,37.19,37.13,37.15,45700.0,30.6924,30.7337,30.6841,30.7006,45700.0
2017-09-13 10:40:00,37.15,37.18,37.13,37.13,72692.0,30.7006,30.7254,30.6841,30.6841,72692.0
2017-09-13 10:45:00,37.13,37.14,37.1,37.12,89784.0,30.6841,30.6924,30.6593,30.6758,89784.0
2017-09-13 10:50:00,37.13,37.15,37.12,37.13,31560.0,30.6841,30.7006,30.6758,30.6841,31560.0
2017-09-13 10:55:00,37.13,37.17,37.12,37.16,56312.0,30.6841,30.7171,30.6758,30.7089,56312.0
2017-09-13 11:00:00,37.16,37.16,37.14,37.16,43240.0,30.7089,30.7089,30.6924,30.7089,43240.0
2017-09-13 11:05:00,37.17,37.19,37.11,37.11,57112.0,30.7171,30.7337,30.6676,30.6676,57112.0
2017-09-13 11:10:00,37.12,37.13,37.07,37.1,146216.0,30.6758,30.6841,30.6345,30.6593,146216.0
2017-09-13 11:15:00,37.1,37.13,37.09,37.1,68332.0,30.6593,30.6841,30.651,30.6593,68332.0
2017-09-13 11:20:00,37.09,37.09,37.05,37.06,58028.0,30.651,30.651,30.618,30.6262,58028.0
2017-09-13 11:25:00,37.06,37.08,37.05,37.07,73892.0,30.6262,30.6428,30.618,30.6345,73892.0
2017-09-13 11:30:00,37.07,37.1,37.06,37.08,35720.0,30.6345,30.6593,30.6262,30.6428,35720.0
2017-09-13 11:35:00,37.07,37.09,37.07,37.09,22436.0,30.6345,30.651,30.6345,30.651,22436.0
2017-09-13 11:40:00,37.09,37.1,37.06,37.07,16000.0,30.651,30.6593,30.6262,30.6345,16000.0
2017-09-13 11:45:00,37.06,37.09,37.06,37.09,43928.0,30.6262,30.651,30.6262,30.651,43928.0
2017-09-13 11:50:00,37.08,37.13,37.07,37.13,51476.0,30.6428,30.6841,30.6345,30.6841,51476.0
2017-09-13 11:55:00,37.13,37.17,37.13,37.17,32444.0,30.6841,30.7171,30.6841,30.7171,32444.0
2017-09-13 12:00:00,37.17,37.19,37.16,37.17,32748.0,30.7171,30.7337,30.7089,30.7171,32748.0
2017-09-13 12:05:00,37.17,37.18,37.17,37.17,25876.0,30.7171,30.7254,30.7171,30.7171,25876.0
2017-09-13 12:10:00,37.16,37.19,37.16,37.18,38024.0,30.7089,30.7337,30.7089,30.7254,38024.0
2017-09-13 12:15:00,37.18,37.2,37.16,37.16,17056.0,30.7254,30.7419,30.7089,30.7089,17056.0
2017-09-13 12:20:00,37.16,37.18,37.16,37.17,22620.0,30.7089,30.7254,30.7089,30.7171,22620.0
2017-09-13 12:25:00,37.16,37.19,37.16,37.19,21400.0,30.7089,30.7337,30.7089,30.7337,21400.0
2017-09-13 12:30:00,37.19,37.21,37.18,37.19,12648.0,30.7337,30.7502,30.7254,30.7337,12648.0
2017-09-13 12:35:00,37.16,37.18,37.14,37.14,2688.0,30.7089,30.7254,30.6924,30.6924,2688.0
2017-09-13 12:40:00,37.16,37.19,37.15,37.17,39128.0,30.7089,30.7337,30.7006,30.7171,39128.0
2017-09-13 12:45:00,37.17,37.17,37.15,37.15,14920.0,30.7171,30.7171,30.7006,30.7006,14920.0
2017-09-13 12:50:00,37.16,37.16,37.15,37.15,19816.0,30.7089,30.7089,30.7006,30.7006,19816.0
2017-09-13 12:55:00,37.13,37.14,37.12,37.12,10952.0,30.6841,30.6924,30.6758,30.6758,10952.0
2017-09-13 13:00:00,37.12,37.15,37.12,37.15,51836.0,30.6758,30.7006,30.6758,30.7006,51836.0
2017-09-13 13:05:00,37.16,37.16,37.12,37.12,26196.0,30.7089,30.7089,30.6758,30.6758,26196.0
2017-09-13 13:10:00,37.12,37.15,37.12,37.12,32832.0,30.6758,30.7006,30.6758,30.6758,32832.0
2017-09-13 13:15:00,37.12,37.14,37.12,37.13,40032.0,30.6758,30.6924,30.6758,30.6841,40032.0
2017-09-13 13:20:00,37.13,37.13,37.09,37.09,47912.0,30.6841,30.6841,30.651,30.651,47912.0
2017-09-13 13:25:00,37.09,37.1,37.06,37.1,52388.0,30.651,30.6593,30.6262,30.6593,52388.0
2017-09-13 13:30:00,37.09,37.11,37.09,37.09,19636.0,30.651,30.6676,30.651,30.651,19636.0
2017-09-13 13:35:00,37.09,37.1,37.09,37.09,29396.0,30.651,30.6593,30.651,30.651,29396.0
2017-09-13 13:40:00,37.09,37.09,37.06,37.06,22660.0,30.651,30.651,30.6262,30.6262,22660.0
2017-09-13 13:45:00,37.06,37.08,37.06,37.06,34976.0,30.6262,30.6428,30.6262,30.6262,34976.0
2017-09-13 13:50:00,37.06,37.07,37.04,37.04,20304.0,30.6262,30.6345,30.6097,30.6097,20304.0
2017-09-13 13:55:00,37.04,37.06,37.04,37.05,34568.0,30.6097,30.6262,30.6097,30.618,34568.0
2017-09-13 14:00:00,37.05,37.05,37.04,37.05,38476.0,30.618,30.618,30.6097,30.618,38476.0
2017-09-13 14:05:00,37.05,37.11,37.05,37.09,33148.0,30.618,30.6676,30.618,30.651,33148.0
2017-09-13 14:10:00,37.08,37.1,37.07,37.08,23808.0,30.6428,30.6593,30.6345,30.6428,23808.0
2017-09-13 14:15:00,37.08,37.08,37.07,37.07,31552.0,30.6428,30.6428,30.6345,30.6345,31552.0
2017-09-13 14:20:00,37.07,37.11,37.07,37.1,27740.0,30.6345,30.6676,30.6345,30.6593,27740.0
2017-09-13 14:25:00,37.1,37.11,37.09,37.1,17628.0,30.6593,30.6676,30.651,30.6593,17628.0
2017-09-13 14:30:00,37.09,37.1,37.09,37.09,6064.0,30.651,30.6593,30.651,30.651,6064.0
2017-09-13 14:35:00,37.09,37.09,37.08,37.08,43312.0,30.651,30.651,30.6428,30.6428,43312.0
2017-09-13 14:40:00,37.08,37.1,37.07,37.09,32772.0,30.6428,30.6593,30.6345,30.651,32772.0
2017-09-13 14:45:00,37.1,37.12,37.1,37.11,23524.0,30.6593,30.6758,30.6593,30.6676,23524.0
2017-09-13 14:50:00,37.11,37.12,37.09,37.12,36864.0,30.6676,30.6758,30.651,30.6758,36864.0
2017-09-13 14:55:00,37.12,37.12,37.09,37.09,16056.0,30.6758,30.6758,30.651,30.651,16056.0
2017-09-13 15:00:00,37.09,37.1,37.09,37.09,57912.0,30.651,30.6593,30.651,30.651,57912.0
2017-09-13 15:05:00,37.09,37.09,37.06,37.07,37048.0,30.651,30.651,30.6262,30.6345,37048.0
2017-09-13 15:10:00,37.07,37.08,37.06,37.06,38824.0,30.6345,30.6428,30.6262,30.6262,38824.0
2017-09-13 15:15:00,37.06,37.07,37.05,37.07,48144.0,30.6262,30.6345,30.618,30.6345,48144.0
2017-09-13 15:20:00,37.07,37.07,37.03,37.04,43604.0,30.6345,30.6345,30.6015,30.6097,43604.0
2017-09-13 15:25:00,37.03,37.04,37.02,37.02,63108.0,30.6015,30.6097,30.5932,30.5932,63108.0
2017-09-13 15:30:00,37.03,37.06,37.02,37.06,54300.0,30.6015,30.6262,30.5932,30.6262,54300.0
2017-09-13 15:35:00,37.06,37.07,37.04,37.06,78676.0,30.6262,30.6345,30.6097,30.6262,78676.0
2017-09-13 15:40:00,37.06,37.07,37.06,37.06,80536.0,30.6262,30.6345,30.6262,30.6262,80536.0
2017-09-13 15:45:00,37.06,37.07,37.04,37.05,137156.0,30.6262,30.6345,30.6097,30.618,137156.0
2017-09-13 15:50:00,37.05,37.05,37.04,37.05,132896.0,30.618,30.618,30.6097,30.618,132896.0
2017-09-13 15:55:00,37.05,37.07,37.04,37.05,307868.0,30.618,30.6345,30.6097,30.618,307868.0
2017-09-14 09:30:00,37.0,37.1,36.91,36.99,193064.0,30.5767,30.6593,30.5023,30.5684,193064.0
2017-09-14 09:35:00,37.02,37.02,36.95,37.02,33620.0,30.5932,30.5932,30.5353,30.5932,33620.0
2017-09-14 09:40:00,37.04,37.13,37.04,37.12,40308.0,30.6097,30.6841,30.6097,30.6758,40308.0
2017-09-14 09:45:00,37.12,37.13,37.08,37.1,34744.0,30.6758,30.6841,30.6428,30.6593,34744.0
2017-09-14 09:50:00,37.11,37.15,37.1,37.11,38916.0,30.6676,30.7006,30.6593,30.6676,38916.0
2017-09-14 09:55:00,37.11,37.12,37.08,37.09,38352.0,30.6676,30.6758,30.6428,30.651,38352.0
2017-09-14 10:00:00,37.08,37.17,37.07,37.15,65768.0,30.6428,30.7171,30.6345,30.7006,65768.0
2017-09-14 10:05:00,37.13,37.22,37.13,37.21,37488.0,30.6841,30.7585,30.6841,30.7502,37488.0
2017-09-14 10:10:00,37.2,37.22,37.17,37.2,32404.0,30.7419,30.7585,30.7171,30.7419,32404.0
2017-09-14 10:15:00,37.19,37.27,37.19,37.27,41676.0,30.7337,30.7998,30.7337,30.7998,41676.0
2017-09-14 10:20:00,37.27,37.27,37.24,37.24,38896.0,30.7998,30.7998,30.775,30.775,38896.0
2017-09-14 10:25:00,37.24,37.26,37.22,37.22,10956.0,30.775,30.7915,30.7585,30.7585,10956.0
2017-09-14 10:30:00,37.22,37.23,37.18,37.2,27412.0,30.7585,30.7667,30.7254,30.7419,27412.0
2017-09-14 10:35:00,37.19,37.2,37.16,37.17,24688.0,30.7337,30.7419,30.7089,30.7171,24688.0
2017-09-14 10:40:00,37.16,37.18,37.15,37.18,57776.0,30.7089,30.7254,30.7006,30.7254,57776.0
2017-09-14 10:45:00,37.18,37.22,37.17,37.2,16448.0,30.7254,30.7585,30.7171,30.7419,16448.0
2017-09-14 10:50:00,37.19,37.2,37.17,37.19,14300.0,30.7337,30.7419,30.7171,30.7337,14300.0
2017-09-14 10:55:00,37.19,37.23,37.17,37.17,26104.0,30.7337,30.7667,30.7171,30.7171,26104.0
2017-09-14 11:00:00,37.17,37.18,37.15,37.16,21200.0,30.7171,30.7254,30.7006,30.7089,21200.0
2017-09-14 11:05:00,37.16,37.16,37.14,37.14,21696.0,30.7089,30.7089,30.6924,30.6924,21696.0
2017-09-14 11:10:00,37.15,37.2,37.15,37.2,17616.0,30.7006,30.7419,30.7006,30.7419,17616.0
2017-09-14 11:15:00,37.2,37.23,37.2,37.22,25344.0,30.7419,30.7667,30.7419,30.7585,25344.0
2017-09-14 11:20:00,37.22,37.25,37.21,37.24,37028.0,30.7585,30.7833,30.7502,30.775,37028.0
2017-09-14 11:25:00,37.24,37.25,37.21,37.23,26420.0,30.775,30.7833,30.7502,30.7667,26420.0
2017-09-14 11:30:00,37.24,37.27,37.23,37.27,19280.0,30.775,30.7998,30.7667,30.7998,19280.0
2017-09-14 11:35:00,37.27,37.27,37.2,37.22,61768.0,30.7998,30.7998,30.7419,30.7585,61768.0
2017-09-14 11:40:00,37.23,37.24,37.22,37.23,16216.0,30.7667,30.775,30.7585,30.7667,16216.0
2017-09-14 11:45:00,37.24,37.25,37.21,37.24,9604.0,30.775,30.7833,30.7502,30.775,9604.0
2017-09-14 11:50:00,37.25,37.27,37.23,37.25,19500.0,30.7833,30.7998,30.7667,30.7833,19500.0
2017-09-14 11:55:00,37.26,37.27,37.24,37.24,24820.0,30.7915,30.7998,30.775,30.775,24820.0
2017-09-14 12:00:00,37.25,37.28,37.25,37.28,22568.0,30.7833,30.8081,30.7833,30.8081,22568.0
2017-09-14 12:05:00,37.27,37.27,37.25,37.25,12472.0,30.7998,30.7998,30.7833,30.7833,12472.0
2017-09-14 12:10:00,37.24,37.25,37.24,37.24,14472.0,30.775,30.7833,30.775,30.775,14472.0
2017-09-14 12:15:00,37.25,37.31,37.25,37.3,28368.0,30.7833,30.8328,30.7833,30.8246,28368.0
2017-09-14 12:20:00,37.29,37.3,37.28,37.29,26988.0,30.8163,30.8246,30.8081,30.8163,26988.0
2017-09-14 12:25:00,37.29,37.31,37.29,37.31,8848.0,30.8163,30.8328,30.8163,30.8328,8848.0
2017-09-14 12:30:00,37.3,37.31,37.29,37.3,19976.0,30.8246,30.8328,30.8163,30.8246,19976.0
2017-09-14 12:35:00,37.28,37.29,37.27,37.27,9924.0,30.8081,30.8163,30.7998,30.7998,9924.0
2017-09-14 12:40:00,37.28,37.3,37.26,37.3,30192.0,30.8081,30.8246,30.7915,30.8246,30192.0
2017-09-14 12:45:00,37.3,37.3,37.28,37.29,13500.0,30.8246,30.8246,30.8081,30.8163,13500.0
2017-09-14 12:50:00,37.29,37.3,37.25,37.26,47596.0,30.8163,30.8246,30.7833,30.7915,47596.0
2017-09-14 12:55:00,37.25,37.27,37.25,37.26,24556.0,30.7833,30.7998,30.7833,30.7915,24556.0
2017-09-14 13:00:00,37.27,37.27,37.26,37.26,4396.0,30.7998,30.7998,30.7915,30.7915,4396.0
2017-09-14 13:05:00,37.27,37.29,37.27,37.29,22580.0,30.7998,30.8163,30.7998,30.8163,22580.0
2017-09-14 13:10:00,37.29,37.3,37.27,37.28,20904.0,30.8163,30.8246,30.7998,30.8081,20904.0
2017-09-14 13:15:00,37.28,37.28,37.26,37.28,14172.0,30.8081,30.8081,30.7915,30.8081,14172.0
2017-09-14 13:20:00,37.27,37.27,37.26,37.26,5104.0,30.7998,30.7998,30.7915,30.7915,5104.0
2017-09-14 13:25:00,37.26,37.33,37.26,37.33,24616.0,30.7915,30.8494,30.7915,30.8494,24616.0
2017-09-14 13:30:00,37.33,37.34,37.32,37.33,18480.0,30.8494,30.8576,30.8411,30.8494,18480.0
2017-09-14 13:35:00,37.32,37.33,37.32,37.32,16756.0,30.8411,30.8494,30.8411,30.8411,16756.0
2017-09-14 13:40:00,37.32,37.32,37.29,37.32,28048.0,30.8411,30.8411,30.8163,30.8411,28048.0
2017-09-14 13:45:00,37.31,37.35,37.31,37.35,24212.0,30.8328,30.8659,30.8328,30.8659,24212.0
2017-09-14 13:50:00,37.35,37.37,37.35,37.37,27564.0,30.8659,30.8824,30.8659,30.8824,27564.0
2017-09-14 13:55:00,37.37,37.4,37.37,37.4,27732.0,30.8824,30.9072,30.8824,30.9072,27732.0
2017-09-14 14:00:00,37.4,37.4,37.38,37.38,26356.0,30.9072,30.9072,30.8907,30.8907,26356.0
2017-09-14 14:05:00,37.38,37.4,37.38,37.38,13876.0,30.8907,30.9072,30.8907,30.8907,13876.0
2017-09-14 14:10:00,37.38,37.4,37.38,37.38,11692.0,30.8907,30.9072,30.8907,30.8907,11692.0
2017-09-14 14:15:00,37.38,37.39,37.38,37.38,11912.0,30.8907,30.899,30.8907,30.8907,11912.0
2017-09-14 14:20:00,37.38,37.41,37.38,37.38,14532.0,30.8907,30.9155,30.8907,30.8907,14532.0
2017-09-14 14:25:00,37.39,37.4,37.37,37.37,43236.0,30.899,30.9072,30.8824,30.8824,43236.0
2017-09-14 14:30:00,37.38,37.42,37.37,37.42,42276.0,30.8907,30.9237,30.8824,30.9237,42276.0
2017-09-14 14:35:00,37.41,37.45,37.41,37.43,47276.0,30.9155,30.9485,30.9155,30.932,47276.0
2017-09-14 14:40:00,37.43,37.46,37.43,37.45,35040.0,30.932,30.9568,30.932,30.9485,35040.0
2017-09-14 14:45:00,37.45,37.45,37.44,37.45,29220.0,30.9485,30.9485,30.9403,30.9485,29220.0
2017-09-14 14:50:00,37.45,37.46,37.42,37.42,40036.0,30.9485,30.9568,30.9237,30.9237,40036.0
2017-09-14 14:55:00,37.42,37.42,37.38,37.38,38924.0,30.9237,30.9237,30.8907,30.8907,38924.0
2017-09-14 15:00:00,37.37,37.38,37.34,37.34,43648.0,30.8824,30.8907,30.8576,30.8576,43648.0
2017-09-14 15:05:00,37.34,37.35,37.32,37.33,48548.0,30.8576,30.8659,30.8411,30.8494,48548.0
2017-09-14 15:10:00,37.32,37.33,37.32,37.32,59776.0,30.8411,30.8494,30.8411,30.8411,59776.0
2017-09-14 15:15:00,37.33,37.33,37.31,37.33,46908.0,30.8494,30.8494,30.8328,30.8494,46908.0
2017-09-14 15:20:00,37.34,37.35,37.32,37.34,58024.0,30.8576,30.8659,30.8411,30.8576,58024.0
2017-09-14 15:25:00,37.34,37.37,37.33,37.36,66188.0,30.8576,30.8824,30.8494,30.8742,66188.0
2017-09-14 15:30:00,37.36,37.38,37.35,37.35,67896.0,30.8742,30.8907,30.8659,30.8659,67896.0
2017-09-14 15:35:00,37.35,37.35,37.32,37.33,69396.0,30.8659,30.8659,30.8411,30.8494,69396.0
2017-09-14 15:40:00,37.34,37.39,37.34,37.37,66144.0,30.8576,30.899,30.8576,30.8824,66144.0
2017-09-14 15:45:00,37.37,37.39,37.35,37.37,86128.0,30.8824,30.899,30.8659,30.8824,86128.0
2017-09-14 15:50:00,37.38,37.39,37.35,37.37,108780.0,30.8907,30.899,30.8659,30.8824,108780.0
2017-09-14 15:55:00,37.38,37.4,37.37,37.4,236184.0,30.8907,30.9072,30.8824,30.9072,236184.0
2017-09-15 09:30:00,37.53,37.55,37.39,37.49,2739384.0,31.0147,31.0312,30.899,30.9816,2739384.0
2017-09-15 09:35:00,37.51,37.57,37.48,37.52,61600.0,30.9981,31.0477,30.9733,31.0064,61600.0
2017-09-15 09:40:00,37.5,37.6,37.5,37.54,68060.0,30.9899,31.0725,30.9899,31.0229,68060.0
2017-09-15 09:45:00,37.54,37.56,37.49,37.52,62424.0,31.0229,31.0394,30.9816,31.0064,62424.0
2017-09-15 09:50:00,37.49,37.5,37.41,37.42,34500.0,30.9816,30.9899,30.9155,30.9237,34500.0
2017-09-15 09:55:00,37.43,37.44,37.37,37.38,26484.0,30.932,30.9403,30.8824,30.8907,26484.0
2017-09-15 10:00:00,37.37,37.4,37.36,37.36,22524.0,30.8824,30.9072,30.8742,30.8742,22524.0
2017-09-15 10:05:00,37.35,37.37,37.34,37.35,51736.0,30.8659,30.8824,30.8576,30.8659,51736.0
2017-09-15 10:10:00,37.35,37.4,37.35,37.39,27300.0,30.8659,30.9072,30.8659,30.899,27300.0
2017-09-15 10:15:00,37.4,37.41,37.38,37.4,13976.0,30.9072,30.9155,30.8907,30.9072,13976.0
2017-09-15 10:20:00,37.4,37.4,37.37,37.37,13812.0,30.9072,30.9072,30.8824,30.8824,13812.0
2017-09-15 10:25:00,37.37,37.37,37.33,37.33,17108.0,30.8824,30.8824,30.8494,30.8494,17108.0
2017-09-15 10:30:00,37.33,37.34,37.3,37.32,20552.0,30.8494,30.8576,30.8246,30.8411,20552.0
2017-09-15 10:35:00,37.31,37.35,37.31,37.32,34264.0,30.8328,30.8659,30.8328,30.8411,34264.0
2017-09-15 10:40:00,37.34,37.34,37.31,37.33,21676.0,30.8576,30.8576,30.8328,30.8494,21676.0
2017-09-15 10:45:00,37.34,37.34,37.31,37.33,11272.0,30.8576,30.8576,30.8328,30.8494,11272.0
2017-09-15 10:50:00,37.33,37.34,37.31,37.33,33964.0,30.8494,30.8576,30.8328,30.8494,33964.0
2017-09-15 10:55:00,37.34,37.35,37.33,37.35,8340.0,30.8576,30.8659,30.8494,30.8659,8340.0
2017-09-15 11:00:00,37.34,37.35,37.32,37.34,19436.0,30.8576,30.8659,30.8411,30.8576,19436.0
2017-09-15 11:05:00,37.35,37.36,37.32,37.34,42152.0,30.8659,30.8742,30.8411,30.8576,42152.0
2017-09-15 11:10:00,37.34,37.36,37.34,37.35,20264.0,30.8576,30.8742,30.8576,30.8659,20264.0
2017-09-15 11:15:00,37.35,37.39,37.35,37.37,28052.0,30.8659,30.899,30.8659,30.8824,28052.0
2017-09-15 11:20:00,37.38,37.39,37.37,37.38,29720.0,30.8907,30.899,30.8824,30.8907,29720.0
2017-09-15 11:25:00,37.37,37.38,37.35,37.38,19548.0,30.8824,30.8907,30.8659,30.8907,19548.0
2017-09-15 11:30:00,37.38,37.4,37.37,37.38,14976.0,30.8907,30.9072,30.8824,30.8907,14976.0
2017-09-15 11:35:00,37.38,37.39,37.38,37.38,65064.0,30.8907,30.899,30.8907,30.8907,65064.0
2017-09-15 11:40:00,37.39,37.4,37.38,37.4,24532.0,30.899,30.9072,30.8907,30.9072,24532.0
2017-09-15 11:45:00,37.4,37.41,37.39,37.41,36340.0,30.9072,30.9155,30.899,30.9155,36340.0
2017-09-15 11:50:00,37.4,37.41,37.4,37.4,31608.0,30.9072,30.9155,30.9072,30.9072,31608.0
2017-09-15 11:55:00,37.4,37.4,37.39,37.39,17720.0,30.9072,30.9072,30.899,30.899,17720.0
2017-09-15 12:00:00,37.39,37.4,37.38,37.4,49168.0,30.899,30.9072,30.8907,30.9072,49168.0
2017-09-15 12:05:00,37.39,37.4,37.38,37.4,22644.0,30.899,30.9072,30.8907,30.9072,22644.0
2017-09-15 12:10:00,37.4,37.41,37.38,37.4,37168.0,30.9072,30.9155,30.8907,30.9072,37168.0
2017-09-15 12:15:00,37.41,37.42,37.38,37.4,34116.0,30.9155,30.9237,30.8907,30.9072,34116.0
2017-09-15 12:20:00,37.39,37.39,37.37,37.38,16760.0,30.899,30.899,30.8824,30.8907,16760.0
2017-09-15 12:25:00,37.38,37.39,37.37,37.38,13624.0,30.8907,30.899,30.8824,30.8907,13624.0
2017-09-15 12:30:00,37.38,37.4,37.38,37.38,29692.0,30.8907,30.9072,30.8907,30.8907,29692.0
2017-09-15 12:35:00,37.39,37.41,37.39,37.41,12832.0,30.899,30.9155,30.899,30.9155,12832.0
2017-09-15 12:40:00,37.41,37.41,37.4,37.41,11496.0,30.9155,30.9155,30.9072,30.9155,11496.0
2017-09-15 12:45:00,37.41,37.42,37.4,37.41,17764.0,30.9155,30.9237,30.9072,30.9155,17764.0
2017-09-15 12:50:00,37.41,37.41,37.39,37.4,5360.0,30.9155,30.9155,30.899,30.9072,5360.0
2017-09-15 12:55:00,37.4,37.41,37.39,37.39,13540.0,30.9072,30.9155,30.899,30.899,13540.0
2017-09-15 13:00:00,37.39,37.41,37.38,37.4,9540.0,30.899,30.9155,30.8907,30.9072,9540.0
2017-09-15 13:05:00,37.39,37.4,37.37,37.37,13264.0,30.899,30.9072,30.8824,30.8824,13264.0
2017-09-15 13:10:00,37.37,37.37,37.35,37.35,17068.0,30.8824,30.8824,30.8659,30.8659,17068.0
2017-09-15 13:15:00,37.35,37.4,37.35,37.38,12676.0,30.8659,30.9072,30.8659,30.8907,12676.0
2017-09-15 13:20:00,37.38,37.4,37.38,37.39,6200.0,30.8907,30.9072,30.8907,30.899,6200.0
2017-09-15 13:25:00,37.39,37.39,37.37,37.38,10100.0,30.899,30.899,30.8824,30.8907,10100.0
2017-09-15 13:30:00,37.37,37.39,37.37,37.39,20732.0,30.8824,30.899,30.8824,30.899,20732.0
2017-09-15 13:35:00,37.39,37.4,37.36,37.37,12836.0,30.899,30.9072,30.8742,30.8824,12836.0
2017-09-15 13:40:00,37.38,37.38,37.35,37.35,23824.0,30.8907,30.8907,30.8659,30.8659,23824.0
2017-09-15 13:45:00,37.36,37.36,37.35,37.35,7740.0,30.8742,30.8742,30.8659,30.8659,7740.0
2017-09-15 13:50:00,37.35,37.36,37.35,37.35,9120.0,30.8659,30.8742,30.8659,30.8659,9120.0
2017-09-15 13:55:00,37.35,37.36,37.34,37.36,14636.0,30.8659,30.8742,30.8576,30.8742,14636.0
2017-09-15 14:00:00,37.36,37.37,37.35,37.37,16000.0,30.8742,30.8824,30.8659,30.8824,16000.0
2017-09-15 14:05:00,37.38,37.38,37.36,37.37,13224.0,30.8907,30.8907,30.8742,30.8824,13224.0
2017-09-15 14:10:00,37.37,37.37,37.36,37.36,13272.0,30.8824,30.8824,30.8742,30.8742,13272.0
2017-09-15 14:15:00,37.37,37.38,37.35,37.37,8400.0,30.8824,30.8907,30.8659,30.8824,8400.0
2017-09-15 14:20:00,37.37,37.38,37.36,37.36,23712.0,30.8824,30.8907,30.8742,30.8742,23712.0
2017-09-15 14:25:00,37.37,37.38,37.36,37.37,6884.0,30.8824,30.8907,30.8742,30.8824,6884.0
2017-09-15 14:30:00,37.38,37.42,37.38,37.42,33732.0,30.8907,30.9237,30.8907,30.9237,33732.0
2017-09-15 14:35:00,37.42,37.44,37.42,37.44,19744.0,30.9237,30.9403,30.9237,30.9403,19744.0
2017-09-15 14:40:00,37.43,37.44,37.43,37.44,18760.0,30.932,30.9403,30.932,30.9403,18760.0
2017-09-15 14:45:00,37.44,37.46,37.44,37.46,38808.0,30.9403,30.9568,30.9403,30.9568,38808.0
2017-09-15 14:50:00,37.46,37.49,37.46,37.49,22800.0,30.9568,30.9816,30.9568,30.9816,22800.0
2017-09-15 14:55:00,37.49,37.49,37.46,37.48,38560.0,30.9816,30.9816,30.9568,30.9733,38560.0
2017-09-15 15:00:00,37.49,37.49,37.47,37.49,14136.0,30.9816,30.9816,30.9651,30.9816,14136.0
2017-09-15 15:05:00,37.48,37.51,37.48,37.48,43608.0,30.9733,30.9981,30.9733,30.9733,43608.0
2017-09-15 15:10:00,37.49,37.5,37.48,37.48,21588.0,30.9816,30.9899,30.9733,30.9733,21588.0
2017-09-15 15:15:00,37.48,37.51,37.48,37.5,31288.0,30.9733,30.9981,30.9733,30.9899,31288.0
2017-09-15 15:20:00,37.5,37.52,37.49,37.51,30796.0,30.9899,31.0064,30.9816,30.9981,30796.0
2017-09-15 15:25:00,37.5,37.52,37.48,37.48,37808.0,30.9899,31.0064,30.9733,30.9733,37808.0
2017-09-15 15:30:00,37.49,37.51,37.48,37.5,52372.0,30.9816,30.9981,30.9733,30.9899,52372.0
2017-09-15 15:35:00,37.5,37.51,37.49,37.49,76216.0,30.9899,30.9981,30.9816,30.9816,76216.0
2017-09-15 15:40:00,37.5,37.51,37.49,37.5,82836.0,30.9899,30.9981,30.9816,30.9899,82836.0
2017-09-15 15:45:00,37.51,37.52,37.49,37.5,128072.0,30.9981,31.0064,30.9816,30.9899,128072.0
2017-09-15 15:50:00,37.5,37.51,37.47,37.51,123308.0,30.9899,30.9981,30.9651,30.9981,123308.0
2017-09-15 15:55:00,37.51,37.53,37.5,37.52,506592.0,30.9981,31.0147,30.9899,31.0064,506592.0
2017-09-18 09:30:00,37.5,37.5,37.35,37.36,117164.0,30.9899,30.9899,30.8659,30.8742,117164.0
2017-09-18 09:35:00,37.37,37.49,37.31,37.37,125304.0,30.8824,30.9816,30.8328,30.8824,125304.0
2017-09-18 09:40:00,37.37,37.37,37.24,37.25,96720.0,30.8824,30.8824,30.775,30.7833,96720.0
2017-09-18 09:45:00,37.25,37.29,37.21,37.23,89264.0,30.7833,30.8163,30.7502,30.7667,89264.0
2017-09-18 09:50:00,37.25,37.27,37.21,37.22,57324.0,30.7833,30.7998,30.7502,30.7585,57324.0
2017-09-18 09:55:00,37.22,37.25,37.2,37.23,95472.0,30.7585,30.7833,30.7419,30.7667,95472.0
2017-09-18 10:00:00,37.23,37.28,37.22,37.25,45028.0,30.7667,30.8081,30.7585,30.7833,45028.0
2017-09-18 10:05:00,37.27,37.28,37.24,37.27,30008.0,30.7998,30.8081,30.775,30.7998,30008.0
2017-09-18 10:10:00,37.27,37.27,37.19,37.19,70116.0,30.7998,30.7998,30.7337,30.7337,70116.0
2017-09-18 10:15:00,37.19,37.2,37.16,37.19,49400.0,30.7337,30.7419,30.7089,30.7337,49400.0
2017-09-18 10:20:00,37.19,37.2,37.17,37.17,35260.0,30.7337,30.7419,30.7171,30.7171,35260.0
2017-09-18 10:25:00,37.16,37.18,37.14,37.16,35984.0,30.7089,30.7254,30.6924,30.7089,35984.0
2017-09-18 10:30:00,37.16,37.18,37.14,37.17,38764.0,30.7089,30.7254,30.6924,30.7171,38764.0
2017-09-18 10:35:00,37.16,37.17,37.14,37.14,23656.0,30.7089,30.7171,30.6924,30.6924,23656.0
2017-09-18 10:40:00,37.14,37.16,37.13,37.13,30456.0,30.6924,30.7089,30.6841,30.6841,30456.0
2017-09-18 10:45:00,37.13,37.22,37.13,37.2,44392.0,30.6841,30.7585,30.6841,30.7419,44392.0
2017-09-18 10:50:00,37.21,37.21,37.17,37.2,54016.0,30.7502,30.7502,30.7171,30.7419,54016.0
2017-09-18 10:55:00,37.2,37.2,37.17,37.19,27640.0,30.7419,30.7419,30.7171,30.7337,27640.0
2017-09-18 11:00:00,37.18,37.19,37.16,37.17,39684.0,30.7254,30.7337,30.7089,30.7171,39684.0
2017-09-18 11:05:00,37.17,37.19,37.16,37.19,11332.0,30.7171,30.7337,30.7089,30.7337,11332.0
2017-09-18 11:10:00,37.19,37.2,37.18,37.18,66680.0,30.7337,30.7419,30.7254,30.7254,66680.0
2017-09-18 11:15:00,37.18,37.19,37.17,37.18,42940.0,30.7254,30.7337,30.7171,30.7254,42940.0
2017-09-18 11:20:00,37.18,37.19,37.17,37.19,38116.0,30.7254,30.7337,30.7171,30.7337,38116.0
2017-09-18 11:25:00,37.19,37.22,37.18,37.22,49120.0,30.7337,30.7585,30.7254,30.7585,49120.0
2017-09-18 11:30:00,37.22,37.25,37.21,37.25,54012.0,30.7585,30.7833,30.7502,30.7833,54012.0
2017-09-18 11:35:00,37.25,37.25,37.24,37.25,29560.0,30.7833,30.7833,30.775,30.7833,29560.0
2017-09-18 11:40:00,37.24,37.24,37.22,37.22,54652.0,30.775,30.775,30.7585,30.7585,54652.0
2017-09-18 11:45:00,37.22,37.22,37.2,37.22,27976.0,30.7585,30.7585,30.7419,30.7585,27976.0
2017-09-18 11:50:00,37.22,37.22,37.2,37.2,37160.0,30.7585,30.7585,30.7419,30.7419,37160.0
2017-09-18 11:55:00,37.2,37.2,37.18,37.2,33800.0,30.7419,30.7419,30.7254,30.7419,33800.0
2017-09-18 12:00:00,37.2,37.21,37.15,37.15,44156.0,30.7419,30.7502,30.7006,30.7006,44156.0
2017-09-18 12:05:00,37.13,37.14,37.08,37.12,86976.0,30.6841,30.6924,30.6428,30.6758,86976.0
2017-09-18 12:10:00,37.11,37.13,37.1,37.11,27416.0,30.6676,30.6841,30.6593,30.6676,27416.0
2017-09-18 12:15:00,37.11,37.13,37.1,37.1,132956.0,30.6676,30.6841,30.6593,30.6593,132956.0
2017-09-18 12:20:00,37.1,37.1,37.06,37.06,67708.0,30.6593,30.6593,30.6262,30.6262,67708.0
2017-09-18 12:25:00,37.06,37.09,37.05,37.08,105272.0,30.6262,30.651,30.618,30.6428,105272.0
2017-09-18 12:30:00,37.09,37.1,37.08,37.08,38324.0,30.651,30.6593,30.6428,30.6428,38324.0
2017-09-18 12:35:00,37.08,37.1,37.08,37.08,21100.0,30.6428,30.6593,30.6428,30.6428,21100.0
2017-09-18 12:40:00,37.08,37.1,37.06,37.1,26236.0,30.6428,30.6593,30.6262,30.6593,26236.0
2017-09-18 12:45:00,37.09,37.12,37.08,37.12,43836.0,30.651,30.6758,30.6428,30.6758,43836.0
2017-09-18 12:50:00,37.11,37.13,37.1,37.12,34296.0,30.6676,30.6841,30.6593,30.6758,34296.0
2017-09-18 12:55:00,37.13,37.14,37.11,37.14,27376.0,30.6841,30.6924,30.6676,30.6924,27376.0
2017-09-18 13:00:00,37.14,37.15,37.13,37.15,10628.0,30.6924,30.7006,30.6841,30.7006,10628.0
2017-09-18 13:05:00,37.14,37.15,37.13,37.15,19256.0,30.6924,30.7006,30.6841,30.7006,19256.0
2017-09-18 13:10:00,37.15,37.16,37.12,37.12,53856.0,30.7006,30.7089,30.6758,30.6758,53856.0
2017-09-18 13:15:00,37.12,37.13,37.1,37.12,40228.0,30.6758,30.6841,30.6593,30.6758,40228.0
2017-09-18 13:20:00,37.12,37.13,37.11,37.12,34948.0,30.6758,30.6841,30.6676,30.6758,34948.0
2017-09-18 13:25:00,37.13,37.13,37.12,37.12,13456.0,30.6841,30.6841,30.6758,30.6758,13456.0
2017-09-18 13:30:00,37.13,37.14,37.11,37.11,49908.0,30.6841,30.6924,30.6676,30.6676,49908.0
2017-09-18 13:35:00,37.11,37.11,37.09,37.1,42500.0,30.6676,30.6676,30.651,30.6593,42500.0
2017-09-18 13:40:00,37.1,37.1,37.05,37.07,89120.0,30.6593,30.6593,30.618,30.6345,89120.0
2017-09-18 13:45:00,37.07,37.07,37.05,37.06,31820.0,30.6345,30.6345,30.618,30.6262,31820.0
2017-09-18 13:50:00,37.05,37.06,36.98,36.98,63856.0,30.618,30.6262,30.5601,30.5601,63856.0
2017-09-18 13:55:00,36.98,36.98,36.91,36.91,78076.0,30.5601,30.5601,30.5023,30.5023,78076.0
2017-09-18 14:00:00,36.91,36.91,36.88,36.89,76056.0,30.5023,30.5023,30.4775,30.4858,76056.0
2017-09-18 14:05:00,36.88,36.89,36.86,36.87,82300.0,30.4775,30.4858,30.461,30.4692,82300.0
2017-09-18 14:10:00,36.87,36.87,36.85,36.86,27708.0,30.4692,30.4692,30.4527,30.461,27708.0
2017-09-18 14:15:00,36.85,36.9,36.85,36.88,38512.0,30.4527,30.494,30.4527,30.4775,38512.0
2017-09-18 14:20:00,36.89,36.93,36.89,36.92,9492.0,30.4858,30.5188,30.4858,30.5106,9492.0
2017-09-18 14:25:00,36.93,36.95,36.93,36.95,7664.0,30.5188,30.5353,30.5188,30.5353,7664.0
2017-09-18 14:30:00,36.95,36.96,36.93,36.96,31108.0,30.5353,30.5436,30.5188,30.5436,31108.0
2017-09-18 14:35:00,36.96,37.0,36.96,36.99,19048.0,30.5436,30.5767,30.5436,30.5684,19048.0
2017-09-18 14:40:00,37.0,37.0,36.98,37.0,44184.0,30.5767,30.5767,30.5601,30.5767,44184.0
2017-09-18 14:45:00,37.0,37.02,36.99,37.02,54028.0,30.5767,30.5932,30.5684,30.5932,54028.0
2017-09-18 14:50:00,37.04,37.04,37.02,37.04,5600.0,30.6097,30.6097,30.5932,30.6097,5600.0
2017-09-18 14:55:00,37.03,37.06,37.03,37.04,17256.0,30.6015,30.6262,30.6015,30.6097,17256.0
2017-09-18 15:00:00,37.05,37.07,37.04,37.07,15680.0,30.618,30.6345,30.6097,30.6345,15680.0
2017-09-18 15:05:00,37.06,37.09,37.06,37.09,15900.0,30.6262,30.651,30.6262,30.651,15900.0
2017-09-18 15:10:00,37.08,37.11,37.08,37.1,16728.0,30.6428,30.6676,30.6428,30.6593,16728.0
2017-09-18 15:15:00,37.12,37.12,37.08,37.09,42172.0,30.6758,30.6758,30.6428,30.651,42172.0
2017-09-18 15:20:00,37.09,37.1,37.05,37.05,26364.0,30.651,30.6593,30.618,30.618,26364.0
2017-09-18 15:25:00,37.05,37.05,37.02,37.04,58812.0,30.618,30.618,30.5932,30.6097,58812.0
2017-09-18 15:30:00,37.04,37.06,37.03,37.06,99528.0,30.6097,30.6262,30.6015,30.6262,99528.0
2017-09-18 15:35:00,37.06,37.06,37.04,37.04,42088.0,30.6262,30.6262,30.6097,30.6097,42088.0
2017-09-18 15:40:00,37.04,37.05,37.03,37.04,76592.0,30.6097,30.618,30.6015,30.6097,76592.0
2017-09-18 15:45:00,37.04,37.06,37.04,37.05,86700.0,30.6097,30.6262,30.6097,30.618,86700.0
2017-09-18 15:50:00,37.06,37.06,37.04,37.06,69456.0,30.6262,30.6262,30.6097,30.6262,69456.0
2017-09-18 15:55:00,37.06,37.08,37.04,37.07,311228.0,30.6262,30.6428,30.6097,30.6345,311228.0
2017-09-19 09:30:00,37.12,37.21,37.11,37.12,82004.0,30.6758,30.7502,30.6676,30.6758,82004.0
2017-09-19 09:35:00,37.11,37.2,37.11,37.17,33992.0,30.6676,30.7419,30.6676,30.7171,33992.0
2017-09-19 09:40:00,37.17,37.22,37.11,37.21,45236.0,30.7171,30.7585,30.6676,30.7502,45236.0
2017-09-19 09:45:00,37.23,37.23,37.13,37.15,37128.0,30.7667,30.7667,30.6841,30.7006,37128.0
2017-09-19 09:50:00,37.16,37.19,37.11,37.14,26072.0,30.7089,30.7337,30.6676,30.6924,26072.0
2017-09-19 09:55:00,37.13,37.13,37.05,37.05,41240.0,30.6841,30.6841,30.618,30.618,41240.0
2017-09-19 10:00:00,37.05,37.05,36.97,36.99,62844.0,30.618,30.618,30.5519,30.5684,62844.0
2017-09-19 10:05:00,36.97,36.99,36.95,36.98,44112.0,30.5519,30.5684,30.5353,30.5601,44112.0
2017-09-19 10:10:00,36.98,37.02,36.98,37.0,75132.0,30.5601,30.5932,30.5601,30.5767,75132.0
2017-09-19 10:15:00,37.0,37.03,36.95,36.97,84848.0,30.5767,30.6015,30.5353,30.5519,84848.0
2017-09-19 10:20:00,36.97,37.02,36.97,37.02,54724.0,30.5519,30.5932,30.5519,30.5932,54724.0
2017-09-19 10:25:00,37.02,37.05,37.01,37.04,46220.0,30.5932,30.618,30.5849,30.6097,46220.0
2017-09-19 10:30:00,37.05,37.05,36.99,37.0,65388.0,30.618,30.618,30.5684,30.5767,65388.0
2017-09-19 10:35:00,37.0,37.01,36.93,36.95,60576.0,30.5767,30.5849,30.5188,30.5353,60576.0
2017-09-19 10:40:00,36.95,37.0,36.94,36.99,39172.0,30.5353,30.5767,30.5271,30.5684,39172.0
2017-09-19 10:45:00,36.98,37.01,36.97,36.97,19680.0,30.5601,30.5849,30.5519,30.5519,19680.0
2017-09-19 10:50:00,36.97,37.01,36.97,37.0,34840.0,30.5519,30.5849,30.5519,30.5767,34840.0
2017-09-19 10:55:00,37.01,37.02,37.0,37.0,53840.0,30.5849,30.5932,30.5767,30.5767,53840.0
2017-09-19 11:00:00,37.01,37.12,36.98,37.12,86432.0,30.5849,30.6758,30.5601,30.6758,86432.0
2017-09-19 11:05:00,37.1,37.1,37.04,37.08,42552.0,30.6593,30.6593,30.6097,30.6428,42552.0
2017-09-19 11:10:00,37.09,37.1,37.04,37.06,37432.0,30.651,30.6593,30.6097,30.6262,37432.0
2017-09-19 11:15:00,37.06,37.09,37.06,37.06,55728.0,30.6262,30.651,30.6262,30.6262,55728.0
2017-09-19 11:20:00,37.07,37.08,37.06,37.06,81872.0,30.6345,30.6428,30.6262,30.6262,81872.0
2017-09-19 11:25:00,37.06,37.06,37.02,37.03,54796.0,30.6262,30.6262,30.5932,30.6015,54796.0
2017-09-19 11:30:00,37.03,37.04,37.01,37.02,17592.0,30.6015,30.6097,30.5849,30.5932,17592.0
2017-09-19 11:35:00,37.02,37.02,37.01,37.02,37708.0,30.5932,30.5932,30.5849,30.5932,37708.0
2017-09-19 11:40:00,37.02,37.05,37.02,37.05,22816.0,30.5932,30.618,30.5932,30.618,22816.0
2017-09-19 11:45:00,37.05,37.08,37.04,37.08,19316.0,30.618,30.6428,30.6097,30.6428,19316.0
2017-09-19 11:50:00,37.07,37.08,37.06,37.08,23020.0,30.6345,30.6428,30.6262,30.6428,23020.0
2017-09-19 11:55:00,37.07,37.07,37.04,37.04,19080.0,30.6345,30.6345,30.6097,30.6097,19080.0
2017-09-19 12:00:00,37.05,37.05,36.95,36.98,180844.0,30.618,30.618,30.5353,30.5601,180844.0
2017-09-19 12:05:00,36.98,37.0,36.95,36.96,49732.0,30.5601,30.5767,30.5353,30.5436,49732.0
2017-09-19 12:10:00,36.96,36.98,36.95,36.96,62864.0,30.5436,30.5601,30.5353,30.5436,62864.0
2017-09-19 12:15:00,36.97,36.99,36.96,36.99,32044.0,30.5519,30.5684,30.5436,30.5684,32044.0
2017-09-19 12:20:00,36.98,36.99,36.97,36.97,39200.0,30.5601,30.5684,30.5519,30.5519,39200.0
2017-09-19 12:25:00,36.97,36.99,36.96,36.98,27656.0,30.5519,30.5684,30.5436,30.5601,27656.0
2017-09-19 12:30:00,36.99,37.0,36.98,36.98,46404.0,30.5684,30.5767,30.5601,30.5601,46404.0
2017-09-19 12:35:00,36.99,37.01,36.99,37.01,39896.0,30.5684,30.5849,30.5684,30.5849,39896.0
2017-09-19 12:40:00,37.01,37.02,36.99,37.0,32172.0,30.5849,30.5932,30.5684,30.5767,32172.0
2017-09-19 12:45:00,36.99,37.01,36.99,37.01,22512.0,30.5684,30.5849,30.5684,30.5849,22512.0
2017-09-19 12:50:00,37.01,37.02,36.99,37.02,34696.0,30.5849,30.5932,30.5684,30.5932,34696.0
2017-09-19 12:55:00,37.03,37.03,36.99,36.99,18208.0,30.6015,30.6015,30.5684,30.5684,18208.0
2017-09-19 13:00:00,36.99,37.0,36.95,36.95,36368.0,30.5684,30.5767,30.5353,30.5353,36368.0
2017-09-19 13:05:00,36.96,36.97,36.96,36.97,11344.0,30.5436,30.5519,30.5436,30.5519,11344.0
2017-09-19 13:10:00,36.97,36.97,36.95,36.96,48152.0,30.5519,30.5519,30.5353,30.5436,48152.0
2017-09-19 13:15:00,36.96,37.0,36.96,36.99,46716.0,30.5436,30.5767,30.5436,30.5684,46716.0
2017-09-19 13:20:00,36.99,37.04,36.99,37.04,59844.0,30.5684,30.6097,30.5684,30.6097,59844.0
2017-09-19 13:25:00,37.05,37.05,37.02,37.05,52456.0,30.618,30.618,30.5932,30.618,52456.0
2017-09-19 13:30:00,37.05,37.05,37.01,37.02,47892.0,30.618,30.618,30.5849,30.5932,47892.0
2017-09-19 13:35:00,37.04,37.04,37.02,37.02,28708.0,30.6097,30.6097,30.5932,30.5932,28708.0
2017-09-19 13:40:00,37.02,37.03,37.0,37.02,44664.0,30.5932,30.6015,30.5767,30.5932,44664.0
2017-09-19 13:45:00,37.02,37.04,37.0,37.01,131044.0,30.5932,30.6097,30.5767,30.5849,131044.0
2017-09-19 13:50:00,37.02,37.04,37.01,37.02,50144.0,30.5932,30.6097,30.5849,30.5932,50144.0
2017-09-19 13:55:00,37.02,37.05,37.02,37.02,56292.0,30.5932,30.618,30.5932,30.5932,56292.0
2017-09-19 14:00:00,37.02,37.03,37.0,37.0,50844.0,30.5932,30.6015,30.5767,30.5767,50844.0
2017-09-19 14:05:00,37.01,37.03,36.99,36.99,47168.0,30.5849,30.6015,30.5684,30.5684,47168.0
2017-09-19 14:10:00,36.99,37.01,36.99,37.0,36916.0,30.5684,30.5849,30.5684,30.5767,36916.0
2017-09-19 14:15:00,36.99,37.01,36.99,37.01,50188.0,30.5684,30.5849,30.5684,30.5849,50188.0
2017-09-19 14:20:00,37.01,37.02,37.01,37.02,26776.0,30.5849,30.5932,30.5849,30.5932,26776.0
2017-09-19 14:25:00,37.01,37.01,36.97,36.97,25040.0,30.5849,30.5849,30.5519,30.5519,25040.0
2017-09-19 14:30:00,36.98,37.0,36.98,37.0,41016.0,30.5601,30.5767,30.5601,30.5767,41016.0
2017-09-19 14:35:00,37.0,37.01,36.99,37.01,34160.0,30.5767,30.5849,30.5684,30.5849,34160.0
2017-09-19 14:40:00,37.01,37.02,36.98,36.99,52572.0,30.5849,30.5932,30.5601,30.5684,52572.0
2017-09-19 14:45:00,36.99,37.02,36.99,36.99,61248.0,30.5684,30.5932,30.5684,30.5684,61248.0
2017-09-19 14:50:00,37.0,37.01,36.99,37.01,24440.0,30.5767,30.5849,30.5684,30.5849,24440.0
2017-09-19 14:55:00,37.01,37.04,37.0,37.01,102044.0,30.5849,30.6097,30.5767,30.5849,102044.0
2017-09-19 15:00:00,37.01,37.04,37.0,37.04,52808.0,30.5849,30.6097,30.5767,30.6097,52808.0
2017-09-19 15:05:00,37.04,37.04,37.02,37.02,47376.0,30.6097,30.6097,30.5932,30.5932,47376.0
2017-09-19 15:10:00,37.04,37.04,37.0,37.0,66312.0,30.6097,30.6097,30.5767,30.5767,66312.0
2017-09-19 15:15:00,37.01,37.03,37.0,37.02,62856.0,30.5849,30.6015,30.5767,30.5932,62856.0
2017-09-19 15:20:00,37.02,37.02,36.99,36.99,70524.0,30.5932,30.5932,30.5684,30.5684,70524.0
2017-09-19 15:25:00,37.0,37.02,36.99,37.02,57912.0,30.5767,30.5932,30.5684,30.5932,57912.0
2017-09-19 15:30:00,37.02,37.05,37.02,37.03,88940.0,30.5932,30.618,30.5932,30.6015,88940.0
2017-09-19 15:35:00,37.04,37.05,37.02,37.03,88328.0,30.6097,30.618,30.5932,30.6015,88328.0
2017-09-19 15:40:00,37.04,37.06,37.03,37.05,101572.0,30.6097,30.6262,30.6015,30.618,101572.0
2017-09-19 15:45:00,37.05,37.05,36.99,37.01,151720.0,30.618,30.618,30.5684,30.5849,151720.0
2017-09-19 15:50:00,37.02,37.02,36.99,36.99,135780.0,30.5932,30.5932,30.5684,30.5684,135780.0
2017-09-19 15:55:00,36.99,36.99,36.96,36.98,290804.0,30.5684,30.5684,30.5436,30.5601,290804.0
2017-09-20 09:30:00,37.1,37.15,37.04,37.12,45056.0,30.6593,30.7006,30.6097,30.6758,45056.0
2017-09-20 09:35:00,37.13,37.15,37.07,37.1,16172.0,30.6841,30.7006,30.6345,30.6593,16172.0
2017-09-20 09:40:00,37.11,37.11,37.08,37.1,12800.0,30.6676,30.6676,30.6428,30.6593,12800.0
2017-09-20 09:45:00,37.11,37.11,36.99,36.99,32604.0,30.6676,30.6676,30.5684,30.5684,32604.0
2017-09-20 09:50:00,37.0,37.01,36.95,36.96,21384.0,30.5767,30.5849,30.5353,30.5436,21384.0
2017-09-20 09:55:00,36.98,37.03,36.97,36.99,41008.0,30.5601,30.6015,30.5519,30.5684,41008.0
2017-09-20 10:00:00,36.99,37.0,36.96,36.97,21996.0,30.5684,30.5767,30.5436,30.5519,21996.0
2017-09-20 10:05:00,36.99,37.01,36.98,36.99,31240.0,30.5684,30.5849,30.5601,30.5684,31240.0
2017-09-20 10:10:00,36.98,37.01,36.98,36.99,16268.0,30.5601,30.5849,30.5601,30.5684,16268.0
2017-09-20 10:15:00,36.99,37.01,36.97,37.01,17892.0,30.5684,30.5849,30.5519,30.5849,17892.0
2017-09-20 10:20:00,37.02,37.02,37.0,37.0,17148.0,30.5932,30.5932,30.5767,30.5767,17148.0
2017-09-20 10:25:00,37.0,37.06,37.0,37.03,6356.0,30.5767,30.6262,30.5767,30.6015,6356.0
2017-09-20 10:30:00,37.05,37.05,37.0,37.0,8212.0,30.618,30.618,30.5767,30.5767,8212.0
2017-09-20 10:35:00,37.0,37.01,36.98,36.98,27264.0,30.5767,30.5849,30.5601,30.5601,27264.0
2017-09-20 10:40:00,36.99,37.0,36.96,36.97,33280.0,30.5684,30.5767,30.5436,30.5519,33280.0
2017-09-20 10:45:00,36.98,37.0,36.97,36.97,7132.0,30.5601,30.5767,30.5519,30.5519,7132.0
2017-09-20 10:50:00,36.97,36.99,36.96,36.98,17884.0,30.5519,30.5684,30.5436,30.5601,17884.0
2017-09-20 10:55:00,36.98,37.01,36.98,37.01,13404.0,30.5601,30.5849,30.5601,30.5849,13404.0
2017-09-20 11:00:00,37.01,37.04,37.01,37.01,20872.0,30.5849,30.6097,30.5849,30.5849,20872.0
2017-09-20 11:05:00,37.03,37.05,37.0,37.02,22540.0,30.6015,30.618,30.5767,30.5932,22540.0
2017-09-20 11:10:00,37.01,37.01,36.97,36.99,40956.0,30.5849,30.5849,30.5519,30.5684,40956.0
2017-09-20 11:15:00,36.99,36.99,36.96,36.96,27744.0,30.5684,30.5684,30.5436,30.5436,27744.0
2017-09-20 11:20:00,36.96,36.97,36.95,36.95,42820.0,30.5436,30.5519,30.5353,30.5353,42820.0
2017-09-20 11:25:00,36.95,36.95,36.92,36.92,26932.0,30.5353,30.5353,30.5106,30.5106,26932.0
2017-09-20 11:30:00,36.92,36.96,36.92,36.95,24760.0,30.5106,30.5436,30.5106,30.5353,24760.0
2017-09-20 11:35:00,36.95,36.96,36.91,36.91,19820.0,30.5353,30.5436,30.5023,30.5023,19820.0
2017-09-20 11:40:00,36.91,36.92,36.9,36.91,13744.0,30.5023,30.5106,30.494,30.5023,13744.0
2017-09-20 11:45:00,36.91,36.91,36.9,36.91,19732.0,30.5023,30.5023,30.494,30.5023,19732.0
2017-09-20 11:50:00,36.91,36.92,36.9,36.91,26908.0,30.5023,30.5106,30.494,30.5023,26908.0
2017-09-20 11:55:00,36.89,36.91,36.89,36.91,17956.0,30.4858,30.5023,30.4858,30.5023,17956.0
2017-09-20 12:00:00,36.9,36.91,36.88,36.88,9316.0,30.494,30.5023,30.4775,30.4775,9316.0
2017-09-20 12:05:00,36.88,36.9,36.88,36.88,12224.0,30.4775,30.494,30.4775,30.4775,12224.0
2017-09-20 12:10:00,36.88,36.9,36.88,36.9,215188.0,30.4775,30.494,30.4775,30.494,215188.0
2017-09-20 12:15:00,36.89,36.92,36.89,36.92,48940.0,30.4858,30.5106,30.4858,30.5106,48940.0
2017-09-20 12:20:00,36.92,36.93,36.92,36.93,16560.0,30.5106,30.5188,30.5106,30.5188,16560.0
2017-09-20 12:25:00,36.93,36.94,36.92,36.92,11288.0,30.5188,30.5271,30.5106,30.5106,11288.0
2017-09-20 12:30:00,36.92,36.93,36.91,36.92,11224.0,30.5106,30.5188,30.5023,30.5106,11224.0
2017-09-20 12:35:00,36.91,36.93,36.91,36.91,11316.0,30.5023,30.5188,30.5023,30.5023,11316.0
2017-09-20 12:40:00,36.92,36.92,36.91,36.91,17920.0,30.5106,30.5106,30.5023,30.5023,17920.0
2017-09-20 12:45:00,36.9,36.91,36.89,36.9,8200.0,30.494,30.5023,30.4858,30.494,8200.0
2017-09-20 12:50:00,36.91,36.91,36.89,36.9,10552.0,30.5023,30.5023,30.4858,30.494,10552.0
2017-09-20 12:55:00,36.9,36.9,36.89,36.9,22660.0,30.494,30.494,30.4858,30.494,22660.0
2017-09-20 13:00:00,36.9,36.91,36.89,36.91,17328.0,30.494,30.5023,30.4858,30.5023,17328.0
2017-09-20 13:05:00,36.91,36.91,36.89,36.91,20152.0,30.5023,30.5023,30.4858,30.5023,20152.0
2017-09-20 13:10:00,36.91,36.92,36.91,36.91,19920.0,30.5023,30.5106,30.5023,30.5023,19920.0
2017-09-20 13:15:00,36.92,36.92,36.9,36.92,14620.0,30.5106,30.5106,30.494,30.5106,14620.0
2017-09-20 13:20:00,36.92,36.92,36.91,36.91,19152.0,30.5106,30.5106,30.5023,30.5023,19152.0
2017-09-20 13:25:00,36.91,36.94,36.91,36.92,18320.0,30.5023,30.5271,30.5023,30.5106,18320.0
2017-09-20 13:30:00,36.93,36.94,36.93,36.94,8672.0,30.5188,30.5271,30.5188,30.5271,8672.0
2017-09-20 13:35:00,36.93,36.96,36.93,36.95,13532.0,30.5188,30.5436,30.5188,30.5353,13532.0
2017-09-20 13:40:00,36.94,36.96,36.92,36.94,74520.0,30.5271,30.5436,30.5106,30.5271,74520.0
2017-09-20 13:45:00,36.95,36.98,36.94,36.97,20816.0,30.5353,30.5601,30.5271,30.5519,20816.0
2017-09-20 13:50:00,36.97,36.98,36.95,36.96,12540.0,30.5519,30.5601,30.5353,30.5436,12540.0
2017-09-20 13:55:00,36.95,36.96,36.94,36.95,15088.0,30.5353,30.5436,30.5271,30.5353,15088.0
2017-09-20 14:00:00,36.93,36.94,36.63,36.64,152272.0,30.5188,30.5271,30.2709,30.2792,152272.0
2017-09-20 14:05:00,36.65,36.72,36.59,36.67,118276.0,30.2874,30.3453,30.2378,30.304,118276.0
2017-09-20 14:10:00,36.65,36.73,36.59,36.72,101612.0,30.2874,30.3535,30.2378,30.3453,101612.0
2017-09-20 14:15:00,36.7,36.73,36.65,36.66,56656.0,30.3287,30.3535,30.2874,30.2957,56656.0
2017-09-20 14:20:00,36.65,36.68,36.59,36.63,40620.0,30.2874,30.3122,30.2378,30.2709,40620.0
2017-09-20 14:25:00,36.65,36.67,36.6,36.67,41260.0,30.2874,30.304,30.2461,30.304,41260.0
2017-09-20 14:30:00,36.67,36.71,36.6,36.61,67220.0,30.304,30.337,30.2461,30.2544,67220.0
2017-09-20 14:35:00,36.61,36.65,36.56,36.6,60152.0,30.2544,30.2874,30.213,30.2461,60152.0
2017-09-20 14:40:00,36.59,36.59,36.49,36.49,77228.0,30.2378,30.2378,30.1552,30.1552,77228.0
2017-09-20 14:45:00,36.52,36.53,36.48,36.51,85132.0,30.18,30.1883,30.1469,30.1717,85132.0
2017-09-20 14:50:00,36.51,36.55,36.5,36.55,200924.0,30.1717,30.2048,30.1635,30.2048,200924.0
2017-09-20 14:55:00,36.54,36.6,36.54,36.58,41712.0,30.1965,30.2461,30.1965,30.2296,41712.0
2017-09-20 15:00:00,36.56,36.57,36.52,36.55,42652.0,30.213,30.2213,30.18,30.2048,42652.0
2017-09-20 15:05:00,36.55,36.58,36.55,36.58,40296.0,30.2048,30.2296,30.2048,30.2296,40296.0
2017-09-20 15:10:00,36.57,36.63,36.57,36.61,46868.0,30.2213,30.2709,30.2213,30.2544,46868.0
2017-09-20 15:15:00,36.61,36.66,36.61,36.64,34156.0,30.2544,30.2957,30.2544,30.2792,34156.0
2017-09-20 15:20:00,36.64,36.65,36.63,36.63,42140.0,30.2792,30.2874,30.2709,30.2709,42140.0
2017-09-20 15:25:00,36.63,36.66,36.63,36.65,32688.0,30.2709,30.2957,30.2709,30.2874,32688.0
2017-09-20 15:30:00,36.65,36.74,36.63,36.74,60788.0,30.2874,30.3618,30.2709,30.3618,60788.0
2017-09-20 15:35:00,36.73,36.77,36.73,36.76,53288.0,30.3535,30.3866,30.3535,30.3783,53288.0
2017-09-20 15:40:00,36.75,36.77,36.74,36.74,58456.0,30.3701,30.3866,30.3618,30.3618,58456.0
2017-09-20 15:45:00,36.74,36.75,36.66,36.66,102428.0,30.3618,30.3701,30.2957,30.2957,102428.0
2017-09-20 15:50:00,36.66,36.68,36.65,36.65,216244.0,30.2957,30.3122,30.2874,30.2874,216244.0
2017-09-20 15:55:00,36.65,36.68,36.62,36.68,373900.0,30.2874,30.3122,30.2626,30.3122,373900.0
2017-09-21 09:30:00,36.69,36.76,36.63,36.74,78692.0,30.3205,30.3783,30.2709,30.3618,78692.0
2017-09-21 09:35:00,36.71,36.76,36.7,36.73,22308.0,30.337,30.3783,30.3287,30.3535,22308.0
2017-09-21 09:40:00,36.72,36.75,36.7,36.72,13400.0,30.3453,30.3701,30.3287,30.3453,13400.0
2017-09-21 09:45:00,36.73,36.86,36.73,36.85,56572.0,30.3535,30.461,30.3535,30.4527,56572.0
2017-09-21 09:50:00,36.87,36.88,36.82,36.86,47016.0,30.4692,30.4775,30.4279,30.461,47016.0
2017-09-21 09:55:00,36.88,36.9,36.87,36.87,30232.0,30.4775,30.494,30.4692,30.4692,30232.0
2017-09-21 10:00:00,36.87,36.9,36.84,36.9,44004.0,30.4692,30.494,30.4444,30.494,44004.0
2017-09-21 10:05:00,36.9,36.92,36.89,36.91,35592.0,30.494,30.5106,30.4858,30.5023,35592.0
2017-09-21 10:10:00,36.92,36.92,36.88,36.89,48084.0,30.5106,30.5106,30.4775,30.4858,48084.0
2017-09-21 10:15:00,36.9,36.91,36.88,36.9,32808.0,30.494,30.5023,30.4775,30.494,32808.0
2017-09-21 10:20:00,36.9,36.94,36.88,36.92,22636.0,30.494,30.5271,30.4775,30.5106,22636.0
2017-09-21 10:25:00,36.94,36.96,36.91,36.92,66744.0,30.5271,30.5436,30.5023,30.5106,66744.0
2017-09-21 10:30:00,36.92,36.92,36.85,36.87,23232.0,30.5106,30.5106,30.4527,30.4692,23232.0
2017-09-21 10:35:00,36.88,36.91,36.85,36.9,78724.0,30.4775,30.5023,30.4527,30.494,78724.0
2017-09-21 10:40:00,36.91,36.93,36.85,36.88,57800.0,30.5023,30.5188,30.4527,30.4775,57800.0
2017-09-21 10:45:00,36.88,36.88,36.81,36.82,14968.0,30.4775,30.4775,30.4196,30.4279,14968.0
2017-09-21 10:50:00,36.81,36.83,36.81,36.82,15564.0,30.4196,30.4362,30.4196,30.4279,15564.0
2017-09-21 10:55:00,36.83,36.83,36.81,36.81,5980.0,30.4362,30.4362,30.4196,30.4196,5980.0
2017-09-21 11:00:00,36.81,36.82,36.79,36.82,12760.0,30.4196,30.4279,30.4031,30.4279,12760.0
2017-09-21 11:05:00,36.82,36.85,36.82,36.83,13756.0,30.4279,30.4527,30.4279,30.4362,13756.0
2017-09-21 11:10:00,36.82,36.85,36.82,36.83,9400.0,30.4279,30.4527,30.4279,30.4362,9400.0
2017-09-21 11:15:00,36.83,36.85,36.82,36.85,15260.0,30.4362,30.4527,30.4279,30.4527,15260.0
2017-09-21 11:20:00,36.85,36.85,36.8,36.81,9024.0,30.4527,30.4527,30.4114,30.4196,9024.0
2017-09-21 11:25:00,36.81,36.81,36.8,36.8,4800.0,30.4196,30.4196,30.4114,30.4114,4800.0
2017-09-21 11:30:00,36.82,36.82,36.77,36.79,13640.0,30.4279,30.4279,30.3866,30.4031,13640.0
2017-09-21 11:35:00,36.8,36.81,36.78,36.78,22308.0,30.4114,30.4196,30.3949,30.3949,22308.0
2017-09-21 11:40:00,36.78,36.78,36.76,36.77,10856.0,30.3949,30.3949,30.3783,30.3866,10856.0
2017-09-21 11:45:00,36.77,36.77,36.76,36.76,10644.0,30.3866,30.3866,30.3783,30.3783,10644.0
2017-09-21 11:50:00,36.77,36.8,36.77,36.8,13556.0,30.3866,30.4114,30.3866,30.4114,13556.0
2017-09-21 11:55:00,36.79,36.79,36.77,36.79,10916.0,30.4031,30.4031,30.3866,30.4031,10916.0
2017-09-21 12:00:00,36.78,36.79,36.77,36.78,6284.0,30.3949,30.4031,30.3866,30.3949,6284.0
2017-09-21 12:05:00,36.77,36.8,36.77,36.78,18776.0,30.3866,30.4114,30.3866,30.3949,18776.0
2017-09-21 12:10:00,36.78,36.78,36.76,36.76,11576.0,30.3949,30.3949,30.3783,30.3783,11576.0
2017-09-21 12:15:00,36.76,36.77,36.74,36.74,11736.0,30.3783,30.3866,30.3618,30.3618,11736.0
2017-09-21 12:20:00,36.75,36.78,36.75,36.78,18400.0,30.3701,30.3949,30.3701,30.3949,18400.0
2017-09-21 12:25:00,36.79,36.79,36.77,36.78,10000.0,30.4031,30.4031,30.3866,30.3949,10000.0
2017-09-21 12:30:00,36.79,36.79,36.76,36.76,13600.0,30.4031,30.4031,30.3783,30.3783,13600.0
2017-09-21 12:35:00,36.76,36.76,36.72,36.72,78372.0,30.3783,30.3783,30.3453,30.3453,78372.0
2017-09-21 12:40:00,36.72,36.74,36.71,36.72,28408.0,30.3453,30.3618,30.337,30.3453,28408.0
2017-09-21 12:45:00,36.72,36.72,36.68,36.69,45792.0,30.3453,30.3453,30.3122,30.3205,45792.0
2017-09-21 12:50:00,36.69,36.69,36.68,36.69,26228.0,30.3205,30.3205,30.3122,30.3205,26228.0
2017-09-21 12:55:00,36.69,36.7,36.68,36.69,20072.0,30.3205,30.3287,30.3122,30.3205,20072.0
2017-09-21 13:00:00,36.69,36.69,36.65,36.65,34240.0,30.3205,30.3205,30.2874,30.2874,34240.0
2017-09-21 13:05:00,36.64,36.66,36.64,36.65,14352.0,30.2792,30.2957,30.2792,30.2874,14352.0
2017-09-21 13:10:00,36.65,36.65,36.64,36.65,29788.0,30.2874,30.2874,30.2792,30.2874,29788.0
2017-09-21 13:15:00,36.65,36.66,36.62,36.63,28644.0,30.2874,30.2957,30.2626,30.2709,28644.0
2017-09-21 13:20:00,36.64,36.68,36.63,36.68,10012.0,30.2792,30.3122,30.2709,30.3122,10012.0
2017-09-21 13:25:00,36.68,36.71,36.67,36.71,25804.0,30.3122,30.337,30.304,30.337,25804.0
2017-09-21 13:30:00,36.72,36.72,36.71,36.72,11276.0,30.3453,30.3453,30.337,30.3453,11276.0
2017-09-21 13:35:00,36.72,36.73,36.72,36.72,32092.0,30.3453,30.3535,30.3453,30.3453,32092.0
2017-09-21 13:40:00,36.71,36.73,36.71,36.72,17372.0,30.337,30.3535,30.337,30.3453,17372.0
2017-09-21 13:45:00,36.71,36.72,36.7,36.72,8280.0,30.337,30.3453,30.3287,30.3453,8280.0
2017-09-21 13:50:00,36.71,36.72,36.7,36.7,16344.0,30.337,30.3453,30.3287,30.3287,16344.0
2017-09-21 13:55:00,36.71,36.71,36.7,36.71,31820.0,30.337,30.337,30.3287,30.337,31820.0
2017-09-21 14:00:00,36.7,36.72,36.68,36.68,13560.0,30.3287,30.3453,30.3122,30.3122,13560.0
2017-09-21 14:05:00,36.68,36.7,36.67,36.67,23248.0,30.3122,30.3287,30.304,30.304,23248.0
2017-09-21 14:10:00,36.66,36.69,36.66,36.68,27752.0,30.2957,30.3205,30.2957,30.3122,27752.0
2017-09-21 14:15:00,36.69,36.71,36.69,36.71,16312.0,30.3205,30.337,30.3205,30.337,16312.0
2017-09-21 14:20:00,36.7,36.72,36.7,36.71,10932.0,30.3287,30.3453,30.3287,30.337,10932.0
2017-09-21 14:25:00,36.71,36.71,36.69,36.69,30624.0,30.337,30.337,30.3205,30.3205,30624.0
2017-09-21 14:30:00,36.69,36.71,36.68,36.68,27352.0,30.3205,30.337,30.3122,30.3122,27352.0
2017-09-21 14:35:00,36.69,36.69,36.65,36.65,18884.0,30.3205,30.3205,30.2874,30.2874,18884.0
2017-09-21 14:40:00,36.65,36.68,36.65,36.68,3200.0,30.2874,30.3122,30.2874,30.3122,3200.0
2017-09-21 14:45:00,36.67,36.69,36.66,36.68,11768.0,30.304,30.3205,30.2957,30.3122,11768.0
2017-09-21 14:50:00,36.67,36.69,36.66,36.66,10644.0,30.304,30.3205,30.2957,30.2957,10644.0
2017-09-21 14:55:00,36.66,36.69,36.66,36.68,25016.0,30.2957,30.3205,30.2957,30.3122,25016.0
2017-09-21 15:00:00,36.69,36.7,36.68,36.7,13796.0,30.3205,30.3287,30.3122,30.3287,13796.0
2017-09-21 15:05:00,36.7,36.7,36.68,36.69,11008.0,30.3287,30.3287,30.3122,30.3205,11008.0
2017-09-21 15:10:00,36.69,36.7,36.68,36.7,8400.0,30.3205,30.3287,30.3122,30.3287,8400.0
2017-09-21 15:15:00,36.7,36.74,36.7,36.73,31240.0,30.3287,30.3618,30.3287,30.3535,31240.0
2017-09-21 15:20:00,36.73,36.74,36.72,36.73,11340.0,30.3535,30.3618,30.3453,30.3535,11340.0
2017-09-21 15:25:00,36.72,36.73,36.7,36.7,21796.0,30.3453,30.3535,30.3287,30.3287,21796.0
2017-09-21 15:30:00,36.71,36.74,36.71,36.72,38068.0,30.337,30.3618,30.337,30.3453,38068.0
2017-09-21 15:35:00,36.72,36.72,36.71,36.71,21200.0,30.3453,30.3453,30.337,30.337,21200.0
2017-09-21 15:40:00,36.71,36.71,36.66,36.66,40676.0,30.337,30.337,30.2957,30.2957,40676.0
2017-09-21 15:45:00,36.66,36.69,36.66,36.68,59944.0,30.2957,30.3205,30.2957,30.3122,59944.0
2017-09-21 15:50:00,36.67,36.71,36.67,36.7,91320.0,30.304,30.337,30.304,30.3287,91320.0
2017-09-21 15:55:00,36.7,36.71,36.67,36.7,248416.0,30.3287,30.337,30.304,30.3287,248416.0
2017-09-22 09:30:00,36.76,36.79,36.74,36.75,85020.0,30.3783,30.4031,30.3618,30.3701,85020.0
2017-09-22 09:35:00,36.79,36.79,36.7,36.71,18616.0,30.4031,30.4031,30.3287,30.337,18616.0
2017-09-22 09:40:00,36.74,36.75,36.67,36.69,21000.0,30.3618,30.3701,30.304,30.3205,21000.0
2017-09-22 09:45:00,36.65,36.8,36.65,36.8,59912.0,30.2874,30.4114,30.2874,30.4114,59912.0
2017-09-22 09:50:00,36.8,36.82,36.73,36.73,19768.0,30.4114,30.4279,30.3535,30.3535,19768.0
2017-09-22 09:55:00,36.72,36.73,36.65,36.65,17408.0,30.3453,30.3535,30.2874,30.2874,17408.0
2017-09-22 10:00:00,36.65,36.66,36.61,36.63,48240.0,30.2874,30.2957,30.2544,30.2709,48240.0
2017-09-22 10:05:00,36.63,36.63,36.56,36.57,34148.0,30.2709,30.2709,30.213,30.2213,34148.0
2017-09-22 10:10:00,36.57,36.62,36.57,36.59,31768.0,30.2213,30.2626,30.2213,30.2378,31768.0
2017-09-22 10:15:00,36.6,36.6,36.56,36.59,24712.0,30.2461,30.2461,30.213,30.2378,24712.0
2017-09-22 10:20:00,36.58,36.59,36.55,36.56,16604.0,30.2296,30.2378,30.2048,30.213,16604.0
2017-09-22 10:25:00,36.56,36.59,36.55,36.59,31168.0,30.213,30.2378,30.2048,30.2378,31168.0
2017-09-22 10:30:00,36.61,36.62,36.57,36.58,30040.0,30.2544,30.2626,30.2213,30.2296,30040.0
2017-09-22 10:35:00,36.57,36.6,36.56,36.6,18540.0,30.2213,30.2461,30.213,30.2461,18540.0
2017-09-22 10:40:00,36.59,36.61,36.55,36.58,31832.0,30.2378,30.2544,30.2048,30.2296,31832.0
2017-09-22 10:45:00,36.59,36.6,36.57,36.59,27796.0,30.2378,30.2461,30.2213,30.2378,27796.0
2017-09-22 10:50:00,36.6,36.6,36.56,36.56,11696.0,30.2461,30.2461,30.213,30.213,11696.0
2017-09-22 10:55:00,36.58,36.62,36.58,36.58,39964.0,30.2296,30.2626,30.2296,30.2296,39964.0
2017-09-22 11:00:00,36.57,36.63,36.57,36.59,30800.0,30.2213,30.2709,30.2213,30.2378,30800.0
2017-09-22 11:05:00,36.6,36.6,36.56,36.58,110584.0,30.2461,30.2461,30.213,30.2296,110584.0
2017-09-22 11:10:00,36.57,36.59,36.56,36.57,56132.0,30.2213,30.2378,30.213,30.2213,56132.0
2017-09-22 11:15:00,36.57,36.6,36.56,36.59,31096.0,30.2213,30.2461,30.213,30.2378,31096.0
2017-09-22 11:20:00,36.58,36.6,36.58,36.6,18832.0,30.2296,30.2461,30.2296,30.2461,18832.0
2017-09-22 11:25:00,36.6,36.64,36.58,36.62,28552.0,30.2461,30.2792,30.2296,30.2626,28552.0
2017-09-22 11:30:00,36.61,36.62,36.6,36.62,32884.0,30.2544,30.2626,30.2461,30.2626,32884.0
2017-09-22 11:35:00,36.62,36.65,36.61,36.64,45616.0,30.2626,30.2874,30.2544,30.2792,45616.0
2017-09-22 11:40:00,36.64,36.68,36.64,36.68,23568.0,30.2792,30.3122,30.2792,30.3122,23568.0
2017-09-22 11:45:00,36.69,36.69,36.67,36.67,14792.0,30.3205,30.3205,30.304,30.304,14792.0
2017-09-22 11:50:00,36.68,36.69,36.67,36.68,18912.0,30.3122,30.3205,30.304,30.3122,18912.0
2017-09-22 11:55:00,36.67,36.68,36.67,36.68,9200.0,30.304,30.3122,30.304,30.3122,9200.0
2017-09-22 12:00:00,36.68,36.73,36.68,36.72,42420.0,30.3122,30.3535,30.3122,30.3453,42420.0
2017-09-22 12:05:00,36.71,36.74,36.71,36.72,16588.0,30.337,30.3618,30.337,30.3453,16588.0
2017-09-22 12:10:00,36.72,36.73,36.69,36.7,19988.0,30.3453,30.3535,30.3205,30.3287,19988.0
2017-09-22 12:15:00,36.7,36.74,36.68,36.73,22612.0,30.3287,30.3618,30.3122,30.3535,22612.0
2017-09-22 12:20:00,36.73,36.73,36.7,36.7,24040.0,30.3535,30.3535,30.3287,30.3287,24040.0
2017-09-22 12:25:00,36.7,36.71,36.69,36.71,9600.0,30.3287,30.337,30.3205,30.337,9600.0
2017-09-22 12:30:00,36.71,36.71,36.69,36.7,14532.0,30.337,30.337,30.3205,30.3287,14532.0
2017-09-22 12:35:00,36.7,36.71,36.68,36.7,11780.0,30.3287,30.337,30.3122,30.3287,11780.0
2017-09-22 12:40:00,36.71,36.71,36.7,36.71,13312.0,30.337,30.337,30.3287,30.337,13312.0
2017-09-22 12:45:00,36.7,36.7,36.68,36.68,6400.0,30.3287,30.3287,30.3122,30.3122,6400.0
2017-09-22 12:50:00,36.67,36.71,36.67,36.7,10644.0,30.304,30.337,30.304,30.3287,10644.0
2017-09-22 12:55:00,36.71,36.73,36.7,36.71,12012.0,30.337,30.3535,30.3287,30.337,12012.0
2017-09-22 13:00:00,36.71,36.72,36.7,36.71,11224.0,30.337,30.3453,30.3287,30.337,11224.0
2017-09-22 13:05:00,36.7,36.71,36.7,36.7,3200.0,30.3287,30.337,30.3287,30.3287,3200.0
2017-09-22 13:10:00,36.7,36.71,36.69,36.69,16072.0,30.3287,30.337,30.3205,30.3205,16072.0
2017-09-22 13:15:00,36.7,36.7,36.67,36.68,21096.0,30.3287,30.3287,30.304,30.3122,21096.0
2017-09-22 13:20:00,36.68,36.69,36.66,36.66,12224.0,30.3122,30.3205,30.2957,30.2957,12224.0
2017-09-22 13:25:00,36.65,36.68,36.65,36.67,14432.0,30.2874,30.3122,30.2874,30.304,14432.0
2017-09-22 13:30:00,36.67,36.68,36.66,36.67,9040.0,30.304,30.3122,30.2957,30.304,9040.0
2017-09-22 13:35:00,36.68,36.68,36.67,36.68,10660.0,30.3122,30.3122,30.304,30.3122,10660.0
2017-09-22 13:40:00,36.68,36.69,36.67,36.68,12832.0,30.3122,30.3205,30.304,30.3122,12832.0
2017-09-22 13:45:00,36.67,36.67,36.65,36.66,8808.0,30.304,30.304,30.2874,30.2957,8808.0
2017-09-22 13:50:00,36.67,36.68,36.66,36.66,17196.0,30.304,30.3122,30.2957,30.2957,17196.0
2017-09-22 13:55:00,36.66,36.67,36.65,36.65,15100.0,30.2957,30.304,30.2874,30.2874,15100.0
2017-09-22 14:00:00,36.64,36.66,36.63,36.65,20264.0,30.2792,30.2957,30.2709,30.2874,20264.0
2017-09-22 14:05:00,36.64,36.66,36.63,36.65,24060.0,30.2792,30.2957,30.2709,30.2874,24060.0
2017-09-22 14:10:00,36.65,36.65,36.58,36.58,33764.0,30.2874,30.2874,30.2296,30.2296,33764.0
2017-09-22 14:15:00,36.59,36.62,36.59,36.61,15660.0,30.2378,30.2626,30.2378,30.2544,15660.0
2017-09-22 14:20:00,36.62,36.63,36.6,36.61,131876.0,30.2626,30.2709,30.2461,30.2544,131876.0
2017-09-22 14:25:00,36.61,36.62,36.58,36.61,43668.0,30.2544,30.2626,30.2296,30.2544,43668.0
2017-09-22 14:30:00,36.61,36.64,36.6,36.62,138604.0,30.2544,30.2792,30.2461,30.2626,138604.0
2017-09-22 14:35:00,36.61,36.62,36.6,36.6,20704.0,30.2544,30.2626,30.2461,30.2461,20704.0
2017-09-22 14:40:00,36.6,36.61,36.59,36.59,21456.0,30.2461,30.2544,30.2378,30.2378,21456.0
2017-09-22 14:45:00,36.59,36.6,36.59,36.59,11968.0,30.2378,30.2461,30.2378,30.2378,11968.0
2017-09-22 14:50:00,36.59,36.6,36.58,36.6,25248.0,30.2378,30.2461,30.2296,30.2461,25248.0
2017-09-22 14:55:00,36.6,36.63,36.6,36.62,16692.0,30.2461,30.2709,30.2461,30.2626,16692.0
2017-09-22 15:00:00,36.63,36.64,36.62,36.64,18388.0,30.2709,30.2792,30.2626,30.2792,18388.0
2017-09-22 15:05:00,36.63,36.63,36.61,36.61,27560.0,30.2709,30.2709,30.2544,30.2544,27560.0
2017-09-22 15:10:00,36.62,36.62,36.61,36.62,23600.0,30.2626,30.2626,30.2544,30.2626,23600.0
2017-09-22 15:15:00,36.62,36.62,36.61,36.62,39284.0,30.2626,30.2626,30.2544,30.2626,39284.0
2017-09-22 15:20:00,36.62,36.62,36.61,36.62,25076.0,30.2626,30.2626,30.2544,30.2626,25076.0
2017-09-22 15:25:00,36.62,36.64,36.62,36.62,34084.0,30.2626,30.2792,30.2626,30.2626,34084.0
2017-09-22 15:30:00,36.62,36.63,36.61,36.62,40848.0,30.2626,30.2709,30.2544,30.2626,40848.0
2017-09-22 15:35:00,36.62,36.62,36.58,36.59,81644.0,30.2626,30.2626,30.2296,30.2378,81644.0
2017-09-22 15:40:00,36.59,36.6,36.57,36.57,102648.0,30.2378,30.2461,30.2213,30.2213,102648.0
2017-09-22 15:45:00,36.58,36.6,36.57,36.6,104132.0,30.2296,30.2461,30.2213,30.2461,104132.0
2017-09-22 15:50:00,36.59,36.6,36.55,36.55,154720.0,30.2378,30.2461,30.2048,30.2048,154720.0
2017-09-22 15:55:00,36.56,36.61,36.55,36.57,464240.0,30.213,30.2544,30.2048,30.2213,464240.0
2017-09-25 09:30:00,36.55,36.56,36.46,36.46,149036.0,30.2048,30.213,30.1304,30.1304,149036.0
2017-09-25 09:35:00,36.47,36.51,36.46,36.46,27760.0,30.1387,30.1717,30.1304,30.1304,27760.0
2017-09-25 09:40:00,36.46,36.56,36.46,36.54,26688.0,30.1304,30.213,30.1304,30.1965,26688.0
2017-09-25 09:45:00,36.54,36.55,36.49,36.55,27508.0,30.1965,30.2048,30.1552,30.2048,27508.0
2017-09-25 09:50:00,36.56,36.56,36.5,36.53,41092.0,30.213,30.213,30.1635,30.1883,41092.0
2017-09-25 09:55:00,36.56,36.56,36.52,36.56,17656.0,30.213,30.213,30.18,30.213,17656.0
2017-09-25 10:00:00,36.55,36.62,36.55,36.6,24796.0,30.2048,30.2626,30.2048,30.2461,24796.0
2017-09-25 10:05:00,36.61,36.62,36.58,36.58,33480.0,30.2544,30.2626,30.2296,30.2296,33480.0
2017-09-25 10:10:00,36.59,36.62,36.58,36.59,29432.0,30.2378,30.2626,30.2296,30.2378,29432.0
2017-09-25 10:15:00,36.58,36.63,36.57,36.63,23908.0,30.2296,30.2709,30.2213,30.2709,23908.0
2017-09-25 10:20:00,36.62,36.64,36.58,36.64,35628.0,30.2626,30.2792,30.2296,30.2792,35628.0
2017-09-25 10:25:00,36.63,36.64,36.54,36.54,34464.0,30.2709,30.2792,30.1965,30.1965,34464.0
2017-09-25 10:30:00,36.53,36.63,36.52,36.63,24752.0,30.1883,30.2709,30.18,30.2709,24752.0
2017-09-25 10:35:00,36.63,36.63,36.54,36.56,40524.0,30.2709,30.2709,30.1965,30.213,40524.0
2017-09-25 10:40:00,36.56,36.59,36.56,36.58,34588.0,30.213,30.2378,30.213,30.2296,34588.0
2017-09-25 10:45:00,36.58,36.6,36.57,36.57,70868.0,30.2296,30.2461,30.2213,30.2213,70868.0
2017-09-25 10:50:00,36.57,36.6,36.56,36.59,33948.0,30.2213,30.2461,30.213,30.2378,33948.0
2017-09-25 10:55:00,36.58,36.59,36.57,36.58,19200.0,30.2296,30.2378,30.2213,30.2296,19200.0
2017-09-25 11:00:00,36.58,36.59,36.56,36.56,59692.0,30.2296,30.2378,30.213,30.213,59692.0
2017-09-25 11:05:00,36.56,36.61,36.56,36.59,46552.0,30.213,30.2544,30.213,30.2378,46552.0
2017-09-25 11:10:00,36.6,36.63,36.6,36.62,27068.0,30.2461,30.2709,30.2461,30.2626,27068.0
2017-09-25 11:15:00,36.63,36.63,36.55,36.55,24388.0,30.2709,30.2709,30.2048,30.2048,24388.0
2017-09-25 11:20:00,36.55,36.62,36.54,36.6,21024.0,30.2048,30.2626,30.1965,30.2461,21024.0
2017-09-25 11:25:00,36.6,36.63,36.58,36.61,33676.0,30.2461,30.2709,30.2296,30.2544,33676.0
2017-09-25 11:30:00,36.62,36.65,36.6,36.64,53868.0,30.2626,30.2874,30.2461,30.2792,53868.0
2017-09-25 11:35:00,36.64,36.73,36.63,36.73,70212.0,30.2792,30.3535,30.2709,30.3535,70212.0
2017-09-25 11:40:00,36.73,36.83,36.73,36.83,75656.0,30.3535,30.4362,30.3535,30.4362,75656.0
2017-09-25 11:45:00,36.81,36.81,36.68,36.7,35868.0,30.4196,30.4196,30.3122,30.3287,35868.0
2017-09-25 11:50:00,36.7,36.74,36.65,36.72,31860.0,30.3287,30.3618,30.2874,30.3453,31860.0
2017-09-25 11:55:00,36.74,36.75,36.72,36.72,16844.0,30.3618,30.3701,30.3453,30.3453,16844.0
2017-09-25 12:00:00,36.73,36.74,36.71,36.72,11956.0,30.3535,30.3618,30.337,30.3453,11956.0
2017-09-25 12:05:00,36.71,36.74,36.71,36.72,7768.0,30.337,30.3618,30.337,30.3453,7768.0
2017-09-25 12:10:00,36.72,36.73,36.7,36.7,27324.0,30.3453,30.3535,30.3287,30.3287,27324.0
2017-09-25 12:15:00,36.71,36.72,36.69,36.7,35160.0,30.337,30.3453,30.3205,30.3287,35160.0
2017-09-25 12:20:00,36.71,36.72,36.71,36.71,20428.0,30.337,30.3453,30.337,30.337,20428.0
2017-09-25 12:25:00,36.7,36.75,36.7,36.75,30052.0,30.3287,30.3701,30.3287,30.3701,30052.0
2017-09-25 12:30:00,36.73,36.76,36.72,36.73,27756.0,30.3535,30.3783,30.3453,30.3535,27756.0
2017-09-25 12:35:00,36.72,36.76,36.72,36.75,18056.0,30.3453,30.3783,30.3453,30.3701,18056.0
2017-09-25 12:40:00,36.75,36.76,36.73,36.75,22228.0,30.3701,30.3783,30.3535,30.3701,22228.0
2017-09-25 12:45:00,36.74,36.74,36.71,36.72,50496.0,30.3618,30.3618,30.337,30.3453,50496.0
2017-09-25 12:50:00,36.71,36.72,36.67,36.67,45924.0,30.337,30.3453,30.304,30.304,45924.0
2017-09-25 12:55:00,36.66,36.69,36.62,36.63,47572.0,30.2957,30.3205,30.2626,30.2709,47572.0
2017-09-25 13:00:00,36.62,36.64,36.6,36.6,25568.0,30.2626,30.2792,30.2461,30.2461,25568.0
2017-09-25 13:05:00,36.6,36.61,36.58,36.59,13948.0,30.2461,30.2544,30.2296,30.2378,13948.0
2017-09-25 13:10:00,36.59,36.6,36.55,36.56,17648.0,30.2378,30.2461,30.2048,30.213,17648.0
2017-09-25 13:15:00,36.55,36.6,36.55,36.58,62712.0,30.2048,30.2461,30.2048,30.2296,62712.0
2017-09-25 13:20:00,36.58,36.59,36.55,36.57,22820.0,30.2296,30.2378,30.2048,30.2213,22820.0
2017-09-25 13:25:00,36.56,36.57,36.54,36.57,25896.0,30.213,30.2213,30.1965,30.2213,25896.0
2017-09-25 13:30:00,36.57,36.57,36.54,36.56,23900.0,30.2213,30.2213,30.1965,30.213,23900.0
2017-09-25 13:35:00,36.55,36.58,36.55,36.58,37976.0,30.2048,30.2296,30.2048,30.2296,37976.0
2017-09-25 13:40:00,36.57,36.58,36.55,36.56,16060.0,30.2213,30.2296,30.2048,30.213,16060.0
2017-09-25 13:45:00,36.56,36.59,36.55,36.55,17240.0,30.213,30.2378,30.2048,30.2048,17240.0
2017-09-25 13:50:00,36.55,36.56,36.54,36.56,13072.0,30.2048,30.213,30.1965,30.213,13072.0
2017-09-25 13:55:00,36.55,36.57,36.53,36.54,18424.0,30.2048,30.2213,30.1883,30.1965,18424.0
2017-09-25 14:00:00,36.54,36.58,36.54,36.57,55184.0,30.1965,30.2296,30.1965,30.2213,55184.0
2017-09-25 14:05:00,36.57,36.62,36.57,36.6,16880.0,30.2213,30.2626,30.2213,30.2461,16880.0
2017-09-25 14:10:00,36.61,36.63,36.59,36.6,32832.0,30.2544,30.2709,30.2378,30.2461,32832.0
2017-09-25 14:15:00,36.59,36.63,36.59,36.6,21172.0,30.2378,30.2709,30.2378,30.2461,21172.0
2017-09-25 14:20:00,36.61,36.64,36.6,36.62,10972.0,30.2544,30.2792,30.2461,30.2626,10972.0
2017-09-25 14:25:00,36.63,36.66,36.62,36.65,19208.0,30.2709,30.2957,30.2626,30.2874,19208.0
2017-09-25 14:30:00,36.64,36.66,36.62,36.65,27084.0,30.2792,30.2957,30.2626,30.2874,27084.0
2017-09-25 14:35:00,36.64,36.67,36.63,36.67,10380.0,30.2792,30.304,30.2709,30.304,10380.0
2017-09-25 14:40:00,36.68,36.68,36.64,36.66,37472.0,30.3122,30.3122,30.2792,30.2957,37472.0
2017-09-25 14:45:00,36.65,36.66,36.63,36.63,29980.0,30.2874,30.2957,30.2709,30.2709,29980.0
2017-09-25 14:50:00,36.63,36.66,36.63,36.65,18940.0,30.2709,30.2957,30.2709,30.2874,18940.0
2017-09-25 14:55:00,36.66,36.66,36.63,36.64,26156.0,30.2957,30.2957,30.2709,30.2792,26156.0
2017-09-25 15:00:00,36.62,36.66,36.62,36.65,52548.0,30.2626,30.2957,30.2626,30.2874,52548.0
2017-09-25 15:05:00,36.65,36.66,36.63,36.63,34148.0,30.2874,30.2957,30.2709,30.2709,34148.0
2017-09-25 15:10:00,36.64,36.66,36.63,36.66,50080.0,30.2792,30.2957,30.2709,30.2957,50080.0
2017-09-25 15:15:00,36.65,36.69,36.65,36.68,34724.0,30.2874,30.3205,30.2874,30.3122,34724.0
2017-09-25 15:20:00,36.68,36.7,36.68,36.69,30712.0,30.3122,30.3287,30.3122,30.3205,30712.0
2017-09-25 15:25:00,36.7,36.7,36.66,36.67,45400.0,30.3287,30.3287,30.2957,30.304,45400.0
2017-09-25 15:30:00,36.67,36.69,36.67,36.67,29716.0,30.304,30.3205,30.304,30.304,29716.0
2017-09-25 15:35:00,36.67,36.68,36.63,36.65,47928.0,30.304,30.3122,30.2709,30.2874,47928.0
2017-09-25 15:40:00,36.64,36.65,36.63,36.64,55080.0,30.2792,30.2874,30.2709,30.2792,55080.0
2017-09-25 15:45:00,36.63,36.69,36.63,36.68,82560.0,30.2709,30.3205,30.2709,30.3122,82560.0
2017-09-25 15:50:00,36.69,36.72,36.63,36.63,176780.0,30.3205,30.3453,30.2709,30.2709,176780.0
2017-09-25 15:55:00,36.63,36.72,36.63,36.7,452776.0,30.2709,30.3453,30.2709,30.3287,452776.0
2017-09-26 09:30:00,36.73,36.8,36.73,36.75,81176.0,30.3535,30.4114,30.3535,30.3701,81176.0
2017-09-26 09:35:00,36.76,36.84,36.76,36.83,71728.0,30.3783,30.4444,30.3783,30.4362,71728.0
2017-09-26 09:40:00,36.83,36.9,36.81,36.9,39248.0,30.4362,30.494,30.4196,30.494,39248.0
2017-09-26 09:45:00,36.89,36.92,36.86,36.87,49980.0,30.4858,30.5106,30.461,30.4692,49980.0
2017-09-26 09:50:00,36.88,36.88,36.83,36.83,22276.0,30.4775,30.4775,30.4362,30.4362,22276.0
2017-09-26 09:55:00,36.84,36.88,36.83,36.87,56016.0,30.4444,30.4775,30.4362,30.4692,56016.0
2017-09-26 10:00:00,36.86,36.89,36.8,36.83,92760.0,30.461,30.4858,30.4114,30.4362,92760.0
2017-09-26 10:05:00,36.83,36.85,36.82,36.83,37152.0,30.4362,30.4527,30.4279,30.4362,37152.0
2017-09-26 10:10:00,36.83,36.83,36.8,36.83,30844.0,30.4362,30.4362,30.4114,30.4362,30844.0
2017-09-26 10:15:00,36.83,36.87,36.82,36.86,49144.0,30.4362,30.4692,30.4279,30.461,49144.0
2017-09-26 10:20:00,36.86,36.88,36.86,36.88,31152.0,30.461,30.4775,30.461,30.4775,31152.0
2017-09-26 10:25:00,36.87,36.9,36.86,36.89,33824.0,30.4692,30.494,30.461,30.4858,33824.0
2017-09-26 10:30:00,36.89,36.96,36.89,36.96,35572.0,30.4858,30.5436,30.4858,30.5436,35572.0
2017-09-26 10:35:00,36.97,36.99,36.94,36.95,28848.0,30.5519,30.5684,30.5271,30.5353,28848.0
2017-09-26 10:40:00,36.94,36.97,36.94,36.95,28560.0,30.5271,30.5519,30.5271,30.5353,28560.0
2017-09-26 10:45:00,36.94,36.96,36.93,36.96,22332.0,30.5271,30.5436,30.5188,30.5436,22332.0
2017-09-26 10:50:00,36.96,36.98,36.95,36.98,32552.0,30.5436,30.5601,30.5353,30.5601,32552.0
2017-09-26 10:55:00,36.98,37.01,36.96,36.99,69864.0,30.5601,30.5849,30.5436,30.5684,69864.0
2017-09-26 11:00:00,37.0,37.0,36.98,37.0,46812.0,30.5767,30.5767,30.5601,30.5767,46812.0
2017-09-26 11:05:00,36.99,37.03,36.99,37.02,40904.0,30.5684,30.6015,30.5684,30.5932,40904.0
2017-09-26 11:10:00,37.02,37.06,37.02,37.05,41320.0,30.5932,30.6262,30.5932,30.618,41320.0
2017-09-26 11:15:00,37.05,37.05,37.01,37.02,41640.0,30.618,30.618,30.5849,30.5932,41640.0
2017-09-26 11:20:00,37.03,37.05,37.02,37.05,29280.0,30.6015,30.618,30.5932,30.618,29280.0
2017-09-26 11:25:00,37.04,37.04,37.0,37.01,43760.0,30.6097,30.6097,30.5767,30.5849,43760.0
2017-09-26 11:30:00,37.01,37.02,37.0,37.02,31960.0,30.5849,30.5932,30.5767,30.5932,31960.0
2017-09-26 11:35:00,37.01,37.04,37.0,37.03,29536.0,30.5849,30.6097,30.5767,30.6015,29536.0
2017-09-26 11:40:00,37.03,37.04,37.0,37.02,39160.0,30.6015,30.6097,30.5767,30.5932,39160.0
2017-09-26 11:45:00,37.02,37.03,37.01,37.03,25884.0,30.5932,30.6015,30.5849,30.6015,25884.0
2017-09-26 11:50:00,37.03,37.04,36.99,36.99,36484.0,30.6015,30.6097,30.5684,30.5684,36484.0
2017-09-26 11:55:00,36.99,37.04,36.99,37.01,18996.0,30.5684,30.6097,30.5684,30.5849,18996.0
2017-09-26 12:00:00,37.02,37.02,37.0,37.01,11548.0,30.5932,30.5932,30.5767,30.5849,11548.0
2017-09-26 12:05:00,37.02,37.03,36.97,36.98,74552.0,30.5932,30.6015,30.5519,30.5601,74552.0
2017-09-26 12:10:00,36.97,36.97,36.96,36.97,23684.0,30.5519,30.5519,30.5436,30.5519,23684.0
2017-09-26 12:15:00,36.96,36.96,36.91,36.93,25180.0,30.5436,30.5436,30.5023,30.5188,25180.0
2017-09-26 12:20:00,36.93,36.93,36.9,36.91,30084.0,30.5188,30.5188,30.494,30.5023,30084.0
2017-09-26 12:25:00,36.91,36.91,36.87,36.88,21740.0,30.5023,30.5023,30.4692,30.4775,21740.0
2017-09-26 12:30:00,36.88,36.88,36.84,36.85,25472.0,30.4775,30.4775,30.4444,30.4527,25472.0
2017-09-26 12:35:00,36.86,36.87,36.77,36.77,45916.0,30.461,30.4692,30.3866,30.3866,45916.0
2017-09-26 12:40:00,36.77,36.79,36.76,36.77,20784.0,30.3866,30.4031,30.3783,30.3866,20784.0
2017-09-26 12:45:00,36.78,36.8,36.76,36.78,23460.0,30.3949,30.4114,30.3783,30.3949,23460.0
2017-09-26 12:50:00,36.78,36.78,36.74,36.76,31736.0,30.3949,30.3949,30.3618,30.3783,31736.0
2017-09-26 12:55:00,36.75,36.79,36.75,36.79,19044.0,30.3701,30.4031,30.3701,30.4031,19044.0
2017-09-26 13:00:00,36.79,36.82,36.78,36.8,19316.0,30.4031,30.4279,30.3949,30.4114,19316.0
2017-09-26 13:05:00,36.81,36.81,36.79,36.81,23980.0,30.4196,30.4196,30.4031,30.4196,23980.0
2017-09-26 13:10:00,36.81,36.82,36.78,36.82,21348.0,30.4196,30.4279,30.3949,30.4279,21348.0
2017-09-26 13:15:00,36.81,36.82,36.79,36.81,14000.0,30.4196,30.4279,30.4031,30.4196,14000.0
2017-09-26 13:20:00,36.81,36.83,36.8,36.81,30704.0,30.4196,30.4362,30.4114,30.4196,30704.0
2017-09-26 13:25:00,36.8,36.84,36.8,36.83,12800.0,30.4114,30.4444,30.4114,30.4362,12800.0
2017-09-26 13:30:00,36.84,36.84,36.8,36.83,27588.0,30.4444,30.4444,30.4114,30.4362,27588.0
2017-09-26 13:35:00,36.82,36.84,36.82,36.83,59256.0,30.4279,30.4444,30.4279,30.4362,59256.0
2017-09-26 13:40:00,36.82,36.83,36.8,36.81,15036.0,30.4279,30.4362,30.4114,30.4196,15036.0
2017-09-26 13:45:00,36.81,36.84,36.81,36.84,21104.0,30.4196,30.4444,30.4196,30.4444,21104.0
2017-09-26 13:50:00,36.84,36.87,36.84,36.86,22096.0,30.4444,30.4692,30.4444,30.461,22096.0
2017-09-26 13:55:00,36.86,36.88,36.85,36.87,19540.0,30.461,30.4775,30.4527,30.4692,19540.0
2017-09-26 14:00:00,36.88,36.88,36.86,36.86,23636.0,30.4775,30.4775,30.461,30.461,23636.0
2017-09-26 14:05:00,36.87,36.88,36.85,36.86,24472.0,30.4692,30.4775,30.4527,30.461,24472.0
2017-09-26 14:10:00,36.86,36.89,36.86,36.88,38472.0,30.461,30.4858,30.461,30.4775,38472.0
2017-09-26 14:15:00,36.88,36.9,36.86,36.9,27072.0,30.4775,30.494,30.461,30.494,27072.0
2017-09-26 14:20:00,36.9,36.93,36.89,36.93,30136.0,30.494,30.5188,30.4858,30.5188,30136.0
2017-09-26 14:25:00,36.92,36.93,36.91,36.93,23504.0,30.5106,30.5188,30.5023,30.5188,23504.0
2017-09-26 14:30:00,36.94,36.94,36.91,36.92,37212.0,30.5271,30.5271,30.5023,30.5106,37212.0
2017-09-26 14:35:00,36.92,36.94,36.92,36.94,19900.0,30.5106,30.5271,30.5106,30.5271,19900.0
2017-09-26 14:40:00,36.94,36.97,36.93,36.97,41028.0,30.5271,30.5519,30.5188,30.5519,41028.0
2017-09-26 14:45:00,36.96,36.98,36.92,36.92,72316.0,30.5436,30.5601,30.5106,30.5106,72316.0
2017-09-26 14:50:00,36.92,36.94,36.89,36.89,38768.0,30.5106,30.5271,30.4858,30.4858,38768.0
2017-09-26 14:55:00,36.89,36.94,36.89,36.93,28984.0,30.4858,30.5271,30.4858,30.5188,28984.0
2017-09-26 15:00:00,36.92,36.94,36.92,36.94,26716.0,30.5106,30.5271,30.5106,30.5271,26716.0
2017-09-26 15:05:00,36.94,36.97,36.94,36.96,42108.0,30.5271,30.5519,30.5271,30.5436,42108.0
2017-09-26 15:10:00,36.96,36.97,36.94,36.95,43100.0,30.5436,30.5519,30.5271,30.5353,43100.0
2017-09-26 15:15:00,36.96,36.98,36.95,36.97,32720.0,30.5436,30.5601,30.5353,30.5519,32720.0
2017-09-26 15:20:00,36.97,36.98,36.94,36.95,33096.0,30.5519,30.5601,30.5271,30.5353,33096.0
2017-09-26 15:25:00,36.96,36.96,36.95,36.95,21572.0,30.5436,30.5436,30.5353,30.5353,21572.0
2017-09-26 15:30:00,36.95,36.98,36.95,36.96,62632.0,30.5353,30.5601,30.5353,30.5436,62632.0
2017-09-26 15:35:00,36.97,36.99,36.97,36.99,69116.0,30.5519,30.5684,30.5519,30.5684,69116.0
2017-09-26 15:40:00,36.99,37.0,36.98,36.98,145312.0,30.5684,30.5767,30.5601,30.5601,145312.0
2017-09-26 15:45:00,36.98,36.98,36.95,36.97,146520.0,30.5601,30.5601,30.5353,30.5519,146520.0
2017-09-26 15:50:00,36.97,36.98,36.95,36.95,101824.0,30.5519,30.5601,30.5353,30.5353,101824.0
2017-09-26 15:55:00,36.95,36.96,36.92,36.93,257876.0,30.5353,30.5436,30.5106,30.5188,257876.0
2017-09-27 09:30:00,36.71,36.85,36.66,36.79,155212.0,30.337,30.4527,30.2957,30.4031,155212.0
2017-09-27 09:35:00,36.79,36.82,36.75,36.79,44424.0,30.4031,30.4279,30.3701,30.4031,44424.0
2017-09-27 09:40:00,36.8,36.85,36.77,36.85,90176.0,30.4114,30.4527,30.3866,30.4527,90176.0
2017-09-27 09:45:00,36.85,36.85,36.78,36.78,24404.0,30.4527,30.4527,30.3949,30.3949,24404.0
2017-09-27 09:50:00,36.79,36.79,36.67,36.7,45704.0,30.4031,30.4031,30.304,30.3287,45704.0
2017-09-27 09:55:00,36.7,36.7,36.66,36.7,21368.0,30.3287,30.3287,30.2957,30.3287,21368.0
2017-09-27 10:00:00,36.71,36.77,36.71,36.74,24808.0,30.337,30.3866,30.337,30.3618,24808.0
2017-09-27 10:05:00,36.74,36.81,36.74,36.81,85772.0,30.3618,30.4196,30.3618,30.4196,85772.0
2017-09-27 10:10:00,36.81,36.83,36.79,36.83,51276.0,30.4196,30.4362,30.4031,30.4362,51276.0
2017-09-27 10:15:00,36.83,36.84,36.82,36.83,24456.0,30.4362,30.4444,30.4279,30.4362,24456.0
2017-09-27 10:20:00,36.83,36.85,36.8,36.8,39292.0,30.4362,30.4527,30.4114,30.4114,39292.0
2017-09-27 10:25:00,36.8,36.82,36.77,36.77,30000.0,30.4114,30.4279,30.3866,30.3866,30000.0
2017-09-27 10:30:00,36.77,36.77,36.74,36.77,38120.0,30.3866,30.3866,30.3618,30.3866,38120.0
2017-09-27 10:35:00,36.78,36.83,36.78,36.83,24180.0,30.3949,30.4362,30.3949,30.4362,24180.0
2017-09-27 10:40:00,36.83,36.83,36.78,36.78,34124.0,30.4362,30.4362,30.3949,30.3949,34124.0
2017-09-27 10:45:00,36.78,36.79,36.76,36.78,43048.0,30.3949,30.4031,30.3783,30.3949,43048.0
2017-09-27 10:50:00,36.78,36.79,36.71,36.72,45940.0,30.3949,30.4031,30.337,30.3453,45940.0
2017-09-27 10:55:00,36.72,36.72,36.7,36.7,23216.0,30.3453,30.3453,30.3287,30.3287,23216.0
2017-09-27 11:00:00,36.7,36.72,36.69,36.71,28956.0,30.3287,30.3453,30.3205,30.337,28956.0
2017-09-27 11:05:00,36.71,36.79,36.71,36.78,26848.0,30.337,30.4031,30.337,30.3949,26848.0
2017-09-27 11:10:00,36.78,36.8,36.76,36.77,51724.0,30.3949,30.4114,30.3783,30.3866,51724.0
2017-09-27 11:15:00,36.77,36.77,36.75,36.77,25276.0,30.3866,30.3866,30.3701,30.3866,25276.0
2017-09-27 11:20:00,36.77,36.79,36.76,36.79,40024.0,30.3866,30.4031,30.3783,30.4031,40024.0
2017-09-27 11:25:00,36.79,36.79,36.76,36.76,44312.0,30.4031,30.4031,30.3783,30.3783,44312.0
2017-09-27 11:30:00,36.75,36.76,36.73,36.73,35480.0,30.3701,30.3783,30.3535,30.3535,35480.0
2017-09-27 11:35:00,36.73,36.75,36.73,36.74,14004.0,30.3535,30.3701,30.3535,30.3618,14004.0
2017-09-27 11:40:00,36.74,36.76,36.74,36.74,27696.0,30.3618,30.3783,30.3618,30.3618,27696.0
2017-09-27 11:45:00,36.75,36.75,36.74,36.74,35284.0,30.3701,30.3701,30.3618,30.3618,35284.0
2017-09-27 11:50:00,36.74,36.77,36.74,36.75,27700.0,30.3618,30.3866,30.3618,30.3701,27700.0
2017-09-27 11:55:00,36.75,36.76,36.74,36.75,16308.0,30.3701,30.3783,30.3618,30.3701,16308.0
2017-09-27 12:00:00,36.75,36.76,36.73,36.74,16348.0,30.3701,30.3783,30.3535,30.3618,16348.0
2017-09-27 12:05:00,36.73,36.74,36.72,36.72,19456.0,30.3535,30.3618,30.3453,30.3453,19456.0
2017-09-27 12:10:00,36.71,36.74,36.71,36.73,11992.0,30.337,30.3618,30.337,30.3535,11992.0
2017-09-27 12:15:00,36.73,36.74,36.72,36.72,23180.0,30.3535,30.3618,30.3453,30.3453,23180.0
2017-09-27 12:20:00,36.72,36.73,36.71,36.73,17536.0,30.3453,30.3535,30.337,30.3535,17536.0
2017-09-27 12:25:00,36.72,36.74,36.72,36.74,16588.0,30.3453,30.3618,30.3453,30.3618,16588.0
2017-09-27 12:30:00,36.73,36.74,36.68,36.68,26728.0,30.3535,30.3618,30.3122,30.3122,26728.0
2017-09-27 12:35:00,36.68,36.68,36.66,36.66,21968.0,30.3122,30.3122,30.2957,30.2957,21968.0
2017-09-27 12:40:00,36.66,36.69,36.66,36.66,33600.0,30.2957,30.3205,30.2957,30.2957,33600.0
2017-09-27 12:45:00,36.66,36.67,36.63,36.65,39868.0,30.2957,30.304,30.2709,30.2874,39868.0
2017-09-27 12:50:00,36.64,36.65,36.63,36.65,26428.0,30.2792,30.2874,30.2709,30.2874,26428.0
2017-09-27 12:55:00,36.65,36.66,36.64,36.66,26044.0,30.2874,30.2957,30.2792,30.2957,26044.0
2017-09-27 13:00:00,36.66,36.68,36.66,36.66,24012.0,30.2957,30.3122,30.2957,30.2957,24012.0
2017-09-27 13:05:00,36.66,36.66,36.64,36.65,30576.0,30.2957,30.2957,30.2792,30.2874,30576.0
2017-09-27 13:10:00,36.63,36.64,36.61,36.62,97924.0,30.2709,30.2792,30.2544,30.2626,97924.0
2017-09-27 13:15:00,36.62,36.62,36.58,36.58,37560.0,30.2626,30.2626,30.2296,30.2296,37560.0
2017-09-27 13:20:00,36.58,36.59,36.58,36.58,47108.0,30.2296,30.2378,30.2296,30.2296,47108.0
2017-09-27 13:25:00,36.58,36.6,36.58,36.59,49600.0,30.2296,30.2461,30.2296,30.2378,49600.0
2017-09-27 13:30:00,36.58,36.6,36.54,36.54,30076.0,30.2296,30.2461,30.1965,30.1965,30076.0
2017-09-27 13:35:00,36.53,36.53,36.51,36.52,35540.0,30.1883,30.1883,30.1717,30.18,35540.0
2017-09-27 13:40:00,36.51,36.51,36.48,36.48,49832.0,30.1717,30.1717,30.1469,30.1469,49832.0
2017-09-27 13:45:00,36.49,36.49,36.47,36.47,28760.0,30.1552,30.1552,30.1387,30.1387,28760.0
2017-09-27 13:50:00,36.47,36.48,36.47,36.47,24380.0,30.1387,30.1469,30.1387,30.1387,24380.0
2017-09-27 13:55:00,36.47,36.47,36.44,36.44,36716.0,30.1387,30.1387,30.1139,30.1139,36716.0
2017-09-27 14:00:00,36.44,36.48,36.43,36.47,42956.0,30.1139,30.1469,30.1056,30.1387,42956.0
2017-09-27 14:05:00,36.47,36.54,36.47,36.53,67772.0,30.1387,30.1965,30.1387,30.1883,67772.0
2017-09-27 14:10:00,36.53,36.61,36.53,36.6,31380.0,30.1883,30.2544,30.1883,30.2461,31380.0
2017-09-27 14:15:00,36.62,36.71,36.62,36.69,52764.0,30.2626,30.337,30.2626,30.3205,52764.0
2017-09-27 14:20:00,36.69,36.73,36.69,36.7,35524.0,30.3205,30.3535,30.3205,30.3287,35524.0
2017-09-27 14:25:00,36.7,36.7,36.64,36.64,35544.0,30.3287,30.3287,30.2792,30.2792,35544.0
2017-09-27 14:30:00,36.64,36.65,36.63,36.63,38576.0,30.2792,30.2874,30.2709,30.2709,38576.0
2017-09-27 14:35:00,36.63,36.64,36.61,36.62,26816.0,30.2709,30.2792,30.2544,30.2626,26816.0
2017-09-27 14:40:00,36.63,36.65,36.62,36.65,24088.0,30.2709,30.2874,30.2626,30.2874,24088.0
2017-09-27 14:45:00,36.65,36.68,36.65,36.68,14000.0,30.2874,30.3122,30.2874,30.3122,14000.0
2017-09-27 14:50:00,36.67,36.71,36.67,36.69,34508.0,30.304,30.337,30.304,30.3205,34508.0
2017-09-27 14:55:00,36.69,36.69,36.67,36.67,36664.0,30.3205,30.3205,30.304,30.304,36664.0
2017-09-27 15:00:00,36.67,36.68,36.66,36.67,52748.0,30.304,30.3122,30.2957,30.304,52748.0
2017-09-27 15:05:00,36.67,36.69,36.65,36.68,47652.0,30.304,30.3205,30.2874,30.3122,47652.0
2017-09-27 15:10:00,36.68,36.68,36.66,36.67,29804.0,30.3122,30.3122,30.2957,30.304,29804.0
2017-09-27 15:15:00,36.67,36.68,36.67,36.67,22604.0,30.304,30.3122,30.304,30.304,22604.0
2017-09-27 15:20:00,36.68,36.69,36.67,36.67,34212.0,30.3122,30.3205,30.304,30.304,34212.0
2017-09-27 15:25:00,36.67,36.67,36.65,36.66,56644.0,30.304,30.304,30.2874,30.2957,56644.0
2017-09-27 15:30:00,36.66,36.66,36.63,36.64,68768.0,30.2957,30.2957,30.2709,30.2792,68768.0
2017-09-27 15:35:00,36.64,36.65,36.61,36.62,71488.0,30.2792,30.2874,30.2544,30.2626,71488.0
2017-09-27 15:40:00,36.62,36.63,36.6,36.6,85888.0,30.2626,30.2709,30.2461,30.2461,85888.0
2017-09-27 15:45:00,36.6,36.6,36.56,36.57,105644.0,30.2461,30.2461,30.213,30.2213,105644.0
2017-09-27 15:50:00,36.57,36.59,36.57,36.59,144560.0,30.2213,30.2378,30.2213,30.2378,144560.0
2017-09-27 15:55:00,36.59,36.59,36.55,36.57,257288.0,30.2378,30.2378,30.2048,30.2213,257288.0
2017-09-28 09:30:00,36.37,36.43,36.21,36.22,201616.0,30.056,30.1056,29.9238,29.9321,201616.0
2017-09-28 09:35:00,36.21,36.25,36.18,36.21,66588.0,29.9238,29.9569,29.899,29.9238,66588.0
2017-09-28 09:40:00,36.26,36.37,36.25,36.35,47796.0,29.9651,30.056,29.9569,30.0395,47796.0
2017-09-28 09:45:00,36.36,36.36,36.29,36.35,65820.0,30.0478,30.0478,29.9899,30.0395,65820.0
2017-09-28 09:50:00,36.36,36.39,36.34,36.35,84756.0,30.0478,30.0726,30.0312,30.0395,84756.0
2017-09-28 09:55:00,36.34,36.37,36.31,36.31,38236.0,30.0312,30.056,30.0064,30.0064,38236.0
2017-09-28 10:00:00,36.3,36.32,36.28,36.28,36804.0,29.9982,30.0147,29.9817,29.9817,36804.0
2017-09-28 10:05:00,36.29,36.33,36.29,36.32,18604.0,29.9899,30.023,29.9899,30.0147,18604.0
2017-09-28 10:10:00,36.31,36.37,36.31,36.35,37020.0,30.0064,30.056,30.0064,30.0395,37020.0
2017-09-28 10:15:00,36.35,36.38,36.35,36.36,12716.0,30.0395,30.0643,30.0395,30.0478,12716.0
2017-09-28 10:20:00,36.37,36.44,36.36,36.44,26412.0,30.056,30.1139,30.0478,30.1139,26412.0
2017-09-28 10:25:00,36.43,36.44,36.42,36.42,20184.0,30.1056,30.1139,30.0974,30.0974,20184.0
2017-09-28 10:30:00,36.43,36.55,36.42,36.55,35912.0,30.1056,30.2048,30.0974,30.2048,35912.0
2017-09-28 10:35:00,36.54,36.58,36.52,36.54,34788.0,30.1965,30.2296,30.18,30.1965,34788.0
2017-09-28 10:40:00,36.54,36.55,36.49,36.49,38712.0,30.1965,30.2048,30.1552,30.1552,38712.0
2017-09-28 10:45:00,36.48,36.5,36.47,36.5,37680.0,30.1469,30.1635,30.1387,30.1635,37680.0
2017-09-28 10:50:00,36.5,36.5,36.45,36.49,59400.0,30.1635,30.1635,30.1221,30.1552,59400.0
2017-09-28 10:55:00,36.49,36.53,36.49,36.53,32104.0,30.1552,30.1883,30.1552,30.1883,32104.0
2017-09-28 11:00:00,36.52,36.54,36.5,36.5,25004.0,30.18,30.1965,30.1635,30.1635,25004.0
2017-09-28 11:05:00,36.5,36.54,36.49,36.52,69276.0,30.1635,30.1965,30.1552,30.18,69276.0
2017-09-28 11:10:00,36.52,36.54,36.49,36.49,78028.0,30.18,30.1965,30.1552,30.1552,78028.0
2017-09-28 11:15:00,36.5,36.5,36.46,36.48,171812.0,30.1635,30.1635,30.1304,30.1469,171812.0
2017-09-28 11:20:00,36.48,36.52,36.48,36.49,41024.0,30.1469,30.18,30.1469,30.1552,41024.0
2017-09-28 11:25:00,36.49,36.56,36.49,36.56,47640.0,30.1552,30.213,30.1552,30.213,47640.0
2017-09-28 11:30:00,36.55,36.57,36.52,36.54,45396.0,30.2048,30.2213,30.18,30.1965,45396.0
2017-09-28 11:35:00,36.54,36.58,36.54,36.58,21200.0,30.1965,30.2296,30.1965,30.2296,21200.0
2017-09-28 11:40:00,36.58,36.67,36.57,36.66,32904.0,30.2296,30.304,30.2213,30.2957,32904.0
2017-09-28 11:45:00,36.67,36.67,36.64,36.65,24184.0,30.304,30.304,30.2792,30.2874,24184.0
2017-09-28 11:50:00,36.66,36.69,36.65,36.69,21500.0,30.2957,30.3205,30.2874,30.3205,21500.0
2017-09-28 11:55:00,36.68,36.7,36.67,36.68,23252.0,30.3122,30.3287,30.304,30.3122,23252.0
2017-09-28 12:00:00,36.66,36.67,36.65,36.65,32320.0,30.2957,30.304,30.2874,30.2874,32320.0
2017-09-28 12:05:00,36.66,36.67,36.64,36.67,29680.0,30.2957,30.304,30.2792,30.304,29680.0
2017-09-28 12:10:00,36.68,36.71,36.67,36.7,28336.0,30.3122,30.337,30.304,30.3287,28336.0
2017-09-28 12:15:00,36.7,36.73,36.69,36.73,33984.0,30.3287,30.3535,30.3205,30.3535,33984.0
2017-09-28 12:20:00,36.73,36.73,36.7,36.72,40528.0,30.3535,30.3535,30.3287,30.3453,40528.0
2017-09-28 12:25:00,36.73,36.73,36.7,36.71,31696.0,30.3535,30.3535,30.3287,30.337,31696.0
2017-09-28 12:30:00,36.71,36.72,36.7,36.71,36960.0,30.337,30.3453,30.3287,30.337,36960.0
2017-09-28 12:35:00,36.71,36.72,36.7,36.71,27704.0,30.337,30.3453,30.3287,30.337,27704.0
2017-09-28 12:40:00,36.73,36.73,36.69,36.7,22560.0,30.3535,30.3535,30.3205,30.3287,22560.0
2017-09-28 12:45:00,36.69,36.7,36.68,36.7,18320.0,30.3205,30.3287,30.3122,30.3287,18320.0
2017-09-28 12:50:00,36.69,36.72,36.68,36.71,21008.0,30.3205,30.3453,30.3122,30.337,21008.0
2017-09-28 12:55:00,36.71,36.74,36.71,36.72,35024.0,30.337,30.3618,30.337,30.3453,35024.0
2017-09-28 13:00:00,36.73,36.74,36.71,36.73,27392.0,30.3535,30.3618,30.337,30.3535,27392.0
2017-09-28 13:05:00,36.73,36.75,36.72,36.74,24264.0,30.3535,30.3701,30.3453,30.3618,24264.0
2017-09-28 13:10:00,36.74,36.76,36.73,36.74,17892.0,30.3618,30.3783,30.3535,30.3618,17892.0
2017-09-28 13:15:00,36.74,36.74,36.72,36.72,14400.0,30.3618,30.3618,30.3453,30.3453,14400.0
2017-09-28 13:20:00,36.73,36.73,36.71,36.73,22904.0,30.3535,30.3535,30.337,30.3535,22904.0
2017-09-28 13:25:00,36.74,36.74,36.7,36.7,17832.0,30.3618,30.3618,30.3287,30.3287,17832.0
2017-09-28 13:30:00,36.7,36.72,36.69,36.71,18232.0,30.3287,30.3453,30.3205,30.337,18232.0
2017-09-28 13:35:00,36.71,36.72,36.69,36.69,20400.0,30.337,30.3453,30.3205,30.3205,20400.0
2017-09-28 13:40:00,36.7,36.71,36.69,36.7,25484.0,30.3287,30.337,30.3205,30.3287,25484.0
2017-09-28 13:45:00,36.69,36.71,36.67,36.68,157140.0,30.3205,30.337,30.304,30.3122,157140.0
2017-09-28 13:50:00,36.68,36.69,36.66,36.67,35996.0,30.3122,30.3205,30.2957,30.304,35996.0
2017-09-28 13:55:00,36.67,36.74,36.67,36.73,21804.0,30.304,30.3618,30.304,30.3535,21804.0
2017-09-28 14:00:00,36.73,36.79,36.73,36.76,29000.0,30.3535,30.4031,30.3535,30.3783,29000.0
2017-09-28 14:05:00,36.77,36.79,36.75,36.77,87004.0,30.3866,30.4031,30.3701,30.3866,87004.0
2017-09-28 14:10:00,36.76,36.85,36.76,36.84,32880.0,30.3783,30.4527,30.3783,30.4444,32880.0
2017-09-28 14:15:00,36.83,36.84,36.8,36.81,27872.0,30.4362,30.4444,30.4114,30.4196,27872.0
2017-09-28 14:20:00,36.82,36.83,36.8,36.8,30484.0,30.4279,30.4362,30.4114,30.4114,30484.0
2017-09-28 14:25:00,36.8,36.83,36.78,36.82,19600.0,30.4114,30.4362,30.3949,30.4279,19600.0
2017-09-28 14:30:00,36.82,36.83,36.8,36.82,36568.0,30.4279,30.4362,30.4114,30.4279,36568.0
2017-09-28 14:35:00,36.82,36.83,36.81,36.83,46312.0,30.4279,30.4362,30.4196,30.4362,46312.0
2017-09-28 14:40:00,36.83,36.83,36.79,36.81,15620.0,30.4362,30.4362,30.4031,30.4196,15620.0
2017-09-28 14:45:00,36.81,36.81,36.74,36.76,31536.0,30.4196,30.4196,30.3618,30.3783,31536.0
2017-09-28 14:50:00,36.76,36.79,36.75,36.78,22840.0,30.3783,30.4031,30.3701,30.3949,22840.0
2017-09-28 14:55:00,36.78,36.81,36.77,36.79,80068.0,30.3949,30.4196,30.3866,30.4031,80068.0
2017-09-28 15:00:00,36.79,36.79,36.74,36.77,28528.0,30.4031,30.4031,30.3618,30.3866,28528.0
2017-09-28 15:05:00,36.77,36.79,36.74,36.79,23932.0,30.3866,30.4031,30.3618,30.4031,23932.0
2017-09-28 15:10:00,36.79,36.81,36.78,36.79,30372.0,30.4031,30.4196,30.3949,30.4031,30372.0
2017-09-28 15:15:00,36.8,36.81,36.78,36.78,45756.0,30.4114,30.4196,30.3949,30.3949,45756.0
2017-09-28 15:20:00,36.77,36.78,36.73,36.74,32140.0,30.3866,30.3949,30.3535,30.3618,32140.0
2017-09-28 15:25:00,36.74,36.75,36.74,36.74,41496.0,30.3618,30.3701,30.3618,30.3618,41496.0
2017-09-28 15:30:00,36.74,36.76,36.73,36.76,56692.0,30.3618,30.3783,30.3535,30.3783,56692.0
2017-09-28 15:35:00,36.76,36.76,36.74,36.75,48704.0,30.3783,30.3783,30.3618,30.3701,48704.0
2017-09-28 15:40:00,36.76,36.77,36.74,36.74,51972.0,30.3783,30.3866,30.3618,30.3618,51972.0
2017-09-28 15:45:00,36.74,36.76,36.72,36.73,122236.0,30.3618,30.3783,30.3453,30.3535,122236.0
2017-09-28 15:50:00,36.73,36.75,36.72,36.72,120348.0,30.3535,30.3701,30.3453,30.3453,120348.0
2017-09-28 15:55:00,36.72,36.76,36.72,36.74,264064.0,30.3453,30.3783,30.3453,30.3618,264064.0
2017-09-29 09:30:00,36.74,36.74,36.58,36.64,92308.0,30.3618,30.3618,30.2296,30.2792,92308.0
2017-09-29 09:35:00,36.63,36.76,36.63,36.66,39900.0,30.2709,30.3783,30.2709,30.2957,39900.0
2017-09-29 09:40:00,36.66,36.68,36.63,36.68,29304.0,30.2957,30.3122,30.2709,30.3122,29304.0
2017-09-29 09:45:00,36.68,36.69,36.59,36.61,64076.0,30.3122,30.3205,30.2378,30.2544,64076.0
2017-09-29 09:50:00,36.61,36.69,36.6,36.67,31044.0,30.2544,30.3205,30.2461,30.304,31044.0
2017-09-29 09:55:00,36.67,36.71,36.63,36.67,35520.0,30.304,30.337,30.2709,30.304,35520.0
2017-09-29 10:00:00,36.69,36.7,36.66,36.66,10108.0,30.3205,30.3287,30.2957,30.2957,10108.0
2017-09-29 10:05:00,36.64,36.69,36.64,36.67,16876.0,30.2792,30.3205,30.2792,30.304,16876.0
2017-09-29 10:10:00,36.66,36.67,36.62,36.66,32888.0,30.2957,30.304,30.2626,30.2957,32888.0
2017-09-29 10:15:00,36.66,36.7,36.66,36.66,15320.0,30.2957,30.3287,30.2957,30.2957,15320.0
2017-09-29 10:20:00,36.65,36.68,36.62,36.63,25600.0,30.2874,30.3122,30.2626,30.2709,25600.0
2017-09-29 10:25:00,36.64,36.66,36.64,36.64,11760.0,30.2792,30.2957,30.2792,30.2792,11760.0
2017-09-29 10:30:00,36.65,36.67,36.64,36.65,19376.0,30.2874,30.304,30.2792,30.2874,19376.0
2017-09-29 10:35:00,36.66,36.7,36.65,36.68,26772.0,30.2957,30.3287,30.2874,30.3122,26772.0
2017-09-29 10:40:00,36.7,36.74,36.69,36.71,17708.0,30.3287,30.3618,30.3205,30.337,17708.0
2017-09-29 10:45:00,36.71,36.73,36.7,36.72,19768.0,30.337,30.3535,30.3287,30.3453,19768.0
2017-09-29 10:50:00,36.72,36.73,36.68,36.68,24536.0,30.3453,30.3535,30.3122,30.3122,24536.0
2017-09-29 10:55:00,36.69,36.72,36.69,36.71,68592.0,30.3205,30.3453,30.3205,30.337,68592.0
2017-09-29 11:00:00,36.71,36.74,36.7,36.73,31772.0,30.337,30.3618,30.3287,30.3535,31772.0
2017-09-29 11:05:00,36.74,36.74,36.72,36.73,26548.0,30.3618,30.3618,30.3453,30.3535,26548.0
2017-09-29 11:10:00,36.72,36.76,36.72,36.74,23768.0,30.3453,30.3783,30.3453,30.3618,23768.0
2017-09-29 11:15:00,36.73,36.75,36.73,36.73,40944.0,30.3535,30.3701,30.3535,30.3535,40944.0
2017-09-29 11:20:00,36.73,36.73,36.67,36.67,38804.0,30.3535,30.3535,30.304,30.304,38804.0
2017-09-29 11:25:00,36.68,36.71,36.67,36.69,32944.0,30.3122,30.337,30.304,30.3205,32944.0
2017-09-29 11:30:00,36.68,36.69,36.67,36.68,39844.0,30.3122,30.3205,30.304,30.3122,39844.0
2017-09-29 11:35:00,36.68,36.71,36.67,36.7,22528.0,30.3122,30.337,30.304,30.3287,22528.0
2017-09-29 11:40:00,36.69,36.71,36.69,36.7,54820.0,30.3205,30.337,30.3205,30.3287,54820.0
2017-09-29 11:45:00,36.7,36.77,36.69,36.77,34608.0,30.3287,30.3866,30.3205,30.3866,34608.0
2017-09-29 11:50:00,36.76,36.81,36.76,36.77,18764.0,30.3783,30.4196,30.3783,30.3866,18764.0
2017-09-29 11:55:00,36.77,36.78,36.74,36.76,35420.0,30.3866,30.3949,30.3618,30.3783,35420.0
2017-09-29 12:00:00,36.75,36.76,36.72,36.72,69364.0,30.3701,30.3783,30.3453,30.3453,69364.0
2017-09-29 12:05:00,36.71,36.73,36.7,36.71,19520.0,30.337,30.3535,30.3287,30.337,19520.0
2017-09-29 12:10:00,36.72,36.72,36.7,36.7,3904.0,30.3453,30.3453,30.3287,30.3287,3904.0
2017-09-29 12:15:00,36.69,36.71,36.69,36.69,13228.0,30.3205,30.337,30.3205,30.3205,13228.0
2017-09-29 12:20:00,36.7,36.74,36.7,36.72,11532.0,30.3287,30.3618,30.3287,30.3453,11532.0
2017-09-29 12:25:00,36.72,36.74,36.72,36.73,11676.0,30.3453,30.3618,30.3453,30.3535,11676.0
2017-09-29 12:30:00,36.72,36.72,36.69,36.7,16496.0,30.3453,30.3453,30.3205,30.3287,16496.0
2017-09-29 12:35:00,36.71,36.71,36.68,36.69,22044.0,30.337,30.337,30.3122,30.3205,22044.0
2017-09-29 12:40:00,36.69,36.71,36.69,36.7,12576.0,30.3205,30.337,30.3205,30.3287,12576.0
2017-09-29 12:45:00,36.71,36.73,36.7,36.7,12980.0,30.337,30.3535,30.3287,30.3287,12980.0
2017-09-29 12:50:00,36.69,36.71,36.69,36.7,18324.0,30.3205,30.337,30.3205,30.3287,18324.0
2017-09-29 12:55:00,36.69,36.71,36.68,36.7,22024.0,30.3205,30.337,30.3122,30.3287,22024.0
2017-09-29 13:00:00,36.69,36.71,36.69,36.7,29200.0,30.3205,30.337,30.3205,30.3287,29200.0
2017-09-29 13:05:00,36.7,36.71,36.69,36.71,21888.0,30.3287,30.337,30.3205,30.337,21888.0
2017-09-29 13:10:00,36.71,36.71,36.68,36.68,12480.0,30.337,30.337,30.3122,30.3122,12480.0
2017-09-29 13:15:00,36.69,36.7,36.68,36.69,19328.0,30.3205,30.3287,30.3122,30.3205,19328.0
2017-09-29 13:20:00,36.69,36.71,36.69,36.7,21144.0,30.3205,30.337,30.3205,30.3287,21144.0
2017-09-29 13:25:00,36.71,36.72,36.7,36.71,20048.0,30.337,30.3453,30.3287,30.337,20048.0
2017-09-29 13:30:00,36.7,36.72,36.7,36.7,10672.0,30.3287,30.3453,30.3287,30.3287,10672.0
2017-09-29 13:35:00,36.72,36.73,36.7,36.71,14988.0,30.3453,30.3535,30.3287,30.337,14988.0
2017-09-29 13:40:00,36.71,36.71,36.68,36.71,22288.0,30.337,30.337,30.3122,30.337,22288.0
2017-09-29 13:45:00,36.69,36.7,36.69,36.7,11328.0,30.3205,30.3287,30.3205,30.3287,11328.0
2017-09-29 13:50:00,36.69,36.7,36.66,36.69,23320.0,30.3205,30.3287,30.2957,30.3205,23320.0
2017-09-29 13:55:00,36.7,36.7,36.67,36.68,23716.0,30.3287,30.3287,30.304,30.3122,23716.0
2017-09-29 14:00:00,36.7,36.72,36.69,36.72,16632.0,30.3287,30.3453,30.3205,30.3453,16632.0
2017-09-29 14:05:00,36.71,36.72,36.7,36.72,13940.0,30.337,30.3453,30.3287,30.3453,13940.0
2017-09-29 14:10:00,36.72,36.72,36.69,36.69,26472.0,30.3453,30.3453,30.3205,30.3205,26472.0
2017-09-29 14:15:00,36.69,36.72,36.69,36.71,25964.0,30.3205,30.3453,30.3205,30.337,25964.0
2017-09-29 14:20:00,36.7,36.71,36.69,36.69,17132.0,30.3287,30.337,30.3205,30.3205,17132.0
2017-09-29 14:25:00,36.68,36.71,36.68,36.7,24244.0,30.3122,30.337,30.3122,30.3287,24244.0
2017-09-29 14:30:00,36.71,36.72,36.69,36.7,21876.0,30.337,30.3453,30.3205,30.3287,21876.0
2017-09-29 14:35:00,36.71,36.72,36.7,36.7,18628.0,30.337,30.3453,30.3287,30.3287,18628.0
2017-09-29 14:40:00,36.7,36.71,36.64,36.66,37240.0,30.3287,30.337,30.2792,30.2957,37240.0
2017-09-29 14:45:00,36.65,36.68,36.65,36.67,24140.0,30.2874,30.3122,30.2874,30.304,24140.0
2017-09-29 14:50:00,36.67,36.68,36.65,36.67,26176.0,30.304,30.3122,30.2874,30.304,26176.0
2017-09-29 14:55:00,36.66,36.66,36.64,36.65,35852.0,30.2957,30.2957,30.2792,30.2874,35852.0
2017-09-29 15:00:00,36.65,36.67,36.65,36.66,56132.0,30.2874,30.304,30.2874,30.2957,56132.0
2017-09-29 15:05:00,36.66,36.69,36.66,36.68,52164.0,30.2957,30.3205,30.2957,30.3122,52164.0
2017-09-29 15:10:00,36.68,36.7,36.67,36.7,19016.0,30.3122,30.3287,30.304,30.3287,19016.0
2017-09-29 15:15:00,36.7,36.7,36.68,36.68,22600.0,30.3287,30.3287,30.3122,30.3122,22600.0
2017-09-29 15:20:00,36.68,36.7,36.67,36.7,22412.0,30.3122,30.3287,30.304,30.3287,22412.0
2017-09-29 15:25:00,36.7,36.7,36.67,36.68,34368.0,30.3287,30.3287,30.304,30.3122,34368.0
2017-09-29 15:30:00,36.68,36.68,36.66,36.66,63552.0,30.3122,30.3122,30.2957,30.2957,63552.0
2017-09-29 15:35:00,36.66,36.67,36.62,36.63,56464.0,30.2957,30.304,30.2626,30.2709,56464.0
2017-09-29 15:40:00,36.63,36.67,36.63,36.65,48600.0,30.2709,30.304,30.2709,30.2874,48600.0
2017-09-29 15:45:00,36.65,36.66,36.62,36.65,161460.0,30.2874,30.2957,30.2626,30.2874,161460.0
2017-09-29 15:50:00,36.65,36.65,36.61,36.62,133236.0,30.2874,30.2874,30.2544,30.2626,133236.0
2017-09-29 15:55:00,36.62,36.64,36.59,36.63,437636.0,30.2626,30.2792,30.2378,30.2709,437636.0
2017-10-02 09:30:00,36.84,36.92,36.68,36.75,184004.0,30.4444,30.5106,30.3122,30.3701,184004.0
2017-10-02 09:35:00,36.74,36.78,36.65,36.71,60536.0,30.3618,30.3949,30.2874,30.337,60536.0
2017-10-02 09:40:00,36.74,36.82,36.72,36.77,26852.0,30.3618,30.4279,30.3453,30.3866,26852.0
2017-10-02 09:45:00,36.78,36.81,36.74,36.81,23064.0,30.3949,30.4196,30.3618,30.4196,23064.0
2017-10-02 09:50:00,36.79,36.83,36.77,36.78,37124.0,30.4031,30.4362,30.3866,30.3949,37124.0
2017-10-02 09:55:00,36.78,36.81,36.74,36.75,18760.0,30.3949,30.4196,30.3618,30.3701,18760.0
2017-10-02 10:00:00,36.74,36.74,36.59,36.63,64804.0,30.3618,30.3618,30.2378,30.2709,64804.0
2017-10-02 10:05:00,36.63,36.76,36.6,36.76,28532.0,30.2709,30.3783,30.2461,30.3783,28532.0
2017-10-02 10:10:00,36.74,36.76,36.72,36.75,23156.0,30.3618,30.3783,30.3453,30.3701,23156.0
2017-10-02 10:15:00,36.76,36.78,36.74,36.76,29968.0,30.3783,30.3949,30.3618,30.3783,29968.0
2017-10-02 10:20:00,36.75,36.77,36.74,36.76,24660.0,30.3701,30.3866,30.3618,30.3783,24660.0
2017-10-02 10:25:00,36.77,36.77,36.74,36.74,28640.0,30.3866,30.3866,30.3618,30.3618,28640.0
2017-10-02 10:30:00,36.74,36.77,36.74,36.77,12000.0,30.3618,30.3866,30.3618,30.3866,12000.0
2017-10-02 10:35:00,36.78,36.78,36.74,36.77,47160.0,30.3949,30.3949,30.3618,30.3866,47160.0
2017-10-02 10:40:00,36.78,36.79,36.74,36.74,16708.0,30.3949,30.4031,30.3618,30.3618,16708.0
2017-10-02 10:45:00,36.74,36.79,36.73,36.79,30088.0,30.3618,30.4031,30.3535,30.4031,30088.0
2017-10-02 10:50:00,36.8,36.8,36.73,36.76,66708.0,30.4114,30.4114,30.3535,30.3783,66708.0
2017-10-02 10:55:00,36.76,36.79,36.74,36.74,11368.0,30.3783,30.4031,30.3618,30.3618,11368.0
2017-10-02 11:00:00,36.74,36.74,36.7,36.7,28584.0,30.3618,30.3618,30.3287,30.3287,28584.0
2017-10-02 11:05:00,36.7,36.71,36.65,36.65,31164.0,30.3287,30.337,30.2874,30.2874,31164.0
2017-10-02 11:10:00,36.65,36.68,36.65,36.67,14800.0,30.2874,30.3122,30.2874,30.304,14800.0
2017-10-02 11:15:00,36.66,36.67,36.62,36.63,33720.0,30.2957,30.304,30.2626,30.2709,33720.0
2017-10-02 11:20:00,36.63,36.69,36.63,36.67,51932.0,30.2709,30.3205,30.2709,30.304,51932.0
2017-10-02 11:25:00,36.67,36.71,36.67,36.71,20420.0,30.304,30.337,30.304,30.337,20420.0
2017-10-02 11:30:00,36.71,36.74,36.7,36.72,27276.0,30.337,30.3618,30.3287,30.3453,27276.0
2017-10-02 11:35:00,36.73,36.73,36.67,36.69,24436.0,30.3535,30.3535,30.304,30.3205,24436.0
2017-10-02 11:40:00,36.68,36.71,36.68,36.71,54448.0,30.3122,30.337,30.3122,30.337,54448.0
2017-10-02 11:45:00,36.71,36.74,36.71,36.73,43476.0,30.337,30.3618,30.337,30.3535,43476.0
2017-10-02 11:50:00,36.72,36.74,36.71,36.73,37408.0,30.3453,30.3618,30.337,30.3535,37408.0
2017-10-02 11:55:00,36.73,36.74,36.71,36.74,24800.0,30.3535,30.3618,30.337,30.3618,24800.0
2017-10-02 12:00:00,36.74,36.77,36.73,36.76,40252.0,30.3618,30.3866,30.3535,30.3783,40252.0
2017-10-02 12:05:00,36.76,36.76,36.72,36.75,14000.0,30.3783,30.3783,30.3453,30.3701,14000.0
2017-10-02 12:10:00,36.75,36.75,36.73,36.74,22256.0,30.3701,30.3701,30.3535,30.3618,22256.0
2017-10-02 12:15:00,36.74,36.77,36.74,36.77,17104.0,30.3618,30.3866,30.3618,30.3866,17104.0
2017-10-02 12:20:00,36.77,36.77,36.75,36.77,21236.0,30.3866,30.3866,30.3701,30.3866,21236.0
2017-10-02 12:25:00,36.76,36.82,36.76,36.82,73504.0,30.3783,30.4279,30.3783,30.4279,73504.0
2017-10-02 12:30:00,36.81,36.81,36.79,36.79,25224.0,30.4196,30.4196,30.4031,30.4031,25224.0
2017-10-02 12:35:00,36.8,36.81,36.79,36.79,12960.0,30.4114,30.4196,30.4031,30.4031,12960.0
2017-10-02 12:40:00,36.79,36.8,36.76,36.77,17584.0,30.4031,30.4114,30.3783,30.3866,17584.0
2017-10-02 12:45:00,36.79,36.8,36.77,36.8,11680.0,30.4031,30.4114,30.3866,30.4114,11680.0
2017-10-02 12:50:00,36.81,36.82,36.8,36.82,14648.0,30.4196,30.4279,30.4114,30.4279,14648.0
2017-10-02 12:55:00,36.81,36.85,36.81,36.83,11032.0,30.4196,30.4527,30.4196,30.4362,11032.0
2017-10-02 13:00:00,36.82,36.84,36.81,36.82,14752.0,30.4279,30.4444,30.4196,30.4279,14752.0
2017-10-02 13:05:00,36.81,36.83,36.8,36.83,12112.0,30.4196,30.4362,30.4114,30.4362,12112.0
2017-10-02 13:10:00,36.83,36.84,36.82,36.83,7600.0,30.4362,30.4444,30.4279,30.4362,7600.0
2017-10-02 13:15:00,36.84,36.84,36.81,36.84,14384.0,30.4444,30.4444,30.4196,30.4444,14384.0
2017-10-02 13:20:00,36.84,36.85,36.81,36.83,20484.0,30.4444,30.4527,30.4196,30.4362,20484.0
2017-10-02 13:25:00,36.81,36.83,36.79,36.82,15764.0,30.4196,30.4362,30.4031,30.4279,15764.0
2017-10-02 13:30:00,36.83,36.83,36.79,36.81,36464.0,30.4362,30.4362,30.4031,30.4196,36464.0
2017-10-02 13:35:00,36.81,36.82,36.8,36.81,13976.0,30.4196,30.4279,30.4114,30.4196,13976.0
2017-10-02 13:40:00,36.81,36.82,36.8,36.8,22956.0,30.4196,30.4279,30.4114,30.4114,22956.0
2017-10-02 13:45:00,36.8,36.8,36.77,36.77,29932.0,30.4114,30.4114,30.3866,30.3866,29932.0
2017-10-02 13:50:00,36.78,36.81,36.77,36.8,13756.0,30.3949,30.4196,30.3866,30.4114,13756.0
2017-10-02 13:55:00,36.8,36.81,36.77,36.77,36332.0,30.4114,30.4196,30.3866,30.3866,36332.0
2017-10-02 14:00:00,36.76,36.77,36.74,36.74,23272.0,30.3783,30.3866,30.3618,30.3618,23272.0
2017-10-02 14:05:00,36.75,36.76,36.73,36.75,38672.0,30.3701,30.3783,30.3535,30.3701,38672.0
2017-10-02 14:10:00,36.74,36.74,36.72,36.72,22000.0,30.3618,30.3618,30.3453,30.3453,22000.0
2017-10-02 14:15:00,36.73,36.73,36.7,36.71,24132.0,30.3535,30.3535,30.3287,30.337,24132.0
2017-10-02 14:20:00,36.71,36.72,36.71,36.71,28692.0,30.337,30.3453,30.337,30.337,28692.0
2017-10-02 14:25:00,36.71,36.74,36.71,36.73,21916.0,30.337,30.3618,30.337,30.3535,21916.0
2017-10-02 14:30:00,36.73,36.76,36.72,36.76,27572.0,30.3535,30.3783,30.3453,30.3783,27572.0
2017-10-02 14:35:00,36.76,36.76,36.73,36.73,23784.0,30.3783,30.3783,30.3535,30.3535,23784.0
2017-10-02 14:40:00,36.72,36.74,36.72,36.72,33608.0,30.3453,30.3618,30.3453,30.3453,33608.0
2017-10-02 14:45:00,36.73,36.76,36.73,36.74,32380.0,30.3535,30.3783,30.3535,30.3618,32380.0
2017-10-02 14:50:00,36.75,36.76,36.74,36.76,45332.0,30.3701,30.3783,30.3618,30.3783,45332.0
2017-10-02 14:55:00,36.76,36.76,36.73,36.73,43720.0,30.3783,30.3783,30.3535,30.3535,43720.0
2017-10-02 15:00:00,36.73,36.74,36.72,36.74,33828.0,30.3535,30.3618,30.3453,30.3618,33828.0
2017-10-02 15:05:00,36.73,36.76,36.73,36.75,32472.0,30.3535,30.3783,30.3535,30.3701,32472.0
2017-10-02 15:10:00,36.76,36.76,36.74,36.75,40084.0,30.3783,30.3783,30.3618,30.3701,40084.0
2017-10-02 15:15:00,36.75,36.77,36.75,36.75,53660.0,30.3701,30.3866,30.3701,30.3701,53660.0
2017-10-02 15:20:00,36.75,36.78,36.75,36.76,70672.0,30.3701,30.3949,30.3701,30.3783,70672.0
2017-10-02 15:25:00,36.76,36.76,36.74,36.74,33556.0,30.3783,30.3783,30.3618,30.3618,33556.0
2017-10-02 15:30:00,36.74,36.74,36.7,36.7,63192.0,30.3618,30.3618,30.3287,30.3287,63192.0
2017-10-02 15:35:00,36.7,36.7,36.67,36.7,69036.0,30.3287,30.3287,30.304,30.3287,69036.0
2017-10-02 15:40:00,36.7,36.72,36.66,36.68,73348.0,30.3287,30.3453,30.2957,30.3122,73348.0
2017-10-02 15:45:00,36.67,36.69,36.64,36.65,98788.0,30.304,30.3205,30.2792,30.2874,98788.0
2017-10-02 15:50:00,36.64,36.7,36.64,36.7,104780.0,30.2792,30.3287,30.2792,30.3287,104780.0
2017-10-02 15:55:00,36.7,36.71,36.66,36.68,200304.0,30.3287,30.337,30.2957,30.3122,200304.0
2017-10-03 09:30:00,36.66,36.68,36.51,36.57,106976.0,30.2957,30.3122,30.1717,30.2213,106976.0
2017-10-03 09:35:00,36.57,36.6,36.53,36.58,47408.0,30.2213,30.2461,30.1883,30.2296,47408.0
2017-10-03 09:40:00,36.56,36.6,36.45,36.45,43124.0,30.213,30.2461,30.1221,30.1221,43124.0
2017-10-03 09:45:00,36.47,36.54,36.44,36.44,31280.0,30.1387,30.1965,30.1139,30.1139,31280.0
2017-10-03 09:50:00,36.45,36.46,36.41,36.45,22236.0,30.1221,30.1304,30.0891,30.1221,22236.0
2017-10-03 09:55:00,36.47,36.49,36.42,36.49,31524.0,30.1387,30.1552,30.0974,30.1552,31524.0
2017-10-03 10:00:00,36.49,36.49,36.42,36.48,58560.0,30.1552,30.1552,30.0974,30.1469,58560.0
2017-10-03 10:05:00,36.47,36.5,36.45,36.49,58372.0,30.1387,30.1635,30.1221,30.1552,58372.0
2017-10-03 10:10:00,36.5,36.54,36.49,36.53,26168.0,30.1635,30.1965,30.1552,30.1883,26168.0
2017-10-03 10:15:00,36.54,36.54,36.51,36.51,17236.0,30.1965,30.1965,30.1717,30.1717,17236.0
2017-10-03 10:20:00,36.51,36.53,36.5,36.52,29408.0,30.1717,30.1883,30.1635,30.18,29408.0
2017-10-03 10:25:00,36.52,36.55,36.51,36.54,17064.0,30.18,30.2048,30.1717,30.1965,17064.0
2017-10-03 10:30:00,36.55,36.56,36.53,36.56,18212.0,30.2048,30.213,30.1883,30.213,18212.0
2017-10-03 10:35:00,36.56,36.59,36.56,36.57,21872.0,30.213,30.2378,30.213,30.2213,21872.0
2017-10-03 10:40:00,36.57,36.59,36.56,36.58,22084.0,30.2213,30.2378,30.213,30.2296,22084.0
2017-10-03 10:45:00,36.57,36.59,36.54,36.56,35948.0,30.2213,30.2378,30.1965,30.213,35948.0
2017-10-03 10:50:00,36.55,36.58,36.54,36.57,16176.0,30.2048,30.2296,30.1965,30.2213,16176.0
2017-10-03 10:55:00,36.58,36.58,36.55,36.57,35216.0,30.2296,30.2296,30.2048,30.2213,35216.0
2017-10-03 11:00:00,36.57,36.58,36.56,36.57,18252.0,30.2213,30.2296,30.213,30.2213,18252.0
2017-10-03 11:05:00,36.57,36.6,36.57,36.59,30160.0,30.2213,30.2461,30.2213,30.2378,30160.0
2017-10-03 11:10:00,36.58,36.61,36.58,36.59,12100.0,30.2296,30.2544,30.2296,30.2378,12100.0
2017-10-03 11:15:00,36.6,36.61,36.59,36.59,13788.0,30.2461,30.2544,30.2378,30.2378,13788.0
2017-10-03 11:20:00,36.59,36.63,36.59,36.62,36984.0,30.2378,30.2709,30.2378,30.2626,36984.0
2017-10-03 11:25:00,36.62,36.64,36.62,36.63,31756.0,30.2626,30.2792,30.2626,30.2709,31756.0
2017-10-03 11:30:00,36.63,36.64,36.62,36.62,16096.0,30.2709,30.2792,30.2626,30.2626,16096.0
2017-10-03 11:35:00,36.62,36.64,36.6,36.6,37412.0,30.2626,30.2792,30.2461,30.2461,37412.0
2017-10-03 11:40:00,36.6,36.63,36.6,36.62,21592.0,30.2461,30.2709,30.2461,30.2626,21592.0
2017-10-03 11:45:00,36.62,36.64,36.56,36.6,95944.0,30.2626,30.2792,30.213,30.2461,95944.0
2017-10-03 11:50:00,36.6,36.6,36.59,36.6,13272.0,30.2461,30.2461,30.2378,30.2461,13272.0
2017-10-03 11:55:00,36.6,36.62,36.59,36.6,22152.0,30.2461,30.2626,30.2378,30.2461,22152.0
2017-10-03 12:00:00,36.6,36.6,36.57,36.57,5652.0,30.2461,30.2461,30.2213,30.2213,5652.0
2017-10-03 12:05:00,36.58,36.58,36.57,36.58,13180.0,30.2296,30.2296,30.2213,30.2296,13180.0
2017-10-03 12:10:00,36.58,36.6,36.58,36.58,9668.0,30.2296,30.2461,30.2296,30.2296,9668.0
2017-10-03 12:15:00,36.59,36.6,36.58,36.6,8568.0,30.2378,30.2461,30.2296,30.2461,8568.0
2017-10-03 12:20:00,36.6,36.63,36.6,36.63,12628.0,30.2461,30.2709,30.2461,30.2709,12628.0
2017-10-03 12:25:00,36.63,36.63,36.61,36.61,8400.0,30.2709,30.2709,30.2544,30.2544,8400.0
2017-10-03 12:30:00,36.6,36.63,36.6,36.62,30292.0,30.2461,30.2709,30.2461,30.2626,30292.0
2017-10-03 12:35:00,36.62,36.65,36.62,36.63,16364.0,30.2626,30.2874,30.2626,30.2709,16364.0
2017-10-03 12:40:00,36.63,36.65,36.63,36.64,9328.0,30.2709,30.2874,30.2709,30.2792,9328.0
2017-10-03 12:45:00,36.65,36.66,36.63,36.65,18432.0,30.2874,30.2957,30.2709,30.2874,18432.0
2017-10-03 12:50:00,36.64,36.64,36.63,36.63,9620.0,30.2792,30.2792,30.2709,30.2709,9620.0
2017-10-03 12:55:00,36.63,36.64,36.63,36.63,22424.0,30.2709,30.2792,30.2709,30.2709,22424.0
2017-10-03 13:00:00,36.63,36.64,36.6,36.6,30776.0,30.2709,30.2792,30.2461,30.2461,30776.0
2017-10-03 13:05:00,36.6,36.61,36.59,36.6,9224.0,30.2461,30.2544,30.2378,30.2461,9224.0
2017-10-03 13:10:00,36.6,36.61,36.59,36.59,9432.0,30.2461,30.2544,30.2378,30.2378,9432.0
2017-10-03 13:15:00,36.59,36.6,36.58,36.59,13760.0,30.2378,30.2461,30.2296,30.2378,13760.0
2017-10-03 13:20:00,36.59,36.6,36.58,36.59,9280.0,30.2378,30.2461,30.2296,30.2378,9280.0
2017-10-03 13:25:00,36.59,36.6,36.58,36.59,15376.0,30.2378,30.2461,30.2296,30.2378,15376.0
2017-10-03 13:30:00,36.59,36.6,36.58,36.58,17752.0,30.2378,30.2461,30.2296,30.2296,17752.0
2017-10-03 13:35:00,36.58,36.59,36.58,36.58,12160.0,30.2296,30.2378,30.2296,30.2296,12160.0
2017-10-03 13:40:00,36.58,36.59,36.57,36.57,14432.0,30.2296,30.2378,30.2213,30.2213,14432.0
2017-10-03 13:45:00,36.57,36.57,36.56,36.56,18120.0,30.2213,30.2213,30.213,30.213,18120.0
2017-10-03 13:50:00,36.57,36.58,36.57,36.57,24304.0,30.2213,30.2296,30.2213,30.2213,24304.0
2017-10-03 13:55:00,36.58,36.59,36.57,36.59,17528.0,30.2296,30.2378,30.2213,30.2378,17528.0
2017-10-03 14:00:00,36.59,36.59,36.58,36.58,9360.0,30.2378,30.2378,30.2296,30.2296,9360.0
2017-10-03 14:05:00,36.59,36.64,36.58,36.64,110408.0,30.2378,30.2792,30.2296,30.2792,110408.0
2017-10-03 14:10:00,36.64,36.66,36.63,36.63,59384.0,30.2792,30.2957,30.2709,30.2709,59384.0
2017-10-03 14:15:00,36.63,36.67,36.63,36.66,33664.0,30.2709,30.304,30.2709,30.2957,33664.0
2017-10-03 14:20:00,36.66,36.67,36.65,36.66,15676.0,30.2957,30.304,30.2874,30.2957,15676.0
2017-10-03 14:25:00,36.67,36.68,36.66,36.66,21068.0,30.304,30.3122,30.2957,30.2957,21068.0
2017-10-03 14:30:00,36.66,36.68,36.66,36.67,24360.0,30.2957,30.3122,30.2957,30.304,24360.0
2017-10-03 14:35:00,36.67,36.68,36.67,36.68,22492.0,30.304,30.3122,30.304,30.3122,22492.0
2017-10-03 14:40:00,36.68,36.68,36.65,36.65,38060.0,30.3122,30.3122,30.2874,30.2874,38060.0
2017-10-03 14:45:00,36.65,36.68,36.65,36.66,21784.0,30.2874,30.3122,30.2874,30.2957,21784.0
2017-10-03 14:50:00,36.67,36.67,36.66,36.67,23720.0,30.304,30.304,30.2957,30.304,23720.0
2017-10-03 14:55:00,36.67,36.67,36.65,36.66,29084.0,30.304,30.304,30.2874,30.2957,29084.0
2017-10-03 15:00:00,36.66,36.68,36.66,36.67,28008.0,30.2957,30.3122,30.2957,30.304,28008.0
2017-10-03 15:05:00,36.67,36.69,36.67,36.68,25236.0,30.304,30.3205,30.304,30.3122,25236.0
2017-10-03 15:10:00,36.68,36.68,36.67,36.67,27872.0,30.3122,30.3122,30.304,30.304,27872.0
2017-10-03 15:15:00,36.67,36.67,36.64,36.66,49648.0,30.304,30.304,30.2792,30.2957,49648.0
2017-10-03 15:20:00,36.65,36.66,36.64,36.65,25324.0,30.2874,30.2957,30.2792,30.2874,25324.0
2017-10-03 15:25:00,36.65,36.69,36.65,36.68,34464.0,30.2874,30.3205,30.2874,30.3122,34464.0
2017-10-03 15:30:00,36.68,36.69,36.68,36.68,41072.0,30.3122,30.3205,30.3122,30.3122,41072.0
2017-10-03 15:35:00,36.68,36.72,36.68,36.72,34888.0,30.3122,30.3453,30.3122,30.3453,34888.0
2017-10-03 15:40:00,36.71,36.73,36.7,36.7,71316.0,30.337,30.3535,30.3287,30.3287,71316.0
2017-10-03 15:45:00,36.7,36.72,36.69,36.7,96452.0,30.3287,30.3453,30.3205,30.3287,96452.0
2017-10-03 15:50:00,36.7,36.73,36.69,36.73,96232.0,30.3287,30.3535,30.3205,30.3535,96232.0
2017-10-03 15:55:00,36.73,36.74,36.71,36.73,348628.0,30.3535,30.3618,30.337,30.3535,348628.0
2017-10-04 09:30:00,36.75,36.82,36.7,36.73,100972.0,30.3701,30.4279,30.3287,30.3535,100972.0
2017-10-04 09:35:00,36.73,36.74,36.65,36.72,23512.0,30.3535,30.3618,30.2874,30.3453,23512.0
2017-10-04 09:40:00,36.73,36.8,36.73,36.77,32120.0,30.3535,30.4114,30.3535,30.3866,32120.0
2017-10-04 09:45:00,36.79,36.84,36.75,36.77,31392.0,30.4031,30.4444,30.3701,30.3866,31392.0
2017-10-04 09:50:00,36.77,36.78,36.73,36.78,23756.0,30.3866,30.3949,30.3535,30.3949,23756.0
2017-10-04 09:55:00,36.76,36.85,36.76,36.84,16960.0,30.3783,30.4527,30.3783,30.4444,16960.0
2017-10-04 10:00:00,36.85,36.85,36.74,36.76,22524.0,30.4527,30.4527,30.3618,30.3783,22524.0
2017-10-04 10:05:00,36.75,36.77,36.73,36.75,15656.0,30.3701,30.3866,30.3535,30.3701,15656.0
2017-10-04 10:10:00,36.75,36.78,36.74,36.77,29940.0,30.3701,30.3949,30.3618,30.3866,29940.0
2017-10-04 10:15:00,36.77,36.83,36.76,36.83,41972.0,30.3866,30.4362,30.3783,30.4362,41972.0
2017-10-04 10:20:00,36.83,36.83,36.81,36.82,32112.0,30.4362,30.4362,30.4196,30.4279,32112.0
2017-10-04 10:25:00,36.81,36.85,36.81,36.84,46452.0,30.4196,30.4527,30.4196,30.4444,46452.0
2017-10-04 10:30:00,36.81,36.84,36.81,36.83,25188.0,30.4196,30.4444,30.4196,30.4362,25188.0
2017-10-04 10:35:00,36.82,36.84,36.81,36.81,33852.0,30.4279,30.4444,30.4196,30.4196,33852.0
2017-10-04 10:40:00,36.81,36.87,36.79,36.86,24064.0,30.4196,30.4692,30.4031,30.461,24064.0
2017-10-04 10:45:00,36.86,36.86,36.81,36.83,22500.0,30.461,30.461,30.4196,30.4362,22500.0
2017-10-04 10:50:00,36.82,36.88,36.81,36.87,33604.0,30.4279,30.4775,30.4196,30.4692,33604.0
2017-10-04 10:55:00,36.88,36.93,36.88,36.91,59132.0,30.4775,30.5188,30.4775,30.5023,59132.0
2017-10-04 11:00:00,36.91,36.93,36.9,36.92,41260.0,30.5023,30.5188,30.494,30.5106,41260.0
2017-10-04 11:05:00,36.92,36.94,36.91,36.92,29708.0,30.5106,30.5271,30.5023,30.5106,29708.0
2017-10-04 11:10:00,36.92,36.93,36.91,36.92,56220.0,30.5106,30.5188,30.5023,30.5106,56220.0
2017-10-04 11:15:00,36.92,36.92,36.88,36.88,60956.0,30.5106,30.5106,30.4775,30.4775,60956.0
2017-10-04 11:20:00,36.88,36.92,36.88,36.91,17132.0,30.4775,30.5106,30.4775,30.5023,17132.0
2017-10-04 11:25:00,36.91,36.93,36.89,36.93,44092.0,30.5023,30.5188,30.4858,30.5188,44092.0
2017-10-04 11:30:00,36.93,36.96,36.92,36.96,55544.0,30.5188,30.5436,30.5106,30.5436,55544.0
2017-10-04 11:35:00,36.95,36.95,36.91,36.92,32440.0,30.5353,30.5353,30.5023,30.5106,32440.0
2017-10-04 11:40:00,36.92,36.92,36.88,36.91,22628.0,30.5106,30.5106,30.4775,30.5023,22628.0
2017-10-04 11:45:00,36.91,36.93,36.89,36.9,24032.0,30.5023,30.5188,30.4858,30.494,24032.0
2017-10-04 11:50:00,36.9,36.93,36.89,36.92,39088.0,30.494,30.5188,30.4858,30.5106,39088.0
2017-10-04 11:55:00,36.92,36.98,36.92,36.98,17324.0,30.5106,30.5601,30.5106,30.5601,17324.0
2017-10-04 12:00:00,36.98,36.98,36.95,36.97,30104.0,30.5601,30.5601,30.5353,30.5519,30104.0
2017-10-04 12:05:00,36.96,36.98,36.95,36.95,31816.0,30.5436,30.5601,30.5353,30.5353,31816.0
2017-10-04 12:10:00,36.95,36.98,36.93,36.96,26796.0,30.5353,30.5601,30.5188,30.5436,26796.0
2017-10-04 12:15:00,36.96,36.99,36.96,36.99,16448.0,30.5436,30.5684,30.5436,30.5684,16448.0
2017-10-04 12:20:00,36.99,36.99,36.97,36.99,22744.0,30.5684,30.5684,30.5519,30.5684,22744.0
2017-10-04 12:25:00,36.98,37.03,36.98,37.03,15140.0,30.5601,30.6015,30.5601,30.6015,15140.0
2017-10-04 12:30:00,37.03,37.05,37.02,37.02,11668.0,30.6015,30.618,30.5932,30.5932,11668.0
2017-10-04 12:35:00,37.03,37.04,37.02,37.03,16056.0,30.6015,30.6097,30.5932,30.6015,16056.0
2017-10-04 12:40:00,37.02,37.05,37.02,37.05,17828.0,30.5932,30.618,30.5932,30.618,17828.0
2017-10-04 12:45:00,37.04,37.07,37.03,37.07,24188.0,30.6097,30.6345,30.6015,30.6345,24188.0
2017-10-04 12:50:00,37.07,37.07,37.04,37.06,19048.0,30.6345,30.6345,30.6097,30.6262,19048.0
2017-10-04 12:55:00,37.05,37.07,37.04,37.06,21744.0,30.618,30.6345,30.6097,30.6262,21744.0
2017-10-04 13:00:00,37.06,37.06,37.03,37.03,13284.0,30.6262,30.6262,30.6015,30.6015,13284.0
2017-10-04 13:05:00,37.03,37.04,37.03,37.03,62608.0,30.6015,30.6097,30.6015,30.6015,62608.0
2017-10-04 13:10:00,37.02,37.03,37.01,37.02,12084.0,30.5932,30.6015,30.5849,30.5932,12084.0
2017-10-04 13:15:00,37.03,37.03,37.01,37.03,25476.0,30.6015,30.6015,30.5849,30.6015,25476.0
2017-10-04 13:20:00,37.02,37.06,37.02,37.06,27040.0,30.5932,30.6262,30.5932,30.6262,27040.0
2017-10-04 13:25:00,37.05,37.06,37.04,37.06,19788.0,30.618,30.6262,30.6097,30.6262,19788.0
2017-10-04 13:30:00,37.06,37.07,37.05,37.07,77604.0,30.6262,30.6345,30.618,30.6345,77604.0
2017-10-04 13:35:00,37.07,37.1,37.06,37.06,31824.0,30.6345,30.6593,30.6262,30.6262,31824.0
2017-10-04 13:40:00,37.08,37.09,37.07,37.08,15280.0,30.6428,30.651,30.6345,30.6428,15280.0
2017-10-04 13:45:00,37.08,37.08,37.06,37.06,9600.0,30.6428,30.6428,30.6262,30.6262,9600.0
2017-10-04 13:50:00,37.06,37.06,37.02,37.06,30428.0,30.6262,30.6262,30.5932,30.6262,30428.0
2017-10-04 13:55:00,37.07,37.09,37.07,37.08,21836.0,30.6345,30.651,30.6345,30.6428,21836.0
2017-10-04 14:00:00,37.09,37.09,37.06,37.08,45376.0,30.651,30.651,30.6262,30.6428,45376.0
2017-10-04 14:05:00,37.08,37.08,37.05,37.05,13232.0,30.6428,30.6428,30.618,30.618,13232.0
2017-10-04 14:10:00,37.06,37.09,37.06,37.07,22500.0,30.6262,30.651,30.6262,30.6345,22500.0
2017-10-04 14:15:00,37.08,37.08,37.05,37.07,27716.0,30.6428,30.6428,30.618,30.6345,27716.0
2017-10-04 14:20:00,37.07,37.07,37.01,37.02,29664.0,30.6345,30.6345,30.5849,30.5932,29664.0
2017-10-04 14:25:00,37.03,37.05,37.02,37.04,22004.0,30.6015,30.618,30.5932,30.6097,22004.0
2017-10-04 14:30:00,37.04,37.06,37.04,37.05,22908.0,30.6097,30.6262,30.6097,30.618,22908.0
2017-10-04 14:35:00,37.06,37.06,37.04,37.04,15180.0,30.6262,30.6262,30.6097,30.6097,15180.0
2017-10-04 14:40:00,37.04,37.05,37.03,37.04,20556.0,30.6097,30.618,30.6015,30.6097,20556.0
2017-10-04 14:45:00,37.03,37.05,37.02,37.04,12628.0,30.6015,30.618,30.5932,30.6097,12628.0
2017-10-04 14:50:00,37.04,37.06,37.04,37.06,72580.0,30.6097,30.6262,30.6097,30.6262,72580.0
2017-10-04 14:55:00,37.07,37.07,37.04,37.05,49440.0,30.6345,30.6345,30.6097,30.618,49440.0
2017-10-04 15:00:00,37.06,37.06,37.05,37.06,24156.0,30.6262,30.6262,30.618,30.6262,24156.0
2017-10-04 15:05:00,37.06,37.07,37.05,37.07,23604.0,30.6262,30.6345,30.618,30.6345,23604.0
2017-10-04 15:10:00,37.08,37.1,37.07,37.07,34272.0,30.6428,30.6593,30.6345,30.6345,34272.0
2017-10-04 15:15:00,37.08,37.08,37.04,37.06,28028.0,30.6428,30.6428,30.6097,30.6262,28028.0
2017-10-04 15:20:00,37.06,37.07,37.05,37.06,44332.0,30.6262,30.6345,30.618,30.6262,44332.0
2017-10-04 15:25:00,37.06,37.1,37.06,37.09,29976.0,30.6262,30.6593,30.6262,30.651,29976.0
2017-10-04 15:30:00,37.09,37.14,37.09,37.11,84264.0,30.651,30.6924,30.651,30.6676,84264.0
2017-10-04 15:35:00,37.11,37.12,37.09,37.09,38764.0,30.6676,30.6758,30.651,30.651,38764.0
2017-10-04 15:40:00,37.1,37.12,37.09,37.1,57968.0,30.6593,30.6758,30.651,30.6593,57968.0
2017-10-04 15:45:00,37.09,37.11,37.08,37.1,84992.0,30.651,30.6676,30.6428,30.6593,84992.0
2017-10-04 15:50:00,37.1,37.14,37.1,37.13,113448.0,30.6593,30.6924,30.6593,30.6841,113448.0
2017-10-04 15:55:00,37.13,37.15,37.13,37.14,197860.0,30.6841,30.7006,30.6841,30.6924,197860.0
2017-10-05 09:30:00,37.13,37.14,36.95,36.95,76424.0,30.6841,30.6924,30.5353,30.5353,76424.0
2017-10-05 09:35:00,36.95,37.0,36.88,36.97,134868.0,30.5353,30.5767,30.4775,30.5519,134868.0
2017-10-05 09:40:00,36.98,36.98,36.9,36.91,23752.0,30.5601,30.5601,30.494,30.5023,23752.0
2017-10-05 09:45:00,36.9,36.93,36.85,36.93,38076.0,30.494,30.5188,30.4527,30.5188,38076.0
2017-10-05 09:50:00,36.93,36.95,36.85,36.87,33316.0,30.5188,30.5353,30.4527,30.4692,33316.0
2017-10-05 09:55:00,36.88,36.93,36.86,36.93,33292.0,30.4775,30.5188,30.461,30.5188,33292.0
2017-10-05 10:00:00,36.95,36.96,36.9,36.91,33808.0,30.5353,30.5436,30.494,30.5023,33808.0
2017-10-05 10:05:00,36.91,36.93,36.9,36.92,27608.0,30.5023,30.5188,30.494,30.5106,27608.0
2017-10-05 10:10:00,36.93,36.98,36.93,36.96,22228.0,30.5188,30.5601,30.5188,30.5436,22228.0
2017-10-05 10:15:00,36.93,36.95,36.9,36.94,30400.0,30.5188,30.5353,30.494,30.5271,30400.0
2017-10-05 10:20:00,36.92,36.98,36.92,36.97,28500.0,30.5106,30.5601,30.5106,30.5519,28500.0
2017-10-05 10:25:00,36.97,37.01,36.95,36.98,53000.0,30.5519,30.5849,30.5353,30.5601,53000.0
2017-10-05 10:30:00,36.98,37.04,36.94,37.04,55108.0,30.5601,30.6097,30.5271,30.6097,55108.0
2017-10-05 10:35:00,37.04,37.06,37.02,37.02,30856.0,30.6097,30.6262,30.5932,30.5932,30856.0
2017-10-05 10:40:00,37.02,37.02,36.98,36.98,19668.0,30.5932,30.5932,30.5601,30.5601,19668.0
2017-10-05 10:45:00,36.96,36.97,36.94,36.95,31204.0,30.5436,30.5519,30.5271,30.5353,31204.0
2017-10-05 10:50:00,36.95,36.97,36.94,36.97,19200.0,30.5353,30.5519,30.5271,30.5519,19200.0
2017-10-05 10:55:00,36.96,36.98,36.94,36.98,55068.0,30.5436,30.5601,30.5271,30.5601,55068.0
2017-10-05 11:00:00,36.98,37.06,36.98,37.01,37188.0,30.5601,30.6262,30.5601,30.5849,37188.0
2017-10-05 11:05:00,37.01,37.04,36.95,36.96,110092.0,30.5849,30.6097,30.5353,30.5436,110092.0
2017-10-05 11:10:00,36.95,36.98,36.95,36.97,26528.0,30.5353,30.5601,30.5353,30.5519,26528.0
2017-10-05 11:15:00,36.96,36.98,36.95,36.96,39612.0,30.5436,30.5601,30.5353,30.5436,39612.0
2017-10-05 11:20:00,36.97,36.97,36.92,36.92,20600.0,30.5519,30.5519,30.5106,30.5106,20600.0
2017-10-05 11:25:00,36.92,36.93,36.91,36.93,56992.0,30.5106,30.5188,30.5023,30.5188,56992.0
2017-10-05 11:30:00,36.92,36.93,36.89,36.9,48140.0,30.5106,30.5188,30.4858,30.494,48140.0
2017-10-05 11:35:00,36.89,36.9,36.85,36.86,35124.0,30.4858,30.494,30.4527,30.461,35124.0
2017-10-05 11:40:00,36.86,36.9,36.86,36.9,19588.0,30.461,30.494,30.461,30.494,19588.0
2017-10-05 11:45:00,36.9,36.94,36.9,36.92,13608.0,30.494,30.5271,30.494,30.5106,13608.0
2017-10-05 11:50:00,36.92,36.95,36.9,36.95,13568.0,30.5106,30.5353,30.494,30.5353,13568.0
2017-10-05 11:55:00,36.95,36.96,36.91,36.93,16636.0,30.5353,30.5436,30.5023,30.5188,16636.0
2017-10-05 12:00:00,36.93,36.94,36.87,36.88,24864.0,30.5188,30.5271,30.4692,30.4775,24864.0
2017-10-05 12:05:00,36.88,36.91,36.87,36.88,37920.0,30.4775,30.5023,30.4692,30.4775,37920.0
2017-10-05 12:10:00,36.88,36.9,36.86,36.88,20352.0,30.4775,30.494,30.461,30.4775,20352.0
2017-10-05 12:15:00,36.86,36.87,36.85,36.85,13692.0,30.461,30.4692,30.4527,30.4527,13692.0
2017-10-05 12:20:00,36.85,36.86,36.82,36.83,44320.0,30.4527,30.461,30.4279,30.4362,44320.0
2017-10-05 12:25:00,36.83,36.83,36.8,36.81,25608.0,30.4362,30.4362,30.4114,30.4196,25608.0
2017-10-05 12:30:00,36.81,36.82,36.8,36.8,25232.0,30.4196,30.4279,30.4114,30.4114,25232.0
2017-10-05 12:35:00,36.81,36.83,36.8,36.82,32876.0,30.4196,30.4362,30.4114,30.4279,32876.0
2017-10-05 12:40:00,36.82,36.82,36.8,36.81,46844.0,30.4279,30.4279,30.4114,30.4196,46844.0
2017-10-05 12:45:00,36.8,36.81,36.77,36.79,32244.0,30.4114,30.4196,30.3866,30.4031,32244.0
2017-10-05 12:50:00,36.77,36.81,36.77,36.81,21756.0,30.3866,30.4196,30.3866,30.4196,21756.0
2017-10-05 12:55:00,36.8,36.81,36.78,36.78,24664.0,30.4114,30.4196,30.3949,30.3949,24664.0
2017-10-05 13:00:00,36.78,36.8,36.78,36.79,20936.0,30.3949,30.4114,30.3949,30.4031,20936.0
2017-10-05 13:05:00,36.79,36.82,36.79,36.81,55664.0,30.4031,30.4279,30.4031,30.4196,55664.0
2017-10-05 13:10:00,36.81,36.81,36.79,36.8,32888.0,30.4196,30.4196,30.4031,30.4114,32888.0
2017-10-05 13:15:00,36.8,36.8,36.77,36.77,20940.0,30.4114,30.4114,30.3866,30.3866,20940.0
2017-10-05 13:20:00,36.77,36.8,36.77,36.79,18740.0,30.3866,30.4114,30.3866,30.4031,18740.0
2017-10-05 13:25:00,36.79,36.82,36.79,36.81,38248.0,30.4031,30.4279,30.4031,30.4196,38248.0
2017-10-05 13:30:00,36.81,36.81,36.79,36.79,28052.0,30.4196,30.4196,30.4031,30.4031,28052.0
2017-10-05 13:35:00,36.81,36.82,36.81,36.82,11892.0,30.4196,30.4279,30.4196,30.4279,11892.0
2017-10-05 13:40:00,36.82,36.82,36.78,36.78,11140.0,30.4279,30.4279,30.3949,30.3949,11140.0
2017-10-05 13:45:00,36.77,36.8,36.77,36.78,22480.0,30.3866,30.4114,30.3866,30.3949,22480.0
2017-10-05 13:50:00,36.78,36.8,36.77,36.78,18804.0,30.3949,30.4114,30.3866,30.3949,18804.0
2017-10-05 13:55:00,36.78,36.81,36.77,36.81,37084.0,30.3949,30.4196,30.3866,30.4196,37084.0
2017-10-05 14:00:00,36.82,36.82,36.79,36.81,13324.0,30.4279,30.4279,30.4031,30.4196,13324.0
2017-10-05 14:05:00,36.81,36.85,36.81,36.85,14856.0,30.4196,30.4527,30.4196,30.4527,14856.0
2017-10-05 14:10:00,36.85,36.85,36.83,36.85,60400.0,30.4527,30.4527,30.4362,30.4527,60400.0
2017-10-05 14:15:00,36.85,36.85,36.82,36.83,28556.0,30.4527,30.4527,30.4279,30.4362,28556.0
2017-10-05 14:20:00,36.83,36.85,36.83,36.84,58136.0,30.4362,30.4527,30.4362,30.4444,58136.0
2017-10-05 14:25:00,36.84,36.86,36.84,36.84,28836.0,30.4444,30.461,30.4444,30.4444,28836.0
2017-10-05 14:30:00,36.84,36.86,36.83,36.86,45364.0,30.4444,30.461,30.4362,30.461,45364.0
2017-10-05 14:35:00,36.86,36.86,36.84,36.84,26296.0,30.461,30.461,30.4444,30.4444,26296.0
2017-10-05 14:40:00,36.84,36.85,36.83,36.83,19760.0,30.4444,30.4527,30.4362,30.4362,19760.0
2017-10-05 14:45:00,36.83,36.86,36.83,36.86,18060.0,30.4362,30.461,30.4362,30.461,18060.0
2017-10-05 14:50:00,36.85,36.86,36.84,36.85,22696.0,30.4527,30.461,30.4444,30.4527,22696.0
2017-10-05 14:55:00,36.85,36.85,36.83,36.83,25376.0,30.4527,30.4527,30.4362,30.4362,25376.0
2017-10-05 15:00:00,36.83,36.87,36.83,36.86,40228.0,30.4362,30.4692,30.4362,30.461,40228.0
2017-10-05 15:05:00,36.86,36.88,36.86,36.87,45068.0,30.461,30.4775,30.461,30.4692,45068.0
2017-10-05 15:10:00,36.87,36.91,36.87,36.91,73780.0,30.4692,30.5023,30.4692,30.5023,73780.0
2017-10-05 15:15:00,36.9,36.91,36.89,36.91,37452.0,30.494,30.5023,30.4858,30.5023,37452.0
2017-10-05 15:20:00,36.9,36.91,36.9,36.91,43064.0,30.494,30.5023,30.494,30.5023,43064.0
2017-10-05 15:25:00,36.9,36.92,36.9,36.92,40064.0,30.494,30.5106,30.494,30.5106,40064.0
2017-10-05 15:30:00,36.91,36.91,36.87,36.88,80372.0,30.5023,30.5023,30.4692,30.4775,80372.0
2017-10-05 15:35:00,36.88,36.91,36.87,36.9,57024.0,30.4775,30.5023,30.4692,30.494,57024.0
2017-10-05 15:40:00,36.9,36.9,36.88,36.89,54120.0,30.494,30.494,30.4775,30.4858,54120.0
2017-10-05 15:45:00,36.9,36.93,36.9,36.92,134508.0,30.494,30.5188,30.494,30.5106,134508.0
2017-10-05 15:50:00,36.92,36.93,36.91,36.92,161088.0,30.5106,30.5188,30.5023,30.5106,161088.0
2017-10-05 15:55:00,36.92,36.95,36.92,36.94,234952.0,30.5106,30.5353,30.5106,30.5271,234952.0
2017-10-06 09:30:00,36.8,36.9,36.65,36.65,116008.0,30.4114,30.494,30.2874,30.2874,116008.0
2017-10-06 09:35:00,36.66,36.71,36.57,36.68,79860.0,30.2957,30.337,30.2213,30.3122,79860.0
2017-10-06 09:40:00,36.66,36.76,36.64,36.72,35436.0,30.2957,30.3783,30.2792,30.3453,35436.0
2017-10-06 09:45:00,36.73,36.73,36.68,36.71,18456.0,30.3535,30.3535,30.3122,30.337,18456.0
2017-10-06 09:50:00,36.71,36.79,36.69,36.69,76044.0,30.337,30.4031,30.3205,30.3205,76044.0
2017-10-06 09:55:00,36.71,36.76,36.66,36.76,37008.0,30.337,30.3783,30.2957,30.3783,37008.0
2017-10-06 10:00:00,36.73,36.75,36.69,36.74,25820.0,30.3535,30.3701,30.3205,30.3618,25820.0
2017-10-06 10:05:00,36.73,36.74,36.71,36.72,21324.0,30.3535,30.3618,30.337,30.3453,21324.0
2017-10-06 10:10:00,36.73,36.74,36.71,36.71,28856.0,30.3535,30.3618,30.337,30.337,28856.0
2017-10-06 10:15:00,36.72,36.76,36.71,36.71,17996.0,30.3453,30.3783,30.337,30.337,17996.0
2017-10-06 10:20:00,36.7,36.74,36.7,36.72,16948.0,30.3287,30.3618,30.3287,30.3453,16948.0
2017-10-06 10:25:00,36.73,36.76,36.73,36.76,10844.0,30.3535,30.3783,30.3535,30.3783,10844.0
2017-10-06 10:30:00,36.76,36.78,36.74,36.74,34000.0,30.3783,30.3949,30.3618,30.3618,34000.0
2017-10-06 10:35:00,36.75,36.8,36.75,36.77,26536.0,30.3701,30.4114,30.3701,30.3866,26536.0
2017-10-06 10:40:00,36.77,36.77,36.73,36.74,72972.0,30.3866,30.3866,30.3535,30.3618,72972.0
2017-10-06 10:45:00,36.73,36.77,36.71,36.73,53756.0,30.3535,30.3866,30.337,30.3535,53756.0
2017-10-06 10:50:00,36.72,36.75,36.69,36.69,93812.0,30.3453,30.3701,30.3205,30.3205,93812.0
2017-10-06 10:55:00,36.7,36.77,36.69,36.77,87764.0,30.3287,30.3866,30.3205,30.3866,87764.0
2017-10-06 11:00:00,36.77,36.79,36.77,36.79,14684.0,30.3866,30.4031,30.3866,30.4031,14684.0
2017-10-06 11:05:00,36.82,36.82,36.77,36.77,35300.0,30.4279,30.4279,30.3866,30.3866,35300.0
2017-10-06 11:10:00,36.79,36.84,36.78,36.84,10860.0,30.4031,30.4444,30.3949,30.4444,10860.0
2017-10-06 11:15:00,36.84,36.85,36.8,36.81,8924.0,30.4444,30.4527,30.4114,30.4196,8924.0
2017-10-06 11:20:00,36.8,36.84,36.79,36.84,16284.0,30.4114,30.4444,30.4031,30.4444,16284.0
2017-10-06 11:25:00,36.83,36.89,36.83,36.88,145320.0,30.4362,30.4858,30.4362,30.4775,145320.0
2017-10-06 11:30:00,36.89,36.92,36.89,36.9,28024.0,30.4858,30.5106,30.4858,30.494,28024.0
2017-10-06 11:35:00,36.9,36.92,36.88,36.91,65096.0,30.494,30.5106,30.4775,30.5023,65096.0
2017-10-06 11:40:00,36.91,36.91,36.88,36.9,37312.0,30.5023,30.5023,30.4775,30.494,37312.0
2017-10-06 11:45:00,36.89,36.91,36.88,36.9,15400.0,30.4858,30.5023,30.4775,30.494,15400.0
2017-10-06 11:50:00,36.9,36.9,36.87,36.88,17100.0,30.494,30.494,30.4692,30.4775,17100.0
2017-10-06 11:55:00,36.88,36.88,36.82,36.84,23568.0,30.4775,30.4775,30.4279,30.4444,23568.0
2017-10-06 12:00:00,36.84,36.87,36.83,36.87,28668.0,30.4444,30.4692,30.4362,30.4692,28668.0
2017-10-06 12:05:00,36.87,36.88,36.85,36.88,26520.0,30.4692,30.4775,30.4527,30.4775,26520.0
2017-10-06 12:10:00,36.88,36.88,36.82,36.82,16840.0,30.4775,30.4775,30.4279,30.4279,16840.0
2017-10-06 12:15:00,36.81,36.83,36.78,36.81,25176.0,30.4196,30.4362,30.3949,30.4196,25176.0
2017-10-06 12:20:00,36.82,36.83,36.78,36.8,29140.0,30.4279,30.4362,30.3949,30.4114,29140.0
2017-10-06 12:25:00,36.79,36.81,36.78,36.79,24200.0,30.4031,30.4196,30.3949,30.4031,24200.0
2017-10-06 12:30:00,36.8,36.81,36.8,36.81,19008.0,30.4114,30.4196,30.4114,30.4196,19008.0
2017-10-06 12:35:00,36.8,36.84,36.8,36.84,8200.0,30.4114,30.4444,30.4114,30.4444,8200.0
2017-10-06 12:40:00,36.83,36.87,36.82,36.86,21768.0,30.4362,30.4692,30.4279,30.461,21768.0
2017-10-06 12:45:00,36.87,36.87,36.82,36.84,12600.0,30.4692,30.4692,30.4279,30.4444,12600.0
2017-10-06 12:50:00,36.83,36.84,36.83,36.83,5424.0,30.4362,30.4444,30.4362,30.4362,5424.0
2017-10-06 12:55:00,36.84,36.86,36.84,36.85,9136.0,30.4444,30.461,30.4444,30.4527,9136.0
2017-10-06 13:00:00,36.85,36.86,36.84,36.85,19264.0,30.4527,30.461,30.4444,30.4527,19264.0
2017-10-06 13:05:00,36.85,36.88,36.85,36.88,14188.0,30.4527,30.4775,30.4527,30.4775,14188.0
2017-10-06 13:10:00,36.88,36.9,36.88,36.89,20400.0,30.4775,30.494,30.4775,30.4858,20400.0
2017-10-06 13:15:00,36.89,36.9,36.88,36.88,21020.0,30.4858,30.494,30.4775,30.4775,21020.0
2017-10-06 13:20:00,36.88,36.88,36.85,36.85,28780.0,30.4775,30.4775,30.4527,30.4527,28780.0
2017-10-06 13:25:00,36.85,36.85,36.82,36.85,19512.0,30.4527,30.4527,30.4279,30.4527,19512.0
2017-10-06 13:30:00,36.84,36.85,36.83,36.84,23696.0,30.4444,30.4527,30.4362,30.4444,23696.0
2017-10-06 13:35:00,36.85,36.86,36.84,36.86,37944.0,30.4527,30.461,30.4444,30.461,37944.0
2017-10-06 13:40:00,36.86,36.87,36.85,36.86,23660.0,30.461,30.4692,30.4527,30.461,23660.0
2017-10-06 13:45:00,36.87,36.87,36.84,36.84,31216.0,30.4692,30.4692,30.4444,30.4444,31216.0
2017-10-06 13:50:00,36.84,36.87,36.84,36.86,22536.0,30.4444,30.4692,30.4444,30.461,22536.0
2017-10-06 13:55:00,36.85,36.88,36.85,36.86,21660.0,30.4527,30.4775,30.4527,30.461,21660.0
2017-10-06 14:00:00,36.85,36.86,36.84,36.84,21196.0,30.4527,30.461,30.4444,30.4444,21196.0
2017-10-06 14:05:00,36.84,36.84,36.81,36.83,34216.0,30.4444,30.4444,30.4196,30.4362,34216.0
2017-10-06 14:10:00,36.84,36.85,36.82,36.83,39696.0,30.4444,30.4527,30.4279,30.4362,39696.0
2017-10-06 14:15:00,36.83,36.84,36.81,36.82,32760.0,30.4362,30.4444,30.4196,30.4279,32760.0
2017-10-06 14:20:00,36.82,36.83,36.81,36.81,14080.0,30.4279,30.4362,30.4196,30.4196,14080.0
2017-10-06 14:25:00,36.81,36.82,36.8,36.81,22540.0,30.4196,30.4279,30.4114,30.4196,22540.0
2017-10-06 14:30:00,36.81,36.82,36.8,36.81,17600.0,30.4196,30.4279,30.4114,30.4196,17600.0
2017-10-06 14:35:00,36.81,36.82,36.81,36.81,15020.0,30.4196,30.4279,30.4196,30.4196,15020.0
2017-10-06 14:40:00,36.81,36.83,36.8,36.81,60716.0,30.4196,30.4362,30.4114,30.4196,60716.0
2017-10-06 14:45:00,36.82,36.84,36.81,36.83,16620.0,30.4279,30.4444,30.4196,30.4362,16620.0
2017-10-06 14:50:00,36.83,36.85,36.82,36.85,18916.0,30.4362,30.4527,30.4279,30.4527,18916.0
2017-10-06 14:55:00,36.85,36.86,36.84,36.85,10996.0,30.4527,30.461,30.4444,30.4527,10996.0
2017-10-06 15:00:00,36.85,36.87,36.85,36.86,25848.0,30.4527,30.4692,30.4527,30.461,25848.0
2017-10-06 15:05:00,36.86,36.86,36.83,36.84,77056.0,30.461,30.461,30.4362,30.4444,77056.0
2017-10-06 15:10:00,36.84,36.84,36.82,36.83,19652.0,30.4444,30.4444,30.4279,30.4362,19652.0
2017-10-06 15:15:00,36.83,36.86,36.83,36.85,30332.0,30.4362,30.461,30.4362,30.4527,30332.0
2017-10-06 15:20:00,36.84,36.88,36.84,36.87,31136.0,30.4444,30.4775,30.4444,30.4692,31136.0
2017-10-06 15:25:00,36.87,36.89,36.87,36.88,21228.0,30.4692,30.4858,30.4692,30.4775,21228.0
2017-10-06 15:30:00,36.89,36.9,36.88,36.88,66248.0,30.4858,30.494,30.4775,30.4775,66248.0
2017-10-06 15:35:00,36.89,36.9,36.84,36.85,60424.0,30.4858,30.494,30.4444,30.4527,60424.0
2017-10-06 15:40:00,36.85,36.88,36.84,36.84,67676.0,30.4527,30.4775,30.4444,30.4444,67676.0
2017-10-06 15:45:00,36.85,36.87,36.82,36.83,107752.0,30.4527,30.4692,30.4279,30.4362,107752.0
2017-10-06 15:50:00,36.83,36.85,36.82,36.83,140016.0,30.4362,30.4527,30.4279,30.4362,140016.0
2017-10-06 15:55:00,36.84,36.88,36.83,36.86,251988.0,30.4444,30.4775,30.4362,30.461,251988.0
2017-10-09 09:30:00,36.99,37.02,36.98,36.98,100016.0,30.5684,30.5932,30.5601,30.5601,100016.0
2017-10-09 09:35:00,37.01,37.06,37.01,37.06,10116.0,30.5849,30.6262,30.5849,30.6262,10116.0
2017-10-09 09:40:00,37.07,37.07,36.97,36.97,18948.0,30.6345,30.6345,30.5519,30.5519,18948.0
2017-10-09 09:45:00,36.97,37.0,36.94,36.94,20100.0,30.5519,30.5767,30.5271,30.5271,20100.0
2017-10-09 09:50:00,36.95,37.0,36.95,36.98,19188.0,30.5353,30.5767,30.5353,30.5601,19188.0
2017-10-09 09:55:00,36.99,37.0,36.94,36.94,18772.0,30.5684,30.5767,30.5271,30.5271,18772.0
2017-10-09 10:00:00,36.94,37.01,36.94,37.01,21308.0,30.5271,30.5849,30.5271,30.5849,21308.0
2017-10-09 10:05:00,37.01,37.04,37.0,37.0,14900.0,30.5849,30.6097,30.5767,30.5767,14900.0
2017-10-09 10:10:00,37.0,37.02,36.99,36.99,19008.0,30.5767,30.5932,30.5684,30.5684,19008.0
2017-10-09 10:15:00,37.0,37.01,36.98,36.99,20572.0,30.5767,30.5849,30.5601,30.5684,20572.0
2017-10-09 10:20:00,37.0,37.03,37.0,37.02,12524.0,30.5767,30.6015,30.5767,30.5932,12524.0
2017-10-09 10:25:00,37.01,37.07,37.01,37.05,13356.0,30.5849,30.6345,30.5849,30.618,13356.0
2017-10-09 10:30:00,37.05,37.07,37.04,37.05,20284.0,30.618,30.6345,30.6097,30.618,20284.0
2017-10-09 10:35:00,37.05,37.05,37.02,37.04,19716.0,30.618,30.618,30.5932,30.6097,19716.0
2017-10-09 10:40:00,37.04,37.06,37.04,37.06,13600.0,30.6097,30.6262,30.6097,30.6262,13600.0
2017-10-09 10:45:00,37.06,37.07,37.06,37.07,9964.0,30.6262,30.6345,30.6262,30.6345,9964.0
2017-10-09 10:50:00,37.07,37.07,37.04,37.04,4400.0,30.6345,30.6345,30.6097,30.6097,4400.0
2017-10-09 10:55:00,37.04,37.05,37.02,37.04,21824.0,30.6097,30.618,30.5932,30.6097,21824.0
2017-10-09 11:00:00,37.04,37.05,37.02,37.04,17308.0,30.6097,30.618,30.5932,30.6097,17308.0
2017-10-09 11:05:00,37.04,37.05,37.03,37.04,9400.0,30.6097,30.618,30.6015,30.6097,9400.0
2017-10-09 11:10:00,37.05,37.05,37.02,37.03,23240.0,30.618,30.618,30.5932,30.6015,23240.0
2017-10-09 11:15:00,37.03,37.07,37.01,37.06,16616.0,30.6015,30.6345,30.5849,30.6262,16616.0
2017-10-09 11:20:00,37.06,37.06,37.04,37.05,10952.0,30.6262,30.6262,30.6097,30.618,10952.0
2017-10-09 11:25:00,37.04,37.04,37.01,37.03,42824.0,30.6097,30.6097,30.5849,30.6015,42824.0
2017-10-09 11:30:00,37.03,37.05,37.02,37.03,18124.0,30.6015,30.618,30.5932,30.6015,18124.0
2017-10-09 11:35:00,37.04,37.05,37.02,37.03,19700.0,30.6097,30.618,30.5932,30.6015,19700.0
2017-10-09 11:40:00,37.04,37.04,36.99,37.01,29368.0,30.6097,30.6097,30.5684,30.5849,29368.0
2017-10-09 11:45:00,37.02,37.04,37.01,37.02,16256.0,30.5932,30.6097,30.5849,30.5932,16256.0
2017-10-09 11:50:00,37.03,37.05,37.01,37.04,21520.0,30.6015,30.618,30.5849,30.6097,21520.0
2017-10-09 11:55:00,37.04,37.06,37.03,37.05,23564.0,30.6097,30.6262,30.6015,30.618,23564.0
2017-10-09 12:00:00,37.06,37.06,37.01,37.02,23640.0,30.6262,30.6262,30.5849,30.5932,23640.0
2017-10-09 12:05:00,37.02,37.02,37.0,37.01,26404.0,30.5932,30.5932,30.5767,30.5849,26404.0
2017-10-09 12:10:00,37.01,37.03,37.01,37.01,18688.0,30.5849,30.6015,30.5849,30.5849,18688.0
2017-10-09 12:15:00,37.01,37.02,37.01,37.01,18968.0,30.5849,30.5932,30.5849,30.5849,18968.0
2017-10-09 12:20:00,37.02,37.02,37.01,37.01,15876.0,30.5932,30.5932,30.5849,30.5849,15876.0
2017-10-09 12:25:00,37.01,37.05,37.0,37.05,18800.0,30.5849,30.618,30.5767,30.618,18800.0
2017-10-09 12:30:00,37.05,37.05,37.01,37.04,29576.0,30.618,30.618,30.5849,30.6097,29576.0
2017-10-09 12:35:00,37.04,37.06,37.03,37.05,23320.0,30.6097,30.6262,30.6015,30.618,23320.0
2017-10-09 12:40:00,37.05,37.06,37.05,37.05,16228.0,30.618,30.6262,30.618,30.618,16228.0
2017-10-09 12:45:00,37.05,37.09,37.05,37.08,29216.0,30.618,30.651,30.618,30.6428,29216.0
2017-10-09 12:50:00,37.08,37.1,37.08,37.09,21400.0,30.6428,30.6593,30.6428,30.651,21400.0
2017-10-09 12:55:00,37.09,37.1,37.05,37.05,26632.0,30.651,30.6593,30.618,30.618,26632.0
2017-10-09 13:00:00,37.06,37.07,37.04,37.05,10564.0,30.6262,30.6345,30.6097,30.618,10564.0
2017-10-09 13:05:00,37.05,37.06,37.04,37.04,14632.0,30.618,30.6262,30.6097,30.6097,14632.0
2017-10-09 13:10:00,37.04,37.05,37.03,37.04,21980.0,30.6097,30.618,30.6015,30.6097,21980.0
2017-10-09 13:15:00,37.03,37.05,37.03,37.04,16132.0,30.6015,30.618,30.6015,30.6097,16132.0
2017-10-09 13:20:00,37.04,37.06,37.04,37.05,24592.0,30.6097,30.6262,30.6097,30.618,24592.0
2017-10-09 13:25:00,37.05,37.07,37.03,37.04,38964.0,30.618,30.6345,30.6015,30.6097,38964.0
2017-10-09 13:30:00,37.04,37.08,37.04,37.08,39932.0,30.6097,30.6428,30.6097,30.6428,39932.0
2017-10-09 13:35:00,37.08,37.08,37.03,37.05,30124.0,30.6428,30.6428,30.6015,30.618,30124.0
2017-10-09 13:40:00,37.05,37.07,37.05,37.07,30068.0,30.618,30.6345,30.618,30.6345,30068.0
2017-10-09 13:45:00,37.05,37.07,37.04,37.05,24796.0,30.618,30.6345,30.6097,30.618,24796.0
2017-10-09 13:50:00,37.04,37.05,37.03,37.03,8924.0,30.6097,30.618,30.6015,30.6015,8924.0
2017-10-09 13:55:00,37.04,37.05,37.04,37.05,19980.0,30.6097,30.618,30.6097,30.618,19980.0
2017-10-09 14:00:00,37.05,37.09,37.04,37.08,23844.0,30.618,30.651,30.6097,30.6428,23844.0
2017-10-09 14:05:00,37.08,37.09,37.06,37.08,25492.0,30.6428,30.651,30.6262,30.6428,25492.0
2017-10-09 14:10:00,37.07,37.07,37.05,37.05,26680.0,30.6345,30.6345,30.618,30.618,26680.0
2017-10-09 14:15:00,37.05,37.07,37.04,37.04,20248.0,30.618,30.6345,30.6097,30.6097,20248.0
2017-10-09 14:20:00,37.05,37.06,37.04,37.04,26740.0,30.618,30.6262,30.6097,30.6097,26740.0
2017-10-09 14:25:00,37.05,37.05,37.02,37.04,31880.0,30.618,30.618,30.5932,30.6097,31880.0
2017-10-09 14:30:00,37.04,37.04,37.02,37.03,24112.0,30.6097,30.6097,30.5932,30.6015,24112.0
2017-10-09 14:35:00,37.02,37.04,37.01,37.03,19044.0,30.5932,30.6097,30.5849,30.6015,19044.0
2017-10-09 14:40:00,37.02,37.03,37.01,37.02,13348.0,30.5932,30.6015,30.5849,30.5932,13348.0
2017-10-09 14:45:00,37.01,37.01,37.0,37.01,13528.0,30.5849,30.5849,30.5767,30.5849,13528.0
2017-10-09 14:50:00,37.0,37.02,36.98,36.99,118476.0,30.5767,30.5932,30.5601,30.5684,118476.0
2017-10-09 14:55:00,36.99,37.0,36.98,36.99,18120.0,30.5684,30.5767,30.5601,30.5684,18120.0
2017-10-09 15:00:00,36.99,36.99,36.98,36.98,20512.0,30.5684,30.5684,30.5601,30.5601,20512.0
2017-10-09 15:05:00,36.98,36.98,36.94,36.96,24540.0,30.5601,30.5601,30.5271,30.5436,24540.0
2017-10-09 15:10:00,36.96,36.97,36.94,36.96,16048.0,30.5436,30.5519,30.5271,30.5436,16048.0
2017-10-09 15:15:00,36.95,36.96,36.92,36.92,17884.0,30.5353,30.5436,30.5106,30.5106,17884.0
2017-10-09 15:20:00,36.93,36.95,36.93,36.94,23124.0,30.5188,30.5353,30.5188,30.5271,23124.0
2017-10-09 15:25:00,36.94,36.97,36.94,36.96,32076.0,30.5271,30.5519,30.5271,30.5436,32076.0
2017-10-09 15:30:00,36.96,36.96,36.94,36.96,32816.0,30.5436,30.5436,30.5271,30.5436,32816.0
2017-10-09 15:35:00,36.96,36.96,36.92,36.95,59808.0,30.5436,30.5436,30.5106,30.5353,59808.0
2017-10-09 15:40:00,36.96,36.97,36.94,36.96,71624.0,30.5436,30.5519,30.5271,30.5436,71624.0
2017-10-09 15:45:00,36.96,36.96,36.93,36.93,59272.0,30.5436,30.5436,30.5188,30.5188,59272.0
2017-10-09 15:50:00,36.94,36.97,36.94,36.97,68084.0,30.5271,30.5519,30.5271,30.5519,68084.0
2017-10-09 15:55:00,36.96,36.98,36.95,36.97,203324.0,30.5436,30.5601,30.5353,30.5519,203324.0
2017-10-10 09:30:00,36.98,36.98,36.86,36.86,111004.0,30.5601,30.5601,30.461,30.461,111004.0
2017-10-10 09:35:00,36.86,36.93,36.86,36.9,54584.0,30.461,30.5188,30.461,30.494,54584.0
2017-10-10 09:40:00,36.92,37.01,36.91,37.01,33936.0,30.5106,30.5849,30.5023,30.5849,33936.0
2017-10-10 09:45:00,37.0,37.08,36.99,37.08,28400.0,30.5767,30.6428,30.5684,30.6428,28400.0
2017-10-10 09:50:00,37.08,37.1,37.05,37.06,30696.0,30.6428,30.6593,30.618,30.6262,30696.0
2017-10-10 09:55:00,37.09,37.1,37.03,37.06,36452.0,30.651,30.6593,30.6015,30.6262,36452.0
2017-10-10 10:00:00,37.06,37.09,37.05,37.08,25200.0,30.6262,30.651,30.618,30.6428,25200.0
2017-10-10 10:05:00,37.09,37.11,37.06,37.07,34564.0,30.651,30.6676,30.6262,30.6345,34564.0
2017-10-10 10:10:00,37.1,37.12,37.09,37.09,10192.0,30.6593,30.6758,30.651,30.651,10192.0
2017-10-10 10:15:00,37.09,37.13,37.08,37.12,16736.0,30.651,30.6841,30.6428,30.6758,16736.0
2017-10-10 10:20:00,37.12,37.16,37.1,37.16,23636.0,30.6758,30.7089,30.6593,30.7089,23636.0
2017-10-10 10:25:00,37.15,37.15,37.12,37.13,38088.0,30.7006,30.7006,30.6758,30.6841,38088.0
2017-10-10 10:30:00,37.14,37.18,37.14,37.16,14400.0,30.6924,30.7254,30.6924,30.7089,14400.0
2017-10-10 10:35:00,37.18,37.2,37.16,37.19,17200.0,30.7254,30.7419,30.7089,30.7337,17200.0
2017-10-10 10:40:00,37.17,37.18,37.14,37.15,8800.0,30.7171,30.7254,30.6924,30.7006,8800.0
2017-10-10 10:45:00,37.16,37.18,37.15,37.16,9440.0,30.7089,30.7254,30.7006,30.7089,9440.0
2017-10-10 10:50:00,37.16,37.19,37.15,37.19,24780.0,30.7089,30.7337,30.7006,30.7337,24780.0
2017-10-10 10:55:00,37.22,37.25,37.19,37.25,40816.0,30.7585,30.7833,30.7337,30.7833,40816.0
2017-10-10 11:00:00,37.25,37.29,37.24,37.26,29960.0,30.7833,30.8163,30.775,30.7915,29960.0
2017-10-10 11:05:00,37.25,37.26,37.21,37.26,16380.0,30.7833,30.7915,30.7502,30.7915,16380.0
2017-10-10 11:10:00,37.26,37.27,37.23,37.24,12400.0,30.7915,30.7998,30.7667,30.775,12400.0
2017-10-10 11:15:00,37.24,37.27,37.22,37.26,24020.0,30.775,30.7998,30.7585,30.7915,24020.0
2017-10-10 11:20:00,37.26,37.27,37.25,37.26,9260.0,30.7915,30.7998,30.7833,30.7915,9260.0
2017-10-10 11:25:00,37.25,37.25,37.21,37.23,15756.0,30.7833,30.7833,30.7502,30.7667,15756.0
2017-10-10 11:30:00,37.23,37.26,37.22,37.26,11780.0,30.7667,30.7915,30.7585,30.7915,11780.0
2017-10-10 11:35:00,37.24,37.26,37.19,37.2,18532.0,30.775,30.7915,30.7337,30.7419,18532.0
2017-10-10 11:40:00,37.2,37.23,37.2,37.22,7128.0,30.7419,30.7667,30.7419,30.7585,7128.0
2017-10-10 11:45:00,37.23,37.25,37.19,37.24,68932.0,30.7667,30.7833,30.7337,30.775,68932.0
2017-10-10 11:50:00,37.24,37.27,37.24,37.27,25600.0,30.775,30.7998,30.775,30.7998,25600.0
2017-10-10 11:55:00,37.27,37.27,37.24,37.27,13600.0,30.7998,30.7998,30.775,30.7998,13600.0
2017-10-10 12:00:00,37.27,37.27,37.25,37.25,117640.0,30.7998,30.7998,30.7833,30.7833,117640.0
2017-10-10 12:05:00,37.24,37.25,37.22,37.24,27756.0,30.775,30.7833,30.7585,30.775,27756.0
2017-10-10 12:10:00,37.24,37.26,37.24,37.24,17764.0,30.775,30.7915,30.775,30.775,17764.0
2017-10-10 12:15:00,37.24,37.24,37.22,37.22,12728.0,30.775,30.775,30.7585,30.7585,12728.0
2017-10-10 12:20:00,37.22,37.25,37.22,37.25,26316.0,30.7585,30.7833,30.7585,30.7833,26316.0
2017-10-10 12:25:00,37.25,37.26,37.24,37.25,18000.0,30.7833,30.7915,30.775,30.7833,18000.0
2017-10-10 12:30:00,37.24,37.25,37.23,37.24,19464.0,30.775,30.7833,30.7667,30.775,19464.0
2017-10-10 12:35:00,37.24,37.25,37.24,37.25,7160.0,30.775,30.7833,30.775,30.7833,7160.0
2017-10-10 12:40:00,37.24,37.26,37.24,37.24,6400.0,30.775,30.7915,30.775,30.775,6400.0
2017-10-10 12:45:00,37.26,37.27,37.24,37.24,12800.0,30.7915,30.7998,30.775,30.775,12800.0
2017-10-10 12:50:00,37.25,37.25,37.22,37.22,12048.0,30.7833,30.7833,30.7585,30.7585,12048.0
2017-10-10 12:55:00,37.21,37.22,37.21,37.22,13600.0,30.7502,30.7585,30.7502,30.7585,13600.0
2017-10-10 13:00:00,37.22,37.22,37.18,37.18,43328.0,30.7585,30.7585,30.7254,30.7254,43328.0
2017-10-10 13:05:00,37.18,37.2,37.18,37.2,18752.0,30.7254,30.7419,30.7254,30.7419,18752.0
2017-10-10 13:10:00,37.19,37.19,37.17,37.18,7800.0,30.7337,30.7337,30.7171,30.7254,7800.0
2017-10-10 13:15:00,37.17,37.18,37.16,37.16,10184.0,30.7171,30.7254,30.7089,30.7089,10184.0
2017-10-10 13:20:00,37.18,37.18,37.14,37.17,27932.0,30.7254,30.7254,30.6924,30.7171,27932.0
2017-10-10 13:25:00,37.16,37.19,37.16,37.18,13348.0,30.7089,30.7337,30.7089,30.7254,13348.0
2017-10-10 13:30:00,37.18,37.18,37.15,37.17,10400.0,30.7254,30.7254,30.7006,30.7171,10400.0
2017-10-10 13:35:00,37.17,37.19,37.17,37.19,28236.0,30.7171,30.7337,30.7171,30.7337,28236.0
2017-10-10 13:40:00,37.19,37.19,37.16,37.16,25116.0,30.7337,30.7337,30.7089,30.7089,25116.0
2017-10-10 13:45:00,37.16,37.19,37.16,37.17,28400.0,30.7089,30.7337,30.7089,30.7171,28400.0
2017-10-10 13:50:00,37.17,37.19,37.17,37.17,22420.0,30.7171,30.7337,30.7171,30.7171,22420.0
2017-10-10 13:55:00,37.17,37.17,37.15,37.16,20400.0,30.7171,30.7171,30.7006,30.7089,20400.0
2017-10-10 14:00:00,37.16,37.16,37.13,37.13,39472.0,30.7089,30.7089,30.6841,30.6841,39472.0
2017-10-10 14:05:00,37.13,37.17,37.13,37.17,30316.0,30.6841,30.7171,30.6841,30.7171,30316.0
2017-10-10 14:10:00,37.17,37.18,37.16,37.17,45756.0,30.7171,30.7254,30.7089,30.7171,45756.0
2017-10-10 14:15:00,37.17,37.18,37.15,37.16,16736.0,30.7171,30.7254,30.7006,30.7089,16736.0
2017-10-10 14:20:00,37.16,37.19,37.16,37.18,21948.0,30.7089,30.7337,30.7089,30.7254,21948.0
2017-10-10 14:25:00,37.18,37.2,37.18,37.19,24436.0,30.7254,30.7419,30.7254,30.7337,24436.0
2017-10-10 14:30:00,37.2,37.2,37.18,37.19,25048.0,30.7419,30.7419,30.7254,30.7337,25048.0
2017-10-10 14:35:00,37.2,37.21,37.18,37.2,28984.0,30.7419,30.7502,30.7254,30.7419,28984.0
2017-10-10 14:40:00,37.2,37.21,37.19,37.2,16140.0,30.7419,30.7502,30.7337,30.7419,16140.0
2017-10-10 14:45:00,37.2,37.22,37.19,37.19,24304.0,30.7419,30.7585,30.7337,30.7337,24304.0
2017-10-10 14:50:00,37.21,37.22,37.2,37.21,10220.0,30.7502,30.7585,30.7419,30.7502,10220.0
2017-10-10 14:55:00,37.22,37.23,37.19,37.22,37176.0,30.7585,30.7667,30.7337,30.7585,37176.0
2017-10-10 15:00:00,37.21,37.23,37.21,37.22,25096.0,30.7502,30.7667,30.7502,30.7585,25096.0
2017-10-10 15:05:00,37.23,37.24,37.22,37.23,32192.0,30.7667,30.775,30.7585,30.7667,32192.0
2017-10-10 15:10:00,37.23,37.23,37.22,37.22,31456.0,30.7667,30.7667,30.7585,30.7585,31456.0
2017-10-10 15:15:00,37.22,37.24,37.22,37.23,35020.0,30.7585,30.775,30.7585,30.7667,35020.0
2017-10-10 15:20:00,37.23,37.23,37.2,37.21,40636.0,30.7667,30.7667,30.7419,30.7502,40636.0
2017-10-10 15:25:00,37.23,37.23,37.2,37.21,52424.0,30.7667,30.7667,30.7419,30.7502,52424.0
2017-10-10 15:30:00,37.21,37.23,37.2,37.22,70712.0,30.7502,30.7667,30.7419,30.7585,70712.0
2017-10-10 15:35:00,37.22,37.24,37.22,37.23,38472.0,30.7585,30.775,30.7585,30.7667,38472.0
2017-10-10 15:40:00,37.23,37.23,37.21,37.22,68756.0,30.7667,30.7667,30.7502,30.7585,68756.0
2017-10-10 15:45:00,37.22,37.23,37.21,37.22,99428.0,30.7585,30.7667,30.7502,30.7585,99428.0
2017-10-10 15:50:00,37.22,37.24,37.21,37.22,73208.0,30.7585,30.775,30.7502,30.7585,73208.0
2017-10-10 15:55:00,37.22,37.27,37.21,37.27,189224.0,30.7585,30.7998,30.7502,30.7998,189224.0
2017-10-11 09:30:00,37.16,37.37,37.16,37.36,101268.0,30.7089,30.8824,30.7089,30.8742,101268.0
2017-10-11 09:35:00,37.35,37.49,37.35,37.45,46396.0,30.8659,30.9816,30.8659,30.9485,46396.0
2017-10-11 09:40:00,37.46,37.62,37.43,37.61,136828.0,30.9568,31.089,30.932,31.0808,136828.0
2017-10-11 09:45:00,37.61,37.69,37.61,37.67,67264.0,31.0808,31.1469,31.0808,31.1303,67264.0
2017-10-11 09:50:00,37.68,37.68,37.58,37.59,104460.0,31.1386,31.1386,31.056,31.0642,104460.0
2017-10-11 09:55:00,37.59,37.59,37.54,37.56,56292.0,31.0642,31.0642,31.0229,31.0394,56292.0
2017-10-11 10:00:00,37.56,37.58,37.5,37.56,46784.0,31.0394,31.056,30.9899,31.0394,46784.0
2017-10-11 10:05:00,37.56,37.6,37.55,37.57,97744.0,31.0394,31.0725,31.0312,31.0477,97744.0
2017-10-11 10:10:00,37.58,37.63,37.58,37.61,52932.0,31.056,31.0973,31.056,31.0808,52932.0
2017-10-11 10:15:00,37.6,37.61,37.55,37.55,32420.0,31.0725,31.0808,31.0312,31.0312,32420.0
2017-10-11 10:20:00,37.54,37.58,37.53,37.58,35524.0,31.0229,31.056,31.0147,31.056,35524.0
2017-10-11 10:25:00,37.59,37.61,37.57,37.58,40220.0,31.0642,31.0808,31.0477,31.056,40220.0
2017-10-11 10:30:00,37.57,37.58,37.49,37.52,50064.0,31.0477,31.056,30.9816,31.0064,50064.0
2017-10-11 10:35:00,37.51,37.52,37.49,37.49,28072.0,30.9981,31.0064,30.9816,30.9816,28072.0
2017-10-11 10:40:00,37.48,37.49,37.43,37.43,23028.0,30.9733,30.9816,30.932,30.932,23028.0
2017-10-11 10:45:00,37.42,37.44,37.35,37.35,23000.0,30.9237,30.9403,30.8659,30.8659,23000.0
2017-10-11 10:50:00,37.35,37.36,37.33,37.35,33756.0,30.8659,30.8742,30.8494,30.8659,33756.0
2017-10-11 10:55:00,37.35,37.36,37.3,37.3,83240.0,30.8659,30.8742,30.8246,30.8246,83240.0
2017-10-11 11:00:00,37.3,37.3,37.26,37.27,67020.0,30.8246,30.8246,30.7915,30.7998,67020.0
2017-10-11 11:05:00,37.26,37.3,37.25,37.29,57768.0,30.7915,30.8246,30.7833,30.8163,57768.0
2017-10-11 11:10:00,37.29,37.3,37.28,37.28,34592.0,30.8163,30.8246,30.8081,30.8081,34592.0
2017-10-11 11:15:00,37.29,37.32,37.28,37.29,25604.0,30.8163,30.8411,30.8081,30.8163,25604.0
2017-10-11 11:20:00,37.3,37.33,37.28,37.33,30568.0,30.8246,30.8494,30.8081,30.8494,30568.0
2017-10-11 11:25:00,37.32,37.33,37.3,37.31,28596.0,30.8411,30.8494,30.8246,30.8328,28596.0
2017-10-11 11:30:00,37.32,37.33,37.29,37.32,18272.0,30.8411,30.8494,30.8163,30.8411,18272.0
2017-10-11 11:35:00,37.3,37.32,37.3,37.3,12272.0,30.8246,30.8411,30.8246,30.8246,12272.0
2017-10-11 11:40:00,37.3,37.34,37.3,37.34,37808.0,30.8246,30.8576,30.8246,30.8576,37808.0
2017-10-11 11:45:00,37.35,37.38,37.34,37.34,21240.0,30.8659,30.8907,30.8576,30.8576,21240.0
2017-10-11 11:50:00,37.34,37.38,37.34,37.36,8820.0,30.8576,30.8907,30.8576,30.8742,8820.0
2017-10-11 11:55:00,37.37,37.38,37.36,37.37,10844.0,30.8824,30.8907,30.8742,30.8824,10844.0
2017-10-11 12:00:00,37.37,37.38,37.36,37.38,11280.0,30.8824,30.8907,30.8742,30.8907,11280.0
2017-10-11 12:05:00,37.37,37.38,37.35,37.36,14400.0,30.8824,30.8907,30.8659,30.8742,14400.0
2017-10-11 12:10:00,37.36,37.36,37.34,37.35,15336.0,30.8742,30.8742,30.8576,30.8659,15336.0
2017-10-11 12:15:00,37.36,37.37,37.35,37.36,10388.0,30.8742,30.8824,30.8659,30.8742,10388.0
2017-10-11 12:20:00,37.35,37.38,37.35,37.37,19040.0,30.8659,30.8907,30.8659,30.8824,19040.0
2017-10-11 12:25:00,37.36,37.37,37.35,37.37,11436.0,30.8742,30.8824,30.8659,30.8824,11436.0
2017-10-11 12:30:00,37.36,37.37,37.34,37.35,19920.0,30.8742,30.8824,30.8576,30.8659,19920.0
2017-10-11 12:35:00,37.36,37.38,37.35,37.37,6960.0,30.8742,30.8907,30.8659,30.8824,6960.0
2017-10-11 12:40:00,37.36,37.38,37.36,37.38,15716.0,30.8742,30.8907,30.8742,30.8907,15716.0
2017-10-11 12:45:00,37.38,37.4,37.37,37.39,21036.0,30.8907,30.9072,30.8824,30.899,21036.0
2017-10-11 12:50:00,37.4,37.4,37.38,37.4,16192.0,30.9072,30.9072,30.8907,30.9072,16192.0
2017-10-11 12:55:00,37.39,37.4,37.38,37.38,21620.0,30.899,30.9072,30.8907,30.8907,21620.0
2017-10-11 13:00:00,37.38,37.4,37.38,37.39,10800.0,30.8907,30.9072,30.8907,30.899,10800.0
2017-10-11 13:05:00,37.4,37.4,37.38,37.38,5676.0,30.9072,30.9072,30.8907,30.8907,5676.0
2017-10-11 13:10:00,37.38,37.4,37.38,37.39,13868.0,30.8907,30.9072,30.8907,30.899,13868.0
2017-10-11 13:15:00,37.39,37.41,37.38,37.41,19596.0,30.899,30.9155,30.8907,30.9155,19596.0
2017-10-11 13:20:00,37.41,37.42,37.39,37.42,9436.0,30.9155,30.9237,30.899,30.9237,9436.0
2017-10-11 13:25:00,37.42,37.43,37.4,37.42,12108.0,30.9237,30.932,30.9072,30.9237,12108.0
2017-10-11 13:30:00,37.43,37.43,37.41,37.41,14564.0,30.932,30.932,30.9155,30.9155,14564.0
2017-10-11 13:35:00,37.42,37.44,37.42,37.43,23576.0,30.9237,30.9403,30.9237,30.932,23576.0
2017-10-11 13:40:00,37.43,37.45,37.43,37.44,14980.0,30.932,30.9485,30.932,30.9403,14980.0
2017-10-11 13:45:00,37.45,37.46,37.44,37.45,26728.0,30.9485,30.9568,30.9403,30.9485,26728.0
2017-10-11 13:50:00,37.45,37.48,37.45,37.47,28016.0,30.9485,30.9733,30.9485,30.9651,28016.0
2017-10-11 13:55:00,37.47,37.48,37.47,37.48,6800.0,30.9651,30.9733,30.9651,30.9733,6800.0
2017-10-11 14:00:00,37.47,37.52,37.47,37.51,42744.0,30.9651,31.0064,30.9651,30.9981,42744.0
2017-10-11 14:05:00,37.5,37.52,37.49,37.5,38884.0,30.9899,31.0064,30.9816,30.9899,38884.0
2017-10-11 14:10:00,37.5,37.5,37.47,37.47,20368.0,30.9899,30.9899,30.9651,30.9651,20368.0
2017-10-11 14:15:00,37.47,37.48,37.44,37.44,30820.0,30.9651,30.9733,30.9403,30.9403,30820.0
2017-10-11 14:20:00,37.43,37.45,37.38,37.38,21056.0,30.932,30.9485,30.8907,30.8907,21056.0
2017-10-11 14:25:00,37.38,37.4,37.33,37.35,32056.0,30.8907,30.9072,30.8494,30.8659,32056.0
2017-10-11 14:30:00,37.36,37.36,37.34,37.36,19840.0,30.8742,30.8742,30.8576,30.8742,19840.0
2017-10-11 14:35:00,37.36,37.38,37.35,37.35,21152.0,30.8742,30.8907,30.8659,30.8659,21152.0
2017-10-11 14:40:00,37.35,37.37,37.32,37.35,13704.0,30.8659,30.8824,30.8411,30.8659,13704.0
2017-10-11 14:45:00,37.35,37.36,37.32,37.34,16288.0,30.8659,30.8742,30.8411,30.8576,16288.0
2017-10-11 14:50:00,37.35,37.38,37.35,37.36,27496.0,30.8659,30.8907,30.8659,30.8742,27496.0
2017-10-11 14:55:00,37.37,37.39,37.36,37.38,14400.0,30.8824,30.899,30.8742,30.8907,14400.0
2017-10-11 15:00:00,37.37,37.4,37.36,37.38,17136.0,30.8824,30.9072,30.8742,30.8907,17136.0
2017-10-11 15:05:00,37.38,37.4,37.37,37.39,29788.0,30.8907,30.9072,30.8824,30.899,29788.0
2017-10-11 15:10:00,37.41,37.43,37.41,37.42,31768.0,30.9155,30.932,30.9155,30.9237,31768.0
2017-10-11 15:15:00,37.42,37.44,37.42,37.42,28664.0,30.9237,30.9403,30.9237,30.9237,28664.0
2017-10-11 15:20:00,37.42,37.43,37.41,37.41,34412.0,30.9237,30.932,30.9155,30.9155,34412.0
2017-10-11 15:25:00,37.41,37.41,37.39,37.4,37376.0,30.9155,30.9155,30.899,30.9072,37376.0
2017-10-11 15:30:00,37.4,37.47,37.4,37.44,63480.0,30.9072,30.9651,30.9072,30.9403,63480.0
2017-10-11 15:35:00,37.44,37.46,37.44,37.46,57128.0,30.9403,30.9568,30.9403,30.9568,57128.0
2017-10-11 15:40:00,37.46,37.47,37.44,37.47,40564.0,30.9568,30.9651,30.9403,30.9651,40564.0
2017-10-11 15:45:00,37.47,37.48,37.44,37.44,77820.0,30.9651,30.9733,30.9403,30.9403,77820.0
2017-10-11 15:50:00,37.44,37.45,37.43,37.45,99780.0,30.9403,30.9485,30.932,30.9485,99780.0
2017-10-11 15:55:00,37.44,37.48,37.44,37.47,215520.0,30.9403,30.9733,30.9403,30.9651,215520.0
2017-10-12 09:30:00,37.53,37.6,37.44,37.6,94368.0,31.0147,31.0725,30.9403,31.0725,94368.0
2017-10-12 09:35:00,37.62,37.62,37.43,37.48,56148.0,31.089,31.089,30.932,30.9733,56148.0
2017-10-12 09:40:00,37.49,37.49,37.43,37.43,38992.0,30.9816,30.9816,30.932,30.932,38992.0
2017-10-12 09:45:00,37.43,37.45,37.35,37.36,26332.0,30.932,30.9485,30.8659,30.8742,26332.0
2017-10-12 09:50:00,37.38,37.41,37.37,37.41,16372.0,30.8907,30.9155,30.8824,30.9155,16372.0
2017-10-12 09:55:00,37.41,37.48,37.4,37.48,23260.0,30.9155,30.9733,30.9072,30.9733,23260.0
2017-10-12 10:00:00,37.49,37.49,37.44,37.47,34184.0,30.9816,30.9816,30.9403,30.9651,34184.0
2017-10-12 10:05:00,37.48,37.49,37.45,37.46,24960.0,30.9733,30.9816,30.9485,30.9568,24960.0
2017-10-12 10:10:00,37.45,37.5,37.45,37.49,65844.0,30.9485,30.9899,30.9485,30.9816,65844.0
2017-10-12 10:15:00,37.49,37.49,37.45,37.47,38424.0,30.9816,30.9816,30.9485,30.9651,38424.0
2017-10-12 10:20:00,37.48,37.5,37.48,37.49,21388.0,30.9733,30.9899,30.9733,30.9816,21388.0
2017-10-12 10:25:00,37.49,37.52,37.49,37.52,15316.0,30.9816,31.0064,30.9816,31.0064,15316.0
2017-10-12 10:30:00,37.52,37.54,37.51,37.52,16184.0,31.0064,31.0229,30.9981,31.0064,16184.0
2017-10-12 10:35:00,37.52,37.59,37.52,37.58,34900.0,31.0064,31.0642,31.0064,31.056,34900.0
2017-10-12 10:40:00,37.59,37.6,37.56,37.56,26876.0,31.0642,31.0725,31.0394,31.0394,26876.0
2017-10-12 10:45:00,37.56,37.56,37.53,37.54,57364.0,31.0394,31.0394,31.0147,31.0229,57364.0
2017-10-12 10:50:00,37.54,37.57,37.54,37.55,44860.0,31.0229,31.0477,31.0229,31.0312,44860.0
2017-10-12 10:55:00,37.55,37.56,37.53,37.54,140776.0,31.0312,31.0394,31.0147,31.0229,140776.0
2017-10-12 11:00:00,37.53,37.53,37.5,37.51,81880.0,31.0147,31.0147,30.9899,30.9981,81880.0
2017-10-12 11:05:00,37.5,37.51,37.47,37.47,99812.0,30.9899,30.9981,30.9651,30.9651,99812.0
2017-10-12 11:10:00,37.48,37.5,37.43,37.44,81052.0,30.9733,30.9899,30.932,30.9403,81052.0
2017-10-12 11:15:00,37.45,37.46,37.41,37.45,70588.0,30.9485,30.9568,30.9155,30.9485,70588.0
2017-10-12 11:20:00,37.44,37.45,37.4,37.41,35076.0,30.9403,30.9485,30.9072,30.9155,35076.0
2017-10-12 11:25:00,37.41,37.43,37.39,37.43,27008.0,30.9155,30.932,30.899,30.932,27008.0
2017-10-12 11:30:00,37.43,37.47,37.42,37.47,61432.0,30.932,30.9651,30.9237,30.9651,61432.0
2017-10-12 11:35:00,37.47,37.47,37.42,37.42,51960.0,30.9651,30.9651,30.9237,30.9237,51960.0
2017-10-12 11:40:00,37.42,37.45,37.41,37.45,54388.0,30.9237,30.9485,30.9155,30.9485,54388.0
2017-10-12 11:45:00,37.44,37.44,37.4,37.4,38920.0,30.9403,30.9403,30.9072,30.9072,38920.0
2017-10-12 11:50:00,37.42,37.45,37.42,37.42,28576.0,30.9237,30.9485,30.9237,30.9237,28576.0
2017-10-12 11:55:00,37.42,37.43,37.39,37.4,19600.0,30.9237,30.932,30.899,30.9072,19600.0
2017-10-12 12:00:00,37.4,37.41,37.38,37.38,23116.0,30.9072,30.9155,30.8907,30.8907,23116.0
2017-10-12 12:05:00,37.38,37.38,37.35,37.37,12372.0,30.8907,30.8907,30.8659,30.8824,12372.0
2017-10-12 12:10:00,37.37,37.39,37.35,37.39,36408.0,30.8824,30.899,30.8659,30.899,36408.0
2017-10-12 12:15:00,37.4,37.41,37.38,37.4,10552.0,30.9072,30.9155,30.8907,30.9072,10552.0
2017-10-12 12:20:00,37.41,37.43,37.41,37.43,10276.0,30.9155,30.932,30.9155,30.932,10276.0
2017-10-12 12:25:00,37.43,37.44,37.41,37.42,55504.0,30.932,30.9403,30.9155,30.9237,55504.0
2017-10-12 12:30:00,37.42,37.45,37.42,37.44,24400.0,30.9237,30.9485,30.9237,30.9403,24400.0
2017-10-12 12:35:00,37.45,37.46,37.43,37.44,28052.0,30.9485,30.9568,30.932,30.9403,28052.0
2017-10-12 12:40:00,37.44,37.48,37.44,37.48,101436.0,30.9403,30.9733,30.9403,30.9733,101436.0
2017-10-12 12:45:00,37.49,37.5,37.47,37.49,74880.0,30.9816,30.9899,30.9651,30.9816,74880.0
2017-10-12 12:50:00,37.49,37.51,37.49,37.51,7200.0,30.9816,30.9981,30.9816,30.9981,7200.0
2017-10-12 12:55:00,37.5,37.52,37.49,37.52,16200.0,30.9899,31.0064,30.9816,31.0064,16200.0
2017-10-12 13:00:00,37.51,37.53,37.51,37.52,27256.0,30.9981,31.0147,30.9981,31.0064,27256.0
2017-10-12 13:05:00,37.52,37.54,37.52,37.53,19180.0,31.0064,31.0229,31.0064,31.0147,19180.0
2017-10-12 13:10:00,37.53,37.57,37.52,37.57,90264.0,31.0147,31.0477,31.0064,31.0477,90264.0
2017-10-12 13:15:00,37.57,37.63,37.57,37.63,85580.0,31.0477,31.0973,31.0477,31.0973,85580.0
2017-10-12 13:20:00,37.62,37.63,37.59,37.59,102692.0,31.089,31.0973,31.0642,31.0642,102692.0
2017-10-12 13:25:00,37.59,37.6,37.57,37.57,56248.0,31.0642,31.0725,31.0477,31.0477,56248.0
2017-10-12 13:30:00,37.57,37.57,37.54,37.56,44212.0,31.0477,31.0477,31.0229,31.0394,44212.0
2017-10-12 13:35:00,37.55,37.57,37.52,37.57,41376.0,31.0312,31.0477,31.0064,31.0477,41376.0
2017-10-12 13:40:00,37.57,37.59,37.56,37.59,35056.0,31.0477,31.0642,31.0394,31.0642,35056.0
2017-10-12 13:45:00,37.59,37.62,37.59,37.61,28304.0,31.0642,31.089,31.0642,31.0808,28304.0
2017-10-12 13:50:00,37.62,37.63,37.62,37.62,18604.0,31.089,31.0973,31.089,31.089,18604.0
2017-10-12 13:55:00,37.63,37.64,37.61,37.64,18444.0,31.0973,31.1056,31.0808,31.1056,18444.0
2017-10-12 14:00:00,37.64,37.65,37.63,37.65,20000.0,31.1056,31.1138,31.0973,31.1138,20000.0
2017-10-12 14:05:00,37.64,37.66,37.63,37.66,53404.0,31.1056,31.1221,31.0973,31.1221,53404.0
2017-10-12 14:10:00,37.66,37.68,37.65,37.66,28136.0,31.1221,31.1386,31.1138,31.1221,28136.0
2017-10-12 14:15:00,37.66,37.68,37.65,37.67,28424.0,31.1221,31.1386,31.1138,31.1303,28424.0
2017-10-12 14:20:00,37.68,37.7,37.67,37.69,39552.0,31.1386,31.1551,31.1303,31.1469,39552.0
2017-10-12 14:25:00,37.69,37.71,37.69,37.7,36808.0,31.1469,31.1634,31.1469,31.1551,36808.0
2017-10-12 14:30:00,37.69,37.72,37.68,37.7,92232.0,31.1469,31.1717,31.1386,31.1551,92232.0
2017-10-12 14:35:00,37.71,37.73,37.7,37.72,40648.0,31.1634,31.1799,31.1551,31.1717,40648.0
2017-10-12 14:40:00,37.73,37.74,37.7,37.71,36896.0,31.1799,31.1882,31.1551,31.1634,36896.0
2017-10-12 14:45:00,37.72,37.72,37.7,37.7,47440.0,31.1717,31.1717,31.1551,31.1551,47440.0
2017-10-12 14:50:00,37.7,37.72,37.69,37.72,103988.0,31.1551,31.1717,31.1469,31.1717,103988.0
2017-10-12 14:55:00,37.71,37.72,37.69,37.71,29500.0,31.1634,31.1717,31.1469,31.1634,29500.0
2017-10-12 15:00:00,37.71,37.71,37.67,37.67,22668.0,31.1634,31.1634,31.1303,31.1303,22668.0
2017-10-12 15:05:00,37.67,37.69,37.67,37.67,31540.0,31.1303,31.1469,31.1303,31.1303,31540.0
2017-10-12 15:10:00,37.66,37.69,37.65,37.68,29200.0,31.1221,31.1469,31.1138,31.1386,29200.0
2017-10-12 15:15:00,37.68,37.68,37.65,37.67,14516.0,31.1386,31.1386,31.1138,31.1303,14516.0
2017-10-12 15:20:00,37.67,37.69,37.66,37.66,27248.0,31.1303,31.1469,31.1221,31.1221,27248.0
2017-10-12 15:25:00,37.66,37.67,37.63,37.63,22264.0,31.1221,31.1303,31.0973,31.0973,22264.0
2017-10-12 15:30:00,37.63,37.64,37.61,37.62,47312.0,31.0973,31.1056,31.0808,31.089,47312.0
2017-10-12 15:35:00,37.61,37.64,37.61,37.62,37948.0,31.0808,31.1056,31.0808,31.089,37948.0
2017-10-12 15:40:00,37.62,37.62,37.6,37.61,21500.0,31.089,31.089,31.0725,31.0808,21500.0
2017-10-12 15:45:00,37.61,37.63,37.58,37.59,51384.0,31.0808,31.0973,31.056,31.0642,51384.0
2017-10-12 15:50:00,37.58,37.62,37.58,37.6,82376.0,31.056,31.089,31.056,31.0725,82376.0
2017-10-12 15:55:00,37.61,37.68,37.61,37.68,245008.0,31.0808,31.1386,31.0808,31.1386,245008.0
2017-10-13 09:30:00,37.85,38.0,37.77,38.0,118244.0,31.2791,31.4031,31.213,31.4031,118244.0
2017-10-13 09:35:00,38.01,38.07,37.74,37.74,72408.0,31.4113,31.4609,31.1882,31.1882,72408.0
2017-10-13 09:40:00,37.74,37.87,37.73,37.84,73836.0,31.1882,31.2956,31.1799,31.2708,73836.0
2017-10-13 09:45:00,37.85,37.85,37.66,37.66,35404.0,31.2791,31.2791,31.1221,31.1221,35404.0
2017-10-13 09:50:00,37.69,37.83,37.69,37.81,71904.0,31.1469,31.2626,31.1469,31.246,71904.0
2017-10-13 09:55:00,37.83,37.84,37.77,37.77,25592.0,31.2626,31.2708,31.213,31.213,25592.0
2017-10-13 10:00:00,37.77,37.77,37.7,37.73,39472.0,31.213,31.213,31.1551,31.1799,39472.0
2017-10-13 10:05:00,37.73,37.76,37.69,37.69,20912.0,31.1799,31.2047,31.1469,31.1469,20912.0
2017-10-13 10:10:00,37.71,37.76,37.71,37.76,24932.0,31.1634,31.2047,31.1634,31.2047,24932.0
2017-10-13 10:15:00,37.76,37.79,37.75,37.77,21524.0,31.2047,31.2295,31.1965,31.213,21524.0
2017-10-13 10:20:00,37.78,37.83,37.76,37.8,15340.0,31.2213,31.2626,31.2047,31.2378,15340.0
2017-10-13 10:25:00,37.79,37.84,37.79,37.79,9600.0,31.2295,31.2708,31.2295,31.2295,9600.0
2017-10-13 10:30:00,37.79,37.83,37.77,37.82,27796.0,31.2295,31.2626,31.213,31.2543,27796.0
2017-10-13 10:35:00,37.82,37.85,37.8,37.81,39200.0,31.2543,31.2791,31.2378,31.246,39200.0
2017-10-13 10:40:00,37.79,37.8,37.74,37.76,33224.0,31.2295,31.2378,31.1882,31.2047,33224.0
2017-10-13 10:45:00,37.76,37.76,37.71,37.73,8900.0,31.2047,31.2047,31.1634,31.1799,8900.0
2017-10-13 10:50:00,37.73,37.75,37.72,37.73,9000.0,31.1799,31.1965,31.1717,31.1799,9000.0
2017-10-13 10:55:00,37.72,37.75,37.72,37.73,9764.0,31.1717,31.1965,31.1717,31.1799,9764.0
2017-10-13 11:00:00,37.74,37.78,37.73,37.78,19860.0,31.1882,31.2213,31.1799,31.2213,19860.0
2017-10-13 11:05:00,37.76,37.76,37.7,37.7,21204.0,31.2047,31.2047,31.1551,31.1551,21204.0
2017-10-13 11:10:00,37.7,37.71,37.67,37.69,19008.0,31.1551,31.1634,31.1303,31.1469,19008.0
2017-10-13 11:15:00,37.68,37.71,37.66,37.71,23268.0,31.1386,31.1634,31.1221,31.1634,23268.0
2017-10-13 11:20:00,37.7,37.73,37.66,37.69,34492.0,31.1551,31.1799,31.1221,31.1469,34492.0
2017-10-13 11:25:00,37.7,37.73,37.7,37.71,34912.0,31.1551,31.1799,31.1551,31.1634,34912.0
2017-10-13 11:30:00,37.71,37.72,37.7,37.71,28568.0,31.1634,31.1717,31.1551,31.1634,28568.0
2017-10-13 11:35:00,37.71,37.73,37.67,37.67,13240.0,31.1634,31.1799,31.1303,31.1303,13240.0
2017-10-13 11:40:00,37.67,37.69,37.66,37.68,22612.0,31.1303,31.1469,31.1221,31.1386,22612.0
2017-10-13 11:45:00,37.68,37.7,37.67,37.69,20648.0,31.1386,31.1551,31.1303,31.1469,20648.0
2017-10-13 11:50:00,37.69,37.69,37.67,37.68,32032.0,31.1469,31.1469,31.1303,31.1386,32032.0
2017-10-13 11:55:00,37.68,37.69,37.67,37.69,13468.0,31.1386,31.1469,31.1303,31.1469,13468.0
2017-10-13 12:00:00,37.68,37.68,37.66,37.66,10368.0,31.1386,31.1386,31.1221,31.1221,10368.0
2017-10-13 12:05:00,37.66,37.67,37.66,37.66,9876.0,31.1221,31.1303,31.1221,31.1221,9876.0
2017-10-13 12:10:00,37.66,37.67,37.64,37.65,21648.0,31.1221,31.1303,31.1056,31.1138,21648.0
2017-10-13 12:15:00,37.64,37.67,37.64,37.66,12400.0,31.1056,31.1303,31.1056,31.1221,12400.0
2017-10-13 12:20:00,37.66,37.71,37.66,37.71,29720.0,31.1221,31.1634,31.1221,31.1634,29720.0
2017-10-13 12:25:00,37.73,37.73,37.71,37.72,17500.0,31.1799,31.1799,31.1634,31.1717,17500.0
2017-10-13 12:30:00,37.73,37.75,37.72,37.74,15604.0,31.1799,31.1965,31.1717,31.1882,15604.0
2017-10-13 12:35:00,37.73,37.74,37.73,37.73,9332.0,31.1799,31.1882,31.1799,31.1799,9332.0
2017-10-13 12:40:00,37.74,37.74,37.72,37.73,22568.0,31.1882,31.1882,31.1717,31.1799,22568.0
2017-10-13 12:45:00,37.73,37.74,37.72,37.73,14300.0,31.1799,31.1882,31.1717,31.1799,14300.0
2017-10-13 12:50:00,37.73,37.77,37.73,37.76,28472.0,31.1799,31.213,31.1799,31.2047,28472.0
2017-10-13 12:55:00,37.76,37.8,37.76,37.8,20712.0,31.2047,31.2378,31.2047,31.2378,20712.0
2017-10-13 13:00:00,37.8,37.8,37.77,37.77,15864.0,31.2378,31.2378,31.213,31.213,15864.0
2017-10-13 13:05:00,37.77,37.79,37.76,37.78,26788.0,31.213,31.2295,31.2047,31.2213,26788.0
2017-10-13 13:10:00,37.78,37.81,37.78,37.8,24464.0,31.2213,31.246,31.2213,31.2378,24464.0
2017-10-13 13:15:00,37.81,37.81,37.78,37.78,9628.0,31.246,31.246,31.2213,31.2213,9628.0
2017-10-13 13:20:00,37.78,37.8,37.77,37.77,40040.0,31.2213,31.2378,31.213,31.213,40040.0
2017-10-13 13:25:00,37.77,37.83,37.76,37.81,56900.0,31.213,31.2626,31.2047,31.246,56900.0
2017-10-13 13:30:00,37.81,37.82,37.8,37.81,13260.0,31.246,31.2543,31.2378,31.246,13260.0
2017-10-13 13:35:00,37.8,37.8,37.79,37.8,19704.0,31.2378,31.2378,31.2295,31.2378,19704.0
2017-10-13 13:40:00,37.79,37.8,37.76,37.76,71696.0,31.2295,31.2378,31.2047,31.2047,71696.0
2017-10-13 13:45:00,37.76,37.76,37.74,37.76,12100.0,31.2047,31.2047,31.1882,31.2047,12100.0
2017-10-13 13:50:00,37.75,37.75,37.72,37.72,11612.0,31.1965,31.1965,31.1717,31.1717,11612.0
2017-10-13 13:55:00,37.72,37.78,37.71,37.74,81308.0,31.1717,31.2213,31.1634,31.1882,81308.0
2017-10-13 14:00:00,37.76,37.8,37.74,37.75,77424.0,31.2047,31.2378,31.1882,31.1965,77424.0
2017-10-13 14:05:00,37.75,37.75,37.68,37.69,22460.0,31.1965,31.1965,31.1386,31.1469,22460.0
2017-10-13 14:10:00,37.69,37.71,37.63,37.67,36264.0,31.1469,31.1634,31.0973,31.1303,36264.0
2017-10-13 14:15:00,37.67,37.67,37.62,37.63,41448.0,31.1303,31.1303,31.089,31.0973,41448.0
2017-10-13 14:20:00,37.62,37.65,37.62,37.65,20216.0,31.089,31.1138,31.089,31.1138,20216.0
2017-10-13 14:25:00,37.66,37.66,37.61,37.65,20640.0,31.1221,31.1221,31.0808,31.1138,20640.0
2017-10-13 14:30:00,37.65,37.68,37.65,37.66,23052.0,31.1138,31.1386,31.1138,31.1221,23052.0
2017-10-13 14:35:00,37.67,37.69,37.65,37.67,16200.0,31.1303,31.1469,31.1138,31.1303,16200.0
2017-10-13 14:40:00,37.65,37.66,37.65,37.65,5600.0,31.1138,31.1221,31.1138,31.1138,5600.0
2017-10-13 14:45:00,37.65,37.66,37.63,37.64,12788.0,31.1138,31.1221,31.0973,31.1056,12788.0
2017-10-13 14:50:00,37.65,37.66,37.64,37.64,9640.0,31.1138,31.1221,31.1056,31.1056,9640.0
2017-10-13 14:55:00,37.65,37.69,37.65,37.69,31432.0,31.1138,31.1469,31.1138,31.1469,31432.0
2017-10-13 15:00:00,37.68,37.71,37.66,37.71,26068.0,31.1386,31.1634,31.1221,31.1634,26068.0
2017-10-13 15:05:00,37.71,37.73,37.7,37.71,29024.0,31.1634,31.1799,31.1551,31.1634,29024.0
2017-10-13 15:10:00,37.72,37.72,37.69,37.7,17144.0,31.1717,31.1717,31.1469,31.1551,17144.0
2017-10-13 15:15:00,37.7,37.7,37.68,37.7,129600.0,31.1551,31.1551,31.1386,31.1551,129600.0
2017-10-13 15:20:00,37.71,37.73,37.68,37.7,62856.0,31.1634,31.1799,31.1386,31.1551,62856.0
2017-10-13 15:25:00,37.69,37.7,37.66,37.66,46724.0,31.1469,31.1551,31.1221,31.1221,46724.0
2017-10-13 15:30:00,37.66,37.68,37.64,37.67,87996.0,31.1221,31.1386,31.1056,31.1303,87996.0
2017-10-13 15:35:00,37.66,37.67,37.65,37.66,64972.0,31.1221,31.1303,31.1138,31.1221,64972.0
2017-10-13 15:40:00,37.66,37.67,37.64,37.66,76868.0,31.1221,31.1303,31.1056,31.1221,76868.0
2017-10-13 15:45:00,37.66,37.67,37.64,37.65,89500.0,31.1221,31.1303,31.1056,31.1138,89500.0
2017-10-13 15:50:00,37.65,37.67,37.64,37.66,86252.0,31.1138,31.1303,31.1056,31.1221,86252.0
2017-10-13 15:55:00,37.66,37.66,37.62,37.65,296912.0,31.1221,31.1221,31.089,31.1138,296912.0
2017-10-16 09:30:00,37.81,37.95,37.75,37.75,109080.0,31.246,31.3617,31.1965,31.1965,109080.0
2017-10-16 09:35:00,37.78,37.78,37.6,37.67,27256.0,31.2213,31.2213,31.0725,31.1303,27256.0
2017-10-16 09:40:00,37.63,37.68,37.63,37.64,25524.0,31.0973,31.1386,31.0973,31.1056,25524.0
2017-10-16 09:45:00,37.66,37.66,37.58,37.59,19812.0,31.1221,31.1221,31.056,31.0642,19812.0
2017-10-16 09:50:00,37.58,37.62,37.55,37.61,265280.0,31.056,31.089,31.0312,31.0808,265280.0
2017-10-16 09:55:00,37.58,37.6,37.57,37.59,24016.0,31.056,31.0725,31.0477,31.0642,24016.0
2017-10-16 10:00:00,37.6,37.6,37.52,37.54,33976.0,31.0725,31.0725,31.0064,31.0229,33976.0
2017-10-16 10:05:00,37.55,37.58,37.54,37.54,22956.0,31.0312,31.056,31.0229,31.0229,22956.0
2017-10-16 10:10:00,37.55,37.64,37.54,37.62,36300.0,31.0312,31.1056,31.0229,31.089,36300.0
2017-10-16 10:15:00,37.62,37.65,37.6,37.65,88688.0,31.089,31.1138,31.0725,31.1138,88688.0
2017-10-16 10:20:00,37.65,37.67,37.63,37.63,26432.0,31.1138,31.1303,31.0973,31.0973,26432.0
2017-10-16 10:25:00,37.63,37.63,37.6,37.63,25896.0,31.0973,31.0973,31.0725,31.0973,25896.0
2017-10-16 10:30:00,37.64,37.68,37.64,37.66,39652.0,31.1056,31.1386,31.1056,31.1221,39652.0
2017-10-16 10:35:00,37.67,37.7,37.67,37.68,44652.0,31.1303,31.1551,31.1303,31.1386,44652.0
2017-10-16 10:40:00,37.67,37.67,37.6,37.61,73560.0,31.1303,31.1303,31.0725,31.0808,73560.0
2017-10-16 10:45:00,37.62,37.62,37.57,37.57,42944.0,31.089,31.089,31.0477,31.0477,42944.0
2017-10-16 10:50:00,37.57,37.6,37.57,37.57,22844.0,31.0477,31.0725,31.0477,31.0477,22844.0
2017-10-16 10:55:00,37.57,37.57,37.48,37.53,104488.0,31.0477,31.0477,30.9733,31.0147,104488.0
2017-10-16 11:00:00,37.52,37.56,37.49,37.56,37380.0,31.0064,31.0394,30.9816,31.0394,37380.0
2017-10-16 11:05:00,37.56,37.6,37.54,37.6,35952.0,31.0394,31.0725,31.0229,31.0725,35952.0
2017-10-16 11:10:00,37.59,37.6,37.55,37.58,56004.0,31.0642,31.0725,31.0312,31.056,56004.0
2017-10-16 11:15:00,37.57,37.6,37.57,37.6,89612.0,31.0477,31.0725,31.0477,31.0725,89612.0
2017-10-16 11:20:00,37.6,37.65,37.6,37.63,39388.0,31.0725,31.1138,31.0725,31.0973,39388.0
2017-10-16 11:25:00,37.61,37.67,37.61,37.66,22920.0,31.0808,31.1303,31.0808,31.1221,22920.0
2017-10-16 11:30:00,37.66,37.66,37.61,37.63,23740.0,31.1221,31.1221,31.0808,31.0973,23740.0
2017-10-16 11:35:00,37.62,37.64,37.61,37.64,9920.0,31.089,31.1056,31.0808,31.1056,9920.0
2017-10-16 11:40:00,37.63,37.65,37.62,37.63,17084.0,31.0973,31.1138,31.089,31.0973,17084.0
2017-10-16 11:45:00,37.63,37.65,37.62,37.63,15640.0,31.0973,31.1138,31.089,31.0973,15640.0
2017-10-16 11:50:00,37.65,37.65,37.62,37.62,12820.0,31.1138,31.1138,31.089,31.089,12820.0
2017-10-16 11:55:00,37.62,37.63,37.59,37.62,57656.0,31.089,31.0973,31.0642,31.089,57656.0
2017-10-16 12:00:00,37.6,37.66,37.59,37.65,41964.0,31.0725,31.1221,31.0642,31.1138,41964.0
2017-10-16 12:05:00,37.65,37.65,37.63,37.64,14972.0,31.1138,31.1138,31.0973,31.1056,14972.0
2017-10-16 12:10:00,37.64,37.66,37.62,37.62,20488.0,31.1056,31.1221,31.089,31.089,20488.0
2017-10-16 12:15:00,37.63,37.65,37.62,37.63,23396.0,31.0973,31.1138,31.089,31.0973,23396.0
2017-10-16 12:20:00,37.62,37.63,37.6,37.63,28956.0,31.089,31.0973,31.0725,31.0973,28956.0
2017-10-16 12:25:00,37.63,37.65,37.63,37.63,16780.0,31.0973,31.1138,31.0973,31.0973,16780.0
2017-10-16 12:30:00,37.63,37.68,37.63,37.68,29892.0,31.0973,31.1386,31.0973,31.1386,29892.0
2017-10-16 12:35:00,37.68,37.69,37.67,37.67,21920.0,31.1386,31.1469,31.1303,31.1303,21920.0
2017-10-16 12:40:00,37.68,37.77,37.68,37.77,138184.0,31.1386,31.213,31.1386,31.213,138184.0
2017-10-16 12:45:00,37.77,37.83,37.77,37.81,65840.0,31.213,31.2626,31.213,31.246,65840.0
2017-10-16 12:50:00,37.82,37.83,37.8,37.8,32788.0,31.2543,31.2626,31.2378,31.2378,32788.0
2017-10-16 12:55:00,37.8,37.84,37.8,37.83,25296.0,31.2378,31.2708,31.2378,31.2626,25296.0
2017-10-16 13:00:00,37.83,37.86,37.82,37.85,36060.0,31.2626,31.2874,31.2543,31.2791,36060.0
2017-10-16 13:05:00,37.85,37.87,37.85,37.87,16992.0,31.2791,31.2956,31.2791,31.2956,16992.0
2017-10-16 13:10:00,37.87,37.91,37.86,37.9,17788.0,31.2956,31.3287,31.2874,31.3204,17788.0
2017-10-16 13:15:00,37.9,37.91,37.86,37.88,14456.0,31.3204,31.3287,31.2874,31.3039,14456.0
2017-10-16 13:20:00,37.88,37.88,37.83,37.84,16124.0,31.3039,31.3039,31.2626,31.2708,16124.0
2017-10-16 13:25:00,37.84,37.86,37.82,37.83,5148.0,31.2708,31.2874,31.2543,31.2626,5148.0
2017-10-16 13:30:00,37.84,37.85,37.81,37.83,22124.0,31.2708,31.2791,31.246,31.2626,22124.0
2017-10-16 13:35:00,37.83,37.84,37.82,37.83,9260.0,31.2626,31.2708,31.2543,31.2626,9260.0
2017-10-16 13:40:00,37.83,37.85,37.81,37.85,12992.0,31.2626,31.2791,31.246,31.2791,12992.0
2017-10-16 13:45:00,37.85,37.85,37.83,37.85,15292.0,31.2791,31.2791,31.2626,31.2791,15292.0
2017-10-16 13:50:00,37.85,37.87,37.84,37.87,28300.0,31.2791,31.2956,31.2708,31.2956,28300.0
2017-10-16 13:55:00,37.87,37.88,37.85,37.86,25260.0,31.2956,31.3039,31.2791,31.2874,25260.0
2017-10-16 14:00:00,37.85,37.86,37.83,37.83,16960.0,31.2791,31.2874,31.2626,31.2626,16960.0
2017-10-16 14:05:00,37.84,37.85,37.83,37.85,102440.0,31.2708,31.2791,31.2626,31.2791,102440.0
2017-10-16 14:10:00,37.84,37.85,37.78,37.78,24692.0,31.2708,31.2791,31.2213,31.2213,24692.0
2017-10-16 14:15:00,37.79,37.8,37.76,37.8,10992.0,31.2295,31.2378,31.2047,31.2378,10992.0
2017-10-16 14:20:00,37.79,37.8,37.78,37.78,24064.0,31.2295,31.2378,31.2213,31.2213,24064.0
2017-10-16 14:25:00,37.79,37.8,37.78,37.8,15976.0,31.2295,31.2378,31.2213,31.2378,15976.0
2017-10-16 14:30:00,37.78,37.78,37.72,37.72,63756.0,31.2213,31.2213,31.1717,31.1717,63756.0
2017-10-16 14:35:00,37.72,37.74,37.7,37.74,32324.0,31.1717,31.1882,31.1551,31.1882,32324.0
2017-10-16 14:40:00,37.75,37.8,37.75,37.78,13620.0,31.1965,31.2378,31.1965,31.2213,13620.0
2017-10-16 14:45:00,37.79,37.82,37.79,37.82,30100.0,31.2295,31.2543,31.2295,31.2543,30100.0
2017-10-16 14:50:00,37.82,37.86,37.8,37.85,38568.0,31.2543,31.2874,31.2378,31.2791,38568.0
2017-10-16 14:55:00,37.85,37.86,37.84,37.86,28664.0,31.2791,31.2874,31.2708,31.2874,28664.0
2017-10-16 15:00:00,37.86,37.86,37.84,37.84,59676.0,31.2874,31.2874,31.2708,31.2708,59676.0
2017-10-16 15:05:00,37.84,37.87,37.84,37.85,43144.0,31.2708,31.2956,31.2708,31.2791,43144.0
2017-10-16 15:10:00,37.85,37.85,37.83,37.84,73448.0,31.2791,31.2791,31.2626,31.2708,73448.0
2017-10-16 15:15:00,37.83,37.87,37.83,37.87,55172.0,31.2626,31.2956,31.2626,31.2956,55172.0
2017-10-16 15:20:00,37.87,37.89,37.86,37.88,44040.0,31.2956,31.3122,31.2874,31.3039,44040.0
2017-10-16 15:25:00,37.87,37.88,37.85,37.87,73804.0,31.2956,31.3039,31.2791,31.2956,73804.0
2017-10-16 15:30:00,37.87,37.9,37.87,37.88,90264.0,31.2956,31.3204,31.2956,31.3039,90264.0
2017-10-16 15:35:00,37.87,37.89,37.85,37.86,79744.0,31.2956,31.3122,31.2791,31.2874,79744.0
2017-10-16 15:40:00,37.85,37.88,37.85,37.87,154824.0,31.2791,31.3039,31.2791,31.2956,154824.0
2017-10-16 15:45:00,37.87,37.88,37.87,37.88,100940.0,31.2956,31.3039,31.2956,31.3039,100940.0
2017-10-16 15:50:00,37.88,37.9,37.86,37.89,115776.0,31.3039,31.3204,31.2874,31.3122,115776.0
2017-10-16 15:55:00,37.88,37.91,37.87,37.87,346484.0,31.3039,31.3287,31.2956,31.2956,346484.0
2017-10-17 09:30:00,37.88,37.95,37.84,37.91,79880.0,31.3039,31.3617,31.2708,31.3287,79880.0
2017-10-17 09:35:00,37.92,37.93,37.82,37.85,56796.0,31.3369,31.3452,31.2543,31.2791,56796.0
2017-10-17 09:40:00,37.85,37.87,37.79,37.83,43004.0,31.2791,31.2956,31.2295,31.2626,43004.0
2017-10-17 09:45:00,37.83,37.96,37.83,37.96,36444.0,31.2626,31.37,31.2626,31.37,36444.0
2017-10-17 09:50:00,37.95,37.95,37.9,37.9,28852.0,31.3617,31.3617,31.3204,31.3204,28852.0
2017-10-17 09:55:00,37.9,37.91,37.86,37.86,69132.0,31.3204,31.3287,31.2874,31.2874,69132.0
2017-10-17 10:00:00,37.88,37.89,37.86,37.87,49404.0,31.3039,31.3122,31.2874,31.2956,49404.0
2017-10-17 10:05:00,37.87,37.88,37.81,37.81,38004.0,31.2956,31.3039,31.246,31.246,38004.0
2017-10-17 10:10:00,37.79,37.81,37.76,37.77,61020.0,31.2295,31.246,31.2047,31.213,61020.0
2017-10-17 10:15:00,37.77,37.81,37.77,37.8,42144.0,31.213,31.246,31.213,31.2378,42144.0
2017-10-17 10:20:00,37.81,37.85,37.79,37.83,25800.0,31.246,31.2791,31.2295,31.2626,25800.0
2017-10-17 10:25:00,37.84,37.86,37.83,37.84,30636.0,31.2708,31.2874,31.2626,31.2708,30636.0
2017-10-17 10:30:00,37.85,37.86,37.83,37.85,19336.0,31.2791,31.2874,31.2626,31.2791,19336.0
2017-10-17 10:35:00,37.85,37.9,37.85,37.9,19200.0,31.2791,31.3204,31.2791,31.3204,19200.0
2017-10-17 10:40:00,37.9,37.95,37.9,37.91,45088.0,31.3204,31.3617,31.3204,31.3287,45088.0
2017-10-17 10:45:00,37.9,37.9,37.85,37.86,23328.0,31.3204,31.3204,31.2791,31.2874,23328.0
2017-10-17 10:50:00,37.84,37.84,37.79,37.79,30376.0,31.2708,31.2708,31.2295,31.2295,30376.0
2017-10-17 10:55:00,37.79,37.8,37.78,37.8,20928.0,31.2295,31.2378,31.2213,31.2378,20928.0
2017-10-17 11:00:00,37.8,37.83,37.8,37.8,15252.0,31.2378,31.2626,31.2378,31.2378,15252.0
2017-10-17 11:05:00,37.81,37.84,37.8,37.84,41148.0,31.246,31.2708,31.2378,31.2708,41148.0
2017-10-17 11:10:00,37.83,37.83,37.81,37.82,26472.0,31.2626,31.2626,31.246,31.2543,26472.0
2017-10-17 11:15:00,37.82,37.84,37.81,37.84,26468.0,31.2543,31.2708,31.246,31.2708,26468.0
2017-10-17 11:20:00,37.84,37.86,37.84,37.85,10804.0,31.2708,31.2874,31.2708,31.2791,10804.0
2017-10-17 11:25:00,37.85,37.91,37.85,37.91,20004.0,31.2791,31.3287,31.2791,31.3287,20004.0
2017-10-17 11:30:00,37.92,37.92,37.89,37.89,34600.0,31.3369,31.3369,31.3122,31.3122,34600.0
2017-10-17 11:35:00,37.9,37.94,37.9,37.94,19004.0,31.3204,31.3535,31.3204,31.3535,19004.0
2017-10-17 11:40:00,37.94,37.94,37.91,37.93,21160.0,31.3535,31.3535,31.3287,31.3452,21160.0
2017-10-17 11:45:00,37.94,37.94,37.91,37.93,27948.0,31.3535,31.3535,31.3287,31.3452,27948.0
2017-10-17 11:50:00,37.93,37.93,37.9,37.9,17084.0,31.3452,31.3452,31.3204,31.3204,17084.0
2017-10-17 11:55:00,37.91,37.91,37.88,37.9,6128.0,31.3287,31.3287,31.3039,31.3204,6128.0
2017-10-17 12:00:00,37.88,37.89,37.87,37.88,16964.0,31.3039,31.3122,31.2956,31.3039,16964.0
2017-10-17 12:05:00,37.88,37.91,37.87,37.91,12124.0,31.3039,31.3287,31.2956,31.3287,12124.0
2017-10-17 12:10:00,37.91,37.94,37.91,37.94,24088.0,31.3287,31.3535,31.3287,31.3535,24088.0
2017-10-17 12:15:00,37.93,37.95,37.93,37.95,17064.0,31.3452,31.3617,31.3452,31.3617,17064.0
2017-10-17 12:20:00,37.95,37.95,37.93,37.93,20228.0,31.3617,31.3617,31.3452,31.3452,20228.0
2017-10-17 12:25:00,37.93,37.94,37.93,37.94,16400.0,31.3452,31.3535,31.3452,31.3535,16400.0
2017-10-17 12:30:00,37.94,37.97,37.93,37.96,17756.0,31.3535,31.3783,31.3452,31.37,17756.0
2017-10-17 12:35:00,37.96,37.98,37.96,37.98,27648.0,31.37,31.3865,31.37,31.3865,27648.0
2017-10-17 12:40:00,37.98,37.99,37.95,37.97,87476.0,31.3865,31.3948,31.3617,31.3783,87476.0
2017-10-17 12:45:00,37.97,38.03,37.95,38.02,69920.0,31.3783,31.4279,31.3617,31.4196,69920.0
2017-10-17 12:50:00,38.02,38.03,37.98,38.0,49772.0,31.4196,31.4279,31.3865,31.4031,49772.0
2017-10-17 12:55:00,37.98,37.98,37.95,37.96,23952.0,31.3865,31.3865,31.3617,31.37,23952.0
2017-10-17 13:00:00,37.96,37.96,37.91,37.91,11536.0,31.37,31.37,31.3287,31.3287,11536.0
2017-10-17 13:05:00,37.92,37.93,37.91,37.91,21260.0,31.3369,31.3452,31.3287,31.3287,21260.0
2017-10-17 13:10:00,37.9,37.96,37.9,37.95,55668.0,31.3204,31.37,31.3204,31.3617,55668.0
2017-10-17 13:15:00,37.96,37.99,37.95,37.95,18056.0,31.37,31.3948,31.3617,31.3617,18056.0
2017-10-17 13:20:00,37.95,37.97,37.93,37.97,11716.0,31.3617,31.3783,31.3452,31.3783,11716.0
2017-10-17 13:25:00,37.97,37.98,37.96,37.97,26428.0,31.3783,31.3865,31.37,31.3783,26428.0
2017-10-17 13:30:00,37.97,37.98,37.97,37.97,12232.0,31.3783,31.3865,31.3783,31.3783,12232.0
2017-10-17 13:35:00,37.97,37.99,37.97,37.98,26056.0,31.3783,31.3948,31.3783,31.3865,26056.0
2017-10-17 13:40:00,37.98,37.99,37.95,37.99,14908.0,31.3865,31.3948,31.3617,31.3948,14908.0
2017-10-17 13:45:00,37.99,38.02,37.98,38.02,31712.0,31.3948,31.4196,31.3865,31.4196,31712.0
2017-10-17 13:50:00,38.02,38.04,38.02,38.04,60208.0,31.4196,31.4361,31.4196,31.4361,60208.0
2017-10-17 13:55:00,38.04,38.06,38.03,38.05,46740.0,31.4361,31.4526,31.4279,31.4444,46740.0
2017-10-17 14:00:00,38.05,38.07,38.03,38.04,67868.0,31.4444,31.4609,31.4279,31.4361,67868.0
2017-10-17 14:05:00,38.03,38.04,38.01,38.04,133460.0,31.4279,31.4361,31.4113,31.4361,133460.0
2017-10-17 14:10:00,38.03,38.04,38.01,38.02,70788.0,31.4279,31.4361,31.4113,31.4196,70788.0
2017-10-17 14:15:00,38.02,38.03,38.01,38.03,26444.0,31.4196,31.4279,31.4113,31.4279,26444.0
2017-10-17 14:20:00,38.03,38.05,38.02,38.02,49596.0,31.4279,31.4444,31.4196,31.4196,49596.0
2017-10-17 14:25:00,38.02,38.04,38.0,38.04,54668.0,31.4196,31.4361,31.4031,31.4361,54668.0
2017-10-17 14:30:00,38.03,38.06,38.02,38.05,14152.0,31.4279,31.4526,31.4196,31.4444,14152.0
2017-10-17 14:35:00,38.05,38.12,38.04,38.12,37772.0,31.4444,31.5022,31.4361,31.5022,37772.0
2017-10-17 14:40:00,38.12,38.17,38.06,38.07,93304.0,31.5022,31.5435,31.4526,31.4609,93304.0
2017-10-17 14:45:00,38.07,38.11,38.04,38.11,100876.0,31.4609,31.494,31.4361,31.494,100876.0
2017-10-17 14:50:00,38.09,38.1,38.06,38.08,62224.0,31.4774,31.4857,31.4526,31.4692,62224.0
2017-10-17 14:55:00,38.07,38.1,38.05,38.08,46572.0,31.4609,31.4857,31.4444,31.4692,46572.0
2017-10-17 15:00:00,38.07,38.15,38.07,38.14,85920.0,31.4609,31.527,31.4609,31.5188,85920.0
2017-10-17 15:05:00,38.13,38.17,38.13,38.17,75316.0,31.5105,31.5435,31.5105,31.5435,75316.0
2017-10-17 15:10:00,38.17,38.17,38.15,38.16,126292.0,31.5435,31.5435,31.527,31.5353,126292.0
2017-10-17 15:15:00,38.16,38.19,38.16,38.17,98448.0,31.5353,31.5601,31.5353,31.5435,98448.0
2017-10-17 15:20:00,38.17,38.18,38.16,38.18,88996.0,31.5435,31.5518,31.5353,31.5518,88996.0
2017-10-17 15:25:00,38.18,38.19,38.1,38.1,85576.0,31.5518,31.5601,31.4857,31.4857,85576.0
2017-10-17 15:30:00,38.11,38.14,38.11,38.13,70492.0,31.494,31.5188,31.494,31.5105,70492.0
2017-10-17 15:35:00,38.13,38.18,38.13,38.15,37332.0,31.5105,31.5518,31.5105,31.527,37332.0
2017-10-17 15:40:00,38.15,38.19,38.13,38.17,78268.0,31.527,31.5601,31.5105,31.5435,78268.0
2017-10-17 15:45:00,38.17,38.17,38.14,38.17,122396.0,31.5435,31.5435,31.5188,31.5435,122396.0
2017-10-17 15:50:00,38.17,38.21,38.17,38.19,124856.0,31.5435,31.5766,31.5435,31.5601,124856.0
2017-10-17 15:55:00,38.19,38.22,38.17,38.18,319764.0,31.5601,31.5849,31.5435,31.5518,319764.0
2017-10-18 09:30:00,38.06,38.19,38.06,38.16,157848.0,31.4526,31.5601,31.4526,31.5353,157848.0
2017-10-18 09:35:00,38.15,38.17,38.08,38.1,46960.0,31.527,31.5435,31.4692,31.4857,46960.0
2017-10-18 09:40:00,38.11,38.12,38.06,38.08,69028.0,31.494,31.5022,31.4526,31.4692,69028.0
2017-10-18 09:45:00,38.08,38.08,37.97,37.99,70588.0,31.4692,31.4692,31.3783,31.3948,70588.0
2017-10-18 09:50:00,37.98,38.0,37.95,37.98,77328.0,31.3865,31.4031,31.3617,31.3865,77328.0
2017-10-18 09:55:00,37.99,38.01,37.97,37.98,31216.0,31.3948,31.4113,31.3783,31.3865,31216.0
2017-10-18 10:00:00,37.98,38.0,37.96,37.96,18000.0,31.3865,31.4031,31.37,31.37,18000.0
2017-10-18 10:05:00,37.96,38.0,37.96,38.0,45928.0,31.37,31.4031,31.37,31.4031,45928.0
2017-10-18 10:10:00,37.99,38.01,37.97,37.97,14240.0,31.3948,31.4113,31.3783,31.3783,14240.0
2017-10-18 10:15:00,37.97,37.97,37.94,37.95,16600.0,31.3783,31.3783,31.3535,31.3617,16600.0
2017-10-18 10:20:00,37.95,37.96,37.92,37.93,18680.0,31.3617,31.37,31.3369,31.3452,18680.0
2017-10-18 10:25:00,37.93,38.01,37.93,38.01,40256.0,31.3452,31.4113,31.3452,31.4113,40256.0
2017-10-18 10:30:00,38.01,38.01,37.99,38.0,28996.0,31.4113,31.4113,31.3948,31.4031,28996.0
2017-10-18 10:35:00,38.01,38.03,37.99,38.03,19212.0,31.4113,31.4279,31.3948,31.4279,19212.0
2017-10-18 10:40:00,38.02,38.02,37.99,37.99,13036.0,31.4196,31.4196,31.3948,31.3948,13036.0
2017-10-18 10:45:00,37.99,38.02,37.99,38.01,23056.0,31.3948,31.4196,31.3948,31.4113,23056.0
2017-10-18 10:50:00,38.01,38.02,38.01,38.01,24384.0,31.4113,31.4196,31.4113,31.4113,24384.0
2017-10-18 10:55:00,38.0,38.03,38.0,38.03,24020.0,31.4031,31.4279,31.4031,31.4279,24020.0
2017-10-18 11:00:00,38.03,38.03,37.99,38.01,32036.0,31.4279,31.4279,31.3948,31.4113,32036.0
2017-10-18 11:05:00,38.01,38.01,37.96,37.97,57976.0,31.4113,31.4113,31.37,31.3783,57976.0
2017-10-18 11:10:00,37.97,38.0,37.97,37.98,21236.0,31.3783,31.4031,31.3783,31.3865,21236.0
2017-10-18 11:15:00,37.99,38.0,37.98,37.99,22048.0,31.3948,31.4031,31.3865,31.3948,22048.0
2017-10-18 11:20:00,37.99,37.99,37.97,37.98,53656.0,31.3948,31.3948,31.3783,31.3865,53656.0
2017-10-18 11:25:00,37.99,38.02,37.99,38.02,14348.0,31.3948,31.4196,31.3948,31.4196,14348.0
2017-10-18 11:30:00,38.02,38.02,38.01,38.02,24976.0,31.4196,31.4196,31.4113,31.4196,24976.0
2017-10-18 11:35:00,38.02,38.04,38.0,38.04,24400.0,31.4196,31.4361,31.4031,31.4361,24400.0
2017-10-18 11:40:00,38.04,38.04,38.02,38.02,14352.0,31.4361,31.4361,31.4196,31.4196,14352.0
2017-10-18 11:45:00,38.02,38.02,38.01,38.02,33300.0,31.4196,31.4196,31.4113,31.4196,33300.0
2017-10-18 11:50:00,38.03,38.03,38.01,38.01,12428.0,31.4279,31.4279,31.4113,31.4113,12428.0
2017-10-18 11:55:00,38.02,38.02,38.0,38.0,18312.0,31.4196,31.4196,31.4031,31.4031,18312.0
2017-10-18 12:00:00,37.99,37.99,37.94,37.97,74812.0,31.3948,31.3948,31.3535,31.3783,74812.0
2017-10-18 12:05:00,37.96,37.97,37.95,37.97,16400.0,31.37,31.3783,31.3617,31.3783,16400.0
2017-10-18 12:10:00,37.97,37.98,37.96,37.97,10096.0,31.3783,31.3865,31.37,31.3783,10096.0
2017-10-18 12:15:00,37.97,37.98,37.96,37.97,27920.0,31.3783,31.3865,31.37,31.3783,27920.0
2017-10-18 12:20:00,37.97,38.0,37.97,38.0,32400.0,31.3783,31.4031,31.3783,31.4031,32400.0
2017-10-18 12:25:00,38.0,38.02,38.0,38.02,9848.0,31.4031,31.4196,31.4031,31.4196,9848.0
2017-10-18 12:30:00,38.02,38.03,38.01,38.01,16636.0,31.4196,31.4279,31.4113,31.4113,16636.0
2017-10-18 12:35:00,38.01,38.01,38.0,38.01,8188.0,31.4113,31.4113,31.4031,31.4113,8188.0
2017-10-18 12:40:00,38.01,38.03,38.01,38.02,12292.0,31.4113,31.4279,31.4113,31.4196,12292.0
2017-10-18 12:45:00,38.03,38.03,38.01,38.03,33484.0,31.4279,31.4279,31.4113,31.4279,33484.0
2017-10-18 12:50:00,38.04,38.11,38.03,38.1,46752.0,31.4361,31.494,31.4279,31.4857,46752.0
2017-10-18 12:55:00,38.1,38.11,38.08,38.11,39592.0,31.4857,31.494,31.4692,31.494,39592.0
2017-10-18 13:00:00,38.11,38.11,38.09,38.09,9248.0,31.494,31.494,31.4774,31.4774,9248.0
2017-10-18 13:05:00,38.1,38.1,38.09,38.09,18240.0,31.4857,31.4857,31.4774,31.4774,18240.0
2017-10-18 13:10:00,38.09,38.1,38.07,38.07,19960.0,31.4774,31.4857,31.4609,31.4609,19960.0
2017-10-18 13:15:00,38.07,38.09,38.07,38.09,24980.0,31.4609,31.4774,31.4609,31.4774,24980.0
2017-10-18 13:20:00,38.09,38.11,38.09,38.11,26340.0,31.4774,31.494,31.4774,31.494,26340.0
2017-10-18 13:25:00,38.1,38.11,38.09,38.1,23068.0,31.4857,31.494,31.4774,31.4857,23068.0
2017-10-18 13:30:00,38.11,38.12,38.09,38.1,25592.0,31.494,31.5022,31.4774,31.4857,25592.0
2017-10-18 13:35:00,38.1,38.12,38.1,38.12,23288.0,31.4857,31.5022,31.4857,31.5022,23288.0
2017-10-18 13:40:00,38.11,38.13,38.11,38.13,15348.0,31.494,31.5105,31.494,31.5105,15348.0
2017-10-18 13:45:00,38.12,38.13,38.12,38.13,25892.0,31.5022,31.5105,31.5022,31.5105,25892.0
2017-10-18 13:50:00,38.13,38.13,38.11,38.11,18040.0,31.5105,31.5105,31.494,31.494,18040.0
2017-10-18 13:55:00,38.12,38.14,38.11,38.11,37316.0,31.5022,31.5188,31.494,31.494,37316.0
2017-10-18 14:00:00,38.11,38.15,38.1,38.11,32584.0,31.494,31.527,31.4857,31.494,32584.0
2017-10-18 14:05:00,38.12,38.12,38.1,38.11,49504.0,31.5022,31.5022,31.4857,31.494,49504.0
2017-10-18 14:10:00,38.11,38.13,38.1,38.13,16156.0,31.494,31.5105,31.4857,31.5105,16156.0
2017-10-18 14:15:00,38.13,38.14,38.11,38.12,23312.0,31.5105,31.5188,31.494,31.5022,23312.0
2017-10-18 14:20:00,38.12,38.13,38.1,38.11,21960.0,31.5022,31.5105,31.4857,31.494,21960.0
2017-10-18 14:25:00,38.12,38.12,38.1,38.12,13444.0,31.5022,31.5022,31.4857,31.5022,13444.0
2017-10-18 14:30:00,38.13,38.13,38.1,38.12,41748.0,31.5105,31.5105,31.4857,31.5022,41748.0
2017-10-18 14:35:00,38.12,38.13,38.11,38.12,24192.0,31.5022,31.5105,31.494,31.5022,24192.0
2017-10-18 14:40:00,38.11,38.11,38.1,38.1,37264.0,31.494,31.494,31.4857,31.4857,37264.0
2017-10-18 14:45:00,38.1,38.11,38.09,38.09,20576.0,31.4857,31.494,31.4774,31.4774,20576.0
2017-10-18 14:50:00,38.09,38.09,38.08,38.08,38752.0,31.4774,31.4774,31.4692,31.4692,38752.0
2017-10-18 14:55:00,38.08,38.09,38.05,38.05,27808.0,31.4692,31.4774,31.4444,31.4444,27808.0
2017-10-18 15:00:00,38.06,38.07,38.06,38.07,24876.0,31.4526,31.4609,31.4526,31.4609,24876.0
2017-10-18 15:05:00,38.07,38.1,38.07,38.08,25436.0,31.4609,31.4857,31.4609,31.4692,25436.0
2017-10-18 15:10:00,38.09,38.1,38.09,38.1,12280.0,31.4774,31.4857,31.4774,31.4857,12280.0
2017-10-18 15:15:00,38.11,38.13,38.1,38.13,26772.0,31.494,31.5105,31.4857,31.5105,26772.0
2017-10-18 15:20:00,38.13,38.14,38.12,38.14,31836.0,31.5105,31.5188,31.5022,31.5188,31836.0
2017-10-18 15:25:00,38.14,38.16,38.14,38.16,66892.0,31.5188,31.5353,31.5188,31.5353,66892.0
2017-10-18 15:30:00,38.15,38.17,38.15,38.17,52940.0,31.527,31.5435,31.527,31.5435,52940.0
2017-10-18 15:35:00,38.17,38.17,38.16,38.17,42772.0,31.5435,31.5435,31.5353,31.5435,42772.0
2017-10-18 15:40:00,38.17,38.2,38.17,38.18,76752.0,31.5435,31.5683,31.5435,31.5518,76752.0
2017-10-18 15:45:00,38.18,38.18,38.13,38.13,153776.0,31.5518,31.5518,31.5105,31.5105,153776.0
2017-10-18 15:50:00,38.13,38.13,38.09,38.1,112936.0,31.5105,31.5105,31.4774,31.4857,112936.0
2017-10-18 15:55:00,38.1,38.15,38.09,38.14,153920.0,31.4857,31.527,31.4774,31.5188,153920.0
2017-10-19 09:30:00,38.17,38.28,38.09,38.27,121172.0,31.5435,31.6344,31.4774,31.6262,121172.0
2017-10-19 09:35:00,38.28,38.29,38.1,38.16,127592.0,31.6344,31.6427,31.4857,31.5353,127592.0
2017-10-19 09:40:00,38.14,38.15,38.07,38.08,17140.0,31.5188,31.527,31.4609,31.4692,17140.0
2017-10-19 09:45:00,38.08,38.11,38.05,38.11,58732.0,31.4692,31.494,31.4444,31.494,58732.0
2017-10-19 09:50:00,38.1,38.17,38.08,38.1,59224.0,31.4857,31.5435,31.4692,31.4857,59224.0
2017-10-19 09:55:00,38.1,38.13,38.07,38.12,39988.0,31.4857,31.5105,31.4609,31.5022,39988.0
2017-10-19 10:00:00,38.12,38.18,38.1,38.18,19144.0,31.5022,31.5518,31.4857,31.5518,19144.0
2017-10-19 10:05:00,38.18,38.18,38.16,38.18,14640.0,31.5518,31.5518,31.5353,31.5518,14640.0
2017-10-19 10:10:00,38.17,38.25,38.17,38.22,40032.0,31.5435,31.6097,31.5435,31.5849,40032.0
2017-10-19 10:15:00,38.21,38.27,38.2,38.25,42616.0,31.5766,31.6262,31.5683,31.6097,42616.0
2017-10-19 10:20:00,38.25,38.25,38.21,38.24,12520.0,31.6097,31.6097,31.5766,31.6014,12520.0
2017-10-19 10:25:00,38.24,38.28,38.23,38.28,15764.0,31.6014,31.6344,31.5931,31.6344,15764.0
2017-10-19 10:30:00,38.27,38.31,38.26,38.31,28992.0,31.6262,31.6592,31.6179,31.6592,28992.0
2017-10-19 10:35:00,38.32,38.33,38.3,38.3,33040.0,31.6675,31.6758,31.651,31.651,33040.0
2017-10-19 10:40:00,38.31,38.31,38.28,38.29,21336.0,31.6592,31.6592,31.6344,31.6427,21336.0
2017-10-19 10:45:00,38.29,38.31,38.24,38.3,43684.0,31.6427,31.6592,31.6014,31.651,43684.0
2017-10-19 10:50:00,38.32,38.37,38.31,38.31,31996.0,31.6675,31.7088,31.6592,31.6592,31996.0
2017-10-19 10:55:00,38.3,38.31,38.29,38.31,8584.0,31.651,31.6592,31.6427,31.6592,8584.0
2017-10-19 11:00:00,38.29,38.31,38.28,38.3,23380.0,31.6427,31.6592,31.6344,31.651,23380.0
2017-10-19 11:05:00,38.3,38.3,38.29,38.29,22272.0,31.651,31.651,31.6427,31.6427,22272.0
2017-10-19 11:10:00,38.29,38.32,38.29,38.31,47520.0,31.6427,31.6675,31.6427,31.6592,47520.0
2017-10-19 11:15:00,38.32,38.35,38.31,38.33,33900.0,31.6675,31.6923,31.6592,31.6758,33900.0
2017-10-19 11:20:00,38.34,38.37,38.33,38.35,37696.0,31.684,31.7088,31.6758,31.6923,37696.0
2017-10-19 11:25:00,38.35,38.4,38.35,38.39,103760.0,31.6923,31.7336,31.6923,31.7254,103760.0
2017-10-19 11:30:00,38.4,38.4,38.34,38.36,30124.0,31.7336,31.7336,31.684,31.7006,30124.0
2017-10-19 11:35:00,38.35,38.35,38.32,38.35,25128.0,31.6923,31.6923,31.6675,31.6923,25128.0
2017-10-19 11:40:00,38.35,38.4,38.35,38.4,19348.0,31.6923,31.7336,31.6923,31.7336,19348.0
2017-10-19 11:45:00,38.4,38.42,38.39,38.4,28000.0,31.7336,31.7501,31.7254,31.7336,28000.0
2017-10-19 11:50:00,38.41,38.46,38.4,38.46,30480.0,31.7419,31.7832,31.7336,31.7832,30480.0
2017-10-19 11:55:00,38.46,38.49,38.46,38.46,56084.0,31.7832,31.808,31.7832,31.7832,56084.0
2017-10-19 12:00:00,38.46,38.46,38.41,38.43,27316.0,31.7832,31.7832,31.7419,31.7584,27316.0
2017-10-19 12:05:00,38.42,38.44,38.41,38.42,24064.0,31.7501,31.7667,31.7419,31.7501,24064.0
2017-10-19 12:10:00,38.42,38.43,38.4,38.42,37572.0,31.7501,31.7584,31.7336,31.7501,37572.0
2017-10-19 12:15:00,38.41,38.42,38.38,38.4,27608.0,31.7419,31.7501,31.7171,31.7336,27608.0
2017-10-19 12:20:00,38.39,38.45,38.39,38.43,35120.0,31.7254,31.7749,31.7254,31.7584,35120.0
2017-10-19 12:25:00,38.44,38.45,38.41,38.43,14264.0,31.7667,31.7749,31.7419,31.7584,14264.0
2017-10-19 12:30:00,38.44,38.44,38.42,38.42,11808.0,31.7667,31.7667,31.7501,31.7501,11808.0
2017-10-19 12:35:00,38.41,38.42,38.41,38.41,14688.0,31.7419,31.7501,31.7419,31.7419,14688.0
2017-10-19 12:40:00,38.41,38.41,38.38,38.4,15080.0,31.7419,31.7419,31.7171,31.7336,15080.0
2017-10-19 12:45:00,38.39,38.39,38.36,38.39,51312.0,31.7254,31.7254,31.7006,31.7254,51312.0
2017-10-19 12:50:00,38.39,38.4,38.38,38.39,15180.0,31.7254,31.7336,31.7171,31.7254,15180.0
2017-10-19 12:55:00,38.38,38.4,38.38,38.4,18044.0,31.7171,31.7336,31.7171,31.7336,18044.0
2017-10-19 13:00:00,38.4,38.4,38.36,38.37,42956.0,31.7336,31.7336,31.7006,31.7088,42956.0
2017-10-19 13:05:00,38.37,38.39,38.37,38.39,11412.0,31.7088,31.7254,31.7088,31.7254,11412.0
2017-10-19 13:10:00,38.38,38.39,38.37,38.38,28256.0,31.7171,31.7254,31.7088,31.7171,28256.0
2017-10-19 13:15:00,38.38,38.4,38.38,38.39,14520.0,31.7171,31.7336,31.7171,31.7254,14520.0
2017-10-19 13:20:00,38.39,38.4,38.38,38.4,31600.0,31.7254,31.7336,31.7171,31.7336,31600.0
2017-10-19 13:25:00,38.39,38.42,38.39,38.39,20696.0,31.7254,31.7501,31.7254,31.7254,20696.0
2017-10-19 13:30:00,38.4,38.4,38.37,38.4,75720.0,31.7336,31.7336,31.7088,31.7336,75720.0
2017-10-19 13:35:00,38.4,38.41,38.4,38.41,20324.0,31.7336,31.7419,31.7336,31.7419,20324.0
2017-10-19 13:40:00,38.4,38.41,38.39,38.39,21252.0,31.7336,31.7419,31.7254,31.7254,21252.0
2017-10-19 13:45:00,38.4,38.41,38.38,38.38,17408.0,31.7336,31.7419,31.7171,31.7171,17408.0
2017-10-19 13:50:00,38.38,38.4,38.37,38.39,27092.0,31.7171,31.7336,31.7088,31.7254,27092.0
2017-10-19 13:55:00,38.4,38.41,38.38,38.39,42312.0,31.7336,31.7419,31.7171,31.7254,42312.0
2017-10-19 14:00:00,38.4,38.4,38.38,38.38,23404.0,31.7336,31.7336,31.7171,31.7171,23404.0
2017-10-19 14:05:00,38.38,38.41,38.38,38.38,33780.0,31.7171,31.7419,31.7171,31.7171,33780.0
2017-10-19 14:10:00,38.38,38.38,38.35,38.35,25180.0,31.7171,31.7171,31.6923,31.6923,25180.0
2017-10-19 14:15:00,38.35,38.35,38.32,38.32,29768.0,31.6923,31.6923,31.6675,31.6675,29768.0
2017-10-19 14:20:00,38.32,38.34,38.31,38.32,34004.0,31.6675,31.684,31.6592,31.6675,34004.0
2017-10-19 14:25:00,38.33,38.34,38.32,38.33,27000.0,31.6758,31.684,31.6675,31.6758,27000.0
2017-10-19 14:30:00,38.33,38.34,38.33,38.34,26688.0,31.6758,31.684,31.6758,31.684,26688.0
2017-10-19 14:35:00,38.34,38.38,38.33,38.37,54824.0,31.684,31.7171,31.6758,31.7088,54824.0
2017-10-19 14:40:00,38.37,38.43,38.37,38.43,36568.0,31.7088,31.7584,31.7088,31.7584,36568.0
2017-10-19 14:45:00,38.43,38.45,38.42,38.44,54432.0,31.7584,31.7749,31.7501,31.7667,54432.0
2017-10-19 14:50:00,38.44,38.46,38.43,38.45,52896.0,31.7667,31.7832,31.7584,31.7749,52896.0
2017-10-19 14:55:00,38.45,38.45,38.43,38.43,41064.0,31.7749,31.7749,31.7584,31.7584,41064.0
2017-10-19 15:00:00,38.44,38.45,38.43,38.43,60556.0,31.7667,31.7749,31.7584,31.7584,60556.0
2017-10-19 15:05:00,38.43,38.43,38.38,38.38,51728.0,31.7584,31.7584,31.7171,31.7171,51728.0
2017-10-19 15:10:00,38.38,38.41,38.38,38.41,65692.0,31.7171,31.7419,31.7171,31.7419,65692.0
2017-10-19 15:15:00,38.41,38.46,38.4,38.46,43332.0,31.7419,31.7832,31.7336,31.7832,43332.0
2017-10-19 15:20:00,38.47,38.47,38.42,38.45,61356.0,31.7915,31.7915,31.7501,31.7749,61356.0
2017-10-19 15:25:00,38.45,38.46,38.43,38.44,60508.0,31.7749,31.7832,31.7584,31.7667,60508.0
2017-10-19 15:30:00,38.46,38.49,38.43,38.46,71124.0,31.7832,31.808,31.7584,31.7832,71124.0
2017-10-19 15:35:00,38.46,38.47,38.44,38.44,65368.0,31.7832,31.7915,31.7667,31.7667,65368.0
2017-10-19 15:40:00,38.44,38.48,38.44,38.45,102464.0,31.7667,31.7997,31.7667,31.7749,102464.0
2017-10-19 15:45:00,38.43,38.47,38.43,38.43,100424.0,31.7584,31.7915,31.7584,31.7584,100424.0
2017-10-19 15:50:00,38.43,38.46,38.43,38.44,120204.0,31.7584,31.7832,31.7584,31.7667,120204.0
2017-10-19 15:55:00,38.44,38.48,38.44,38.48,308388.0,31.7667,31.7997,31.7667,31.7997,308388.0
2017-10-20 09:30:00,38.44,38.44,38.32,38.33,394072.0,31.7667,31.7667,31.6675,31.6758,394072.0
2017-10-20 09:35:00,38.33,38.38,38.27,38.31,20908.0,31.6758,31.7171,31.6262,31.6592,20908.0
2017-10-20 09:40:00,38.31,38.4,38.31,38.38,19400.0,31.6592,31.7336,31.6592,31.7171,19400.0
2017-10-20 09:45:00,38.4,38.4,38.35,38.38,33120.0,31.7336,31.7336,31.6923,31.7171,33120.0
2017-10-20 09:50:00,38.4,38.41,38.39,38.39,16560.0,31.7336,31.7419,31.7254,31.7254,16560.0
2017-10-20 09:55:00,38.4,38.4,38.36,38.38,76476.0,31.7336,31.7336,31.7006,31.7171,76476.0
2017-10-20 10:00:00,38.38,38.42,38.37,38.37,81156.0,31.7171,31.7501,31.7088,31.7088,81156.0
2017-10-20 10:05:00,38.39,38.41,38.37,38.4,47808.0,31.7254,31.7419,31.7088,31.7336,47808.0
2017-10-20 10:10:00,38.41,38.41,38.37,38.37,18208.0,31.7419,31.7419,31.7088,31.7088,18208.0
2017-10-20 10:15:00,38.38,38.4,38.37,38.37,19868.0,31.7171,31.7336,31.7088,31.7088,19868.0
2017-10-20 10:20:00,38.38,38.42,38.38,38.42,12020.0,31.7171,31.7501,31.7171,31.7501,12020.0
2017-10-20 10:25:00,38.42,38.44,38.42,38.43,26376.0,31.7501,31.7667,31.7501,31.7584,26376.0
2017-10-20 10:30:00,38.44,38.45,38.42,38.45,18316.0,31.7667,31.7749,31.7501,31.7749,18316.0
2017-10-20 10:35:00,38.45,38.49,38.45,38.46,33424.0,31.7749,31.808,31.7749,31.7832,33424.0
2017-10-20 10:40:00,38.45,38.46,38.44,38.45,25492.0,31.7749,31.7832,31.7667,31.7749,25492.0
2017-10-20 10:45:00,38.46,38.49,38.44,38.46,64300.0,31.7832,31.808,31.7667,31.7832,64300.0
2017-10-20 10:50:00,38.46,38.46,38.43,38.44,48572.0,31.7832,31.7832,31.7584,31.7667,48572.0
2017-10-20 10:55:00,38.44,38.46,38.42,38.43,30532.0,31.7667,31.7832,31.7501,31.7584,30532.0
2017-10-20 11:00:00,38.43,38.44,38.4,38.4,48396.0,31.7584,31.7667,31.7336,31.7336,48396.0
2017-10-20 11:05:00,38.4,38.42,38.4,38.41,35884.0,31.7336,31.7501,31.7336,31.7419,35884.0
2017-10-20 11:10:00,38.42,38.43,38.4,38.41,31724.0,31.7501,31.7584,31.7336,31.7419,31724.0
2017-10-20 11:15:00,38.41,38.41,38.4,38.41,34792.0,31.7419,31.7419,31.7336,31.7419,34792.0
2017-10-20 11:20:00,38.4,38.41,38.38,38.4,42660.0,31.7336,31.7419,31.7171,31.7336,42660.0
2017-10-20 11:25:00,38.39,38.4,38.37,38.38,18488.0,31.7254,31.7336,31.7088,31.7171,18488.0
2017-10-20 11:30:00,38.4,38.4,38.37,38.38,9280.0,31.7336,31.7336,31.7088,31.7171,9280.0
2017-10-20 11:35:00,38.37,38.38,38.36,38.38,54728.0,31.7088,31.7171,31.7006,31.7171,54728.0
2017-10-20 11:40:00,38.38,38.38,38.36,38.37,35676.0,31.7171,31.7171,31.7006,31.7088,35676.0
2017-10-20 11:45:00,38.36,38.36,38.33,38.34,50268.0,31.7006,31.7006,31.6758,31.684,50268.0
2017-10-20 11:50:00,38.33,38.34,38.3,38.31,24464.0,31.6758,31.684,31.651,31.6592,24464.0
2017-10-20 11:55:00,38.32,38.35,38.31,38.35,8000.0,31.6675,31.6923,31.6592,31.6923,8000.0
2017-10-20 12:00:00,38.35,38.36,38.31,38.32,18380.0,31.6923,31.7006,31.6592,31.6675,18380.0
2017-10-20 12:05:00,38.32,38.33,38.31,38.32,25600.0,31.6675,31.6758,31.6592,31.6675,25600.0
2017-10-20 12:10:00,38.33,38.36,38.33,38.34,18028.0,31.6758,31.7006,31.6758,31.684,18028.0
2017-10-20 12:15:00,38.35,38.35,38.34,38.34,11600.0,31.6923,31.6923,31.684,31.684,11600.0
2017-10-20 12:20:00,38.34,38.34,38.31,38.33,13512.0,31.684,31.684,31.6592,31.6758,13512.0
2017-10-20 12:25:00,38.31,38.34,38.31,38.31,8200.0,31.6592,31.684,31.6592,31.6592,8200.0
2017-10-20 12:30:00,38.31,38.33,38.31,38.32,27196.0,31.6592,31.6758,31.6592,31.6675,27196.0
2017-10-20 12:35:00,38.31,38.33,38.31,38.31,10132.0,31.6592,31.6758,31.6592,31.6592,10132.0
2017-10-20 12:40:00,38.32,38.32,38.3,38.31,5500.0,31.6675,31.6675,31.651,31.6592,5500.0
2017-10-20 12:45:00,38.31,38.33,38.3,38.31,23600.0,31.6592,31.6758,31.651,31.6592,23600.0
2017-10-20 12:50:00,38.31,38.32,38.31,38.32,11540.0,31.6592,31.6675,31.6592,31.6675,11540.0
2017-10-20 12:55:00,38.33,38.33,38.31,38.32,13188.0,31.6758,31.6758,31.6592,31.6675,13188.0
2017-10-20 13:00:00,38.31,38.31,38.3,38.31,5576.0,31.6592,31.6592,31.651,31.6592,5576.0
2017-10-20 13:05:00,38.31,38.31,38.27,38.27,16800.0,31.6592,31.6592,31.6262,31.6262,16800.0
2017-10-20 13:10:00,38.27,38.28,38.27,38.27,5552.0,31.6262,31.6344,31.6262,31.6262,5552.0
2017-10-20 13:15:00,38.27,38.28,38.25,38.27,40500.0,31.6262,31.6344,31.6097,31.6262,40500.0
2017-10-20 13:20:00,38.27,38.28,38.26,38.28,35992.0,31.6262,31.6344,31.6179,31.6344,35992.0
2017-10-20 13:25:00,38.27,38.28,38.26,38.26,6812.0,31.6262,31.6344,31.6179,31.6179,6812.0
2017-10-20 13:30:00,38.26,38.26,38.24,38.25,44960.0,31.6179,31.6179,31.6014,31.6097,44960.0
2017-10-20 13:35:00,38.25,38.3,38.25,38.3,29264.0,31.6097,31.651,31.6097,31.651,29264.0
2017-10-20 13:40:00,38.29,38.32,38.29,38.32,21152.0,31.6427,31.6675,31.6427,31.6675,21152.0
2017-10-20 13:45:00,38.32,38.32,38.32,38.32,10400.0,31.6675,31.6675,31.6675,31.6675,10400.0
2017-10-20 13:50:00,38.31,38.32,38.29,38.29,19708.0,31.6592,31.6675,31.6427,31.6427,19708.0
2017-10-20 13:55:00,38.27,38.29,38.27,38.28,19876.0,31.6262,31.6427,31.6262,31.6344,19876.0
2017-10-20 14:00:00,38.28,38.3,38.28,38.3,29284.0,31.6344,31.651,31.6344,31.651,29284.0
2017-10-20 14:05:00,38.31,38.31,38.3,38.3,15828.0,31.6592,31.6592,31.651,31.651,15828.0
2017-10-20 14:10:00,38.3,38.34,38.3,38.32,10144.0,31.651,31.684,31.651,31.6675,10144.0
2017-10-20 14:15:00,38.32,38.33,38.31,38.32,13260.0,31.6675,31.6758,31.6592,31.6675,13260.0
2017-10-20 14:20:00,38.32,38.34,38.31,38.34,9188.0,31.6675,31.684,31.6592,31.684,9188.0
2017-10-20 14:25:00,38.34,38.35,38.33,38.35,18640.0,31.684,31.6923,31.6758,31.6923,18640.0
2017-10-20 14:30:00,38.35,38.39,38.35,38.39,39372.0,31.6923,31.7254,31.6923,31.7254,39372.0
2017-10-20 14:35:00,38.4,38.42,38.38,38.4,28852.0,31.7336,31.7501,31.7171,31.7336,28852.0
2017-10-20 14:40:00,38.39,38.41,38.39,38.41,15156.0,31.7254,31.7419,31.7254,31.7419,15156.0
2017-10-20 14:45:00,38.42,38.43,38.38,38.4,39616.0,31.7501,31.7584,31.7171,31.7336,39616.0
2017-10-20 14:50:00,38.39,38.41,38.36,38.36,30844.0,31.7254,31.7419,31.7006,31.7006,30844.0
2017-10-20 14:55:00,38.37,38.4,38.36,38.39,22516.0,31.7088,31.7336,31.7006,31.7254,22516.0
2017-10-20 15:00:00,38.38,38.39,38.38,38.38,21436.0,31.7171,31.7254,31.7171,31.7171,21436.0
2017-10-20 15:05:00,38.38,38.38,38.35,38.36,15604.0,31.7171,31.7171,31.6923,31.7006,15604.0
2017-10-20 15:10:00,38.36,38.38,38.36,38.38,20420.0,31.7006,31.7171,31.7006,31.7171,20420.0
2017-10-20 15:15:00,38.38,38.41,38.38,38.41,17628.0,31.7171,31.7419,31.7171,31.7419,17628.0
2017-10-20 15:20:00,38.41,38.41,38.38,38.39,17052.0,31.7419,31.7419,31.7171,31.7254,17052.0
2017-10-20 15:25:00,38.39,38.4,38.37,38.39,23696.0,31.7254,31.7336,31.7088,31.7254,23696.0
2017-10-20 15:30:00,38.39,38.44,38.39,38.44,28084.0,31.7254,31.7667,31.7254,31.7667,28084.0
2017-10-20 15:35:00,38.44,38.49,38.43,38.49,33224.0,31.7667,31.808,31.7584,31.808,33224.0
2017-10-20 15:40:00,38.49,38.49,38.45,38.46,62876.0,31.808,31.808,31.7749,31.7832,62876.0
2017-10-20 15:45:00,38.46,38.48,38.44,38.48,69484.0,31.7832,31.7997,31.7667,31.7997,69484.0
2017-10-20 15:50:00,38.48,38.49,38.46,38.48,143064.0,31.7997,31.808,31.7832,31.7997,143064.0
2017-10-20 15:55:00,38.48,38.56,38.46,38.54,476104.0,31.7997,31.8658,31.7832,31.8493,476104.0
2017-10-23 09:30:00,38.49,38.51,38.35,38.37,107432.0,31.808,31.8245,31.6923,31.7088,107432.0
2017-10-23 09:35:00,38.39,38.46,38.34,38.34,34560.0,31.7254,31.7832,31.684,31.684,34560.0
2017-10-23 09:40:00,38.37,38.38,38.33,38.38,12800.0,31.7088,31.7171,31.6758,31.7171,12800.0
2017-10-23 09:45:00,38.36,38.39,38.34,38.38,11988.0,31.7006,31.7254,31.684,31.7171,11988.0
2017-10-23 09:50:00,38.39,38.39,38.35,38.38,33476.0,31.7254,31.7254,31.6923,31.7171,33476.0
2017-10-23 09:55:00,38.39,38.4,38.34,38.38,37848.0,31.7254,31.7336,31.684,31.7171,37848.0
2017-10-23 10:00:00,38.37,38.41,38.35,38.38,46008.0,31.7088,31.7419,31.6923,31.7171,46008.0
2017-10-23 10:05:00,38.38,38.44,38.38,38.44,30080.0,31.7171,31.7667,31.7171,31.7667,30080.0
2017-10-23 10:10:00,38.44,38.44,38.4,38.41,32312.0,31.7667,31.7667,31.7336,31.7419,32312.0
2017-10-23 10:15:00,38.41,38.45,38.41,38.45,17304.0,31.7419,31.7749,31.7419,31.7749,17304.0
2017-10-23 10:20:00,38.44,38.44,38.41,38.41,15680.0,31.7667,31.7667,31.7419,31.7419,15680.0
2017-10-23 10:25:00,38.41,38.44,38.41,38.42,41504.0,31.7419,31.7667,31.7419,31.7501,41504.0
2017-10-23 10:30:00,38.43,38.47,38.42,38.45,49748.0,31.7584,31.7915,31.7501,31.7749,49748.0
2017-10-23 10:35:00,38.44,38.46,38.43,38.45,62644.0,31.7667,31.7832,31.7584,31.7749,62644.0
2017-10-23 10:40:00,38.44,38.46,38.43,38.44,39792.0,31.7667,31.7832,31.7584,31.7667,39792.0
2017-10-23 10:45:00,38.44,38.47,38.44,38.47,52400.0,31.7667,31.7915,31.7667,31.7915,52400.0
2017-10-23 10:50:00,38.47,38.48,38.46,38.47,26080.0,31.7915,31.7997,31.7832,31.7915,26080.0
2017-10-23 10:55:00,38.48,38.48,38.45,38.45,51788.0,31.7997,31.7997,31.7749,31.7749,51788.0
2017-10-23 11:00:00,38.46,38.47,38.45,38.45,23320.0,31.7832,31.7915,31.7749,31.7749,23320.0
2017-10-23 11:05:00,38.46,38.47,38.45,38.46,34016.0,31.7832,31.7915,31.7749,31.7832,34016.0
2017-10-23 11:10:00,38.46,38.47,38.45,38.45,31960.0,31.7832,31.7915,31.7749,31.7749,31960.0
2017-10-23 11:15:00,38.45,38.49,38.45,38.49,72128.0,31.7749,31.808,31.7749,31.808,72128.0
2017-10-23 11:20:00,38.49,38.54,38.49,38.52,56476.0,31.808,31.8493,31.808,31.8328,56476.0
2017-10-23 11:25:00,38.52,38.52,38.5,38.5,24844.0,31.8328,31.8328,31.8163,31.8163,24844.0
2017-10-23 11:30:00,38.5,38.5,38.48,38.49,21228.0,31.8163,31.8163,31.7997,31.808,21228.0
2017-10-23 11:35:00,38.49,38.52,38.49,38.51,31724.0,31.808,31.8328,31.808,31.8245,31724.0
2017-10-23 11:40:00,38.51,38.52,38.49,38.51,18208.0,31.8245,31.8328,31.808,31.8245,18208.0
2017-10-23 11:45:00,38.5,38.54,38.5,38.54,24680.0,31.8163,31.8493,31.8163,31.8493,24680.0
2017-10-23 11:50:00,38.54,38.57,38.52,38.53,11112.0,31.8493,31.8741,31.8328,31.841,11112.0
2017-10-23 11:55:00,38.52,38.56,38.52,38.52,18296.0,31.8328,31.8658,31.8328,31.8328,18296.0
2017-10-23 12:00:00,38.52,38.52,38.49,38.49,20100.0,31.8328,31.8328,31.808,31.808,20100.0
2017-10-23 12:05:00,38.49,38.5,38.48,38.48,17024.0,31.808,31.8163,31.7997,31.7997,17024.0
2017-10-23 12:10:00,38.48,38.48,38.46,38.46,13712.0,31.7997,31.7997,31.7832,31.7832,13712.0
2017-10-23 12:15:00,38.47,38.47,38.46,38.47,15000.0,31.7915,31.7915,31.7832,31.7915,15000.0
2017-10-23 12:20:00,38.47,38.48,38.46,38.48,21172.0,31.7915,31.7997,31.7832,31.7997,21172.0
2017-10-23 12:25:00,38.49,38.49,38.47,38.47,14588.0,31.808,31.808,31.7915,31.7915,14588.0
2017-10-23 12:30:00,38.47,38.49,38.47,38.48,13280.0,31.7915,31.808,31.7915,31.7997,13280.0
2017-10-23 12:35:00,38.48,38.5,38.47,38.49,29448.0,31.7997,31.8163,31.7915,31.808,29448.0
2017-10-23 12:40:00,38.49,38.5,38.49,38.5,8188.0,31.808,31.8163,31.808,31.8163,8188.0
2017-10-23 12:45:00,38.51,38.51,38.5,38.5,14248.0,31.8245,31.8245,31.8163,31.8163,14248.0
2017-10-23 12:50:00,38.49,38.49,38.46,38.47,22584.0,31.808,31.808,31.7832,31.7915,22584.0
2017-10-23 12:55:00,38.46,38.48,38.46,38.48,14064.0,31.7832,31.7997,31.7832,31.7997,14064.0
2017-10-23 13:00:00,38.48,38.49,38.48,38.48,12088.0,31.7997,31.808,31.7997,31.7997,12088.0
2017-10-23 13:05:00,38.48,38.49,38.47,38.48,14492.0,31.7997,31.808,31.7915,31.7997,14492.0
2017-10-23 13:10:00,38.48,38.49,38.47,38.47,21604.0,31.7997,31.808,31.7915,31.7915,21604.0
2017-10-23 13:15:00,38.47,38.49,38.47,38.47,22008.0,31.7915,31.808,31.7915,31.7915,22008.0
2017-10-23 13:20:00,38.47,38.49,38.47,38.49,20456.0,31.7915,31.808,31.7915,31.808,20456.0
2017-10-23 13:25:00,38.49,38.5,38.49,38.49,30444.0,31.808,31.8163,31.808,31.808,30444.0
2017-10-23 13:30:00,38.5,38.52,38.49,38.52,129868.0,31.8163,31.8328,31.808,31.8328,129868.0
2017-10-23 13:35:00,38.53,38.56,38.53,38.55,17760.0,31.841,31.8658,31.841,31.8576,17760.0
2017-10-23 13:40:00,38.56,38.57,38.54,38.56,33764.0,31.8658,31.8741,31.8493,31.8658,33764.0
2017-10-23 13:45:00,38.56,38.58,38.55,38.58,35304.0,31.8658,31.8824,31.8576,31.8824,35304.0
2017-10-23 13:50:00,38.58,38.59,38.57,38.57,22400.0,31.8824,31.8906,31.8741,31.8741,22400.0
2017-10-23 13:55:00,38.58,38.59,38.57,38.58,7272.0,31.8824,31.8906,31.8741,31.8824,7272.0
2017-10-23 14:00:00,38.59,38.59,38.57,38.58,13000.0,31.8906,31.8906,31.8741,31.8824,13000.0
2017-10-23 14:05:00,38.58,38.58,38.55,38.55,34652.0,31.8824,31.8824,31.8576,31.8576,34652.0
2017-10-23 14:10:00,38.55,38.56,38.55,38.55,9176.0,31.8576,31.8658,31.8576,31.8576,9176.0
2017-10-23 14:15:00,38.55,38.58,38.54,38.55,26164.0,31.8576,31.8824,31.8493,31.8576,26164.0
2017-10-23 14:20:00,38.55,38.58,38.55,38.57,44128.0,31.8576,31.8824,31.8576,31.8741,44128.0
2017-10-23 14:25:00,38.57,38.6,38.57,38.6,16324.0,31.8741,31.8989,31.8741,31.8989,16324.0
2017-10-23 14:30:00,38.59,38.59,38.57,38.58,18812.0,31.8906,31.8906,31.8741,31.8824,18812.0
2017-10-23 14:35:00,38.57,38.61,38.57,38.61,32296.0,31.8741,31.9072,31.8741,31.9072,32296.0
2017-10-23 14:40:00,38.6,38.6,38.57,38.59,13784.0,31.8989,31.8989,31.8741,31.8906,13784.0
2017-10-23 14:45:00,38.59,38.59,38.56,38.57,25932.0,31.8906,31.8906,31.8658,31.8741,25932.0
2017-10-23 14:50:00,38.57,38.6,38.57,38.58,40480.0,31.8741,31.8989,31.8741,31.8824,40480.0
2017-10-23 14:55:00,38.59,38.6,38.58,38.59,15708.0,31.8906,31.8989,31.8824,31.8906,15708.0
2017-10-23 15:00:00,38.59,38.59,38.57,38.57,24724.0,31.8906,31.8906,31.8741,31.8741,24724.0
2017-10-23 15:05:00,38.57,38.58,38.56,38.58,19708.0,31.8741,31.8824,31.8658,31.8824,19708.0
2017-10-23 15:10:00,38.57,38.57,38.56,38.57,19876.0,31.8741,31.8741,31.8658,31.8741,19876.0
2017-10-23 15:15:00,38.56,38.57,38.55,38.55,20684.0,31.8658,31.8741,31.8576,31.8576,20684.0
2017-10-23 15:20:00,38.55,38.57,38.55,38.56,37688.0,31.8576,31.8741,31.8576,31.8658,37688.0
2017-10-23 15:25:00,38.56,38.56,38.54,38.56,17444.0,31.8658,31.8658,31.8493,31.8658,17444.0
2017-10-23 15:30:00,38.56,38.61,38.56,38.58,44348.0,31.8658,31.9072,31.8658,31.8824,44348.0
2017-10-23 15:35:00,38.59,38.59,38.56,38.57,37328.0,31.8906,31.8906,31.8658,31.8741,37328.0
2017-10-23 15:40:00,38.57,38.62,38.57,38.61,64364.0,31.8741,31.9154,31.8741,31.9072,64364.0
2017-10-23 15:45:00,38.61,38.63,38.61,38.62,83612.0,31.9072,31.9237,31.9072,31.9154,83612.0
2017-10-23 15:50:00,38.62,38.68,38.62,38.67,131932.0,31.9154,31.965,31.9154,31.9567,131932.0
2017-10-23 15:55:00,38.67,38.67,38.59,38.6,268244.0,31.9567,31.9567,31.8906,31.8989,268244.0
2017-10-24 09:30:00,38.53,38.57,38.44,38.5,93288.0,31.841,31.8741,31.7667,31.8163,93288.0
2017-10-24 09:35:00,38.48,38.57,38.46,38.53,27256.0,31.7997,31.8741,31.7832,31.841,27256.0
2017-10-24 09:40:00,38.52,38.54,38.43,38.45,116808.0,31.8328,31.8493,31.7584,31.7749,116808.0
2017-10-24 09:45:00,38.44,38.45,38.38,38.43,54016.0,31.7667,31.7749,31.7171,31.7584,54016.0
2017-10-24 09:50:00,38.43,38.45,38.42,38.43,41704.0,31.7584,31.7749,31.7501,31.7584,41704.0
2017-10-24 09:55:00,38.42,38.43,38.38,38.38,55888.0,31.7501,31.7584,31.7171,31.7171,55888.0
2017-10-24 10:00:00,38.38,38.48,38.35,38.46,54180.0,31.7171,31.7997,31.6923,31.7832,54180.0
2017-10-24 10:05:00,38.46,38.48,38.43,38.47,43688.0,31.7832,31.7997,31.7584,31.7915,43688.0
2017-10-24 10:10:00,38.47,38.49,38.44,38.45,29628.0,31.7915,31.808,31.7667,31.7749,29628.0
2017-10-24 10:15:00,38.44,38.49,38.43,38.48,66096.0,31.7667,31.808,31.7584,31.7997,66096.0
2017-10-24 10:20:00,38.48,38.52,38.47,38.48,34100.0,31.7997,31.8328,31.7915,31.7997,34100.0
2017-10-24 10:25:00,38.46,38.47,38.44,38.45,51616.0,31.7832,31.7915,31.7667,31.7749,51616.0
2017-10-24 10:30:00,38.46,38.49,38.45,38.45,36360.0,31.7832,31.808,31.7749,31.7749,36360.0
2017-10-24 10:35:00,38.46,38.5,38.45,38.46,57016.0,31.7832,31.8163,31.7749,31.7832,57016.0
2017-10-24 10:40:00,38.47,38.48,38.41,38.42,26544.0,31.7915,31.7997,31.7419,31.7501,26544.0
2017-10-24 10:45:00,38.42,38.42,38.38,38.38,67816.0,31.7501,31.7501,31.7171,31.7171,67816.0
2017-10-24 10:50:00,38.38,38.38,38.33,38.37,46384.0,31.7171,31.7171,31.6758,31.7088,46384.0
2017-10-24 10:55:00,38.36,38.37,38.33,38.35,27568.0,31.7006,31.7088,31.6758,31.6923,27568.0
2017-10-24 11:00:00,38.33,38.38,38.33,38.38,105680.0,31.6758,31.7171,31.6758,31.7171,105680.0
2017-10-24 11:05:00,38.37,38.39,38.35,38.38,56716.0,31.7088,31.7254,31.6923,31.7171,56716.0
2017-10-24 11:10:00,38.38,38.41,38.35,38.39,150428.0,31.7171,31.7419,31.6923,31.7254,150428.0
2017-10-24 11:15:00,38.39,38.43,38.39,38.41,35580.0,31.7254,31.7584,31.7254,31.7419,35580.0
2017-10-24 11:20:00,38.42,38.45,38.38,38.42,31660.0,31.7501,31.7749,31.7171,31.7501,31660.0
2017-10-24 11:25:00,38.41,38.41,38.36,38.38,25556.0,31.7419,31.7419,31.7006,31.7171,25556.0
2017-10-24 11:30:00,38.4,38.41,38.37,38.37,16056.0,31.7336,31.7419,31.7088,31.7088,16056.0
2017-10-24 11:35:00,38.37,38.38,38.36,38.37,17900.0,31.7088,31.7171,31.7006,31.7088,17900.0
2017-10-24 11:40:00,38.35,38.36,38.34,38.35,31004.0,31.6923,31.7006,31.684,31.6923,31004.0
2017-10-24 11:45:00,38.35,38.4,38.35,38.4,29448.0,31.6923,31.7336,31.6923,31.7336,29448.0
2017-10-24 11:50:00,38.4,38.41,38.39,38.4,35060.0,31.7336,31.7419,31.7254,31.7336,35060.0
2017-10-24 11:55:00,38.41,38.43,38.39,38.43,34596.0,31.7419,31.7584,31.7254,31.7584,34596.0
2017-10-24 12:00:00,38.43,38.43,38.37,38.37,22136.0,31.7584,31.7584,31.7088,31.7088,22136.0
2017-10-24 12:05:00,38.38,38.39,38.37,38.39,41244.0,31.7171,31.7254,31.7088,31.7254,41244.0
2017-10-24 12:10:00,38.39,38.39,38.37,38.38,29800.0,31.7254,31.7254,31.7088,31.7171,29800.0
2017-10-24 12:15:00,38.37,38.39,38.35,38.37,53776.0,31.7088,31.7254,31.6923,31.7088,53776.0
2017-10-24 12:20:00,38.38,38.39,38.37,38.38,15108.0,31.7171,31.7254,31.7088,31.7171,15108.0
2017-10-24 12:25:00,38.39,38.39,38.35,38.35,27216.0,31.7254,31.7254,31.6923,31.6923,27216.0
2017-10-24 12:30:00,38.36,38.37,38.35,38.36,49080.0,31.7006,31.7088,31.6923,31.7006,49080.0
2017-10-24 12:35:00,38.36,38.41,38.36,38.38,80080.0,31.7006,31.7419,31.7006,31.7171,80080.0
2017-10-24 12:40:00,38.38,38.41,38.38,38.41,15560.0,31.7171,31.7419,31.7171,31.7419,15560.0
2017-10-24 12:45:00,38.42,38.42,38.39,38.4,35452.0,31.7501,31.7501,31.7254,31.7336,35452.0
2017-10-24 12:50:00,38.4,38.41,38.38,38.38,26772.0,31.7336,31.7419,31.7171,31.7171,26772.0
2017-10-24 12:55:00,38.38,38.39,38.37,38.39,15972.0,31.7171,31.7254,31.7088,31.7254,15972.0
2017-10-24 13:00:00,38.39,38.44,38.39,38.42,31596.0,31.7254,31.7667,31.7254,31.7501,31596.0
2017-10-24 13:05:00,38.42,38.42,38.4,38.41,10760.0,31.7501,31.7501,31.7336,31.7419,10760.0
2017-10-24 13:10:00,38.4,38.42,38.4,38.42,33280.0,31.7336,31.7501,31.7336,31.7501,33280.0
2017-10-24 13:15:00,38.42,38.42,38.4,38.42,29220.0,31.7501,31.7501,31.7336,31.7501,29220.0
2017-10-24 13:20:00,38.42,38.43,38.41,38.41,28196.0,31.7501,31.7584,31.7419,31.7419,28196.0
2017-10-24 13:25:00,38.42,38.42,38.37,38.37,24612.0,31.7501,31.7501,31.7088,31.7088,24612.0
2017-10-24 13:30:00,38.37,38.38,38.35,38.36,12088.0,31.7088,31.7171,31.6923,31.7006,12088.0
2017-10-24 13:35:00,38.37,38.37,38.35,38.36,17308.0,31.7088,31.7088,31.6923,31.7006,17308.0
2017-10-24 13:40:00,38.35,38.38,38.35,38.35,18360.0,31.6923,31.7171,31.6923,31.6923,18360.0
2017-10-24 13:45:00,38.35,38.35,38.34,38.34,31736.0,31.6923,31.6923,31.684,31.684,31736.0
2017-10-24 13:50:00,38.34,38.35,38.33,38.33,30892.0,31.684,31.6923,31.6758,31.6758,30892.0
2017-10-24 13:55:00,38.33,38.34,38.31,38.33,36260.0,31.6758,31.684,31.6592,31.6758,36260.0
2017-10-24 14:00:00,38.33,38.33,38.3,38.3,29616.0,31.6758,31.6758,31.651,31.651,29616.0
2017-10-24 14:05:00,38.31,38.32,38.3,38.31,20696.0,31.6592,31.6675,31.651,31.6592,20696.0
2017-10-24 14:10:00,38.3,38.32,38.3,38.31,23980.0,31.651,31.6675,31.651,31.6592,23980.0
2017-10-24 14:15:00,38.31,38.35,38.31,38.34,18800.0,31.6592,31.6923,31.6592,31.684,18800.0
2017-10-24 14:20:00,38.34,38.36,38.33,38.35,32872.0,31.684,31.7006,31.6758,31.6923,32872.0
2017-10-24 14:25:00,38.35,38.38,38.35,38.38,29280.0,31.6923,31.7171,31.6923,31.7171,29280.0
2017-10-24 14:30:00,38.38,38.4,38.38,38.39,40300.0,31.7171,31.7336,31.7171,31.7254,40300.0
2017-10-24 14:35:00,38.38,38.39,38.37,38.38,27772.0,31.7171,31.7254,31.7088,31.7171,27772.0
2017-10-24 14:40:00,38.38,38.41,38.38,38.41,33720.0,31.7171,31.7419,31.7171,31.7419,33720.0
2017-10-24 14:45:00,38.41,38.42,38.4,38.41,37708.0,31.7419,31.7501,31.7336,31.7419,37708.0
2017-10-24 14:50:00,38.41,38.44,38.4,38.43,46496.0,31.7419,31.7667,31.7336,31.7584,46496.0
2017-10-24 14:55:00,38.44,38.44,38.43,38.43,27260.0,31.7667,31.7667,31.7584,31.7584,27260.0
2017-10-24 15:00:00,38.44,38.48,38.43,38.48,36964.0,31.7667,31.7997,31.7584,31.7997,36964.0
2017-10-24 15:05:00,38.47,38.47,38.42,38.43,80504.0,31.7915,31.7915,31.7501,31.7584,80504.0
2017-10-24 15:10:00,38.44,38.45,38.43,38.45,52392.0,31.7667,31.7749,31.7584,31.7749,52392.0
2017-10-24 15:15:00,38.45,38.47,38.43,38.47,37708.0,31.7749,31.7915,31.7584,31.7915,37708.0
2017-10-24 15:20:00,38.46,38.47,38.44,38.46,53496.0,31.7832,31.7915,31.7667,31.7832,53496.0
2017-10-24 15:25:00,38.46,38.48,38.45,38.46,73876.0,31.7832,31.7997,31.7749,31.7832,73876.0
2017-10-24 15:30:00,38.46,38.56,38.46,38.56,83728.0,31.7832,31.8658,31.7832,31.8658,83728.0
2017-10-24 15:35:00,38.55,38.58,38.55,38.57,110660.0,31.8576,31.8824,31.8576,31.8741,110660.0
2017-10-24 15:40:00,38.57,38.6,38.56,38.59,194228.0,31.8741,31.8989,31.8658,31.8906,194228.0
2017-10-24 15:45:00,38.58,38.59,38.52,38.55,154876.0,31.8824,31.8906,31.8328,31.8576,154876.0
2017-10-24 15:50:00,38.54,38.56,38.53,38.55,129960.0,31.8493,31.8658,31.841,31.8576,129960.0
2017-10-24 15:55:00,38.55,38.58,38.54,38.55,343272.0,31.8576,31.8824,31.8493,31.8576,343272.0
2017-10-25 09:30:00,38.49,38.51,38.33,38.33,139876.0,31.808,31.8245,31.6758,31.6758,139876.0
2017-10-25 09:35:00,38.33,38.33,38.13,38.21,87012.0,31.6758,31.6758,31.5105,31.5766,87012.0
2017-10-25 09:40:00,38.19,38.2,38.05,38.05,126604.0,31.5601,31.5683,31.4444,31.4444,126604.0
2017-10-25 09:45:00,38.05,38.05,37.95,38.0,103320.0,31.4444,31.4444,31.3617,31.4031,103320.0
2017-10-25 09:50:00,38.0,38.05,37.97,37.97,90600.0,31.4031,31.4444,31.3783,31.3783,90600.0
2017-10-25 09:55:00,37.97,37.98,37.88,37.92,72880.0,31.3783,31.3865,31.3039,31.3369,72880.0
2017-10-25 10:00:00,37.91,38.02,37.88,38.02,68980.0,31.3287,31.4196,31.3039,31.4196,68980.0
2017-10-25 10:05:00,38.02,38.07,37.98,37.99,40844.0,31.4196,31.4609,31.3865,31.3948,40844.0
2017-10-25 10:10:00,37.99,38.0,37.94,37.95,41260.0,31.3948,31.4031,31.3535,31.3617,41260.0
2017-10-25 10:15:00,37.95,37.96,37.88,37.88,43532.0,31.3617,31.37,31.3039,31.3039,43532.0
2017-10-25 10:20:00,37.88,37.94,37.87,37.93,88848.0,31.3039,31.3535,31.2956,31.3452,88848.0
2017-10-25 10:25:00,37.93,37.93,37.87,37.87,56392.0,31.3452,31.3452,31.2956,31.2956,56392.0
2017-10-25 10:30:00,37.85,37.9,37.84,37.9,98000.0,31.2791,31.3204,31.2708,31.3204,98000.0
2017-10-25 10:35:00,37.9,37.98,37.9,37.93,56684.0,31.3204,31.3865,31.3204,31.3452,56684.0
2017-10-25 10:40:00,37.94,37.97,37.91,37.92,61740.0,31.3535,31.3783,31.3287,31.3369,61740.0
2017-10-25 10:45:00,37.92,37.94,37.87,37.87,117344.0,31.3369,31.3535,31.2956,31.2956,117344.0
2017-10-25 10:50:00,37.87,37.96,37.87,37.95,28756.0,31.2956,31.37,31.2956,31.3617,28756.0
2017-10-25 10:55:00,37.97,38.0,37.95,37.99,47768.0,31.3783,31.4031,31.3617,31.3948,47768.0
2017-10-25 11:00:00,38.0,38.09,37.99,38.09,85456.0,31.4031,31.4774,31.3948,31.4774,85456.0
2017-10-25 11:05:00,38.09,38.24,38.09,38.24,55588.0,31.4774,31.6014,31.4774,31.6014,55588.0
2017-10-25 11:10:00,38.22,38.28,38.21,38.24,92684.0,31.5849,31.6344,31.5766,31.6014,92684.0
2017-10-25 11:15:00,38.24,38.25,38.2,38.24,46308.0,31.6014,31.6097,31.5683,31.6014,46308.0
2017-10-25 11:20:00,38.22,38.24,38.2,38.2,25488.0,31.5849,31.6014,31.5683,31.5683,25488.0
2017-10-25 11:25:00,38.22,38.22,38.17,38.22,33228.0,31.5849,31.5849,31.5435,31.5849,33228.0
2017-10-25 11:30:00,38.22,38.22,38.18,38.18,17884.0,31.5849,31.5849,31.5518,31.5518,17884.0
2017-10-25 11:35:00,38.18,38.21,38.17,38.2,32596.0,31.5518,31.5766,31.5435,31.5683,32596.0
2017-10-25 11:40:00,38.19,38.21,38.17,38.2,52100.0,31.5601,31.5766,31.5435,31.5683,52100.0
2017-10-25 11:45:00,38.21,38.22,38.2,38.22,16608.0,31.5766,31.5849,31.5683,31.5849,16608.0
2017-10-25 11:50:00,38.22,38.26,38.2,38.25,21196.0,31.5849,31.6179,31.5683,31.6097,21196.0
2017-10-25 11:55:00,38.25,38.29,38.25,38.26,20104.0,31.6097,31.6427,31.6097,31.6179,20104.0
2017-10-25 12:00:00,38.27,38.27,38.23,38.23,18428.0,31.6262,31.6262,31.5931,31.5931,18428.0
2017-10-25 12:05:00,38.23,38.25,38.22,38.24,27000.0,31.5931,31.6097,31.5849,31.6014,27000.0
2017-10-25 12:10:00,38.23,38.23,38.18,38.18,27820.0,31.5931,31.5931,31.5518,31.5518,27820.0
2017-10-25 12:15:00,38.19,38.2,38.14,38.15,64016.0,31.5601,31.5683,31.5188,31.527,64016.0
2017-10-25 12:20:00,38.15,38.18,38.14,38.16,28980.0,31.527,31.5518,31.5188,31.5353,28980.0
2017-10-25 12:25:00,38.17,38.18,38.16,38.17,26288.0,31.5435,31.5518,31.5353,31.5435,26288.0
2017-10-25 12:30:00,38.16,38.17,38.15,38.16,18368.0,31.5353,31.5435,31.527,31.5353,18368.0
2017-10-25 12:35:00,38.15,38.15,38.11,38.12,23008.0,31.527,31.527,31.494,31.5022,23008.0
2017-10-25 12:40:00,38.12,38.18,38.12,38.18,28112.0,31.5022,31.5518,31.5022,31.5518,28112.0
2017-10-25 12:45:00,38.18,38.2,38.16,38.16,33328.0,31.5518,31.5683,31.5353,31.5353,33328.0
2017-10-25 12:50:00,38.15,38.16,38.13,38.16,25456.0,31.527,31.5353,31.5105,31.5353,25456.0
2017-10-25 12:55:00,38.14,38.18,38.14,38.18,16824.0,31.5188,31.5518,31.5188,31.5518,16824.0
2017-10-25 13:00:00,38.17,38.21,38.16,38.21,24912.0,31.5435,31.5766,31.5353,31.5766,24912.0
2017-10-25 13:05:00,38.22,38.29,38.21,38.28,25620.0,31.5849,31.6427,31.5766,31.6344,25620.0
2017-10-25 13:10:00,38.29,38.29,38.26,38.26,17108.0,31.6427,31.6427,31.6179,31.6179,17108.0
2017-10-25 13:15:00,38.27,38.28,38.27,38.27,11056.0,31.6262,31.6344,31.6262,31.6262,11056.0
2017-10-25 13:20:00,38.28,38.31,38.27,38.31,8376.0,31.6344,31.6592,31.6262,31.6592,8376.0
2017-10-25 13:25:00,38.3,38.31,38.28,38.29,11336.0,31.651,31.6592,31.6344,31.6427,11336.0
2017-10-25 13:30:00,38.28,38.29,38.27,38.29,15392.0,31.6344,31.6427,31.6262,31.6427,15392.0
2017-10-25 13:35:00,38.28,38.28,38.25,38.26,31504.0,31.6344,31.6344,31.6097,31.6179,31504.0
2017-10-25 13:40:00,38.26,38.37,38.25,38.37,101184.0,31.6179,31.7088,31.6097,31.7088,101184.0
2017-10-25 13:45:00,38.37,38.42,38.35,38.38,72928.0,31.7088,31.7501,31.6923,31.7171,72928.0
2017-10-25 13:50:00,38.38,38.41,38.37,38.37,38784.0,31.7171,31.7419,31.7088,31.7088,38784.0
2017-10-25 13:55:00,38.37,38.37,38.33,38.35,59052.0,31.7088,31.7088,31.6758,31.6923,59052.0
2017-10-25 14:00:00,38.35,38.38,38.35,38.35,65084.0,31.6923,31.7171,31.6923,31.6923,65084.0
2017-10-25 14:05:00,38.35,38.39,38.35,38.38,59348.0,31.6923,31.7254,31.6923,31.7171,59348.0
2017-10-25 14:10:00,38.38,38.41,38.38,38.4,49728.0,31.7171,31.7419,31.7171,31.7336,49728.0
2017-10-25 14:15:00,38.41,38.41,38.39,38.4,54648.0,31.7419,31.7419,31.7254,31.7336,54648.0
2017-10-25 14:20:00,38.4,38.42,38.4,38.41,71012.0,31.7336,31.7501,31.7336,31.7419,71012.0
2017-10-25 14:25:00,38.41,38.42,38.4,38.41,107008.0,31.7419,31.7501,31.7336,31.7419,107008.0
2017-10-25 14:30:00,38.41,38.43,38.4,38.43,80448.0,31.7419,31.7584,31.7336,31.7584,80448.0
2017-10-25 14:35:00,38.43,38.43,38.37,38.38,107608.0,31.7584,31.7584,31.7088,31.7171,107608.0
2017-10-25 14:40:00,38.38,38.43,38.38,38.42,59080.0,31.7171,31.7584,31.7171,31.7501,59080.0
2017-10-25 14:45:00,38.43,38.43,38.38,38.41,298676.0,31.7584,31.7584,31.7171,31.7419,298676.0
2017-10-25 14:50:00,38.41,38.49,38.4,38.49,110964.0,31.7419,31.808,31.7336,31.808,110964.0
2017-10-25 14:55:00,38.48,38.49,38.43,38.46,98160.0,31.7997,31.808,31.7584,31.7832,98160.0
2017-10-25 15:00:00,38.47,38.48,38.45,38.47,59128.0,31.7915,31.7997,31.7749,31.7915,59128.0
2017-10-25 15:05:00,38.47,38.49,38.44,38.47,61788.0,31.7915,31.808,31.7667,31.7915,61788.0
2017-10-25 15:10:00,38.47,38.49,38.46,38.47,62180.0,31.7915,31.808,31.7832,31.7915,62180.0
2017-10-25 15:15:00,38.47,38.47,38.43,38.44,42772.0,31.7915,31.7915,31.7584,31.7667,42772.0
2017-10-25 15:20:00,38.45,38.52,38.44,38.52,66084.0,31.7749,31.8328,31.7667,31.8328,66084.0
2017-10-25 15:25:00,38.53,38.55,38.52,38.52,76196.0,31.841,31.8576,31.8328,31.8328,76196.0
2017-10-25 15:30:00,38.52,38.52,38.44,38.47,285156.0,31.8328,31.8328,31.7667,31.7915,285156.0
2017-10-25 15:35:00,38.47,38.51,38.45,38.48,77220.0,31.7915,31.8245,31.7749,31.7997,77220.0
2017-10-25 15:40:00,38.48,38.51,38.46,38.48,311764.0,31.7997,31.8245,31.7832,31.7997,311764.0
2017-10-25 15:45:00,38.47,38.49,38.4,38.4,145704.0,31.7915,31.808,31.7336,31.7336,145704.0
2017-10-25 15:50:00,38.4,38.49,38.38,38.47,210540.0,31.7336,31.808,31.7171,31.7915,210540.0
2017-10-25 15:55:00,38.48,38.51,38.46,38.48,310860.0,31.7997,31.8245,31.7832,31.7997,310860.0
2017-10-26 09:30:00,38.7,39.0,38.51,38.88,107424.0,31.9815,32.2295,31.8245,32.1303,107424.0
2017-10-26 09:35:00,38.86,39.0,38.79,38.84,110904.0,32.1138,32.2295,32.0559,32.0972,110904.0
2017-10-26 09:40:00,38.8,38.8,38.67,38.72,29316.0,32.0642,32.0642,31.9567,31.9981,29316.0
2017-10-26 09:45:00,38.72,38.87,38.72,38.77,44992.0,31.9981,32.122,31.9981,32.0394,44992.0
2017-10-26 09:50:00,38.8,38.8,38.66,38.67,23200.0,32.0642,32.0642,31.9485,31.9567,23200.0
2017-10-26 09:55:00,38.68,38.84,38.68,38.84,29564.0,31.965,32.0972,31.965,32.0972,29564.0
2017-10-26 10:00:00,38.86,38.92,38.76,38.84,34080.0,32.1138,32.1633,32.0311,32.0972,34080.0
2017-10-26 10:05:00,38.8,38.83,38.6,38.66,27648.0,32.0642,32.089,31.8989,31.9485,27648.0
2017-10-26 10:10:00,38.68,38.74,38.63,38.69,31704.0,31.965,32.0146,31.9237,31.9733,31704.0
2017-10-26 10:15:00,38.63,38.67,38.57,38.64,38316.0,31.9237,31.9567,31.8741,31.932,38316.0
2017-10-26 10:20:00,38.6,38.6,38.54,38.58,28452.0,31.8989,31.8989,31.8493,31.8824,28452.0
2017-10-26 10:25:00,38.58,38.58,38.52,38.52,22620.0,31.8824,31.8824,31.8328,31.8328,22620.0
2017-10-26 10:30:00,38.54,38.56,38.52,38.56,25392.0,31.8493,31.8658,31.8328,31.8658,25392.0
2017-10-26 10:35:00,38.56,38.63,38.49,38.63,57012.0,31.8658,31.9237,31.808,31.9237,57012.0
2017-10-26 10:40:00,38.6,38.66,38.54,38.58,13000.0,31.8989,31.9485,31.8493,31.8824,13000.0
2017-10-26 10:45:00,38.55,38.61,38.51,38.53,40544.0,31.8576,31.9072,31.8245,31.841,40544.0
2017-10-26 10:50:00,38.53,38.6,38.51,38.6,45792.0,31.841,31.8989,31.8245,31.8989,45792.0
2017-10-26 10:55:00,38.6,38.63,38.55,38.57,54944.0,31.8989,31.9237,31.8576,31.8741,54944.0
2017-10-26 11:00:00,38.55,38.57,38.52,38.55,45404.0,31.8576,31.8741,31.8328,31.8576,45404.0
2017-10-26 11:05:00,38.56,38.57,38.45,38.46,40272.0,31.8658,31.8741,31.7749,31.7832,40272.0
2017-10-26 11:10:00,38.46,38.52,38.46,38.5,38376.0,31.7832,31.8328,31.7832,31.8163,38376.0
2017-10-26 11:15:00,38.49,38.5,38.43,38.48,55464.0,31.808,31.8163,31.7584,31.7997,55464.0
2017-10-26 11:20:00,38.48,38.48,38.42,38.45,139256.0,31.7997,31.7997,31.7501,31.7749,139256.0
2017-10-26 11:25:00,38.45,38.47,38.43,38.43,44220.0,31.7749,31.7915,31.7584,31.7584,44220.0
2017-10-26 11:30:00,38.42,38.48,38.41,38.48,28872.0,31.7501,31.7997,31.7419,31.7997,28872.0
2017-10-26 11:35:00,38.48,38.48,38.41,38.44,70368.0,31.7997,31.7997,31.7419,31.7667,70368.0
2017-10-26 11:40:00,38.44,38.46,38.4,38.42,24868.0,31.7667,31.7832,31.7336,31.7501,24868.0
2017-10-26 11:45:00,38.42,38.47,38.42,38.47,52280.0,31.7501,31.7915,31.7501,31.7915,52280.0
2017-10-26 11:50:00,38.46,38.58,38.45,38.49,70592.0,31.7832,31.8824,31.7749,31.808,70592.0
2017-10-26 11:55:00,38.48,38.61,38.46,38.56,62520.0,31.7997,31.9072,31.7832,31.8658,62520.0
2017-10-26 12:00:00,38.57,38.57,38.47,38.49,49320.0,31.8741,31.8741,31.7915,31.808,49320.0
2017-10-26 12:05:00,38.5,38.62,38.49,38.62,20000.0,31.8163,31.9154,31.808,31.9154,20000.0
2017-10-26 12:10:00,38.64,38.65,38.6,38.63,54820.0,31.932,31.9402,31.8989,31.9237,54820.0
2017-10-26 12:15:00,38.64,38.71,38.63,38.66,57732.0,31.932,31.9898,31.9237,31.9485,57732.0
2017-10-26 12:20:00,38.68,38.69,38.66,38.68,26980.0,31.965,31.9733,31.9485,31.965,26980.0
2017-10-26 12:25:00,38.7,38.7,38.65,38.7,27772.0,31.9815,31.9815,31.9402,31.9815,27772.0
2017-10-26 12:30:00,38.71,38.73,38.66,38.68,38436.0,31.9898,32.0063,31.9485,31.965,38436.0
2017-10-26 12:35:00,38.67,38.7,38.66,38.67,39316.0,31.9567,31.9815,31.9485,31.9567,39316.0
2017-10-26 12:40:00,38.67,38.67,38.63,38.66,23820.0,31.9567,31.9567,31.9237,31.9485,23820.0
2017-10-26 12:45:00,38.66,38.68,38.64,38.66,32116.0,31.9485,31.965,31.932,31.9485,32116.0
2017-10-26 12:50:00,38.65,38.67,38.65,38.67,17676.0,31.9402,31.9567,31.9402,31.9567,17676.0
2017-10-26 12:55:00,38.65,38.66,38.64,38.66,27084.0,31.9402,31.9485,31.932,31.9485,27084.0
2017-10-26 13:00:00,38.67,38.67,38.62,38.63,38020.0,31.9567,31.9567,31.9154,31.9237,38020.0
2017-10-26 13:05:00,38.62,38.63,38.54,38.54,35944.0,31.9154,31.9237,31.8493,31.8493,35944.0
2017-10-26 13:10:00,38.54,38.55,38.5,38.55,47052.0,31.8493,31.8576,31.8163,31.8576,47052.0
2017-10-26 13:15:00,38.55,38.58,38.54,38.57,31924.0,31.8576,31.8824,31.8493,31.8741,31924.0
2017-10-26 13:20:00,38.57,38.62,38.57,38.58,40176.0,31.8741,31.9154,31.8741,31.8824,40176.0
2017-10-26 13:25:00,38.59,38.63,38.59,38.63,34928.0,31.8906,31.9237,31.8906,31.9237,34928.0
2017-10-26 13:30:00,38.63,38.63,38.59,38.6,27600.0,31.9237,31.9237,31.8906,31.8989,27600.0
2017-10-26 13:35:00,38.6,38.6,38.5,38.5,68372.0,31.8989,31.8989,31.8163,31.8163,68372.0
2017-10-26 13:40:00,38.48,38.5,38.47,38.47,30192.0,31.7997,31.8163,31.7915,31.7915,30192.0
2017-10-26 13:45:00,38.44,38.49,38.44,38.47,30756.0,31.7667,31.808,31.7667,31.7915,30756.0
2017-10-26 13:50:00,38.48,38.5,38.46,38.46,43104.0,31.7997,31.8163,31.7832,31.7832,43104.0
2017-10-26 13:55:00,38.47,38.5,38.46,38.49,34212.0,31.7915,31.8163,31.7832,31.808,34212.0
2017-10-26 14:00:00,38.51,38.54,38.51,38.54,42516.0,31.8245,31.8493,31.8245,31.8493,42516.0
2017-10-26 14:05:00,38.53,38.55,38.52,38.54,46356.0,31.841,31.8576,31.8328,31.8493,46356.0
2017-10-26 14:10:00,38.54,38.55,38.52,38.53,36872.0,31.8493,31.8576,31.8328,31.841,36872.0
2017-10-26 14:15:00,38.53,38.58,38.52,38.56,45848.0,31.841,31.8824,31.8328,31.8658,45848.0
2017-10-26 14:20:00,38.55,38.58,38.52,38.52,31428.0,31.8576,31.8824,31.8328,31.8328,31428.0
2017-10-26 14:25:00,38.52,38.52,38.49,38.49,35792.0,31.8328,31.8328,31.808,31.808,35792.0
2017-10-26 14:30:00,38.49,38.57,38.49,38.57,29376.0,31.808,31.8741,31.808,31.8741,29376.0
2017-10-26 14:35:00,38.57,38.57,38.52,38.55,28656.0,31.8741,31.8741,31.8328,31.8576,28656.0
2017-10-26 14:40:00,38.54,38.54,38.49,38.52,42144.0,31.8493,31.8493,31.808,31.8328,42144.0
2017-10-26 14:45:00,38.51,38.52,38.49,38.51,48588.0,31.8245,31.8328,31.808,31.8245,48588.0
2017-10-26 14:50:00,38.52,38.52,38.49,38.49,34880.0,31.8328,31.8328,31.808,31.808,34880.0
2017-10-26 14:55:00,38.5,38.52,38.47,38.47,41680.0,31.8163,31.8328,31.7915,31.7915,41680.0
2017-10-26 15:00:00,38.47,38.51,38.47,38.5,38840.0,31.7915,31.8245,31.7915,31.8163,38840.0
2017-10-26 15:05:00,38.49,38.51,38.49,38.5,31708.0,31.808,31.8245,31.808,31.8163,31708.0
2017-10-26 15:10:00,38.5,38.51,38.48,38.49,44252.0,31.8163,31.8245,31.7997,31.808,44252.0
2017-10-26 15:15:00,38.48,38.51,38.48,38.51,33580.0,31.7997,31.8245,31.7997,31.8245,33580.0
2017-10-26 15:20:00,38.52,38.54,38.51,38.51,79436.0,31.8328,31.8493,31.8245,31.8245,79436.0
2017-10-26 15:25:00,38.51,38.52,38.48,38.49,67948.0,31.8245,31.8328,31.7997,31.808,67948.0
2017-10-26 15:30:00,38.49,38.51,38.48,38.5,62888.0,31.808,31.8245,31.7997,31.8163,62888.0
2017-10-26 15:35:00,38.5,38.51,38.43,38.43,98156.0,31.8163,31.8245,31.7584,31.7584,98156.0
2017-10-26 15:40:00,38.43,38.46,38.4,38.44,102756.0,31.7584,31.7832,31.7336,31.7667,102756.0
2017-10-26 15:45:00,38.44,38.46,38.4,38.41,131912.0,31.7667,31.7832,31.7336,31.7419,131912.0
2017-10-26 15:50:00,38.41,38.45,38.38,38.44,187592.0,31.7419,31.7749,31.7171,31.7667,187592.0
2017-10-26 15:55:00,38.44,38.44,38.34,38.35,439700.0,31.7667,31.7667,31.684,31.6923,439700.0
2017-10-27 09:30:00,38.35,38.6,38.35,38.53,78260.0,31.6923,31.8989,31.6923,31.841,78260.0
2017-10-27 09:35:00,38.61,38.61,38.46,38.56,77896.0,31.9072,31.9072,31.7832,31.8658,77896.0
2017-10-27 09:40:00,38.54,38.63,38.54,38.63,35704.0,31.8493,31.9237,31.8493,31.9237,35704.0
2017-10-27 09:45:00,38.61,38.69,38.59,38.6,122000.0,31.9072,31.9733,31.8906,31.8989,122000.0
2017-10-27 09:50:00,38.6,38.73,38.59,38.71,62876.0,31.8989,32.0063,31.8906,31.9898,62876.0
2017-10-27 09:55:00,38.7,38.71,38.59,38.61,39200.0,31.9815,31.9898,31.8906,31.9072,39200.0
2017-10-27 10:00:00,38.64,38.81,38.63,38.81,95572.0,31.932,32.0724,31.9237,32.0724,95572.0
2017-10-27 10:05:00,38.81,38.83,38.71,38.82,57420.0,32.0724,32.089,31.9898,32.0807,57420.0
2017-10-27 10:10:00,38.81,38.84,38.76,38.83,47464.0,32.0724,32.0972,32.0311,32.089,47464.0
2017-10-27 10:15:00,38.82,38.82,38.73,38.76,77048.0,32.0807,32.0807,32.0063,32.0311,77048.0
2017-10-27 10:20:00,38.76,38.82,38.73,38.73,43012.0,32.0311,32.0807,32.0063,32.0063,43012.0
2017-10-27 10:25:00,38.74,38.84,38.71,38.82,86260.0,32.0146,32.0972,31.9898,32.0807,86260.0
2017-10-27 10:30:00,38.82,38.86,38.81,38.83,26800.0,32.0807,32.1138,32.0724,32.089,26800.0
2017-10-27 10:35:00,38.83,38.86,38.8,38.85,36892.0,32.089,32.1138,32.0642,32.1055,36892.0
2017-10-27 10:40:00,38.85,39.04,38.85,39.04,53544.0,32.1055,32.2625,32.1055,32.2625,53544.0
2017-10-27 10:45:00,39.02,39.08,39.01,39.05,141892.0,32.246,32.2956,32.2377,32.2708,141892.0
2017-10-27 10:50:00,39.07,39.11,39.02,39.03,74768.0,32.2873,32.3204,32.246,32.2542,74768.0
2017-10-27 10:55:00,39.02,39.06,38.99,39.01,53072.0,32.246,32.279,32.2212,32.2377,53072.0
2017-10-27 11:00:00,39.03,39.09,39.03,39.05,60428.0,32.2542,32.3038,32.2542,32.2708,60428.0
2017-10-27 11:05:00,39.04,39.13,39.04,39.09,66852.0,32.2625,32.3369,32.2625,32.3038,66852.0
2017-10-27 11:10:00,39.1,39.13,39.07,39.12,110168.0,32.3121,32.3369,32.2873,32.3286,110168.0
2017-10-27 11:15:00,39.11,39.2,39.08,39.17,58860.0,32.3204,32.3947,32.2956,32.3699,58860.0
2017-10-27 11:20:00,39.18,39.19,39.1,39.1,29216.0,32.3782,32.3865,32.3121,32.3121,29216.0
2017-10-27 11:25:00,39.08,39.11,39.03,39.04,40408.0,32.2956,32.3204,32.2542,32.2625,40408.0
2017-10-27 11:30:00,39.03,39.04,39.0,39.0,51596.0,32.2542,32.2625,32.2295,32.2295,51596.0
2017-10-27 11:35:00,39.0,39.0,38.95,38.96,33960.0,32.2295,32.2295,32.1881,32.1964,33960.0
2017-10-27 11:40:00,38.96,38.99,38.94,38.94,23972.0,32.1964,32.2212,32.1799,32.1799,23972.0
2017-10-27 11:45:00,38.94,38.99,38.94,38.95,39684.0,32.1799,32.2212,32.1799,32.1881,39684.0
2017-10-27 11:50:00,38.95,38.97,38.91,38.94,28068.0,32.1881,32.2047,32.1551,32.1799,28068.0
2017-10-27 11:55:00,38.94,38.99,38.94,38.97,34572.0,32.1799,32.2212,32.1799,32.2047,34572.0
2017-10-27 12:00:00,38.98,39.0,38.95,39.0,29412.0,32.2129,32.2295,32.1881,32.2295,29412.0
2017-10-27 12:05:00,38.99,39.03,38.98,39.02,82844.0,32.2212,32.2542,32.2129,32.246,82844.0
2017-10-27 12:10:00,39.03,39.06,39.01,39.02,34932.0,32.2542,32.279,32.2377,32.246,34932.0
2017-10-27 12:15:00,39.01,39.02,38.99,39.0,21392.0,32.2377,32.246,32.2212,32.2295,21392.0
2017-10-27 12:20:00,39.0,39.01,38.97,38.99,16768.0,32.2295,32.2377,32.2047,32.2212,16768.0
2017-10-27 12:25:00,38.99,39.02,38.99,39.0,29700.0,32.2212,32.246,32.2212,32.2295,29700.0
2017-10-27 12:30:00,39.0,39.02,38.99,39.0,23324.0,32.2295,32.246,32.2212,32.2295,23324.0
2017-10-27 12:35:00,38.99,39.01,38.97,39.01,56056.0,32.2212,32.2377,32.2047,32.2377,56056.0
2017-10-27 12:40:00,39.0,39.02,39.0,39.02,23600.0,32.2295,32.246,32.2295,32.246,23600.0
2017-10-27 12:45:00,39.01,39.02,39.01,39.01,25152.0,32.2377,32.246,32.2377,32.2377,25152.0
2017-10-27 12:50:00,39.02,39.02,39.01,39.02,18800.0,32.246,32.246,32.2377,32.246,18800.0
2017-10-27 12:55:00,39.02,39.05,39.02,39.05,20100.0,32.246,32.2708,32.246,32.2708,20100.0
2017-10-27 13:00:00,39.05,39.05,39.01,39.05,84148.0,32.2708,32.2708,32.2377,32.2708,84148.0
2017-10-27 13:05:00,39.04,39.05,39.02,39.02,36276.0,32.2625,32.2708,32.246,32.246,36276.0
2017-10-27 13:10:00,39.02,39.02,38.98,38.99,44692.0,32.246,32.246,32.2129,32.2212,44692.0
2017-10-27 13:15:00,39.01,39.01,38.98,38.99,25200.0,32.2377,32.2377,32.2129,32.2212,25200.0
2017-10-27 13:20:00,38.99,39.0,38.98,38.99,16676.0,32.2212,32.2295,32.2129,32.2212,16676.0
2017-10-27 13:25:00,38.99,39.0,38.97,38.98,39548.0,32.2212,32.2295,32.2047,32.2129,39548.0
2017-10-27 13:30:00,38.99,38.99,38.95,38.95,44280.0,32.2212,32.2212,32.1881,32.1881,44280.0
2017-10-27 13:35:00,38.96,38.96,38.9,38.91,15668.0,32.1964,32.1964,32.1468,32.1551,15668.0
2017-10-27 13:40:00,38.91,38.92,38.88,38.9,41324.0,32.1551,32.1633,32.1303,32.1468,41324.0
2017-10-27 13:45:00,38.9,38.95,38.9,38.95,38060.0,32.1468,32.1881,32.1468,32.1881,38060.0
2017-10-27 13:50:00,38.95,38.96,38.91,38.91,95536.0,32.1881,32.1964,32.1551,32.1551,95536.0
2017-10-27 13:55:00,38.9,38.94,38.89,38.94,27756.0,32.1468,32.1799,32.1386,32.1799,27756.0
2017-10-27 14:00:00,38.94,38.94,38.89,38.92,73200.0,32.1799,32.1799,32.1386,32.1633,73200.0
2017-10-27 14:05:00,38.92,38.94,38.89,38.92,61388.0,32.1633,32.1799,32.1386,32.1633,61388.0
2017-10-27 14:10:00,38.92,38.93,38.89,38.9,37848.0,32.1633,32.1716,32.1386,32.1468,37848.0
2017-10-27 14:15:00,38.91,38.92,38.9,38.92,21228.0,32.1551,32.1633,32.1468,32.1633,21228.0
2017-10-27 14:20:00,38.93,38.95,38.91,38.92,30228.0,32.1716,32.1881,32.1551,32.1633,30228.0
2017-10-27 14:25:00,38.91,38.93,38.89,38.91,41288.0,32.1551,32.1716,32.1386,32.1551,41288.0
2017-10-27 14:30:00,38.93,38.98,38.92,38.96,44568.0,32.1716,32.2129,32.1633,32.1964,44568.0
2017-10-27 14:35:00,38.95,38.96,38.91,38.91,12596.0,32.1881,32.1964,32.1551,32.1551,12596.0
2017-10-27 14:40:00,38.89,38.92,38.88,38.91,24500.0,32.1386,32.1633,32.1303,32.1551,24500.0
2017-10-27 14:45:00,38.9,38.9,38.85,38.86,24688.0,32.1468,32.1468,32.1055,32.1138,24688.0
2017-10-27 14:50:00,38.86,38.89,38.85,38.88,32704.0,32.1138,32.1386,32.1055,32.1303,32704.0
2017-10-27 14:55:00,38.88,38.93,38.86,38.92,39172.0,32.1303,32.1716,32.1138,32.1633,39172.0
2017-10-27 15:00:00,38.91,38.92,38.9,38.91,23532.0,32.1551,32.1633,32.1468,32.1551,23532.0
2017-10-27 15:05:00,38.92,38.93,38.89,38.9,103508.0,32.1633,32.1716,32.1386,32.1468,103508.0
2017-10-27 15:10:00,38.88,38.91,38.85,38.9,37088.0,32.1303,32.1551,32.1055,32.1468,37088.0
2017-10-27 15:15:00,38.91,38.91,38.85,38.85,71692.0,32.1551,32.1551,32.1055,32.1055,71692.0
2017-10-27 15:20:00,38.87,38.88,38.85,38.85,57064.0,32.122,32.1303,32.1055,32.1055,57064.0
2017-10-27 15:25:00,38.85,38.89,38.85,38.87,45984.0,32.1055,32.1386,32.1055,32.122,45984.0
2017-10-27 15:30:00,38.87,38.87,38.84,38.84,37512.0,32.122,32.122,32.0972,32.0972,37512.0
2017-10-27 15:35:00,38.84,38.87,38.82,38.84,62460.0,32.0972,32.122,32.0807,32.0972,62460.0
2017-10-27 15:40:00,38.84,38.88,38.83,38.88,90676.0,32.0972,32.1303,32.089,32.1303,90676.0
2017-10-27 15:45:00,38.88,38.93,38.88,38.91,104732.0,32.1303,32.1716,32.1303,32.1551,104732.0
2017-10-27 15:50:00,38.91,38.93,38.88,38.92,110776.0,32.1551,32.1716,32.1303,32.1633,110776.0
2017-10-27 15:55:00,38.93,38.97,38.9,38.96,292172.0,32.1716,32.2047,32.1468,32.1964,292172.0
2017-10-30 09:30:00,38.83,38.87,38.79,38.85,66900.0,32.089,32.122,32.0559,32.1055,66900.0
2017-10-30 09:35:00,38.84,38.88,38.77,38.77,36328.0,32.0972,32.1303,32.0394,32.0394,36328.0
2017-10-30 09:40:00,38.78,38.82,38.75,38.79,39828.0,32.0476,32.0807,32.0229,32.0559,39828.0
2017-10-30 09:45:00,38.79,38.81,38.73,38.78,27652.0,32.0559,32.0724,32.0063,32.0476,27652.0
2017-10-30 09:50:00,38.76,38.78,38.72,38.76,36088.0,32.0311,32.0476,31.9981,32.0311,36088.0
2017-10-30 09:55:00,38.74,38.84,38.74,38.79,31796.0,32.0146,32.0972,32.0146,32.0559,31796.0
2017-10-30 10:00:00,38.8,38.84,38.77,38.84,24828.0,32.0642,32.0972,32.0394,32.0972,24828.0
2017-10-30 10:05:00,38.83,38.85,38.8,38.81,24516.0,32.089,32.1055,32.0642,32.0724,24516.0
2017-10-30 10:10:00,38.81,38.86,38.8,38.83,53652.0,32.0724,32.1138,32.0642,32.089,53652.0
2017-10-30 10:15:00,38.83,38.85,38.83,38.84,56540.0,32.089,32.1055,32.089,32.0972,56540.0
2017-10-30 10:20:00,38.83,38.87,38.83,38.85,40816.0,32.089,32.122,32.089,32.1055,40816.0
2017-10-30 10:25:00,38.85,38.9,38.84,38.9,164104.0,32.1055,32.1468,32.0972,32.1468,164104.0
2017-10-30 10:30:00,38.89,38.89,38.84,38.85,35500.0,32.1386,32.1386,32.0972,32.1055,35500.0
2017-10-30 10:35:00,38.83,38.88,38.82,38.88,17524.0,32.089,32.1303,32.0807,32.1303,17524.0
2017-10-30 10:40:00,38.88,38.9,38.86,38.9,23956.0,32.1303,32.1468,32.1138,32.1468,23956.0
2017-10-30 10:45:00,38.9,38.9,38.85,38.86,17972.0,32.1468,32.1468,32.1055,32.1138,17972.0
2017-10-30 10:50:00,38.85,38.92,38.85,38.92,127368.0,32.1055,32.1633,32.1055,32.1633,127368.0
2017-10-30 10:55:00,38.93,38.95,38.88,38.89,35164.0,32.1716,32.1881,32.1303,32.1386,35164.0
2017-10-30 11:00:00,38.9,38.9,38.84,38.87,31316.0,32.1468,32.1468,32.0972,32.122,31316.0
2017-10-30 11:05:00,38.87,38.88,38.86,38.87,10540.0,32.122,32.1303,32.1138,32.122,10540.0
2017-10-30 11:10:00,38.86,38.88,38.84,38.88,20904.0,32.1138,32.1303,32.0972,32.1303,20904.0
2017-10-30 11:15:00,38.88,38.88,38.83,38.83,21804.0,32.1303,32.1303,32.089,32.089,21804.0
2017-10-30 11:20:00,38.84,38.86,38.82,38.82,29324.0,32.0972,32.1138,32.0807,32.0807,29324.0
2017-10-30 11:25:00,38.82,38.86,38.82,38.83,11356.0,32.0807,32.1138,32.0807,32.089,11356.0
2017-10-30 11:30:00,38.85,38.86,38.82,38.83,24840.0,32.1055,32.1138,32.0807,32.089,24840.0
2017-10-30 11:35:00,38.84,38.86,38.83,38.85,19368.0,32.0972,32.1138,32.089,32.1055,19368.0
2017-10-30 11:40:00,38.85,38.87,38.85,38.86,13940.0,32.1055,32.122,32.1055,32.1138,13940.0
2017-10-30 11:45:00,38.85,38.87,38.85,38.87,8344.0,32.1055,32.122,32.1055,32.122,8344.0
2017-10-30 11:50:00,38.86,38.86,38.84,38.85,20316.0,32.1138,32.1138,32.0972,32.1055,20316.0
2017-10-30 11:55:00,38.85,38.87,38.85,38.87,10656.0,32.1055,32.122,32.1055,32.122,10656.0
2017-10-30 12:00:00,38.85,38.86,38.84,38.85,17596.0,32.1055,32.1138,32.0972,32.1055,17596.0
2017-10-30 12:05:00,38.85,38.86,38.83,38.85,24924.0,32.1055,32.1138,32.089,32.1055,24924.0
2017-10-30 12:10:00,38.85,38.88,38.85,38.87,60928.0,32.1055,32.1303,32.1055,32.122,60928.0
2017-10-30 12:15:00,38.87,38.92,38.87,38.92,100304.0,32.122,32.1633,32.122,32.1633,100304.0
2017-10-30 12:20:00,38.92,38.97,38.92,38.97,14872.0,32.1633,32.2047,32.1633,32.2047,14872.0
2017-10-30 12:25:00,38.98,38.98,38.95,38.96,14328.0,32.2129,32.2129,32.1881,32.1964,14328.0
2017-10-30 12:30:00,38.96,38.97,38.93,38.94,200404.0,32.1964,32.2047,32.1716,32.1799,200404.0
2017-10-30 12:35:00,38.93,38.97,38.92,38.94,46296.0,32.1716,32.2047,32.1633,32.1799,46296.0
2017-10-30 12:40:00,38.92,38.99,38.92,38.97,25428.0,32.1633,32.2212,32.1633,32.2047,25428.0
2017-10-30 12:45:00,38.99,39.02,38.99,38.99,12388.0,32.2212,32.246,32.2212,32.2212,12388.0
2017-10-30 12:50:00,39.0,39.03,38.99,39.03,9424.0,32.2295,32.2542,32.2212,32.2542,9424.0
2017-10-30 12:55:00,39.03,39.03,38.97,38.97,16384.0,32.2542,32.2542,32.2047,32.2047,16384.0
2017-10-30 13:00:00,38.97,39.03,38.97,39.01,13732.0,32.2047,32.2542,32.2047,32.2377,13732.0
2017-10-30 13:05:00,38.99,38.99,38.99,38.99,13400.0,32.2212,32.2212,32.2212,32.2212,13400.0
2017-10-30 13:10:00,38.99,39.05,38.97,39.02,28724.0,32.2212,32.2708,32.2047,32.246,28724.0
2017-10-30 13:15:00,39.0,39.01,38.99,39.0,12008.0,32.2295,32.2377,32.2212,32.2295,12008.0
2017-10-30 13:20:00,39.0,39.01,38.98,38.99,10532.0,32.2295,32.2377,32.2129,32.2212,10532.0
2017-10-30 13:25:00,38.99,38.99,38.96,38.97,7488.0,32.2212,32.2212,32.1964,32.2047,7488.0
2017-10-30 13:30:00,38.97,38.98,38.93,38.96,27416.0,32.2047,32.2129,32.1716,32.1964,27416.0
2017-10-30 13:35:00,38.96,39.0,38.96,39.0,13028.0,32.1964,32.2295,32.1964,32.2295,13028.0
2017-10-30 13:40:00,38.99,39.0,38.97,38.98,21200.0,32.2212,32.2295,32.2047,32.2129,21200.0
2017-10-30 13:45:00,38.98,38.98,38.96,38.97,6680.0,32.2129,32.2129,32.1964,32.2047,6680.0
2017-10-30 13:50:00,38.98,38.98,38.95,38.95,161996.0,32.2129,32.2129,32.1881,32.1881,161996.0
2017-10-30 13:55:00,38.95,38.96,38.92,38.92,14456.0,32.1881,32.1964,32.1633,32.1633,14456.0
2017-10-30 14:00:00,38.92,38.92,38.84,38.84,54648.0,32.1633,32.1633,32.0972,32.0972,54648.0
2017-10-30 14:05:00,38.85,38.86,38.82,38.85,45588.0,32.1055,32.1138,32.0807,32.1055,45588.0
2017-10-30 14:10:00,38.85,38.88,38.84,38.88,27792.0,32.1055,32.1303,32.0972,32.1303,27792.0
2017-10-30 14:15:00,38.88,38.9,38.86,38.88,29980.0,32.1303,32.1468,32.1138,32.1303,29980.0
2017-10-30 14:20:00,38.87,38.87,38.86,38.86,18404.0,32.122,32.122,32.1138,32.1138,18404.0
2017-10-30 14:25:00,38.87,38.88,38.87,38.87,40700.0,32.122,32.1303,32.122,32.122,40700.0
2017-10-30 14:30:00,38.87,38.91,38.87,38.9,38720.0,32.122,32.1551,32.122,32.1468,38720.0
2017-10-30 14:35:00,38.9,38.9,38.87,38.87,28152.0,32.1468,32.1468,32.122,32.122,28152.0
2017-10-30 14:40:00,38.87,38.88,38.86,38.87,19092.0,32.122,32.1303,32.1138,32.122,19092.0
2017-10-30 14:45:00,38.87,38.88,38.84,38.86,64816.0,32.122,32.1303,32.0972,32.1138,64816.0
2017-10-30 14:50:00,38.85,38.87,38.83,38.83,34800.0,32.1055,32.122,32.089,32.089,34800.0
2017-10-30 14:55:00,38.84,38.87,38.83,38.85,22108.0,32.0972,32.122,32.089,32.1055,22108.0
2017-10-30 15:00:00,38.84,38.84,38.8,38.8,27052.0,32.0972,32.0972,32.0642,32.0642,27052.0
2017-10-30 15:05:00,38.8,38.85,38.79,38.83,49116.0,32.0642,32.1055,32.0559,32.089,49116.0
2017-10-30 15:10:00,38.84,38.84,38.81,38.84,37784.0,32.0972,32.0972,32.0724,32.0972,37784.0
2017-10-30 15:15:00,38.84,38.84,38.82,38.83,22640.0,32.0972,32.0972,32.0807,32.089,22640.0
2017-10-30 15:20:00,38.82,38.83,38.81,38.82,37400.0,32.0807,32.089,32.0724,32.0807,37400.0
2017-10-30 15:25:00,38.83,38.84,38.81,38.84,26728.0,32.089,32.0972,32.0724,32.0972,26728.0
2017-10-30 15:30:00,38.84,38.85,38.82,38.83,52440.0,32.0972,32.1055,32.0807,32.089,52440.0
2017-10-30 15:35:00,38.84,38.86,38.83,38.85,63572.0,32.0972,32.1138,32.089,32.1055,63572.0
2017-10-30 15:40:00,38.85,38.87,38.83,38.86,69632.0,32.1055,32.122,32.089,32.1138,69632.0
2017-10-30 15:45:00,38.86,38.86,38.84,38.86,97692.0,32.1138,32.1138,32.0972,32.1138,97692.0
2017-10-30 15:50:00,38.87,38.87,38.84,38.85,108548.0,32.122,32.122,32.0972,32.1055,108548.0
2017-10-30 15:55:00,38.85,38.86,38.81,38.82,251632.0,32.1055,32.1138,32.0724,32.0807,251632.0
2017-10-31 09:30:00,38.77,38.79,38.73,38.76,96104.0,32.0394,32.0559,32.0063,32.0311,96104.0
2017-10-31 09:35:00,38.75,38.89,38.75,38.84,41964.0,32.0229,32.1386,32.0229,32.0972,41964.0
2017-10-31 09:40:00,38.83,38.85,38.78,38.84,46492.0,32.089,32.1055,32.0476,32.0972,46492.0
2017-10-31 09:45:00,38.83,38.84,38.72,38.77,67496.0,32.089,32.0972,31.9981,32.0394,67496.0
2017-10-31 09:50:00,38.77,38.78,38.72,38.72,36616.0,32.0394,32.0476,31.9981,31.9981,36616.0
2017-10-31 09:55:00,38.73,38.77,38.69,38.69,34668.0,32.0063,32.0394,31.9733,31.9733,34668.0
2017-10-31 10:00:00,38.69,38.73,38.67,38.67,44448.0,31.9733,32.0063,31.9567,31.9567,44448.0
2017-10-31 10:05:00,38.68,38.68,38.61,38.64,57540.0,31.965,31.965,31.9072,31.932,57540.0
2017-10-31 10:10:00,38.64,38.66,38.58,38.62,23152.0,31.932,31.9485,31.8824,31.9154,23152.0
2017-10-31 10:15:00,38.63,38.7,38.63,38.7,20916.0,31.9237,31.9815,31.9237,31.9815,20916.0
2017-10-31 10:20:00,38.71,38.82,38.7,38.82,37356.0,31.9898,32.0807,31.9815,32.0807,37356.0
2017-10-31 10:25:00,38.8,38.81,38.77,38.78,27296.0,32.0642,32.0724,32.0394,32.0476,27296.0
2017-10-31 10:30:00,38.78,38.81,38.75,38.79,31828.0,32.0476,32.0724,32.0229,32.0559,31828.0
2017-10-31 10:35:00,38.79,38.79,38.75,38.77,20136.0,32.0559,32.0559,32.0229,32.0394,20136.0
2017-10-31 10:40:00,38.76,38.77,38.74,38.76,29092.0,32.0311,32.0394,32.0146,32.0311,29092.0
2017-10-31 10:45:00,38.76,38.82,38.76,38.78,43488.0,32.0311,32.0807,32.0311,32.0476,43488.0
2017-10-31 10:50:00,38.78,38.78,38.73,38.75,22416.0,32.0476,32.0476,32.0063,32.0229,22416.0
2017-10-31 10:55:00,38.75,38.78,38.73,38.73,12400.0,32.0229,32.0476,32.0063,32.0063,12400.0
2017-10-31 11:00:00,38.74,38.78,38.73,38.76,24876.0,32.0146,32.0476,32.0063,32.0311,24876.0
2017-10-31 11:05:00,38.75,38.77,38.74,38.77,15416.0,32.0229,32.0394,32.0146,32.0394,15416.0
2017-10-31 11:10:00,38.77,38.82,38.77,38.81,43932.0,32.0394,32.0807,32.0394,32.0724,43932.0
2017-10-31 11:15:00,38.81,38.81,38.77,38.79,16688.0,32.0724,32.0724,32.0394,32.0559,16688.0
2017-10-31 11:20:00,38.77,38.81,38.75,38.8,19840.0,32.0394,32.0724,32.0229,32.0642,19840.0
2017-10-31 11:25:00,38.81,38.81,38.77,38.79,21700.0,32.0724,32.0724,32.0394,32.0559,21700.0
2017-10-31 11:30:00,38.8,38.83,38.8,38.81,20400.0,32.0642,32.089,32.0642,32.0724,20400.0
2017-10-31 11:35:00,38.81,38.82,38.8,38.82,20000.0,32.0724,32.0807,32.0642,32.0807,20000.0
2017-10-31 11:40:00,38.85,38.85,38.81,38.81,38284.0,32.1055,32.1055,32.0724,32.0724,38284.0
2017-10-31 11:45:00,38.81,38.82,38.8,38.81,57496.0,32.0724,32.0807,32.0642,32.0724,57496.0
2017-10-31 11:50:00,38.82,38.84,38.81,38.82,12940.0,32.0807,32.0972,32.0724,32.0807,12940.0
2017-10-31 11:55:00,38.83,38.83,38.8,38.81,22880.0,32.089,32.089,32.0642,32.0724,22880.0
2017-10-31 12:00:00,38.81,38.83,38.81,38.82,16948.0,32.0724,32.089,32.0724,32.0807,16948.0
2017-10-31 12:05:00,38.83,38.83,38.79,38.79,41716.0,32.089,32.089,32.0559,32.0559,41716.0
2017-10-31 12:10:00,38.8,38.81,38.78,38.8,17104.0,32.0642,32.0724,32.0476,32.0642,17104.0
2017-10-31 12:15:00,38.8,38.81,38.78,38.78,17400.0,32.0642,32.0724,32.0476,32.0476,17400.0
2017-10-31 12:20:00,38.79,38.8,38.78,38.79,25976.0,32.0559,32.0642,32.0476,32.0559,25976.0
2017-10-31 12:25:00,38.79,38.8,38.78,38.78,17212.0,32.0559,32.0642,32.0476,32.0476,17212.0
2017-10-31 12:30:00,38.79,38.79,38.77,38.78,11600.0,32.0559,32.0559,32.0394,32.0476,11600.0
2017-10-31 12:35:00,38.77,38.79,38.77,38.77,18704.0,32.0394,32.0559,32.0394,32.0394,18704.0
2017-10-31 12:40:00,38.77,38.82,38.77,38.81,14536.0,32.0394,32.0807,32.0394,32.0724,14536.0
2017-10-31 12:45:00,38.8,38.8,38.78,38.78,7956.0,32.0642,32.0642,32.0476,32.0476,7956.0
2017-10-31 12:50:00,38.78,38.78,38.75,38.78,13000.0,32.0476,32.0476,32.0229,32.0476,13000.0
2017-10-31 12:55:00,38.77,38.78,38.76,38.77,23572.0,32.0394,32.0476,32.0311,32.0394,23572.0
2017-10-31 13:00:00,38.77,38.83,38.77,38.8,12000.0,32.0394,32.089,32.0394,32.0642,12000.0
2017-10-31 13:05:00,38.8,38.82,38.8,38.81,10968.0,32.0642,32.0807,32.0642,32.0724,10968.0
2017-10-31 13:10:00,38.8,38.8,38.77,38.77,16400.0,32.0642,32.0642,32.0394,32.0394,16400.0
2017-10-31 13:15:00,38.78,38.82,38.78,38.82,13144.0,32.0476,32.0807,32.0476,32.0807,13144.0
2017-10-31 13:20:00,38.82,38.83,38.8,38.81,64208.0,32.0807,32.089,32.0642,32.0724,64208.0
2017-10-31 13:25:00,38.81,38.82,38.78,38.78,24332.0,32.0724,32.0807,32.0476,32.0476,24332.0
2017-10-31 13:30:00,38.78,38.79,38.77,38.78,11752.0,32.0476,32.0559,32.0394,32.0476,11752.0
2017-10-31 13:35:00,38.78,38.81,38.78,38.81,15876.0,32.0476,32.0724,32.0476,32.0724,15876.0
2017-10-31 13:40:00,38.81,38.82,38.79,38.79,22044.0,32.0724,32.0807,32.0559,32.0559,22044.0
2017-10-31 13:45:00,38.79,38.81,38.78,38.79,13996.0,32.0559,32.0724,32.0476,32.0559,13996.0
2017-10-31 13:50:00,38.79,38.79,38.77,38.77,25408.0,32.0559,32.0559,32.0394,32.0394,25408.0
2017-10-31 13:55:00,38.77,38.77,38.74,38.74,69944.0,32.0394,32.0394,32.0146,32.0146,69944.0
2017-10-31 14:00:00,38.74,38.76,38.72,38.74,67428.0,32.0146,32.0311,31.9981,32.0146,67428.0
2017-10-31 14:05:00,38.75,38.76,38.72,38.73,30712.0,32.0229,32.0311,31.9981,32.0063,30712.0
2017-10-31 14:10:00,38.74,38.75,38.73,38.75,53688.0,32.0146,32.0229,32.0063,32.0229,53688.0
2017-10-31 14:15:00,38.75,38.75,38.7,38.7,71640.0,32.0229,32.0229,31.9815,31.9815,71640.0
2017-10-31 14:20:00,38.7,38.7,38.67,38.67,30460.0,31.9815,31.9815,31.9567,31.9567,30460.0
2017-10-31 14:25:00,38.67,38.72,38.66,38.72,43264.0,31.9567,31.9981,31.9485,31.9981,43264.0
2017-10-31 14:30:00,38.72,38.74,38.71,38.74,18332.0,31.9981,32.0146,31.9898,32.0146,18332.0
2017-10-31 14:35:00,38.74,38.75,38.74,38.74,16596.0,32.0146,32.0229,32.0146,32.0146,16596.0
2017-10-31 14:40:00,38.74,38.79,38.73,38.79,29416.0,32.0146,32.0559,32.0063,32.0559,29416.0
2017-10-31 14:45:00,38.79,38.8,38.77,38.8,20052.0,32.0559,32.0642,32.0394,32.0642,20052.0
2017-10-31 14:50:00,38.79,38.82,38.79,38.81,18396.0,32.0559,32.0807,32.0559,32.0724,18396.0
2017-10-31 14:55:00,38.83,38.83,38.79,38.8,19796.0,32.089,32.089,32.0559,32.0642,19796.0
2017-10-31 15:00:00,38.81,38.84,38.81,38.83,20736.0,32.0724,32.0972,32.0724,32.089,20736.0
2017-10-31 15:05:00,38.84,38.85,38.81,38.83,35736.0,32.0972,32.1055,32.0724,32.089,35736.0
2017-10-31 15:10:00,38.83,38.86,38.82,38.86,19984.0,32.089,32.1138,32.0807,32.1138,19984.0
2017-10-31 15:15:00,38.85,38.85,38.83,38.83,27000.0,32.1055,32.1055,32.089,32.089,27000.0
2017-10-31 15:20:00,38.83,38.84,38.82,38.82,51152.0,32.089,32.0972,32.0807,32.0807,51152.0
2017-10-31 15:25:00,38.82,38.89,38.8,38.87,84788.0,32.0807,32.1386,32.0642,32.122,84788.0
2017-10-31 15:30:00,38.86,38.86,38.8,38.8,110404.0,32.1138,32.1138,32.0642,32.0642,110404.0
2017-10-31 15:35:00,38.8,38.81,38.77,38.79,59200.0,32.0642,32.0724,32.0394,32.0559,59200.0
2017-10-31 15:40:00,38.79,38.8,38.77,38.78,89508.0,32.0559,32.0642,32.0394,32.0476,89508.0
2017-10-31 15:45:00,38.77,38.77,38.75,38.76,82548.0,32.0394,32.0394,32.0229,32.0311,82548.0
2017-10-31 15:50:00,38.77,38.78,38.76,38.76,112436.0,32.0394,32.0476,32.0311,32.0311,112436.0
2017-10-31 15:55:00,38.76,38.77,38.75,38.77,250528.0,32.0311,32.0394,32.0229,32.0394,250528.0
2017-11-01 09:30:00,38.92,38.93,38.69,38.73,94128.0,32.1633,32.1716,31.9733,32.0063,94128.0
2017-11-01 09:35:00,38.71,38.73,38.42,38.45,111496.0,31.9898,32.0063,31.7501,31.7749,111496.0
2017-11-01 09:40:00,38.44,38.5,38.39,38.4,48184.0,31.7667,31.8163,31.7254,31.7336,48184.0
2017-11-01 09:45:00,38.38,38.51,38.38,38.45,92100.0,31.7171,31.8245,31.7171,31.7749,92100.0
2017-11-01 09:50:00,38.45,38.55,38.44,38.55,40124.0,31.7749,31.8576,31.7667,31.8576,40124.0
2017-11-01 09:55:00,38.56,38.66,38.54,38.59,27820.0,31.8658,31.9485,31.8493,31.8906,27820.0
2017-11-01 10:00:00,38.62,38.74,38.62,38.72,85648.0,31.9154,32.0146,31.9154,31.9981,85648.0
2017-11-01 10:05:00,38.74,38.74,38.6,38.6,90460.0,32.0146,32.0146,31.8989,31.8989,90460.0
2017-11-01 10:10:00,38.6,38.64,38.58,38.63,29032.0,31.8989,31.932,31.8824,31.9237,29032.0
2017-11-01 10:15:00,38.62,38.68,38.61,38.61,19600.0,31.9154,31.965,31.9072,31.9072,19600.0
2017-11-01 10:20:00,38.62,38.65,38.55,38.55,43116.0,31.9154,31.9402,31.8576,31.8576,43116.0
2017-11-01 10:25:00,38.54,38.54,38.48,38.48,71140.0,31.8493,31.8493,31.7997,31.7997,71140.0
2017-11-01 10:30:00,38.48,38.58,38.47,38.52,75692.0,31.7997,31.8824,31.7915,31.8328,75692.0
2017-11-01 10:35:00,38.52,38.59,38.52,38.59,41600.0,31.8328,31.8906,31.8328,31.8906,41600.0
2017-11-01 10:40:00,38.6,38.62,38.54,38.56,28496.0,31.8989,31.9154,31.8493,31.8658,28496.0
2017-11-01 10:45:00,38.55,38.59,38.54,38.56,20384.0,31.8576,31.8906,31.8493,31.8658,20384.0
2017-11-01 10:50:00,38.55,38.57,38.53,38.56,39296.0,31.8576,31.8741,31.841,31.8658,39296.0
2017-11-01 10:55:00,38.56,38.58,38.53,38.57,29748.0,31.8658,31.8824,31.841,31.8741,29748.0
2017-11-01 11:00:00,38.58,38.6,38.57,38.58,58968.0,31.8824,31.8989,31.8741,31.8824,58968.0
2017-11-01 11:05:00,38.58,38.6,38.53,38.55,24544.0,31.8824,31.8989,31.841,31.8576,24544.0
2017-11-01 11:10:00,38.55,38.55,38.49,38.49,42988.0,31.8576,31.8576,31.808,31.808,42988.0
2017-11-01 11:15:00,38.49,38.51,38.48,38.51,37836.0,31.808,31.8245,31.7997,31.8245,37836.0
2017-11-01 11:20:00,38.51,38.52,38.42,38.42,71524.0,31.8245,31.8328,31.7501,31.7501,71524.0
2017-11-01 11:25:00,38.42,38.42,38.39,38.41,43036.0,31.7501,31.7501,31.7254,31.7419,43036.0
2017-11-01 11:30:00,38.43,38.43,38.36,38.39,54340.0,31.7584,31.7584,31.7006,31.7254,54340.0
2017-11-01 11:35:00,38.4,38.42,38.38,38.4,38560.0,31.7336,31.7501,31.7171,31.7336,38560.0
2017-11-01 11:40:00,38.4,38.41,38.37,38.41,64396.0,31.7336,31.7419,31.7088,31.7419,64396.0
2017-11-01 11:45:00,38.41,38.48,38.41,38.45,22408.0,31.7419,31.7997,31.7419,31.7749,22408.0
2017-11-01 11:50:00,38.46,38.47,38.39,38.39,24448.0,31.7832,31.7915,31.7254,31.7254,24448.0
2017-11-01 11:55:00,38.39,38.42,38.38,38.42,35664.0,31.7254,31.7501,31.7171,31.7501,35664.0
2017-11-01 12:00:00,38.42,38.48,38.4,38.48,56264.0,31.7501,31.7997,31.7336,31.7997,56264.0
2017-11-01 12:05:00,38.48,38.49,38.47,38.47,12132.0,31.7997,31.808,31.7915,31.7915,12132.0
2017-11-01 12:10:00,38.49,38.49,38.47,38.49,23236.0,31.808,31.808,31.7915,31.808,23236.0
2017-11-01 12:15:00,38.49,38.54,38.49,38.54,14356.0,31.808,31.8493,31.808,31.8493,14356.0
2017-11-01 12:20:00,38.56,38.56,38.51,38.54,24588.0,31.8658,31.8658,31.8245,31.8493,24588.0
2017-11-01 12:25:00,38.55,38.55,38.5,38.52,20084.0,31.8576,31.8576,31.8163,31.8328,20084.0
2017-11-01 12:30:00,38.52,38.52,38.47,38.47,18940.0,31.8328,31.8328,31.7915,31.7915,18940.0
2017-11-01 12:35:00,38.48,38.49,38.47,38.49,14588.0,31.7997,31.808,31.7915,31.808,14588.0
2017-11-01 12:40:00,38.49,38.49,38.47,38.47,15988.0,31.808,31.808,31.7915,31.7915,15988.0
2017-11-01 12:45:00,38.47,38.47,38.45,38.46,21900.0,31.7915,31.7915,31.7749,31.7832,21900.0
2017-11-01 12:50:00,38.46,38.48,38.44,38.48,17756.0,31.7832,31.7997,31.7667,31.7997,17756.0
2017-11-01 12:55:00,38.49,38.51,38.48,38.49,17824.0,31.808,31.8245,31.7997,31.808,17824.0
2017-11-01 13:00:00,38.5,38.52,38.48,38.5,21228.0,31.8163,31.8328,31.7997,31.8163,21228.0
2017-11-01 13:05:00,38.51,38.52,38.49,38.51,20636.0,31.8245,31.8328,31.808,31.8245,20636.0
2017-11-01 13:10:00,38.51,38.52,38.49,38.49,17292.0,31.8245,31.8328,31.808,31.808,17292.0
2017-11-01 13:15:00,38.49,38.49,38.45,38.46,18640.0,31.808,31.808,31.7749,31.7832,18640.0
2017-11-01 13:20:00,38.45,38.46,38.43,38.43,12780.0,31.7749,31.7832,31.7584,31.7584,12780.0
2017-11-01 13:25:00,38.43,38.44,38.42,38.43,17540.0,31.7584,31.7667,31.7501,31.7584,17540.0
2017-11-01 13:30:00,38.44,38.44,38.42,38.42,17580.0,31.7667,31.7667,31.7501,31.7501,17580.0
2017-11-01 13:35:00,38.42,38.45,38.41,38.45,25084.0,31.7501,31.7749,31.7419,31.7749,25084.0
2017-11-01 13:40:00,38.46,38.48,38.45,38.48,12784.0,31.7832,31.7997,31.7749,31.7997,12784.0
2017-11-01 13:45:00,38.48,38.51,38.48,38.51,17936.0,31.7997,31.8245,31.7997,31.8245,17936.0
2017-11-01 13:50:00,38.51,38.53,38.49,38.49,21156.0,31.8245,31.841,31.808,31.808,21156.0
2017-11-01 13:55:00,38.5,38.54,38.49,38.51,27336.0,31.8163,31.8493,31.808,31.8245,27336.0
2017-11-01 14:00:00,38.51,38.62,38.5,38.61,47336.0,31.8245,31.9154,31.8163,31.9072,47336.0
2017-11-01 14:05:00,38.6,38.61,38.45,38.45,88608.0,31.8989,31.9072,31.7749,31.7749,88608.0
2017-11-01 14:10:00,38.45,38.53,38.44,38.48,54248.0,31.7749,31.841,31.7667,31.7997,54248.0
2017-11-01 14:15:00,38.49,38.54,38.48,38.48,33136.0,31.808,31.8493,31.7997,31.7997,33136.0
2017-11-01 14:20:00,38.48,38.49,38.42,38.42,29188.0,31.7997,31.808,31.7501,31.7501,29188.0
2017-11-01 14:25:00,38.42,38.44,38.4,38.42,34708.0,31.7501,31.7667,31.7336,31.7501,34708.0
2017-11-01 14:30:00,38.42,38.45,38.41,38.43,25184.0,31.7501,31.7749,31.7419,31.7584,25184.0
2017-11-01 14:35:00,38.44,38.48,38.43,38.48,23376.0,31.7667,31.7997,31.7584,31.7997,23376.0
2017-11-01 14:40:00,38.48,38.49,38.45,38.47,154056.0,31.7997,31.808,31.7749,31.7915,154056.0
2017-11-01 14:45:00,38.47,38.48,38.45,38.45,34724.0,31.7915,31.7997,31.7749,31.7749,34724.0
2017-11-01 14:50:00,38.46,38.48,38.44,38.45,45240.0,31.7832,31.7997,31.7667,31.7749,45240.0
2017-11-01 14:55:00,38.45,38.46,38.42,38.42,23772.0,31.7749,31.7832,31.7501,31.7501,23772.0
2017-11-01 15:00:00,38.42,38.43,38.38,38.43,60184.0,31.7501,31.7584,31.7171,31.7584,60184.0
2017-11-01 15:05:00,38.42,38.45,38.42,38.42,40484.0,31.7501,31.7749,31.7501,31.7501,40484.0
2017-11-01 15:10:00,38.43,38.43,38.4,38.41,38704.0,31.7584,31.7584,31.7336,31.7419,38704.0
2017-11-01 15:15:00,38.4,38.41,38.38,38.38,53040.0,31.7336,31.7419,31.7171,31.7171,53040.0
2017-11-01 15:20:00,38.38,38.42,38.38,38.4,49508.0,31.7171,31.7501,31.7171,31.7336,49508.0
2017-11-01 15:25:00,38.4,38.4,38.38,38.38,86816.0,31.7336,31.7336,31.7171,31.7171,86816.0
2017-11-01 15:30:00,38.38,38.39,38.35,38.36,94828.0,31.7171,31.7254,31.6923,31.7006,94828.0
2017-11-01 15:35:00,38.37,38.37,38.32,38.33,157452.0,31.7088,31.7088,31.6675,31.6758,157452.0
2017-11-01 15:40:00,38.33,38.36,38.33,38.34,150784.0,31.6758,31.7006,31.6758,31.684,150784.0
2017-11-01 15:45:00,38.34,38.34,38.28,38.28,162652.0,31.684,31.684,31.6344,31.6344,162652.0
2017-11-01 15:50:00,38.28,38.37,38.27,38.37,434044.0,31.6344,31.7088,31.6262,31.7088,434044.0
2017-11-01 15:55:00,38.37,38.38,38.33,38.35,299988.0,31.7088,31.7171,31.6758,31.6923,299988.0
2017-11-02 09:30:00,38.37,38.43,38.35,38.38,68720.0,31.7088,31.7584,31.6923,31.7171,68720.0
2017-11-02 09:35:00,38.41,38.46,38.33,38.46,32900.0,31.7419,31.7832,31.6758,31.7832,32900.0
2017-11-02 09:40:00,38.45,38.46,38.4,38.4,11200.0,31.7749,31.7832,31.7336,31.7336,11200.0
2017-11-02 09:45:00,38.38,38.46,38.38,38.41,31304.0,31.7171,31.7832,31.7171,31.7419,31304.0
2017-11-02 09:50:00,38.39,38.4,38.32,38.34,23536.0,31.7254,31.7336,31.6675,31.684,23536.0
2017-11-02 09:55:00,38.34,38.45,38.33,38.45,8756.0,31.684,31.7749,31.6758,31.7749,8756.0
2017-11-02 10:00:00,38.45,38.5,38.41,38.43,30496.0,31.7749,31.8163,31.7419,31.7584,30496.0
2017-11-02 10:05:00,38.43,38.44,38.34,38.37,35064.0,31.7584,31.7667,31.684,31.7088,35064.0
2017-11-02 10:10:00,38.37,38.37,38.3,38.34,33872.0,31.7088,31.7088,31.651,31.684,33872.0
2017-11-02 10:15:00,38.35,38.38,38.31,38.35,23580.0,31.6923,31.7171,31.6592,31.6923,23580.0
2017-11-02 10:20:00,38.35,38.38,38.34,38.37,17024.0,31.6923,31.7171,31.684,31.7088,17024.0
2017-11-02 10:25:00,38.38,38.39,38.34,38.35,26264.0,31.7171,31.7254,31.684,31.6923,26264.0
2017-11-02 10:30:00,38.36,38.45,38.32,38.45,48112.0,31.7006,31.7749,31.6675,31.7749,48112.0
2017-11-02 10:35:00,38.45,38.46,38.41,38.43,17160.0,31.7749,31.7832,31.7419,31.7584,17160.0
2017-11-02 10:40:00,38.43,38.46,38.4,38.45,21044.0,31.7584,31.7832,31.7336,31.7749,21044.0
2017-11-02 10:45:00,38.43,38.5,38.42,38.48,21708.0,31.7584,31.8163,31.7501,31.7997,21708.0
2017-11-02 10:50:00,38.47,38.52,38.47,38.48,19692.0,31.7915,31.8328,31.7915,31.7997,19692.0
2017-11-02 10:55:00,38.48,38.5,38.46,38.47,30216.0,31.7997,31.8163,31.7832,31.7915,30216.0
2017-11-02 11:00:00,38.47,38.47,38.43,38.46,18500.0,31.7915,31.7915,31.7584,31.7832,18500.0
2017-11-02 11:05:00,38.46,38.48,38.44,38.47,17484.0,31.7832,31.7997,31.7667,31.7915,17484.0
2017-11-02 11:10:00,38.47,38.49,38.45,38.48,28496.0,31.7915,31.808,31.7749,31.7997,28496.0
2017-11-02 11:15:00,38.48,38.54,38.48,38.51,32804.0,31.7997,31.8493,31.7997,31.8245,32804.0
2017-11-02 11:20:00,38.52,38.6,38.52,38.6,42212.0,31.8328,31.8989,31.8328,31.8989,42212.0
2017-11-02 11:25:00,38.6,38.6,38.54,38.58,35580.0,31.8989,31.8989,31.8493,31.8824,35580.0
2017-11-02 11:30:00,38.57,38.62,38.57,38.6,16452.0,31.8741,31.9154,31.8741,31.8989,16452.0
2017-11-02 11:35:00,38.6,38.63,38.58,38.63,14020.0,31.8989,31.9237,31.8824,31.9237,14020.0
2017-11-02 11:40:00,38.63,38.66,38.62,38.63,17772.0,31.9237,31.9485,31.9154,31.9237,17772.0
2017-11-02 11:45:00,38.63,38.67,38.6,38.67,71124.0,31.9237,31.9567,31.8989,31.9567,71124.0
2017-11-02 11:50:00,38.67,38.68,38.6,38.65,67884.0,31.9567,31.965,31.8989,31.9402,67884.0
2017-11-02 11:55:00,38.64,38.65,38.56,38.64,82872.0,31.932,31.9402,31.8658,31.932,82872.0
2017-11-02 12:00:00,38.65,38.69,38.6,38.65,103980.0,31.9402,31.9733,31.8989,31.9402,103980.0
2017-11-02 12:05:00,38.64,38.64,38.6,38.6,166196.0,31.932,31.932,31.8989,31.8989,166196.0
2017-11-02 12:10:00,38.6,38.6,38.52,38.52,194724.0,31.8989,31.8989,31.8328,31.8328,194724.0
2017-11-02 12:15:00,38.54,38.59,38.54,38.55,201912.0,31.8493,31.8906,31.8493,31.8576,201912.0
2017-11-02 12:20:00,38.55,38.55,38.49,38.49,88708.0,31.8576,31.8576,31.808,31.808,88708.0
2017-11-02 12:25:00,38.48,38.48,37.84,37.84,543628.0,31.7997,31.7997,31.2708,31.2708,543628.0
2017-11-02 12:30:00,37.87,37.89,37.09,37.58,1501036.0,31.2956,31.3122,30.651,31.056,1501036.0
2017-11-02 12:35:00,37.6,37.79,37.43,37.71,518036.0,31.0725,31.2295,30.932,31.1634,518036.0
2017-11-02 12:40:00,37.71,37.72,37.23,37.37,1042276.0,31.1634,31.1717,30.7667,30.8824,1042276.0
2017-11-02 12:45:00,37.38,37.56,37.35,37.53,449624.0,30.8907,31.0394,30.8659,31.0147,449624.0
2017-11-02 12:50:00,37.52,37.68,37.42,37.66,326660.0,31.0064,31.1386,30.9237,31.1221,326660.0
2017-11-02 12:55:00,37.66,37.75,37.63,37.66,289660.0,31.1221,31.1965,31.0973,31.1221,289660.0
2017-11-02 13:00:00,37.66,37.99,37.65,37.99,130460.0,31.1221,31.3948,31.1138,31.3948,130460.0
2017-11-02 13:05:00,38.0,38.19,37.98,38.14,167216.0,31.4031,31.5601,31.3865,31.5188,167216.0
2017-11-02 13:10:00,38.13,38.18,37.84,37.92,349768.0,31.5105,31.5518,31.2708,31.3369,349768.0
2017-11-02 13:15:00,37.92,38.0,37.91,37.98,333340.0,31.3369,31.4031,31.3287,31.3865,333340.0
2017-11-02 13:20:00,37.98,38.07,37.97,38.05,108476.0,31.3865,31.4609,31.3783,31.4444,108476.0
2017-11-02 13:25:00,38.06,38.07,37.9,37.9,103436.0,31.4526,31.4609,31.3204,31.3204,103436.0
2017-11-02 13:30:00,37.9,37.95,37.83,37.95,72880.0,31.3204,31.3617,31.2626,31.3617,72880.0
2017-11-02 13:35:00,37.95,38.0,37.91,37.94,42924.0,31.3617,31.4031,31.3287,31.3535,42924.0
2017-11-02 13:40:00,37.95,37.98,37.92,37.92,80768.0,31.3617,31.3865,31.3369,31.3369,80768.0
2017-11-02 13:45:00,37.93,37.97,37.87,37.88,75672.0,31.3452,31.3783,31.2956,31.3039,75672.0
2017-11-02 13:50:00,37.89,37.99,37.88,37.95,89572.0,31.3122,31.3948,31.3039,31.3617,89572.0
2017-11-02 13:55:00,37.96,37.97,37.91,37.92,69348.0,31.37,31.3783,31.3287,31.3369,69348.0
2017-11-02 14:00:00,37.92,37.95,37.86,37.87,118340.0,31.3369,31.3617,31.2874,31.2956,118340.0
2017-11-02 14:05:00,37.88,37.92,37.87,37.88,80152.0,31.3039,31.3369,31.2956,31.3039,80152.0
2017-11-02 14:10:00,37.88,37.91,37.86,37.9,135676.0,31.3039,31.3287,31.2874,31.3204,135676.0
2017-11-02 14:15:00,37.9,37.9,37.82,37.82,96356.0,31.3204,31.3204,31.2543,31.2543,96356.0
2017-11-02 14:20:00,37.82,37.86,37.81,37.83,129632.0,31.2543,31.2874,31.246,31.2626,129632.0
2017-11-02 14:25:00,37.83,37.83,37.8,37.81,51648.0,31.2626,31.2626,31.2378,31.246,51648.0
2017-11-02 14:30:00,37.81,37.82,37.76,37.77,193776.0,31.246,31.2543,31.2047,31.213,193776.0
2017-11-02 14:35:00,37.77,37.77,37.73,37.77,157712.0,31.213,31.213,31.1799,31.213,157712.0
2017-11-02 14:40:00,37.77,37.77,37.65,37.66,113832.0,31.213,31.213,31.1138,31.1221,113832.0
2017-11-02 14:45:00,37.67,37.76,37.66,37.73,81720.0,31.1303,31.2047,31.1221,31.1799,81720.0
2017-11-02 14:50:00,37.73,37.76,37.7,37.71,164380.0,31.1799,31.2047,31.1551,31.1634,164380.0
2017-11-02 14:55:00,37.71,37.73,37.69,37.7,139492.0,31.1634,31.1799,31.1469,31.1551,139492.0
2017-11-02 15:00:00,37.7,37.73,37.64,37.65,150716.0,31.1551,31.1799,31.1056,31.1138,150716.0
2017-11-02 15:05:00,37.66,37.67,37.62,37.64,145612.0,31.1221,31.1303,31.089,31.1056,145612.0
2017-11-02 15:10:00,37.64,37.66,37.63,37.64,86824.0,31.1056,31.1221,31.0973,31.1056,86824.0
2017-11-02 15:15:00,37.63,37.65,37.62,37.64,130828.0,31.0973,31.1138,31.089,31.1056,130828.0
2017-11-02 15:20:00,37.64,37.69,37.64,37.69,167404.0,31.1056,31.1469,31.1056,31.1469,167404.0
2017-11-02 15:25:00,37.69,37.69,37.63,37.69,137664.0,31.1469,31.1469,31.0973,31.1469,137664.0
2017-11-02 15:30:00,37.69,37.69,37.61,37.62,255792.0,31.1469,31.1469,31.0808,31.089,255792.0
2017-11-02 15:35:00,37.62,37.64,37.59,37.59,783024.0,31.089,31.1056,31.0642,31.0642,783024.0
2017-11-02 15:40:00,37.59,37.6,37.51,37.52,440108.0,31.0642,31.0725,30.9981,31.0064,440108.0
2017-11-02 15:45:00,37.52,37.56,37.48,37.49,424212.0,31.0064,31.0394,30.9733,30.9816,424212.0
2017-11-02 15:50:00,37.49,37.52,37.48,37.49,467316.0,30.9816,31.0064,30.9733,30.9816,467316.0
2017-11-02 15:55:00,37.49,37.5,37.46,37.47,648980.0,30.9816,30.9899,30.9568,30.9651,648980.0
2017-11-03 09:30:00,37.44,37.73,37.38,37.66,400132.0,30.9403,31.1799,30.8907,31.1221,400132.0
2017-11-03 09:35:00,37.64,37.66,37.57,37.59,348676.0,31.1056,31.1221,31.0477,31.0642,348676.0
2017-11-03 09:40:00,37.59,37.73,37.49,37.73,347144.0,31.0642,31.1799,30.9816,31.1799,347144.0
2017-11-03 09:45:00,37.75,37.81,37.71,37.79,142076.0,31.1965,31.246,31.1634,31.2295,142076.0
2017-11-03 09:50:00,37.8,37.82,37.74,37.74,132940.0,31.2378,31.2543,31.1882,31.1882,132940.0
2017-11-03 09:55:00,37.74,37.74,37.61,37.64,222168.0,31.1882,31.1882,31.0808,31.1056,222168.0
2017-11-03 10:00:00,37.63,37.63,37.56,37.6,284864.0,31.0973,31.0973,31.0394,31.0725,284864.0
2017-11-03 10:05:00,37.6,37.62,37.57,37.61,146520.0,31.0725,31.089,31.0477,31.0808,146520.0
2017-11-03 10:10:00,37.6,37.67,37.6,37.65,107840.0,31.0725,31.1303,31.0725,31.1138,107840.0
2017-11-03 10:15:00,37.65,37.65,37.55,37.58,120516.0,31.1138,31.1138,31.0312,31.056,120516.0
2017-11-03 10:20:00,37.59,37.66,37.52,37.65,144056.0,31.0642,31.1221,31.0064,31.1138,144056.0
2017-11-03 10:25:00,37.65,37.67,37.62,37.62,86044.0,31.1138,31.1303,31.089,31.089,86044.0
2017-11-03 10:30:00,37.62,37.68,37.58,37.66,130308.0,31.089,31.1386,31.056,31.1221,130308.0
2017-11-03 10:35:00,37.66,37.68,37.58,37.59,188516.0,31.1221,31.1386,31.056,31.0642,188516.0
2017-11-03 10:40:00,37.59,37.61,37.55,37.56,108588.0,31.0642,31.0808,31.0312,31.0394,108588.0
2017-11-03 10:45:00,37.57,37.6,37.54,37.54,96204.0,31.0477,31.0725,31.0229,31.0229,96204.0
2017-11-03 10:50:00,37.54,37.63,37.53,37.62,105188.0,31.0229,31.0973,31.0147,31.089,105188.0
2017-11-03 10:55:00,37.61,37.65,37.58,37.58,76408.0,31.0808,31.1138,31.056,31.056,76408.0
2017-11-03 11:00:00,37.59,37.61,37.57,37.6,168072.0,31.0642,31.0808,31.0477,31.0725,168072.0
2017-11-03 11:05:00,37.59,37.6,37.57,37.6,126112.0,31.0642,31.0725,31.0477,31.0725,126112.0
2017-11-03 11:10:00,37.6,37.6,37.56,37.58,164188.0,31.0725,31.0725,31.0394,31.056,164188.0
2017-11-03 11:15:00,37.6,37.63,37.58,37.61,127784.0,31.0725,31.0973,31.056,31.0808,127784.0
2017-11-03 11:20:00,37.61,37.67,37.61,37.66,94388.0,31.0808,31.1303,31.0808,31.1221,94388.0
2017-11-03 11:25:00,37.65,37.66,37.63,37.66,71916.0,31.1138,31.1221,31.0973,31.1221,71916.0
2017-11-03 11:30:00,37.65,37.69,37.65,37.67,86992.0,31.1138,31.1469,31.1138,31.1303,86992.0
2017-11-03 11:35:00,37.67,37.73,37.65,37.7,89024.0,31.1303,31.1799,31.1138,31.1551,89024.0
2017-11-03 11:40:00,37.71,37.71,37.69,37.71,79132.0,31.1634,31.1634,31.1469,31.1634,79132.0
2017-11-03 11:45:00,37.71,37.73,37.71,37.72,36424.0,31.1634,31.1799,31.1634,31.1717,36424.0
2017-11-03 11:50:00,37.73,37.77,37.72,37.73,91820.0,31.1799,31.213,31.1717,31.1799,91820.0
2017-11-03 11:55:00,37.73,37.74,37.72,37.73,112876.0,31.1799,31.1882,31.1717,31.1799,112876.0
2017-11-03 12:00:00,37.73,37.77,37.72,37.76,115880.0,31.1799,31.213,31.1717,31.2047,115880.0
2017-11-03 12:05:00,37.76,37.8,37.74,37.8,45176.0,31.2047,31.2378,31.1882,31.2378,45176.0
2017-11-03 12:10:00,37.81,37.86,37.79,37.86,32036.0,31.246,31.2874,31.2295,31.2874,32036.0
2017-11-03 12:15:00,37.86,37.91,37.86,37.88,51728.0,31.2874,31.3287,31.2874,31.3039,51728.0
2017-11-03 12:20:00,37.89,37.9,37.83,37.83,47596.0,31.3122,31.3204,31.2626,31.2626,47596.0
2017-11-03 12:25:00,37.83,37.84,37.78,37.79,50800.0,31.2626,31.2708,31.2213,31.2295,50800.0
2017-11-03 12:30:00,37.79,37.81,37.78,37.81,49472.0,31.2295,31.246,31.2213,31.246,49472.0
2017-11-03 12:35:00,37.81,37.84,37.8,37.82,58584.0,31.246,31.2708,31.2378,31.2543,58584.0
2017-11-03 12:40:00,37.82,37.85,37.8,37.85,51740.0,31.2543,31.2791,31.2378,31.2791,51740.0
2017-11-03 12:45:00,37.85,37.86,37.82,37.85,51912.0,31.2791,31.2874,31.2543,31.2791,51912.0
2017-11-03 12:50:00,37.85,37.94,37.85,37.89,70320.0,31.2791,31.3535,31.2791,31.3122,70320.0
2017-11-03 12:55:00,37.89,37.9,37.87,37.87,42380.0,31.3122,31.3204,31.2956,31.2956,42380.0
2017-11-03 13:00:00,37.87,37.97,37.86,37.96,93344.0,31.2956,31.3783,31.2874,31.37,93344.0
2017-11-03 13:05:00,37.95,38.03,37.94,37.98,183260.0,31.3617,31.4279,31.3535,31.3865,183260.0
2017-11-03 13:10:00,37.98,38.16,37.98,38.09,164384.0,31.3865,31.5353,31.3865,31.4774,164384.0
2017-11-03 13:15:00,38.08,38.12,37.98,37.98,97152.0,31.4692,31.5022,31.3865,31.3865,97152.0
2017-11-03 13:20:00,37.98,38.06,37.97,38.02,69140.0,31.3865,31.4526,31.3783,31.4196,69140.0
2017-11-03 13:25:00,38.02,38.02,38.0,38.0,30800.0,31.4196,31.4196,31.4031,31.4031,30800.0
2017-11-03 13:30:00,38.0,38.03,37.96,38.02,65576.0,31.4031,31.4279,31.37,31.4196,65576.0
2017-11-03 13:35:00,38.03,38.1,38.02,38.04,102460.0,31.4279,31.4857,31.4196,31.4361,102460.0
2017-11-03 13:40:00,38.05,38.09,38.04,38.05,112484.0,31.4444,31.4774,31.4361,31.4444,112484.0
2017-11-03 13:45:00,38.05,38.09,38.03,38.07,60308.0,31.4444,31.4774,31.4279,31.4609,60308.0
2017-11-03 13:50:00,38.06,38.15,38.06,38.11,209164.0,31.4526,31.527,31.4526,31.494,209164.0
2017-11-03 13:55:00,38.12,38.15,38.08,38.08,77876.0,31.5022,31.527,31.4692,31.4692,77876.0
2017-11-03 14:00:00,38.07,38.07,38.0,38.03,87596.0,31.4609,31.4609,31.4031,31.4279,87596.0
2017-11-03 14:05:00,38.04,38.06,38.03,38.06,58240.0,31.4361,31.4526,31.4279,31.4526,58240.0
2017-11-03 14:10:00,38.07,38.13,38.07,38.09,57008.0,31.4609,31.5105,31.4609,31.4774,57008.0
2017-11-03 14:15:00,38.09,38.13,38.07,38.12,51888.0,31.4774,31.5105,31.4609,31.5022,51888.0
2017-11-03 14:20:00,38.12,38.18,38.12,38.17,54760.0,31.5022,31.5518,31.5022,31.5435,54760.0
2017-11-03 14:25:00,38.17,38.23,38.17,38.19,93116.0,31.5435,31.5931,31.5435,31.5601,93116.0
2017-11-03 14:30:00,38.18,38.21,38.16,38.21,91144.0,31.5518,31.5766,31.5353,31.5766,91144.0
2017-11-03 14:35:00,38.2,38.25,38.17,38.25,74240.0,31.5683,31.6097,31.5435,31.6097,74240.0
2017-11-03 14:40:00,38.24,38.24,38.17,38.17,102976.0,31.6014,31.6014,31.5435,31.5435,102976.0
2017-11-03 14:45:00,38.17,38.24,38.17,38.24,87248.0,31.5435,31.6014,31.5435,31.6014,87248.0
2017-11-03 14:50:00,38.24,38.26,38.21,38.22,97140.0,31.6014,31.6179,31.5766,31.5849,97140.0
2017-11-03 14:55:00,38.21,38.23,38.2,38.21,103684.0,31.5766,31.5931,31.5683,31.5766,103684.0
2017-11-03 15:00:00,38.21,38.24,38.21,38.23,84520.0,31.5766,31.6014,31.5766,31.5931,84520.0
2017-11-03 15:05:00,38.23,38.27,38.23,38.26,125828.0,31.5931,31.6262,31.5931,31.6179,125828.0
2017-11-03 15:10:00,38.26,38.29,38.26,38.29,144296.0,31.6179,31.6427,31.6179,31.6427,144296.0
2017-11-03 15:15:00,38.29,38.29,38.22,38.22,136944.0,31.6427,31.6427,31.5849,31.5849,136944.0
2017-11-03 15:20:00,38.22,38.22,38.14,38.19,139212.0,31.5849,31.5849,31.5188,31.5601,139212.0
2017-11-03 15:25:00,38.18,38.25,38.17,38.24,131500.0,31.5518,31.6097,31.5435,31.6014,131500.0
2017-11-03 15:30:00,38.24,38.27,38.2,38.22,213104.0,31.6014,31.6262,31.5683,31.5849,213104.0
2017-11-03 15:35:00,38.22,38.26,38.2,38.22,192360.0,31.5849,31.6179,31.5683,31.5849,192360.0
2017-11-03 15:40:00,38.22,38.24,38.22,38.24,133028.0,31.5849,31.6014,31.5849,31.6014,133028.0
2017-11-03 15:45:00,38.24,38.24,38.12,38.15,307404.0,31.6014,31.6014,31.5022,31.527,307404.0
2017-11-03 15:50:00,38.14,38.15,38.1,38.14,329876.0,31.5188,31.527,31.4857,31.5188,329876.0
2017-11-03 15:55:00,38.14,38.16,38.1,38.16,599956.0,31.5188,31.5353,31.4857,31.5353,599956.0
2017-11-06 09:30:00,38.23,38.23,38.11,38.19,142696.0,31.5931,31.5931,31.494,31.5601,142696.0
2017-11-06 09:35:00,38.19,38.28,38.13,38.13,123876.0,31.5601,31.6344,31.5105,31.5105,123876.0
2017-11-06 09:40:00,38.15,38.2,38.12,38.2,68516.0,31.527,31.5683,31.5022,31.5683,68516.0
2017-11-06 09:45:00,38.2,38.22,38.14,38.19,16972.0,31.5683,31.5849,31.5188,31.5601,16972.0
2017-11-06 09:50:00,38.17,38.22,38.14,38.21,34388.0,31.5435,31.5849,31.5188,31.5766,34388.0
2017-11-06 09:55:00,38.21,38.24,38.16,38.16,33452.0,31.5766,31.6014,31.5353,31.5353,33452.0
2017-11-06 10:00:00,38.16,38.16,38.07,38.07,28208.0,31.5353,31.5353,31.4609,31.4609,28208.0
2017-11-06 10:05:00,38.08,38.12,38.08,38.1,32188.0,31.4692,31.5022,31.4692,31.4857,32188.0
2017-11-06 10:10:00,38.09,38.1,38.05,38.08,44772.0,31.4774,31.4857,31.4444,31.4692,44772.0
2017-11-06 10:15:00,38.07,38.09,38.02,38.06,42084.0,31.4609,31.4774,31.4196,31.4526,42084.0
2017-11-06 10:20:00,38.03,38.09,38.03,38.04,31132.0,31.4279,31.4774,31.4279,31.4361,31132.0
2017-11-06 10:25:00,38.04,38.09,38.04,38.05,32212.0,31.4361,31.4774,31.4361,31.4444,32212.0
2017-11-06 10:30:00,38.05,38.09,38.02,38.05,45416.0,31.4444,31.4774,31.4196,31.4444,45416.0
2017-11-06 10:35:00,38.05,38.1,38.05,38.08,42672.0,31.4444,31.4857,31.4444,31.4692,42672.0
2017-11-06 10:40:00,38.08,38.09,38.02,38.02,41332.0,31.4692,31.4774,31.4196,31.4196,41332.0
2017-11-06 10:45:00,38.03,38.07,37.99,38.0,58204.0,31.4279,31.4609,31.3948,31.4031,58204.0
2017-11-06 10:50:00,37.99,38.0,37.95,37.95,82312.0,31.3948,31.4031,31.3617,31.3617,82312.0
2017-11-06 10:55:00,37.95,38.07,37.94,38.07,47208.0,31.3617,31.4609,31.3535,31.4609,47208.0
2017-11-06 11:00:00,38.09,38.12,38.07,38.1,77168.0,31.4774,31.5022,31.4609,31.4857,77168.0
2017-11-06 11:05:00,38.09,38.09,37.99,38.04,37528.0,31.4774,31.4774,31.3948,31.4361,37528.0
2017-11-06 11:10:00,38.04,38.16,38.02,38.13,45240.0,31.4361,31.5353,31.4196,31.5105,45240.0
2017-11-06 11:15:00,38.13,38.15,38.1,38.11,43364.0,31.5105,31.527,31.4857,31.494,43364.0
2017-11-06 11:20:00,38.11,38.11,38.06,38.08,16500.0,31.494,31.494,31.4526,31.4692,16500.0
2017-11-06 11:25:00,38.09,38.17,38.08,38.17,27592.0,31.4774,31.5435,31.4692,31.5435,27592.0
2017-11-06 11:30:00,38.16,38.16,38.11,38.14,102256.0,31.5353,31.5353,31.494,31.5188,102256.0
2017-11-06 11:35:00,38.13,38.18,38.11,38.15,51752.0,31.5105,31.5518,31.494,31.527,51752.0
2017-11-06 11:40:00,38.15,38.17,38.13,38.13,29436.0,31.527,31.5435,31.5105,31.5105,29436.0
2017-11-06 11:45:00,38.11,38.13,38.1,38.11,29828.0,31.494,31.5105,31.4857,31.494,29828.0
2017-11-06 11:50:00,38.1,38.14,38.09,38.14,32900.0,31.4857,31.5188,31.4774,31.5188,32900.0
2017-11-06 11:55:00,38.14,38.17,38.11,38.13,48736.0,31.5188,31.5435,31.494,31.5105,48736.0
2017-11-06 12:00:00,38.13,38.17,38.12,38.16,23096.0,31.5105,31.5435,31.5022,31.5353,23096.0
2017-11-06 12:05:00,38.15,38.16,38.13,38.14,35284.0,31.527,31.5353,31.5105,31.5188,35284.0
2017-11-06 12:10:00,38.14,38.15,38.13,38.13,22404.0,31.5188,31.527,31.5105,31.5105,22404.0
2017-11-06 12:15:00,38.13,38.16,38.13,38.16,30356.0,31.5105,31.5353,31.5105,31.5353,30356.0
2017-11-06 12:20:00,38.16,38.18,38.12,38.13,61988.0,31.5353,31.5518,31.5022,31.5105,61988.0
2017-11-06 12:25:00,38.13,38.15,38.12,38.15,26620.0,31.5105,31.527,31.5022,31.527,26620.0
2017-11-06 12:30:00,38.14,38.17,38.14,38.16,34400.0,31.5188,31.5435,31.5188,31.5353,34400.0
2017-11-06 12:35:00,38.16,38.16,38.13,38.13,31836.0,31.5353,31.5353,31.5105,31.5105,31836.0
2017-11-06 12:40:00,38.13,38.13,38.11,38.11,40940.0,31.5105,31.5105,31.494,31.494,40940.0
2017-11-06 12:45:00,38.1,38.1,38.08,38.09,26996.0,31.4857,31.4857,31.4692,31.4774,26996.0
2017-11-06 12:50:00,38.08,38.12,38.08,38.11,26548.0,31.4692,31.5022,31.4692,31.494,26548.0
2017-11-06 12:55:00,38.12,38.15,38.09,38.1,40724.0,31.5022,31.527,31.4774,31.4857,40724.0
2017-11-06 13:00:00,38.1,38.15,38.09,38.14,17400.0,31.4857,31.527,31.4774,31.5188,17400.0
2017-11-06 13:05:00,38.13,38.15,38.12,38.15,8400.0,31.5105,31.527,31.5022,31.527,8400.0
2017-11-06 13:10:00,38.15,38.15,38.1,38.1,46684.0,31.527,31.527,31.4857,31.4857,46684.0
2017-11-06 13:15:00,38.1,38.12,38.07,38.12,29700.0,31.4857,31.5022,31.4609,31.5022,29700.0
2017-11-06 13:20:00,38.12,38.14,38.08,38.08,30956.0,31.5022,31.5188,31.4692,31.4692,30956.0
2017-11-06 13:25:00,38.09,38.09,38.07,38.08,27652.0,31.4774,31.4774,31.4609,31.4692,27652.0
2017-11-06 13:30:00,38.07,38.07,38.06,38.07,18000.0,31.4609,31.4609,31.4526,31.4609,18000.0
2017-11-06 13:35:00,38.08,38.09,38.05,38.07,25620.0,31.4692,31.4774,31.4444,31.4609,25620.0
2017-11-06 13:40:00,38.07,38.07,38.04,38.05,18780.0,31.4609,31.4609,31.4361,31.4444,18780.0
2017-11-06 13:45:00,38.06,38.08,38.05,38.06,33336.0,31.4526,31.4692,31.4444,31.4526,33336.0
2017-11-06 13:50:00,38.06,38.08,38.05,38.06,25356.0,31.4526,31.4692,31.4444,31.4526,25356.0
2017-11-06 13:55:00,38.07,38.08,38.06,38.07,24140.0,31.4609,31.4692,31.4526,31.4609,24140.0
2017-11-06 14:00:00,38.07,38.07,37.99,38.0,39820.0,31.4609,31.4609,31.3948,31.4031,39820.0
2017-11-06 14:05:00,38.0,38.01,37.98,38.01,39024.0,31.4031,31.4113,31.3865,31.4113,39024.0
2017-11-06 14:10:00,38.02,38.02,37.98,37.99,24200.0,31.4196,31.4196,31.3865,31.3948,24200.0
2017-11-06 14:15:00,37.98,38.04,37.98,38.0,34516.0,31.3865,31.4361,31.3865,31.4031,34516.0
2017-11-06 14:20:00,38.0,38.02,37.98,38.02,24196.0,31.4031,31.4196,31.3865,31.4196,24196.0
2017-11-06 14:25:00,38.02,38.03,37.98,37.98,51536.0,31.4196,31.4279,31.3865,31.3865,51536.0
2017-11-06 14:30:00,37.99,37.99,37.94,37.95,46348.0,31.3948,31.3948,31.3535,31.3617,46348.0
2017-11-06 14:35:00,37.95,37.96,37.92,37.93,37000.0,31.3617,31.37,31.3369,31.3452,37000.0
2017-11-06 14:40:00,37.92,37.96,37.92,37.95,42312.0,31.3369,31.37,31.3369,31.3617,42312.0
2017-11-06 14:45:00,37.95,37.98,37.94,37.95,41208.0,31.3617,31.3865,31.3535,31.3617,41208.0
2017-11-06 14:50:00,37.95,37.96,37.91,37.95,60168.0,31.3617,31.37,31.3287,31.3617,60168.0
2017-11-06 14:55:00,37.95,37.99,37.94,37.99,26408.0,31.3617,31.3948,31.3535,31.3948,26408.0
2017-11-06 15:00:00,37.99,38.02,37.98,38.02,32620.0,31.3948,31.4196,31.3865,31.4196,32620.0
2017-11-06 15:05:00,38.02,38.04,37.94,37.94,57856.0,31.4196,31.4361,31.3535,31.3535,57856.0
2017-11-06 15:10:00,37.94,38.02,37.94,38.01,94288.0,31.3535,31.4196,31.3535,31.4113,94288.0
2017-11-06 15:15:00,38.01,38.01,37.95,37.98,83056.0,31.4113,31.4113,31.3617,31.3865,83056.0
2017-11-06 15:20:00,37.99,38.03,37.99,38.01,67856.0,31.3948,31.4279,31.3948,31.4113,67856.0
2017-11-06 15:25:00,38.01,38.02,37.99,38.02,43128.0,31.4113,31.4196,31.3948,31.4196,43128.0
2017-11-06 15:30:00,38.02,38.05,38.02,38.04,62496.0,31.4196,31.4444,31.4196,31.4361,62496.0
2017-11-06 15:35:00,38.04,38.04,37.97,37.99,96676.0,31.4361,31.4361,31.3783,31.3948,96676.0
2017-11-06 15:40:00,37.99,38.02,37.95,37.98,80452.0,31.3948,31.4196,31.3617,31.3865,80452.0
2017-11-06 15:45:00,37.98,37.98,37.96,37.98,79420.0,31.3865,31.3865,31.37,31.3865,79420.0
2017-11-06 15:50:00,37.98,37.98,37.91,37.93,137180.0,31.3865,31.3865,31.3287,31.3452,137180.0
2017-11-06 15:55:00,37.94,37.96,37.93,37.96,215760.0,31.3535,31.37,31.3452,31.37,215760.0
2017-11-07 09:30:00,38.08,38.14,37.98,38.11,130044.0,31.4692,31.5188,31.3865,31.494,130044.0
2017-11-07 09:35:00,38.09,38.24,38.07,38.17,96860.0,31.4774,31.6014,31.4609,31.5435,96860.0
2017-11-07 09:40:00,38.17,38.2,38.08,38.12,96232.0,31.5435,31.5683,31.4692,31.5022,96232.0
2017-11-07 09:45:00,38.13,38.34,38.13,38.33,63504.0,31.5105,31.684,31.5105,31.6758,63504.0
2017-11-07 09:50:00,38.34,38.38,38.31,38.35,137652.0,31.684,31.7171,31.6592,31.6923,137652.0
2017-11-07 09:55:00,38.35,38.44,38.34,38.39,94812.0,31.6923,31.7667,31.684,31.7254,94812.0
2017-11-07 10:00:00,38.38,38.57,38.37,38.57,91764.0,31.7171,31.8741,31.7088,31.8741,91764.0
2017-11-07 10:05:00,38.57,38.57,38.52,38.52,96792.0,31.8741,31.8741,31.8328,31.8328,96792.0
2017-11-07 10:10:00,38.53,38.57,38.47,38.54,52168.0,31.841,31.8741,31.7915,31.8493,52168.0
2017-11-07 10:15:00,38.54,38.6,38.51,38.58,60052.0,31.8493,31.8989,31.8245,31.8824,60052.0
2017-11-07 10:20:00,38.57,38.57,38.49,38.51,52072.0,31.8741,31.8741,31.808,31.8245,52072.0
2017-11-07 10:25:00,38.52,38.62,38.48,38.6,49068.0,31.8328,31.9154,31.7997,31.8989,49068.0
2017-11-07 10:30:00,38.6,38.62,38.57,38.6,80500.0,31.8989,31.9154,31.8741,31.8989,80500.0
2017-11-07 10:35:00,38.61,38.63,38.52,38.63,46840.0,31.9072,31.9237,31.8328,31.9237,46840.0
2017-11-07 10:40:00,38.65,38.72,38.64,38.67,60316.0,31.9402,31.9981,31.932,31.9567,60316.0
2017-11-07 10:45:00,38.66,38.7,38.65,38.7,47984.0,31.9485,31.9815,31.9402,31.9815,47984.0
2017-11-07 10:50:00,38.7,38.73,38.67,38.69,51988.0,31.9815,32.0063,31.9567,31.9733,51988.0
2017-11-07 10:55:00,38.69,38.71,38.65,38.67,62480.0,31.9733,31.9898,31.9402,31.9567,62480.0
2017-11-07 11:00:00,38.65,38.69,38.63,38.66,47444.0,31.9402,31.9733,31.9237,31.9485,47444.0
2017-11-07 11:05:00,38.67,38.73,38.66,38.68,56848.0,31.9567,32.0063,31.9485,31.965,56848.0
2017-11-07 11:10:00,38.68,38.77,38.67,38.74,120880.0,31.965,32.0394,31.9567,32.0146,120880.0
2017-11-07 11:15:00,38.73,38.76,38.73,38.75,57728.0,32.0063,32.0311,32.0063,32.0229,57728.0
2017-11-07 11:20:00,38.75,38.77,38.69,38.7,45832.0,32.0229,32.0394,31.9733,31.9815,45832.0
2017-11-07 11:25:00,38.69,38.69,38.62,38.63,24572.0,31.9733,31.9733,31.9154,31.9237,24572.0
2017-11-07 11:30:00,38.62,38.67,38.6,38.66,28748.0,31.9154,31.9567,31.8989,31.9485,28748.0
2017-11-07 11:35:00,38.66,38.73,38.66,38.71,57764.0,31.9485,32.0063,31.9485,31.9898,57764.0
2017-11-07 11:40:00,38.7,38.74,38.68,38.7,33852.0,31.9815,32.0146,31.965,31.9815,33852.0
2017-11-07 11:45:00,38.72,38.76,38.7,38.74,33000.0,31.9981,32.0311,31.9815,32.0146,33000.0
2017-11-07 11:50:00,38.74,38.76,38.71,38.71,50368.0,32.0146,32.0311,31.9898,31.9898,50368.0
2017-11-07 11:55:00,38.7,38.71,38.67,38.7,20628.0,31.9815,31.9898,31.9567,31.9815,20628.0
2017-11-07 12:00:00,38.71,38.72,38.68,38.71,12068.0,31.9898,31.9981,31.965,31.9898,12068.0
2017-11-07 12:05:00,38.72,38.74,38.67,38.69,24076.0,31.9981,32.0146,31.9567,31.9733,24076.0
2017-11-07 12:10:00,38.7,38.77,38.7,38.74,39480.0,31.9815,32.0394,31.9815,32.0146,39480.0
2017-11-07 12:15:00,38.75,38.78,38.72,38.74,35088.0,32.0229,32.0476,31.9981,32.0146,35088.0
2017-11-07 12:20:00,38.74,38.76,38.71,38.75,19300.0,32.0146,32.0311,31.9898,32.0229,19300.0
2017-11-07 12:25:00,38.76,38.77,38.74,38.74,23860.0,32.0311,32.0394,32.0146,32.0146,23860.0
2017-11-07 12:30:00,38.74,38.77,38.73,38.73,17912.0,32.0146,32.0394,32.0063,32.0063,17912.0
2017-11-07 12:35:00,38.74,38.79,38.74,38.79,3200.0,32.0146,32.0559,32.0146,32.0559,3200.0
2017-11-07 12:40:00,38.78,38.79,38.75,38.76,19680.0,32.0476,32.0559,32.0229,32.0311,19680.0
2017-11-07 12:45:00,38.75,38.76,38.71,38.72,22496.0,32.0229,32.0311,31.9898,31.9981,22496.0
2017-11-07 12:50:00,38.72,38.74,38.71,38.74,37800.0,31.9981,32.0146,31.9898,32.0146,37800.0
2017-11-07 12:55:00,38.74,38.75,38.7,38.73,39452.0,32.0146,32.0229,31.9815,32.0063,39452.0
2017-11-07 13:00:00,38.72,38.74,38.71,38.72,24584.0,31.9981,32.0146,31.9898,31.9981,24584.0
2017-11-07 13:05:00,38.72,38.77,38.69,38.77,73692.0,31.9981,32.0394,31.9733,32.0394,73692.0
2017-11-07 13:10:00,38.77,38.81,38.75,38.75,21240.0,32.0394,32.0724,32.0229,32.0229,21240.0
2017-11-07 13:15:00,38.75,38.76,38.71,38.72,23736.0,32.0229,32.0311,31.9898,31.9981,23736.0
2017-11-07 13:20:00,38.71,38.72,38.67,38.71,20600.0,31.9898,31.9981,31.9567,31.9898,20600.0
2017-11-07 13:25:00,38.71,38.71,38.65,38.68,25672.0,31.9898,31.9898,31.9402,31.965,25672.0
2017-11-07 13:30:00,38.68,38.71,38.67,38.71,26172.0,31.965,31.9898,31.9567,31.9898,26172.0
2017-11-07 13:35:00,38.7,38.73,38.69,38.73,10332.0,31.9815,32.0063,31.9733,32.0063,10332.0
2017-11-07 13:40:00,38.72,38.81,38.71,38.81,82156.0,31.9981,32.0724,31.9898,32.0724,82156.0
2017-11-07 13:45:00,38.81,38.87,38.79,38.86,103032.0,32.0724,32.122,32.0559,32.1138,103032.0
2017-11-07 13:50:00,38.87,38.87,38.84,38.85,69048.0,32.122,32.122,32.0972,32.1055,69048.0
2017-11-07 13:55:00,38.85,38.87,38.82,38.82,38532.0,32.1055,32.122,32.0807,32.0807,38532.0
2017-11-07 14:00:00,38.81,38.86,38.81,38.86,52024.0,32.0724,32.1138,32.0724,32.1138,52024.0
2017-11-07 14:05:00,38.85,38.85,38.82,38.84,154652.0,32.1055,32.1055,32.0807,32.0972,154652.0
2017-11-07 14:10:00,38.84,38.86,38.82,38.86,151616.0,32.0972,32.1138,32.0807,32.1138,151616.0
2017-11-07 14:15:00,38.86,38.86,38.81,38.85,96988.0,32.1138,32.1138,32.0724,32.1055,96988.0
2017-11-07 14:20:00,38.84,38.85,38.82,38.83,49060.0,32.0972,32.1055,32.0807,32.089,49060.0
2017-11-07 14:25:00,38.82,38.85,38.82,38.82,47892.0,32.0807,32.1055,32.0807,32.0807,47892.0
2017-11-07 14:30:00,38.83,38.85,38.81,38.84,53492.0,32.089,32.1055,32.0724,32.0972,53492.0
2017-11-07 14:35:00,38.84,38.86,38.82,38.85,59692.0,32.0972,32.1138,32.0807,32.1055,59692.0
2017-11-07 14:40:00,38.85,38.87,38.83,38.87,56772.0,32.1055,32.122,32.089,32.122,56772.0
2017-11-07 14:45:00,38.86,38.88,38.83,38.86,63412.0,32.1138,32.1303,32.089,32.1138,63412.0
2017-11-07 14:50:00,38.85,38.89,38.85,38.89,44448.0,32.1055,32.1386,32.1055,32.1386,44448.0
2017-11-07 14:55:00,38.89,38.94,38.88,38.94,88288.0,32.1386,32.1799,32.1303,32.1799,88288.0
2017-11-07 15:00:00,38.94,38.94,38.87,38.9,63900.0,32.1799,32.1799,32.122,32.1468,63900.0
2017-11-07 15:05:00,38.9,38.9,38.86,38.87,67072.0,32.1468,32.1468,32.1138,32.122,67072.0
2017-11-07 15:10:00,38.88,38.9,38.87,38.87,33448.0,32.1303,32.1468,32.122,32.122,33448.0
2017-11-07 15:15:00,38.87,38.92,38.87,38.92,53848.0,32.122,32.1633,32.122,32.1633,53848.0
2017-11-07 15:20:00,38.92,38.96,38.91,38.94,132812.0,32.1633,32.1964,32.1551,32.1799,132812.0
2017-11-07 15:25:00,38.93,38.95,38.91,38.94,75032.0,32.1716,32.1881,32.1551,32.1799,75032.0
2017-11-07 15:30:00,38.93,38.93,38.9,38.92,93960.0,32.1716,32.1716,32.1468,32.1633,93960.0
2017-11-07 15:35:00,38.92,38.92,38.86,38.88,105992.0,32.1633,32.1633,32.1138,32.1303,105992.0
2017-11-07 15:40:00,38.88,38.91,38.75,38.75,168168.0,32.1303,32.1551,32.0229,32.0229,168168.0
2017-11-07 15:45:00,38.76,38.79,38.71,38.79,260388.0,32.0311,32.0559,31.9898,32.0559,260388.0
2017-11-07 15:50:00,38.79,38.84,38.79,38.83,183884.0,32.0559,32.0972,32.0559,32.089,183884.0
2017-11-07 15:55:00,38.83,38.88,38.82,38.87,406328.0,32.089,32.1303,32.0807,32.122,406328.0
2017-11-08 09:30:00,38.75,38.92,38.69,38.92,110300.0,32.0229,32.1633,31.9733,32.1633,110300.0
2017-11-08 09:35:00,38.91,38.91,38.83,38.85,88728.0,32.1551,32.1551,32.089,32.1055,88728.0
2017-11-08 09:40:00,38.85,38.88,38.8,38.85,178272.0,32.1055,32.1303,32.0642,32.1055,178272.0
2017-11-08 09:45:00,38.83,38.87,38.8,38.81,35496.0,32.089,32.122,32.0642,32.0724,35496.0
2017-11-08 09:50:00,38.8,38.82,38.75,38.8,33376.0,32.0642,32.0807,32.0229,32.0642,33376.0
2017-11-08 09:55:00,38.78,38.88,38.77,38.87,22624.0,32.0476,32.1303,32.0394,32.122,22624.0
2017-11-08 10:00:00,38.86,38.86,38.83,38.85,21288.0,32.1138,32.1138,32.089,32.1055,21288.0
2017-11-08 10:05:00,38.83,38.85,38.82,38.83,31520.0,32.089,32.1055,32.0807,32.089,31520.0
2017-11-08 10:10:00,38.84,38.9,38.84,38.89,46580.0,32.0972,32.1468,32.0972,32.1386,46580.0
2017-11-08 10:15:00,38.88,38.94,38.88,38.9,18828.0,32.1303,32.1799,32.1303,32.1468,18828.0
2017-11-08 10:20:00,38.89,38.91,38.86,38.9,26560.0,32.1386,32.1551,32.1138,32.1468,26560.0
2017-11-08 10:25:00,38.89,38.89,38.84,38.85,21520.0,32.1386,32.1386,32.0972,32.1055,21520.0
2017-11-08 10:30:00,38.85,38.85,38.79,38.84,50480.0,32.1055,32.1055,32.0559,32.0972,50480.0
2017-11-08 10:35:00,38.84,38.84,38.77,38.79,19000.0,32.0972,32.0972,32.0394,32.0559,19000.0
2017-11-08 10:40:00,38.79,38.8,38.77,38.79,16496.0,32.0559,32.0642,32.0394,32.0559,16496.0
2017-11-08 10:45:00,38.78,38.83,38.77,38.83,38144.0,32.0476,32.089,32.0394,32.089,38144.0
2017-11-08 10:50:00,38.83,38.85,38.8,38.81,55592.0,32.089,32.1055,32.0642,32.0724,55592.0
2017-11-08 10:55:00,38.81,38.84,38.81,38.83,21792.0,32.0724,32.0972,32.0724,32.089,21792.0
2017-11-08 11:00:00,38.82,38.83,38.79,38.82,41800.0,32.0807,32.089,32.0559,32.0807,41800.0
2017-11-08 11:05:00,38.83,38.87,38.83,38.86,28132.0,32.089,32.122,32.089,32.1138,28132.0
2017-11-08 11:10:00,38.85,38.87,38.84,38.87,39108.0,32.1055,32.122,32.0972,32.122,39108.0
2017-11-08 11:15:00,38.87,38.88,38.83,38.84,46172.0,32.122,32.1303,32.089,32.0972,46172.0
2017-11-08 11:20:00,38.84,38.84,38.68,38.68,79444.0,32.0972,32.0972,31.965,31.965,79444.0
2017-11-08 11:25:00,38.68,38.7,38.6,38.68,53808.0,31.965,31.9815,31.8989,31.965,53808.0
2017-11-08 11:30:00,38.68,38.69,38.61,38.66,60200.0,31.965,31.9733,31.9072,31.9485,60200.0
2017-11-08 11:35:00,38.67,38.69,38.59,38.69,64956.0,31.9567,31.9733,31.8906,31.9733,64956.0
2017-11-08 11:40:00,38.69,38.71,38.63,38.63,46528.0,31.9733,31.9898,31.9237,31.9237,46528.0
2017-11-08 11:45:00,38.63,38.64,38.59,38.59,31380.0,31.9237,31.932,31.8906,31.8906,31380.0
2017-11-08 11:50:00,38.58,38.63,38.56,38.59,30800.0,31.8824,31.9237,31.8658,31.8906,30800.0
2017-11-08 11:55:00,38.59,38.6,38.53,38.55,37520.0,31.8906,31.8989,31.841,31.8576,37520.0
2017-11-08 12:00:00,38.55,38.55,38.51,38.54,26516.0,31.8576,31.8576,31.8245,31.8493,26516.0
2017-11-08 12:05:00,38.55,38.57,38.52,38.55,18896.0,31.8576,31.8741,31.8328,31.8576,18896.0
2017-11-08 12:10:00,38.55,38.59,38.53,38.57,50920.0,31.8576,31.8906,31.841,31.8741,50920.0
2017-11-08 12:15:00,38.57,38.57,38.54,38.55,40824.0,31.8741,31.8741,31.8493,31.8576,40824.0
2017-11-08 12:20:00,38.56,38.56,38.54,38.54,23260.0,31.8658,31.8658,31.8493,31.8493,23260.0
2017-11-08 12:25:00,38.54,38.55,38.52,38.52,24476.0,31.8493,31.8576,31.8328,31.8328,24476.0
2017-11-08 12:30:00,38.51,38.56,38.48,38.56,38912.0,31.8245,31.8658,31.7997,31.8658,38912.0
2017-11-08 12:35:00,38.56,38.62,38.56,38.62,20836.0,31.8658,31.9154,31.8658,31.9154,20836.0
2017-11-08 12:40:00,38.62,38.64,38.57,38.57,28552.0,31.9154,31.932,31.8741,31.8741,28552.0
2017-11-08 12:45:00,38.57,38.59,38.55,38.56,21060.0,31.8741,31.8906,31.8576,31.8658,21060.0
2017-11-08 12:50:00,38.56,38.61,38.56,38.59,29716.0,31.8658,31.9072,31.8658,31.8906,29716.0
2017-11-08 12:55:00,38.58,38.59,38.57,38.59,14000.0,31.8824,31.8906,31.8741,31.8906,14000.0
2017-11-08 13:00:00,38.59,38.59,38.56,38.58,16468.0,31.8906,31.8906,31.8658,31.8824,16468.0
2017-11-08 13:05:00,38.58,38.64,38.58,38.64,23244.0,31.8824,31.932,31.8824,31.932,23244.0
2017-11-08 13:10:00,38.63,38.64,38.61,38.64,16800.0,31.9237,31.932,31.9072,31.932,16800.0
2017-11-08 13:15:00,38.64,38.65,38.61,38.61,24148.0,31.932,31.9402,31.9072,31.9072,24148.0
2017-11-08 13:20:00,38.61,38.62,38.61,38.62,37156.0,31.9072,31.9154,31.9072,31.9154,37156.0
2017-11-08 13:25:00,38.62,38.62,38.6,38.62,57160.0,31.9154,31.9154,31.8989,31.9154,57160.0
2017-11-08 13:30:00,38.61,38.62,38.6,38.62,15460.0,31.9072,31.9154,31.8989,31.9154,15460.0
2017-11-08 13:35:00,38.61,38.62,38.6,38.61,19108.0,31.9072,31.9154,31.8989,31.9072,19108.0
2017-11-08 13:40:00,38.6,38.63,38.6,38.61,69884.0,31.8989,31.9237,31.8989,31.9072,69884.0
2017-11-08 13:45:00,38.61,38.62,38.6,38.61,31456.0,31.9072,31.9154,31.8989,31.9072,31456.0
2017-11-08 13:50:00,38.61,38.63,38.6,38.63,33524.0,31.9072,31.9237,31.8989,31.9237,33524.0
2017-11-08 13:55:00,38.63,38.65,38.62,38.65,26248.0,31.9237,31.9402,31.9154,31.9402,26248.0
2017-11-08 14:00:00,38.65,38.66,38.58,38.6,32744.0,31.9402,31.9485,31.8824,31.8989,32744.0
2017-11-08 14:05:00,38.6,38.61,38.58,38.59,25540.0,31.8989,31.9072,31.8824,31.8906,25540.0
2017-11-08 14:10:00,38.59,38.59,38.58,38.58,29364.0,31.8906,31.8906,31.8824,31.8824,29364.0
2017-11-08 14:15:00,38.58,38.59,38.57,38.59,44660.0,31.8824,31.8906,31.8741,31.8906,44660.0
2017-11-08 14:20:00,38.59,38.63,38.59,38.62,211924.0,31.8906,31.9237,31.8906,31.9154,211924.0
2017-11-08 14:25:00,38.62,38.68,38.6,38.68,40828.0,31.9154,31.965,31.8989,31.965,40828.0
2017-11-08 14:30:00,38.68,38.72,38.68,38.72,20684.0,31.965,31.9981,31.965,31.9981,20684.0
2017-11-08 14:35:00,38.72,38.76,38.7,38.71,60408.0,31.9981,32.0311,31.9815,31.9898,60408.0
2017-11-08 14:40:00,38.71,38.71,38.66,38.66,42012.0,31.9898,31.9898,31.9485,31.9485,42012.0
2017-11-08 14:45:00,38.66,38.73,38.64,38.72,146736.0,31.9485,32.0063,31.932,31.9981,146736.0
2017-11-08 14:50:00,38.71,38.72,38.65,38.7,129064.0,31.9898,31.9981,31.9402,31.9815,129064.0
2017-11-08 14:55:00,38.7,38.77,38.7,38.77,157608.0,31.9815,32.0394,31.9815,32.0394,157608.0
2017-11-08 15:00:00,38.76,38.78,38.72,38.74,161176.0,32.0311,32.0476,31.9981,32.0146,161176.0
2017-11-08 15:05:00,38.74,38.76,38.7,38.71,165532.0,32.0146,32.0311,31.9815,31.9898,165532.0
2017-11-08 15:10:00,38.72,38.73,38.71,38.73,131444.0,31.9981,32.0063,31.9898,32.0063,131444.0
2017-11-08 15:15:00,38.73,38.73,38.71,38.71,161140.0,32.0063,32.0063,31.9898,31.9898,161140.0
2017-11-08 15:20:00,38.71,38.74,38.71,38.74,152020.0,31.9898,32.0146,31.9898,32.0146,152020.0
2017-11-08 15:25:00,38.74,38.75,38.72,38.75,156480.0,32.0146,32.0229,31.9981,32.0229,156480.0
2017-11-08 15:30:00,38.75,38.79,38.75,38.79,136744.0,32.0229,32.0559,32.0229,32.0559,136744.0
2017-11-08 15:35:00,38.79,38.8,38.77,38.79,251348.0,32.0559,32.0642,32.0394,32.0559,251348.0
2017-11-08 15:40:00,38.79,38.81,38.75,38.79,217360.0,32.0559,32.0724,32.0229,32.0559,217360.0
2017-11-08 15:45:00,38.79,38.79,38.75,38.77,126988.0,32.0559,32.0559,32.0229,32.0394,126988.0
2017-11-08 15:50:00,38.77,38.78,38.74,38.74,170500.0,32.0394,32.0476,32.0146,32.0146,170500.0
2017-11-08 15:55:00,38.74,38.76,38.73,38.74,316464.0,32.0146,32.0311,32.0063,32.0146,316464.0
2017-11-09 09:30:00,38.59,38.66,38.58,38.63,51304.0,31.8906,31.9485,31.8824,31.9237,51304.0
2017-11-09 09:35:00,38.65,38.78,38.65,38.78,31488.0,31.9402,32.0476,31.9402,32.0476,31488.0
2017-11-09 09:40:00,38.78,38.83,38.77,38.79,16844.0,32.0476,32.089,32.0394,32.0559,16844.0
2017-11-09 09:45:00,38.78,38.88,38.76,38.88,58068.0,32.0476,32.1303,32.0311,32.1303,58068.0
2017-11-09 09:50:00,38.85,38.9,38.81,38.81,32412.0,32.1055,32.1468,32.0724,32.0724,32412.0
2017-11-09 09:55:00,38.82,38.84,38.77,38.82,28404.0,32.0807,32.0972,32.0394,32.0807,28404.0
2017-11-09 10:00:00,38.79,38.87,38.78,38.8,82076.0,32.0559,32.122,32.0476,32.0642,82076.0
2017-11-09 10:05:00,38.81,38.85,38.77,38.81,87628.0,32.0724,32.1055,32.0394,32.0724,87628.0
2017-11-09 10:10:00,38.81,38.84,38.76,38.79,29420.0,32.0724,32.0972,32.0311,32.0559,29420.0
2017-11-09 10:15:00,38.78,38.84,38.77,38.83,58896.0,32.0476,32.0972,32.0394,32.089,58896.0
2017-11-09 10:20:00,38.82,38.83,38.79,38.82,26140.0,32.0807,32.089,32.0559,32.0807,26140.0
2017-11-09 10:25:00,38.81,38.82,38.79,38.79,63344.0,32.0724,32.0807,32.0559,32.0559,63344.0
2017-11-09 10:30:00,38.81,38.81,38.75,38.77,26988.0,32.0724,32.0724,32.0229,32.0394,26988.0
2017-11-09 10:35:00,38.76,38.77,38.7,38.7,19820.0,32.0311,32.0394,31.9815,31.9815,19820.0
2017-11-09 10:40:00,38.73,38.77,38.71,38.73,43344.0,32.0063,32.0394,31.9898,32.0063,43344.0
2017-11-09 10:45:00,38.73,38.77,38.71,38.71,58200.0,32.0063,32.0394,31.9898,31.9898,58200.0
2017-11-09 10:50:00,38.72,38.72,38.68,38.71,30188.0,31.9981,31.9981,31.965,31.9898,30188.0
2017-11-09 10:55:00,38.71,38.76,38.67,38.68,36380.0,31.9898,32.0311,31.9567,31.965,36380.0
2017-11-09 11:00:00,38.7,38.73,38.68,38.7,34776.0,31.9815,32.0063,31.965,31.9815,34776.0
2017-11-09 11:05:00,38.69,38.7,38.66,38.68,47120.0,31.9733,31.9815,31.9485,31.965,47120.0
2017-11-09 11:10:00,38.68,38.68,38.63,38.63,16800.0,31.965,31.965,31.9237,31.9237,16800.0
2017-11-09 11:15:00,38.63,38.65,38.6,38.63,33740.0,31.9237,31.9402,31.8989,31.9237,33740.0
2017-11-09 11:20:00,38.63,38.73,38.63,38.69,26744.0,31.9237,32.0063,31.9237,31.9733,26744.0
2017-11-09 11:25:00,38.69,38.76,38.69,38.74,15384.0,31.9733,32.0311,31.9733,32.0146,15384.0
2017-11-09 11:30:00,38.74,38.76,38.73,38.75,15764.0,32.0146,32.0311,32.0063,32.0229,15764.0
2017-11-09 11:35:00,38.75,38.75,38.68,38.69,19076.0,32.0229,32.0229,31.965,31.9733,19076.0
2017-11-09 11:40:00,38.69,38.73,38.68,38.73,17508.0,31.9733,32.0063,31.965,32.0063,17508.0
2017-11-09 11:45:00,38.73,38.77,38.73,38.77,35240.0,32.0063,32.0394,32.0063,32.0394,35240.0
2017-11-09 11:50:00,38.77,38.79,38.71,38.77,31004.0,32.0394,32.0559,31.9898,32.0394,31004.0
2017-11-09 11:55:00,38.78,38.84,38.77,38.83,9300.0,32.0476,32.0972,32.0394,32.089,9300.0
2017-11-09 12:00:00,38.83,38.83,38.77,38.78,11048.0,32.089,32.089,32.0394,32.0476,11048.0
2017-11-09 12:05:00,38.78,38.79,38.76,38.77,9200.0,32.0476,32.0559,32.0311,32.0394,9200.0
2017-11-09 12:10:00,38.77,38.83,38.76,38.82,32200.0,32.0394,32.089,32.0311,32.0807,32200.0
2017-11-09 12:15:00,38.79,38.82,38.78,38.79,17624.0,32.0559,32.0807,32.0476,32.0559,17624.0
2017-11-09 12:20:00,38.8,38.82,38.77,38.81,12188.0,32.0642,32.0807,32.0394,32.0724,12188.0
2017-11-09 12:25:00,38.8,38.81,38.76,38.79,24484.0,32.0642,32.0724,32.0311,32.0559,24484.0
2017-11-09 12:30:00,38.78,38.82,38.78,38.82,20600.0,32.0476,32.0807,32.0476,32.0807,20600.0
2017-11-09 12:35:00,38.81,38.85,38.81,38.81,33816.0,32.0724,32.1055,32.0724,32.0724,33816.0
2017-11-09 12:40:00,38.82,38.83,38.78,38.83,37732.0,32.0807,32.089,32.0476,32.089,37732.0
2017-11-09 12:45:00,38.82,38.85,38.8,38.8,21020.0,32.0807,32.1055,32.0642,32.0642,21020.0
2017-11-09 12:50:00,38.8,38.81,38.76,38.77,39264.0,32.0642,32.0724,32.0311,32.0394,39264.0
2017-11-09 12:55:00,38.76,38.78,38.74,38.77,15636.0,32.0311,32.0476,32.0146,32.0394,15636.0
2017-11-09 13:00:00,38.77,38.77,38.73,38.76,36780.0,32.0394,32.0394,32.0063,32.0311,36780.0
2017-11-09 13:05:00,38.78,38.79,38.74,38.74,15252.0,32.0476,32.0559,32.0146,32.0146,15252.0
2017-11-09 13:10:00,38.73,38.76,38.73,38.75,9440.0,32.0063,32.0311,32.0063,32.0229,9440.0
2017-11-09 13:15:00,38.76,38.77,38.74,38.74,19064.0,32.0311,32.0394,32.0146,32.0146,19064.0
2017-11-09 13:20:00,38.74,38.74,38.7,38.71,19404.0,32.0146,32.0146,31.9815,31.9898,19404.0
2017-11-09 13:25:00,38.71,38.76,38.71,38.74,18320.0,31.9898,32.0311,31.9898,32.0146,18320.0
2017-11-09 13:30:00,38.73,38.79,38.71,38.77,25168.0,32.0063,32.0559,31.9898,32.0394,25168.0
2017-11-09 13:35:00,38.77,38.78,38.7,38.7,7900.0,32.0394,32.0476,31.9815,31.9815,7900.0
2017-11-09 13:40:00,38.7,38.71,38.67,38.67,12948.0,31.9815,31.9898,31.9567,31.9567,12948.0
2017-11-09 13:45:00,38.68,38.68,38.63,38.63,42868.0,31.965,31.965,31.9237,31.9237,42868.0
2017-11-09 13:50:00,38.63,38.63,38.58,38.58,52452.0,31.9237,31.9237,31.8824,31.8824,52452.0
2017-11-09 13:55:00,38.59,38.59,38.52,38.56,64180.0,31.8906,31.8906,31.8328,31.8658,64180.0
2017-11-09 14:00:00,38.56,38.63,38.55,38.63,50488.0,31.8658,31.9237,31.8576,31.9237,50488.0
2017-11-09 14:05:00,38.62,38.68,38.62,38.65,53836.0,31.9154,31.965,31.9154,31.9402,53836.0
2017-11-09 14:10:00,38.65,38.65,38.6,38.61,42244.0,31.9402,31.9402,31.8989,31.9072,42244.0
2017-11-09 14:15:00,38.61,38.65,38.6,38.62,29888.0,31.9072,31.9402,31.8989,31.9154,29888.0
2017-11-09 14:20:00,38.62,38.68,38.62,38.68,26068.0,31.9154,31.965,31.9154,31.965,26068.0
2017-11-09 14:25:00,38.67,38.73,38.66,38.73,31252.0,31.9567,32.0063,31.9485,32.0063,31252.0
2017-11-09 14:30:00,38.74,38.74,38.69,38.7,27416.0,32.0146,32.0146,31.9733,31.9815,27416.0
2017-11-09 14:35:00,38.69,38.71,38.66,38.67,30920.0,31.9733,31.9898,31.9485,31.9567,30920.0
2017-11-09 14:40:00,38.66,38.72,38.65,38.69,21936.0,31.9485,31.9981,31.9402,31.9733,21936.0
2017-11-09 14:45:00,38.67,38.68,38.66,38.66,12832.0,31.9567,31.965,31.9485,31.9485,12832.0
2017-11-09 14:50:00,38.66,38.69,38.66,38.68,8880.0,31.9485,31.9733,31.9485,31.965,8880.0
2017-11-09 14:55:00,38.68,38.72,38.68,38.7,15572.0,31.965,31.9981,31.965,31.9815,15572.0
2017-11-09 15:00:00,38.71,38.74,38.7,38.71,15180.0,31.9898,32.0146,31.9815,31.9898,15180.0
2017-11-09 15:05:00,38.7,38.72,38.7,38.72,11928.0,31.9815,31.9981,31.9815,31.9981,11928.0
2017-11-09 15:10:00,38.72,38.72,38.7,38.72,24824.0,31.9981,31.9981,31.9815,31.9981,24824.0
2017-11-09 15:15:00,38.7,38.72,38.68,38.7,50292.0,31.9815,31.9981,31.965,31.9815,50292.0
2017-11-09 15:20:00,38.7,38.71,38.68,38.7,48788.0,31.9815,31.9898,31.965,31.9815,48788.0
2017-11-09 15:25:00,38.7,38.75,38.68,38.74,60752.0,31.9815,32.0229,31.965,32.0146,60752.0
2017-11-09 15:30:00,38.73,38.77,38.73,38.77,32152.0,32.0063,32.0394,32.0063,32.0394,32152.0
2017-11-09 15:35:00,38.77,38.79,38.76,38.78,62004.0,32.0394,32.0559,32.0311,32.0476,62004.0
2017-11-09 15:40:00,38.78,38.8,38.77,38.78,86544.0,32.0476,32.0642,32.0394,32.0476,86544.0
2017-11-09 15:45:00,38.78,38.79,38.75,38.75,105856.0,32.0476,32.0559,32.0229,32.0229,105856.0
2017-11-09 15:50:00,38.74,38.8,38.74,38.79,84508.0,32.0146,32.0642,32.0146,32.0559,84508.0
2017-11-09 15:55:00,38.79,38.84,38.79,38.81,274244.0,32.0559,32.0972,32.0559,32.0724,274244.0
2017-11-10 09:30:00,38.65,38.7,38.55,38.66,105176.0,31.9402,31.9815,31.8576,31.9485,105176.0
2017-11-10 09:35:00,38.63,38.71,38.56,38.57,120364.0,31.9237,31.9898,31.8658,31.8741,120364.0
2017-11-10 09:40:00,38.55,38.62,38.5,38.51,25496.0,31.8576,31.9154,31.8163,31.8245,25496.0
2017-11-10 09:45:00,38.51,38.54,38.46,38.52,47440.0,31.8245,31.8493,31.7832,31.8328,47440.0
2017-11-10 09:50:00,38.52,38.59,38.5,38.56,53748.0,31.8328,31.8906,31.8163,31.8658,53748.0
2017-11-10 09:55:00,38.56,38.59,38.56,38.58,10320.0,31.8658,31.8906,31.8658,31.8824,10320.0
2017-11-10 10:00:00,38.57,38.64,38.55,38.58,22452.0,31.8741,31.932,31.8576,31.8824,22452.0
2017-11-10 10:05:00,38.58,38.6,38.54,38.54,25268.0,31.8824,31.8989,31.8493,31.8493,25268.0
2017-11-10 10:10:00,38.54,38.56,38.47,38.48,69132.0,31.8493,31.8658,31.7915,31.7997,69132.0
2017-11-10 10:15:00,38.48,38.5,38.47,38.5,32708.0,31.7997,31.8163,31.7915,31.8163,32708.0
2017-11-10 10:20:00,38.49,38.52,38.48,38.52,42124.0,31.808,31.8328,31.7997,31.8328,42124.0
2017-11-10 10:25:00,38.5,38.54,38.48,38.48,43312.0,31.8163,31.8493,31.7997,31.7997,43312.0
2017-11-10 10:30:00,38.49,38.56,38.48,38.56,22064.0,31.808,31.8658,31.7997,31.8658,22064.0
2017-11-10 10:35:00,38.56,38.6,38.56,38.6,16672.0,31.8658,31.8989,31.8658,31.8989,16672.0
2017-11-10 10:40:00,38.6,38.6,38.56,38.57,31156.0,31.8989,31.8989,31.8658,31.8741,31156.0
2017-11-10 10:45:00,38.58,38.58,38.53,38.55,36180.0,31.8824,31.8824,31.841,31.8576,36180.0
2017-11-10 10:50:00,38.55,38.64,38.55,38.64,16592.0,31.8576,31.932,31.8576,31.932,16592.0
2017-11-10 10:55:00,38.64,38.67,38.62,38.63,35676.0,31.932,31.9567,31.9154,31.9237,35676.0
2017-11-10 11:00:00,38.65,38.69,38.65,38.67,25464.0,31.9402,31.9733,31.9402,31.9567,25464.0
2017-11-10 11:05:00,38.67,38.72,38.67,38.68,37108.0,31.9567,31.9981,31.9567,31.965,37108.0
2017-11-10 11:10:00,38.69,38.7,38.66,38.69,36432.0,31.9733,31.9815,31.9485,31.9733,36432.0
2017-11-10 11:15:00,38.69,38.69,38.63,38.64,22008.0,31.9733,31.9733,31.9237,31.932,22008.0
2017-11-10 11:20:00,38.64,38.66,38.59,38.6,33952.0,31.932,31.9485,31.8906,31.8989,33952.0
2017-11-10 11:25:00,38.59,38.6,38.54,38.55,23600.0,31.8906,31.8989,31.8493,31.8576,23600.0
2017-11-10 11:30:00,38.54,38.55,38.52,38.52,72092.0,31.8493,31.8576,31.8328,31.8328,72092.0
2017-11-10 11:35:00,38.53,38.56,38.52,38.55,41520.0,31.841,31.8658,31.8328,31.8576,41520.0
2017-11-10 11:40:00,38.56,38.57,38.53,38.53,17548.0,31.8658,31.8741,31.841,31.841,17548.0
2017-11-10 11:45:00,38.53,38.54,38.51,38.52,43060.0,31.841,31.8493,31.8245,31.8328,43060.0
2017-11-10 11:50:00,38.52,38.59,38.52,38.59,21280.0,31.8328,31.8906,31.8328,31.8906,21280.0
2017-11-10 11:55:00,38.59,38.6,38.58,38.6,5520.0,31.8906,31.8989,31.8824,31.8989,5520.0
2017-11-10 12:00:00,38.59,38.61,38.59,38.6,46772.0,31.8906,31.9072,31.8906,31.8989,46772.0
2017-11-10 12:05:00,38.6,38.64,38.6,38.62,29048.0,31.8989,31.932,31.8989,31.9154,29048.0
2017-11-10 12:10:00,38.63,38.66,38.62,38.66,15600.0,31.9237,31.9485,31.9154,31.9485,15600.0
2017-11-10 12:15:00,38.65,38.66,38.64,38.65,8664.0,31.9402,31.9485,31.932,31.9402,8664.0
2017-11-10 12:20:00,38.65,38.69,38.64,38.68,134300.0,31.9402,31.9733,31.932,31.965,134300.0
2017-11-10 12:25:00,38.68,38.7,38.67,38.68,39220.0,31.965,31.9815,31.9567,31.965,39220.0
2017-11-10 12:30:00,38.68,38.68,38.65,38.66,58268.0,31.965,31.965,31.9402,31.9485,58268.0
2017-11-10 12:35:00,38.66,38.67,38.65,38.67,13420.0,31.9485,31.9567,31.9402,31.9567,13420.0
2017-11-10 12:40:00,38.67,38.72,38.67,38.71,12480.0,31.9567,31.9981,31.9567,31.9898,12480.0
2017-11-10 12:45:00,38.71,38.71,38.7,38.7,34736.0,31.9898,31.9898,31.9815,31.9815,34736.0
2017-11-10 12:50:00,38.71,38.72,38.68,38.69,35572.0,31.9898,31.9981,31.965,31.9733,35572.0
2017-11-10 12:55:00,38.69,38.69,38.67,38.67,8000.0,31.9733,31.9733,31.9567,31.9567,8000.0
2017-11-10 13:00:00,38.68,38.69,38.67,38.68,19024.0,31.965,31.9733,31.9567,31.965,19024.0
2017-11-10 13:05:00,38.68,38.71,38.68,38.71,24840.0,31.965,31.9898,31.965,31.9898,24840.0
2017-11-10 13:10:00,38.7,38.74,38.7,38.74,13612.0,31.9815,32.0146,31.9815,32.0146,13612.0
2017-11-10 13:15:00,38.74,38.77,38.74,38.77,16952.0,32.0146,32.0394,32.0146,32.0394,16952.0
2017-11-10 13:20:00,38.78,38.79,38.76,38.76,32352.0,32.0476,32.0559,32.0311,32.0311,32352.0
2017-11-10 13:25:00,38.76,38.76,38.73,38.74,20856.0,32.0311,32.0311,32.0063,32.0146,20856.0
2017-11-10 13:30:00,38.74,38.74,38.72,38.74,23984.0,32.0146,32.0146,31.9981,32.0146,23984.0
2017-11-10 13:35:00,38.74,38.76,38.72,38.76,20036.0,32.0146,32.0311,31.9981,32.0311,20036.0
2017-11-10 13:40:00,38.76,38.76,38.74,38.74,21600.0,32.0311,32.0311,32.0146,32.0146,21600.0
2017-11-10 13:45:00,38.74,38.77,38.74,38.77,26364.0,32.0146,32.0394,32.0146,32.0394,26364.0
2017-11-10 13:50:00,38.76,38.79,38.76,38.78,48144.0,32.0311,32.0559,32.0311,32.0476,48144.0
2017-11-10 13:55:00,38.78,38.82,38.77,38.82,54376.0,32.0476,32.0807,32.0394,32.0807,54376.0
2017-11-10 14:00:00,38.83,38.83,38.78,38.78,69704.0,32.089,32.089,32.0476,32.0476,69704.0
2017-11-10 14:05:00,38.79,38.79,38.76,38.77,52300.0,32.0559,32.0559,32.0311,32.0394,52300.0
2017-11-10 14:10:00,38.76,38.8,38.76,38.79,53968.0,32.0311,32.0642,32.0311,32.0559,53968.0
2017-11-10 14:15:00,38.79,38.81,38.78,38.8,52516.0,32.0559,32.0724,32.0476,32.0642,52516.0
2017-11-10 14:20:00,38.81,38.82,38.8,38.81,29656.0,32.0724,32.0807,32.0642,32.0724,29656.0
2017-11-10 14:25:00,38.82,38.85,38.81,38.82,47892.0,32.0807,32.1055,32.0724,32.0807,47892.0
2017-11-10 14:30:00,38.82,38.83,38.81,38.82,32632.0,32.0807,32.089,32.0724,32.0807,32632.0
2017-11-10 14:35:00,38.81,38.82,38.77,38.79,83428.0,32.0724,32.0807,32.0394,32.0559,83428.0
2017-11-10 14:40:00,38.79,38.8,38.77,38.79,31728.0,32.0559,32.0642,32.0394,32.0559,31728.0
2017-11-10 14:45:00,38.79,38.81,38.77,38.78,58428.0,32.0559,32.0724,32.0394,32.0476,58428.0
2017-11-10 14:50:00,38.8,38.8,38.75,38.77,25208.0,32.0642,32.0642,32.0229,32.0394,25208.0
2017-11-10 14:55:00,38.77,38.77,38.75,38.75,28352.0,32.0394,32.0394,32.0229,32.0229,28352.0
2017-11-10 15:00:00,38.75,38.77,38.74,38.77,29440.0,32.0229,32.0394,32.0146,32.0394,29440.0
2017-11-10 15:05:00,38.77,38.8,38.76,38.8,30128.0,32.0394,32.0642,32.0311,32.0642,30128.0
2017-11-10 15:10:00,38.79,38.83,38.79,38.8,44088.0,32.0559,32.089,32.0559,32.0642,44088.0
2017-11-10 15:15:00,38.81,38.83,38.8,38.83,48016.0,32.0724,32.089,32.0642,32.089,48016.0
2017-11-10 15:20:00,38.83,38.84,38.83,38.84,61592.0,32.089,32.0972,32.089,32.0972,61592.0
2017-11-10 15:25:00,38.84,38.85,38.82,38.83,46800.0,32.0972,32.1055,32.0807,32.089,46800.0
2017-11-10 15:30:00,38.83,38.85,38.82,38.82,53320.0,32.089,32.1055,32.0807,32.0807,53320.0
2017-11-10 15:35:00,38.82,38.84,38.81,38.82,64688.0,32.0807,32.0972,32.0724,32.0807,64688.0
2017-11-10 15:40:00,38.82,38.83,38.8,38.8,80676.0,32.0807,32.089,32.0642,32.0642,80676.0
2017-11-10 15:45:00,38.8,38.82,38.77,38.77,112968.0,32.0642,32.0807,32.0394,32.0394,112968.0
2017-11-10 15:50:00,38.77,38.83,38.77,38.79,182744.0,32.0394,32.089,32.0394,32.0559,182744.0
2017-11-10 15:55:00,38.79,38.84,38.77,38.79,308672.0,32.0559,32.0972,32.0394,32.0559,308672.0
2017-11-13 09:30:00,38.84,38.84,38.71,38.75,47844.0,32.0972,32.0972,31.9898,32.0229,47844.0
2017-11-13 09:35:00,38.77,38.82,38.74,38.77,41648.0,32.0394,32.0807,32.0146,32.0394,41648.0
2017-11-13 09:40:00,38.8,38.82,38.77,38.8,9088.0,32.0642,32.0807,32.0394,32.0642,9088.0
2017-11-13 09:45:00,38.81,38.83,38.77,38.77,29088.0,32.0724,32.089,32.0394,32.0394,29088.0
2017-11-13 09:50:00,38.79,38.85,38.77,38.83,18216.0,32.0559,32.1055,32.0394,32.089,18216.0
2017-11-13 09:55:00,38.83,38.85,38.78,38.81,34096.0,32.089,32.1055,32.0476,32.0724,34096.0
2017-11-13 10:00:00,38.81,38.83,38.75,38.83,20052.0,32.0724,32.089,32.0229,32.089,20052.0
2017-11-13 10:05:00,38.83,38.83,38.76,38.79,23304.0,32.089,32.089,32.0311,32.0559,23304.0
2017-11-13 10:10:00,38.78,38.82,38.78,38.81,21092.0,32.0476,32.0807,32.0476,32.0724,21092.0
2017-11-13 10:15:00,38.81,38.84,38.79,38.8,25300.0,32.0724,32.0972,32.0559,32.0642,25300.0
2017-11-13 10:20:00,38.81,38.83,38.79,38.8,17000.0,32.0724,32.089,32.0559,32.0642,17000.0
2017-11-13 10:25:00,38.8,38.86,38.8,38.81,29220.0,32.0642,32.1138,32.0642,32.0724,29220.0
2017-11-13 10:30:00,38.81,38.81,38.79,38.79,8744.0,32.0724,32.0724,32.0559,32.0559,8744.0
2017-11-13 10:35:00,38.8,38.8,38.76,38.79,14948.0,32.0642,32.0642,32.0311,32.0559,14948.0
2017-11-13 10:40:00,38.81,38.84,38.8,38.83,19200.0,32.0724,32.0972,32.0642,32.089,19200.0
2017-11-13 10:45:00,38.83,38.84,38.78,38.78,13252.0,32.089,32.0972,32.0476,32.0476,13252.0
2017-11-13 10:50:00,38.79,38.82,38.77,38.81,24816.0,32.0559,32.0807,32.0394,32.0724,24816.0
2017-11-13 10:55:00,38.81,38.85,38.81,38.85,32592.0,32.0724,32.1055,32.0724,32.1055,32592.0
2017-11-13 11:00:00,38.85,38.85,38.83,38.83,17200.0,32.1055,32.1055,32.089,32.089,17200.0
2017-11-13 11:05:00,38.85,38.86,38.83,38.85,33756.0,32.1055,32.1138,32.089,32.1055,33756.0
2017-11-13 11:10:00,38.86,38.9,38.84,38.89,20464.0,32.1138,32.1468,32.0972,32.1386,20464.0
2017-11-13 11:15:00,38.88,38.9,38.87,38.89,28344.0,32.1303,32.1468,32.122,32.1386,28344.0
2017-11-13 11:20:00,38.88,38.89,38.88,38.89,7600.0,32.1303,32.1386,32.1303,32.1386,7600.0
2017-11-13 11:25:00,38.88,38.92,38.87,38.92,31648.0,32.1303,32.1633,32.122,32.1633,31648.0
2017-11-13 11:30:00,38.91,38.98,38.89,38.97,56296.0,32.1551,32.2129,32.1386,32.2047,56296.0
2017-11-13 11:35:00,38.96,38.96,38.93,38.94,14800.0,32.1964,32.1964,32.1716,32.1799,14800.0
2017-11-13 11:40:00,38.93,38.97,38.92,38.96,40748.0,32.1716,32.2047,32.1633,32.1964,40748.0
2017-11-13 11:45:00,38.96,39.08,38.95,39.06,116364.0,32.1964,32.2956,32.1881,32.279,116364.0
2017-11-13 11:50:00,39.07,39.07,38.99,39.02,22796.0,32.2873,32.2873,32.2212,32.246,22796.0
2017-11-13 11:55:00,39.02,39.02,38.96,38.96,42744.0,32.246,32.246,32.1964,32.1964,42744.0
2017-11-13 12:00:00,38.96,39.01,38.95,39.01,16700.0,32.1964,32.2377,32.1881,32.2377,16700.0
2017-11-13 12:05:00,39.01,39.02,38.98,39.01,24352.0,32.2377,32.246,32.2129,32.2377,24352.0
2017-11-13 12:10:00,39.01,39.07,39.0,39.06,31100.0,32.2377,32.2873,32.2295,32.279,31100.0
2017-11-13 12:15:00,39.06,39.07,39.03,39.06,37592.0,32.279,32.2873,32.2542,32.279,37592.0
2017-11-13 12:20:00,39.07,39.12,39.06,39.1,10460.0,32.2873,32.3286,32.279,32.3121,10460.0
2017-11-13 12:25:00,39.12,39.13,39.11,39.13,21884.0,32.3286,32.3369,32.3204,32.3369,21884.0
2017-11-13 12:30:00,39.12,39.12,39.1,39.1,37524.0,32.3286,32.3286,32.3121,32.3121,37524.0
2017-11-13 12:35:00,39.1,39.15,39.1,39.15,50800.0,32.3121,32.3534,32.3121,32.3534,50800.0
2017-11-13 12:40:00,39.15,39.16,39.14,39.15,18212.0,32.3534,32.3617,32.3451,32.3534,18212.0
2017-11-13 12:45:00,39.15,39.17,39.08,39.09,25120.0,32.3534,32.3699,32.2956,32.3038,25120.0
2017-11-13 12:50:00,39.11,39.17,39.1,39.15,24684.0,32.3204,32.3699,32.3121,32.3534,24684.0
2017-11-13 12:55:00,39.17,39.22,39.16,39.19,30420.0,32.3699,32.4113,32.3617,32.3865,30420.0
2017-11-13 13:00:00,39.19,39.21,39.16,39.19,29628.0,32.3865,32.403,32.3617,32.3865,29628.0
2017-11-13 13:05:00,39.2,39.25,39.2,39.24,44172.0,32.3947,32.4361,32.3947,32.4278,44172.0
2017-11-13 13:10:00,39.24,39.24,39.14,39.15,92092.0,32.4278,32.4278,32.3451,32.3534,92092.0
2017-11-13 13:15:00,39.15,39.18,39.15,39.16,38840.0,32.3534,32.3782,32.3534,32.3617,38840.0
2017-11-13 13:20:00,39.14,39.19,39.14,39.16,18124.0,32.3451,32.3865,32.3451,32.3617,18124.0
2017-11-13 13:25:00,39.17,39.18,39.15,39.15,5028.0,32.3699,32.3782,32.3534,32.3534,5028.0
2017-11-13 13:30:00,39.16,39.16,39.09,39.09,11700.0,32.3617,32.3617,32.3038,32.3038,11700.0
2017-11-13 13:35:00,39.1,39.13,39.09,39.12,31052.0,32.3121,32.3369,32.3038,32.3286,31052.0
2017-11-13 13:40:00,39.12,39.12,39.1,39.12,15976.0,32.3286,32.3286,32.3121,32.3286,15976.0
2017-11-13 13:45:00,39.11,39.16,39.1,39.16,13600.0,32.3204,32.3617,32.3121,32.3617,13600.0
2017-11-13 13:50:00,39.16,39.16,39.13,39.13,14708.0,32.3617,32.3617,32.3369,32.3369,14708.0
2017-11-13 13:55:00,39.14,39.15,39.12,39.14,21388.0,32.3451,32.3534,32.3286,32.3451,21388.0
2017-11-13 14:00:00,39.15,39.2,39.14,39.2,21320.0,32.3534,32.3947,32.3451,32.3947,21320.0
2017-11-13 14:05:00,39.18,39.2,39.16,39.18,27212.0,32.3782,32.3947,32.3617,32.3782,27212.0
2017-11-13 14:10:00,39.17,39.24,39.17,39.22,16652.0,32.3699,32.4278,32.3699,32.4113,16652.0
2017-11-13 14:15:00,39.21,39.22,39.18,39.18,16736.0,32.403,32.4113,32.3782,32.3782,16736.0
2017-11-13 14:20:00,39.18,39.18,39.15,39.16,29952.0,32.3782,32.3782,32.3534,32.3617,29952.0
2017-11-13 14:25:00,39.17,39.18,39.16,39.16,11472.0,32.3699,32.3782,32.3617,32.3617,11472.0
2017-11-13 14:30:00,39.16,39.18,39.16,39.17,26888.0,32.3617,32.3782,32.3617,32.3699,26888.0
2017-11-13 14:35:00,39.17,39.22,39.17,39.22,12636.0,32.3699,32.4113,32.3699,32.4113,12636.0
2017-11-13 14:40:00,39.22,39.22,39.2,39.22,19600.0,32.4113,32.4113,32.3947,32.4113,19600.0
2017-11-13 14:45:00,39.21,39.21,39.19,39.2,31748.0,32.403,32.403,32.3865,32.3947,31748.0
2017-11-13 14:50:00,39.21,39.21,39.19,39.2,22476.0,32.403,32.403,32.3865,32.3947,22476.0
2017-11-13 14:55:00,39.2,39.2,39.16,39.18,20500.0,32.3947,32.3947,32.3617,32.3782,20500.0
2017-11-13 15:00:00,39.19,39.19,39.16,39.16,30260.0,32.3865,32.3865,32.3617,32.3617,30260.0
2017-11-13 15:05:00,39.17,39.2,39.15,39.18,30244.0,32.3699,32.3947,32.3534,32.3782,30244.0
2017-11-13 15:10:00,39.18,39.2,39.16,39.19,18116.0,32.3782,32.3947,32.3617,32.3865,18116.0
2017-11-13 15:15:00,39.19,39.19,39.16,39.17,33512.0,32.3865,32.3865,32.3617,32.3699,33512.0
2017-11-13 15:20:00,39.17,39.21,39.16,39.19,34468.0,32.3699,32.403,32.3617,32.3865,34468.0
2017-11-13 15:25:00,39.18,39.21,39.18,39.19,34812.0,32.3782,32.403,32.3782,32.3865,34812.0
2017-11-13 15:30:00,39.18,39.23,39.18,39.22,42480.0,32.3782,32.4195,32.3782,32.4113,42480.0
2017-11-13 15:35:00,39.2,39.22,39.19,39.19,37088.0,32.3947,32.4113,32.3865,32.3865,37088.0
2017-11-13 15:40:00,39.19,39.2,39.16,39.17,67636.0,32.3865,32.3947,32.3617,32.3699,67636.0
2017-11-13 15:45:00,39.17,39.17,39.13,39.14,109480.0,32.3699,32.3699,32.3369,32.3451,109480.0
2017-11-13 15:50:00,39.13,39.23,39.13,39.23,162604.0,32.3369,32.4195,32.3369,32.4195,162604.0
2017-11-13 15:55:00,39.21,39.25,39.18,39.19,243356.0,32.403,32.4361,32.3782,32.3865,243356.0
2017-11-14 09:30:00,39.13,39.26,39.06,39.24,100296.0,32.3369,32.4443,32.279,32.4278,100296.0
2017-11-14 09:35:00,39.2,39.23,39.13,39.13,102448.0,32.3947,32.4195,32.3369,32.3369,102448.0
2017-11-14 09:40:00,39.13,39.23,39.09,39.21,32248.0,32.3369,32.4195,32.3038,32.403,32248.0
2017-11-14 09:45:00,39.22,39.23,39.12,39.18,33876.0,32.4113,32.4195,32.3286,32.3782,33876.0
2017-11-14 09:50:00,39.17,39.18,39.13,39.16,29148.0,32.3699,32.3782,32.3369,32.3617,29148.0
2017-11-14 09:55:00,39.17,39.17,39.08,39.15,21372.0,32.3699,32.3699,32.2956,32.3534,21372.0
2017-11-14 10:00:00,39.16,39.18,39.13,39.15,26476.0,32.3617,32.3782,32.3369,32.3534,26476.0
2017-11-14 10:05:00,39.2,39.26,39.19,39.25,40204.0,32.3947,32.4443,32.3865,32.4361,40204.0
2017-11-14 10:10:00,39.26,39.26,39.21,39.25,24000.0,32.4443,32.4443,32.403,32.4361,24000.0
2017-11-14 10:15:00,39.24,39.25,39.14,39.16,35180.0,32.4278,32.4361,32.3451,32.3617,35180.0
2017-11-14 10:20:00,39.17,39.27,39.17,39.24,63152.0,32.3699,32.4526,32.3699,32.4278,63152.0
2017-11-14 10:25:00,39.24,39.27,39.2,39.2,54176.0,32.4278,32.4526,32.3947,32.3947,54176.0
2017-11-14 10:30:00,39.2,39.24,39.2,39.22,41772.0,32.3947,32.4278,32.3947,32.4113,41772.0
2017-11-14 10:35:00,39.23,39.27,39.21,39.25,55360.0,32.4195,32.4526,32.403,32.4361,55360.0
2017-11-14 10:40:00,39.26,39.3,39.22,39.24,120816.0,32.4443,32.4774,32.4113,32.4278,120816.0
2017-11-14 10:45:00,39.24,39.28,39.23,39.27,65228.0,32.4278,32.4608,32.4195,32.4526,65228.0
2017-11-14 10:50:00,39.27,39.29,39.24,39.24,33120.0,32.4526,32.4691,32.4278,32.4278,33120.0
2017-11-14 10:55:00,39.26,39.31,39.24,39.3,86044.0,32.4443,32.4856,32.4278,32.4774,86044.0
2017-11-14 11:00:00,39.29,39.33,39.29,39.31,55316.0,32.4691,32.5022,32.4691,32.4856,55316.0
2017-11-14 11:05:00,39.32,39.4,39.32,39.39,20452.0,32.4939,32.56,32.4939,32.5517,20452.0
2017-11-14 11:10:00,39.4,39.43,39.38,39.39,64380.0,32.56,32.5848,32.5435,32.5517,64380.0
2017-11-14 11:15:00,39.38,39.38,39.33,39.35,35148.0,32.5435,32.5435,32.5022,32.5187,35148.0
2017-11-14 11:20:00,39.35,39.37,39.35,39.35,28056.0,32.5187,32.5352,32.5187,32.5187,28056.0
2017-11-14 11:25:00,39.35,39.35,39.31,39.34,22884.0,32.5187,32.5187,32.4856,32.5104,22884.0
2017-11-14 11:30:00,39.38,39.38,39.34,39.36,18852.0,32.5435,32.5435,32.5104,32.527,18852.0
2017-11-14 11:35:00,39.37,39.47,39.37,39.42,39808.0,32.5352,32.6179,32.5352,32.5765,39808.0
2017-11-14 11:40:00,39.42,39.52,39.42,39.52,30532.0,32.5765,32.6592,32.5765,32.6592,30532.0
2017-11-14 11:45:00,39.52,39.55,39.48,39.53,76404.0,32.6592,32.684,32.6261,32.6674,76404.0
2017-11-14 11:50:00,39.54,39.6,39.51,39.54,61492.0,32.6757,32.7253,32.6509,32.6757,61492.0
2017-11-14 11:55:00,39.55,39.58,39.53,39.57,68968.0,32.684,32.7088,32.6674,32.7005,68968.0
2017-11-14 12:00:00,39.58,39.62,39.56,39.58,30408.0,32.7088,32.7418,32.6922,32.7088,30408.0
2017-11-14 12:05:00,39.58,39.58,39.46,39.47,84012.0,32.7088,32.7088,32.6096,32.6179,84012.0
2017-11-14 12:10:00,39.47,39.5,39.47,39.49,22480.0,32.6179,32.6427,32.6179,32.6344,22480.0
2017-11-14 12:15:00,39.5,39.59,39.5,39.59,31196.0,32.6427,32.717,32.6427,32.717,31196.0
2017-11-14 12:20:00,39.59,39.6,39.57,39.6,17940.0,32.717,32.7253,32.7005,32.7253,17940.0
2017-11-14 12:25:00,39.6,39.6,39.52,39.56,27640.0,32.7253,32.7253,32.6592,32.6922,27640.0
2017-11-14 12:30:00,39.57,39.6,39.55,39.57,36608.0,32.7005,32.7253,32.684,32.7005,36608.0
2017-11-14 12:35:00,39.56,39.56,39.51,39.52,53976.0,32.6922,32.6922,32.6509,32.6592,53976.0
2017-11-14 12:40:00,39.52,39.54,39.51,39.52,13300.0,32.6592,32.6757,32.6509,32.6592,13300.0
2017-11-14 12:45:00,39.52,39.55,39.51,39.51,18660.0,32.6592,32.684,32.6509,32.6509,18660.0
2017-11-14 12:50:00,39.52,39.53,39.51,39.51,17800.0,32.6592,32.6674,32.6509,32.6509,17800.0
2017-11-14 12:55:00,39.52,39.55,39.49,39.55,47716.0,32.6592,32.684,32.6344,32.684,47716.0
2017-11-14 13:00:00,39.52,39.57,39.52,39.57,20756.0,32.6592,32.7005,32.6592,32.7005,20756.0
2017-11-14 13:05:00,39.56,39.57,39.54,39.57,14768.0,32.6922,32.7005,32.6757,32.7005,14768.0
2017-11-14 13:10:00,39.57,39.57,39.54,39.56,25600.0,32.7005,32.7005,32.6757,32.6922,25600.0
2017-11-14 13:15:00,39.56,39.56,39.53,39.54,23884.0,32.6922,32.6922,32.6674,32.6757,23884.0
2017-11-14 13:20:00,39.54,39.55,39.53,39.55,18092.0,32.6757,32.684,32.6674,32.684,18092.0
2017-11-14 13:25:00,39.55,39.57,39.54,39.56,11328.0,32.684,32.7005,32.6757,32.6922,11328.0
2017-11-14 13:30:00,39.56,39.56,39.52,39.54,19800.0,32.6922,32.6922,32.6592,32.6757,19800.0
2017-11-14 13:35:00,39.55,39.55,39.54,39.54,19452.0,32.684,32.684,32.6757,32.6757,19452.0
2017-11-14 13:40:00,39.56,39.56,39.53,39.54,16632.0,32.6922,32.6922,32.6674,32.6757,16632.0
2017-11-14 13:45:00,39.55,39.57,39.54,39.57,16696.0,32.684,32.7005,32.6757,32.7005,16696.0
2017-11-14 13:50:00,39.57,39.57,39.53,39.56,26476.0,32.7005,32.7005,32.6674,32.6922,26476.0
2017-11-14 13:55:00,39.54,39.57,39.53,39.55,7200.0,32.6757,32.7005,32.6674,32.684,7200.0
2017-11-14 14:00:00,39.55,39.59,39.55,39.58,284900.0,32.684,32.717,32.684,32.7088,284900.0
2017-11-14 14:05:00,39.58,39.58,39.54,39.55,18952.0,32.7088,32.7088,32.6757,32.684,18952.0
2017-11-14 14:10:00,39.55,39.55,39.52,39.53,17272.0,32.684,32.684,32.6592,32.6674,17272.0
2017-11-14 14:15:00,39.53,39.55,39.52,39.54,35000.0,32.6674,32.684,32.6592,32.6757,35000.0
2017-11-14 14:20:00,39.53,39.53,39.48,39.5,29416.0,32.6674,32.6674,32.6261,32.6427,29416.0
2017-11-14 14:25:00,39.51,39.52,39.45,39.46,49112.0,32.6509,32.6592,32.6013,32.6096,49112.0
2017-11-14 14:30:00,39.47,39.51,39.46,39.49,39088.0,32.6179,32.6509,32.6096,32.6344,39088.0
2017-11-14 14:35:00,39.51,39.52,39.49,39.5,30952.0,32.6509,32.6592,32.6344,32.6427,30952.0
2017-11-14 14:40:00,39.51,39.52,39.48,39.49,43712.0,32.6509,32.6592,32.6261,32.6344,43712.0
2017-11-14 14:45:00,39.5,39.52,39.47,39.48,40708.0,32.6427,32.6592,32.6179,32.6261,40708.0
2017-11-14 14:50:00,39.49,39.52,39.48,39.5,27512.0,32.6344,32.6592,32.6261,32.6427,27512.0
2017-11-14 14:55:00,39.5,39.57,39.5,39.57,22200.0,32.6427,32.7005,32.6427,32.7005,22200.0
2017-11-14 15:00:00,39.56,39.57,39.48,39.48,63396.0,32.6922,32.7005,32.6261,32.6261,63396.0
2017-11-14 15:05:00,39.49,39.52,39.48,39.49,50368.0,32.6344,32.6592,32.6261,32.6344,50368.0
2017-11-14 15:10:00,39.49,39.52,39.48,39.49,27420.0,32.6344,32.6592,32.6261,32.6344,27420.0
2017-11-14 15:15:00,39.49,39.55,39.49,39.54,35216.0,32.6344,32.684,32.6344,32.6757,35216.0
2017-11-14 15:20:00,39.53,39.57,39.52,39.57,57988.0,32.6674,32.7005,32.6592,32.7005,57988.0
2017-11-14 15:25:00,39.57,39.59,39.56,39.58,56044.0,32.7005,32.717,32.6922,32.7088,56044.0
2017-11-14 15:30:00,39.58,39.59,39.53,39.57,79940.0,32.7088,32.717,32.6674,32.7005,79940.0
2017-11-14 15:35:00,39.57,39.63,39.57,39.63,92816.0,32.7005,32.7501,32.7005,32.7501,92816.0
2017-11-14 15:40:00,39.62,39.63,39.58,39.63,86052.0,32.7418,32.7501,32.7088,32.7501,86052.0
2017-11-14 15:45:00,39.62,39.62,39.57,39.59,93848.0,32.7418,32.7418,32.7005,32.717,93848.0
2017-11-14 15:50:00,39.6,39.62,39.59,39.6,124112.0,32.7253,32.7418,32.717,32.7253,124112.0
2017-11-14 15:55:00,39.61,39.64,39.57,39.6,431012.0,32.7336,32.7583,32.7005,32.7253,431012.0
2017-11-15 09:30:00,39.71,39.82,39.67,39.76,110256.0,32.8162,32.9071,32.7831,32.8575,110256.0
2017-11-15 09:35:00,39.76,39.77,39.63,39.67,131848.0,32.8575,32.8658,32.7501,32.7831,131848.0
2017-11-15 09:40:00,39.65,39.72,39.63,39.69,90040.0,32.7666,32.8245,32.7501,32.7997,90040.0
2017-11-15 09:45:00,39.68,39.69,39.58,39.67,70896.0,32.7914,32.7997,32.7088,32.7831,70896.0
2017-11-15 09:50:00,39.65,39.65,39.54,39.6,51728.0,32.7666,32.7666,32.6757,32.7253,51728.0
2017-11-15 09:55:00,39.63,39.77,39.62,39.65,35380.0,32.7501,32.8658,32.7418,32.7666,35380.0
2017-11-15 10:00:00,39.67,39.67,39.5,39.53,59600.0,32.7831,32.7831,32.6427,32.6674,59600.0
2017-11-15 10:05:00,39.5,39.51,39.49,39.5,16888.0,32.6427,32.6509,32.6344,32.6427,16888.0
2017-11-15 10:10:00,39.5,39.55,39.48,39.52,231244.0,32.6427,32.684,32.6261,32.6592,231244.0
2017-11-15 10:15:00,39.53,39.56,39.45,39.52,148304.0,32.6674,32.6922,32.6013,32.6592,148304.0
2017-11-15 10:20:00,39.51,39.55,39.5,39.53,29664.0,32.6509,32.684,32.6427,32.6674,29664.0
2017-11-15 10:25:00,39.55,39.55,39.49,39.55,19056.0,32.684,32.684,32.6344,32.684,19056.0
2017-11-15 10:30:00,39.53,39.55,39.48,39.52,60276.0,32.6674,32.684,32.6261,32.6592,60276.0
2017-11-15 10:35:00,39.53,39.54,39.42,39.43,148892.0,32.6674,32.6757,32.5765,32.5848,148892.0
2017-11-15 10:40:00,39.45,39.51,39.45,39.48,22188.0,32.6013,32.6509,32.6013,32.6261,22188.0
2017-11-15 10:45:00,39.48,39.49,39.44,39.45,17476.0,32.6261,32.6344,32.5931,32.6013,17476.0
2017-11-15 10:50:00,39.45,39.45,39.38,39.38,50976.0,32.6013,32.6013,32.5435,32.5435,50976.0
2017-11-15 10:55:00,39.38,39.43,39.31,39.35,104892.0,32.5435,32.5848,32.4856,32.5187,104892.0
2017-11-15 11:00:00,39.35,39.37,39.29,39.31,31196.0,32.5187,32.5352,32.4691,32.4856,31196.0
2017-11-15 11:05:00,39.31,39.32,39.28,39.3,61204.0,32.4856,32.4939,32.4608,32.4774,61204.0
2017-11-15 11:10:00,39.3,39.33,39.29,39.3,19760.0,32.4774,32.5022,32.4691,32.4774,19760.0
2017-11-15 11:15:00,39.3,39.31,39.28,39.3,38708.0,32.4774,32.4856,32.4608,32.4774,38708.0
2017-11-15 11:20:00,39.3,39.34,39.26,39.31,56964.0,32.4774,32.5104,32.4443,32.4856,56964.0
2017-11-15 11:25:00,39.31,39.33,39.27,39.28,64028.0,32.4856,32.5022,32.4526,32.4608,64028.0
2017-11-15 11:30:00,39.27,39.3,39.26,39.29,13380.0,32.4526,32.4774,32.4443,32.4691,13380.0
2017-11-15 11:35:00,39.3,39.35,39.28,39.35,19936.0,32.4774,32.5187,32.4608,32.5187,19936.0
2017-11-15 11:40:00,39.35,39.39,39.35,39.36,48404.0,32.5187,32.5517,32.5187,32.527,48404.0
2017-11-15 11:45:00,39.36,39.42,39.35,39.4,22200.0,32.527,32.5765,32.5187,32.56,22200.0
2017-11-15 11:50:00,39.4,39.44,39.39,39.43,21076.0,32.56,32.5931,32.5517,32.5848,21076.0
2017-11-15 11:55:00,39.43,39.45,39.43,39.45,16112.0,32.5848,32.6013,32.5848,32.6013,16112.0
2017-11-15 12:00:00,39.44,39.44,39.4,39.41,39176.0,32.5931,32.5931,32.56,32.5683,39176.0
2017-11-15 12:05:00,39.42,39.46,39.42,39.44,26664.0,32.5765,32.6096,32.5765,32.5931,26664.0
2017-11-15 12:10:00,39.44,39.49,39.44,39.49,24576.0,32.5931,32.6344,32.5931,32.6344,24576.0
2017-11-15 12:15:00,39.48,39.49,39.45,39.46,30128.0,32.6261,32.6344,32.6013,32.6096,30128.0
2017-11-15 12:20:00,39.47,39.5,39.44,39.45,23300.0,32.6179,32.6427,32.5931,32.6013,23300.0
2017-11-15 12:25:00,39.44,39.5,39.43,39.49,27188.0,32.5931,32.6427,32.5848,32.6344,27188.0
2017-11-15 12:30:00,39.5,39.5,39.45,39.46,69500.0,32.6427,32.6427,32.6013,32.6096,69500.0
2017-11-15 12:35:00,39.47,39.47,39.42,39.46,24924.0,32.6179,32.6179,32.5765,32.6096,24924.0
2017-11-15 12:40:00,39.46,39.47,39.44,39.47,17228.0,32.6096,32.6179,32.5931,32.6179,17228.0
2017-11-15 12:45:00,39.49,39.5,39.46,39.48,15256.0,32.6344,32.6427,32.6096,32.6261,15256.0
2017-11-15 12:50:00,39.49,39.49,39.43,39.46,11892.0,32.6344,32.6344,32.5848,32.6096,11892.0
2017-11-15 12:55:00,39.45,39.47,39.44,39.47,18740.0,32.6013,32.6179,32.5931,32.6179,18740.0
2017-11-15 13:00:00,39.47,39.49,39.46,39.46,26672.0,32.6179,32.6344,32.6096,32.6096,26672.0
2017-11-15 13:05:00,39.47,39.48,39.44,39.47,53820.0,32.6179,32.6261,32.5931,32.6179,53820.0
2017-11-15 13:10:00,39.48,39.48,39.43,39.43,47200.0,32.6261,32.6261,32.5848,32.5848,47200.0
2017-11-15 13:15:00,39.43,39.44,39.4,39.41,8908.0,32.5848,32.5931,32.56,32.5683,8908.0
2017-11-15 13:20:00,39.41,39.43,39.41,39.43,6672.0,32.5683,32.5848,32.5683,32.5848,6672.0
2017-11-15 13:25:00,39.42,39.44,39.4,39.42,14580.0,32.5765,32.5931,32.56,32.5765,14580.0
2017-11-15 13:30:00,39.42,39.43,39.4,39.4,11392.0,32.5765,32.5848,32.56,32.56,11392.0
2017-11-15 13:35:00,39.4,39.4,39.37,39.4,10176.0,32.56,32.56,32.5352,32.56,10176.0
2017-11-15 13:40:00,39.41,39.42,39.38,39.39,24640.0,32.5683,32.5765,32.5435,32.5517,24640.0
2017-11-15 13:45:00,39.39,39.39,39.37,39.38,24224.0,32.5517,32.5517,32.5352,32.5435,24224.0
2017-11-15 13:50:00,39.38,39.42,39.38,39.4,10864.0,32.5435,32.5765,32.5435,32.56,10864.0
2017-11-15 13:55:00,39.4,39.4,39.35,39.38,15436.0,32.56,32.56,32.5187,32.5435,15436.0
2017-11-15 14:00:00,39.38,39.38,39.34,39.35,19332.0,32.5435,32.5435,32.5104,32.5187,19332.0
2017-11-15 14:05:00,39.36,39.41,39.35,39.37,27232.0,32.527,32.5683,32.5187,32.5352,27232.0
2017-11-15 14:10:00,39.37,39.38,39.35,39.38,22700.0,32.5352,32.5435,32.5187,32.5435,22700.0
2017-11-15 14:15:00,39.38,39.41,39.35,39.4,67020.0,32.5435,32.5683,32.5187,32.56,67020.0
2017-11-15 14:20:00,39.39,39.4,39.36,39.37,19240.0,32.5517,32.56,32.527,32.5352,19240.0
2017-11-15 14:25:00,39.38,39.42,39.38,39.4,33632.0,32.5435,32.5765,32.5435,32.56,33632.0
2017-11-15 14:30:00,39.4,39.42,39.38,39.4,102600.0,32.56,32.5765,32.5435,32.56,102600.0
2017-11-15 14:35:00,39.41,39.41,39.33,39.33,15340.0,32.5683,32.5683,32.5022,32.5022,15340.0
2017-11-15 14:40:00,39.33,39.37,39.33,39.33,16624.0,32.5022,32.5352,32.5022,32.5022,16624.0
2017-11-15 14:45:00,39.34,39.35,39.34,39.34,18044.0,32.5104,32.5187,32.5104,32.5104,18044.0
2017-11-15 14:50:00,39.35,39.35,39.32,39.34,25624.0,32.5187,32.5187,32.4939,32.5104,25624.0
2017-11-15 14:55:00,39.34,39.37,39.34,39.36,33328.0,32.5104,32.5352,32.5104,32.527,33328.0
2017-11-15 15:00:00,39.36,39.38,39.35,39.38,30960.0,32.527,32.5435,32.5187,32.5435,30960.0
2017-11-15 15:05:00,39.38,39.38,39.37,39.38,21684.0,32.5435,32.5435,32.5352,32.5435,21684.0
2017-11-15 15:10:00,39.38,39.41,39.37,39.41,45264.0,32.5435,32.5683,32.5352,32.5683,45264.0
2017-11-15 15:15:00,39.41,39.43,39.4,39.42,72760.0,32.5683,32.5848,32.56,32.5765,72760.0
2017-11-15 15:20:00,39.42,39.42,39.38,39.39,85112.0,32.5765,32.5765,32.5435,32.5517,85112.0
2017-11-15 15:25:00,39.38,39.4,39.38,39.39,40056.0,32.5435,32.56,32.5435,32.5517,40056.0
2017-11-15 15:30:00,39.39,39.39,39.35,39.35,55720.0,32.5517,32.5517,32.5187,32.5187,55720.0
2017-11-15 15:35:00,39.35,39.36,39.31,39.34,49416.0,32.5187,32.527,32.4856,32.5104,49416.0
2017-11-15 15:40:00,39.33,39.35,39.32,39.34,33132.0,32.5022,32.5187,32.4939,32.5104,33132.0
2017-11-15 15:45:00,39.34,39.34,39.29,39.31,75364.0,32.5104,32.5104,32.4691,32.4856,75364.0
2017-11-15 15:50:00,39.31,39.35,39.3,39.33,77664.0,32.4856,32.5187,32.4774,32.5022,77664.0
2017-11-15 15:55:00,39.33,39.35,39.3,39.34,225368.0,32.5022,32.5187,32.4774,32.5104,225368.0
2017-11-16 09:30:00,39.35,39.43,39.25,39.39,88372.0,32.5187,32.5848,32.4361,32.5517,88372.0
2017-11-16 09:35:00,39.39,39.39,39.25,39.25,33260.0,32.5517,32.5517,32.4361,32.4361,33260.0
2017-11-16 09:40:00,39.24,39.31,39.24,39.29,26852.0,32.4278,32.4856,32.4278,32.4691,26852.0
2017-11-16 09:45:00,39.3,39.3,39.24,39.3,41368.0,32.4774,32.4774,32.4278,32.4774,41368.0
2017-11-16 09:50:00,39.28,39.29,39.22,39.22,32752.0,32.4608,32.4691,32.4113,32.4113,32752.0
2017-11-16 09:55:00,39.22,39.22,39.12,39.16,29856.0,32.4113,32.4113,32.3286,32.3617,29856.0
2017-11-16 10:00:00,39.16,39.17,39.09,39.11,44372.0,32.3617,32.3699,32.3038,32.3204,44372.0
2017-11-16 10:05:00,39.13,39.19,39.13,39.19,16088.0,32.3369,32.3865,32.3369,32.3865,16088.0
2017-11-16 10:10:00,39.2,39.26,39.18,39.26,27248.0,32.3947,32.4443,32.3782,32.4443,27248.0
2017-11-16 10:15:00,39.24,39.24,39.17,39.19,33640.0,32.4278,32.4278,32.3699,32.3865,33640.0
2017-11-16 10:20:00,39.18,39.18,39.09,39.18,53124.0,32.3782,32.3782,32.3038,32.3782,53124.0
2017-11-16 10:25:00,39.15,39.17,39.13,39.15,12664.0,32.3534,32.3699,32.3369,32.3534,12664.0
2017-11-16 10:30:00,39.15,39.26,39.15,39.26,21568.0,32.3534,32.4443,32.3534,32.4443,21568.0
2017-11-16 10:35:00,39.26,39.26,39.19,39.24,18952.0,32.4443,32.4443,32.3865,32.4278,18952.0
2017-11-16 10:40:00,39.24,39.28,39.22,39.28,68068.0,32.4278,32.4608,32.4113,32.4608,68068.0
2017-11-16 10:45:00,39.28,39.32,39.27,39.32,47320.0,32.4608,32.4939,32.4526,32.4939,47320.0
2017-11-16 10:50:00,39.32,39.37,39.3,39.34,50580.0,32.4939,32.5352,32.4774,32.5104,50580.0
2017-11-16 10:55:00,39.33,39.35,39.28,39.3,47064.0,32.5022,32.5187,32.4608,32.4774,47064.0
2017-11-16 11:00:00,39.31,39.32,39.24,39.28,27356.0,32.4856,32.4939,32.4278,32.4608,27356.0
2017-11-16 11:05:00,39.27,39.28,39.24,39.27,28516.0,32.4526,32.4608,32.4278,32.4526,28516.0
2017-11-16 11:10:00,39.26,39.32,39.26,39.32,18616.0,32.4443,32.4939,32.4443,32.4939,18616.0
2017-11-16 11:15:00,39.31,39.31,39.27,39.28,21200.0,32.4856,32.4856,32.4526,32.4608,21200.0
2017-11-16 11:20:00,39.29,39.32,39.26,39.3,59860.0,32.4691,32.4939,32.4443,32.4774,59860.0
2017-11-16 11:25:00,39.3,39.34,39.28,39.32,20456.0,32.4774,32.5104,32.4608,32.4939,20456.0
2017-11-16 11:30:00,39.32,39.33,39.29,39.31,22800.0,32.4939,32.5022,32.4691,32.4856,22800.0
2017-11-16 11:35:00,39.31,39.33,39.27,39.32,18492.0,32.4856,32.5022,32.4526,32.4939,18492.0
2017-11-16 11:40:00,39.32,39.33,39.29,39.31,20880.0,32.4939,32.5022,32.4691,32.4856,20880.0
2017-11-16 11:45:00,39.32,39.35,39.32,39.34,14600.0,32.4939,32.5187,32.4939,32.5104,14600.0
2017-11-16 11:50:00,39.34,39.35,39.29,39.32,26496.0,32.5104,32.5187,32.4691,32.4939,26496.0
2017-11-16 11:55:00,39.33,39.33,39.28,39.31,15944.0,32.5022,32.5022,32.4608,32.4856,15944.0
2017-11-16 12:00:00,39.31,39.34,39.31,39.33,35296.0,32.4856,32.5104,32.4856,32.5022,35296.0
2017-11-16 12:05:00,39.33,39.37,39.33,39.37,26008.0,32.5022,32.5352,32.5022,32.5352,26008.0
2017-11-16 12:10:00,39.37,39.4,39.36,39.37,24396.0,32.5352,32.56,32.527,32.5352,24396.0
2017-11-16 12:15:00,39.36,39.37,39.32,39.33,17372.0,32.527,32.5352,32.4939,32.5022,17372.0
2017-11-16 12:20:00,39.33,39.37,39.33,39.35,24872.0,32.5022,32.5352,32.5022,32.5187,24872.0
2017-11-16 12:25:00,39.35,39.38,39.35,39.38,37972.0,32.5187,32.5435,32.5187,32.5435,37972.0
2017-11-16 12:30:00,39.39,39.39,39.37,39.38,19800.0,32.5517,32.5517,32.5352,32.5435,19800.0
2017-11-16 12:35:00,39.39,39.4,39.37,39.38,20400.0,32.5517,32.56,32.5352,32.5435,20400.0
2017-11-16 12:40:00,39.37,39.39,39.37,39.37,21388.0,32.5352,32.5517,32.5352,32.5352,21388.0
2017-11-16 12:45:00,39.37,39.38,39.37,39.38,9872.0,32.5352,32.5435,32.5352,32.5435,9872.0
2017-11-16 12:50:00,39.38,39.38,39.3,39.3,27920.0,32.5435,32.5435,32.4774,32.4774,27920.0
2017-11-16 12:55:00,39.31,39.31,39.29,39.31,44256.0,32.4856,32.4856,32.4691,32.4856,44256.0
2017-11-16 13:00:00,39.32,39.36,39.32,39.36,19000.0,32.4939,32.527,32.4939,32.527,19000.0
2017-11-16 13:05:00,39.35,39.37,39.35,39.35,15760.0,32.5187,32.5352,32.5187,32.5187,15760.0
2017-11-16 13:10:00,39.36,39.37,39.35,39.35,35672.0,32.527,32.5352,32.5187,32.5187,35672.0
2017-11-16 13:15:00,39.36,39.39,39.35,39.37,24564.0,32.527,32.5517,32.5187,32.5352,24564.0
2017-11-16 13:20:00,39.38,39.38,39.35,39.35,25172.0,32.5435,32.5435,32.5187,32.5187,25172.0
2017-11-16 13:25:00,39.35,39.35,39.3,39.31,13012.0,32.5187,32.5187,32.4774,32.4856,13012.0
2017-11-16 13:30:00,39.31,39.33,39.31,39.32,8752.0,32.4856,32.5022,32.4856,32.4939,8752.0
2017-11-16 13:35:00,39.33,39.33,39.31,39.31,13240.0,32.5022,32.5022,32.4856,32.4856,13240.0
2017-11-16 13:40:00,39.31,39.34,39.31,39.34,9820.0,32.4856,32.5104,32.4856,32.5104,9820.0
2017-11-16 13:45:00,39.34,39.35,39.32,39.33,15600.0,32.5104,32.5187,32.4939,32.5022,15600.0
2017-11-16 13:50:00,39.33,39.35,39.32,39.32,26552.0,32.5022,32.5187,32.4939,32.4939,26552.0
2017-11-16 13:55:00,39.32,39.35,39.31,39.35,26776.0,32.4939,32.5187,32.4856,32.5187,26776.0
2017-11-16 14:00:00,39.35,39.36,39.32,39.34,17912.0,32.5187,32.527,32.4939,32.5104,17912.0
2017-11-16 14:05:00,39.33,39.36,39.33,39.35,47060.0,32.5022,32.527,32.5022,32.5187,47060.0
2017-11-16 14:10:00,39.35,39.36,39.34,39.35,33596.0,32.5187,32.527,32.5104,32.5187,33596.0
2017-11-16 14:15:00,39.34,39.36,39.34,39.35,21900.0,32.5104,32.527,32.5104,32.5187,21900.0
2017-11-16 14:20:00,39.35,39.37,39.35,39.35,50376.0,32.5187,32.5352,32.5187,32.5187,50376.0
2017-11-16 14:25:00,39.35,39.35,39.31,39.31,45472.0,32.5187,32.5187,32.4856,32.4856,45472.0
2017-11-16 14:30:00,39.31,39.35,39.31,39.34,35992.0,32.4856,32.5187,32.4856,32.5104,35992.0
2017-11-16 14:35:00,39.34,39.34,39.31,39.33,29472.0,32.5104,32.5104,32.4856,32.5022,29472.0
2017-11-16 14:40:00,39.32,39.34,39.32,39.32,26800.0,32.4939,32.5104,32.4939,32.4939,26800.0
2017-11-16 14:45:00,39.33,39.35,39.32,39.35,31436.0,32.5022,32.5187,32.4939,32.5187,31436.0
2017-11-16 14:50:00,39.34,39.36,39.33,39.35,44824.0,32.5104,32.527,32.5022,32.5187,44824.0
2017-11-16 14:55:00,39.35,39.35,39.32,39.32,27448.0,32.5187,32.5187,32.4939,32.4939,27448.0
2017-11-16 15:00:00,39.32,39.32,39.29,39.29,16568.0,32.4939,32.4939,32.4691,32.4691,16568.0
2017-11-16 15:05:00,39.3,39.31,39.29,39.3,22772.0,32.4774,32.4856,32.4691,32.4774,22772.0
2017-11-16 15:10:00,39.3,39.3,39.28,39.3,25568.0,32.4774,32.4774,32.4608,32.4774,25568.0
2017-11-16 15:15:00,39.3,39.32,39.29,39.31,24308.0,32.4774,32.4939,32.4691,32.4856,24308.0
2017-11-16 15:20:00,39.31,39.31,39.26,39.26,58676.0,32.4856,32.4856,32.4443,32.4443,58676.0
2017-11-16 15:25:00,39.25,39.29,39.25,39.26,36280.0,32.4361,32.4691,32.4361,32.4443,36280.0
2017-11-16 15:30:00,39.27,39.29,39.26,39.27,67588.0,32.4526,32.4691,32.4443,32.4526,67588.0
2017-11-16 15:35:00,39.27,39.28,39.23,39.25,63132.0,32.4526,32.4608,32.4195,32.4361,63132.0
2017-11-16 15:40:00,39.25,39.29,39.24,39.26,92408.0,32.4361,32.4691,32.4278,32.4443,92408.0
2017-11-16 15:45:00,39.26,39.29,39.26,39.29,80804.0,32.4443,32.4691,32.4443,32.4691,80804.0
2017-11-16 15:50:00,39.29,39.3,39.28,39.28,86304.0,32.4691,32.4774,32.4608,32.4608,86304.0
2017-11-16 15:55:00,39.29,39.33,39.28,39.32,392800.0,32.4691,32.5022,32.4608,32.4939,392800.0
2017-11-17 09:30:00,39.25,39.32,39.18,39.27,284952.0,32.4361,32.4939,32.3782,32.4526,284952.0
2017-11-17 09:35:00,39.27,39.32,39.12,39.25,30504.0,32.4526,32.4939,32.3286,32.4361,30504.0
2017-11-17 09:40:00,39.24,39.31,39.21,39.24,32804.0,32.4278,32.4856,32.403,32.4278,32804.0
2017-11-17 09:45:00,39.26,39.29,39.19,39.19,36148.0,32.4443,32.4691,32.3865,32.3865,36148.0
2017-11-17 09:50:00,39.18,39.24,39.15,39.17,48452.0,32.3782,32.4278,32.3534,32.3699,48452.0
2017-11-17 09:55:00,39.18,39.18,39.07,39.1,87892.0,32.3782,32.3782,32.2873,32.3121,87892.0
2017-11-17 10:00:00,39.12,39.18,39.11,39.17,43688.0,32.3286,32.3782,32.3204,32.3699,43688.0
2017-11-17 10:05:00,39.17,39.19,39.1,39.11,63664.0,32.3699,32.3865,32.3121,32.3204,63664.0
2017-11-17 10:10:00,39.12,39.12,39.08,39.11,24448.0,32.3286,32.3286,32.2956,32.3204,24448.0
2017-11-17 10:15:00,39.12,39.12,39.08,39.09,25296.0,32.3286,32.3286,32.2956,32.3038,25296.0
2017-11-17 10:20:00,39.1,39.1,39.05,39.05,16972.0,32.3121,32.3121,32.2708,32.2708,16972.0
2017-11-17 10:25:00,39.06,39.12,39.05,39.08,25884.0,32.279,32.3286,32.2708,32.2956,25884.0
2017-11-17 10:30:00,39.08,39.12,39.08,39.1,49340.0,32.2956,32.3286,32.2956,32.3121,49340.0
2017-11-17 10:35:00,39.1,39.14,39.1,39.13,42048.0,32.3121,32.3451,32.3121,32.3369,42048.0
2017-11-17 10:40:00,39.13,39.15,39.13,39.13,78468.0,32.3369,32.3534,32.3369,32.3369,78468.0
2017-11-17 10:45:00,39.13,39.13,39.09,39.1,36440.0,32.3369,32.3369,32.3038,32.3121,36440.0
2017-11-17 10:50:00,39.1,39.11,39.07,39.09,50316.0,32.3121,32.3204,32.2873,32.3038,50316.0
2017-11-17 10:55:00,39.09,39.12,39.08,39.1,29340.0,32.3038,32.3286,32.2956,32.3121,29340.0
2017-11-17 11:00:00,39.11,39.18,39.1,39.18,24904.0,32.3204,32.3782,32.3121,32.3782,24904.0
2017-11-17 11:05:00,39.17,39.17,39.09,39.09,16956.0,32.3699,32.3699,32.3038,32.3038,16956.0
2017-11-17 11:10:00,39.09,39.13,39.08,39.11,23844.0,32.3038,32.3369,32.2956,32.3204,23844.0
2017-11-17 11:15:00,39.1,39.13,39.07,39.07,20220.0,32.3121,32.3369,32.2873,32.2873,20220.0
2017-11-17 11:20:00,39.08,39.09,39.03,39.08,40124.0,32.2956,32.3038,32.2542,32.2956,40124.0
2017-11-17 11:25:00,39.09,39.09,39.04,39.06,39656.0,32.3038,32.3038,32.2625,32.279,39656.0
2017-11-17 11:30:00,39.05,39.08,39.04,39.05,28532.0,32.2708,32.2956,32.2625,32.2708,28532.0
2017-11-17 11:35:00,39.05,39.09,39.05,39.06,38416.0,32.2708,32.3038,32.2708,32.279,38416.0
2017-11-17 11:40:00,39.05,39.1,39.05,39.1,23528.0,32.2708,32.3121,32.2708,32.3121,23528.0
2017-11-17 11:45:00,39.1,39.1,39.06,39.07,19676.0,32.3121,32.3121,32.279,32.2873,19676.0
2017-11-17 11:50:00,39.08,39.08,39.04,39.05,105716.0,32.2956,32.2956,32.2625,32.2708,105716.0
2017-11-17 11:55:00,39.05,39.08,39.04,39.04,22612.0,32.2708,32.2956,32.2625,32.2625,22612.0
2017-11-17 12:00:00,39.04,39.05,39.01,39.02,24612.0,32.2625,32.2708,32.2377,32.246,24612.0
2017-11-17 12:05:00,39.01,39.02,38.98,38.99,41888.0,32.2377,32.246,32.2129,32.2212,41888.0
2017-11-17 12:10:00,38.99,39.04,38.97,39.04,15792.0,32.2212,32.2625,32.2047,32.2625,15792.0
2017-11-17 12:15:00,39.04,39.08,39.02,39.07,10156.0,32.2625,32.2956,32.246,32.2873,10156.0
2017-11-17 12:20:00,39.07,39.09,39.07,39.07,16288.0,32.2873,32.3038,32.2873,32.2873,16288.0
2017-11-17 12:25:00,39.06,39.08,39.06,39.08,9316.0,32.279,32.2956,32.279,32.2956,9316.0
2017-11-17 12:30:00,39.09,39.1,39.08,39.08,8000.0,32.3038,32.3121,32.2956,32.2956,8000.0
2017-11-17 12:35:00,39.08,39.09,39.07,39.07,13944.0,32.2956,32.3038,32.2873,32.2873,13944.0
2017-11-17 12:40:00,39.08,39.08,39.07,39.08,8108.0,32.2956,32.2956,32.2873,32.2956,8108.0
2017-11-17 12:45:00,39.07,39.08,39.06,39.08,5104.0,32.2873,32.2956,32.279,32.2956,5104.0
2017-11-17 12:50:00,39.08,39.11,39.07,39.08,23620.0,32.2956,32.3204,32.2873,32.2956,23620.0
2017-11-17 12:55:00,39.08,39.09,39.07,39.09,10428.0,32.2956,32.3038,32.2873,32.3038,10428.0
2017-11-17 13:00:00,39.08,39.09,39.06,39.07,17112.0,32.2956,32.3038,32.279,32.2873,17112.0
2017-11-17 13:05:00,39.06,39.07,39.04,39.06,9896.0,32.279,32.2873,32.2625,32.279,9896.0
2017-11-17 13:10:00,39.07,39.08,39.06,39.08,7844.0,32.2873,32.2956,32.279,32.2956,7844.0
2017-11-17 13:15:00,39.07,39.07,39.04,39.05,10480.0,32.2873,32.2873,32.2625,32.2708,10480.0
2017-11-17 13:20:00,39.05,39.07,39.03,39.07,10612.0,32.2708,32.2873,32.2542,32.2873,10612.0
2017-11-17 13:25:00,39.06,39.06,39.04,39.05,15656.0,32.279,32.279,32.2625,32.2708,15656.0
2017-11-17 13:30:00,39.06,39.09,39.06,39.06,13620.0,32.279,32.3038,32.279,32.279,13620.0
2017-11-17 13:35:00,39.05,39.08,39.04,39.07,10024.0,32.2708,32.2956,32.2625,32.2873,10024.0
2017-11-17 13:40:00,39.07,39.08,39.06,39.08,8800.0,32.2873,32.2956,32.279,32.2956,8800.0
2017-11-17 13:45:00,39.07,39.08,39.05,39.07,32612.0,32.2873,32.2956,32.2708,32.2873,32612.0
2017-11-17 13:50:00,39.08,39.08,39.06,39.07,11440.0,32.2956,32.2956,32.279,32.2873,11440.0
2017-11-17 13:55:00,39.07,39.09,39.06,39.06,14320.0,32.2873,32.3038,32.279,32.279,14320.0
2017-11-17 14:00:00,39.07,39.08,39.05,39.08,17444.0,32.2873,32.2956,32.2708,32.2956,17444.0
2017-11-17 14:05:00,39.07,39.07,39.03,39.03,21672.0,32.2873,32.2873,32.2542,32.2542,21672.0
2017-11-17 14:10:00,39.04,39.05,39.02,39.05,9332.0,32.2625,32.2708,32.246,32.2708,9332.0
2017-11-17 14:15:00,39.05,39.09,39.04,39.08,47016.0,32.2708,32.3038,32.2625,32.2956,47016.0
2017-11-17 14:20:00,39.09,39.1,39.05,39.05,14468.0,32.3038,32.3121,32.2708,32.2708,14468.0
2017-11-17 14:25:00,39.06,39.1,39.06,39.09,68092.0,32.279,32.3121,32.279,32.3038,68092.0
2017-11-17 14:30:00,39.09,39.09,39.06,39.07,11560.0,32.3038,32.3038,32.279,32.2873,11560.0
2017-11-17 14:35:00,39.07,39.1,39.06,39.08,35992.0,32.2873,32.3121,32.279,32.2956,35992.0
2017-11-17 14:40:00,39.09,39.1,39.09,39.1,13912.0,32.3038,32.3121,32.3038,32.3121,13912.0
2017-11-17 14:45:00,39.1,39.12,39.08,39.12,27308.0,32.3121,32.3286,32.2956,32.3286,27308.0
2017-11-17 14:50:00,39.11,39.12,39.09,39.1,21352.0,32.3204,32.3286,32.3038,32.3121,21352.0
2017-11-17 14:55:00,39.11,39.11,39.07,39.08,31848.0,32.3204,32.3204,32.2873,32.2956,31848.0
2017-11-17 15:00:00,39.08,39.09,39.06,39.09,13432.0,32.2956,32.3038,32.279,32.3038,13432.0
2017-11-17 15:05:00,39.09,39.11,39.09,39.1,25652.0,32.3038,32.3204,32.3038,32.3121,25652.0
2017-11-17 15:10:00,39.09,39.1,39.08,39.08,12112.0,32.3038,32.3121,32.2956,32.2956,12112.0
2017-11-17 15:15:00,39.08,39.09,39.07,39.08,22928.0,32.2956,32.3038,32.2873,32.2956,22928.0
2017-11-17 15:20:00,39.08,39.08,39.06,39.06,24140.0,32.2956,32.2956,32.279,32.279,24140.0
2017-11-17 15:25:00,39.06,39.08,39.05,39.07,25004.0,32.279,32.2956,32.2708,32.2873,25004.0
2017-11-17 15:30:00,39.06,39.07,39.05,39.06,20388.0,32.279,32.2873,32.2708,32.279,20388.0
2017-11-17 15:35:00,39.05,39.08,39.05,39.06,49668.0,32.2708,32.2956,32.2708,32.279,49668.0
2017-11-17 15:40:00,39.06,39.07,39.05,39.06,52344.0,32.279,32.2873,32.2708,32.279,52344.0
2017-11-17 15:45:00,39.05,39.05,39.0,39.02,77544.0,32.2708,32.2708,32.2295,32.246,77544.0
2017-11-17 15:50:00,39.02,39.03,38.99,39.0,107944.0,32.246,32.2542,32.2212,32.2295,107944.0
2017-11-17 15:55:00,39.0,39.02,38.98,39.01,312148.0,32.2295,32.246,32.2129,32.2377,312148.0
2017-11-20 09:30:00,39.05,39.17,39.03,39.08,80868.0,32.2708,32.3699,32.2542,32.2956,80868.0
2017-11-20 09:35:00,39.04,39.06,38.96,38.99,38324.0,32.2625,32.279,32.1964,32.2212,38324.0
2017-11-20 09:40:00,38.99,38.99,38.89,38.92,48400.0,32.2212,32.2212,32.1386,32.1633,48400.0
2017-11-20 09:45:00,38.9,39.0,38.88,39.0,32800.0,32.1468,32.2295,32.1303,32.2295,32800.0
2017-11-20 09:50:00,39.02,39.02,38.93,38.98,27048.0,32.246,32.246,32.1716,32.2129,27048.0
2017-11-20 09:55:00,38.97,38.98,38.9,38.93,57536.0,32.2047,32.2129,32.1468,32.1716,57536.0
2017-11-20 10:00:00,38.93,38.94,38.89,38.89,37280.0,32.1716,32.1799,32.1386,32.1386,37280.0
2017-11-20 10:05:00,38.88,38.92,38.87,38.88,58476.0,32.1303,32.1633,32.122,32.1303,58476.0
2017-11-20 10:10:00,38.88,38.92,38.88,38.9,28492.0,32.1303,32.1633,32.1303,32.1468,28492.0
2017-11-20 10:15:00,38.93,38.93,38.88,38.88,27244.0,32.1716,32.1716,32.1303,32.1303,27244.0
2017-11-20 10:20:00,38.88,38.92,38.87,38.87,47876.0,32.1303,32.1633,32.122,32.122,47876.0
2017-11-20 10:25:00,38.88,38.88,38.83,38.85,21000.0,32.1303,32.1303,32.089,32.1055,21000.0
2017-11-20 10:30:00,38.85,38.89,38.85,38.89,20752.0,32.1055,32.1386,32.1055,32.1386,20752.0
2017-11-20 10:35:00,38.9,38.93,38.9,38.93,44216.0,32.1468,32.1716,32.1468,32.1716,44216.0
2017-11-20 10:40:00,38.93,38.96,38.91,38.94,42772.0,32.1716,32.1964,32.1551,32.1799,42772.0
2017-11-20 10:45:00,38.95,38.96,38.92,38.93,17016.0,32.1881,32.1964,32.1633,32.1716,17016.0
2017-11-20 10:50:00,38.94,38.95,38.89,38.93,34548.0,32.1799,32.1881,32.1386,32.1716,34548.0
2017-11-20 10:55:00,38.94,38.94,38.88,38.91,20704.0,32.1799,32.1799,32.1303,32.1551,20704.0
2017-11-20 11:00:00,38.9,38.93,38.88,38.88,32244.0,32.1468,32.1716,32.1303,32.1303,32244.0
2017-11-20 11:05:00,38.88,38.93,38.87,38.93,14924.0,32.1303,32.1716,32.122,32.1716,14924.0
2017-11-20 11:10:00,38.95,38.99,38.93,38.96,38176.0,32.1881,32.2212,32.1716,32.1964,38176.0
2017-11-20 11:15:00,38.98,38.98,38.94,38.97,66952.0,32.2129,32.2129,32.1799,32.2047,66952.0
2017-11-20 11:20:00,38.97,38.98,38.94,38.94,27732.0,32.2047,32.2129,32.1799,32.1799,27732.0
2017-11-20 11:25:00,38.95,38.97,38.94,38.96,15372.0,32.1881,32.2047,32.1799,32.1964,15372.0
2017-11-20 11:30:00,38.96,38.98,38.96,38.97,12616.0,32.1964,32.2129,32.1964,32.2047,12616.0
2017-11-20 11:35:00,38.97,38.99,38.95,38.96,41716.0,32.2047,32.2212,32.1881,32.1964,41716.0
2017-11-20 11:40:00,38.98,38.98,38.95,38.98,17308.0,32.2129,32.2129,32.1881,32.2129,17308.0
2017-11-20 11:45:00,38.98,38.98,38.94,38.96,21068.0,32.2129,32.2129,32.1799,32.1964,21068.0
2017-11-20 11:50:00,38.96,38.97,38.95,38.97,23300.0,32.1964,32.2047,32.1881,32.2047,23300.0
2017-11-20 11:55:00,38.97,38.99,38.96,38.98,30300.0,32.2047,32.2212,32.1964,32.2129,30300.0
2017-11-20 12:00:00,38.97,38.99,38.95,38.96,23144.0,32.2047,32.2212,32.1881,32.1964,23144.0
2017-11-20 12:05:00,38.96,38.98,38.94,38.95,21344.0,32.1964,32.2129,32.1799,32.1881,21344.0
2017-11-20 12:10:00,38.93,38.95,38.92,38.95,11160.0,32.1716,32.1881,32.1633,32.1881,11160.0
2017-11-20 12:15:00,38.95,38.97,38.95,38.97,22112.0,32.1881,32.2047,32.1881,32.2047,22112.0
2017-11-20 12:20:00,38.96,39.01,38.96,38.97,35720.0,32.1964,32.2377,32.1964,32.2047,35720.0
2017-11-20 12:25:00,38.97,38.99,38.96,38.99,27200.0,32.2047,32.2212,32.1964,32.2212,27200.0
2017-11-20 12:30:00,38.99,39.02,38.98,39.02,24440.0,32.2212,32.246,32.2129,32.246,24440.0
2017-11-20 12:35:00,39.02,39.02,38.99,39.0,14124.0,32.246,32.246,32.2212,32.2295,14124.0
2017-11-20 12:40:00,39.0,39.02,38.99,39.02,13300.0,32.2295,32.246,32.2212,32.246,13300.0
2017-11-20 12:45:00,39.01,39.02,38.98,39.02,19152.0,32.2377,32.246,32.2129,32.246,19152.0
2017-11-20 12:50:00,39.0,39.03,38.99,39.03,14000.0,32.2295,32.2542,32.2212,32.2542,14000.0
2017-11-20 12:55:00,39.03,39.04,39.02,39.03,17980.0,32.2542,32.2625,32.246,32.2542,17980.0
2017-11-20 13:00:00,39.02,39.02,39.0,39.02,20760.0,32.246,32.246,32.2295,32.246,20760.0
2017-11-20 13:05:00,39.02,39.02,38.99,38.99,12000.0,32.246,32.246,32.2212,32.2212,12000.0
2017-11-20 13:10:00,38.99,39.01,38.99,39.0,19208.0,32.2212,32.2377,32.2212,32.2295,19208.0
2017-11-20 13:15:00,39.0,39.04,39.0,39.04,27384.0,32.2295,32.2625,32.2295,32.2625,27384.0
2017-11-20 13:20:00,39.03,39.04,39.02,39.02,33728.0,32.2542,32.2625,32.246,32.246,33728.0
2017-11-20 13:25:00,39.03,39.03,39.0,39.01,55768.0,32.2542,32.2542,32.2295,32.2377,55768.0
2017-11-20 13:30:00,38.99,39.0,38.98,38.99,31020.0,32.2212,32.2295,32.2129,32.2212,31020.0
2017-11-20 13:35:00,38.99,38.99,38.99,38.99,9200.0,32.2212,32.2212,32.2212,32.2212,9200.0
2017-11-20 13:40:00,38.99,39.01,38.99,39.0,23000.0,32.2212,32.2377,32.2212,32.2295,23000.0
2017-11-20 13:45:00,38.99,38.99,38.95,38.95,37084.0,32.2212,32.2212,32.1881,32.1881,37084.0
2017-11-20 13:50:00,38.95,38.95,38.91,38.93,245292.0,32.1881,32.1881,32.1551,32.1716,245292.0
2017-11-20 13:55:00,38.92,38.97,38.92,38.97,65396.0,32.1633,32.2047,32.1633,32.2047,65396.0
2017-11-20 14:00:00,38.97,38.97,38.94,38.94,97808.0,32.2047,32.2047,32.1799,32.1799,97808.0
2017-11-20 14:05:00,38.95,38.95,38.9,38.9,49224.0,32.1881,32.1881,32.1468,32.1468,49224.0
2017-11-20 14:10:00,38.91,38.91,38.88,38.9,84660.0,32.1551,32.1551,32.1303,32.1468,84660.0
2017-11-20 14:15:00,38.91,38.91,38.88,38.89,17764.0,32.1551,32.1551,32.1303,32.1386,17764.0
2017-11-20 14:20:00,38.88,38.9,38.88,38.9,14184.0,32.1303,32.1468,32.1303,32.1468,14184.0
2017-11-20 14:25:00,38.9,38.94,38.89,38.93,64436.0,32.1468,32.1799,32.1386,32.1716,64436.0
2017-11-20 14:30:00,38.93,38.93,38.92,38.92,20308.0,32.1716,32.1716,32.1633,32.1633,20308.0
2017-11-20 14:35:00,38.92,38.93,38.91,38.92,96884.0,32.1633,32.1716,32.1551,32.1633,96884.0
2017-11-20 14:40:00,38.92,38.93,38.92,38.92,11476.0,32.1633,32.1716,32.1633,32.1633,11476.0
2017-11-20 14:45:00,38.92,38.95,38.92,38.95,30216.0,32.1633,32.1881,32.1633,32.1881,30216.0
2017-11-20 14:50:00,38.94,38.95,38.94,38.94,26928.0,32.1799,32.1881,32.1799,32.1799,26928.0
2017-11-20 14:55:00,38.94,38.94,38.92,38.93,18000.0,32.1799,32.1799,32.1633,32.1716,18000.0
2017-11-20 15:00:00,38.94,38.94,38.92,38.94,112348.0,32.1799,32.1799,32.1633,32.1799,112348.0
2017-11-20 15:05:00,38.94,38.95,38.93,38.94,47788.0,32.1799,32.1881,32.1716,32.1799,47788.0
2017-11-20 15:10:00,38.94,38.95,38.93,38.94,27776.0,32.1799,32.1881,32.1716,32.1799,27776.0
2017-11-20 15:15:00,38.95,38.95,38.92,38.92,17040.0,32.1881,32.1881,32.1633,32.1633,17040.0
2017-11-20 15:20:00,38.92,38.96,38.92,38.95,32072.0,32.1633,32.1964,32.1633,32.1881,32072.0
2017-11-20 15:25:00,38.95,38.97,38.95,38.95,36752.0,32.1881,32.2047,32.1881,32.1881,36752.0
2017-11-20 15:30:00,38.95,38.95,38.92,38.93,73236.0,32.1881,32.1881,32.1633,32.1716,73236.0
2017-11-20 15:35:00,38.93,38.93,38.91,38.91,105388.0,32.1716,32.1716,32.1551,32.1551,105388.0
2017-11-20 15:40:00,38.91,38.94,38.88,38.94,265236.0,32.1551,32.1799,32.1303,32.1799,265236.0
2017-11-20 15:45:00,38.94,38.98,38.93,38.97,207688.0,32.1799,32.2129,32.1716,32.2047,207688.0
2017-11-20 15:50:00,38.97,38.98,38.95,38.96,148932.0,32.2047,32.2129,32.1881,32.1964,148932.0
2017-11-20 15:55:00,38.96,39.0,38.96,38.98,218256.0,32.1964,32.2295,32.1964,32.2129,218256.0
2017-11-21 09:30:00,39.12,39.22,39.1,39.11,143124.0,32.3286,32.4113,32.3121,32.3204,143124.0
2017-11-21 09:35:00,39.11,39.13,39.08,39.09,35800.0,32.3204,32.3369,32.2956,32.3038,35800.0
2017-11-21 09:40:00,39.1,39.15,39.08,39.1,81508.0,32.3121,32.3534,32.2956,32.3121,81508.0
2017-11-21 09:45:00,39.08,39.08,38.95,39.06,57944.0,32.2956,32.2956,32.1881,32.279,57944.0
2017-11-21 09:50:00,39.05,39.12,39.05,39.12,27196.0,32.2708,32.3286,32.2708,32.3286,27196.0
2017-11-21 09:55:00,39.11,39.12,39.02,39.02,25092.0,32.3204,32.3286,32.246,32.246,25092.0
2017-11-21 10:00:00,39.01,39.05,38.97,38.97,40720.0,32.2377,32.2708,32.2047,32.2047,40720.0
2017-11-21 10:05:00,38.94,38.97,38.94,38.97,18912.0,32.1799,32.2047,32.1799,32.2047,18912.0
2017-11-21 10:10:00,38.96,39.01,38.95,38.99,42912.0,32.1964,32.2377,32.1881,32.2212,42912.0
2017-11-21 10:15:00,38.99,39.0,38.95,39.0,52672.0,32.2212,32.2295,32.1881,32.2295,52672.0
2017-11-21 10:20:00,39.0,39.0,38.97,38.97,30840.0,32.2295,32.2295,32.2047,32.2047,30840.0
2017-11-21 10:25:00,38.98,39.0,38.96,38.97,58508.0,32.2129,32.2295,32.1964,32.2047,58508.0
2017-11-21 10:30:00,38.99,38.99,38.95,38.96,23040.0,32.2212,32.2212,32.1881,32.1964,23040.0
2017-11-21 10:35:00,38.96,38.98,38.94,38.98,39472.0,32.1964,32.2129,32.1799,32.2129,39472.0
2017-11-21 10:40:00,38.97,39.04,38.97,39.04,22800.0,32.2047,32.2625,32.2047,32.2625,22800.0
2017-11-21 10:45:00,39.03,39.06,38.99,39.06,24800.0,32.2542,32.279,32.2212,32.279,24800.0
2017-11-21 10:50:00,39.06,39.06,39.01,39.03,36960.0,32.279,32.279,32.2377,32.2542,36960.0
2017-11-21 10:55:00,39.04,39.04,38.99,39.0,26868.0,32.2625,32.2625,32.2212,32.2295,26868.0
2017-11-21 11:00:00,39.01,39.03,39.01,39.03,27708.0,32.2377,32.2542,32.2377,32.2542,27708.0
2017-11-21 11:05:00,39.03,39.07,39.02,39.03,23232.0,32.2542,32.2873,32.246,32.2542,23232.0
2017-11-21 11:10:00,39.03,39.07,39.02,39.06,14520.0,32.2542,32.2873,32.246,32.279,14520.0
2017-11-21 11:15:00,39.08,39.09,39.02,39.03,19140.0,32.2956,32.3038,32.246,32.2542,19140.0
2017-11-21 11:20:00,39.04,39.13,39.03,39.08,22096.0,32.2625,32.3369,32.2542,32.2956,22096.0
2017-11-21 11:25:00,39.08,39.08,39.0,39.02,49344.0,32.2956,32.2956,32.2295,32.246,49344.0
2017-11-21 11:30:00,39.02,39.08,39.02,39.06,16384.0,32.246,32.2956,32.246,32.279,16384.0
2017-11-21 11:35:00,39.06,39.11,39.06,39.08,27572.0,32.279,32.3204,32.279,32.2956,27572.0
2017-11-21 11:40:00,39.09,39.09,39.04,39.04,24052.0,32.3038,32.3038,32.2625,32.2625,24052.0
2017-11-21 11:45:00,39.05,39.05,38.99,39.02,31400.0,32.2708,32.2708,32.2212,32.246,31400.0
2017-11-21 11:50:00,39.03,39.04,39.02,39.03,31668.0,32.2542,32.2625,32.246,32.2542,31668.0
2017-11-21 11:55:00,39.04,39.06,39.03,39.06,16324.0,32.2625,32.279,32.2542,32.279,16324.0
2017-11-21 12:00:00,39.06,39.08,39.06,39.08,33040.0,32.279,32.2956,32.279,32.2956,33040.0
2017-11-21 12:05:00,39.07,39.08,39.07,39.08,15980.0,32.2873,32.2956,32.2873,32.2956,15980.0
2017-11-21 12:10:00,39.08,39.09,39.07,39.09,29076.0,32.2956,32.3038,32.2873,32.3038,29076.0
2017-11-21 12:15:00,39.09,39.1,39.07,39.08,25380.0,32.3038,32.3121,32.2873,32.2956,25380.0
2017-11-21 12:20:00,39.08,39.11,39.08,39.1,25280.0,32.2956,32.3204,32.2956,32.3121,25280.0
2017-11-21 12:25:00,39.11,39.12,39.09,39.11,27188.0,32.3204,32.3286,32.3038,32.3204,27188.0
2017-11-21 12:30:00,39.12,39.13,39.1,39.1,26192.0,32.3286,32.3369,32.3121,32.3121,26192.0
2017-11-21 12:35:00,39.09,39.09,39.07,39.08,21680.0,32.3038,32.3038,32.2873,32.2956,21680.0
2017-11-21 12:40:00,39.08,39.09,39.06,39.06,21736.0,32.2956,32.3038,32.279,32.279,21736.0
2017-11-21 12:45:00,39.06,39.08,39.06,39.07,21912.0,32.279,32.2956,32.279,32.2873,21912.0
2017-11-21 12:50:00,39.07,39.08,39.06,39.08,18440.0,32.2873,32.2956,32.279,32.2956,18440.0
2017-11-21 12:55:00,39.08,39.08,39.07,39.08,18016.0,32.2956,32.2956,32.2873,32.2956,18016.0
2017-11-21 13:00:00,39.08,39.09,39.07,39.09,14300.0,32.2956,32.3038,32.2873,32.3038,14300.0
2017-11-21 13:05:00,39.09,39.1,39.08,39.08,13524.0,32.3038,32.3121,32.2956,32.2956,13524.0
2017-11-21 13:10:00,39.08,39.1,39.07,39.09,34820.0,32.2956,32.3121,32.2873,32.3038,34820.0
2017-11-21 13:15:00,39.09,39.1,39.06,39.08,31316.0,32.3038,32.3121,32.279,32.2956,31316.0
2017-11-21 13:20:00,39.08,39.13,39.08,39.11,19860.0,32.2956,32.3369,32.2956,32.3204,19860.0
2017-11-21 13:25:00,39.11,39.13,39.1,39.12,23728.0,32.3204,32.3369,32.3121,32.3286,23728.0
2017-11-21 13:30:00,39.12,39.12,39.1,39.12,29148.0,32.3286,32.3286,32.3121,32.3286,29148.0
2017-11-21 13:35:00,39.11,39.17,39.1,39.16,15340.0,32.3204,32.3699,32.3121,32.3617,15340.0
2017-11-21 13:40:00,39.16,39.17,39.13,39.16,22780.0,32.3617,32.3699,32.3369,32.3617,22780.0
2017-11-21 13:45:00,39.16,39.16,39.14,39.16,25800.0,32.3617,32.3617,32.3451,32.3617,25800.0
2017-11-21 13:50:00,39.17,39.17,39.14,39.16,28356.0,32.3699,32.3699,32.3451,32.3617,28356.0
2017-11-21 13:55:00,39.17,39.19,39.16,39.18,16108.0,32.3699,32.3865,32.3617,32.3782,16108.0
2017-11-21 14:00:00,39.19,39.2,39.17,39.2,35480.0,32.3865,32.3947,32.3699,32.3947,35480.0
2017-11-21 14:05:00,39.19,39.2,39.19,39.2,25460.0,32.3865,32.3947,32.3865,32.3947,25460.0
2017-11-21 14:10:00,39.2,39.22,39.17,39.18,97332.0,32.3947,32.4113,32.3699,32.3782,97332.0
2017-11-21 14:15:00,39.18,39.19,39.16,39.18,90748.0,32.3782,32.3865,32.3617,32.3782,90748.0
2017-11-21 14:20:00,39.17,39.17,39.15,39.16,63204.0,32.3699,32.3699,32.3534,32.3617,63204.0
2017-11-21 14:25:00,39.15,39.16,39.12,39.12,61936.0,32.3534,32.3617,32.3286,32.3286,61936.0
2017-11-21 14:30:00,39.13,39.14,39.11,39.13,75156.0,32.3369,32.3451,32.3204,32.3369,75156.0
2017-11-21 14:35:00,39.13,39.14,39.1,39.12,41364.0,32.3369,32.3451,32.3121,32.3286,41364.0
2017-11-21 14:40:00,39.12,39.12,39.08,39.09,47412.0,32.3286,32.3286,32.2956,32.3038,47412.0
2017-11-21 14:45:00,39.1,39.1,39.07,39.07,94704.0,32.3121,32.3121,32.2873,32.2873,94704.0
2017-11-21 14:50:00,39.07,39.08,39.05,39.05,125284.0,32.2873,32.2956,32.2708,32.2708,125284.0
2017-11-21 14:55:00,39.05,39.06,39.02,39.02,115876.0,32.2708,32.279,32.246,32.246,115876.0
2017-11-21 15:00:00,39.02,39.04,39.0,39.02,114188.0,32.246,32.2625,32.2295,32.246,114188.0
2017-11-21 15:05:00,39.02,39.07,38.99,39.06,210236.0,32.246,32.2873,32.2212,32.279,210236.0
2017-11-21 15:10:00,39.06,39.06,39.03,39.04,73408.0,32.279,32.279,32.2542,32.2625,73408.0
2017-11-21 15:15:00,39.04,39.05,39.03,39.04,55780.0,32.2625,32.2708,32.2542,32.2625,55780.0
2017-11-21 15:20:00,39.04,39.09,39.03,39.09,37748.0,32.2625,32.3038,32.2542,32.3038,37748.0
2017-11-21 15:25:00,39.09,39.1,39.07,39.09,41824.0,32.3038,32.3121,32.2873,32.3038,41824.0
2017-11-21 15:30:00,39.08,39.09,39.07,39.09,56744.0,32.2956,32.3038,32.2873,32.3038,56744.0
2017-11-21 15:35:00,39.09,39.1,39.06,39.08,58052.0,32.3038,32.3121,32.279,32.2956,58052.0
2017-11-21 15:40:00,39.08,39.12,39.07,39.11,81992.0,32.2956,32.3286,32.2873,32.3204,81992.0
2017-11-21 15:45:00,39.11,39.12,39.07,39.07,68564.0,32.3204,32.3286,32.2873,32.2873,68564.0
2017-11-21 15:50:00,39.07,39.1,39.07,39.09,155008.0,32.2873,32.3121,32.2873,32.3038,155008.0
2017-11-21 15:55:00,39.09,39.1,39.04,39.06,252384.0,32.3038,32.3121,32.2625,32.279,252384.0
2017-11-22 09:30:00,38.81,38.92,38.75,38.8,127488.0,32.2755,32.367,32.2256,32.2672,127488.0
2017-11-22 09:35:00,38.83,38.9,38.79,38.85,25084.0,32.2921,32.3503,32.2589,32.3088,25084.0
2017-11-22 09:40:00,38.85,38.99,38.85,38.93,66440.0,32.3088,32.4252,32.3088,32.3753,66440.0
2017-11-22 09:45:00,38.94,38.94,38.82,38.82,53600.0,32.3836,32.3836,32.2838,32.2838,53600.0
2017-11-22 09:50:00,38.79,38.83,38.78,38.83,17704.0,32.2589,32.2921,32.2506,32.2921,17704.0
2017-11-22 09:55:00,38.82,38.83,38.76,38.82,44528.0,32.2838,32.2921,32.2339,32.2838,44528.0
2017-11-22 10:00:00,38.79,38.82,38.73,38.73,54916.0,32.2589,32.2838,32.209,32.209,54916.0
2017-11-22 10:05:00,38.72,38.75,38.67,38.67,45468.0,32.2007,32.2256,32.1591,32.1591,45468.0
2017-11-22 10:10:00,38.69,38.77,38.69,38.77,30104.0,32.1757,32.2422,32.1757,32.2422,30104.0
2017-11-22 10:15:00,38.75,38.79,38.74,38.75,100988.0,32.2256,32.2589,32.2173,32.2256,100988.0
2017-11-22 10:20:00,38.75,38.75,38.71,38.73,7160.0,32.2256,32.2256,32.1923,32.209,7160.0
2017-11-22 10:25:00,38.72,38.74,38.72,38.73,22472.0,32.2007,32.2173,32.2007,32.209,22472.0
2017-11-22 10:30:00,38.72,38.74,38.7,38.74,24732.0,32.2007,32.2173,32.184,32.2173,24732.0
2017-11-22 10:35:00,38.74,38.76,38.66,38.66,42616.0,32.2173,32.2339,32.1508,32.1508,42616.0
2017-11-22 10:40:00,38.66,38.69,38.65,38.69,39880.0,32.1508,32.1757,32.1424,32.1757,39880.0
2017-11-22 10:45:00,38.68,38.7,38.65,38.66,41936.0,32.1674,32.184,32.1424,32.1508,41936.0
2017-11-22 10:50:00,38.65,38.67,38.64,38.66,45684.0,32.1424,32.1591,32.1341,32.1508,45684.0
2017-11-22 10:55:00,38.66,38.73,38.64,38.71,44952.0,32.1508,32.209,32.1341,32.1923,44952.0
2017-11-22 11:00:00,38.71,38.71,38.67,38.69,21556.0,32.1923,32.1923,32.1591,32.1757,21556.0
2017-11-22 11:05:00,38.69,38.7,38.68,38.7,11400.0,32.1757,32.184,32.1674,32.184,11400.0
2017-11-22 11:10:00,38.71,38.72,38.68,38.72,21600.0,32.1923,32.2007,32.1674,32.2007,21600.0
2017-11-22 11:15:00,38.72,38.72,38.7,38.7,9104.0,32.2007,32.2007,32.184,32.184,9104.0
2017-11-22 11:20:00,38.71,38.75,38.71,38.72,23948.0,32.1923,32.2256,32.1923,32.2007,23948.0
2017-11-22 11:25:00,38.72,38.74,38.7,38.71,17192.0,32.2007,32.2173,32.184,32.1923,17192.0
2017-11-22 11:30:00,38.71,38.74,38.71,38.73,10636.0,32.1923,32.2173,32.1923,32.209,10636.0
2017-11-22 11:35:00,38.73,38.74,38.72,38.74,11588.0,32.209,32.2173,32.2007,32.2173,11588.0
2017-11-22 11:40:00,38.74,38.74,38.72,38.73,10540.0,32.2173,32.2173,32.2007,32.209,10540.0
2017-11-22 11:45:00,38.72,38.74,38.72,38.72,13944.0,32.2007,32.2173,32.2007,32.2007,13944.0
2017-11-22 11:50:00,38.72,38.73,38.71,38.71,12404.0,32.2007,32.209,32.1923,32.1923,12404.0
2017-11-22 11:55:00,38.72,38.72,38.69,38.71,30028.0,32.2007,32.2007,32.1757,32.1923,30028.0
2017-11-22 12:00:00,38.73,38.73,38.71,38.71,21672.0,32.209,32.209,32.1923,32.1923,21672.0
2017-11-22 12:05:00,38.72,38.73,38.72,38.72,9488.0,32.2007,32.209,32.2007,32.2007,9488.0
2017-11-22 12:10:00,38.71,38.74,38.71,38.73,13200.0,32.1923,32.2173,32.1923,32.209,13200.0
2017-11-22 12:15:00,38.74,38.76,38.73,38.75,14000.0,32.2173,32.2339,32.209,32.2256,14000.0
2017-11-22 12:20:00,38.74,38.76,38.72,38.72,10800.0,32.2173,32.2339,32.2007,32.2007,10800.0
2017-11-22 12:25:00,38.73,38.76,38.73,38.74,7220.0,32.209,32.2339,32.209,32.2173,7220.0
2017-11-22 12:30:00,38.74,38.75,38.73,38.74,8540.0,32.2173,32.2256,32.209,32.2173,8540.0
2017-11-22 12:35:00,38.74,38.74,38.72,38.73,418916.0,32.2173,32.2173,32.2007,32.209,418916.0
2017-11-22 12:40:00,38.73,38.73,38.69,38.7,14612.0,32.209,32.209,32.1757,32.184,14612.0
2017-11-22 12:45:00,38.71,38.72,38.7,38.72,9456.0,32.1923,32.2007,32.184,32.2007,9456.0
2017-11-22 12:50:00,38.71,38.72,38.69,38.71,5216.0,32.1923,32.2007,32.1757,32.1923,5216.0
2017-11-22 12:55:00,38.71,38.72,38.7,38.71,12000.0,32.1923,32.2007,32.184,32.1923,12000.0
2017-11-22 13:00:00,38.7,38.73,38.7,38.73,4188.0,32.184,32.209,32.184,32.209,4188.0
2017-11-22 13:05:00,38.73,38.74,38.72,38.74,4400.0,32.209,32.2173,32.2007,32.2173,4400.0
2017-11-22 13:10:00,38.74,38.74,38.72,38.74,25884.0,32.2173,32.2173,32.2007,32.2173,25884.0
2017-11-22 13:15:00,38.73,38.74,38.72,38.73,5996.0,32.209,32.2173,32.2007,32.209,5996.0
2017-11-22 13:20:00,38.72,38.73,38.68,38.69,28596.0,32.2007,32.209,32.1674,32.1757,28596.0
2017-11-22 13:25:00,38.7,38.72,38.69,38.71,34040.0,32.184,32.2007,32.1757,32.1923,34040.0
2017-11-22 13:30:00,38.72,38.72,38.68,38.69,22292.0,32.2007,32.2007,32.1674,32.1757,22292.0
2017-11-22 13:35:00,38.69,38.7,38.68,38.7,43064.0,32.1757,32.184,32.1674,32.184,43064.0
2017-11-22 13:40:00,38.69,38.69,38.67,38.68,17256.0,32.1757,32.1757,32.1591,32.1674,17256.0
2017-11-22 13:45:00,38.68,38.69,38.67,38.67,49956.0,32.1674,32.1757,32.1591,32.1591,49956.0
2017-11-22 13:50:00,38.67,38.68,38.64,38.66,76792.0,32.1591,32.1674,32.1341,32.1508,76792.0
2017-11-22 13:55:00,38.66,38.68,38.65,38.68,16712.0,32.1508,32.1674,32.1424,32.1674,16712.0
2017-11-22 14:00:00,38.67,38.69,38.67,38.69,42784.0,32.1591,32.1757,32.1591,32.1757,42784.0
2017-11-22 14:05:00,38.69,38.74,38.69,38.74,37068.0,32.1757,32.2173,32.1757,32.2173,37068.0
2017-11-22 14:10:00,38.74,38.76,38.71,38.75,48916.0,32.2173,32.2339,32.1923,32.2256,48916.0
2017-11-22 14:15:00,38.75,38.76,38.74,38.75,28648.0,32.2256,32.2339,32.2173,32.2256,28648.0
2017-11-22 14:20:00,38.76,38.76,38.73,38.75,25704.0,32.2339,32.2339,32.209,32.2256,25704.0
2017-11-22 14:25:00,38.74,38.74,38.73,38.74,29440.0,32.2173,32.2173,32.209,32.2173,29440.0
2017-11-22 14:30:00,38.73,38.74,38.73,38.74,5944.0,32.209,32.2173,32.209,32.2173,5944.0
2017-11-22 14:35:00,38.74,38.77,38.74,38.76,8392.0,32.2173,32.2422,32.2173,32.2339,8392.0
2017-11-22 14:40:00,38.76,38.78,38.74,38.77,30640.0,32.2339,32.2506,32.2173,32.2422,30640.0
2017-11-22 14:45:00,38.77,38.78,38.76,38.76,26268.0,32.2422,32.2506,32.2339,32.2339,26268.0
2017-11-22 14:50:00,38.76,38.78,38.76,38.77,8284.0,32.2339,32.2506,32.2339,32.2422,8284.0
2017-11-22 14:55:00,38.76,38.79,38.76,38.79,17896.0,32.2339,32.2589,32.2339,32.2589,17896.0
2017-11-22 15:00:00,38.79,38.8,38.74,38.74,17604.0,32.2589,32.2672,32.2173,32.2173,17604.0
2017-11-22 15:05:00,38.74,38.78,38.74,38.77,23576.0,32.2173,32.2506,32.2173,32.2422,23576.0
2017-11-22 15:10:00,38.77,38.78,38.77,38.78,21964.0,32.2422,32.2506,32.2422,32.2506,21964.0
2017-11-22 15:15:00,38.77,38.79,38.74,38.76,25936.0,32.2422,32.2589,32.2173,32.2339,25936.0
2017-11-22 15:20:00,38.76,38.79,38.75,38.78,20352.0,32.2339,32.2589,32.2256,32.2506,20352.0
2017-11-22 15:25:00,38.78,38.79,38.76,38.76,30500.0,32.2506,32.2589,32.2339,32.2339,30500.0
2017-11-22 15:30:00,38.76,38.8,38.75,38.8,38588.0,32.2339,32.2672,32.2256,32.2672,38588.0
2017-11-22 15:35:00,38.79,38.81,38.79,38.8,36560.0,32.2589,32.2755,32.2589,32.2672,36560.0
2017-11-22 15:40:00,38.8,38.82,38.8,38.8,39864.0,32.2672,32.2838,32.2672,32.2672,39864.0
2017-11-22 15:45:00,38.81,38.81,38.77,38.78,57128.0,32.2755,32.2755,32.2422,32.2506,57128.0
2017-11-22 15:50:00,38.79,38.81,38.78,38.79,97980.0,32.2589,32.2755,32.2506,32.2589,97980.0
2017-11-22 15:55:00,38.79,38.82,38.77,38.79,506260.0,32.2589,32.2838,32.2422,32.2589,506260.0
2017-11-24 09:30:00,38.9,38.99,38.9,38.95,112828.0,32.3503,32.4252,32.3503,32.3919,112828.0
2017-11-24 09:35:00,38.91,39.02,38.89,38.98,53732.0,32.3587,32.4501,32.342,32.4169,53732.0
2017-11-24 09:40:00,39.01,39.08,38.95,38.96,49020.0,32.4418,32.5,32.3919,32.4002,49020.0
2017-11-24 09:45:00,38.94,39.02,38.94,39.02,37048.0,32.3836,32.4501,32.3836,32.4501,37048.0
2017-11-24 09:50:00,39.0,39.09,39.0,39.09,28904.0,32.4335,32.5084,32.4335,32.5084,28904.0
2017-11-24 09:55:00,39.1,39.1,39.03,39.06,34760.0,32.5167,32.5167,32.4585,32.4834,34760.0
2017-11-24 10:00:00,39.07,39.08,39.04,39.04,49468.0,32.4917,32.5,32.4668,32.4668,49468.0
2017-11-24 10:05:00,39.02,39.03,38.97,38.99,45408.0,32.4501,32.4585,32.4086,32.4252,45408.0
2017-11-24 10:10:00,38.99,39.03,38.98,38.99,40556.0,32.4252,32.4585,32.4169,32.4252,40556.0
2017-11-24 10:15:00,38.99,39.0,38.95,38.98,37452.0,32.4252,32.4335,32.3919,32.4169,37452.0
2017-11-24 10:20:00,38.99,39.04,38.99,39.02,19544.0,32.4252,32.4668,32.4252,32.4501,19544.0
2017-11-24 10:25:00,39.04,39.04,39.02,39.02,24820.0,32.4668,32.4668,32.4501,32.4501,24820.0
2017-11-24 10:30:00,39.02,39.03,38.98,38.99,31928.0,32.4501,32.4585,32.4169,32.4252,31928.0
2017-11-24 10:35:00,39.01,39.01,38.97,38.97,22368.0,32.4418,32.4418,32.4086,32.4086,22368.0
2017-11-24 10:40:00,38.98,38.99,38.97,38.98,18128.0,32.4169,32.4252,32.4086,32.4169,18128.0
2017-11-24 10:45:00,38.98,39.0,38.96,38.99,29468.0,32.4169,32.4335,32.4002,32.4252,29468.0
2017-11-24 10:50:00,39.0,39.02,38.97,38.97,27252.0,32.4335,32.4501,32.4086,32.4086,27252.0
2017-11-24 10:55:00,38.97,38.99,38.9,38.9,21200.0,32.4086,32.4252,32.3503,32.3503,21200.0
2017-11-24 11:00:00,38.9,38.93,38.88,38.91,31212.0,32.3503,32.3753,32.3337,32.3587,31212.0
2017-11-24 11:05:00,38.92,38.92,38.9,38.9,19660.0,32.367,32.367,32.3503,32.3503,19660.0
2017-11-24 11:10:00,38.9,38.94,38.88,38.93,33116.0,32.3503,32.3836,32.3337,32.3753,33116.0
2017-11-24 11:15:00,38.95,38.95,38.93,38.93,13400.0,32.3919,32.3919,32.3753,32.3753,13400.0
2017-11-24 11:20:00,38.93,38.93,38.89,38.91,43696.0,32.3753,32.3753,32.342,32.3587,43696.0
2017-11-24 11:25:00,38.91,38.93,38.89,38.92,16420.0,32.3587,32.3753,32.342,32.367,16420.0
2017-11-24 11:30:00,38.92,38.92,38.89,38.89,21792.0,32.367,32.367,32.342,32.342,21792.0
2017-11-24 11:35:00,38.88,38.89,38.87,38.88,23128.0,32.3337,32.342,32.3254,32.3337,23128.0
2017-11-24 11:40:00,38.89,38.9,38.88,38.9,40564.0,32.342,32.3503,32.3337,32.3503,40564.0
2017-11-24 11:45:00,38.9,38.92,38.89,38.92,13000.0,32.3503,32.367,32.342,32.367,13000.0
2017-11-24 11:50:00,38.91,38.91,38.88,38.88,26708.0,32.3587,32.3587,32.3337,32.3337,26708.0
2017-11-24 11:55:00,38.88,38.9,38.87,38.9,11044.0,32.3337,32.3503,32.3254,32.3503,11044.0
2017-11-24 12:00:00,38.9,38.9,38.88,38.88,41256.0,32.3503,32.3503,32.3337,32.3337,41256.0
2017-11-24 12:05:00,38.88,38.89,38.87,38.89,16316.0,32.3337,32.342,32.3254,32.342,16316.0
2017-11-24 12:10:00,38.89,38.93,38.88,38.93,77520.0,32.342,32.3753,32.3337,32.3753,77520.0
2017-11-24 12:15:00,38.93,38.96,38.93,38.94,26272.0,32.3753,32.4002,32.3753,32.3836,26272.0
2017-11-24 12:20:00,38.94,38.95,38.9,38.9,34764.0,32.3836,32.3919,32.3503,32.3503,34764.0
2017-11-24 12:25:00,38.9,38.91,38.9,38.91,27460.0,32.3503,32.3587,32.3503,32.3587,27460.0
2017-11-24 12:30:00,38.91,38.97,38.91,38.96,50596.0,32.3587,32.4086,32.3587,32.4002,50596.0
2017-11-24 12:35:00,38.96,38.99,38.96,38.97,52820.0,32.4002,32.4252,32.4002,32.4086,52820.0
2017-11-24 12:40:00,38.97,38.98,38.95,38.96,47356.0,32.4086,32.4169,32.3919,32.4002,47356.0
2017-11-24 12:45:00,38.97,38.97,38.95,38.95,66256.0,32.4086,32.4086,32.3919,32.3919,66256.0
2017-11-24 12:50:00,38.96,38.96,38.94,38.95,108116.0,32.4002,32.4002,32.3836,32.3919,108116.0
2017-11-24 12:55:00,38.95,39.01,38.95,39.01,211120.0,32.3919,32.4418,32.3919,32.4418,211120.0
2017-11-27 09:30:00,39.06,39.16,38.98,39.15,91852.0,32.4834,32.5666,32.4169,32.5583,91852.0
2017-11-27 09:35:00,39.09,39.15,39.05,39.07,80460.0,32.5084,32.5583,32.4751,32.4917,80460.0
2017-11-27 09:40:00,39.08,39.19,39.04,39.18,40900.0,32.5,32.5915,32.4668,32.5832,40900.0
2017-11-27 09:45:00,39.17,39.18,39.1,39.17,35568.0,32.5749,32.5832,32.5167,32.5749,35568.0
2017-11-27 09:50:00,39.17,39.2,39.12,39.13,64252.0,32.5749,32.5998,32.5333,32.5416,64252.0
2017-11-27 09:55:00,39.14,39.19,39.13,39.14,53200.0,32.5499,32.5915,32.5416,32.5499,53200.0
2017-11-27 10:00:00,39.13,39.14,39.1,39.11,34124.0,32.5416,32.5499,32.5167,32.525,34124.0
2017-11-27 10:05:00,39.1,39.14,39.06,39.14,26772.0,32.5167,32.5499,32.4834,32.5499,26772.0
2017-11-27 10:10:00,39.15,39.15,39.1,39.12,35876.0,32.5583,32.5583,32.5167,32.5333,35876.0
2017-11-27 10:15:00,39.11,39.13,39.02,39.1,41896.0,32.525,32.5416,32.4501,32.5167,41896.0
2017-11-27 10:20:00,39.11,39.17,39.11,39.16,28472.0,32.525,32.5749,32.525,32.5666,28472.0
2017-11-27 10:25:00,39.16,39.16,39.13,39.15,43244.0,32.5666,32.5666,32.5416,32.5583,43244.0
2017-11-27 10:30:00,39.15,39.15,39.1,39.15,22276.0,32.5583,32.5583,32.5167,32.5583,22276.0
2017-11-27 10:35:00,39.13,39.15,39.11,39.13,21132.0,32.5416,32.5583,32.525,32.5416,21132.0
2017-11-27 10:40:00,39.13,39.14,39.12,39.14,28008.0,32.5416,32.5499,32.5333,32.5499,28008.0
2017-11-27 10:45:00,39.13,39.15,39.12,39.13,54240.0,32.5416,32.5583,32.5333,32.5416,54240.0
2017-11-27 10:50:00,39.13,39.16,39.11,39.12,49888.0,32.5416,32.5666,32.525,32.5333,49888.0
2017-11-27 10:55:00,39.12,39.14,39.12,39.14,28844.0,32.5333,32.5499,32.5333,32.5499,28844.0
2017-11-27 11:00:00,39.14,39.14,39.13,39.14,58192.0,32.5499,32.5499,32.5416,32.5499,58192.0
2017-11-27 11:05:00,39.14,39.14,39.11,39.13,29040.0,32.5499,32.5499,32.525,32.5416,29040.0
2017-11-27 11:10:00,39.11,39.16,39.11,39.15,107032.0,32.525,32.5666,32.525,32.5583,107032.0
2017-11-27 11:15:00,39.14,39.16,39.12,39.15,96796.0,32.5499,32.5666,32.5333,32.5583,96796.0
2017-11-27 11:20:00,39.16,39.17,39.15,39.16,45084.0,32.5666,32.5749,32.5583,32.5666,45084.0
2017-11-27 11:25:00,39.16,39.17,39.14,39.16,84292.0,32.5666,32.5749,32.5499,32.5666,84292.0
2017-11-27 11:30:00,39.16,39.18,39.14,39.16,64176.0,32.5666,32.5832,32.5499,32.5666,64176.0
2017-11-27 11:35:00,39.16,39.18,39.14,39.16,104392.0,32.5666,32.5832,32.5499,32.5666,104392.0
2017-11-27 11:40:00,39.16,39.17,39.13,39.13,54092.0,32.5666,32.5749,32.5416,32.5416,54092.0
2017-11-27 11:45:00,39.14,39.17,39.13,39.17,140060.0,32.5499,32.5749,32.5416,32.5749,140060.0
2017-11-27 11:50:00,39.17,39.23,39.14,39.23,94824.0,32.5749,32.6248,32.5499,32.6248,94824.0
2017-11-27 11:55:00,39.23,39.24,39.21,39.23,21044.0,32.6248,32.6331,32.6082,32.6248,21044.0
2017-11-27 12:00:00,39.23,39.24,39.2,39.22,37600.0,32.6248,32.6331,32.5998,32.6165,37600.0
2017-11-27 12:05:00,39.22,39.23,39.21,39.22,24500.0,32.6165,32.6248,32.6082,32.6165,24500.0
2017-11-27 12:10:00,39.23,39.26,39.23,39.25,34032.0,32.6248,32.6497,32.6248,32.6414,34032.0
2017-11-27 12:15:00,39.26,39.27,39.25,39.26,22600.0,32.6497,32.6581,32.6414,32.6497,22600.0
2017-11-27 12:20:00,39.26,39.26,39.24,39.25,21520.0,32.6497,32.6497,32.6331,32.6414,21520.0
2017-11-27 12:25:00,39.26,39.32,39.26,39.32,48136.0,32.6497,32.6996,32.6497,32.6996,48136.0
2017-11-27 12:30:00,39.31,39.32,39.3,39.32,29692.0,32.6913,32.6996,32.683,32.6996,29692.0
2017-11-27 12:35:00,39.32,39.36,39.32,39.36,38204.0,32.6996,32.7329,32.6996,32.7329,38204.0
2017-11-27 12:40:00,39.36,39.38,39.35,39.38,33520.0,32.7329,32.7495,32.7246,32.7495,33520.0
2017-11-27 12:45:00,39.38,39.39,39.32,39.32,63884.0,32.7495,32.7578,32.6996,32.6996,63884.0
2017-11-27 12:50:00,39.31,39.33,39.3,39.33,38612.0,32.6913,32.7079,32.683,32.7079,38612.0
2017-11-27 12:55:00,39.33,39.35,39.33,39.35,24272.0,32.7079,32.7246,32.7079,32.7246,24272.0
2017-11-27 13:00:00,39.35,39.35,39.28,39.28,32400.0,32.7246,32.7246,32.6664,32.6664,32400.0
2017-11-27 13:05:00,39.29,39.29,39.25,39.25,13176.0,32.6747,32.6747,32.6414,32.6414,13176.0
2017-11-27 13:10:00,39.23,39.27,39.23,39.27,16360.0,32.6248,32.6581,32.6248,32.6581,16360.0
2017-11-27 13:15:00,39.27,39.3,39.27,39.3,24008.0,32.6581,32.683,32.6581,32.683,24008.0
2017-11-27 13:20:00,39.3,39.33,39.3,39.33,25108.0,32.683,32.7079,32.683,32.7079,25108.0
2017-11-27 13:25:00,39.32,39.33,39.31,39.32,13200.0,32.6996,32.7079,32.6913,32.6996,13200.0
2017-11-27 13:30:00,39.32,39.33,39.29,39.31,43064.0,32.6996,32.7079,32.6747,32.6913,43064.0
2017-11-27 13:35:00,39.31,39.31,39.29,39.3,16140.0,32.6913,32.6913,32.6747,32.683,16140.0
2017-11-27 13:40:00,39.31,39.31,39.29,39.29,15680.0,32.6913,32.6913,32.6747,32.6747,15680.0
2017-11-27 13:45:00,39.29,39.29,39.27,39.29,22316.0,32.6747,32.6747,32.6581,32.6747,22316.0
2017-11-27 13:50:00,39.29,39.32,39.29,39.31,19656.0,32.6747,32.6996,32.6747,32.6913,19656.0
2017-11-27 13:55:00,39.32,39.33,39.32,39.32,27504.0,32.6996,32.7079,32.6996,32.6996,27504.0
2017-11-27 14:00:00,39.32,39.34,39.32,39.34,23744.0,32.6996,32.7163,32.6996,32.7163,23744.0
2017-11-27 14:05:00,39.33,39.34,39.31,39.34,29988.0,32.7079,32.7163,32.6913,32.7163,29988.0
2017-11-27 14:10:00,39.33,39.35,39.32,39.33,23400.0,32.7079,32.7246,32.6996,32.7079,23400.0
2017-11-27 14:15:00,39.33,39.35,39.32,39.33,36720.0,32.7079,32.7246,32.6996,32.7079,36720.0
2017-11-27 14:20:00,39.33,39.33,39.29,39.3,26564.0,32.7079,32.7079,32.6747,32.683,26564.0
2017-11-27 14:25:00,39.3,39.32,39.29,39.32,14056.0,32.683,32.6996,32.6747,32.6996,14056.0
2017-11-27 14:30:00,39.32,39.34,39.32,39.32,36000.0,32.6996,32.7163,32.6996,32.6996,36000.0
2017-11-27 14:35:00,39.32,39.34,39.32,39.32,29972.0,32.6996,32.7163,32.6996,32.6996,29972.0
2017-11-27 14:40:00,39.31,39.34,39.31,39.32,28344.0,32.6913,32.7163,32.6913,32.6996,28344.0
2017-11-27 14:45:00,39.33,39.33,39.29,39.32,37580.0,32.7079,32.7079,32.6747,32.6996,37580.0
2017-11-27 14:50:00,39.32,39.32,39.3,39.32,23600.0,32.6996,32.6996,32.683,32.6996,23600.0
2017-11-27 14:55:00,39.32,39.34,39.3,39.34,41824.0,32.6996,32.7163,32.683,32.7163,41824.0
2017-11-27 15:00:00,39.34,39.35,39.32,39.32,48884.0,32.7163,32.7246,32.6996,32.6996,48884.0
2017-11-27 15:05:00,39.33,39.35,39.32,39.33,51720.0,32.7079,32.7246,32.6996,32.7079,51720.0
2017-11-27 15:10:00,39.33,39.34,39.32,39.33,59580.0,32.7079,32.7163,32.6996,32.7079,59580.0
2017-11-27 15:15:00,39.33,39.33,39.32,39.32,48788.0,32.7079,32.7079,32.6996,32.6996,48788.0
2017-11-27 15:20:00,39.33,39.33,39.32,39.32,34112.0,32.7079,32.7079,32.6996,32.6996,34112.0
2017-11-27 15:25:00,39.32,39.33,39.32,39.33,46928.0,32.6996,32.7079,32.6996,32.7079,46928.0
2017-11-27 15:30:00,39.33,39.34,39.32,39.33,102328.0,32.7079,32.7163,32.6996,32.7079,102328.0
2017-11-27 15:35:00,39.33,39.34,39.32,39.33,87144.0,32.7079,32.7163,32.6996,32.7079,87144.0
2017-11-27 15:40:00,39.32,39.34,39.32,39.34,95124.0,32.6996,32.7163,32.6996,32.7163,95124.0
2017-11-27 15:45:00,39.34,39.34,39.32,39.33,134580.0,32.7163,32.7163,32.6996,32.7079,134580.0
2017-11-27 15:50:00,39.32,39.33,39.3,39.3,104336.0,32.6996,32.7079,32.683,32.683,104336.0
2017-11-27 15:55:00,39.3,39.31,39.24,39.24,512952.0,32.683,32.6913,32.6331,32.6331,512952.0
2017-11-28 09:30:00,39.38,39.6,39.31,39.31,167396.0,32.7495,32.9325,32.6913,32.6913,167396.0
2017-11-28 09:35:00,39.31,39.4,39.31,39.39,12516.0,32.6913,32.7662,32.6913,32.7578,12516.0
2017-11-28 09:40:00,39.37,39.46,39.27,39.37,33124.0,32.7412,32.8161,32.6581,32.7412,33124.0
2017-11-28 09:45:00,39.39,39.4,39.33,39.33,26192.0,32.7578,32.7662,32.7079,32.7079,26192.0
2017-11-28 09:50:00,39.33,39.41,39.32,39.33,32924.0,32.7079,32.7745,32.6996,32.7079,32924.0
2017-11-28 09:55:00,39.33,39.41,39.3,39.4,61344.0,32.7079,32.7745,32.683,32.7662,61344.0
2017-11-28 10:00:00,39.38,39.42,39.35,39.41,52612.0,32.7495,32.7828,32.7246,32.7745,52612.0
2017-11-28 10:05:00,39.4,39.47,39.39,39.46,42980.0,32.7662,32.8244,32.7578,32.8161,42980.0
2017-11-28 10:10:00,39.48,39.48,39.45,39.46,42216.0,32.8327,32.8327,32.8077,32.8161,42216.0
2017-11-28 10:15:00,39.47,39.52,39.47,39.51,94036.0,32.8244,32.866,32.8244,32.8576,94036.0
2017-11-28 10:20:00,39.5,39.5,39.44,39.44,53560.0,32.8493,32.8493,32.7994,32.7994,53560.0
2017-11-28 10:25:00,39.43,39.47,39.39,39.41,49072.0,32.7911,32.8244,32.7578,32.7745,49072.0
2017-11-28 10:30:00,39.43,39.47,39.42,39.43,57180.0,32.7911,32.8244,32.7828,32.7911,57180.0
2017-11-28 10:35:00,39.43,39.48,39.43,39.48,11652.0,32.7911,32.8327,32.7911,32.8327,11652.0
2017-11-28 10:40:00,39.48,39.49,39.42,39.45,64984.0,32.8327,32.841,32.7828,32.8077,64984.0
2017-11-28 10:45:00,39.45,39.46,39.42,39.42,14028.0,32.8077,32.8161,32.7828,32.7828,14028.0
2017-11-28 10:50:00,39.43,39.49,39.42,39.47,15100.0,32.7911,32.841,32.7828,32.8244,15100.0
2017-11-28 10:55:00,39.47,39.47,39.42,39.46,44628.0,32.8244,32.8244,32.7828,32.8161,44628.0
2017-11-28 11:00:00,39.45,39.46,39.42,39.45,24748.0,32.8077,32.8161,32.7828,32.8077,24748.0
2017-11-28 11:05:00,39.44,39.45,39.43,39.44,17980.0,32.7994,32.8077,32.7911,32.7994,17980.0
2017-11-28 11:10:00,39.43,39.45,39.43,39.43,16800.0,32.7911,32.8077,32.7911,32.7911,16800.0
2017-11-28 11:15:00,39.44,39.49,39.44,39.49,72644.0,32.7994,32.841,32.7994,32.841,72644.0
2017-11-28 11:20:00,39.48,39.49,39.44,39.44,231524.0,32.8327,32.841,32.7994,32.7994,231524.0
2017-11-28 11:25:00,39.43,39.46,39.43,39.44,20720.0,32.7911,32.8161,32.7911,32.7994,20720.0
2017-11-28 11:30:00,39.44,39.46,39.44,39.46,16516.0,32.7994,32.8161,32.7994,32.8161,16516.0
2017-11-28 11:35:00,39.46,39.54,39.46,39.52,45960.0,32.8161,32.8826,32.8161,32.866,45960.0
2017-11-28 11:40:00,39.52,39.52,39.48,39.49,22364.0,32.866,32.866,32.8327,32.841,22364.0
2017-11-28 11:45:00,39.49,39.51,39.45,39.45,75408.0,32.841,32.8576,32.8077,32.8077,75408.0
2017-11-28 11:50:00,39.45,39.49,39.45,39.47,22128.0,32.8077,32.841,32.8077,32.8244,22128.0
2017-11-28 11:55:00,39.48,39.5,39.47,39.5,11736.0,32.8327,32.8493,32.8244,32.8493,11736.0
2017-11-28 12:00:00,39.51,39.51,39.44,39.44,37000.0,32.8576,32.8576,32.7994,32.7994,37000.0
2017-11-28 12:05:00,39.45,39.47,39.44,39.45,9824.0,32.8077,32.8244,32.7994,32.8077,9824.0
2017-11-28 12:10:00,39.47,39.48,39.47,39.47,6000.0,32.8244,32.8327,32.8244,32.8244,6000.0
2017-11-28 12:15:00,39.47,39.47,39.44,39.47,30928.0,32.8244,32.8244,32.7994,32.8244,30928.0
2017-11-28 12:20:00,39.46,39.48,39.46,39.48,24544.0,32.8161,32.8327,32.8161,32.8327,24544.0
2017-11-28 12:25:00,39.48,39.5,39.48,39.49,26768.0,32.8327,32.8493,32.8327,32.841,26768.0
2017-11-28 12:30:00,39.49,39.5,39.46,39.48,15224.0,32.841,32.8493,32.8161,32.8327,15224.0
2017-11-28 12:35:00,39.47,39.49,39.46,39.48,9496.0,32.8244,32.841,32.8161,32.8327,9496.0
2017-11-28 12:40:00,39.48,39.49,39.48,39.48,13984.0,32.8327,32.841,32.8327,32.8327,13984.0
2017-11-28 12:45:00,39.48,39.48,39.46,39.46,14656.0,32.8327,32.8327,32.8161,32.8161,14656.0
2017-11-28 12:50:00,39.47,39.49,39.47,39.49,10976.0,32.8244,32.841,32.8244,32.841,10976.0
2017-11-28 12:55:00,39.48,39.5,39.47,39.49,45608.0,32.8327,32.8493,32.8244,32.841,45608.0
2017-11-28 13:00:00,39.49,39.49,39.45,39.45,14192.0,32.841,32.841,32.8077,32.8077,14192.0
2017-11-28 13:05:00,39.43,39.46,39.42,39.43,18344.0,32.7911,32.8161,32.7828,32.7911,18344.0
2017-11-28 13:10:00,39.42,39.42,39.4,39.41,24336.0,32.7828,32.7828,32.7662,32.7745,24336.0
2017-11-28 13:15:00,39.41,39.41,39.39,39.39,33320.0,32.7745,32.7745,32.7578,32.7578,33320.0
2017-11-28 13:20:00,39.38,39.41,39.38,39.41,38440.0,32.7495,32.7745,32.7495,32.7745,38440.0
2017-11-28 13:25:00,39.41,39.42,39.38,39.4,51936.0,32.7745,32.7828,32.7495,32.7662,51936.0
2017-11-28 13:30:00,39.4,39.46,39.4,39.44,48652.0,32.7662,32.8161,32.7662,32.7994,48652.0
2017-11-28 13:35:00,39.43,39.45,39.4,39.45,18256.0,32.7911,32.8077,32.7662,32.8077,18256.0
2017-11-28 13:40:00,39.45,39.48,39.45,39.48,36444.0,32.8077,32.8327,32.8077,32.8327,36444.0
2017-11-28 13:45:00,39.49,39.49,39.47,39.49,25240.0,32.841,32.841,32.8244,32.841,25240.0
2017-11-28 13:50:00,39.48,39.5,39.45,39.45,24512.0,32.8327,32.8493,32.8077,32.8077,24512.0
2017-11-28 13:55:00,39.44,39.5,39.43,39.5,48700.0,32.7994,32.8493,32.7911,32.8493,48700.0
2017-11-28 14:00:00,39.5,39.5,39.45,39.47,29196.0,32.8493,32.8493,32.8077,32.8244,29196.0
2017-11-28 14:05:00,39.46,39.46,39.42,39.44,25148.0,32.8161,32.8161,32.7828,32.7994,25148.0
2017-11-28 14:10:00,39.44,39.47,39.43,39.44,18400.0,32.7994,32.8244,32.7911,32.7994,18400.0
2017-11-28 14:15:00,39.44,39.45,39.42,39.45,24400.0,32.7994,32.8077,32.7828,32.8077,24400.0
2017-11-28 14:20:00,39.45,39.45,39.41,39.43,27692.0,32.8077,32.8077,32.7745,32.7911,27692.0
2017-11-28 14:25:00,39.43,39.44,39.4,39.43,23916.0,32.7911,32.7994,32.7662,32.7911,23916.0
2017-11-28 14:30:00,39.42,39.47,39.42,39.46,30736.0,32.7828,32.8244,32.7828,32.8161,30736.0
2017-11-28 14:35:00,39.47,39.47,39.44,39.44,48360.0,32.8244,32.8244,32.7994,32.7994,48360.0
2017-11-28 14:40:00,39.45,39.47,39.44,39.46,21300.0,32.8077,32.8244,32.7994,32.8161,21300.0
2017-11-28 14:45:00,39.46,39.48,39.44,39.45,14848.0,32.8161,32.8327,32.7994,32.8077,14848.0
2017-11-28 14:50:00,39.44,39.46,39.43,39.43,24216.0,32.7994,32.8161,32.7911,32.7911,24216.0
2017-11-28 14:55:00,39.43,39.45,39.42,39.42,26360.0,32.7911,32.8077,32.7828,32.7828,26360.0
2017-11-28 15:00:00,39.43,39.44,39.42,39.42,27336.0,32.7911,32.7994,32.7828,32.7828,27336.0
2017-11-28 15:05:00,39.41,39.43,39.41,39.42,31740.0,32.7745,32.7911,32.7745,32.7828,31740.0
2017-11-28 15:10:00,39.42,39.46,39.41,39.46,29780.0,32.7828,32.8161,32.7745,32.8161,29780.0
2017-11-28 15:15:00,39.46,39.46,39.42,39.46,26396.0,32.8161,32.8161,32.7828,32.8161,26396.0
2017-11-28 15:20:00,39.46,39.46,39.4,39.4,35340.0,32.8161,32.8161,32.7662,32.7662,35340.0
2017-11-28 15:25:00,39.41,39.42,39.38,39.39,30852.0,32.7745,32.7828,32.7495,32.7578,30852.0
2017-11-28 15:30:00,39.39,39.39,39.35,39.36,69676.0,32.7578,32.7578,32.7246,32.7329,69676.0
2017-11-28 15:35:00,39.35,39.41,39.35,39.41,51520.0,32.7246,32.7745,32.7246,32.7745,51520.0
2017-11-28 15:40:00,39.41,39.46,39.4,39.45,73728.0,32.7745,32.8161,32.7662,32.8077,73728.0
2017-11-28 15:45:00,39.45,39.46,39.42,39.42,88632.0,32.8077,32.8161,32.7828,32.7828,88632.0
2017-11-28 15:50:00,39.43,39.45,39.43,39.45,86260.0,32.7911,32.8077,32.7911,32.8077,86260.0
2017-11-28 15:55:00,39.45,39.45,39.41,39.45,323916.0,32.8077,32.8077,32.7745,32.8077,323916.0
2017-11-29 09:30:00,39.33,39.45,39.27,39.41,117736.0,32.7079,32.8077,32.6581,32.7745,117736.0
2017-11-29 09:35:00,39.41,39.45,39.26,39.33,29132.0,32.7745,32.8077,32.6497,32.7079,29132.0
2017-11-29 09:40:00,39.33,39.44,39.27,39.33,73244.0,32.7079,32.7994,32.6581,32.7079,73244.0
2017-11-29 09:45:00,39.3,39.36,39.28,39.28,52152.0,32.683,32.7329,32.6664,32.6664,52152.0
2017-11-29 09:50:00,39.28,39.35,39.28,39.34,41312.0,32.6664,32.7246,32.6664,32.7163,41312.0
2017-11-29 09:55:00,39.34,39.38,39.25,39.27,36896.0,32.7163,32.7495,32.6414,32.6581,36896.0
2017-11-29 10:00:00,39.3,39.36,39.26,39.28,35824.0,32.683,32.7329,32.6497,32.6664,35824.0
2017-11-29 10:05:00,39.29,39.32,39.26,39.3,80676.0,32.6747,32.6996,32.6497,32.683,80676.0
2017-11-29 10:10:00,39.31,39.31,39.22,39.22,30196.0,32.6913,32.6913,32.6165,32.6165,30196.0
2017-11-29 10:15:00,39.24,39.25,39.21,39.22,99976.0,32.6331,32.6414,32.6082,32.6165,99976.0
2017-11-29 10:20:00,39.21,39.27,39.17,39.24,114972.0,32.6082,32.6581,32.5749,32.6331,114972.0
2017-11-29 10:25:00,39.24,39.24,39.19,39.19,40692.0,32.6331,32.6331,32.5915,32.5915,40692.0
2017-11-29 10:30:00,39.21,39.27,39.19,39.22,78720.0,32.6082,32.6581,32.5915,32.6165,78720.0
2017-11-29 10:35:00,39.22,39.27,39.18,39.22,53072.0,32.6165,32.6581,32.5832,32.6165,53072.0
2017-11-29 10:40:00,39.23,39.24,39.19,39.23,35200.0,32.6248,32.6331,32.5915,32.6248,35200.0
2017-11-29 10:45:00,39.23,39.24,39.15,39.19,56872.0,32.6248,32.6331,32.5583,32.5915,56872.0
2017-11-29 10:50:00,39.19,39.21,39.13,39.14,45844.0,32.5915,32.6082,32.5416,32.5499,45844.0
2017-11-29 10:55:00,39.14,39.17,39.13,39.15,48860.0,32.5499,32.5749,32.5416,32.5583,48860.0
2017-11-29 11:00:00,39.15,39.19,39.13,39.19,47700.0,32.5583,32.5915,32.5416,32.5915,47700.0
2017-11-29 11:05:00,39.2,39.23,39.19,39.22,11824.0,32.5998,32.6248,32.5915,32.6165,11824.0
2017-11-29 11:10:00,39.22,39.24,39.21,39.23,23680.0,32.6165,32.6331,32.6082,32.6248,23680.0
2017-11-29 11:15:00,39.23,39.23,39.16,39.19,12500.0,32.6248,32.6248,32.5666,32.5915,12500.0
2017-11-29 11:20:00,39.19,39.22,39.18,39.19,48088.0,32.5915,32.6165,32.5832,32.5915,48088.0
2017-11-29 11:25:00,39.19,39.25,39.19,39.2,24432.0,32.5915,32.6414,32.5915,32.5998,24432.0
2017-11-29 11:30:00,39.2,39.22,39.18,39.18,24900.0,32.5998,32.6165,32.5832,32.5832,24900.0
2017-11-29 11:35:00,39.19,39.22,39.15,39.22,38204.0,32.5915,32.6165,32.5583,32.6165,38204.0
2017-11-29 11:40:00,39.21,39.28,39.2,39.27,46496.0,32.6082,32.6664,32.5998,32.6581,46496.0
2017-11-29 11:45:00,39.27,39.38,39.27,39.37,34400.0,32.6581,32.7495,32.6581,32.7412,34400.0
2017-11-29 11:50:00,39.36,39.36,39.29,39.34,36428.0,32.7329,32.7329,32.6747,32.7163,36428.0
2017-11-29 11:55:00,39.33,39.4,39.3,39.38,39980.0,32.7079,32.7662,32.683,32.7495,39980.0
2017-11-29 12:00:00,39.38,39.49,39.38,39.48,106428.0,32.7495,32.841,32.7495,32.8327,106428.0
2017-11-29 12:05:00,39.48,39.52,39.41,39.5,92904.0,32.8327,32.866,32.7745,32.8493,92904.0
2017-11-29 12:10:00,39.49,39.56,39.45,39.55,66936.0,32.841,32.8992,32.8077,32.8909,66936.0
2017-11-29 12:15:00,39.55,39.57,39.51,39.52,22340.0,32.8909,32.9075,32.8576,32.866,22340.0
2017-11-29 12:20:00,39.53,39.55,39.51,39.53,18596.0,32.8743,32.8909,32.8576,32.8743,18596.0
2017-11-29 12:25:00,39.52,39.54,39.52,39.53,31040.0,32.866,32.8826,32.866,32.8743,31040.0
2017-11-29 12:30:00,39.52,39.55,39.52,39.53,35012.0,32.866,32.8909,32.866,32.8743,35012.0
2017-11-29 12:35:00,39.52,39.53,39.49,39.49,16096.0,32.866,32.8743,32.841,32.841,16096.0
2017-11-29 12:40:00,39.5,39.51,39.44,39.47,22400.0,32.8493,32.8576,32.7994,32.8244,22400.0
2017-11-29 12:45:00,39.47,39.47,39.45,39.45,8192.0,32.8244,32.8244,32.8077,32.8077,8192.0
2017-11-29 12:50:00,39.45,39.48,39.43,39.46,17424.0,32.8077,32.8327,32.7911,32.8161,17424.0
2017-11-29 12:55:00,39.48,39.5,39.46,39.47,19112.0,32.8327,32.8493,32.8161,32.8244,19112.0
2017-11-29 13:00:00,39.47,39.47,39.44,39.44,18092.0,32.8244,32.8244,32.7994,32.7994,18092.0
2017-11-29 13:05:00,39.45,39.46,39.43,39.45,18060.0,32.8077,32.8161,32.7911,32.8077,18060.0
2017-11-29 13:10:00,39.45,39.45,39.41,39.41,14828.0,32.8077,32.8077,32.7745,32.7745,14828.0
2017-11-29 13:15:00,39.41,39.41,39.38,39.38,19960.0,32.7745,32.7745,32.7495,32.7495,19960.0
2017-11-29 13:20:00,39.39,39.4,39.35,39.36,33372.0,32.7578,32.7662,32.7246,32.7329,33372.0
2017-11-29 13:25:00,39.35,39.37,39.35,39.36,16980.0,32.7246,32.7412,32.7246,32.7329,16980.0
2017-11-29 13:30:00,39.37,39.41,39.37,39.4,21448.0,32.7412,32.7745,32.7412,32.7662,21448.0
2017-11-29 13:35:00,39.41,39.42,39.4,39.42,7500.0,32.7745,32.7828,32.7662,32.7828,7500.0
2017-11-29 13:40:00,39.43,39.47,39.43,39.46,15168.0,32.7911,32.8244,32.7911,32.8161,15168.0
2017-11-29 13:45:00,39.46,39.47,39.45,39.46,17044.0,32.8161,32.8244,32.8077,32.8161,17044.0
2017-11-29 13:50:00,39.47,39.48,39.44,39.47,31760.0,32.8244,32.8327,32.7994,32.8244,31760.0
2017-11-29 13:55:00,39.47,39.49,39.43,39.45,60876.0,32.8244,32.841,32.7911,32.8077,60876.0
2017-11-29 14:00:00,39.45,39.45,39.42,39.43,48408.0,32.8077,32.8077,32.7828,32.7911,48408.0
2017-11-29 14:05:00,39.44,39.44,39.38,39.38,71836.0,32.7994,32.7994,32.7495,32.7495,71836.0
2017-11-29 14:10:00,39.38,39.4,39.35,39.38,88108.0,32.7495,32.7662,32.7246,32.7495,88108.0
2017-11-29 14:15:00,39.38,39.42,39.36,39.38,100416.0,32.7495,32.7828,32.7329,32.7495,100416.0
2017-11-29 14:20:00,39.39,39.42,39.37,39.4,89000.0,32.7578,32.7828,32.7412,32.7662,89000.0
2017-11-29 14:25:00,39.4,39.44,39.38,39.38,47288.0,32.7662,32.7994,32.7495,32.7495,47288.0
2017-11-29 14:30:00,39.38,39.4,39.37,39.39,21648.0,32.7495,32.7662,32.7412,32.7578,21648.0
2017-11-29 14:35:00,39.39,39.41,39.38,39.41,13236.0,32.7578,32.7745,32.7495,32.7745,13236.0
2017-11-29 14:40:00,39.41,39.41,39.39,39.4,21336.0,32.7745,32.7745,32.7578,32.7662,21336.0
2017-11-29 14:45:00,39.4,39.42,39.4,39.41,25712.0,32.7662,32.7828,32.7662,32.7745,25712.0
2017-11-29 14:50:00,39.4,39.4,39.38,39.38,16128.0,32.7662,32.7662,32.7495,32.7495,16128.0
2017-11-29 14:55:00,39.38,39.4,39.34,39.37,36664.0,32.7495,32.7662,32.7163,32.7412,36664.0
2017-11-29 15:00:00,39.37,39.38,39.37,39.37,30576.0,32.7412,32.7495,32.7412,32.7412,30576.0
2017-11-29 15:05:00,39.37,39.38,39.34,39.35,34744.0,32.7412,32.7495,32.7163,32.7246,34744.0
2017-11-29 15:10:00,39.35,39.37,39.34,39.36,25820.0,32.7246,32.7412,32.7163,32.7329,25820.0
2017-11-29 15:15:00,39.37,39.4,39.35,39.4,31472.0,32.7412,32.7662,32.7246,32.7662,31472.0
2017-11-29 15:20:00,39.4,39.43,39.4,39.42,31428.0,32.7662,32.7911,32.7662,32.7828,31428.0
2017-11-29 15:25:00,39.42,39.45,39.42,39.44,25776.0,32.7828,32.8077,32.7828,32.7994,25776.0
2017-11-29 15:30:00,39.44,39.44,39.41,39.41,61132.0,32.7994,32.7994,32.7745,32.7745,61132.0
2017-11-29 15:35:00,39.41,39.41,39.39,39.41,70824.0,32.7745,32.7745,32.7578,32.7745,70824.0
2017-11-29 15:40:00,39.42,39.47,39.42,39.47,55132.0,32.7828,32.8244,32.7828,32.8244,55132.0
2017-11-29 15:45:00,39.47,39.48,39.45,39.46,65920.0,32.8244,32.8327,32.8077,32.8161,65920.0
2017-11-29 15:50:00,39.47,39.47,39.43,39.44,240900.0,32.8244,32.8244,32.7911,32.7994,240900.0
2017-11-29 15:55:00,39.44,39.46,39.42,39.44,493536.0,32.7994,32.8161,32.7828,32.7994,493536.0
2017-11-30 09:30:00,39.52,39.72,39.36,39.49,75272.0,32.866,33.0323,32.7329,32.841,75272.0
2017-11-30 09:35:00,39.51,39.53,39.42,39.53,7320.0,32.8576,32.8743,32.7828,32.8743,7320.0
2017-11-30 09:40:00,39.5,39.65,39.48,39.65,13176.0,32.8493,32.9741,32.8327,32.9741,13176.0
2017-11-30 09:45:00,39.62,39.68,39.55,39.55,58076.0,32.9491,32.999,32.8909,32.8909,58076.0
2017-11-30 09:50:00,39.58,39.63,39.58,39.62,8940.0,32.9159,32.9574,32.9159,32.9491,8940.0
2017-11-30 09:55:00,39.62,39.67,39.62,39.67,24668.0,32.9491,32.9907,32.9491,32.9907,24668.0
2017-11-30 10:00:00,39.65,39.7,39.65,39.65,57724.0,32.9741,33.0157,32.9741,32.9741,57724.0
2017-11-30 10:05:00,39.66,39.67,39.6,39.61,96756.0,32.9824,32.9907,32.9325,32.9408,96756.0
2017-11-30 10:10:00,39.62,39.62,39.58,39.61,25316.0,32.9491,32.9491,32.9159,32.9408,25316.0
2017-11-30 10:15:00,39.59,39.63,39.57,39.59,34536.0,32.9242,32.9574,32.9075,32.9242,34536.0
2017-11-30 10:20:00,39.59,39.65,39.58,39.63,61368.0,32.9242,32.9741,32.9159,32.9574,61368.0
2017-11-30 10:25:00,39.61,39.63,39.56,39.6,71128.0,32.9408,32.9574,32.8992,32.9325,71128.0
2017-11-30 10:30:00,39.6,39.63,39.6,39.62,77600.0,32.9325,32.9574,32.9325,32.9491,77600.0
2017-11-30 10:35:00,39.6,39.64,39.57,39.63,68872.0,32.9325,32.9658,32.9075,32.9574,68872.0
2017-11-30 10:40:00,39.63,39.66,39.61,39.65,75032.0,32.9574,32.9824,32.9408,32.9741,75032.0
2017-11-30 10:45:00,39.66,39.66,39.6,39.65,70884.0,32.9824,32.9824,32.9325,32.9741,70884.0
2017-11-30 10:50:00,39.65,39.66,39.63,39.66,22640.0,32.9741,32.9824,32.9574,32.9824,22640.0
2017-11-30 10:55:00,39.65,39.72,39.65,39.71,31432.0,32.9741,33.0323,32.9741,33.024,31432.0
2017-11-30 11:00:00,39.7,39.72,39.64,39.67,32304.0,33.0157,33.0323,32.9658,32.9907,32304.0
2017-11-30 11:05:00,39.66,39.67,39.65,39.67,16692.0,32.9824,32.9907,32.9741,32.9907,16692.0
2017-11-30 11:10:00,39.67,39.7,39.66,39.68,15224.0,32.9907,33.0157,32.9824,32.999,15224.0
2017-11-30 11:15:00,39.68,39.7,39.62,39.65,22016.0,32.999,33.0157,32.9491,32.9741,22016.0
2017-11-30 11:20:00,39.64,39.66,39.63,39.65,17884.0,32.9658,32.9824,32.9574,32.9741,17884.0
2017-11-30 11:25:00,39.65,39.65,39.57,39.57,61440.0,32.9741,32.9741,32.9075,32.9075,61440.0
2017-11-30 11:30:00,39.57,39.57,39.52,39.54,57928.0,32.9075,32.9075,32.866,32.8826,57928.0
2017-11-30 11:35:00,39.53,39.53,39.5,39.51,31452.0,32.8743,32.8743,32.8493,32.8576,31452.0
2017-11-30 11:40:00,39.51,39.58,39.51,39.53,59464.0,32.8576,32.9159,32.8576,32.8743,59464.0
2017-11-30 11:45:00,39.53,39.54,39.49,39.54,107608.0,32.8743,32.8826,32.841,32.8826,107608.0
2017-11-30 11:50:00,39.55,39.55,39.52,39.54,21208.0,32.8909,32.8909,32.866,32.8826,21208.0
2017-11-30 11:55:00,39.54,39.55,39.51,39.55,43628.0,32.8826,32.8909,32.8576,32.8909,43628.0
2017-11-30 12:00:00,39.53,39.54,39.47,39.49,56884.0,32.8743,32.8826,32.8244,32.841,56884.0
2017-11-30 12:05:00,39.48,39.49,39.44,39.45,29240.0,32.8327,32.841,32.7994,32.8077,29240.0
2017-11-30 12:10:00,39.45,39.49,39.44,39.49,48800.0,32.8077,32.841,32.7994,32.841,48800.0
2017-11-30 12:15:00,39.48,39.49,39.44,39.46,44352.0,32.8327,32.841,32.7994,32.8161,44352.0
2017-11-30 12:20:00,39.47,39.51,39.46,39.5,98540.0,32.8244,32.8576,32.8161,32.8493,98540.0
2017-11-30 12:25:00,39.49,39.52,39.49,39.51,61840.0,32.841,32.866,32.841,32.8576,61840.0
2017-11-30 12:30:00,39.5,39.55,39.5,39.55,42752.0,32.8493,32.8909,32.8493,32.8909,42752.0
2017-11-30 12:35:00,39.54,39.61,39.54,39.59,62916.0,32.8826,32.9408,32.8826,32.9242,62916.0
2017-11-30 12:40:00,39.6,39.6,39.5,39.54,925476.0,32.9325,32.9325,32.8493,32.8826,925476.0
2017-11-30 12:45:00,39.52,39.55,39.49,39.55,36892.0,32.866,32.8909,32.841,32.8909,36892.0
2017-11-30 12:50:00,39.55,39.56,39.47,39.5,64228.0,32.8909,32.8992,32.8244,32.8493,64228.0
2017-11-30 12:55:00,39.49,39.51,39.41,39.43,28792.0,32.841,32.8576,32.7745,32.7911,28792.0
2017-11-30 13:00:00,39.42,39.49,39.42,39.46,37424.0,32.7828,32.841,32.7828,32.8161,37424.0
2017-11-30 13:05:00,39.45,39.57,39.45,39.54,35160.0,32.8077,32.9075,32.8077,32.8826,35160.0
2017-11-30 13:10:00,39.54,39.55,39.48,39.51,17200.0,32.8826,32.8909,32.8327,32.8576,17200.0
2017-11-30 13:15:00,39.49,39.49,39.44,39.46,9460.0,32.841,32.841,32.7994,32.8161,9460.0
2017-11-30 13:20:00,39.45,39.45,39.41,39.43,69076.0,32.8077,32.8077,32.7745,32.7911,69076.0
2017-11-30 13:25:00,39.43,39.44,39.39,39.41,42008.0,32.7911,32.7994,32.7578,32.7745,42008.0
2017-11-30 13:30:00,39.4,39.42,39.37,39.38,71144.0,32.7662,32.7828,32.7412,32.7495,71144.0
2017-11-30 13:35:00,39.38,39.39,39.35,39.36,53064.0,32.7495,32.7578,32.7246,32.7329,53064.0
2017-11-30 13:40:00,39.37,39.38,39.35,39.37,41196.0,32.7412,32.7495,32.7246,32.7412,41196.0
2017-11-30 13:45:00,39.37,39.4,39.35,39.35,94536.0,32.7412,32.7662,32.7246,32.7246,94536.0
2017-11-30 13:50:00,39.35,39.38,39.34,39.36,75152.0,32.7246,32.7495,32.7163,32.7329,75152.0
2017-11-30 13:55:00,39.35,39.38,39.35,39.37,50696.0,32.7246,32.7495,32.7246,32.7412,50696.0
2017-11-30 14:00:00,39.38,39.43,39.35,39.43,106952.0,32.7495,32.7911,32.7246,32.7911,106952.0
2017-11-30 14:05:00,39.42,39.49,39.42,39.48,28700.0,32.7828,32.841,32.7828,32.8327,28700.0
2017-11-30 14:10:00,39.46,39.51,39.44,39.45,34780.0,32.8161,32.8576,32.7994,32.8077,34780.0
2017-11-30 14:15:00,39.45,39.47,39.43,39.44,39180.0,32.8077,32.8244,32.7911,32.7994,39180.0
2017-11-30 14:20:00,39.44,39.44,39.38,39.42,42796.0,32.7994,32.7994,32.7495,32.7828,42796.0
2017-11-30 14:25:00,39.42,39.43,39.4,39.41,45876.0,32.7828,32.7911,32.7662,32.7745,45876.0
2017-11-30 14:30:00,39.41,39.42,39.37,39.42,24264.0,32.7745,32.7828,32.7412,32.7828,24264.0
2017-11-30 14:35:00,39.41,39.42,39.39,39.41,17124.0,32.7745,32.7828,32.7578,32.7745,17124.0
2017-11-30 14:40:00,39.41,39.45,39.4,39.42,38928.0,32.7745,32.8077,32.7662,32.7828,38928.0
2017-11-30 14:45:00,39.42,39.44,39.41,39.41,26948.0,32.7828,32.7994,32.7745,32.7745,26948.0
2017-11-30 14:50:00,39.42,39.43,39.4,39.42,13600.0,32.7828,32.7911,32.7662,32.7828,13600.0
2017-11-30 14:55:00,39.41,39.47,39.41,39.44,80660.0,32.7745,32.8244,32.7745,32.7994,80660.0
2017-11-30 15:00:00,39.45,39.46,39.42,39.43,83920.0,32.8077,32.8161,32.7828,32.7911,83920.0
2017-11-30 15:05:00,39.43,39.45,39.42,39.45,102060.0,32.7911,32.8077,32.7828,32.8077,102060.0
2017-11-30 15:10:00,39.45,39.45,39.42,39.44,79948.0,32.8077,32.8077,32.7828,32.7994,79948.0
2017-11-30 15:15:00,39.44,39.44,39.41,39.43,94788.0,32.7994,32.7994,32.7745,32.7911,94788.0
2017-11-30 15:20:00,39.43,39.44,39.41,39.41,168956.0,32.7911,32.7994,32.7745,32.7745,168956.0
2017-11-30 15:25:00,39.41,39.44,39.41,39.43,224764.0,32.7745,32.7994,32.7745,32.7911,224764.0
2017-11-30 15:30:00,39.44,39.46,39.42,39.45,251376.0,32.7994,32.8161,32.7828,32.8077,251376.0
2017-11-30 15:35:00,39.45,39.48,39.44,39.45,99120.0,32.8077,32.8327,32.7994,32.8077,99120.0
2017-11-30 15:40:00,39.45,39.47,39.45,39.47,54844.0,32.8077,32.8244,32.8077,32.8244,54844.0
2017-11-30 15:45:00,39.47,39.53,39.47,39.52,306272.0,32.8244,32.8743,32.8244,32.866,306272.0
2017-11-30 15:50:00,39.52,39.53,39.48,39.52,276056.0,32.866,32.8743,32.8327,32.866,276056.0
2017-11-30 15:55:00,39.5,39.53,39.46,39.5,460908.0,32.8493,32.8743,32.8161,32.8493,460908.0
2017-12-01 09:30:00,39.6,39.8,39.55,39.75,165316.0,32.9325,33.0988,32.8909,33.0572,165316.0
2017-12-01 09:35:00,39.77,39.79,39.51,39.56,31764.0,33.0739,33.0905,32.8576,32.8992,31764.0
2017-12-01 09:40:00,39.65,39.65,39.51,39.61,16396.0,32.9741,32.9741,32.8576,32.9408,16396.0
2017-12-01 09:45:00,39.6,39.66,39.56,39.66,19720.0,32.9325,32.9824,32.8992,32.9824,19720.0
2017-12-01 09:50:00,39.66,39.68,39.56,39.56,39144.0,32.9824,32.999,32.8992,32.8992,39144.0
2017-12-01 09:55:00,39.58,39.6,39.52,39.53,261072.0,32.9159,32.9325,32.866,32.8743,261072.0
2017-12-01 10:00:00,39.57,39.64,39.53,39.63,21208.0,32.9075,32.9658,32.8743,32.9574,21208.0
2017-12-01 10:05:00,39.63,39.73,39.6,39.61,80984.0,32.9574,33.0406,32.9325,32.9408,80984.0
2017-12-01 10:10:00,39.6,39.6,39.48,39.51,19672.0,32.9325,32.9325,32.8327,32.8576,19672.0
2017-12-01 10:15:00,39.55,39.57,39.48,39.51,25840.0,32.8909,32.9075,32.8327,32.8576,25840.0
2017-12-01 10:20:00,39.52,39.53,39.43,39.45,40980.0,32.866,32.8743,32.7911,32.8077,40980.0
2017-12-01 10:25:00,39.47,39.49,39.4,39.44,12508.0,32.8244,32.841,32.7662,32.7994,12508.0
2017-12-01 10:30:00,39.42,39.45,39.32,39.33,37900.0,32.7828,32.8077,32.6996,32.7079,37900.0
2017-12-01 10:35:00,39.34,39.44,39.32,39.42,22868.0,32.7163,32.7994,32.6996,32.7828,22868.0
2017-12-01 10:40:00,39.42,39.44,39.31,39.31,15752.0,32.7828,32.7994,32.6913,32.6913,15752.0
2017-12-01 10:45:00,39.3,39.34,39.28,39.28,15508.0,32.683,32.7163,32.6664,32.6664,15508.0
2017-12-01 10:50:00,39.27,39.35,39.26,39.28,47284.0,32.6581,32.7246,32.6497,32.6664,47284.0
2017-12-01 10:55:00,39.3,39.36,39.29,39.36,19256.0,32.683,32.7329,32.6747,32.7329,19256.0
2017-12-01 11:00:00,39.36,39.4,39.34,39.4,28860.0,32.7329,32.7662,32.7163,32.7662,28860.0
2017-12-01 11:05:00,39.4,39.46,39.31,39.44,71936.0,32.7662,32.8161,32.6913,32.7994,71936.0
2017-12-01 11:10:00,39.44,39.53,39.28,39.41,126208.0,32.7994,32.8743,32.6664,32.7745,126208.0
2017-12-01 11:15:00,39.44,39.47,39.38,39.46,41048.0,32.7994,32.8244,32.7495,32.8161,41048.0
2017-12-01 11:20:00,39.46,39.48,39.38,39.42,62320.0,32.8161,32.8327,32.7495,32.7828,62320.0
2017-12-01 11:25:00,39.41,39.51,39.41,39.44,21588.0,32.7745,32.8576,32.7745,32.7994,21588.0
2017-12-01 11:30:00,39.47,39.61,39.32,39.55,123968.0,32.8244,32.9408,32.6996,32.8909,123968.0
2017-12-01 11:35:00,39.55,39.55,39.23,39.28,100412.0,32.8909,32.8909,32.6248,32.6664,100412.0
2017-12-01 11:40:00,39.26,39.32,39.2,39.21,62024.0,32.6497,32.6996,32.5998,32.6082,62024.0
2017-12-01 11:45:00,39.22,39.33,39.21,39.27,41312.0,32.6165,32.7079,32.6082,32.6581,41312.0
2017-12-01 11:50:00,39.27,39.34,39.24,39.32,87856.0,32.6581,32.7163,32.6331,32.6996,87856.0
2017-12-01 11:55:00,39.28,39.33,39.26,39.27,59768.0,32.6664,32.7079,32.6497,32.6581,59768.0
2017-12-01 12:00:00,39.26,39.37,39.25,39.29,41460.0,32.6497,32.7412,32.6414,32.6747,41460.0
2017-12-01 12:05:00,39.27,39.29,39.21,39.24,32428.0,32.6581,32.6747,32.6082,32.6331,32428.0
2017-12-01 12:10:00,39.26,39.26,39.18,39.21,26396.0,32.6497,32.6497,32.5832,32.6082,26396.0
2017-12-01 12:15:00,39.22,39.3,39.19,39.28,48204.0,32.6165,32.683,32.5915,32.6664,48204.0
2017-12-01 12:20:00,39.26,39.33,39.26,39.29,87488.0,32.6497,32.7079,32.6497,32.6747,87488.0
2017-12-01 12:25:00,39.32,39.34,39.26,39.28,104168.0,32.6996,32.7163,32.6497,32.6664,104168.0
2017-12-01 12:30:00,39.3,39.33,39.22,39.25,42360.0,32.683,32.7079,32.6165,32.6414,42360.0
2017-12-01 12:35:00,39.26,39.31,39.24,39.27,44440.0,32.6497,32.6913,32.6331,32.6581,44440.0
2017-12-01 12:40:00,39.27,39.3,39.23,39.25,54724.0,32.6581,32.683,32.6248,32.6414,54724.0
2017-12-01 12:45:00,39.24,39.24,39.15,39.15,10960.0,32.6331,32.6331,32.5583,32.5583,10960.0
2017-12-01 12:50:00,39.15,39.25,39.11,39.24,42712.0,32.5583,32.6414,32.525,32.6331,42712.0
2017-12-01 12:55:00,39.24,39.25,39.17,39.22,50560.0,32.6331,32.6414,32.5749,32.6165,50560.0
2017-12-01 13:00:00,39.23,39.24,39.18,39.21,21504.0,32.6248,32.6331,32.5832,32.6082,21504.0
2017-12-01 13:05:00,39.19,39.26,39.16,39.23,129184.0,32.5915,32.6497,32.5666,32.6248,129184.0
2017-12-01 13:10:00,39.23,39.27,39.21,39.27,17200.0,32.6248,32.6581,32.6082,32.6581,17200.0
2017-12-01 13:15:00,39.28,39.3,39.24,39.27,18824.0,32.6664,32.683,32.6331,32.6581,18824.0
2017-12-01 13:20:00,39.29,39.32,39.26,39.31,16776.0,32.6747,32.6996,32.6497,32.6913,16776.0
2017-12-01 13:25:00,39.33,39.35,39.29,39.31,16888.0,32.7079,32.7246,32.6747,32.6913,16888.0
2017-12-01 13:30:00,39.31,39.35,39.27,39.3,21424.0,32.6913,32.7246,32.6581,32.683,21424.0
2017-12-01 13:35:00,39.28,39.34,39.25,39.25,21244.0,32.6664,32.7163,32.6414,32.6414,21244.0
2017-12-01 13:40:00,39.25,39.33,39.25,39.32,16640.0,32.6414,32.7079,32.6414,32.6996,16640.0
2017-12-01 13:45:00,39.33,39.37,39.33,39.36,32736.0,32.7079,32.7412,32.7079,32.7329,32736.0
2017-12-01 13:50:00,39.36,39.36,39.29,39.29,34096.0,32.7329,32.7329,32.6747,32.6747,34096.0
2017-12-01 13:55:00,39.29,39.33,39.29,39.32,32000.0,32.6747,32.7079,32.6747,32.6996,32000.0
2017-12-01 14:00:00,39.31,39.33,39.29,39.29,29160.0,32.6913,32.7079,32.6747,32.6747,29160.0
2017-12-01 14:05:00,39.27,39.37,39.27,39.32,38904.0,32.6581,32.7412,32.6581,32.6996,38904.0
2017-12-01 14:10:00,39.33,39.34,39.3,39.31,15860.0,32.7079,32.7163,32.683,32.6913,15860.0
2017-12-01 14:15:00,39.32,39.33,39.3,39.32,8372.0,32.6996,32.7079,32.683,32.6996,8372.0
2017-12-01 14:20:00,39.32,39.35,39.29,39.29,30024.0,32.6996,32.7246,32.6747,32.6747,30024.0
2017-12-01 14:25:00,39.29,39.32,39.29,39.29,23132.0,32.6747,32.6996,32.6747,32.6747,23132.0
2017-12-01 14:30:00,39.3,39.34,39.29,39.32,12992.0,32.683,32.7163,32.6747,32.6996,12992.0
2017-12-01 14:35:00,39.33,39.34,39.27,39.29,17132.0,32.7079,32.7163,32.6581,32.6747,17132.0
2017-12-01 14:40:00,39.3,39.32,39.29,39.29,16132.0,32.683,32.6996,32.6747,32.6747,16132.0
2017-12-01 14:45:00,39.28,39.34,39.28,39.32,15056.0,32.6664,32.7163,32.6664,32.6996,15056.0
2017-12-01 14:50:00,39.31,39.37,39.3,39.35,15280.0,32.6913,32.7412,32.683,32.7246,15280.0
2017-12-01 14:55:00,39.33,39.35,39.3,39.35,16868.0,32.7079,32.7246,32.683,32.7246,16868.0
2017-12-01 15:00:00,39.35,39.36,39.31,39.34,27364.0,32.7246,32.7329,32.6913,32.7163,27364.0
2017-12-01 15:05:00,39.32,39.33,39.3,39.31,36052.0,32.6996,32.7079,32.683,32.6913,36052.0
2017-12-01 15:10:00,39.33,39.33,39.31,39.32,17200.0,32.7079,32.7079,32.6913,32.6996,17200.0
2017-12-01 15:15:00,39.31,39.33,39.3,39.32,14044.0,32.6913,32.7079,32.683,32.6996,14044.0
2017-12-01 15:20:00,39.32,39.34,39.31,39.33,20700.0,32.6996,32.7163,32.6913,32.7079,20700.0
2017-12-01 15:25:00,39.31,39.34,39.3,39.3,33620.0,32.6913,32.7163,32.683,32.683,33620.0
2017-12-01 15:30:00,39.3,39.33,39.29,39.3,35820.0,32.683,32.7079,32.6747,32.683,35820.0
2017-12-01 15:35:00,39.31,39.34,39.3,39.34,45964.0,32.6913,32.7163,32.683,32.7163,45964.0
2017-12-01 15:40:00,39.34,39.45,39.34,39.41,103576.0,32.7163,32.8077,32.7163,32.7745,103576.0
2017-12-01 15:45:00,39.4,39.42,39.38,39.41,86196.0,32.7662,32.7828,32.7495,32.7745,86196.0
2017-12-01 15:50:00,39.41,39.43,39.41,39.42,130260.0,32.7745,32.7911,32.7745,32.7828,130260.0
2017-12-01 15:55:00,39.42,39.45,39.35,39.37,307100.0,32.7828,32.8077,32.7246,32.7412,307100.0
2017-12-04 09:30:00,39.41,39.49,39.27,39.27,97692.0,32.7745,32.841,32.6581,32.6581,97692.0
2017-12-04 09:35:00,39.34,39.38,39.23,39.25,43512.0,32.7163,32.7495,32.6248,32.6414,43512.0
2017-12-04 09:40:00,39.25,39.37,39.23,39.24,34508.0,32.6414,32.7412,32.6248,32.6331,34508.0
2017-12-04 09:45:00,39.23,39.35,39.2,39.33,32944.0,32.6248,32.7246,32.5998,32.7079,32944.0
2017-12-04 09:50:00,39.31,39.35,39.23,39.23,30520.0,32.6913,32.7246,32.6248,32.6248,30520.0
2017-12-04 09:55:00,39.26,39.31,39.21,39.24,55392.0,32.6497,32.6913,32.6082,32.6331,55392.0
2017-12-04 10:00:00,39.23,39.39,39.23,39.33,78396.0,32.6248,32.7578,32.6248,32.7079,78396.0
2017-12-04 10:05:00,39.35,39.44,39.27,39.28,61564.0,32.7246,32.7994,32.6581,32.6664,61564.0
2017-12-04 10:10:00,39.29,39.37,39.29,39.31,88800.0,32.6747,32.7412,32.6747,32.6913,88800.0
2017-12-04 10:15:00,39.31,39.34,39.26,39.29,60152.0,32.6913,32.7163,32.6497,32.6747,60152.0
2017-12-04 10:20:00,39.3,39.31,39.23,39.25,31272.0,32.683,32.6913,32.6248,32.6414,31272.0
2017-12-04 10:25:00,39.26,39.31,39.23,39.27,64568.0,32.6497,32.6913,32.6248,32.6581,64568.0
2017-12-04 10:30:00,39.25,39.3,39.24,39.26,71156.0,32.6414,32.683,32.6331,32.6497,71156.0
2017-12-04 10:35:00,39.27,39.27,39.22,39.24,53740.0,32.6581,32.6581,32.6165,32.6331,53740.0
2017-12-04 10:40:00,39.22,39.29,39.21,39.27,49324.0,32.6165,32.6747,32.6082,32.6581,49324.0
2017-12-04 10:45:00,39.3,39.3,39.21,39.24,53736.0,32.683,32.683,32.6082,32.6331,53736.0
2017-12-04 10:50:00,39.24,39.24,39.19,39.22,42504.0,32.6331,32.6331,32.5915,32.6165,42504.0
2017-12-04 10:55:00,39.21,39.27,39.21,39.25,66960.0,32.6082,32.6581,32.6082,32.6414,66960.0
2017-12-04 11:00:00,39.24,39.25,39.19,39.2,49592.0,32.6331,32.6414,32.5915,32.5998,49592.0
2017-12-04 11:05:00,39.21,39.24,39.2,39.22,23648.0,32.6082,32.6331,32.5998,32.6165,23648.0
2017-12-04 11:10:00,39.24,39.24,39.18,39.21,26392.0,32.6331,32.6331,32.5832,32.6082,26392.0
2017-12-04 11:15:00,39.2,39.24,39.2,39.22,22944.0,32.5998,32.6331,32.5998,32.6165,22944.0
2017-12-04 11:20:00,39.23,39.25,39.2,39.23,35040.0,32.6248,32.6414,32.5998,32.6248,35040.0
2017-12-04 11:25:00,39.23,39.23,39.19,39.2,69992.0,32.6248,32.6248,32.5915,32.5998,69992.0
2017-12-04 11:30:00,39.21,39.24,39.19,39.21,31896.0,32.6082,32.6331,32.5915,32.6082,31896.0
2017-12-04 11:35:00,39.21,39.22,39.16,39.18,43584.0,32.6082,32.6165,32.5666,32.5832,43584.0
2017-12-04 11:40:00,39.18,39.23,39.18,39.18,31868.0,32.5832,32.6248,32.5832,32.5832,31868.0
2017-12-04 11:45:00,39.19,39.21,39.17,39.19,83576.0,32.5915,32.6082,32.5749,32.5915,83576.0
2017-12-04 11:50:00,39.19,39.22,39.05,39.05,57456.0,32.5915,32.6165,32.4751,32.4751,57456.0
2017-12-04 11:55:00,39.06,39.11,39.06,39.09,43420.0,32.4834,32.525,32.4834,32.5084,43420.0
2017-12-04 12:00:00,39.09,39.13,39.08,39.13,33472.0,32.5084,32.5416,32.5,32.5416,33472.0
2017-12-04 12:05:00,39.13,39.14,39.09,39.09,11316.0,32.5416,32.5499,32.5084,32.5084,11316.0
2017-12-04 12:10:00,39.09,39.09,39.01,39.02,24196.0,32.5084,32.5084,32.4418,32.4501,24196.0
2017-12-04 12:15:00,39.02,39.04,39.01,39.01,22988.0,32.4501,32.4668,32.4418,32.4418,22988.0
2017-12-04 12:20:00,39.01,39.05,39.01,39.03,11772.0,32.4418,32.4751,32.4418,32.4585,11772.0
2017-12-04 12:25:00,39.05,39.05,39.0,39.02,56120.0,32.4751,32.4751,32.4335,32.4501,56120.0
2017-12-04 12:30:00,39.0,39.01,38.97,38.99,37128.0,32.4335,32.4418,32.4086,32.4252,37128.0
2017-12-04 12:35:00,38.99,38.99,38.91,38.91,20264.0,32.4252,32.4252,32.3587,32.3587,20264.0
2017-12-04 12:40:00,38.92,38.93,38.88,38.93,29984.0,32.367,32.3753,32.3337,32.3753,29984.0
2017-12-04 12:45:00,38.93,38.94,38.9,38.93,12648.0,32.3753,32.3836,32.3503,32.3753,12648.0
2017-12-04 12:50:00,38.94,38.98,38.93,38.94,17728.0,32.3836,32.4169,32.3753,32.3836,17728.0
2017-12-04 12:55:00,38.94,38.99,38.94,38.95,26428.0,32.3836,32.4252,32.3836,32.3919,26428.0
2017-12-04 13:00:00,38.96,38.97,38.9,38.9,26436.0,32.4002,32.4086,32.3503,32.3503,26436.0
2017-12-04 13:05:00,38.92,38.95,38.9,38.95,36108.0,32.367,32.3919,32.3503,32.3919,36108.0
2017-12-04 13:10:00,38.96,38.97,38.94,38.94,77988.0,32.4002,32.4086,32.3836,32.3836,77988.0
2017-12-04 13:15:00,38.95,38.99,38.93,38.97,44852.0,32.3919,32.4252,32.3753,32.4086,44852.0
2017-12-04 13:20:00,38.97,39.03,38.97,39.02,29836.0,32.4086,32.4585,32.4086,32.4501,29836.0
2017-12-04 13:25:00,39.03,39.04,39.01,39.03,18800.0,32.4585,32.4668,32.4418,32.4585,18800.0
2017-12-04 13:30:00,39.03,39.03,39.0,39.01,28524.0,32.4585,32.4585,32.4335,32.4418,28524.0
2017-12-04 13:35:00,39.01,39.02,38.98,38.98,28760.0,32.4418,32.4501,32.4169,32.4169,28760.0
2017-12-04 13:40:00,38.99,39.04,38.99,39.02,23508.0,32.4252,32.4668,32.4252,32.4501,23508.0
2017-12-04 13:45:00,39.01,39.04,39.01,39.04,20264.0,32.4418,32.4668,32.4418,32.4668,20264.0
2017-12-04 13:50:00,39.04,39.08,39.04,39.05,19660.0,32.4668,32.5,32.4668,32.4751,19660.0
2017-12-04 13:55:00,39.05,39.05,39.01,39.02,56500.0,32.4751,32.4751,32.4418,32.4501,56500.0
2017-12-04 14:00:00,39.02,39.04,38.98,39.04,51668.0,32.4501,32.4668,32.4169,32.4668,51668.0
2017-12-04 14:05:00,39.04,39.05,39.01,39.03,23728.0,32.4668,32.4751,32.4418,32.4585,23728.0
2017-12-04 14:10:00,39.04,39.06,39.03,39.06,23772.0,32.4668,32.4834,32.4585,32.4834,23772.0
2017-12-04 14:15:00,39.06,39.1,39.05,39.08,28280.0,32.4834,32.5167,32.4751,32.5,28280.0
2017-12-04 14:20:00,39.07,39.07,39.04,39.05,9116.0,32.4917,32.4917,32.4668,32.4751,9116.0
2017-12-04 14:25:00,39.05,39.07,39.02,39.04,19524.0,32.4751,32.4917,32.4501,32.4668,19524.0
2017-12-04 14:30:00,39.04,39.06,39.03,39.05,16648.0,32.4668,32.4834,32.4585,32.4751,16648.0
2017-12-04 14:35:00,39.05,39.06,39.03,39.04,17028.0,32.4751,32.4834,32.4585,32.4668,17028.0
2017-12-04 14:40:00,39.03,39.07,39.03,39.05,15804.0,32.4585,32.4917,32.4585,32.4751,15804.0
2017-12-04 14:45:00,39.04,39.04,39.01,39.01,30396.0,32.4668,32.4668,32.4418,32.4418,30396.0
2017-12-04 14:50:00,39.02,39.04,39.02,39.04,12420.0,32.4501,32.4668,32.4501,32.4668,12420.0
2017-12-04 14:55:00,39.05,39.06,39.03,39.03,23960.0,32.4751,32.4834,32.4585,32.4585,23960.0
2017-12-04 15:00:00,39.04,39.04,38.99,39.01,25772.0,32.4668,32.4668,32.4252,32.4418,25772.0
2017-12-04 15:05:00,39.01,39.01,38.99,39.0,34764.0,32.4418,32.4418,32.4252,32.4335,34764.0
2017-12-04 15:10:00,38.99,39.0,38.98,38.99,44644.0,32.4252,32.4335,32.4169,32.4252,44644.0
2017-12-04 15:15:00,38.98,39.02,38.97,39.01,57368.0,32.4169,32.4501,32.4086,32.4418,57368.0
2017-12-04 15:20:00,39.02,39.03,39.01,39.01,34268.0,32.4501,32.4585,32.4418,32.4418,34268.0
2017-12-04 15:25:00,39.01,39.02,39.0,39.01,46332.0,32.4418,32.4501,32.4335,32.4418,46332.0
2017-12-04 15:30:00,39.0,39.04,38.99,39.04,52052.0,32.4335,32.4668,32.4252,32.4668,52052.0
2017-12-04 15:35:00,39.04,39.04,39.0,39.02,117012.0,32.4668,32.4668,32.4335,32.4501,117012.0
2017-12-04 15:40:00,39.01,39.02,38.99,38.99,109968.0,32.4418,32.4501,32.4252,32.4252,109968.0
2017-12-04 15:45:00,38.99,38.99,38.95,38.98,86056.0,32.4252,32.4252,32.3919,32.4169,86056.0
2017-12-04 15:50:00,38.98,38.99,38.96,38.99,137376.0,32.4169,32.4252,32.4002,32.4252,137376.0
2017-12-04 15:55:00,38.99,39.04,38.99,38.99,461900.0,32.4252,32.4668,32.4252,32.4252,461900.0
2017-12-05 09:30:00,39.11,39.21,39.0,39.06,124844.0,32.525,32.6082,32.4335,32.4834,124844.0
2017-12-05 09:35:00,39.06,39.08,38.94,38.98,48960.0,32.4834,32.5,32.3836,32.4169,48960.0
2017-12-05 09:40:00,38.94,38.94,38.81,38.86,101224.0,32.3836,32.3836,32.2755,32.3171,101224.0
2017-12-05 09:45:00,38.87,38.88,38.81,38.81,93120.0,32.3254,32.3337,32.2755,32.2755,93120.0
2017-12-05 09:50:00,38.84,38.85,38.75,38.79,74620.0,32.3005,32.3088,32.2256,32.2589,74620.0
2017-12-05 09:55:00,38.77,38.81,38.61,38.76,187488.0,32.2422,32.2755,32.1092,32.2339,187488.0
2017-12-05 10:00:00,38.8,38.81,38.67,38.74,105916.0,32.2672,32.2755,32.1591,32.2173,105916.0
2017-12-05 10:05:00,38.72,38.76,38.69,38.72,49404.0,32.2007,32.2339,32.1757,32.2007,49404.0
2017-12-05 10:10:00,38.74,38.96,38.74,38.96,65288.0,32.2173,32.4002,32.2173,32.4002,65288.0
2017-12-05 10:15:00,38.98,39.02,38.9,38.97,78644.0,32.4169,32.4501,32.3503,32.4086,78644.0
2017-12-05 10:20:00,38.99,39.01,38.91,38.96,57340.0,32.4252,32.4418,32.3587,32.4002,57340.0
2017-12-05 10:25:00,38.96,39.03,38.93,38.99,90552.0,32.4002,32.4585,32.3753,32.4252,90552.0
2017-12-05 10:30:00,39.01,39.07,38.97,38.98,95988.0,32.4418,32.4917,32.4086,32.4169,95988.0
2017-12-05 10:35:00,38.97,38.97,38.89,38.94,39208.0,32.4086,32.4086,32.342,32.3836,39208.0
2017-12-05 10:40:00,38.94,39.02,38.94,39.0,64868.0,32.3836,32.4501,32.3836,32.4335,64868.0
2017-12-05 10:45:00,39.01,39.08,39.01,39.07,58480.0,32.4418,32.5,32.4418,32.4917,58480.0
2017-12-05 10:50:00,39.07,39.13,39.02,39.02,166632.0,32.4917,32.5416,32.4501,32.4501,166632.0
2017-12-05 10:55:00,39.0,39.01,38.95,38.95,30604.0,32.4335,32.4418,32.3919,32.3919,30604.0
2017-12-05 11:00:00,38.97,39.01,38.95,38.98,21740.0,32.4086,32.4418,32.3919,32.4169,21740.0
2017-12-05 11:05:00,38.98,39.0,38.95,38.98,48788.0,32.4169,32.4335,32.3919,32.4169,48788.0
2017-12-05 11:10:00,38.99,39.02,38.97,39.0,86704.0,32.4252,32.4501,32.4086,32.4335,86704.0
2017-12-05 11:15:00,39.0,39.01,38.96,38.98,35400.0,32.4335,32.4418,32.4002,32.4169,35400.0
2017-12-05 11:20:00,38.98,39.0,38.98,38.99,29640.0,32.4169,32.4335,32.4169,32.4252,29640.0
2017-12-05 11:25:00,38.98,39.0,38.96,38.96,30856.0,32.4169,32.4335,32.4002,32.4002,30856.0
2017-12-05 11:30:00,38.97,39.0,38.97,38.98,10844.0,32.4086,32.4335,32.4086,32.4169,10844.0
2017-12-05 11:35:00,38.98,39.01,38.95,38.99,15752.0,32.4169,32.4418,32.3919,32.4252,15752.0
2017-12-05 11:40:00,38.98,38.99,38.93,38.93,19520.0,32.4169,32.4252,32.3753,32.3753,19520.0
2017-12-05 11:45:00,38.94,39.0,38.94,38.98,28168.0,32.3836,32.4335,32.3836,32.4169,28168.0
2017-12-05 11:50:00,38.99,39.0,38.97,38.98,42216.0,32.4252,32.4335,32.4086,32.4169,42216.0
2017-12-05 11:55:00,38.98,39.0,38.95,38.98,35072.0,32.4169,32.4335,32.3919,32.4169,35072.0
2017-12-05 12:00:00,38.97,38.97,38.9,38.92,42024.0,32.4086,32.4086,32.3503,32.367,42024.0
2017-12-05 12:05:00,38.91,39.0,38.91,38.97,60092.0,32.3587,32.4335,32.3587,32.4086,60092.0
2017-12-05 12:10:00,38.97,38.99,38.97,38.99,67392.0,32.4086,32.4252,32.4086,32.4252,67392.0
2017-12-05 12:15:00,39.0,39.0,38.95,38.97,35452.0,32.4335,32.4335,32.3919,32.4086,35452.0
2017-12-05 12:20:00,38.97,38.99,38.96,38.99,18428.0,32.4086,32.4252,32.4002,32.4252,18428.0
2017-12-05 12:25:00,38.98,38.99,38.95,38.95,31696.0,32.4169,32.4252,32.3919,32.3919,31696.0
2017-12-05 12:30:00,38.97,39.02,38.95,38.99,83452.0,32.4086,32.4501,32.3919,32.4252,83452.0
2017-12-05 12:35:00,38.98,38.99,38.98,38.99,13552.0,32.4169,32.4252,32.4169,32.4252,13552.0
2017-12-05 12:40:00,38.99,38.99,38.98,38.98,16140.0,32.4252,32.4252,32.4169,32.4169,16140.0
2017-12-05 12:45:00,38.98,39.0,38.98,38.99,41604.0,32.4169,32.4335,32.4169,32.4252,41604.0
2017-12-05 12:50:00,38.98,38.99,38.97,38.98,11600.0,32.4169,32.4252,32.4086,32.4169,11600.0
2017-12-05 12:55:00,38.97,39.02,38.97,39.01,37988.0,32.4086,32.4501,32.4086,32.4418,37988.0
2017-12-05 13:00:00,39.01,39.03,38.97,38.99,21972.0,32.4418,32.4585,32.4086,32.4252,21972.0
2017-12-05 13:05:00,38.98,39.0,38.98,39.0,4420.0,32.4169,32.4335,32.4169,32.4335,4420.0
2017-12-05 13:10:00,38.99,39.01,38.98,38.99,18372.0,32.4252,32.4418,32.4169,32.4252,18372.0
2017-12-05 13:15:00,38.98,39.02,38.98,38.99,11128.0,32.4169,32.4501,32.4169,32.4252,11128.0
2017-12-05 13:20:00,38.99,39.02,38.95,38.98,33628.0,32.4252,32.4501,32.3919,32.4169,33628.0
2017-12-05 13:25:00,38.98,38.99,38.95,38.97,41588.0,32.4169,32.4252,32.3919,32.4086,41588.0
2017-12-05 13:30:00,38.97,38.98,38.94,38.94,41644.0,32.4086,32.4169,32.3836,32.3836,41644.0
2017-12-05 13:35:00,38.94,38.97,38.93,38.97,27548.0,32.3836,32.4086,32.3753,32.4086,27548.0
2017-12-05 13:40:00,38.97,38.97,38.94,38.94,11020.0,32.4086,32.4086,32.3836,32.3836,11020.0
2017-12-05 13:45:00,38.93,38.95,38.92,38.93,17356.0,32.3753,32.3919,32.367,32.3753,17356.0
2017-12-05 13:50:00,38.92,38.92,38.88,38.9,54740.0,32.367,32.367,32.3337,32.3503,54740.0
2017-12-05 13:55:00,38.9,38.93,38.9,38.93,13880.0,32.3503,32.3753,32.3503,32.3753,13880.0
2017-12-05 14:00:00,38.94,38.94,38.92,38.93,33516.0,32.3836,32.3836,32.367,32.3753,33516.0
2017-12-05 14:05:00,38.93,38.94,38.88,38.88,29060.0,32.3753,32.3836,32.3337,32.3337,29060.0
2017-12-05 14:10:00,38.89,38.9,38.88,38.89,19804.0,32.342,32.3503,32.3337,32.342,19804.0
2017-12-05 14:15:00,38.89,38.89,38.87,38.88,12728.0,32.342,32.342,32.3254,32.3337,12728.0
2017-12-05 14:20:00,38.88,38.88,38.82,38.82,16084.0,32.3337,32.3337,32.2838,32.2838,16084.0
2017-12-05 14:25:00,38.84,38.85,38.82,38.85,13576.0,32.3005,32.3088,32.2838,32.3088,13576.0
2017-12-05 14:30:00,38.84,38.87,38.83,38.87,32444.0,32.3005,32.3254,32.2921,32.3254,32444.0
2017-12-05 14:35:00,38.88,38.89,38.85,38.85,22516.0,32.3337,32.342,32.3088,32.3088,22516.0
2017-12-05 14:40:00,38.85,38.86,38.84,38.85,42336.0,32.3088,32.3171,32.3005,32.3088,42336.0
2017-12-05 14:45:00,38.85,38.88,38.85,38.86,32256.0,32.3088,32.3337,32.3088,32.3171,32256.0
2017-12-05 14:50:00,38.86,38.9,38.86,38.87,30008.0,32.3171,32.3503,32.3171,32.3254,30008.0
2017-12-05 14:55:00,38.87,38.89,38.86,38.88,15936.0,32.3254,32.342,32.3171,32.3337,15936.0
2017-12-05 15:00:00,38.88,38.88,38.86,38.88,22460.0,32.3337,32.3337,32.3171,32.3337,22460.0
2017-12-05 15:05:00,38.87,38.88,38.84,38.85,31684.0,32.3254,32.3337,32.3005,32.3088,31684.0
2017-12-05 15:10:00,38.85,38.85,38.83,38.83,44892.0,32.3088,32.3088,32.2921,32.2921,44892.0
2017-12-05 15:15:00,38.82,38.84,38.81,38.83,51196.0,32.2838,32.3005,32.2755,32.2921,51196.0
2017-12-05 15:20:00,38.84,38.89,38.83,38.88,87988.0,32.3005,32.342,32.2921,32.3337,87988.0
2017-12-05 15:25:00,38.88,38.9,38.86,38.88,44720.0,32.3337,32.3503,32.3171,32.3337,44720.0
2017-12-05 15:30:00,38.89,38.9,38.87,38.88,57500.0,32.342,32.3503,32.3254,32.3337,57500.0
2017-12-05 15:35:00,38.88,38.88,38.85,38.88,74836.0,32.3337,32.3337,32.3088,32.3337,74836.0
2017-12-05 15:40:00,38.88,38.9,38.85,38.88,127308.0,32.3337,32.3503,32.3088,32.3337,127308.0
2017-12-05 15:45:00,38.88,38.88,38.83,38.85,195620.0,32.3337,32.3337,32.2921,32.3088,195620.0
2017-12-05 15:50:00,38.84,38.92,38.84,38.9,145880.0,32.3005,32.367,32.3005,32.3503,145880.0
2017-12-05 15:55:00,38.91,38.92,38.89,38.9,608380.0,32.3587,32.367,32.342,32.3503,608380.0
2017-12-06 09:30:00,39.13,39.24,38.95,39.05,176252.0,32.5416,32.6331,32.3919,32.4751,176252.0
2017-12-06 09:35:00,39.03,39.1,38.95,39.09,176768.0,32.4585,32.5167,32.3919,32.5084,176768.0
2017-12-06 09:40:00,39.1,39.24,39.07,39.21,155000.0,32.5167,32.6331,32.4917,32.6082,155000.0
2017-12-06 09:45:00,39.22,39.45,39.2,39.41,128204.0,32.6165,32.8077,32.5998,32.7745,128204.0
2017-12-06 09:50:00,39.4,39.4,39.18,39.29,64900.0,32.7662,32.7662,32.5832,32.6747,64900.0
2017-12-06 09:55:00,39.31,39.33,39.21,39.26,127228.0,32.6913,32.7079,32.6082,32.6497,127228.0
2017-12-06 10:00:00,39.27,39.3,39.21,39.26,74804.0,32.6581,32.683,32.6082,32.6497,74804.0
2017-12-06 10:05:00,39.23,39.24,39.13,39.18,115792.0,32.6248,32.6331,32.5416,32.5832,115792.0
2017-12-06 10:10:00,39.14,39.16,39.09,39.11,20760.0,32.5499,32.5666,32.5084,32.525,20760.0
2017-12-06 10:15:00,39.12,39.15,39.01,39.06,43564.0,32.5333,32.5583,32.4418,32.4834,43564.0
2017-12-06 10:20:00,39.06,39.09,39.06,39.08,29792.0,32.4834,32.5084,32.4834,32.5,29792.0
2017-12-06 10:25:00,39.09,39.11,39.02,39.08,57556.0,32.5084,32.525,32.4501,32.5,57556.0
2017-12-06 10:30:00,39.08,39.11,39.04,39.09,36684.0,32.5,32.525,32.4668,32.5084,36684.0
2017-12-06 10:35:00,39.09,39.18,39.08,39.16,79332.0,32.5084,32.5832,32.5,32.5666,79332.0
2017-12-06 10:40:00,39.15,39.21,39.15,39.2,76564.0,32.5583,32.6082,32.5583,32.5998,76564.0
2017-12-06 10:45:00,39.21,39.25,39.2,39.21,80020.0,32.6082,32.6414,32.5998,32.6082,80020.0
2017-12-06 10:50:00,39.22,39.25,39.22,39.22,70796.0,32.6165,32.6414,32.6165,32.6165,70796.0
2017-12-06 10:55:00,39.23,39.28,39.22,39.27,76872.0,32.6248,32.6664,32.6165,32.6581,76872.0
2017-12-06 11:00:00,39.26,39.27,39.21,39.21,69012.0,32.6497,32.6581,32.6082,32.6082,69012.0
2017-12-06 11:05:00,39.22,39.28,39.2,39.28,54720.0,32.6165,32.6664,32.5998,32.6664,54720.0
2017-12-06 11:10:00,39.29,39.35,39.28,39.33,60536.0,32.6747,32.7246,32.6664,32.7079,60536.0
2017-12-06 11:15:00,39.33,39.43,39.33,39.43,49560.0,32.7079,32.7911,32.7079,32.7911,49560.0
2017-12-06 11:20:00,39.43,39.47,39.42,39.43,66988.0,32.7911,32.8244,32.7828,32.7911,66988.0
2017-12-06 11:25:00,39.44,39.46,39.43,39.43,125328.0,32.7994,32.8161,32.7911,32.7911,125328.0
2017-12-06 11:30:00,39.44,39.48,39.41,39.47,90004.0,32.7994,32.8327,32.7745,32.8244,90004.0
2017-12-06 11:35:00,39.46,39.46,39.39,39.4,37472.0,32.8161,32.8161,32.7578,32.7662,37472.0
2017-12-06 11:40:00,39.4,39.45,39.37,39.43,25484.0,32.7662,32.8077,32.7412,32.7911,25484.0
2017-12-06 11:45:00,39.44,39.48,39.44,39.47,17096.0,32.7994,32.8327,32.7994,32.8244,17096.0
2017-12-06 11:50:00,39.47,39.48,39.42,39.43,75176.0,32.8244,32.8327,32.7828,32.7911,75176.0
2017-12-06 11:55:00,39.43,39.47,39.35,39.45,122000.0,32.7911,32.8244,32.7246,32.8077,122000.0
2017-12-06 12:00:00,39.44,39.46,39.37,39.42,38888.0,32.7994,32.8161,32.7412,32.7828,38888.0
2017-12-06 12:05:00,39.42,39.46,39.42,39.46,70252.0,32.7828,32.8161,32.7828,32.8161,70252.0
2017-12-06 12:10:00,39.46,39.47,39.42,39.43,43336.0,32.8161,32.8244,32.7828,32.7911,43336.0
2017-12-06 12:15:00,39.43,39.45,39.42,39.43,22160.0,32.7911,32.8077,32.7828,32.7911,22160.0
2017-12-06 12:20:00,39.45,39.47,39.44,39.45,40136.0,32.8077,32.8244,32.7994,32.8077,40136.0
2017-12-06 12:25:00,39.46,39.59,39.45,39.54,160128.0,32.8161,32.9242,32.8077,32.8826,160128.0
2017-12-06 12:30:00,39.52,39.53,39.43,39.46,69508.0,32.866,32.8743,32.7911,32.8161,69508.0
2017-12-06 12:35:00,39.46,39.46,39.42,39.43,43252.0,32.8161,32.8161,32.7828,32.7911,43252.0
2017-12-06 12:40:00,39.44,39.46,39.42,39.44,50472.0,32.7994,32.8161,32.7828,32.7994,50472.0
2017-12-06 12:45:00,39.43,39.47,39.42,39.43,34276.0,32.7911,32.8244,32.7828,32.7911,34276.0
2017-12-06 12:50:00,39.42,39.43,39.4,39.4,33456.0,32.7828,32.7911,32.7662,32.7662,33456.0
2017-12-06 12:55:00,39.4,39.4,39.33,39.37,43172.0,32.7662,32.7662,32.7079,32.7412,43172.0
2017-12-06 13:00:00,39.37,39.38,39.34,39.38,37460.0,32.7412,32.7495,32.7163,32.7495,37460.0
2017-12-06 13:05:00,39.4,39.42,39.37,39.38,44676.0,32.7662,32.7828,32.7412,32.7495,44676.0
2017-12-06 13:10:00,39.37,39.41,39.37,39.4,30376.0,32.7412,32.7745,32.7412,32.7662,30376.0
2017-12-06 13:15:00,39.4,39.41,39.36,39.36,19480.0,32.7662,32.7745,32.7329,32.7329,19480.0
2017-12-06 13:20:00,39.37,39.37,39.31,39.34,58288.0,32.7412,32.7412,32.6913,32.7163,58288.0
2017-12-06 13:25:00,39.33,39.37,39.33,39.37,38224.0,32.7079,32.7412,32.7079,32.7412,38224.0
2017-12-06 13:30:00,39.37,39.4,39.36,39.39,28224.0,32.7412,32.7662,32.7329,32.7578,28224.0
2017-12-06 13:35:00,39.39,39.39,39.37,39.39,25844.0,32.7578,32.7578,32.7412,32.7578,25844.0
2017-12-06 13:40:00,39.4,39.41,39.38,39.4,24516.0,32.7662,32.7745,32.7495,32.7662,24516.0
2017-12-06 13:45:00,39.41,39.43,39.38,39.39,36560.0,32.7745,32.7911,32.7495,32.7578,36560.0
2017-12-06 13:50:00,39.38,39.39,39.35,39.39,35844.0,32.7495,32.7578,32.7246,32.7578,35844.0
2017-12-06 13:55:00,39.4,39.4,39.38,39.39,23872.0,32.7662,32.7662,32.7495,32.7578,23872.0
2017-12-06 14:00:00,39.4,39.42,39.38,39.38,29512.0,32.7662,32.7828,32.7495,32.7495,29512.0
2017-12-06 14:05:00,39.4,39.41,39.38,39.39,43876.0,32.7662,32.7745,32.7495,32.7578,43876.0
2017-12-06 14:10:00,39.38,39.4,39.35,39.37,54216.0,32.7495,32.7662,32.7246,32.7412,54216.0
2017-12-06 14:15:00,39.37,39.41,39.37,39.41,17760.0,32.7412,32.7745,32.7412,32.7745,17760.0
2017-12-06 14:20:00,39.41,39.45,39.4,39.44,44764.0,32.7745,32.8077,32.7662,32.7994,44764.0
2017-12-06 14:25:00,39.44,39.45,39.41,39.43,37540.0,32.7994,32.8077,32.7745,32.7911,37540.0
2017-12-06 14:30:00,39.43,39.45,39.41,39.45,33768.0,32.7911,32.8077,32.7745,32.8077,33768.0
2017-12-06 14:35:00,39.45,39.47,39.43,39.46,44424.0,32.8077,32.8244,32.7911,32.8161,44424.0
2017-12-06 14:40:00,39.46,39.47,39.45,39.45,26240.0,32.8161,32.8244,32.8077,32.8077,26240.0
2017-12-06 14:45:00,39.46,39.49,39.46,39.49,52392.0,32.8161,32.841,32.8161,32.841,52392.0
2017-12-06 14:50:00,39.49,39.5,39.48,39.49,26668.0,32.841,32.8493,32.8327,32.841,26668.0
2017-12-06 14:55:00,39.5,39.51,39.45,39.47,52400.0,32.8493,32.8576,32.8077,32.8244,52400.0
2017-12-06 15:00:00,39.47,39.48,39.46,39.46,23896.0,32.8244,32.8327,32.8161,32.8161,23896.0
2017-12-06 15:05:00,39.46,39.48,39.45,39.48,60580.0,32.8161,32.8327,32.8077,32.8327,60580.0
2017-12-06 15:10:00,39.48,39.49,39.46,39.48,43024.0,32.8327,32.841,32.8161,32.8327,43024.0
2017-12-06 15:15:00,39.48,39.51,39.48,39.5,21716.0,32.8327,32.8576,32.8327,32.8493,21716.0
2017-12-06 15:20:00,39.51,39.51,39.46,39.47,146076.0,32.8576,32.8576,32.8161,32.8244,146076.0
2017-12-06 15:25:00,39.48,39.54,39.48,39.54,59616.0,32.8327,32.8826,32.8327,32.8826,59616.0
2017-12-06 15:30:00,39.53,39.54,39.52,39.53,202284.0,32.8743,32.8826,32.866,32.8743,202284.0
2017-12-06 15:35:00,39.53,39.53,39.49,39.49,106548.0,32.8743,32.8743,32.841,32.841,106548.0
2017-12-06 15:40:00,39.49,39.49,39.47,39.47,112360.0,32.841,32.841,32.8244,32.8244,112360.0
2017-12-06 15:45:00,39.48,39.51,39.47,39.51,244068.0,32.8327,32.8576,32.8244,32.8576,244068.0
2017-12-06 15:50:00,39.51,39.52,39.47,39.47,264828.0,32.8576,32.866,32.8244,32.8244,264828.0
2017-12-06 15:55:00,39.48,39.48,39.42,39.45,521328.0,32.8327,32.8327,32.7828,32.8077,521328.0
2017-12-07 09:30:00,39.34,39.39,39.25,39.39,115712.0,32.7163,32.7578,32.6414,32.7578,115712.0
2017-12-07 09:35:00,39.35,39.48,39.31,39.37,25184.0,32.7246,32.8327,32.6913,32.7412,25184.0
2017-12-07 09:40:00,39.34,39.44,39.3,39.44,23676.0,32.7163,32.7994,32.683,32.7994,23676.0
2017-12-07 09:45:00,39.41,39.44,39.33,39.36,40476.0,32.7745,32.7994,32.7079,32.7329,40476.0
2017-12-07 09:50:00,39.39,39.43,39.38,39.43,17016.0,32.7578,32.7911,32.7495,32.7911,17016.0
2017-12-07 09:55:00,39.43,39.53,39.43,39.53,59052.0,32.7911,32.8743,32.7911,32.8743,59052.0
2017-12-07 10:00:00,39.53,39.54,39.47,39.54,53260.0,32.8743,32.8826,32.8244,32.8826,53260.0
2017-12-07 10:05:00,39.54,39.55,39.44,39.46,48288.0,32.8826,32.8909,32.7994,32.8161,48288.0
2017-12-07 10:10:00,39.46,39.46,39.38,39.4,75492.0,32.8161,32.8161,32.7495,32.7662,75492.0
2017-12-07 10:15:00,39.4,39.47,39.38,39.41,78904.0,32.7662,32.8244,32.7495,32.7745,78904.0
2017-12-07 10:20:00,39.4,39.43,39.36,39.36,33864.0,32.7662,32.7911,32.7329,32.7329,33864.0
2017-12-07 10:25:00,39.35,39.38,39.33,39.34,25048.0,32.7246,32.7495,32.7079,32.7163,25048.0
2017-12-07 10:30:00,39.34,39.38,39.34,39.36,38032.0,32.7163,32.7495,32.7163,32.7329,38032.0
2017-12-07 10:35:00,39.37,39.39,39.33,39.34,89248.0,32.7412,32.7578,32.7079,32.7163,89248.0
2017-12-07 10:40:00,39.34,39.35,39.33,39.33,20004.0,32.7163,32.7246,32.7079,32.7079,20004.0
2017-12-07 10:45:00,39.35,39.4,39.35,39.4,11300.0,32.7246,32.7662,32.7246,32.7662,11300.0
2017-12-07 10:50:00,39.39,39.43,39.39,39.43,23924.0,32.7578,32.7911,32.7578,32.7911,23924.0
2017-12-07 10:55:00,39.41,39.42,39.37,39.37,33832.0,32.7745,32.7828,32.7412,32.7412,33832.0
2017-12-07 11:00:00,39.36,39.37,39.34,39.35,33584.0,32.7329,32.7412,32.7163,32.7246,33584.0
2017-12-07 11:05:00,39.34,39.4,39.34,39.4,18800.0,32.7163,32.7662,32.7163,32.7662,18800.0
2017-12-07 11:10:00,39.39,39.4,39.34,39.35,24880.0,32.7578,32.7662,32.7163,32.7246,24880.0
2017-12-07 11:15:00,39.35,39.35,39.33,39.33,7868.0,32.7246,32.7246,32.7079,32.7079,7868.0
2017-12-07 11:20:00,39.31,39.33,39.29,39.31,94580.0,32.6913,32.7079,32.6747,32.6913,94580.0
2017-12-07 11:25:00,39.31,39.32,39.27,39.31,22528.0,32.6913,32.6996,32.6581,32.6913,22528.0
2017-12-07 11:30:00,39.32,39.34,39.3,39.34,17800.0,32.6996,32.7163,32.683,32.7163,17800.0
2017-12-07 11:35:00,39.33,39.34,39.32,39.32,15784.0,32.7079,32.7163,32.6996,32.6996,15784.0
2017-12-07 11:40:00,39.33,39.33,39.29,39.33,18260.0,32.7079,32.7079,32.6747,32.7079,18260.0
2017-12-07 11:45:00,39.33,39.35,39.32,39.35,32040.0,32.7079,32.7246,32.6996,32.7246,32040.0
2017-12-07 11:50:00,39.34,39.35,39.31,39.35,38664.0,32.7163,32.7246,32.6913,32.7246,38664.0
2017-12-07 11:55:00,39.35,39.35,39.28,39.32,140368.0,32.7246,32.7246,32.6664,32.6996,140368.0
2017-12-07 12:00:00,39.31,39.38,39.31,39.35,35252.0,32.6913,32.7495,32.6913,32.7246,35252.0
2017-12-07 12:05:00,39.37,39.4,39.33,39.37,43588.0,32.7412,32.7662,32.7079,32.7412,43588.0
2017-12-07 12:10:00,39.36,39.39,39.35,39.38,33076.0,32.7329,32.7578,32.7246,32.7495,33076.0
2017-12-07 12:15:00,39.37,39.38,39.36,39.38,16960.0,32.7412,32.7495,32.7329,32.7495,16960.0
2017-12-07 12:20:00,39.39,39.44,39.38,39.42,20132.0,32.7578,32.7994,32.7495,32.7828,20132.0
2017-12-07 12:25:00,39.43,39.44,39.41,39.43,16060.0,32.7911,32.7994,32.7745,32.7911,16060.0
2017-12-07 12:30:00,39.43,39.46,39.42,39.42,26048.0,32.7911,32.8161,32.7828,32.7828,26048.0
2017-12-07 12:35:00,39.43,39.43,39.4,39.41,60284.0,32.7911,32.7911,32.7662,32.7745,60284.0
2017-12-07 12:40:00,39.41,39.44,39.4,39.44,23296.0,32.7745,32.7994,32.7662,32.7994,23296.0
2017-12-07 12:45:00,39.44,39.44,39.42,39.42,29776.0,32.7994,32.7994,32.7828,32.7828,29776.0
2017-12-07 12:50:00,39.41,39.42,39.38,39.41,22396.0,32.7745,32.7828,32.7495,32.7745,22396.0
2017-12-07 12:55:00,39.4,39.43,39.39,39.42,35208.0,32.7662,32.7911,32.7578,32.7828,35208.0
2017-12-07 13:00:00,39.42,39.43,39.4,39.43,32992.0,32.7828,32.7911,32.7662,32.7911,32992.0
2017-12-07 13:05:00,39.42,39.43,39.42,39.42,27312.0,32.7828,32.7911,32.7828,32.7828,27312.0
2017-12-07 13:10:00,39.42,39.44,39.41,39.43,20356.0,32.7828,32.7994,32.7745,32.7911,20356.0
2017-12-07 13:15:00,39.43,39.45,39.41,39.43,13256.0,32.7911,32.8077,32.7745,32.7911,13256.0
2017-12-07 13:20:00,39.43,39.46,39.43,39.46,11624.0,32.7911,32.8161,32.7911,32.8161,11624.0
2017-12-07 13:25:00,39.46,39.47,39.43,39.45,21940.0,32.8161,32.8244,32.7911,32.8077,21940.0
2017-12-07 13:30:00,39.46,39.47,39.45,39.46,12000.0,32.8161,32.8244,32.8077,32.8161,12000.0
2017-12-07 13:35:00,39.46,39.5,39.45,39.48,47912.0,32.8161,32.8493,32.8077,32.8327,47912.0
2017-12-07 13:40:00,39.48,39.51,39.48,39.48,34416.0,32.8327,32.8576,32.8327,32.8327,34416.0
2017-12-07 13:45:00,39.48,39.5,39.47,39.49,22324.0,32.8327,32.8493,32.8244,32.841,22324.0
2017-12-07 13:50:00,39.5,39.5,39.46,39.48,16704.0,32.8493,32.8493,32.8161,32.8327,16704.0
2017-12-07 13:55:00,39.47,39.49,39.45,39.47,28076.0,32.8244,32.841,32.8077,32.8244,28076.0
2017-12-07 14:00:00,39.47,39.49,39.46,39.49,26408.0,32.8244,32.841,32.8161,32.841,26408.0
2017-12-07 14:05:00,39.49,39.49,39.47,39.49,11668.0,32.841,32.841,32.8244,32.841,11668.0
2017-12-07 14:10:00,39.49,39.49,39.45,39.48,27984.0,32.841,32.841,32.8077,32.8327,27984.0
2017-12-07 14:15:00,39.46,39.48,39.45,39.47,19896.0,32.8161,32.8327,32.8077,32.8244,19896.0
2017-12-07 14:20:00,39.47,39.47,39.41,39.41,116316.0,32.8244,32.8244,32.7745,32.7745,116316.0
2017-12-07 14:25:00,39.41,39.47,39.41,39.46,131712.0,32.7745,32.8244,32.7745,32.8161,131712.0
2017-12-07 14:30:00,39.45,39.46,39.38,39.41,36456.0,32.8077,32.8161,32.7495,32.7745,36456.0
2017-12-07 14:35:00,39.41,39.42,39.4,39.4,9368.0,32.7745,32.7828,32.7662,32.7662,9368.0
2017-12-07 14:40:00,39.39,39.4,39.37,39.37,22944.0,32.7578,32.7662,32.7412,32.7412,22944.0
2017-12-07 14:45:00,39.37,39.38,39.32,39.34,32644.0,32.7412,32.7495,32.6996,32.7163,32644.0
2017-12-07 14:50:00,39.34,39.37,39.34,39.35,49012.0,32.7163,32.7412,32.7163,32.7246,49012.0
2017-12-07 14:55:00,39.35,39.37,39.35,39.36,20280.0,32.7246,32.7412,32.7246,32.7329,20280.0
2017-12-07 15:00:00,39.37,39.39,39.36,39.38,21580.0,32.7412,32.7578,32.7329,32.7495,21580.0
2017-12-07 15:05:00,39.38,39.4,39.37,39.37,27156.0,32.7495,32.7662,32.7412,32.7412,27156.0
2017-12-07 15:10:00,39.38,39.38,39.37,39.38,17804.0,32.7495,32.7495,32.7412,32.7495,17804.0
2017-12-07 15:15:00,39.37,39.39,39.37,39.39,15920.0,32.7412,32.7578,32.7412,32.7578,15920.0
2017-12-07 15:20:00,39.39,39.4,39.38,39.38,31960.0,32.7578,32.7662,32.7495,32.7495,31960.0
2017-12-07 15:25:00,39.38,39.43,39.38,39.43,34456.0,32.7495,32.7911,32.7495,32.7911,34456.0
2017-12-07 15:30:00,39.43,39.44,39.4,39.42,76684.0,32.7911,32.7994,32.7662,32.7828,76684.0
2017-12-07 15:35:00,39.42,39.44,39.4,39.4,54648.0,32.7828,32.7994,32.7662,32.7662,54648.0
2017-12-07 15:40:00,39.4,39.44,39.4,39.42,69332.0,32.7662,32.7994,32.7662,32.7828,69332.0
2017-12-07 15:45:00,39.42,39.43,39.4,39.41,71352.0,32.7828,32.7911,32.7662,32.7745,71352.0
2017-12-07 15:50:00,39.41,39.46,39.41,39.46,101536.0,32.7745,32.8161,32.7745,32.8161,101536.0
2017-12-07 15:55:00,39.46,39.55,39.46,39.54,409748.0,32.8161,32.8909,32.8161,32.8826,409748.0
2017-12-08 09:30:00,39.45,39.51,39.35,39.48,108108.0,32.8077,32.8576,32.7246,32.8327,108108.0
2017-12-08 09:35:00,39.49,39.52,39.42,39.43,25092.0,32.841,32.866,32.7828,32.7911,25092.0
2017-12-08 09:40:00,39.4,39.45,39.39,39.42,18536.0,32.7662,32.8077,32.7578,32.7828,18536.0
2017-12-08 09:45:00,39.43,39.46,39.4,39.46,36320.0,32.7911,32.8161,32.7662,32.8161,36320.0
2017-12-08 09:50:00,39.46,39.5,39.45,39.48,26352.0,32.8161,32.8493,32.8077,32.8327,26352.0
2017-12-08 09:55:00,39.49,39.58,39.47,39.58,50884.0,32.841,32.9159,32.8244,32.9159,50884.0
2017-12-08 10:00:00,39.58,39.6,39.52,39.58,50860.0,32.9159,32.9325,32.866,32.9159,50860.0
2017-12-08 10:05:00,39.57,39.62,39.56,39.57,23388.0,32.9075,32.9491,32.8992,32.9075,23388.0
2017-12-08 10:10:00,39.56,39.62,39.56,39.6,16220.0,32.8992,32.9491,32.8992,32.9325,16220.0
2017-12-08 10:15:00,39.59,39.63,39.57,39.63,33832.0,32.9242,32.9574,32.9075,32.9574,33832.0
2017-12-08 10:20:00,39.64,39.65,39.61,39.61,73004.0,32.9658,32.9741,32.9408,32.9408,73004.0
2017-12-08 10:25:00,39.62,39.63,39.59,39.6,34636.0,32.9491,32.9574,32.9242,32.9325,34636.0
2017-12-08 10:30:00,39.6,39.62,39.58,39.58,37412.0,32.9325,32.9491,32.9159,32.9159,37412.0
2017-12-08 10:35:00,39.59,39.62,39.58,39.6,27492.0,32.9242,32.9491,32.9159,32.9325,27492.0
2017-12-08 10:40:00,39.59,39.6,39.56,39.58,15224.0,32.9242,32.9325,32.8992,32.9159,15224.0
2017-12-08 10:45:00,39.57,39.57,39.52,39.53,29164.0,32.9075,32.9075,32.866,32.8743,29164.0
2017-12-08 10:50:00,39.52,39.53,39.5,39.52,16796.0,32.866,32.8743,32.8493,32.866,16796.0
2017-12-08 10:55:00,39.51,39.54,39.51,39.53,25788.0,32.8576,32.8826,32.8576,32.8743,25788.0
2017-12-08 11:00:00,39.52,39.54,39.49,39.49,11600.0,32.866,32.8826,32.841,32.841,11600.0
2017-12-08 11:05:00,39.49,39.52,39.48,39.5,22000.0,32.841,32.866,32.8327,32.8493,22000.0
2017-12-08 11:10:00,39.5,39.51,39.47,39.51,13596.0,32.8493,32.8576,32.8244,32.8576,13596.0
2017-12-08 11:15:00,39.51,39.53,39.49,39.51,24984.0,32.8576,32.8743,32.841,32.8576,24984.0
2017-12-08 11:20:00,39.5,39.52,39.49,39.51,11036.0,32.8493,32.866,32.841,32.8576,11036.0
2017-12-08 11:25:00,39.51,39.52,39.5,39.5,28116.0,32.8576,32.866,32.8493,32.8493,28116.0
2017-12-08 11:30:00,39.52,39.53,39.5,39.52,12616.0,32.866,32.8743,32.8493,32.866,12616.0
2017-12-08 11:35:00,39.54,39.55,39.53,39.55,15420.0,32.8826,32.8909,32.8743,32.8909,15420.0
2017-12-08 11:40:00,39.55,39.56,39.53,39.55,12576.0,32.8909,32.8992,32.8743,32.8909,12576.0
2017-12-08 11:45:00,39.55,39.56,39.54,39.55,10524.0,32.8909,32.8992,32.8826,32.8909,10524.0
2017-12-08 11:50:00,39.55,39.57,39.53,39.56,14264.0,32.8909,32.9075,32.8743,32.8992,14264.0
2017-12-08 11:55:00,39.56,39.57,39.55,39.56,16588.0,32.8992,32.9075,32.8909,32.8992,16588.0
2017-12-08 12:00:00,39.55,39.56,39.54,39.55,28188.0,32.8909,32.8992,32.8826,32.8909,28188.0
2017-12-08 12:05:00,39.54,39.58,39.53,39.58,19444.0,32.8826,32.9159,32.8743,32.9159,19444.0
2017-12-08 12:10:00,39.58,39.6,39.58,39.58,9552.0,32.9159,32.9325,32.9159,32.9159,9552.0
2017-12-08 12:15:00,39.58,39.6,39.57,39.57,18400.0,32.9159,32.9325,32.9075,32.9075,18400.0
2017-12-08 12:20:00,39.58,39.58,39.57,39.58,4400.0,32.9159,32.9159,32.9075,32.9159,4400.0
2017-12-08 12:25:00,39.58,39.59,39.57,39.58,14340.0,32.9159,32.9242,32.9075,32.9159,14340.0
2017-12-08 12:30:00,39.58,39.6,39.57,39.6,27884.0,32.9159,32.9325,32.9075,32.9325,27884.0
2017-12-08 12:35:00,39.6,39.6,39.57,39.58,11520.0,32.9325,32.9325,32.9075,32.9159,11520.0
2017-12-08 12:40:00,39.58,39.6,39.58,39.6,13220.0,32.9159,32.9325,32.9159,32.9325,13220.0
2017-12-08 12:45:00,39.6,39.6,39.56,39.57,28680.0,32.9325,32.9325,32.8992,32.9075,28680.0
2017-12-08 12:50:00,39.58,39.6,39.56,39.6,21912.0,32.9159,32.9325,32.8992,32.9325,21912.0
2017-12-08 12:55:00,39.59,39.62,39.59,39.6,18156.0,32.9242,32.9491,32.9242,32.9325,18156.0
2017-12-08 13:00:00,39.6,39.6,39.59,39.6,7804.0,32.9325,32.9325,32.9242,32.9325,7804.0
2017-12-08 13:05:00,39.59,39.61,39.59,39.61,6400.0,32.9242,32.9408,32.9242,32.9408,6400.0
2017-12-08 13:10:00,39.6,39.63,39.6,39.62,20424.0,32.9325,32.9574,32.9325,32.9491,20424.0
2017-12-08 13:15:00,39.61,39.65,39.61,39.64,57892.0,32.9408,32.9741,32.9408,32.9658,57892.0
2017-12-08 13:20:00,39.64,39.64,39.62,39.63,32672.0,32.9658,32.9658,32.9491,32.9574,32672.0
2017-12-08 13:25:00,39.63,39.65,39.62,39.63,58084.0,32.9574,32.9741,32.9491,32.9574,58084.0
2017-12-08 13:30:00,39.63,39.65,39.63,39.63,18148.0,32.9574,32.9741,32.9574,32.9574,18148.0
2017-12-08 13:35:00,39.62,39.65,39.62,39.63,33820.0,32.9491,32.9741,32.9491,32.9574,33820.0
2017-12-08 13:40:00,39.63,39.64,39.6,39.62,18888.0,32.9574,32.9658,32.9325,32.9491,18888.0
2017-12-08 13:45:00,39.62,39.63,39.59,39.59,9548.0,32.9491,32.9574,32.9242,32.9242,9548.0
2017-12-08 13:50:00,39.6,39.62,39.59,39.6,16800.0,32.9325,32.9491,32.9242,32.9325,16800.0
2017-12-08 13:55:00,39.6,39.62,39.6,39.62,2800.0,32.9325,32.9491,32.9325,32.9491,2800.0
2017-12-08 14:00:00,39.62,39.63,39.61,39.62,51052.0,32.9491,32.9574,32.9408,32.9491,51052.0
2017-12-08 14:05:00,39.62,39.63,39.61,39.62,49428.0,32.9491,32.9574,32.9408,32.9491,49428.0
2017-12-08 14:10:00,39.62,39.62,39.59,39.6,16536.0,32.9491,32.9491,32.9242,32.9325,16536.0
2017-12-08 14:15:00,39.6,39.62,39.58,39.62,23964.0,32.9325,32.9491,32.9159,32.9491,23964.0
2017-12-08 14:20:00,39.62,39.66,39.62,39.66,28188.0,32.9491,32.9824,32.9491,32.9824,28188.0
2017-12-08 14:25:00,39.65,39.66,39.63,39.63,14000.0,32.9741,32.9824,32.9574,32.9574,14000.0
2017-12-08 14:30:00,39.64,39.65,39.62,39.63,18556.0,32.9658,32.9741,32.9491,32.9574,18556.0
2017-12-08 14:35:00,39.63,39.63,39.6,39.62,73048.0,32.9574,32.9574,32.9325,32.9491,73048.0
2017-12-08 14:40:00,39.62,39.63,39.61,39.62,117804.0,32.9491,32.9574,32.9408,32.9491,117804.0
2017-12-08 14:45:00,39.61,39.64,39.59,39.63,41344.0,32.9408,32.9658,32.9242,32.9574,41344.0
2017-12-08 14:50:00,39.63,39.63,39.6,39.63,75536.0,32.9574,32.9574,32.9325,32.9574,75536.0
2017-12-08 14:55:00,39.62,39.63,39.58,39.58,51380.0,32.9491,32.9574,32.9159,32.9159,51380.0
2017-12-08 15:00:00,39.57,39.59,39.56,39.56,24000.0,32.9075,32.9242,32.8992,32.8992,24000.0
2017-12-08 15:05:00,39.56,39.58,39.54,39.58,26900.0,32.8992,32.9159,32.8826,32.9159,26900.0
2017-12-08 15:10:00,39.57,39.6,39.56,39.6,20384.0,32.9075,32.9325,32.8992,32.9325,20384.0
2017-12-08 15:15:00,39.58,39.6,39.58,39.59,19364.0,32.9159,32.9325,32.9159,32.9242,19364.0
2017-12-08 15:20:00,39.59,39.6,39.57,39.59,23200.0,32.9242,32.9325,32.9075,32.9242,23200.0
2017-12-08 15:25:00,39.59,39.63,39.59,39.62,18000.0,32.9242,32.9574,32.9242,32.9491,18000.0
2017-12-08 15:30:00,39.62,39.64,39.61,39.63,29100.0,32.9491,32.9658,32.9408,32.9574,29100.0
2017-12-08 15:35:00,39.63,39.63,39.61,39.62,42832.0,32.9574,32.9574,32.9408,32.9491,42832.0
2017-12-08 15:40:00,39.62,39.65,39.61,39.63,53404.0,32.9491,32.9741,32.9408,32.9574,53404.0
2017-12-08 15:45:00,39.63,39.65,39.63,39.64,76644.0,32.9574,32.9741,32.9574,32.9658,76644.0
2017-12-08 15:50:00,39.64,39.68,39.64,39.68,89780.0,32.9658,32.999,32.9658,32.999,89780.0
2017-12-08 15:55:00,39.69,39.76,39.68,39.76,321652.0,33.0073,33.0655,32.999,33.0655,321652.0
2017-12-11 09:30:00,39.76,39.84,39.67,39.71,86680.0,33.0655,33.1321,32.9907,33.024,86680.0
2017-12-11 09:35:00,39.7,39.71,39.55,39.55,64012.0,33.0157,33.024,32.8909,32.8909,64012.0
2017-12-11 09:40:00,39.55,39.58,39.47,39.57,60524.0,32.8909,32.9159,32.8244,32.9075,60524.0
2017-12-11 09:45:00,39.58,39.64,39.56,39.58,40648.0,32.9159,32.9658,32.8992,32.9159,40648.0
2017-12-11 09:50:00,39.58,39.6,39.54,39.57,43448.0,32.9159,32.9325,32.8826,32.9075,43448.0
2017-12-11 09:55:00,39.56,39.57,39.49,39.52,59636.0,32.8992,32.9075,32.841,32.866,59636.0
2017-12-11 10:00:00,39.54,39.62,39.54,39.58,42032.0,32.8826,32.9491,32.8826,32.9159,42032.0
2017-12-11 10:05:00,39.58,39.59,39.52,39.53,22948.0,32.9159,32.9242,32.866,32.8743,22948.0
2017-12-11 10:10:00,39.53,39.55,39.5,39.55,61472.0,32.8743,32.8909,32.8493,32.8909,61472.0
2017-12-11 10:15:00,39.54,39.57,39.5,39.53,109360.0,32.8826,32.9075,32.8493,32.8743,109360.0
2017-12-11 10:20:00,39.54,39.54,39.45,39.48,32544.0,32.8826,32.8826,32.8077,32.8327,32544.0
2017-12-11 10:25:00,39.48,39.51,39.45,39.46,97884.0,32.8327,32.8576,32.8077,32.8161,97884.0
2017-12-11 10:30:00,39.44,39.53,39.43,39.49,48092.0,32.7994,32.8743,32.7911,32.841,48092.0
2017-12-11 10:35:00,39.49,39.53,39.49,39.52,11604.0,32.841,32.8743,32.841,32.866,11604.0
2017-12-11 10:40:00,39.52,39.54,39.49,39.51,23616.0,32.866,32.8826,32.841,32.8576,23616.0
2017-12-11 10:45:00,39.51,39.52,39.5,39.51,17280.0,32.8576,32.866,32.8493,32.8576,17280.0
2017-12-11 10:50:00,39.5,39.51,39.48,39.5,22672.0,32.8493,32.8576,32.8327,32.8493,22672.0
2017-12-11 10:55:00,39.49,39.51,39.46,39.51,30444.0,32.841,32.8576,32.8161,32.8576,30444.0
2017-12-11 11:00:00,39.52,39.53,39.5,39.51,53496.0,32.866,32.8743,32.8493,32.8576,53496.0
2017-12-11 11:05:00,39.51,39.51,39.49,39.51,27416.0,32.8576,32.8576,32.841,32.8576,27416.0
2017-12-11 11:10:00,39.5,39.52,39.49,39.5,23104.0,32.8493,32.866,32.841,32.8493,23104.0
2017-12-11 11:15:00,39.51,39.52,39.47,39.5,21904.0,32.8576,32.866,32.8244,32.8493,21904.0
2017-12-11 11:20:00,39.46,39.5,39.46,39.5,34632.0,32.8161,32.8493,32.8161,32.8493,34632.0
2017-12-11 11:25:00,39.5,39.51,39.48,39.48,24244.0,32.8493,32.8576,32.8327,32.8327,24244.0
2017-12-11 11:30:00,39.49,39.52,39.48,39.49,33972.0,32.841,32.866,32.8327,32.841,33972.0
2017-12-11 11:35:00,39.47,39.5,39.47,39.49,13852.0,32.8244,32.8493,32.8244,32.841,13852.0
2017-12-11 11:40:00,39.5,39.51,39.45,39.49,21020.0,32.8493,32.8576,32.8077,32.841,21020.0
2017-12-11 11:45:00,39.49,39.51,39.45,39.47,42100.0,32.841,32.8576,32.8077,32.8244,42100.0
2017-12-11 11:50:00,39.47,39.51,39.46,39.48,32744.0,32.8244,32.8576,32.8161,32.8327,32744.0
2017-12-11 11:55:00,39.48,39.49,39.46,39.46,16200.0,32.8327,32.841,32.8161,32.8161,16200.0
2017-12-11 12:00:00,39.47,39.49,39.44,39.44,42968.0,32.8244,32.841,32.7994,32.7994,42968.0
2017-12-11 12:05:00,39.44,39.45,39.42,39.43,46748.0,32.7994,32.8077,32.7828,32.7911,46748.0
2017-12-11 12:10:00,39.43,39.45,39.42,39.44,21976.0,32.7911,32.8077,32.7828,32.7994,21976.0
2017-12-11 12:15:00,39.43,39.45,39.43,39.44,5300.0,32.7911,32.8077,32.7911,32.7994,5300.0
2017-12-11 12:20:00,39.44,39.47,39.44,39.45,27868.0,32.7994,32.8244,32.7994,32.8077,27868.0
2017-12-11 12:25:00,39.45,39.45,39.43,39.43,12144.0,32.8077,32.8077,32.7911,32.7911,12144.0
2017-12-11 12:30:00,39.43,39.44,39.42,39.43,14604.0,32.7911,32.7994,32.7828,32.7911,14604.0
2017-12-11 12:35:00,39.42,39.45,39.42,39.43,16524.0,32.7828,32.8077,32.7828,32.7911,16524.0
2017-12-11 12:40:00,39.44,39.44,39.39,39.41,20932.0,32.7994,32.7994,32.7578,32.7745,20932.0
2017-12-11 12:45:00,39.41,39.41,39.37,39.39,112328.0,32.7745,32.7745,32.7412,32.7578,112328.0
2017-12-11 12:50:00,39.39,39.41,39.37,39.38,57932.0,32.7578,32.7745,32.7412,32.7495,57932.0
2017-12-11 12:55:00,39.38,39.4,39.37,39.39,37028.0,32.7495,32.7662,32.7412,32.7578,37028.0
2017-12-11 13:00:00,39.38,39.39,39.36,39.38,37060.0,32.7495,32.7578,32.7329,32.7495,37060.0
2017-12-11 13:05:00,39.38,39.4,39.37,39.39,42848.0,32.7495,32.7662,32.7412,32.7578,42848.0
2017-12-11 13:10:00,39.38,39.39,39.37,39.38,76748.0,32.7495,32.7578,32.7412,32.7495,76748.0
2017-12-11 13:15:00,39.38,39.41,39.38,39.39,91076.0,32.7495,32.7745,32.7495,32.7578,91076.0
2017-12-11 13:20:00,39.39,39.44,39.39,39.44,53584.0,32.7578,32.7994,32.7578,32.7994,53584.0
2017-12-11 13:25:00,39.43,39.46,39.42,39.44,9732.0,32.7911,32.8161,32.7828,32.7994,9732.0
2017-12-11 13:30:00,39.45,39.47,39.43,39.45,40916.0,32.8077,32.8244,32.7911,32.8077,40916.0
2017-12-11 13:35:00,39.46,39.49,39.44,39.44,23804.0,32.8161,32.841,32.7994,32.7994,23804.0
2017-12-11 13:40:00,39.45,39.45,39.44,39.45,23000.0,32.8077,32.8077,32.7994,32.8077,23000.0
2017-12-11 13:45:00,39.45,39.45,39.43,39.44,14400.0,32.8077,32.8077,32.7911,32.7994,14400.0
2017-12-11 13:50:00,39.45,39.47,39.44,39.46,22796.0,32.8077,32.8244,32.7994,32.8161,22796.0
2017-12-11 13:55:00,39.47,39.48,39.43,39.43,31276.0,32.8244,32.8327,32.7911,32.7911,31276.0
2017-12-11 14:00:00,39.44,39.45,39.43,39.43,19076.0,32.7994,32.8077,32.7911,32.7911,19076.0
2017-12-11 14:05:00,39.45,39.46,39.44,39.45,11448.0,32.8077,32.8161,32.7994,32.8077,11448.0
2017-12-11 14:10:00,39.46,39.46,39.42,39.45,39268.0,32.8161,32.8161,32.7828,32.8077,39268.0
2017-12-11 14:15:00,39.46,39.48,39.43,39.46,25088.0,32.8161,32.8327,32.7911,32.8161,25088.0
2017-12-11 14:20:00,39.47,39.5,39.46,39.49,24916.0,32.8244,32.8493,32.8161,32.841,24916.0
2017-12-11 14:25:00,39.49,39.51,39.48,39.48,45800.0,32.841,32.8576,32.8327,32.8327,45800.0
2017-12-11 14:30:00,39.48,39.51,39.47,39.49,41056.0,32.8327,32.8576,32.8244,32.841,41056.0
2017-12-11 14:35:00,39.49,39.5,39.49,39.5,26436.0,32.841,32.8493,32.841,32.8493,26436.0
2017-12-11 14:40:00,39.5,39.52,39.49,39.51,65684.0,32.8493,32.866,32.841,32.8576,65684.0
2017-12-11 14:45:00,39.51,39.52,39.51,39.51,89132.0,32.8576,32.866,32.8576,32.8576,89132.0
2017-12-11 14:50:00,39.52,39.53,39.51,39.52,26016.0,32.866,32.8743,32.8576,32.866,26016.0
2017-12-11 14:55:00,39.52,39.52,39.5,39.51,20800.0,32.866,32.866,32.8493,32.8576,20800.0
2017-12-11 15:00:00,39.52,39.55,39.49,39.54,33552.0,32.866,32.8909,32.841,32.8826,33552.0
2017-12-11 15:05:00,39.54,39.59,39.52,39.57,45320.0,32.8826,32.9242,32.866,32.9075,45320.0
2017-12-11 15:10:00,39.57,39.65,39.57,39.65,56700.0,32.9075,32.9741,32.9075,32.9741,56700.0
2017-12-11 15:15:00,39.66,39.66,39.63,39.63,33676.0,32.9824,32.9824,32.9574,32.9574,33676.0
2017-12-11 15:20:00,39.64,39.68,39.63,39.66,40852.0,32.9658,32.999,32.9574,32.9824,40852.0
2017-12-11 15:25:00,39.66,39.7,39.65,39.69,33328.0,32.9824,33.0157,32.9741,33.0073,33328.0
2017-12-11 15:30:00,39.7,39.71,39.69,39.69,46880.0,33.0157,33.024,33.0073,33.0073,46880.0
2017-12-11 15:35:00,39.69,39.72,39.68,39.71,38160.0,33.0073,33.0323,32.999,33.024,38160.0
2017-12-11 15:40:00,39.71,39.74,39.7,39.73,78352.0,33.024,33.0489,33.0157,33.0406,78352.0
2017-12-11 15:45:00,39.73,39.77,39.72,39.75,114008.0,33.0406,33.0739,33.0323,33.0572,114008.0
2017-12-11 15:50:00,39.76,39.8,39.74,39.77,135700.0,33.0655,33.0988,33.0489,33.0739,135700.0
2017-12-11 15:55:00,39.77,39.84,39.77,39.81,423072.0,33.0739,33.1321,33.0739,33.1071,423072.0
2017-12-12 09:30:00,39.71,39.85,39.56,39.8,156676.0,33.024,33.1404,32.8992,33.0988,156676.0
2017-12-12 09:35:00,39.79,39.85,39.74,39.8,43096.0,33.0905,33.1404,33.0489,33.0988,43096.0
2017-12-12 09:40:00,39.79,39.81,39.76,39.77,75916.0,33.0905,33.1071,33.0655,33.0739,75916.0
2017-12-12 09:45:00,39.78,39.79,39.7,39.73,69376.0,33.0822,33.0905,33.0157,33.0406,69376.0
2017-12-12 09:50:00,39.73,39.77,39.67,39.73,80492.0,33.0406,33.0739,32.9907,33.0406,80492.0
2017-12-12 09:55:00,39.73,39.83,39.72,39.82,68312.0,33.0406,33.1238,33.0323,33.1154,68312.0
2017-12-12 10:00:00,39.83,39.85,39.77,39.78,159612.0,33.1238,33.1404,33.0739,33.0822,159612.0
2017-12-12 10:05:00,39.76,39.77,39.72,39.75,46012.0,33.0655,33.0739,33.0323,33.0572,46012.0
2017-12-12 10:10:00,39.75,39.76,39.67,39.69,53504.0,33.0572,33.0655,32.9907,33.0073,53504.0
2017-12-12 10:15:00,39.69,39.73,39.66,39.66,35956.0,33.0073,33.0406,32.9824,32.9824,35956.0
2017-12-12 10:20:00,39.65,39.66,39.59,39.62,35068.0,32.9741,32.9824,32.9242,32.9491,35068.0
2017-12-12 10:25:00,39.61,39.61,39.54,39.55,55992.0,32.9408,32.9408,32.8826,32.8909,55992.0
2017-12-12 10:30:00,39.56,39.6,39.48,39.49,40804.0,32.8992,32.9325,32.8327,32.841,40804.0
2017-12-12 10:35:00,39.48,39.49,39.46,39.48,57672.0,32.8327,32.841,32.8161,32.8327,57672.0
2017-12-12 10:40:00,39.48,39.5,39.43,39.48,111872.0,32.8327,32.8493,32.7911,32.8327,111872.0
2017-12-12 10:45:00,39.47,39.47,39.44,39.45,49060.0,32.8244,32.8244,32.7994,32.8077,49060.0
2017-12-12 10:50:00,39.45,39.47,39.38,39.38,49932.0,32.8077,32.8244,32.7495,32.7495,49932.0
2017-12-12 10:55:00,39.39,39.42,39.36,39.41,52000.0,32.7578,32.7828,32.7329,32.7745,52000.0
2017-12-12 11:00:00,39.42,39.47,39.4,39.44,43536.0,32.7828,32.8244,32.7662,32.7994,43536.0
2017-12-12 11:05:00,39.44,39.47,39.42,39.44,34612.0,32.7994,32.8244,32.7828,32.7994,34612.0
2017-12-12 11:10:00,39.44,39.44,39.37,39.41,31788.0,32.7994,32.7994,32.7412,32.7745,31788.0
2017-12-12 11:15:00,39.41,39.42,39.38,39.41,50852.0,32.7745,32.7828,32.7495,32.7745,50852.0
2017-12-12 11:20:00,39.42,39.47,39.42,39.46,117816.0,32.7828,32.8244,32.7828,32.8161,117816.0
2017-12-12 11:25:00,39.46,39.49,39.42,39.46,146512.0,32.8161,32.841,32.7828,32.8161,146512.0
2017-12-12 11:30:00,39.46,39.49,39.45,39.45,34296.0,32.8161,32.841,32.8077,32.8077,34296.0
2017-12-12 11:35:00,39.45,39.51,39.45,39.49,45232.0,32.8077,32.8576,32.8077,32.841,45232.0
2017-12-12 11:40:00,39.49,39.51,39.49,39.49,26712.0,32.841,32.8576,32.841,32.841,26712.0
2017-12-12 11:45:00,39.5,39.5,39.46,39.46,28216.0,32.8493,32.8493,32.8161,32.8161,28216.0
2017-12-12 11:50:00,39.45,39.48,39.43,39.45,34916.0,32.8077,32.8327,32.7911,32.8077,34916.0
2017-12-12 11:55:00,39.45,39.48,39.41,39.44,46992.0,32.8077,32.8327,32.7745,32.7994,46992.0
2017-12-12 12:00:00,39.43,39.45,39.41,39.42,13828.0,32.7911,32.8077,32.7745,32.7828,13828.0
2017-12-12 12:05:00,39.41,39.43,39.38,39.39,19968.0,32.7745,32.7911,32.7495,32.7578,19968.0
2017-12-12 12:10:00,39.39,39.39,39.31,39.31,26112.0,32.7578,32.7578,32.6913,32.6913,26112.0
2017-12-12 12:15:00,39.31,39.37,39.31,39.37,39588.0,32.6913,32.7412,32.6913,32.7412,39588.0
2017-12-12 12:20:00,39.37,39.37,39.34,39.35,26408.0,32.7412,32.7412,32.7163,32.7246,26408.0
2017-12-12 12:25:00,39.34,39.38,39.32,39.38,59788.0,32.7163,32.7495,32.6996,32.7495,59788.0
2017-12-12 12:30:00,39.38,39.38,39.35,39.35,32060.0,32.7495,32.7495,32.7246,32.7246,32060.0
2017-12-12 12:35:00,39.36,39.37,39.34,39.34,23328.0,32.7329,32.7412,32.7163,32.7163,23328.0
2017-12-12 12:40:00,39.35,39.37,39.34,39.35,46952.0,32.7246,32.7412,32.7163,32.7246,46952.0
2017-12-12 12:45:00,39.36,39.4,39.36,39.38,48148.0,32.7329,32.7662,32.7329,32.7495,48148.0
2017-12-12 12:50:00,39.38,39.38,39.35,39.36,45712.0,32.7495,32.7495,32.7246,32.7329,45712.0
2017-12-12 12:55:00,39.36,39.37,39.32,39.32,18440.0,32.7329,32.7412,32.6996,32.6996,18440.0
2017-12-12 13:00:00,39.33,39.35,39.33,39.34,40384.0,32.7079,32.7246,32.7079,32.7163,40384.0
2017-12-12 13:05:00,39.34,39.36,39.33,39.35,25896.0,32.7163,32.7329,32.7079,32.7246,25896.0
2017-12-12 13:10:00,39.36,39.37,39.33,39.35,28928.0,32.7329,32.7412,32.7079,32.7246,28928.0
2017-12-12 13:15:00,39.35,39.35,39.33,39.33,24792.0,32.7246,32.7246,32.7079,32.7079,24792.0
2017-12-12 13:20:00,39.33,39.35,39.32,39.32,34084.0,32.7079,32.7246,32.6996,32.6996,34084.0
2017-12-12 13:25:00,39.32,39.32,39.23,39.23,29124.0,32.6996,32.6996,32.6248,32.6248,29124.0
2017-12-12 13:30:00,39.24,39.27,39.24,39.26,76412.0,32.6331,32.6581,32.6331,32.6497,76412.0
2017-12-12 13:35:00,39.27,39.29,39.26,39.28,57260.0,32.6581,32.6747,32.6497,32.6664,57260.0
2017-12-12 13:40:00,39.28,39.31,39.27,39.3,89008.0,32.6664,32.6913,32.6581,32.683,89008.0
2017-12-12 13:45:00,39.3,39.33,39.3,39.32,48756.0,32.683,32.7079,32.683,32.6996,48756.0
2017-12-12 13:50:00,39.33,39.38,39.33,39.37,139176.0,32.7079,32.7495,32.7079,32.7412,139176.0
2017-12-12 13:55:00,39.37,39.37,39.32,39.35,210808.0,32.7412,32.7412,32.6996,32.7246,210808.0
2017-12-12 14:00:00,39.35,39.4,39.33,39.4,59256.0,32.7246,32.7662,32.7079,32.7662,59256.0
2017-12-12 14:05:00,39.4,39.41,39.37,39.4,95516.0,32.7662,32.7745,32.7412,32.7662,95516.0
2017-12-12 14:10:00,39.4,39.42,39.38,39.41,48584.0,32.7662,32.7828,32.7495,32.7745,48584.0
2017-12-12 14:15:00,39.4,39.42,39.39,39.41,83368.0,32.7662,32.7828,32.7578,32.7745,83368.0
2017-12-12 14:20:00,39.42,39.45,39.41,39.45,128804.0,32.7828,32.8077,32.7745,32.8077,128804.0
2017-12-12 14:25:00,39.45,39.46,39.36,39.38,109196.0,32.8077,32.8161,32.7329,32.7495,109196.0
2017-12-12 14:30:00,39.37,39.41,39.36,39.38,35584.0,32.7412,32.7745,32.7329,32.7495,35584.0
2017-12-12 14:35:00,39.39,39.41,39.37,39.37,42736.0,32.7578,32.7745,32.7412,32.7412,42736.0
2017-12-12 14:40:00,39.36,39.38,39.33,39.35,32856.0,32.7329,32.7495,32.7079,32.7246,32856.0
2017-12-12 14:45:00,39.36,39.36,39.31,39.32,13728.0,32.7329,32.7329,32.6913,32.6996,13728.0
2017-12-12 14:50:00,39.33,39.4,39.32,39.4,25972.0,32.7079,32.7662,32.6996,32.7662,25972.0
2017-12-12 14:55:00,39.39,39.41,39.38,39.41,32888.0,32.7578,32.7745,32.7495,32.7745,32888.0
2017-12-12 15:00:00,39.41,39.43,39.37,39.37,57140.0,32.7745,32.7911,32.7412,32.7412,57140.0
2017-12-12 15:05:00,39.37,39.4,39.37,39.39,30628.0,32.7412,32.7662,32.7412,32.7578,30628.0
2017-12-12 15:10:00,39.39,39.43,39.37,39.4,47220.0,32.7578,32.7911,32.7412,32.7662,47220.0
2017-12-12 15:15:00,39.4,39.41,39.37,39.38,61128.0,32.7662,32.7745,32.7412,32.7495,61128.0
2017-12-12 15:20:00,39.37,39.38,39.35,39.37,51236.0,32.7412,32.7495,32.7246,32.7412,51236.0
2017-12-12 15:25:00,39.37,39.38,39.31,39.32,76672.0,32.7412,32.7495,32.6913,32.6996,76672.0
2017-12-12 15:30:00,39.33,39.34,39.3,39.31,138960.0,32.7079,32.7163,32.683,32.6913,138960.0
2017-12-12 15:35:00,39.31,39.31,39.27,39.29,105736.0,32.6913,32.6913,32.6581,32.6747,105736.0
2017-12-12 15:40:00,39.28,39.33,39.27,39.32,116604.0,32.6664,32.7079,32.6581,32.6996,116604.0
2017-12-12 15:45:00,39.31,39.32,39.25,39.26,91700.0,32.6913,32.6996,32.6414,32.6497,91700.0
2017-12-12 15:50:00,39.26,39.27,39.21,39.21,143588.0,32.6497,32.6581,32.6082,32.6082,143588.0
2017-12-12 15:55:00,39.22,39.29,39.21,39.26,470088.0,32.6165,32.6747,32.6082,32.6497,470088.0
2017-12-13 09:30:00,39.41,39.5,39.31,39.35,168656.0,32.7745,32.8493,32.6913,32.7246,168656.0
2017-12-13 09:35:00,39.35,39.35,39.18,39.21,75780.0,32.7246,32.7246,32.5832,32.6082,75780.0
2017-12-13 09:40:00,39.24,39.36,39.24,39.32,46212.0,32.6331,32.7329,32.6331,32.6996,46212.0
2017-12-13 09:45:00,39.33,39.4,39.31,39.36,113544.0,32.7079,32.7662,32.6913,32.7329,113544.0
2017-12-13 09:50:00,39.37,39.37,39.27,39.27,107108.0,32.7412,32.7412,32.6581,32.6581,107108.0
2017-12-13 09:55:00,39.27,39.3,39.22,39.26,90640.0,32.6581,32.683,32.6165,32.6497,90640.0
2017-12-13 10:00:00,39.27,39.32,39.24,39.27,165200.0,32.6581,32.6996,32.6331,32.6581,165200.0
2017-12-13 10:05:00,39.29,39.32,39.28,39.3,132820.0,32.6747,32.6996,32.6664,32.683,132820.0
2017-12-13 10:10:00,39.3,39.5,39.29,39.5,118468.0,32.683,32.8493,32.6747,32.8493,118468.0
2017-12-13 10:15:00,39.51,39.51,39.36,39.36,74348.0,32.8576,32.8576,32.7329,32.7329,74348.0
2017-12-13 10:20:00,39.35,39.37,39.27,39.31,110252.0,32.7246,32.7412,32.6581,32.6913,110252.0
2017-12-13 10:25:00,39.3,39.4,39.27,39.31,84572.0,32.683,32.7662,32.6581,32.6913,84572.0
2017-12-13 10:30:00,39.3,39.35,39.3,39.34,52264.0,32.683,32.7246,32.683,32.7163,52264.0
2017-12-13 10:35:00,39.34,39.38,39.26,39.3,129136.0,32.7163,32.7495,32.6497,32.683,129136.0
2017-12-13 10:40:00,39.3,39.34,39.27,39.33,184520.0,32.683,32.7163,32.6581,32.7079,184520.0
2017-12-13 10:45:00,39.33,39.34,39.32,39.34,200556.0,32.7079,32.7163,32.6996,32.7163,200556.0
2017-12-13 10:50:00,39.34,39.34,39.31,39.33,137588.0,32.7163,32.7163,32.6913,32.7079,137588.0
2017-12-13 10:55:00,39.33,39.34,39.29,39.32,100016.0,32.7079,32.7163,32.6747,32.6996,100016.0
2017-12-13 11:00:00,39.31,39.32,39.28,39.28,85740.0,32.6913,32.6996,32.6664,32.6664,85740.0
2017-12-13 11:05:00,39.28,39.32,39.26,39.27,176184.0,32.6664,32.6996,32.6497,32.6581,176184.0
2017-12-13 11:10:00,39.27,39.29,39.18,39.2,116192.0,32.6581,32.6747,32.5832,32.5998,116192.0
2017-12-13 11:15:00,39.2,39.27,39.2,39.26,76880.0,32.5998,32.6581,32.5998,32.6497,76880.0
2017-12-13 11:20:00,39.27,39.27,39.18,39.2,53412.0,32.6581,32.6581,32.5832,32.5998,53412.0
2017-12-13 11:25:00,39.19,39.23,39.18,39.19,126288.0,32.5915,32.6248,32.5832,32.5915,126288.0
2017-12-13 11:30:00,39.19,39.21,39.18,39.2,48192.0,32.5915,32.6082,32.5832,32.5998,48192.0
2017-12-13 11:35:00,39.21,39.24,39.2,39.23,100704.0,32.6082,32.6331,32.5998,32.6248,100704.0
2017-12-13 11:40:00,39.23,39.23,39.19,39.19,33392.0,32.6248,32.6248,32.5915,32.5915,33392.0
2017-12-13 11:45:00,39.19,39.19,39.11,39.11,70976.0,32.5915,32.5915,32.525,32.525,70976.0
2017-12-13 11:50:00,39.11,39.12,39.01,39.01,72336.0,32.525,32.5333,32.4418,32.4418,72336.0
2017-12-13 11:55:00,39.02,39.07,39.02,39.05,97128.0,32.4501,32.4917,32.4501,32.4751,97128.0
2017-12-13 12:00:00,39.04,39.05,39.01,39.01,90996.0,32.4668,32.4751,32.4418,32.4418,90996.0
2017-12-13 12:05:00,39.01,39.06,39.01,39.03,86980.0,32.4418,32.4834,32.4418,32.4585,86980.0
2017-12-13 12:10:00,39.02,39.05,39.0,39.01,95700.0,32.4501,32.4751,32.4335,32.4418,95700.0
2017-12-13 12:15:00,39.01,39.01,38.98,38.99,49700.0,32.4418,32.4418,32.4169,32.4252,49700.0
2017-12-13 12:20:00,38.98,39.0,38.95,39.0,39764.0,32.4169,32.4335,32.3919,32.4335,39764.0
2017-12-13 12:25:00,38.99,38.99,38.96,38.97,44000.0,32.4252,32.4252,32.4002,32.4086,44000.0
2017-12-13 12:30:00,38.98,38.98,38.96,38.97,23000.0,32.4169,32.4169,32.4002,32.4086,23000.0
2017-12-13 12:35:00,38.97,39.05,38.97,39.05,57052.0,32.4086,32.4751,32.4086,32.4751,57052.0
2017-12-13 12:40:00,39.05,39.08,39.04,39.06,76208.0,32.4751,32.5,32.4668,32.4834,76208.0
2017-12-13 12:45:00,39.07,39.2,39.04,39.2,72436.0,32.4917,32.5998,32.4668,32.5998,72436.0
2017-12-13 12:50:00,39.2,39.25,39.18,39.2,132668.0,32.5998,32.6414,32.5832,32.5998,132668.0
2017-12-13 12:55:00,39.2,39.23,39.18,39.22,33792.0,32.5998,32.6248,32.5832,32.6165,33792.0
2017-12-13 13:00:00,39.23,39.26,39.23,39.25,124260.0,32.6248,32.6497,32.6248,32.6414,124260.0
2017-12-13 13:05:00,39.25,39.26,39.21,39.21,28704.0,32.6414,32.6497,32.6082,32.6082,28704.0
2017-12-13 13:10:00,39.21,39.23,39.18,39.2,25068.0,32.6082,32.6248,32.5832,32.5998,25068.0
2017-12-13 13:15:00,39.2,39.22,39.18,39.21,86292.0,32.5998,32.6165,32.5832,32.6082,86292.0
2017-12-13 13:20:00,39.22,39.22,39.17,39.17,12192.0,32.6165,32.6165,32.5749,32.5749,12192.0
2017-12-13 13:25:00,39.17,39.18,39.14,39.14,23816.0,32.5749,32.5832,32.5499,32.5499,23816.0
2017-12-13 13:30:00,39.15,39.17,39.11,39.11,31012.0,32.5583,32.5749,32.525,32.525,31012.0
2017-12-13 13:35:00,39.1,39.16,39.09,39.09,66068.0,32.5167,32.5666,32.5084,32.5084,66068.0
2017-12-13 13:40:00,39.08,39.14,39.07,39.08,69512.0,32.5,32.5499,32.4917,32.5,69512.0
2017-12-13 13:45:00,39.07,39.1,39.06,39.07,38500.0,32.4917,32.5167,32.4834,32.4917,38500.0
2017-12-13 13:50:00,39.07,39.1,39.05,39.06,237320.0,32.4917,32.5167,32.4751,32.4834,237320.0
2017-12-13 13:55:00,39.07,39.1,38.97,38.98,167532.0,32.4917,32.5167,32.4086,32.4169,167532.0
2017-12-13 14:00:00,38.98,39.22,38.96,39.19,589624.0,32.4169,32.6165,32.4002,32.5915,589624.0
2017-12-13 14:05:00,39.16,39.19,39.08,39.08,283616.0,32.5666,32.5915,32.5,32.5,283616.0
2017-12-13 14:10:00,39.1,39.21,39.09,39.19,817204.0,32.5167,32.6082,32.5084,32.5915,817204.0
2017-12-13 14:15:00,39.2,39.22,39.15,39.15,421248.0,32.5998,32.6165,32.5583,32.5583,421248.0
2017-12-13 14:20:00,39.16,39.18,39.1,39.15,158864.0,32.5666,32.5832,32.5167,32.5583,158864.0
2017-12-13 14:25:00,39.15,39.17,39.07,39.08,270412.0,32.5583,32.5749,32.4917,32.5,270412.0
2017-12-13 14:30:00,39.08,39.11,39.01,39.02,250408.0,32.5,32.525,32.4418,32.4501,250408.0
2017-12-13 14:35:00,39.03,39.13,39.01,39.08,197784.0,32.4585,32.5416,32.4418,32.5,197784.0
2017-12-13 14:40:00,39.08,39.16,39.04,39.15,96000.0,32.5,32.5666,32.4668,32.5583,96000.0
2017-12-13 14:45:00,39.14,39.15,39.07,39.09,105152.0,32.5499,32.5583,32.4917,32.5084,105152.0
2017-12-13 14:50:00,39.09,39.13,39.08,39.1,84264.0,32.5084,32.5416,32.5,32.5167,84264.0
2017-12-13 14:55:00,39.1,39.13,39.07,39.1,155676.0,32.5167,32.5416,32.4917,32.5167,155676.0
2017-12-13 15:00:00,39.1,39.14,39.07,39.13,230048.0,32.5167,32.5499,32.4917,32.5416,230048.0
2017-12-13 15:05:00,39.13,39.13,39.1,39.13,64380.0,32.5416,32.5416,32.5167,32.5416,64380.0
2017-12-13 15:10:00,39.13,39.13,39.08,39.08,69516.0,32.5416,32.5416,32.5,32.5,69516.0
2017-12-13 15:15:00,39.08,39.08,39.03,39.04,146128.0,32.5,32.5,32.4585,32.4668,146128.0
2017-12-13 15:20:00,39.04,39.1,39.04,39.09,161208.0,32.4668,32.5167,32.4668,32.5084,161208.0
2017-12-13 15:25:00,39.09,39.13,39.06,39.08,99776.0,32.5084,32.5416,32.4834,32.5,99776.0
2017-12-13 15:30:00,39.09,39.09,39.03,39.06,78428.0,32.5084,32.5084,32.4585,32.4834,78428.0
2017-12-13 15:35:00,39.06,39.09,39.05,39.09,154380.0,32.4834,32.5084,32.4751,32.5084,154380.0
2017-12-13 15:40:00,39.09,39.12,39.08,39.09,152700.0,32.5084,32.5333,32.5,32.5084,152700.0
2017-12-13 15:45:00,39.09,39.12,39.08,39.12,208200.0,32.5084,32.5333,32.5,32.5333,208200.0
2017-12-13 15:50:00,39.12,39.15,39.1,39.11,223676.0,32.5333,32.5583,32.5167,32.525,223676.0
2017-12-13 15:55:00,39.11,39.14,39.1,39.12,507272.0,32.525,32.5499,32.5167,32.5333,507272.0
2017-12-14 09:30:00,39.18,39.28,38.91,38.92,223520.0,32.5832,32.6664,32.3587,32.367,223520.0
2017-12-14 09:35:00,38.91,38.97,38.9,38.9,107300.0,32.3587,32.4086,32.3503,32.3503,107300.0
2017-12-14 09:40:00,38.92,39.04,38.89,39.04,46928.0,32.367,32.4668,32.342,32.4668,46928.0
2017-12-14 09:45:00,39.06,39.16,39.01,39.12,116580.0,32.4834,32.5666,32.4418,32.5333,116580.0
2017-12-14 09:50:00,39.13,39.14,39.07,39.11,143292.0,32.5416,32.5499,32.4917,32.525,143292.0
2017-12-14 09:55:00,39.12,39.15,39.1,39.12,70624.0,32.5333,32.5583,32.5167,32.5333,70624.0
2017-12-14 10:00:00,39.11,39.22,39.1,39.17,105192.0,32.525,32.6165,32.5167,32.5749,105192.0
2017-12-14 10:05:00,39.19,39.22,39.14,39.19,207200.0,32.5915,32.6165,32.5499,32.5915,207200.0
2017-12-14 10:10:00,39.21,39.27,39.15,39.27,89828.0,32.6082,32.6581,32.5583,32.6581,89828.0
2017-12-14 10:15:00,39.27,39.27,39.2,39.24,54112.0,32.6581,32.6581,32.5998,32.6331,54112.0
2017-12-14 10:20:00,39.23,39.32,39.23,39.27,71208.0,32.6248,32.6996,32.6248,32.6581,71208.0
2017-12-14 10:25:00,39.3,39.31,39.26,39.28,81976.0,32.683,32.6913,32.6497,32.6664,81976.0
2017-12-14 10:30:00,39.29,39.29,39.23,39.29,53484.0,32.6747,32.6747,32.6248,32.6747,53484.0
2017-12-14 10:35:00,39.3,39.33,39.28,39.33,78836.0,32.683,32.7079,32.6664,32.7079,78836.0
2017-12-14 10:40:00,39.33,39.38,39.33,39.38,32292.0,32.7079,32.7495,32.7079,32.7495,32292.0
2017-12-14 10:45:00,39.37,39.45,39.37,39.45,128288.0,32.7412,32.8077,32.7412,32.8077,128288.0
2017-12-14 10:50:00,39.44,39.48,39.39,39.48,139692.0,32.7994,32.8327,32.7578,32.8327,139692.0
2017-12-14 10:55:00,39.48,39.58,39.48,39.58,116384.0,32.8327,32.9159,32.8327,32.9159,116384.0
2017-12-14 11:00:00,39.59,39.67,39.51,39.67,127552.0,32.9242,32.9907,32.8576,32.9907,127552.0
2017-12-14 11:05:00,39.65,39.68,39.63,39.68,128120.0,32.9741,32.999,32.9574,32.999,128120.0
2017-12-14 11:10:00,39.68,39.71,39.64,39.65,77148.0,32.999,33.024,32.9658,32.9741,77148.0
2017-12-14 11:15:00,39.65,39.81,39.63,39.78,178924.0,32.9741,33.1071,32.9574,33.0822,178924.0
2017-12-14 11:20:00,39.77,39.81,39.75,39.75,88972.0,33.0739,33.1071,33.0572,33.0572,88972.0
2017-12-14 11:25:00,39.72,39.73,39.63,39.69,81036.0,33.0323,33.0406,32.9574,33.0073,81036.0
2017-12-14 11:30:00,39.7,39.73,39.7,39.71,58636.0,33.0157,33.0406,33.0157,33.024,58636.0
2017-12-14 11:35:00,39.71,39.72,39.68,39.7,63420.0,33.024,33.0323,32.999,33.0157,63420.0
2017-12-14 11:40:00,39.7,39.74,39.7,39.72,50232.0,33.0157,33.0489,33.0157,33.0323,50232.0
2017-12-14 11:45:00,39.73,39.75,39.72,39.74,185712.0,33.0406,33.0572,33.0323,33.0489,185712.0
2017-12-14 11:50:00,39.74,39.77,39.72,39.73,60324.0,33.0489,33.0739,33.0323,33.0406,60324.0
2017-12-14 11:55:00,39.73,39.77,39.7,39.7,49540.0,33.0406,33.0739,33.0157,33.0157,49540.0
2017-12-14 12:00:00,39.7,39.7,39.59,39.6,41568.0,33.0157,33.0157,32.9242,32.9325,41568.0
2017-12-14 12:05:00,39.59,39.65,39.59,39.64,20116.0,32.9242,32.9741,32.9242,32.9658,20116.0
2017-12-14 12:10:00,39.65,39.65,39.57,39.64,35044.0,32.9741,32.9741,32.9075,32.9658,35044.0
2017-12-14 12:15:00,39.64,39.67,39.59,39.6,23644.0,32.9658,32.9907,32.9242,32.9325,23644.0
2017-12-14 12:20:00,39.59,39.62,39.56,39.56,34136.0,32.9242,32.9491,32.8992,32.8992,34136.0
2017-12-14 12:25:00,39.57,39.59,39.55,39.56,34668.0,32.9075,32.9242,32.8909,32.8992,34668.0
2017-12-14 12:30:00,39.57,39.57,39.55,39.56,37680.0,32.9075,32.9075,32.8909,32.8992,37680.0
2017-12-14 12:35:00,39.56,39.6,39.56,39.57,38392.0,32.8992,32.9325,32.8992,32.9075,38392.0
2017-12-14 12:40:00,39.57,39.59,39.56,39.59,37484.0,32.9075,32.9242,32.8992,32.9242,37484.0
2017-12-14 12:45:00,39.59,39.59,39.55,39.55,26908.0,32.9242,32.9242,32.8909,32.8909,26908.0
2017-12-14 12:50:00,39.56,39.57,39.46,39.47,62920.0,32.8992,32.9075,32.8161,32.8244,62920.0
2017-12-14 12:55:00,39.47,39.52,39.46,39.46,36632.0,32.8244,32.866,32.8161,32.8161,36632.0
2017-12-14 13:00:00,39.47,39.49,39.46,39.47,30920.0,32.8244,32.841,32.8161,32.8244,30920.0
2017-12-14 13:05:00,39.47,39.47,39.46,39.47,24232.0,32.8244,32.8244,32.8161,32.8244,24232.0
2017-12-14 13:10:00,39.47,39.52,39.44,39.51,41224.0,32.8244,32.866,32.7994,32.8576,41224.0
2017-12-14 13:15:00,39.5,39.53,39.46,39.47,43824.0,32.8493,32.8743,32.8161,32.8244,43824.0
2017-12-14 13:20:00,39.46,39.49,39.44,39.48,43540.0,32.8161,32.841,32.7994,32.8327,43540.0
2017-12-14 13:25:00,39.48,39.49,39.44,39.47,38492.0,32.8327,32.841,32.7994,32.8244,38492.0
2017-12-14 13:30:00,39.46,39.48,39.45,39.48,32540.0,32.8161,32.8327,32.8077,32.8327,32540.0
2017-12-14 13:35:00,39.48,39.48,39.41,39.41,46060.0,32.8327,32.8327,32.7745,32.7745,46060.0
2017-12-14 13:40:00,39.41,39.41,39.37,39.38,47144.0,32.7745,32.7745,32.7412,32.7495,47144.0
2017-12-14 13:45:00,39.38,39.44,39.38,39.41,50788.0,32.7495,32.7994,32.7495,32.7745,50788.0
2017-12-14 13:50:00,39.42,39.44,39.39,39.42,47952.0,32.7828,32.7994,32.7578,32.7828,47952.0
2017-12-14 13:55:00,39.42,39.44,39.4,39.41,35208.0,32.7828,32.7994,32.7662,32.7745,35208.0
2017-12-14 14:00:00,39.42,39.45,39.42,39.44,46248.0,32.7828,32.8077,32.7828,32.7994,46248.0
2017-12-14 14:05:00,39.45,39.47,39.44,39.47,55996.0,32.8077,32.8244,32.7994,32.8244,55996.0
2017-12-14 14:10:00,39.47,39.51,39.45,39.51,100584.0,32.8244,32.8576,32.8077,32.8576,100584.0
2017-12-14 14:15:00,39.51,39.54,39.49,39.5,69312.0,32.8576,32.8826,32.841,32.8493,69312.0
2017-12-14 14:20:00,39.52,39.59,39.52,39.57,43680.0,32.866,32.9242,32.866,32.9075,43680.0
2017-12-14 14:25:00,39.57,39.63,39.57,39.6,78144.0,32.9075,32.9574,32.9075,32.9325,78144.0
2017-12-14 14:30:00,39.59,39.63,39.59,39.6,44872.0,32.9242,32.9574,32.9242,32.9325,44872.0
2017-12-14 14:35:00,39.6,39.61,39.54,39.55,97640.0,32.9325,32.9408,32.8826,32.8909,97640.0
2017-12-14 14:40:00,39.55,39.57,39.55,39.55,30216.0,32.8909,32.9075,32.8909,32.8909,30216.0
2017-12-14 14:45:00,39.55,39.58,39.53,39.57,58380.0,32.8909,32.9159,32.8743,32.9075,58380.0
2017-12-14 14:50:00,39.56,39.56,39.53,39.53,60108.0,32.8992,32.8992,32.8743,32.8743,60108.0
2017-12-14 14:55:00,39.52,39.55,39.51,39.55,68096.0,32.866,32.8909,32.8576,32.8909,68096.0
2017-12-14 15:00:00,39.53,39.56,39.53,39.56,52772.0,32.8743,32.8992,32.8743,32.8992,52772.0
2017-12-14 15:05:00,39.55,39.56,39.53,39.56,57036.0,32.8909,32.8992,32.8743,32.8992,57036.0
2017-12-14 15:10:00,39.56,39.57,39.54,39.54,89852.0,32.8992,32.9075,32.8826,32.8826,89852.0
2017-12-14 15:15:00,39.54,39.56,39.53,39.53,89236.0,32.8826,32.8992,32.8743,32.8743,89236.0
2017-12-14 15:20:00,39.54,39.56,39.54,39.55,101544.0,32.8826,32.8992,32.8826,32.8909,101544.0
2017-12-14 15:25:00,39.55,39.56,39.53,39.54,70204.0,32.8909,32.8992,32.8743,32.8826,70204.0
2017-12-14 15:30:00,39.54,39.57,39.53,39.56,159760.0,32.8826,32.9075,32.8743,32.8992,159760.0
2017-12-14 15:35:00,39.56,39.58,39.54,39.56,172640.0,32.8992,32.9159,32.8826,32.8992,172640.0
2017-12-14 15:40:00,39.56,39.57,39.55,39.56,115876.0,32.8992,32.9075,32.8909,32.8992,115876.0
2017-12-14 15:45:00,39.56,39.56,39.51,39.52,131872.0,32.8992,32.8992,32.8576,32.866,131872.0
2017-12-14 15:50:00,39.52,39.52,39.47,39.51,157584.0,32.866,32.866,32.8244,32.8576,157584.0
2017-12-14 15:55:00,39.51,39.54,39.49,39.5,427340.0,32.8576,32.8826,32.841,32.8493,427340.0
2017-12-15 09:30:00,39.67,39.67,39.42,39.42,3671800.0,32.9907,32.9907,32.7828,32.7828,3671800.0
2017-12-15 09:35:00,39.41,39.56,39.35,39.51,128224.0,32.7745,32.8992,32.7246,32.8576,128224.0
2017-12-15 09:40:00,39.49,39.55,39.45,39.47,65556.0,32.841,32.8909,32.8077,32.8244,65556.0
2017-12-15 09:45:00,39.45,39.47,39.31,39.45,59436.0,32.8077,32.8244,32.6913,32.8077,59436.0
2017-12-15 09:50:00,39.44,39.44,39.34,39.35,37184.0,32.7994,32.7994,32.7163,32.7246,37184.0
2017-12-15 09:55:00,39.36,39.48,39.35,39.44,49636.0,32.7329,32.8327,32.7246,32.7994,49636.0
2017-12-15 10:00:00,39.48,39.54,39.41,39.47,71752.0,32.8327,32.8826,32.7745,32.8244,71752.0
2017-12-15 10:05:00,39.48,39.52,39.46,39.48,30920.0,32.8327,32.866,32.8161,32.8327,30920.0
2017-12-15 10:10:00,39.46,39.5,39.46,39.49,36712.0,32.8161,32.8493,32.8161,32.841,36712.0
2017-12-15 10:15:00,39.48,39.55,39.48,39.54,44800.0,32.8327,32.8909,32.8327,32.8826,44800.0
2017-12-15 10:20:00,39.55,39.61,39.55,39.6,56836.0,32.8909,32.9408,32.8909,32.9325,56836.0
2017-12-15 10:25:00,39.57,39.62,39.57,39.6,24264.0,32.9075,32.9491,32.9075,32.9325,24264.0
2017-12-15 10:30:00,39.61,39.68,39.57,39.59,44132.0,32.9408,32.999,32.9075,32.9242,44132.0
2017-12-15 10:35:00,39.6,39.6,39.56,39.58,16176.0,32.9325,32.9325,32.8992,32.9159,16176.0
2017-12-15 10:40:00,39.57,39.61,39.53,39.54,35572.0,32.9075,32.9408,32.8743,32.8826,35572.0
2017-12-15 10:45:00,39.55,39.55,39.47,39.49,43996.0,32.8909,32.8909,32.8244,32.841,43996.0
2017-12-15 10:50:00,39.49,39.53,39.46,39.52,34072.0,32.841,32.8743,32.8161,32.866,34072.0
2017-12-15 10:55:00,39.51,39.53,39.5,39.52,68080.0,32.8576,32.8743,32.8493,32.866,68080.0
2017-12-15 11:00:00,39.51,39.51,39.47,39.48,31136.0,32.8576,32.8576,32.8244,32.8327,31136.0
2017-12-15 11:05:00,39.47,39.5,39.44,39.48,42896.0,32.8244,32.8493,32.7994,32.8327,42896.0
2017-12-15 11:10:00,39.47,39.51,39.46,39.5,37700.0,32.8244,32.8576,32.8161,32.8493,37700.0
2017-12-15 11:15:00,39.5,39.52,39.46,39.47,24688.0,32.8493,32.866,32.8161,32.8244,24688.0
2017-12-15 11:20:00,39.47,39.5,39.46,39.47,28488.0,32.8244,32.8493,32.8161,32.8244,28488.0
2017-12-15 11:25:00,39.46,39.54,39.46,39.54,28860.0,32.8161,32.8826,32.8161,32.8826,28860.0
2017-12-15 11:30:00,39.52,39.62,39.52,39.62,42284.0,32.866,32.9491,32.866,32.9491,42284.0
2017-12-15 11:35:00,39.6,39.6,39.54,39.56,37352.0,32.9325,32.9325,32.8826,32.8992,37352.0
2017-12-15 11:40:00,39.55,39.55,39.5,39.5,35992.0,32.8909,32.8909,32.8493,32.8493,35992.0
2017-12-15 11:45:00,39.5,39.52,39.48,39.51,32968.0,32.8493,32.866,32.8327,32.8576,32968.0
2017-12-15 11:50:00,39.5,39.5,39.41,39.47,34260.0,32.8493,32.8493,32.7745,32.8244,34260.0
2017-12-15 11:55:00,39.47,39.47,39.43,39.45,28112.0,32.8244,32.8244,32.7911,32.8077,28112.0
2017-12-15 12:00:00,39.45,39.45,39.4,39.41,23376.0,32.8077,32.8077,32.7662,32.7745,23376.0
2017-12-15 12:05:00,39.42,39.44,39.41,39.43,67908.0,32.7828,32.7994,32.7745,32.7911,67908.0
2017-12-15 12:10:00,39.41,39.42,39.4,39.42,37228.0,32.7745,32.7828,32.7662,32.7828,37228.0
2017-12-15 12:15:00,39.41,39.42,39.39,39.41,43332.0,32.7745,32.7828,32.7578,32.7745,43332.0
2017-12-15 12:20:00,39.42,39.47,39.41,39.47,46544.0,32.7828,32.8244,32.7745,32.8244,46544.0
2017-12-15 12:25:00,39.47,39.49,39.45,39.49,31016.0,32.8244,32.841,32.8077,32.841,31016.0
2017-12-15 12:30:00,39.49,39.49,39.44,39.46,36872.0,32.841,32.841,32.7994,32.8161,36872.0
2017-12-15 12:35:00,39.46,39.47,39.41,39.42,27344.0,32.8161,32.8244,32.7745,32.7828,27344.0
2017-12-15 12:40:00,39.43,39.43,39.41,39.41,31460.0,32.7911,32.7911,32.7745,32.7745,31460.0
2017-12-15 12:45:00,39.41,39.43,39.4,39.4,22820.0,32.7745,32.7911,32.7662,32.7662,22820.0
2017-12-15 12:50:00,39.41,39.42,39.4,39.42,67600.0,32.7745,32.7828,32.7662,32.7828,67600.0
2017-12-15 12:55:00,39.43,39.49,39.43,39.49,30228.0,32.7911,32.841,32.7911,32.841,30228.0
2017-12-15 13:00:00,39.49,39.51,39.46,39.49,29104.0,32.841,32.8576,32.8161,32.841,29104.0
2017-12-15 13:05:00,39.48,39.49,39.46,39.48,19592.0,32.8327,32.841,32.8161,32.8327,19592.0
2017-12-15 13:10:00,39.48,39.49,39.47,39.47,13000.0,32.8327,32.841,32.8244,32.8244,13000.0
2017-12-15 13:15:00,39.48,39.49,39.46,39.46,23004.0,32.8327,32.841,32.8161,32.8161,23004.0
2017-12-15 13:20:00,39.46,39.49,39.46,39.47,23980.0,32.8161,32.841,32.8161,32.8244,23980.0
2017-12-15 13:25:00,39.47,39.48,39.45,39.47,29908.0,32.8244,32.8327,32.8077,32.8244,29908.0
2017-12-15 13:30:00,39.48,39.48,39.46,39.46,13456.0,32.8327,32.8327,32.8161,32.8161,13456.0
2017-12-15 13:35:00,39.47,39.49,39.46,39.48,22724.0,32.8244,32.841,32.8161,32.8327,22724.0
2017-12-15 13:40:00,39.47,39.5,39.47,39.49,21040.0,32.8244,32.8493,32.8244,32.841,21040.0
2017-12-15 13:45:00,39.48,39.51,39.48,39.51,24868.0,32.8327,32.8576,32.8327,32.8576,24868.0
2017-12-15 13:50:00,39.5,39.54,39.48,39.51,43596.0,32.8493,32.8826,32.8327,32.8576,43596.0
2017-12-15 13:55:00,39.51,39.51,39.49,39.51,127732.0,32.8576,32.8576,32.841,32.8576,127732.0
2017-12-15 14:00:00,39.52,39.53,39.51,39.53,27732.0,32.866,32.8743,32.8576,32.8743,27732.0
2017-12-15 14:05:00,39.53,39.56,39.52,39.56,38360.0,32.8743,32.8992,32.866,32.8992,38360.0
2017-12-15 14:10:00,39.55,39.59,39.54,39.58,28488.0,32.8909,32.9242,32.8826,32.9159,28488.0
2017-12-15 14:15:00,39.58,39.61,39.58,39.58,22800.0,32.9159,32.9408,32.9159,32.9159,22800.0
2017-12-15 14:20:00,39.59,39.62,39.59,39.61,44280.0,32.9242,32.9491,32.9242,32.9408,44280.0
2017-12-15 14:25:00,39.62,39.63,39.57,39.57,48300.0,32.9491,32.9574,32.9075,32.9075,48300.0
2017-12-15 14:30:00,39.58,39.63,39.57,39.63,46580.0,32.9159,32.9574,32.9075,32.9574,46580.0
2017-12-15 14:35:00,39.63,39.67,39.63,39.65,34136.0,32.9574,32.9907,32.9574,32.9741,34136.0
2017-12-15 14:40:00,39.65,39.66,39.61,39.64,39192.0,32.9741,32.9824,32.9408,32.9658,39192.0
2017-12-15 14:45:00,39.64,39.65,39.62,39.63,40400.0,32.9658,32.9741,32.9491,32.9574,40400.0
2017-12-15 14:50:00,39.63,39.69,39.63,39.66,43072.0,32.9574,33.0073,32.9574,32.9824,43072.0
2017-12-15 14:55:00,39.66,39.68,39.64,39.68,47748.0,32.9824,32.999,32.9658,32.999,47748.0
2017-12-15 15:00:00,39.67,39.68,39.65,39.66,45472.0,32.9907,32.999,32.9741,32.9824,45472.0
2017-12-15 15:05:00,39.66,39.68,39.65,39.67,45836.0,32.9824,32.999,32.9741,32.9907,45836.0
2017-12-15 15:10:00,39.66,39.68,39.66,39.68,42304.0,32.9824,32.999,32.9824,32.999,42304.0
2017-12-15 15:15:00,39.68,39.7,39.67,39.7,73132.0,32.999,33.0157,32.9907,33.0157,73132.0
2017-12-15 15:20:00,39.69,39.71,39.68,39.68,49888.0,33.0073,33.024,32.999,32.999,49888.0
2017-12-15 15:25:00,39.69,39.75,39.69,39.74,59768.0,33.0073,33.0572,33.0073,33.0489,59768.0
2017-12-15 15:30:00,39.74,39.74,39.72,39.72,91188.0,33.0489,33.0489,33.0323,33.0323,91188.0
2017-12-15 15:35:00,39.72,39.76,39.7,39.75,135156.0,33.0323,33.0655,33.0157,33.0572,135156.0
2017-12-15 15:40:00,39.74,39.76,39.67,39.67,148832.0,33.0489,33.0655,32.9907,32.9907,148832.0
2017-12-15 15:45:00,39.66,39.69,39.59,39.6,140664.0,32.9824,33.0073,32.9242,32.9325,140664.0
2017-12-15 15:50:00,39.61,39.63,39.57,39.59,159784.0,32.9408,32.9574,32.9075,32.9242,159784.0
2017-12-15 15:55:00,39.59,39.63,39.56,39.61,536124.0,32.9242,32.9574,32.8992,32.9408,536124.0
2017-12-18 09:30:00,39.66,39.79,39.62,39.72,88836.0,32.9824,33.0905,32.9491,33.0323,88836.0
2017-12-18 09:35:00,39.71,39.77,39.64,39.69,30484.0,33.024,33.0739,32.9658,33.0073,30484.0
2017-12-18 09:40:00,39.68,39.76,39.68,39.76,41284.0,32.999,33.0655,32.999,33.0655,41284.0
2017-12-18 09:45:00,39.69,39.75,39.64,39.66,116344.0,33.0073,33.0572,32.9658,32.9824,116344.0
2017-12-18 09:50:00,39.66,39.67,39.59,39.61,63120.0,32.9824,32.9907,32.9242,32.9408,63120.0
2017-12-18 09:55:00,39.62,39.67,39.53,39.53,24920.0,32.9491,32.9907,32.8743,32.8743,24920.0
2017-12-18 10:00:00,39.55,39.58,39.51,39.52,62316.0,32.8909,32.9159,32.8576,32.866,62316.0
2017-12-18 10:05:00,39.51,39.59,39.51,39.57,46596.0,32.8576,32.9242,32.8576,32.9075,46596.0
2017-12-18 10:10:00,39.55,39.59,39.52,39.59,33008.0,32.8909,32.9242,32.866,32.9242,33008.0
2017-12-18 10:15:00,39.58,39.6,39.52,39.54,32604.0,32.9159,32.9325,32.866,32.8826,32604.0
2017-12-18 10:20:00,39.55,39.59,39.52,39.52,22188.0,32.8909,32.9242,32.866,32.866,22188.0
2017-12-18 10:25:00,39.53,39.53,39.45,39.45,27660.0,32.8743,32.8743,32.8077,32.8077,27660.0
2017-12-18 10:30:00,39.45,39.47,39.42,39.45,34308.0,32.8077,32.8244,32.7828,32.8077,34308.0
2017-12-18 10:35:00,39.44,39.46,39.43,39.45,46728.0,32.7994,32.8161,32.7911,32.8077,46728.0
2017-12-18 10:40:00,39.46,39.46,39.35,39.37,40736.0,32.8161,32.8161,32.7246,32.7412,40736.0
2017-12-18 10:45:00,39.38,39.38,39.34,39.38,27480.0,32.7495,32.7495,32.7163,32.7495,27480.0
2017-12-18 10:50:00,39.37,39.39,39.32,39.35,31600.0,32.7412,32.7578,32.6996,32.7246,31600.0
2017-12-18 10:55:00,39.34,39.35,39.3,39.34,54692.0,32.7163,32.7246,32.683,32.7163,54692.0
2017-12-18 11:00:00,39.35,39.39,39.34,39.38,62440.0,32.7246,32.7578,32.7163,32.7495,62440.0
2017-12-18 11:05:00,39.38,39.43,39.37,39.41,47872.0,32.7495,32.7911,32.7412,32.7745,47872.0
2017-12-18 11:10:00,39.41,39.43,39.38,39.41,54412.0,32.7745,32.7911,32.7495,32.7745,54412.0
2017-12-18 11:15:00,39.4,39.48,39.4,39.41,43564.0,32.7662,32.8327,32.7662,32.7745,43564.0
2017-12-18 11:20:00,39.42,39.43,39.4,39.42,19824.0,32.7828,32.7911,32.7662,32.7828,19824.0
2017-12-18 11:25:00,39.42,39.42,39.37,39.41,85068.0,32.7828,32.7828,32.7412,32.7745,85068.0
2017-12-18 11:30:00,39.42,39.54,39.42,39.52,48476.0,32.7828,32.8826,32.7828,32.866,48476.0
2017-12-18 11:35:00,39.52,39.55,39.46,39.46,50468.0,32.866,32.8909,32.8161,32.8161,50468.0
2017-12-18 11:40:00,39.47,39.48,39.43,39.44,46520.0,32.8244,32.8327,32.7911,32.7994,46520.0
2017-12-18 11:45:00,39.42,39.48,39.42,39.44,30924.0,32.7828,32.8327,32.7828,32.7994,30924.0
2017-12-18 11:50:00,39.44,39.48,39.44,39.44,21924.0,32.7994,32.8327,32.7994,32.7994,21924.0
2017-12-18 11:55:00,39.44,39.51,39.43,39.49,28236.0,32.7994,32.8576,32.7911,32.841,28236.0
2017-12-18 12:00:00,39.49,39.5,39.41,39.42,40860.0,32.841,32.8493,32.7745,32.7828,40860.0
2017-12-18 12:05:00,39.43,39.45,39.41,39.45,15760.0,32.7911,32.8077,32.7745,32.8077,15760.0
2017-12-18 12:10:00,39.46,39.46,39.39,39.39,24512.0,32.8161,32.8161,32.7578,32.7578,24512.0
2017-12-18 12:15:00,39.39,39.4,39.38,39.4,9200.0,32.7578,32.7662,32.7495,32.7662,9200.0
2017-12-18 12:20:00,39.41,39.41,39.37,39.37,6400.0,32.7745,32.7745,32.7412,32.7412,6400.0
2017-12-18 12:25:00,39.38,39.4,39.37,39.37,30776.0,32.7495,32.7662,32.7412,32.7412,30776.0
2017-12-18 12:30:00,39.37,39.39,39.34,39.37,18980.0,32.7412,32.7578,32.7163,32.7412,18980.0
2017-12-18 12:35:00,39.35,39.36,39.32,39.33,20340.0,32.7246,32.7329,32.6996,32.7079,20340.0
2017-12-18 12:40:00,39.33,39.34,39.27,39.28,20044.0,32.7079,32.7163,32.6581,32.6664,20044.0
2017-12-18 12:45:00,39.27,39.29,39.23,39.25,25856.0,32.6581,32.6747,32.6248,32.6414,25856.0
2017-12-18 12:50:00,39.24,39.26,39.22,39.26,32572.0,32.6331,32.6497,32.6165,32.6497,32572.0
2017-12-18 12:55:00,39.25,39.27,39.24,39.26,14136.0,32.6414,32.6581,32.6331,32.6497,14136.0
2017-12-18 13:00:00,39.24,39.27,39.24,39.26,11600.0,32.6331,32.6581,32.6331,32.6497,11600.0
2017-12-18 13:05:00,39.27,39.27,39.24,39.25,12328.0,32.6581,32.6581,32.6331,32.6414,12328.0
2017-12-18 13:10:00,39.25,39.27,39.23,39.27,10632.0,32.6414,32.6581,32.6248,32.6581,10632.0
2017-12-18 13:15:00,39.26,39.26,39.18,39.2,44464.0,32.6497,32.6497,32.5832,32.5998,44464.0
2017-12-18 13:20:00,39.2,39.2,39.17,39.17,18600.0,32.5998,32.5998,32.5749,32.5749,18600.0
2017-12-18 13:25:00,39.16,39.18,39.15,39.16,17976.0,32.5666,32.5832,32.5583,32.5666,17976.0
2017-12-18 13:30:00,39.16,39.17,39.15,39.15,17492.0,32.5666,32.5749,32.5583,32.5583,17492.0
2017-12-18 13:35:00,39.16,39.19,39.15,39.16,67228.0,32.5666,32.5915,32.5583,32.5666,67228.0
2017-12-18 13:40:00,39.17,39.19,39.17,39.18,14552.0,32.5749,32.5915,32.5749,32.5832,14552.0
2017-12-18 13:45:00,39.19,39.21,39.18,39.2,23492.0,32.5915,32.6082,32.5832,32.5998,23492.0
2017-12-18 13:50:00,39.21,39.29,39.2,39.26,130468.0,32.6082,32.6747,32.5998,32.6497,130468.0
2017-12-18 13:55:00,39.26,39.28,39.24,39.26,73176.0,32.6497,32.6664,32.6331,32.6497,73176.0
2017-12-18 14:00:00,39.25,39.25,39.21,39.24,24536.0,32.6414,32.6414,32.6082,32.6331,24536.0
2017-12-18 14:05:00,39.26,39.31,39.25,39.31,38984.0,32.6497,32.6913,32.6414,32.6913,38984.0
2017-12-18 14:10:00,39.3,39.32,39.29,39.32,43204.0,32.683,32.6996,32.6747,32.6996,43204.0
2017-12-18 14:15:00,39.32,39.33,39.3,39.33,30460.0,32.6996,32.7079,32.683,32.7079,30460.0
2017-12-18 14:20:00,39.32,39.35,39.32,39.34,48820.0,32.6996,32.7246,32.6996,32.7163,48820.0
2017-12-18 14:25:00,39.34,39.35,39.31,39.31,49580.0,32.7163,32.7246,32.6913,32.6913,49580.0
2017-12-18 14:30:00,39.31,39.33,39.3,39.31,70244.0,32.6913,32.7079,32.683,32.6913,70244.0
2017-12-18 14:35:00,39.3,39.31,39.27,39.28,104776.0,32.683,32.6913,32.6581,32.6664,104776.0
2017-12-18 14:40:00,39.27,39.29,39.2,39.2,135560.0,32.6581,32.6747,32.5998,32.5998,135560.0
2017-12-18 14:45:00,39.2,39.27,39.2,39.24,97960.0,32.5998,32.6581,32.5998,32.6331,97960.0
2017-12-18 14:50:00,39.25,39.26,39.23,39.24,43088.0,32.6414,32.6497,32.6248,32.6331,43088.0
2017-12-18 14:55:00,39.24,39.26,39.23,39.26,48540.0,32.6331,32.6497,32.6248,32.6497,48540.0
2017-12-18 15:00:00,39.26,39.26,39.18,39.21,124624.0,32.6497,32.6497,32.5832,32.6082,124624.0
2017-12-18 15:05:00,39.21,39.22,39.19,39.2,32660.0,32.6082,32.6165,32.5915,32.5998,32660.0
2017-12-18 15:10:00,39.2,39.2,39.16,39.18,49736.0,32.5998,32.5998,32.5666,32.5832,49736.0
2017-12-18 15:15:00,39.19,39.19,39.16,39.17,61604.0,32.5915,32.5915,32.5666,32.5749,61604.0
2017-12-18 15:20:00,39.17,39.17,39.14,39.14,96112.0,32.5749,32.5749,32.5499,32.5499,96112.0
2017-12-18 15:25:00,39.14,39.15,39.13,39.15,100216.0,32.5499,32.5583,32.5416,32.5583,100216.0
2017-12-18 15:30:00,39.15,39.15,39.12,39.13,96472.0,32.5583,32.5583,32.5333,32.5416,96472.0
2017-12-18 15:35:00,39.12,39.12,39.08,39.09,132604.0,32.5333,32.5333,32.5,32.5084,132604.0
2017-12-18 15:40:00,39.09,39.09,39.06,39.08,156872.0,32.5084,32.5084,32.4834,32.5,156872.0
2017-12-18 15:45:00,39.08,39.1,39.06,39.06,148548.0,32.5,32.5167,32.4834,32.4834,148548.0
2017-12-18 15:50:00,39.06,39.1,39.03,39.1,224604.0,32.4834,32.5167,32.4585,32.5167,224604.0
2017-12-18 15:55:00,39.1,39.12,39.06,39.1,637468.0,32.5167,32.5333,32.4834,32.5167,637468.0
2017-12-19 09:30:00,39.13,39.25,39.06,39.09,156088.0,32.5416,32.6414,32.4834,32.5084,156088.0
2017-12-19 09:35:00,39.11,39.2,39.07,39.15,57392.0,32.525,32.5998,32.4917,32.5583,57392.0
2017-12-19 09:40:00,39.15,39.21,39.1,39.16,48024.0,32.5583,32.6082,32.5167,32.5666,48024.0
2017-12-19 09:45:00,39.17,39.19,38.92,38.92,108548.0,32.5749,32.5915,32.367,32.367,108548.0
2017-12-19 09:50:00,38.93,38.95,38.85,38.88,90056.0,32.3753,32.3919,32.3088,32.3337,90056.0
2017-12-19 09:55:00,38.88,38.89,38.81,38.82,88664.0,32.3337,32.342,32.2755,32.2838,88664.0
2017-12-19 10:00:00,38.81,38.89,38.81,38.84,70960.0,32.2755,32.342,32.2755,32.3005,70960.0
2017-12-19 10:05:00,38.83,38.84,38.72,38.75,132636.0,32.2921,32.3005,32.2007,32.2256,132636.0
2017-12-19 10:10:00,38.74,38.78,38.73,38.76,69060.0,32.2173,32.2506,32.209,32.2339,69060.0
2017-12-19 10:15:00,38.74,38.79,38.74,38.78,43008.0,32.2173,32.2589,32.2173,32.2506,43008.0
2017-12-19 10:20:00,38.79,38.79,38.74,38.75,38420.0,32.2589,32.2589,32.2173,32.2256,38420.0
2017-12-19 10:25:00,38.76,38.79,38.73,38.75,62520.0,32.2339,32.2589,32.209,32.2256,62520.0
2017-12-19 10:30:00,38.77,38.78,38.74,38.76,23176.0,32.2422,32.2506,32.2173,32.2339,23176.0
2017-12-19 10:35:00,38.77,38.77,38.73,38.73,23360.0,32.2422,32.2422,32.209,32.209,23360.0
2017-12-19 10:40:00,38.75,38.84,38.75,38.84,28284.0,32.2256,32.3005,32.2256,32.3005,28284.0
2017-12-19 10:45:00,38.85,38.86,38.77,38.8,19764.0,32.3088,32.3171,32.2422,32.2672,19764.0
2017-12-19 10:50:00,38.8,38.84,38.77,38.77,28424.0,32.2672,32.3005,32.2422,32.2422,28424.0
2017-12-19 10:55:00,38.79,38.86,38.79,38.84,17776.0,32.2589,32.3171,32.2589,32.3005,17776.0
2017-12-19 11:00:00,38.86,38.95,38.84,38.84,23300.0,32.3171,32.3919,32.3005,32.3005,23300.0
2017-12-19 11:05:00,38.85,38.9,38.84,38.86,20760.0,32.3088,32.3503,32.3005,32.3171,20760.0
2017-12-19 11:10:00,38.85,38.87,38.83,38.83,16480.0,32.3088,32.3254,32.2921,32.2921,16480.0
2017-12-19 11:15:00,38.83,38.85,38.78,38.78,14676.0,32.2921,32.3088,32.2506,32.2506,14676.0
2017-12-19 11:20:00,38.8,38.82,38.79,38.79,18924.0,32.2672,32.2838,32.2589,32.2589,18924.0
2017-12-19 11:25:00,38.79,38.83,38.78,38.82,36800.0,32.2589,32.2921,32.2506,32.2838,36800.0
2017-12-19 11:30:00,38.82,38.85,38.79,38.82,137992.0,32.2838,32.3088,32.2589,32.2838,137992.0
2017-12-19 11:35:00,38.82,38.85,38.77,38.8,21028.0,32.2838,32.3088,32.2422,32.2672,21028.0
2017-12-19 11:40:00,38.8,38.81,38.76,38.78,14836.0,32.2672,32.2755,32.2339,32.2506,14836.0
2017-12-19 11:45:00,38.76,38.77,38.75,38.76,43268.0,32.2339,32.2422,32.2256,32.2339,43268.0
2017-12-19 11:50:00,38.77,38.8,38.76,38.78,16428.0,32.2422,32.2672,32.2339,32.2506,16428.0
2017-12-19 11:55:00,38.79,38.8,38.77,38.8,37604.0,32.2589,32.2672,32.2422,32.2672,37604.0
2017-12-19 12:00:00,38.8,38.81,38.77,38.77,29296.0,32.2672,32.2755,32.2422,32.2422,29296.0
2017-12-19 12:05:00,38.77,38.77,38.76,38.76,16468.0,32.2422,32.2422,32.2339,32.2339,16468.0
2017-12-19 12:10:00,38.76,38.76,38.75,38.76,92000.0,32.2339,32.2339,32.2256,32.2339,92000.0
2017-12-19 12:15:00,38.76,38.76,38.74,38.75,57336.0,32.2339,32.2339,32.2173,32.2256,57336.0
2017-12-19 12:20:00,38.77,38.77,38.74,38.74,36108.0,32.2422,32.2422,32.2173,32.2173,36108.0
2017-12-19 12:25:00,38.74,38.75,38.73,38.74,14308.0,32.2173,32.2256,32.209,32.2173,14308.0
2017-12-19 12:30:00,38.74,38.76,38.73,38.74,23996.0,32.2173,32.2339,32.209,32.2173,23996.0
2017-12-19 12:35:00,38.75,38.76,38.73,38.76,8824.0,32.2256,32.2339,32.209,32.2339,8824.0
2017-12-19 12:40:00,38.75,38.76,38.74,38.74,13584.0,32.2256,32.2339,32.2173,32.2173,13584.0
2017-12-19 12:45:00,38.76,38.76,38.73,38.74,13840.0,32.2339,32.2339,32.209,32.2173,13840.0
2017-12-19 12:50:00,38.74,38.74,38.72,38.73,16140.0,32.2173,32.2173,32.2007,32.209,16140.0
2017-12-19 12:55:00,38.72,38.74,38.71,38.74,15756.0,32.2007,32.2173,32.1923,32.2173,15756.0
2017-12-19 13:00:00,38.72,38.75,38.71,38.74,8228.0,32.2007,32.2256,32.1923,32.2173,8228.0
2017-12-19 13:05:00,38.74,38.77,38.74,38.77,17632.0,32.2173,32.2422,32.2173,32.2422,17632.0
2017-12-19 13:10:00,38.76,38.78,38.76,38.77,15128.0,32.2339,32.2506,32.2339,32.2422,15128.0
2017-12-19 13:15:00,38.77,38.82,38.77,38.81,69580.0,32.2422,32.2838,32.2422,32.2755,69580.0
2017-12-19 13:20:00,38.81,38.82,38.8,38.8,38960.0,32.2755,32.2838,32.2672,32.2672,38960.0
2017-12-19 13:25:00,38.81,38.82,38.79,38.81,24716.0,32.2755,32.2838,32.2589,32.2755,24716.0
2017-12-19 13:30:00,38.8,38.82,38.78,38.81,21008.0,32.2672,32.2838,32.2506,32.2755,21008.0
2017-12-19 13:35:00,38.8,38.83,38.78,38.81,32924.0,32.2672,32.2921,32.2506,32.2755,32924.0
2017-12-19 13:40:00,38.81,38.82,38.79,38.79,33476.0,32.2755,32.2838,32.2589,32.2589,33476.0
2017-12-19 13:45:00,38.8,38.83,38.79,38.8,38496.0,32.2672,32.2921,32.2589,32.2672,38496.0
2017-12-19 13:50:00,38.8,38.83,38.8,38.82,24252.0,32.2672,32.2921,32.2672,32.2838,24252.0
2017-12-19 13:55:00,38.81,38.85,38.77,38.83,58872.0,32.2755,32.3088,32.2422,32.2921,58872.0
2017-12-19 14:00:00,38.83,38.83,38.8,38.81,38844.0,32.2921,32.2921,32.2672,32.2755,38844.0
2017-12-19 14:05:00,38.81,38.85,38.79,38.8,75856.0,32.2755,32.3088,32.2589,32.2672,75856.0
2017-12-19 14:10:00,38.79,38.82,38.78,38.79,49632.0,32.2589,32.2838,32.2506,32.2589,49632.0
2017-12-19 14:15:00,38.79,38.83,38.77,38.78,92236.0,32.2589,32.2921,32.2422,32.2506,92236.0
2017-12-19 14:20:00,38.78,38.83,38.78,38.81,30104.0,32.2506,32.2921,32.2506,32.2755,30104.0
2017-12-19 14:25:00,38.82,38.85,38.8,38.8,50628.0,32.2838,32.3088,32.2672,32.2672,50628.0
2017-12-19 14:30:00,38.81,38.81,38.77,38.77,25352.0,32.2755,32.2755,32.2422,32.2422,25352.0
2017-12-19 14:35:00,38.77,38.78,38.74,38.75,34296.0,32.2422,32.2506,32.2173,32.2256,34296.0
2017-12-19 14:40:00,38.75,38.75,38.68,38.7,59240.0,32.2256,32.2256,32.1674,32.184,59240.0
2017-12-19 14:45:00,38.7,38.7,38.59,38.62,88932.0,32.184,32.184,32.0925,32.1175,88932.0
2017-12-19 14:50:00,38.62,38.63,38.56,38.61,116272.0,32.1175,32.1258,32.0676,32.1092,116272.0
2017-12-19 14:55:00,38.62,38.63,38.6,38.6,19712.0,32.1175,32.1258,32.1009,32.1009,19712.0
2017-12-19 15:00:00,38.58,38.65,38.58,38.63,34188.0,32.0842,32.1424,32.0842,32.1258,34188.0
2017-12-19 15:05:00,38.63,38.63,38.58,38.59,50916.0,32.1258,32.1258,32.0842,32.0925,50916.0
2017-12-19 15:10:00,38.59,38.61,38.58,38.6,45756.0,32.0925,32.1092,32.0842,32.1009,45756.0
2017-12-19 15:15:00,38.59,38.6,38.58,38.58,39400.0,32.0925,32.1009,32.0842,32.0842,39400.0
2017-12-19 15:20:00,38.59,38.6,38.55,38.56,45656.0,32.0925,32.1009,32.0593,32.0676,45656.0
2017-12-19 15:25:00,38.55,38.62,38.55,38.59,104216.0,32.0593,32.1175,32.0593,32.0925,104216.0
2017-12-19 15:30:00,38.59,38.59,38.56,38.58,48876.0,32.0925,32.0925,32.0676,32.0842,48876.0
2017-12-19 15:35:00,38.58,38.58,38.56,38.57,74792.0,32.0842,32.0842,32.0676,32.0759,74792.0
2017-12-19 15:40:00,38.58,38.58,38.56,38.56,65484.0,32.0842,32.0842,32.0676,32.0676,65484.0
2017-12-19 15:45:00,38.56,38.57,38.53,38.55,79380.0,32.0676,32.0759,32.0426,32.0593,79380.0
2017-12-19 15:50:00,38.54,38.56,38.53,38.56,89720.0,32.051,32.0676,32.0426,32.0676,89720.0
2017-12-19 15:55:00,38.55,38.56,38.51,38.53,418540.0,32.0593,32.0676,32.026,32.0426,418540.0
2017-12-20 09:30:00,38.52,38.61,38.5,38.6,136428.0,32.0343,32.1092,32.0177,32.1009,136428.0
2017-12-20 09:35:00,38.57,38.72,38.55,38.7,96488.0,32.0759,32.2007,32.0593,32.184,96488.0
2017-12-20 09:40:00,38.72,38.84,38.67,38.77,101732.0,32.2007,32.3005,32.1591,32.2422,101732.0
2017-12-20 09:45:00,38.78,38.78,38.67,38.76,67612.0,32.2506,32.2506,32.1591,32.2339,67612.0
2017-12-20 09:50:00,38.75,38.77,38.63,38.63,82248.0,32.2256,32.2422,32.1258,32.1258,82248.0
2017-12-20 09:55:00,38.67,38.77,38.65,38.75,40260.0,32.1591,32.2422,32.1424,32.2256,40260.0
2017-12-20 10:00:00,38.76,38.78,38.63,38.65,103932.0,32.2339,32.2506,32.1258,32.1424,103932.0
2017-12-20 10:05:00,38.65,38.67,38.6,38.63,74612.0,32.1424,32.1591,32.1009,32.1258,74612.0
2017-12-20 10:10:00,38.63,38.66,38.55,38.59,54608.0,32.1258,32.1508,32.0593,32.0925,54608.0
2017-12-20 10:15:00,38.59,38.6,38.55,38.58,88016.0,32.0925,32.1009,32.0593,32.0842,88016.0
2017-12-20 10:20:00,38.56,38.57,38.54,38.55,21336.0,32.0676,32.0759,32.051,32.0593,21336.0
2017-12-20 10:25:00,38.55,38.61,38.54,38.55,24652.0,32.0593,32.1092,32.051,32.0593,24652.0
2017-12-20 10:30:00,38.54,38.6,38.51,38.6,38752.0,32.051,32.1009,32.026,32.1009,38752.0
2017-12-20 10:35:00,38.62,38.67,38.6,38.62,43544.0,32.1175,32.1591,32.1009,32.1175,43544.0
2017-12-20 10:40:00,38.63,38.7,38.6,38.6,55968.0,32.1258,32.184,32.1009,32.1009,55968.0
2017-12-20 10:45:00,38.62,38.66,38.62,38.66,53044.0,32.1175,32.1508,32.1175,32.1508,53044.0
2017-12-20 10:50:00,38.66,38.67,38.63,38.65,30600.0,32.1508,32.1591,32.1258,32.1424,30600.0
2017-12-20 10:55:00,38.66,38.66,38.6,38.64,68500.0,32.1508,32.1508,32.1009,32.1341,68500.0
2017-12-20 11:00:00,38.65,38.65,38.6,38.62,28760.0,32.1424,32.1424,32.1009,32.1175,28760.0
2017-12-20 11:05:00,38.62,38.63,38.57,38.59,22292.0,32.1175,32.1258,32.0759,32.0925,22292.0
2017-12-20 11:10:00,38.58,38.59,38.55,38.58,28796.0,32.0842,32.0925,32.0593,32.0842,28796.0
2017-12-20 11:15:00,38.57,38.6,38.55,38.6,33704.0,32.0759,32.1009,32.0593,32.1009,33704.0
2017-12-20 11:20:00,38.6,38.62,38.58,38.61,32244.0,32.1009,32.1175,32.0842,32.1092,32244.0
2017-12-20 11:25:00,38.61,38.62,38.6,38.6,16616.0,32.1092,32.1175,32.1009,32.1009,16616.0
2017-12-20 11:30:00,38.62,38.62,38.59,38.62,24984.0,32.1175,32.1175,32.0925,32.1175,24984.0
2017-12-20 11:35:00,38.62,38.62,38.56,38.57,27496.0,32.1175,32.1175,32.0676,32.0759,27496.0
2017-12-20 11:40:00,38.58,38.59,38.56,38.57,20052.0,32.0842,32.0925,32.0676,32.0759,20052.0
2017-12-20 11:45:00,38.58,38.61,38.57,38.61,18920.0,32.0842,32.1092,32.0759,32.1092,18920.0
2017-12-20 11:50:00,38.6,38.61,38.59,38.59,11384.0,32.1009,32.1092,32.0925,32.0925,11384.0
2017-12-20 11:55:00,38.6,38.61,38.59,38.6,14612.0,32.1009,32.1092,32.0925,32.1009,14612.0
2017-12-20 12:00:00,38.61,38.63,38.6,38.61,32240.0,32.1092,32.1258,32.1009,32.1092,32240.0
2017-12-20 12:05:00,38.62,38.63,38.55,38.55,19368.0,32.1175,32.1258,32.0593,32.0593,19368.0
2017-12-20 12:10:00,38.56,38.57,38.54,38.55,20784.0,32.0676,32.0759,32.051,32.0593,20784.0
2017-12-20 12:15:00,38.56,38.56,38.53,38.54,18264.0,32.0676,32.0676,32.0426,32.051,18264.0
2017-12-20 12:20:00,38.54,38.56,38.52,38.53,16332.0,32.051,32.0676,32.0343,32.0426,16332.0
2017-12-20 12:25:00,38.52,38.53,38.48,38.48,39548.0,32.0343,32.0426,32.0011,32.0011,39548.0
2017-12-20 12:30:00,38.49,38.51,38.48,38.51,23416.0,32.0094,32.026,32.0011,32.026,23416.0
2017-12-20 12:35:00,38.51,38.51,38.48,38.48,14536.0,32.026,32.026,32.0011,32.0011,14536.0
2017-12-20 12:40:00,38.49,38.51,38.48,38.51,30764.0,32.0094,32.026,32.0011,32.026,30764.0
2017-12-20 12:45:00,38.51,38.51,38.46,38.46,36172.0,32.026,32.026,31.9844,31.9844,36172.0
2017-12-20 12:50:00,38.47,38.47,38.43,38.43,13800.0,31.9927,31.9927,31.9595,31.9595,13800.0
2017-12-20 12:55:00,38.43,38.47,38.4,38.45,41372.0,31.9595,31.9927,31.9345,31.9761,41372.0
2017-12-20 13:00:00,38.44,38.54,38.44,38.5,45500.0,31.9678,32.051,31.9678,32.0177,45500.0
2017-12-20 13:05:00,38.51,38.52,38.46,38.48,36968.0,32.026,32.0343,31.9844,32.0011,36968.0
2017-12-20 13:10:00,38.49,38.49,38.42,38.43,37340.0,32.0094,32.0094,31.9512,31.9595,37340.0
2017-12-20 13:15:00,38.42,38.45,38.42,38.44,29476.0,31.9512,31.9761,31.9512,31.9678,29476.0
2017-12-20 13:20:00,38.44,38.49,38.44,38.49,22808.0,31.9678,32.0094,31.9678,32.0094,22808.0
2017-12-20 13:25:00,38.48,38.48,38.45,38.45,32312.0,32.0011,32.0011,31.9761,31.9761,32312.0
2017-12-20 13:30:00,38.44,38.46,38.42,38.43,29192.0,31.9678,31.9844,31.9512,31.9595,29192.0
2017-12-20 13:35:00,38.43,38.45,38.42,38.44,26004.0,31.9595,31.9761,31.9512,31.9678,26004.0
2017-12-20 13:40:00,38.44,38.45,38.43,38.44,12352.0,31.9678,31.9761,31.9595,31.9678,12352.0
2017-12-20 13:45:00,38.44,38.45,38.41,38.43,23528.0,31.9678,31.9761,31.9428,31.9595,23528.0
2017-12-20 13:50:00,38.43,38.44,38.42,38.43,23732.0,31.9595,31.9678,31.9512,31.9595,23732.0
2017-12-20 13:55:00,38.43,38.43,38.4,38.42,23852.0,31.9595,31.9595,31.9345,31.9512,23852.0
2017-12-20 14:00:00,38.42,38.42,38.38,38.38,14884.0,31.9512,31.9512,31.9179,31.9179,14884.0
2017-12-20 14:05:00,38.38,38.41,38.37,38.41,37200.0,31.9179,31.9428,31.9096,31.9428,37200.0
2017-12-20 14:10:00,38.41,38.48,38.41,38.48,27952.0,31.9428,32.0011,31.9428,32.0011,27952.0
2017-12-20 14:15:00,38.47,38.49,38.45,38.46,39880.0,31.9927,32.0094,31.9761,31.9844,39880.0
2017-12-20 14:20:00,38.46,38.51,38.45,38.5,66660.0,31.9844,32.026,31.9761,32.0177,66660.0
2017-12-20 14:25:00,38.49,38.52,38.49,38.52,26956.0,32.0094,32.0343,32.0094,32.0343,26956.0
2017-12-20 14:30:00,38.52,38.53,38.49,38.52,48896.0,32.0343,32.0426,32.0094,32.0343,48896.0
2017-12-20 14:35:00,38.52,38.53,38.49,38.51,21628.0,32.0343,32.0426,32.0094,32.026,21628.0
2017-12-20 14:40:00,38.52,38.52,38.48,38.52,26220.0,32.0343,32.0343,32.0011,32.0343,26220.0
2017-12-20 14:45:00,38.5,38.51,38.47,38.51,34216.0,32.0177,32.026,31.9927,32.026,34216.0
2017-12-20 14:50:00,38.49,38.5,38.47,38.48,40576.0,32.0094,32.0177,31.9927,32.0011,40576.0
2017-12-20 14:55:00,38.46,38.49,38.46,38.48,31236.0,31.9844,32.0094,31.9844,32.0011,31236.0
2017-12-20 15:00:00,38.48,38.51,38.48,38.51,39412.0,32.0011,32.026,32.0011,32.026,39412.0
2017-12-20 15:05:00,38.51,38.51,38.48,38.49,50428.0,32.026,32.026,32.0011,32.0094,50428.0
2017-12-20 15:10:00,38.49,38.49,38.42,38.43,50552.0,32.0094,32.0094,31.9512,31.9595,50552.0
2017-12-20 15:15:00,38.43,38.46,38.42,38.46,53248.0,31.9595,31.9844,31.9512,31.9844,53248.0
2017-12-20 15:20:00,38.45,38.46,38.43,38.44,58656.0,31.9761,31.9844,31.9595,31.9678,58656.0
2017-12-20 15:25:00,38.44,38.44,38.39,38.42,64140.0,31.9678,31.9678,31.9262,31.9512,64140.0
2017-12-20 15:30:00,38.42,38.42,38.4,38.41,65924.0,31.9512,31.9512,31.9345,31.9428,65924.0
2017-12-20 15:35:00,38.41,38.43,38.41,38.43,71740.0,31.9428,31.9595,31.9428,31.9595,71740.0
2017-12-20 15:40:00,38.42,38.46,38.42,38.46,73688.0,31.9512,31.9844,31.9512,31.9844,73688.0
2017-12-20 15:45:00,38.46,38.47,38.44,38.47,121440.0,31.9844,31.9927,31.9678,31.9927,121440.0
2017-12-20 15:50:00,38.47,38.47,38.45,38.46,148820.0,31.9927,31.9927,31.9761,31.9844,148820.0
2017-12-20 15:55:00,38.45,38.45,38.4,38.41,447268.0,31.9761,31.9761,31.9345,31.9428,447268.0
2017-12-21 09:30:00,38.46,38.46,38.17,38.19,239952.0,31.9844,31.9844,31.7433,31.7599,239952.0
2017-12-21 09:35:00,38.23,38.35,38.2,38.21,46008.0,31.7932,31.893,31.7682,31.7765,46008.0
2017-12-21 09:40:00,38.22,38.32,38.22,38.32,30780.0,31.7848,31.868,31.7848,31.868,30780.0
2017-12-21 09:45:00,38.31,38.4,38.31,38.38,79156.0,31.8597,31.9345,31.8597,31.9179,79156.0
2017-12-21 09:50:00,38.37,38.54,38.36,38.49,48364.0,31.9096,32.051,31.9013,32.0094,48364.0
2017-12-21 09:55:00,38.48,38.51,38.47,38.5,26212.0,32.0011,32.026,31.9927,32.0177,26212.0
2017-12-21 10:00:00,38.51,38.58,38.49,38.57,66064.0,32.026,32.0842,32.0094,32.0759,66064.0
2017-12-21 10:05:00,38.57,38.62,38.57,38.6,115932.0,32.0759,32.1175,32.0759,32.1009,115932.0
2017-12-21 10:10:00,38.59,38.59,38.52,38.58,40388.0,32.0925,32.0925,32.0343,32.0842,40388.0
2017-12-21 10:15:00,38.59,38.62,38.59,38.62,26296.0,32.0925,32.1175,32.0925,32.1175,26296.0
2017-12-21 10:20:00,38.62,38.67,38.62,38.67,145392.0,32.1175,32.1591,32.1175,32.1591,145392.0
2017-12-21 10:25:00,38.67,38.77,38.65,38.77,130844.0,32.1591,32.2422,32.1424,32.2422,130844.0
2017-12-21 10:30:00,38.76,38.79,38.74,38.76,281620.0,32.2339,32.2589,32.2173,32.2339,281620.0
2017-12-21 10:35:00,38.76,38.79,38.72,38.79,184372.0,32.2339,32.2589,32.2007,32.2589,184372.0
2017-12-21 10:40:00,38.78,38.8,38.69,38.74,235508.0,32.2506,32.2672,32.1757,32.2173,235508.0
2017-12-21 10:45:00,38.74,38.76,38.72,38.74,42980.0,32.2173,32.2339,32.2007,32.2173,42980.0
2017-12-21 10:50:00,38.75,38.77,38.69,38.76,273288.0,32.2256,32.2422,32.1757,32.2339,273288.0
2017-12-21 10:55:00,38.76,38.82,38.72,38.74,294684.0,32.2339,32.2838,32.2007,32.2173,294684.0
2017-12-21 11:00:00,38.73,38.73,38.63,38.66,179932.0,32.209,32.209,32.1258,32.1508,179932.0
2017-12-21 11:05:00,38.66,38.66,38.57,38.6,25848.0,32.1508,32.1508,32.0759,32.1009,25848.0
2017-12-21 11:10:00,38.59,38.62,38.55,38.56,60980.0,32.0925,32.1175,32.0593,32.0676,60980.0
2017-12-21 11:15:00,38.58,38.59,38.51,38.55,62924.0,32.0842,32.0925,32.026,32.0593,62924.0
2017-12-21 11:20:00,38.55,38.57,38.5,38.52,18200.0,32.0593,32.0759,32.0177,32.0343,18200.0
2017-12-21 11:25:00,38.52,38.54,38.49,38.54,25672.0,32.0343,32.051,32.0094,32.051,25672.0
2017-12-21 11:30:00,38.52,38.56,38.51,38.53,31384.0,32.0343,32.0676,32.026,32.0426,31384.0
2017-12-21 11:35:00,38.54,38.54,38.49,38.51,20748.0,32.051,32.051,32.0094,32.026,20748.0
2017-12-21 11:40:00,38.51,38.51,38.47,38.48,37284.0,32.026,32.026,31.9927,32.0011,37284.0
2017-12-21 11:45:00,38.5,38.5,38.47,38.47,16460.0,32.0177,32.0177,31.9927,31.9927,16460.0
2017-12-21 11:50:00,38.46,38.46,38.42,38.44,10516.0,31.9844,31.9844,31.9512,31.9678,10516.0
2017-12-21 11:55:00,38.44,38.46,38.43,38.46,18520.0,31.9678,31.9844,31.9595,31.9844,18520.0
2017-12-21 12:00:00,38.47,38.47,38.42,38.46,16096.0,31.9927,31.9927,31.9512,31.9844,16096.0
2017-12-21 12:05:00,38.45,38.47,38.43,38.45,9204.0,31.9761,31.9927,31.9595,31.9761,9204.0
2017-12-21 12:10:00,38.47,38.48,38.44,38.48,21772.0,31.9927,32.0011,31.9678,32.0011,21772.0
2017-12-21 12:15:00,38.46,38.48,38.46,38.47,31928.0,31.9844,32.0011,31.9844,31.9927,31928.0
2017-12-21 12:20:00,38.48,38.48,38.45,38.48,12464.0,32.0011,32.0011,31.9761,32.0011,12464.0
2017-12-21 12:25:00,38.46,38.49,38.46,38.49,14244.0,31.9844,32.0094,31.9844,32.0094,14244.0
2017-12-21 12:30:00,38.47,38.49,38.47,38.48,18056.0,31.9927,32.0094,31.9927,32.0011,18056.0
2017-12-21 12:35:00,38.49,38.49,38.43,38.44,18800.0,32.0094,32.0094,31.9595,31.9678,18800.0
2017-12-21 12:40:00,38.44,38.45,38.42,38.45,25420.0,31.9678,31.9761,31.9512,31.9761,25420.0
2017-12-21 12:45:00,38.45,38.48,38.44,38.46,26120.0,31.9761,32.0011,31.9678,31.9844,26120.0
2017-12-21 12:50:00,38.46,38.55,38.45,38.53,23044.0,31.9844,32.0593,31.9761,32.0426,23044.0
2017-12-21 12:55:00,38.54,38.69,38.54,38.67,60728.0,32.051,32.1757,32.051,32.1591,60728.0
2017-12-21 13:00:00,38.66,38.67,38.6,38.65,63472.0,32.1508,32.1591,32.1009,32.1424,63472.0
2017-12-21 13:05:00,38.64,38.66,38.62,38.63,21424.0,32.1341,32.1508,32.1175,32.1258,21424.0
2017-12-21 13:10:00,38.62,38.69,38.62,38.65,24556.0,32.1175,32.1757,32.1175,32.1424,24556.0
2017-12-21 13:15:00,38.65,38.68,38.65,38.67,30004.0,32.1424,32.1674,32.1424,32.1591,30004.0
2017-12-21 13:20:00,38.68,38.76,38.67,38.74,62344.0,32.1674,32.2339,32.1591,32.2173,62344.0
2017-12-21 13:25:00,38.74,38.77,38.73,38.74,60568.0,32.2173,32.2422,32.209,32.2173,60568.0
2017-12-21 13:30:00,38.73,38.74,38.7,38.7,30272.0,32.209,32.2173,32.184,32.184,30272.0
2017-12-21 13:35:00,38.71,38.71,38.65,38.65,20288.0,32.1923,32.1923,32.1424,32.1424,20288.0
2017-12-21 13:40:00,38.65,38.68,38.63,38.67,27244.0,32.1424,32.1674,32.1258,32.1591,27244.0
2017-12-21 13:45:00,38.67,38.69,38.66,38.68,22568.0,32.1591,32.1757,32.1508,32.1674,22568.0
2017-12-21 13:50:00,38.68,38.69,38.66,38.69,19212.0,32.1674,32.1757,32.1508,32.1757,19212.0
2017-12-21 13:55:00,38.69,38.73,38.69,38.73,50384.0,32.1757,32.209,32.1757,32.209,50384.0
2017-12-21 14:00:00,38.72,38.74,38.7,38.71,37420.0,32.2007,32.2173,32.184,32.1923,37420.0
2017-12-21 14:05:00,38.71,38.73,38.69,38.7,29032.0,32.1923,32.209,32.1757,32.184,29032.0
2017-12-21 14:10:00,38.7,38.73,38.7,38.71,24960.0,32.184,32.209,32.184,32.1923,24960.0
2017-12-21 14:15:00,38.71,38.73,38.7,38.72,40944.0,32.1923,32.209,32.184,32.2007,40944.0
2017-12-21 14:20:00,38.72,38.74,38.69,38.7,39648.0,32.2007,32.2173,32.1757,32.184,39648.0
2017-12-21 14:25:00,38.69,38.73,38.69,38.72,32288.0,32.1757,32.209,32.1757,32.2007,32288.0
2017-12-21 14:30:00,38.72,38.72,38.67,38.67,24636.0,32.2007,32.2007,32.1591,32.1591,24636.0
2017-12-21 14:35:00,38.68,38.69,38.66,38.66,49728.0,32.1674,32.1757,32.1508,32.1508,49728.0
2017-12-21 14:40:00,38.67,38.68,38.65,38.67,33404.0,32.1591,32.1674,32.1424,32.1591,33404.0
2017-12-21 14:45:00,38.68,38.68,38.66,38.66,18532.0,32.1674,32.1674,32.1508,32.1508,18532.0
2017-12-21 14:50:00,38.65,38.65,38.62,38.62,16896.0,32.1424,32.1424,32.1175,32.1175,16896.0
2017-12-21 14:55:00,38.63,38.67,38.63,38.67,26376.0,32.1258,32.1591,32.1258,32.1591,26376.0
2017-12-21 15:00:00,38.67,38.68,38.64,38.65,42640.0,32.1591,32.1674,32.1341,32.1424,42640.0
2017-12-21 15:05:00,38.65,38.66,38.64,38.65,38812.0,32.1424,32.1508,32.1341,32.1424,38812.0
2017-12-21 15:10:00,38.66,38.7,38.65,38.69,38620.0,32.1508,32.184,32.1424,32.1757,38620.0
2017-12-21 15:15:00,38.69,38.69,38.65,38.66,62740.0,32.1757,32.1757,32.1424,32.1508,62740.0
2017-12-21 15:20:00,38.66,38.72,38.63,38.7,53184.0,32.1508,32.2007,32.1258,32.184,53184.0
2017-12-21 15:25:00,38.7,38.74,38.69,38.74,58604.0,32.184,32.2173,32.1757,32.2173,58604.0
2017-12-21 15:30:00,38.74,38.77,38.73,38.74,106484.0,32.2173,32.2422,32.209,32.2173,106484.0
2017-12-21 15:35:00,38.75,38.76,38.7,38.71,99252.0,32.2256,32.2339,32.184,32.1923,99252.0
2017-12-21 15:40:00,38.71,38.71,38.65,38.65,111260.0,32.1923,32.1923,32.1424,32.1424,111260.0
2017-12-21 15:45:00,38.65,38.65,38.59,38.61,128420.0,32.1424,32.1424,32.0925,32.1092,128420.0
2017-12-21 15:50:00,38.6,38.62,38.59,38.6,137968.0,32.1009,32.1175,32.0925,32.1009,137968.0
2017-12-21 15:55:00,38.6,38.62,38.59,38.62,337192.0,32.1009,32.1175,32.0925,32.1175,337192.0
2017-12-22 09:30:00,38.73,38.77,38.64,38.71,110036.0,32.209,32.2422,32.1341,32.1923,110036.0
2017-12-22 09:35:00,38.74,38.76,38.66,38.74,45344.0,32.2173,32.2339,32.1508,32.2173,45344.0
2017-12-22 09:40:00,38.75,38.79,38.71,38.79,44004.0,32.2256,32.2589,32.1923,32.2589,44004.0
2017-12-22 09:45:00,38.81,38.84,38.78,38.8,38132.0,32.2755,32.3005,32.2506,32.2672,38132.0
2017-12-22 09:50:00,38.8,38.83,38.71,38.81,55712.0,32.2672,32.2921,32.1923,32.2755,55712.0
2017-12-22 09:55:00,38.83,38.84,38.77,38.8,48920.0,32.2921,32.3005,32.2422,32.2672,48920.0
2017-12-22 10:00:00,38.81,38.84,38.79,38.8,34616.0,32.2755,32.3005,32.2589,32.2672,34616.0
2017-12-22 10:05:00,38.77,38.82,38.74,38.75,19548.0,32.2422,32.2838,32.2173,32.2256,19548.0
2017-12-22 10:10:00,38.76,38.79,38.68,38.68,51772.0,32.2339,32.2589,32.1674,32.1674,51772.0
2017-12-22 10:15:00,38.68,38.71,38.67,38.71,10400.0,32.1674,32.1923,32.1591,32.1923,10400.0
2017-12-22 10:20:00,38.69,38.71,38.66,38.68,16272.0,32.1757,32.1923,32.1508,32.1674,16272.0
2017-12-22 10:25:00,38.68,38.69,38.65,38.67,21912.0,32.1674,32.1757,32.1424,32.1591,21912.0
2017-12-22 10:30:00,38.65,38.71,38.65,38.65,58532.0,32.1424,32.1923,32.1424,32.1424,58532.0
2017-12-22 10:35:00,38.64,38.71,38.64,38.7,22852.0,32.1341,32.1923,32.1341,32.184,22852.0
2017-12-22 10:40:00,38.7,38.72,38.7,38.71,6140.0,32.184,32.2007,32.184,32.1923,6140.0
2017-12-22 10:45:00,38.71,38.79,38.7,38.76,34096.0,32.1923,32.2589,32.184,32.2339,34096.0
2017-12-22 10:50:00,38.77,38.77,38.72,38.73,54212.0,32.2422,32.2422,32.2007,32.209,54212.0
2017-12-22 10:55:00,38.74,38.74,38.72,38.73,14164.0,32.2173,32.2173,32.2007,32.209,14164.0
2017-12-22 11:00:00,38.71,38.73,38.67,38.69,48296.0,32.1923,32.209,32.1591,32.1757,48296.0
2017-12-22 11:05:00,38.68,38.69,38.66,38.67,17808.0,32.1674,32.1757,32.1508,32.1591,17808.0
2017-12-22 11:10:00,38.67,38.7,38.65,38.65,19556.0,32.1591,32.184,32.1424,32.1424,19556.0
2017-12-22 11:15:00,38.66,38.72,38.66,38.68,12244.0,32.1508,32.2007,32.1508,32.1674,12244.0
2017-12-22 11:20:00,38.68,38.71,38.67,38.67,14336.0,32.1674,32.1923,32.1591,32.1591,14336.0
2017-12-22 11:25:00,38.66,38.67,38.63,38.65,146900.0,32.1508,32.1591,32.1258,32.1424,146900.0
2017-12-22 11:30:00,38.65,38.69,38.65,38.68,21144.0,32.1424,32.1757,32.1424,32.1674,21144.0
2017-12-22 11:35:00,38.68,38.72,38.68,38.72,8472.0,32.1674,32.2007,32.1674,32.2007,8472.0
2017-12-22 11:40:00,38.72,38.72,38.66,38.69,12024.0,32.2007,32.2007,32.1508,32.1757,12024.0
2017-12-22 11:45:00,38.69,38.72,38.69,38.71,9400.0,32.1757,32.2007,32.1757,32.1923,9400.0
2017-12-22 11:50:00,38.71,38.73,38.68,38.7,21428.0,32.1923,32.209,32.1674,32.184,21428.0
2017-12-22 11:55:00,38.69,38.69,38.64,38.66,11932.0,32.1757,32.1757,32.1341,32.1508,11932.0
2017-12-22 12:00:00,38.69,38.69,38.65,38.65,3212.0,32.1757,32.1757,32.1424,32.1424,3212.0
2017-12-22 12:05:00,38.66,38.67,38.62,38.63,13900.0,32.1508,32.1591,32.1175,32.1258,13900.0
2017-12-22 12:10:00,38.63,38.65,38.62,38.65,24968.0,32.1258,32.1424,32.1175,32.1424,24968.0
2017-12-22 12:15:00,38.65,38.65,38.59,38.6,23420.0,32.1424,32.1424,32.0925,32.1009,23420.0
2017-12-22 12:20:00,38.6,38.63,38.59,38.61,7900.0,32.1009,32.1258,32.0925,32.1092,7900.0
2017-12-22 12:25:00,38.61,38.63,38.59,38.6,22572.0,32.1092,32.1258,32.0925,32.1009,22572.0
2017-12-22 12:30:00,38.61,38.61,38.59,38.61,11200.0,32.1092,32.1092,32.0925,32.1092,11200.0
2017-12-22 12:35:00,38.6,38.6,38.59,38.6,5664.0,32.1009,32.1009,32.0925,32.1009,5664.0
2017-12-22 12:40:00,38.6,38.6,38.58,38.58,4000.0,32.1009,32.1009,32.0842,32.0842,4000.0
2017-12-22 12:45:00,38.58,38.61,38.58,38.61,6444.0,32.0842,32.1092,32.0842,32.1092,6444.0
2017-12-22 12:50:00,38.62,38.62,38.59,38.6,15940.0,32.1175,32.1175,32.0925,32.1009,15940.0
2017-12-22 12:55:00,38.6,38.62,38.59,38.6,30592.0,32.1009,32.1175,32.0925,32.1009,30592.0
2017-12-22 13:00:00,38.6,38.61,38.59,38.6,14344.0,32.1009,32.1092,32.0925,32.1009,14344.0
2017-12-22 13:05:00,38.6,38.61,38.6,38.61,39104.0,32.1009,32.1092,32.1009,32.1092,39104.0
2017-12-22 13:10:00,38.61,38.63,38.58,38.6,63752.0,32.1092,32.1258,32.0842,32.1009,63752.0
2017-12-22 13:15:00,38.62,38.64,38.62,38.62,8564.0,32.1175,32.1341,32.1175,32.1175,8564.0
2017-12-22 13:20:00,38.62,38.63,38.6,38.63,23784.0,32.1175,32.1258,32.1009,32.1258,23784.0
2017-12-22 13:25:00,38.63,38.65,38.63,38.64,5008.0,32.1258,32.1424,32.1258,32.1341,5008.0
2017-12-22 13:30:00,38.65,38.65,38.63,38.64,5200.0,32.1424,32.1424,32.1258,32.1341,5200.0
2017-12-22 13:35:00,38.64,38.65,38.62,38.64,14144.0,32.1341,32.1424,32.1175,32.1341,14144.0
2017-12-22 13:40:00,38.63,38.66,38.62,38.64,28000.0,32.1258,32.1508,32.1175,32.1341,28000.0
2017-12-22 13:45:00,38.65,38.69,38.64,38.69,10148.0,32.1424,32.1757,32.1341,32.1757,10148.0
2017-12-22 13:50:00,38.69,38.7,38.64,38.69,39140.0,32.1757,32.184,32.1341,32.1757,39140.0
2017-12-22 13:55:00,38.68,38.68,38.63,38.64,30032.0,32.1674,32.1674,32.1258,32.1341,30032.0
2017-12-22 14:00:00,38.66,38.66,38.62,38.63,19452.0,32.1508,32.1508,32.1175,32.1258,19452.0
2017-12-22 14:05:00,38.63,38.64,38.63,38.63,9096.0,32.1258,32.1341,32.1258,32.1258,9096.0
2017-12-22 14:10:00,38.62,38.66,38.62,38.64,16220.0,32.1175,32.1508,32.1175,32.1341,16220.0
2017-12-22 14:15:00,38.65,38.68,38.63,38.66,24468.0,32.1424,32.1674,32.1258,32.1508,24468.0
2017-12-22 14:20:00,38.66,38.68,38.66,38.68,16940.0,32.1508,32.1674,32.1508,32.1674,16940.0
2017-12-22 14:25:00,38.67,38.69,38.63,38.68,22392.0,32.1591,32.1757,32.1258,32.1674,22392.0
2017-12-22 14:30:00,38.69,38.7,38.68,38.68,13668.0,32.1757,32.184,32.1674,32.1674,13668.0
2017-12-22 14:35:00,38.69,38.73,38.68,38.73,28540.0,32.1757,32.209,32.1674,32.209,28540.0
2017-12-22 14:40:00,38.72,38.75,38.71,38.74,14144.0,32.2007,32.2256,32.1923,32.2173,14144.0
2017-12-22 14:45:00,38.75,38.77,38.74,38.74,13560.0,32.2256,32.2422,32.2173,32.2173,13560.0
2017-12-22 14:50:00,38.73,38.74,38.71,38.71,16768.0,32.209,32.2173,32.1923,32.1923,16768.0
2017-12-22 14:55:00,38.71,38.71,38.67,38.7,20784.0,32.1923,32.1923,32.1591,32.184,20784.0
2017-12-22 15:00:00,38.68,38.7,38.63,38.66,40472.0,32.1674,32.184,32.1258,32.1508,40472.0
2017-12-22 15:05:00,38.65,38.66,38.64,38.66,10316.0,32.1424,32.1508,32.1341,32.1508,10316.0
2017-12-22 15:10:00,38.67,38.67,38.64,38.64,6800.0,32.1591,32.1591,32.1341,32.1341,6800.0
2017-12-22 15:15:00,38.65,38.66,38.64,38.65,24076.0,32.1424,32.1508,32.1341,32.1424,24076.0
2017-12-22 15:20:00,38.64,38.64,38.6,38.6,21640.0,32.1341,32.1341,32.1009,32.1009,21640.0
2017-12-22 15:25:00,38.61,38.63,38.6,38.63,21348.0,32.1092,32.1258,32.1009,32.1258,21348.0
2017-12-22 15:30:00,38.63,38.67,38.63,38.65,42724.0,32.1258,32.1591,32.1258,32.1424,42724.0
2017-12-22 15:35:00,38.65,38.69,38.65,38.68,58504.0,32.1424,32.1757,32.1424,32.1674,58504.0
2017-12-22 15:40:00,38.69,38.69,38.64,38.65,63220.0,32.1757,32.1757,32.1341,32.1424,63220.0
2017-12-22 15:45:00,38.65,38.66,38.65,38.66,67612.0,32.1424,32.1508,32.1424,32.1508,67612.0
2017-12-22 15:50:00,38.66,38.67,38.66,38.66,92888.0,32.1508,32.1591,32.1508,32.1508,92888.0
2017-12-22 15:55:00,38.66,38.67,38.63,38.64,253736.0,32.1508,32.1591,32.1258,32.1341,253736.0
2017-12-26 09:30:00,38.68,38.77,38.63,38.76,53660.0,32.1674,32.2422,32.1258,32.2339,53660.0
2017-12-26 09:35:00,38.78,38.79,38.7,38.74,26108.0,32.2506,32.2589,32.184,32.2173,26108.0
2017-12-26 09:40:00,38.77,38.79,38.74,38.75,32696.0,32.2422,32.2589,32.2173,32.2256,32696.0
2017-12-26 09:45:00,38.75,38.81,38.72,38.76,74684.0,32.2256,32.2755,32.2007,32.2339,74684.0
2017-12-26 09:50:00,38.74,38.82,38.72,38.82,23900.0,32.2173,32.2838,32.2007,32.2838,23900.0
2017-12-26 09:55:00,38.84,38.84,38.75,38.75,34188.0,32.3005,32.3005,32.2256,32.2256,34188.0
2017-12-26 10:00:00,38.78,38.82,38.76,38.81,27888.0,32.2506,32.2838,32.2339,32.2755,27888.0
2017-12-26 10:05:00,38.8,38.81,38.77,38.8,23588.0,32.2672,32.2755,32.2422,32.2672,23588.0
2017-12-26 10:10:00,38.8,38.81,38.76,38.8,22040.0,32.2672,32.2755,32.2339,32.2672,22040.0
2017-12-26 10:15:00,38.8,38.81,38.75,38.78,10216.0,32.2672,32.2755,32.2256,32.2506,10216.0
2017-12-26 10:20:00,38.78,38.78,38.7,38.73,24312.0,32.2506,32.2506,32.184,32.209,24312.0
2017-12-26 10:25:00,38.73,38.83,38.73,38.83,30940.0,32.209,32.2921,32.209,32.2921,30940.0
2017-12-26 10:30:00,38.79,38.84,38.76,38.78,24324.0,32.2589,32.3005,32.2339,32.2506,24324.0
2017-12-26 10:35:00,38.77,38.78,38.72,38.78,18580.0,32.2422,32.2506,32.2007,32.2506,18580.0
2017-12-26 10:40:00,38.76,38.79,38.74,38.79,3060.0,32.2339,32.2589,32.2173,32.2589,3060.0
2017-12-26 10:45:00,38.77,38.82,38.76,38.81,11048.0,32.2422,32.2838,32.2339,32.2755,11048.0
2017-12-26 10:50:00,38.79,38.8,38.77,38.78,19224.0,32.2589,32.2672,32.2422,32.2506,19224.0
2017-12-26 10:55:00,38.76,38.77,38.75,38.77,5020.0,32.2339,32.2422,32.2256,32.2422,5020.0
2017-12-26 11:00:00,38.75,38.78,38.74,38.76,16388.0,32.2256,32.2506,32.2173,32.2339,16388.0
2017-12-26 11:05:00,38.75,38.76,38.7,38.72,11492.0,32.2256,32.2339,32.184,32.2007,11492.0
2017-12-26 11:10:00,38.72,38.73,38.7,38.72,11016.0,32.2007,32.209,32.184,32.2007,11016.0
2017-12-26 11:15:00,38.71,38.72,38.68,38.71,19304.0,32.1923,32.2007,32.1674,32.1923,19304.0
2017-12-26 11:20:00,38.7,38.72,38.68,38.68,12676.0,32.184,32.2007,32.1674,32.1674,12676.0
2017-12-26 11:25:00,38.68,38.69,38.68,38.69,4404.0,32.1674,32.1757,32.1674,32.1757,4404.0
2017-12-26 11:30:00,38.7,38.71,38.68,38.69,7560.0,32.184,32.1923,32.1674,32.1757,7560.0
2017-12-26 11:35:00,38.7,38.8,38.69,38.8,16040.0,32.184,32.2672,32.1757,32.2672,16040.0
2017-12-26 11:40:00,38.8,38.8,38.75,38.8,12540.0,32.2672,32.2672,32.2256,32.2672,12540.0
2017-12-26 11:45:00,38.78,38.8,38.77,38.8,12868.0,32.2506,32.2672,32.2422,32.2672,12868.0
2017-12-26 11:50:00,38.8,38.81,38.78,38.8,10568.0,32.2672,32.2755,32.2506,32.2672,10568.0
2017-12-26 11:55:00,38.8,38.81,38.79,38.8,7056.0,32.2672,32.2755,32.2589,32.2672,7056.0
2017-12-26 12:00:00,38.81,38.81,38.78,38.79,28128.0,32.2755,32.2755,32.2506,32.2589,28128.0
2017-12-26 12:05:00,38.78,38.8,38.78,38.8,22596.0,32.2506,32.2672,32.2506,32.2672,22596.0
2017-12-26 12:10:00,38.8,38.8,38.74,38.74,16440.0,32.2672,32.2672,32.2173,32.2173,16440.0
2017-12-26 12:15:00,38.74,38.76,38.74,38.76,3600.0,32.2173,32.2339,32.2173,32.2339,3600.0
2017-12-26 12:20:00,38.77,38.8,38.76,38.79,8356.0,32.2422,32.2672,32.2339,32.2589,8356.0
2017-12-26 12:25:00,38.79,38.79,38.77,38.79,13064.0,32.2589,32.2589,32.2422,32.2589,13064.0
2017-12-26 12:30:00,38.8,38.8,38.77,38.77,8400.0,32.2672,32.2672,32.2422,32.2422,8400.0
2017-12-26 12:35:00,38.78,38.79,38.78,38.79,10724.0,32.2506,32.2589,32.2506,32.2589,10724.0
2017-12-26 12:40:00,38.79,38.79,38.77,38.77,14828.0,32.2589,32.2589,32.2422,32.2422,14828.0
2017-12-26 12:45:00,38.76,38.76,38.75,38.76,6000.0,32.2339,32.2339,32.2256,32.2339,6000.0
2017-12-26 12:50:00,38.75,38.75,38.73,38.73,11020.0,32.2256,32.2256,32.209,32.209,11020.0
2017-12-26 12:55:00,38.73,38.73,38.64,38.68,22976.0,32.209,32.209,32.1341,32.1674,22976.0
2017-12-26 13:00:00,38.67,38.68,38.65,38.66,12444.0,32.1591,32.1674,32.1424,32.1508,12444.0
2017-12-26 13:05:00,38.66,38.69,38.66,38.69,19420.0,32.1508,32.1757,32.1508,32.1757,19420.0
2017-12-26 13:10:00,38.69,38.69,38.66,38.67,5328.0,32.1757,32.1757,32.1508,32.1591,5328.0
2017-12-26 13:15:00,38.66,38.69,38.66,38.66,10328.0,32.1508,32.1757,32.1508,32.1508,10328.0
2017-12-26 13:20:00,38.67,38.7,38.66,38.7,14208.0,32.1591,32.184,32.1508,32.184,14208.0
2017-12-26 13:25:00,38.69,38.71,38.69,38.69,37608.0,32.1757,32.1923,32.1757,32.1757,37608.0
2017-12-26 13:30:00,38.7,38.71,38.69,38.69,13268.0,32.184,32.1923,32.1757,32.1757,13268.0
2017-12-26 13:35:00,38.69,38.7,38.69,38.69,12112.0,32.1757,32.184,32.1757,32.1757,12112.0
2017-12-26 13:40:00,38.69,38.7,38.66,38.69,52568.0,32.1757,32.184,32.1508,32.1757,52568.0
2017-12-26 13:45:00,38.68,38.71,38.68,38.71,5436.0,32.1674,32.1923,32.1674,32.1923,5436.0
2017-12-26 13:50:00,38.69,38.71,38.69,38.71,6468.0,32.1757,32.1923,32.1757,32.1923,6468.0
2017-12-26 13:55:00,38.7,38.71,38.7,38.7,5292.0,32.184,32.1923,32.184,32.184,5292.0
2017-12-26 14:00:00,38.71,38.71,38.69,38.7,9336.0,32.1923,32.1923,32.1757,32.184,9336.0
2017-12-26 14:05:00,38.71,38.71,38.68,38.69,12872.0,32.1923,32.1923,32.1674,32.1757,12872.0
2017-12-26 14:10:00,38.69,38.69,38.67,38.68,8756.0,32.1757,32.1757,32.1591,32.1674,8756.0
2017-12-26 14:15:00,38.69,38.71,38.67,38.69,43376.0,32.1757,32.1923,32.1591,32.1757,43376.0
2017-12-26 14:20:00,38.69,38.69,38.68,38.68,11876.0,32.1757,32.1757,32.1674,32.1674,11876.0
2017-12-26 14:25:00,38.68,38.7,38.67,38.68,16600.0,32.1674,32.184,32.1591,32.1674,16600.0
2017-12-26 14:30:00,38.69,38.71,38.68,38.7,10788.0,32.1757,32.1923,32.1674,32.184,10788.0
2017-12-26 14:35:00,38.7,38.7,38.68,38.69,18612.0,32.184,32.184,32.1674,32.1757,18612.0
2017-12-26 14:40:00,38.69,38.7,38.68,38.68,5932.0,32.1757,32.184,32.1674,32.1674,5932.0
2017-12-26 14:45:00,38.69,38.7,38.67,38.67,53584.0,32.1757,32.184,32.1591,32.1591,53584.0
2017-12-26 14:50:00,38.67,38.68,38.63,38.66,29720.0,32.1591,32.1674,32.1258,32.1508,29720.0
2017-12-26 14:55:00,38.64,38.65,38.61,38.62,27044.0,32.1341,32.1424,32.1092,32.1175,27044.0
2017-12-26 15:00:00,38.62,38.63,38.6,38.62,17524.0,32.1175,32.1258,32.1009,32.1175,17524.0
2017-12-26 15:05:00,38.62,38.62,38.6,38.62,11968.0,32.1175,32.1175,32.1009,32.1175,11968.0
2017-12-26 15:10:00,38.63,38.63,38.6,38.62,8528.0,32.1258,32.1258,32.1009,32.1175,8528.0
2017-12-26 15:15:00,38.63,38.63,38.6,38.6,29368.0,32.1258,32.1258,32.1009,32.1009,29368.0
2017-12-26 15:20:00,38.59,38.6,38.59,38.6,17216.0,32.0925,32.1009,32.0925,32.1009,17216.0
2017-12-26 15:25:00,38.6,38.61,38.59,38.6,11988.0,32.1009,32.1092,32.0925,32.1009,11988.0
2017-12-26 15:30:00,38.6,38.6,38.57,38.59,23472.0,32.1009,32.1009,32.0759,32.0925,23472.0
2017-12-26 15:35:00,38.58,38.58,38.53,38.53,41804.0,32.0842,32.0842,32.0426,32.0426,41804.0
2017-12-26 15:40:00,38.54,38.54,38.52,38.53,24400.0,32.051,32.051,32.0343,32.0426,24400.0
2017-12-26 15:45:00,38.53,38.57,38.53,38.54,58556.0,32.0426,32.0759,32.0426,32.051,58556.0
2017-12-26 15:50:00,38.54,38.55,38.52,38.53,47416.0,32.051,32.0593,32.0343,32.0426,47416.0
2017-12-26 15:55:00,38.53,38.55,38.5,38.5,184604.0,32.0426,32.0593,32.0177,32.0177,184604.0
2017-12-27 09:30:00,38.66,38.66,38.53,38.64,61512.0,32.1508,32.1508,32.0426,32.1341,61512.0
2017-12-27 09:35:00,38.65,38.68,38.63,38.63,23064.0,32.1424,32.1674,32.1258,32.1258,23064.0
2017-12-27 09:40:00,38.63,38.66,38.59,38.6,15184.0,32.1258,32.1508,32.0925,32.1009,15184.0
2017-12-27 09:45:00,38.6,38.62,38.58,38.61,77776.0,32.1009,32.1175,32.0842,32.1092,77776.0
2017-12-27 09:50:00,38.62,38.67,38.61,38.63,28668.0,32.1175,32.1591,32.1092,32.1258,28668.0
2017-12-27 09:55:00,38.65,38.69,38.65,38.66,18768.0,32.1424,32.1757,32.1424,32.1508,18768.0
2017-12-27 10:00:00,38.67,38.72,38.65,38.71,33420.0,32.1591,32.2007,32.1424,32.1923,33420.0
2017-12-27 10:05:00,38.72,38.73,38.66,38.66,29160.0,32.2007,32.209,32.1508,32.1508,29160.0
2017-12-27 10:10:00,38.67,38.7,38.66,38.69,34628.0,32.1591,32.184,32.1508,32.1757,34628.0
2017-12-27 10:15:00,38.69,38.71,38.67,38.67,43252.0,32.1757,32.1923,32.1591,32.1591,43252.0
2017-12-27 10:20:00,38.68,38.69,38.66,38.68,13384.0,32.1674,32.1757,32.1508,32.1674,13384.0
2017-12-27 10:25:00,38.7,38.71,38.69,38.69,22160.0,32.184,32.1923,32.1757,32.1757,22160.0
2017-12-27 10:30:00,38.68,38.71,38.67,38.71,21512.0,32.1674,32.1923,32.1591,32.1923,21512.0
2017-12-27 10:35:00,38.71,38.71,38.67,38.69,18916.0,32.1923,32.1923,32.1591,32.1757,18916.0
2017-12-27 10:40:00,38.69,38.7,38.67,38.68,29544.0,32.1757,32.184,32.1591,32.1674,29544.0
2017-12-27 10:45:00,38.67,38.71,38.67,38.68,12484.0,32.1591,32.1923,32.1591,32.1674,12484.0
2017-12-27 10:50:00,38.7,38.7,38.67,38.7,20688.0,32.184,32.184,32.1591,32.184,20688.0
2017-12-27 10:55:00,38.69,38.75,38.69,38.74,144044.0,32.1757,32.2256,32.1757,32.2173,144044.0
2017-12-27 11:00:00,38.74,38.77,38.74,38.74,17508.0,32.2173,32.2422,32.2173,32.2173,17508.0
2017-12-27 11:05:00,38.76,38.77,38.72,38.72,15780.0,32.2339,32.2422,32.2007,32.2007,15780.0
2017-12-27 11:10:00,38.73,38.74,38.72,38.72,11656.0,32.209,32.2173,32.2007,32.2007,11656.0
2017-12-27 11:15:00,38.72,38.73,38.71,38.72,30900.0,32.2007,32.209,32.1923,32.2007,30900.0
2017-12-27 11:20:00,38.72,38.72,38.69,38.71,35700.0,32.2007,32.2007,32.1757,32.1923,35700.0
2017-12-27 11:25:00,38.73,38.74,38.71,38.74,39456.0,32.209,32.2173,32.1923,32.2173,39456.0
2017-12-27 11:30:00,38.73,38.74,38.72,38.73,46020.0,32.209,32.2173,32.2007,32.209,46020.0
2017-12-27 11:35:00,38.72,38.73,38.7,38.73,15112.0,32.2007,32.209,32.184,32.209,15112.0
2017-12-27 11:40:00,38.73,38.74,38.72,38.74,19764.0,32.209,32.2173,32.2007,32.2173,19764.0
2017-12-27 11:45:00,38.74,38.74,38.73,38.73,8800.0,32.2173,32.2173,32.209,32.209,8800.0
2017-12-27 11:50:00,38.73,38.74,38.72,38.73,48540.0,32.209,32.2173,32.2007,32.209,48540.0
2017-12-27 11:55:00,38.72,38.74,38.71,38.72,24980.0,32.2007,32.2173,32.1923,32.2007,24980.0
2017-12-27 12:00:00,38.73,38.73,38.71,38.72,15900.0,32.209,32.209,32.1923,32.2007,15900.0
2017-12-27 12:05:00,38.72,38.73,38.68,38.68,22384.0,32.2007,32.209,32.1674,32.1674,22384.0
2017-12-27 12:10:00,38.69,38.7,38.68,38.7,9072.0,32.1757,32.184,32.1674,32.184,9072.0
2017-12-27 12:15:00,38.69,38.71,38.69,38.71,5200.0,32.1757,32.1923,32.1757,32.1923,5200.0
2017-12-27 12:20:00,38.71,38.72,38.68,38.69,11360.0,32.1923,32.2007,32.1674,32.1757,11360.0
2017-12-27 12:25:00,38.7,38.71,38.69,38.71,4000.0,32.184,32.1923,32.1757,32.1923,4000.0
2017-12-27 12:30:00,38.7,38.73,38.7,38.73,4800.0,32.184,32.209,32.184,32.209,4800.0
2017-12-27 12:35:00,38.73,38.73,38.71,38.73,7112.0,32.209,32.209,32.1923,32.209,7112.0
2017-12-27 12:40:00,38.73,38.73,38.7,38.7,35540.0,32.209,32.209,32.184,32.184,35540.0
2017-12-27 12:45:00,38.7,38.73,38.69,38.72,36708.0,32.184,32.209,32.1757,32.2007,36708.0
2017-12-27 12:50:00,38.71,38.72,38.68,38.7,48384.0,32.1923,32.2007,32.1674,32.184,48384.0
2017-12-27 12:55:00,38.7,38.7,38.68,38.68,7148.0,32.184,32.184,32.1674,32.1674,7148.0
2017-12-27 13:00:00,38.68,38.7,38.68,38.7,12196.0,32.1674,32.184,32.1674,32.184,12196.0
2017-12-27 13:05:00,38.69,38.72,38.69,38.71,7600.0,32.1757,32.2007,32.1757,32.1923,7600.0
2017-12-27 13:10:00,38.72,38.73,38.72,38.72,9200.0,32.2007,32.209,32.2007,32.2007,9200.0
2017-12-27 13:15:00,38.74,38.74,38.7,38.71,17048.0,32.2173,32.2173,32.184,32.1923,17048.0
2017-12-27 13:20:00,38.7,38.72,38.68,38.7,20032.0,32.184,32.2007,32.1674,32.184,20032.0
2017-12-27 13:25:00,38.69,38.7,38.68,38.69,8800.0,32.1757,32.184,32.1674,32.1757,8800.0
2017-12-27 13:30:00,38.68,38.7,38.68,38.7,2908.0,32.1674,32.184,32.1674,32.184,2908.0
2017-12-27 13:35:00,38.7,38.72,38.69,38.72,16036.0,32.184,32.2007,32.1757,32.2007,16036.0
2017-12-27 13:40:00,38.72,38.72,38.71,38.72,13992.0,32.2007,32.2007,32.1923,32.2007,13992.0
2017-12-27 13:45:00,38.73,38.74,38.73,38.74,25952.0,32.209,32.2173,32.209,32.2173,25952.0
2017-12-27 13:50:00,38.74,38.74,38.72,38.73,7908.0,32.2173,32.2173,32.2007,32.209,7908.0
2017-12-27 13:55:00,38.73,38.75,38.73,38.74,7812.0,32.209,32.2256,32.209,32.2173,7812.0
2017-12-27 14:00:00,38.74,38.74,38.72,38.73,14300.0,32.2173,32.2173,32.2007,32.209,14300.0
2017-12-27 14:05:00,38.72,38.74,38.72,38.74,14020.0,32.2007,32.2173,32.2007,32.2173,14020.0
2017-12-27 14:10:00,38.72,38.74,38.72,38.73,14736.0,32.2007,32.2173,32.2007,32.209,14736.0
2017-12-27 14:15:00,38.73,38.73,38.72,38.73,8740.0,32.209,32.209,32.2007,32.209,8740.0
2017-12-27 14:20:00,38.72,38.73,38.69,38.69,16316.0,32.2007,32.209,32.1757,32.1757,16316.0
2017-12-27 14:25:00,38.7,38.71,38.7,38.71,9300.0,32.184,32.1923,32.184,32.1923,9300.0
2017-12-27 14:30:00,38.72,38.74,38.72,38.73,9440.0,32.2007,32.2173,32.2007,32.209,9440.0
2017-12-27 14:35:00,38.73,38.74,38.72,38.73,14468.0,32.209,32.2173,32.2007,32.209,14468.0
2017-12-27 14:40:00,38.73,38.75,38.73,38.75,8500.0,32.209,32.2256,32.209,32.2256,8500.0
2017-12-27 14:45:00,38.75,38.75,38.73,38.73,9756.0,32.2256,32.2256,32.209,32.209,9756.0
2017-12-27 14:50:00,38.73,38.74,38.72,38.73,10876.0,32.209,32.2173,32.2007,32.209,10876.0
2017-12-27 14:55:00,38.73,38.74,38.73,38.74,9992.0,32.209,32.2173,32.209,32.2173,9992.0
2017-12-27 15:00:00,38.75,38.76,38.73,38.73,14724.0,32.2256,32.2339,32.209,32.209,14724.0
2017-12-27 15:05:00,38.73,38.73,38.71,38.71,9060.0,32.209,32.209,32.1923,32.1923,9060.0
2017-12-27 15:10:00,38.72,38.74,38.72,38.72,15132.0,32.2007,32.2173,32.2007,32.2007,15132.0
2017-12-27 15:15:00,38.73,38.73,38.71,38.71,16076.0,32.209,32.209,32.1923,32.1923,16076.0
2017-12-27 15:20:00,38.71,38.73,38.71,38.73,16868.0,32.1923,32.209,32.1923,32.209,16868.0
2017-12-27 15:25:00,38.73,38.73,38.72,38.72,12096.0,32.209,32.209,32.2007,32.2007,12096.0
2017-12-27 15:30:00,38.72,38.73,38.72,38.73,11460.0,32.2007,32.209,32.2007,32.209,11460.0
2017-12-27 15:35:00,38.73,38.74,38.71,38.72,24564.0,32.209,32.2173,32.1923,32.2007,24564.0
2017-12-27 15:40:00,38.72,38.75,38.72,38.74,25544.0,32.2007,32.2256,32.2007,32.2173,25544.0
2017-12-27 15:45:00,38.74,38.78,38.74,38.77,47832.0,32.2173,32.2506,32.2173,32.2422,47832.0
2017-12-27 15:50:00,38.77,38.79,38.76,38.79,64692.0,32.2422,32.2589,32.2339,32.2589,64692.0
2017-12-27 15:55:00,38.79,38.84,38.79,38.82,289160.0,32.2589,32.3005,32.2589,32.2838,289160.0
2017-12-28 09:30:00,38.8,38.92,38.8,38.82,113192.0,32.2672,32.367,32.2672,32.2838,113192.0
2017-12-28 09:35:00,38.84,38.88,38.8,38.84,14400.0,32.3005,32.3337,32.2672,32.3005,14400.0
2017-12-28 09:40:00,38.8,38.9,38.79,38.85,26492.0,32.2672,32.3503,32.2589,32.3088,26492.0
2017-12-28 09:45:00,38.84,38.84,38.8,38.83,12140.0,32.3005,32.3005,32.2672,32.2921,12140.0
2017-12-28 09:50:00,38.84,38.88,38.83,38.86,16672.0,32.3005,32.3337,32.2921,32.3171,16672.0
2017-12-28 09:55:00,38.88,38.9,38.84,38.84,10788.0,32.3337,32.3503,32.3005,32.3005,10788.0
2017-12-28 10:00:00,38.85,38.88,38.79,38.83,22760.0,32.3088,32.3337,32.2589,32.2921,22760.0
2017-12-28 10:05:00,38.83,38.85,38.79,38.83,32544.0,32.2921,32.3088,32.2589,32.2921,32544.0
2017-12-28 10:10:00,38.83,38.88,38.81,38.88,23540.0,32.2921,32.3337,32.2755,32.3337,23540.0
2017-12-28 10:15:00,38.89,38.91,38.88,38.91,38324.0,32.342,32.3587,32.3337,32.3587,38324.0
2017-12-28 10:20:00,38.91,38.92,38.9,38.91,20844.0,32.3587,32.367,32.3503,32.3587,20844.0
2017-12-28 10:25:00,38.91,38.93,38.9,38.93,29340.0,32.3587,32.3753,32.3503,32.3753,29340.0
2017-12-28 10:30:00,38.93,38.94,38.92,38.94,21300.0,32.3753,32.3836,32.367,32.3836,21300.0
2017-12-28 10:35:00,38.93,38.95,38.91,38.95,11132.0,32.3753,32.3919,32.3587,32.3919,11132.0
2017-12-28 10:40:00,38.95,38.98,38.95,38.97,22380.0,32.3919,32.4169,32.3919,32.4086,22380.0
2017-12-28 10:45:00,38.98,38.98,38.96,38.96,18344.0,32.4169,32.4169,32.4002,32.4002,18344.0
2017-12-28 10:50:00,38.96,38.96,38.95,38.95,14272.0,32.4002,32.4002,32.3919,32.3919,14272.0
2017-12-28 10:55:00,38.95,38.96,38.92,38.92,11256.0,32.3919,32.4002,32.367,32.367,11256.0
2017-12-28 11:00:00,38.93,38.95,38.92,38.93,46768.0,32.3753,32.3919,32.367,32.3753,46768.0
2017-12-28 11:05:00,38.92,38.93,38.9,38.91,21164.0,32.367,32.3753,32.3503,32.3587,21164.0
2017-12-28 11:10:00,38.91,38.92,38.9,38.91,17992.0,32.3587,32.367,32.3503,32.3587,17992.0
2017-12-28 11:15:00,38.92,38.92,38.86,38.86,16184.0,32.367,32.367,32.3171,32.3171,16184.0
2017-12-28 11:20:00,38.85,38.87,38.85,38.86,28836.0,32.3088,32.3254,32.3088,32.3171,28836.0
2017-12-28 11:25:00,38.88,38.9,38.87,38.9,5600.0,32.3337,32.3503,32.3254,32.3503,5600.0
2017-12-28 11:30:00,38.89,38.9,38.89,38.9,2800.0,32.342,32.3503,32.342,32.3503,2800.0
2017-12-28 11:35:00,38.89,38.9,38.88,38.88,16336.0,32.342,32.3503,32.3337,32.3337,16336.0
2017-12-28 11:40:00,38.9,38.93,38.89,38.93,31000.0,32.3503,32.3753,32.342,32.3753,31000.0
2017-12-28 11:45:00,38.92,38.92,38.9,38.9,6356.0,32.367,32.367,32.3503,32.3503,6356.0
2017-12-28 11:50:00,38.9,38.91,38.89,38.9,13620.0,32.3503,32.3587,32.342,32.3503,13620.0
2017-12-28 11:55:00,38.9,38.9,38.88,38.88,5912.0,32.3503,32.3503,32.3337,32.3337,5912.0
2017-12-28 12:00:00,38.88,38.89,38.88,38.89,4000.0,32.3337,32.342,32.3337,32.342,4000.0
2017-12-28 12:05:00,38.89,38.9,38.87,38.87,26760.0,32.342,32.3503,32.3254,32.3254,26760.0
2017-12-28 12:10:00,38.88,38.9,38.87,38.87,12044.0,32.3337,32.3503,32.3254,32.3254,12044.0
2017-12-28 12:15:00,38.88,38.89,38.88,38.89,9480.0,32.3337,32.342,32.3337,32.342,9480.0
2017-12-28 12:20:00,38.88,38.92,38.88,38.92,28472.0,32.3337,32.367,32.3337,32.367,28472.0
2017-12-28 12:25:00,38.93,38.94,38.92,38.92,10396.0,32.3753,32.3836,32.367,32.367,10396.0
2017-12-28 12:30:00,38.92,38.92,38.9,38.9,40160.0,32.367,32.367,32.3503,32.3503,40160.0
2017-12-28 12:35:00,38.9,38.94,38.89,38.93,68992.0,32.3503,32.3836,32.342,32.3753,68992.0
2017-12-28 12:40:00,38.93,38.95,38.93,38.94,25944.0,32.3753,32.3919,32.3753,32.3836,25944.0
2017-12-28 12:45:00,38.93,38.94,38.91,38.93,14604.0,32.3753,32.3836,32.3587,32.3753,14604.0
2017-12-28 12:50:00,38.93,38.93,38.92,38.92,1080.0,32.3753,32.3753,32.367,32.367,1080.0
2017-12-28 12:55:00,38.93,38.93,38.91,38.92,7252.0,32.3753,32.3753,32.3587,32.367,7252.0
2017-12-28 13:00:00,38.92,38.92,38.91,38.92,22340.0,32.367,32.367,32.3587,32.367,22340.0
2017-12-28 13:05:00,38.92,38.94,38.92,38.93,13136.0,32.367,32.3836,32.367,32.3753,13136.0
2017-12-28 13:10:00,38.93,38.94,38.92,38.93,18768.0,32.3753,32.3836,32.367,32.3753,18768.0
2017-12-28 13:15:00,38.93,38.93,38.91,38.93,13380.0,32.3753,32.3753,32.3587,32.3753,13380.0
2017-12-28 13:20:00,38.93,38.94,38.92,38.92,6136.0,32.3753,32.3836,32.367,32.367,6136.0
2017-12-28 13:25:00,38.93,38.94,38.92,38.94,25620.0,32.3753,32.3836,32.367,32.3836,25620.0
2017-12-28 13:30:00,38.94,38.98,38.93,38.98,45252.0,32.3836,32.4169,32.3753,32.4169,45252.0
2017-12-28 13:35:00,38.98,38.99,38.95,38.96,137348.0,32.4169,32.4252,32.3919,32.4002,137348.0
2017-12-28 13:40:00,38.97,38.98,38.94,38.95,77272.0,32.4086,32.4169,32.3836,32.3919,77272.0
2017-12-28 13:45:00,38.94,38.97,38.94,38.97,15432.0,32.3836,32.4086,32.3836,32.4086,15432.0
2017-12-28 13:50:00,38.97,38.97,38.95,38.97,7312.0,32.4086,32.4086,32.3919,32.4086,7312.0
2017-12-28 13:55:00,38.96,38.98,38.95,38.96,14712.0,32.4002,32.4169,32.3919,32.4002,14712.0
2017-12-28 14:00:00,38.95,38.96,38.93,38.96,23080.0,32.3919,32.4002,32.3753,32.4002,23080.0
2017-12-28 14:05:00,38.96,38.96,38.94,38.95,13652.0,32.4002,32.4002,32.3836,32.3919,13652.0
2017-12-28 14:10:00,38.95,38.95,38.94,38.95,9868.0,32.3919,32.3919,32.3836,32.3919,9868.0
2017-12-28 14:15:00,38.95,38.97,38.95,38.97,17168.0,32.3919,32.4086,32.3919,32.4086,17168.0
2017-12-28 14:20:00,38.96,38.98,38.96,38.97,11324.0,32.4002,32.4169,32.4002,32.4086,11324.0
2017-12-28 14:25:00,38.98,38.99,38.96,38.99,16696.0,32.4169,32.4252,32.4002,32.4252,16696.0
2017-12-28 14:30:00,38.97,38.99,38.97,38.98,10900.0,32.4086,32.4252,32.4086,32.4169,10900.0
2017-12-28 14:35:00,38.99,38.99,38.97,38.97,16848.0,32.4252,32.4252,32.4086,32.4086,16848.0
2017-12-28 14:40:00,38.99,38.99,38.97,38.99,16800.0,32.4252,32.4252,32.4086,32.4252,16800.0
2017-12-28 14:45:00,38.99,39.0,38.98,39.0,11364.0,32.4252,32.4335,32.4169,32.4335,11364.0
2017-12-28 14:50:00,39.01,39.01,38.99,39.0,15972.0,32.4418,32.4418,32.4252,32.4335,15972.0
2017-12-28 14:55:00,38.99,39.02,38.99,39.02,22860.0,32.4252,32.4501,32.4252,32.4501,22860.0
2017-12-28 15:00:00,39.02,39.02,39.0,39.02,12864.0,32.4501,32.4501,32.4335,32.4501,12864.0
2017-12-28 15:05:00,39.02,39.02,39.0,39.01,18000.0,32.4501,32.4501,32.4335,32.4418,18000.0
2017-12-28 15:10:00,39.01,39.02,39.01,39.02,15124.0,32.4418,32.4501,32.4418,32.4501,15124.0
2017-12-28 15:15:00,39.02,39.03,39.01,39.02,25840.0,32.4501,32.4585,32.4418,32.4501,25840.0
2017-12-28 15:20:00,39.02,39.02,39.01,39.01,33632.0,32.4501,32.4501,32.4418,32.4418,33632.0
2017-12-28 15:25:00,39.01,39.03,39.0,39.02,32432.0,32.4418,32.4585,32.4335,32.4501,32432.0
2017-12-28 15:30:00,39.02,39.04,39.02,39.03,24128.0,32.4501,32.4668,32.4501,32.4585,24128.0
2017-12-28 15:35:00,39.03,39.04,39.03,39.04,28960.0,32.4585,32.4668,32.4585,32.4668,28960.0
2017-12-28 15:40:00,39.04,39.05,39.02,39.04,31652.0,32.4668,32.4751,32.4501,32.4668,31652.0
2017-12-28 15:45:00,39.04,39.05,39.03,39.04,44880.0,32.4668,32.4751,32.4585,32.4668,44880.0
2017-12-28 15:50:00,39.04,39.06,39.04,39.05,54656.0,32.4668,32.4834,32.4668,32.4751,54656.0
2017-12-28 15:55:00,39.05,39.1,39.05,39.09,258204.0,32.4751,32.5167,32.4751,32.5084,258204.0
2017-12-29 09:30:00,39.21,39.32,39.17,39.17,87764.0,32.6082,32.6996,32.5749,32.5749,87764.0
2017-12-29 09:35:00,39.17,39.2,39.13,39.17,79944.0,32.5749,32.5998,32.5416,32.5749,79944.0
2017-12-29 09:40:00,39.2,39.21,39.15,39.21,26868.0,32.5998,32.6082,32.5583,32.6082,26868.0
2017-12-29 09:45:00,39.2,39.22,39.15,39.21,20708.0,32.5998,32.6165,32.5583,32.6082,20708.0
2017-12-29 09:50:00,39.21,39.26,39.19,39.22,19688.0,32.6082,32.6497,32.5915,32.6165,19688.0
2017-12-29 09:55:00,39.21,39.22,39.15,39.22,65832.0,32.6082,32.6165,32.5583,32.6165,65832.0
2017-12-29 10:00:00,39.21,39.21,39.16,39.18,63172.0,32.6082,32.6082,32.5666,32.5832,63172.0
2017-12-29 10:05:00,39.2,39.22,39.19,39.21,14164.0,32.5998,32.6165,32.5915,32.6082,14164.0
2017-12-29 10:10:00,39.2,39.2,39.14,39.15,40804.0,32.5998,32.5998,32.5499,32.5583,40804.0
2017-12-29 10:15:00,39.13,39.18,39.11,39.18,35064.0,32.5416,32.5832,32.525,32.5832,35064.0
2017-12-29 10:20:00,39.13,39.16,39.09,39.09,14472.0,32.5416,32.5666,32.5084,32.5084,14472.0
2017-12-29 10:25:00,39.1,39.1,39.04,39.05,14524.0,32.5167,32.5167,32.4668,32.4751,14524.0
2017-12-29 10:30:00,39.06,39.07,39.04,39.05,16152.0,32.4834,32.4917,32.4668,32.4751,16152.0
2017-12-29 10:35:00,39.04,39.04,39.0,39.02,14808.0,32.4668,32.4668,32.4335,32.4501,14808.0
2017-12-29 10:40:00,39.02,39.06,39.02,39.06,28672.0,32.4501,32.4834,32.4501,32.4834,28672.0
2017-12-29 10:45:00,39.07,39.08,39.04,39.05,16524.0,32.4917,32.5,32.4668,32.4751,16524.0
2017-12-29 10:50:00,39.05,39.07,39.02,39.03,20384.0,32.4751,32.4917,32.4501,32.4585,20384.0
2017-12-29 10:55:00,39.03,39.05,39.01,39.04,39796.0,32.4585,32.4751,32.4418,32.4668,39796.0
2017-12-29 11:00:00,39.05,39.05,39.03,39.04,9320.0,32.4751,32.4751,32.4585,32.4668,9320.0
2017-12-29 11:05:00,39.05,39.06,39.04,39.05,12600.0,32.4751,32.4834,32.4668,32.4751,12600.0
2017-12-29 11:10:00,39.06,39.08,39.05,39.07,60352.0,32.4834,32.5,32.4751,32.4917,60352.0
2017-12-29 11:15:00,39.07,39.08,39.05,39.05,30448.0,32.4917,32.5,32.4751,32.4751,30448.0
2017-12-29 11:20:00,39.05,39.06,39.04,39.04,26036.0,32.4751,32.4834,32.4668,32.4668,26036.0
2017-12-29 11:25:00,39.04,39.07,39.04,39.06,52144.0,32.4668,32.4917,32.4668,32.4834,52144.0
2017-12-29 11:30:00,39.07,39.08,39.06,39.08,41016.0,32.4917,32.5,32.4834,32.5,41016.0
2017-12-29 11:35:00,39.08,39.08,39.04,39.06,20480.0,32.5,32.5,32.4668,32.4834,20480.0
2017-12-29 11:40:00,39.05,39.07,39.04,39.06,10088.0,32.4751,32.4917,32.4668,32.4834,10088.0
2017-12-29 11:45:00,39.07,39.08,39.06,39.07,10888.0,32.4917,32.5,32.4834,32.4917,10888.0
2017-12-29 11:50:00,39.07,39.07,39.04,39.06,10540.0,32.4917,32.4917,32.4668,32.4834,10540.0
2017-12-29 11:55:00,39.06,39.08,39.05,39.08,6400.0,32.4834,32.5,32.4751,32.5,6400.0
2017-12-29 12:00:00,39.08,39.08,39.04,39.06,12028.0,32.5,32.5,32.4668,32.4834,12028.0
2017-12-29 12:05:00,39.05,39.07,39.05,39.07,4400.0,32.4751,32.4917,32.4751,32.4917,4400.0
2017-12-29 12:10:00,39.07,39.08,39.06,39.08,10940.0,32.4917,32.5,32.4834,32.5,10940.0
2017-12-29 12:15:00,39.05,39.05,39.01,39.04,36756.0,32.4751,32.4751,32.4418,32.4668,36756.0
2017-12-29 12:20:00,39.02,39.06,39.02,39.04,34428.0,32.4501,32.4834,32.4501,32.4668,34428.0
2017-12-29 12:25:00,39.03,39.06,39.03,39.03,27084.0,32.4585,32.4834,32.4585,32.4585,27084.0
2017-12-29 12:30:00,39.03,39.04,39.02,39.04,17292.0,32.4585,32.4668,32.4501,32.4668,17292.0
2017-12-29 12:35:00,39.03,39.06,39.03,39.05,49932.0,32.4585,32.4834,32.4585,32.4751,49932.0
2017-12-29 12:40:00,39.05,39.05,39.03,39.04,8160.0,32.4751,32.4751,32.4585,32.4668,8160.0
2017-12-29 12:45:00,39.04,39.04,39.03,39.04,8616.0,32.4668,32.4668,32.4585,32.4668,8616.0
2017-12-29 12:50:00,39.05,39.05,39.03,39.03,12400.0,32.4751,32.4751,32.4585,32.4585,12400.0
2017-12-29 12:55:00,39.03,39.04,39.02,39.04,10800.0,32.4585,32.4668,32.4501,32.4668,10800.0
2017-12-29 13:00:00,39.05,39.05,39.03,39.03,4800.0,32.4751,32.4751,32.4585,32.4585,4800.0
2017-12-29 13:05:00,39.02,39.04,39.02,39.03,9464.0,32.4501,32.4668,32.4501,32.4585,9464.0
2017-12-29 13:10:00,39.02,39.03,39.01,39.02,11220.0,32.4501,32.4585,32.4418,32.4501,11220.0
2017-12-29 13:15:00,39.02,39.05,39.02,39.04,16004.0,32.4501,32.4751,32.4501,32.4668,16004.0
2017-12-29 13:20:00,39.04,39.05,39.04,39.05,2628.0,32.4668,32.4751,32.4668,32.4751,2628.0
2017-12-29 13:25:00,39.05,39.05,39.03,39.04,28380.0,32.4751,32.4751,32.4585,32.4668,28380.0
2017-12-29 13:30:00,39.03,39.04,39.02,39.03,15356.0,32.4585,32.4668,32.4501,32.4585,15356.0
2017-12-29 13:35:00,39.03,39.04,39.02,39.02,18396.0,32.4585,32.4668,32.4501,32.4501,18396.0
2017-12-29 13:40:00,39.03,39.07,39.02,39.05,65288.0,32.4585,32.4917,32.4501,32.4751,65288.0
2017-12-29 13:45:00,39.05,39.05,39.04,39.05,28300.0,32.4751,32.4751,32.4668,32.4751,28300.0
2017-12-29 13:50:00,39.04,39.06,39.04,39.05,35208.0,32.4668,32.4834,32.4668,32.4751,35208.0
2017-12-29 13:55:00,39.04,39.05,39.04,39.04,12980.0,32.4668,32.4751,32.4668,32.4668,12980.0
2017-12-29 14:00:00,39.04,39.05,39.03,39.04,41944.0,32.4668,32.4751,32.4585,32.4668,41944.0
2017-12-29 14:05:00,39.05,39.05,39.02,39.02,18176.0,32.4751,32.4751,32.4501,32.4501,18176.0
2017-12-29 14:10:00,39.02,39.06,39.02,39.05,27588.0,32.4501,32.4834,32.4501,32.4751,27588.0
2017-12-29 14:15:00,39.04,39.05,39.03,39.05,9600.0,32.4668,32.4751,32.4585,32.4751,9600.0
2017-12-29 14:20:00,39.05,39.06,39.04,39.05,27304.0,32.4751,32.4834,32.4668,32.4751,27304.0
2017-12-29 14:25:00,39.05,39.08,39.05,39.08,11684.0,32.4751,32.5,32.4751,32.5,11684.0
2017-12-29 14:30:00,39.08,39.11,39.08,39.1,124084.0,32.5,32.525,32.5,32.5167,124084.0
2017-12-29 14:35:00,39.1,39.1,39.09,39.1,5836.0,32.5167,32.5167,32.5084,32.5167,5836.0
2017-12-29 14:40:00,39.09,39.1,39.09,39.09,11896.0,32.5084,32.5167,32.5084,32.5084,11896.0
2017-12-29 14:45:00,39.1,39.1,39.08,39.08,32156.0,32.5167,32.5167,32.5,32.5,32156.0
2017-12-29 14:50:00,39.07,39.07,39.05,39.06,29220.0,32.4917,32.4917,32.4751,32.4834,29220.0
2017-12-29 14:55:00,39.06,39.06,39.05,39.05,27520.0,32.4834,32.4834,32.4751,32.4751,27520.0
2017-12-29 15:00:00,39.05,39.07,39.05,39.06,17776.0,32.4751,32.4917,32.4751,32.4834,17776.0
2017-12-29 15:05:00,39.06,39.08,39.06,39.08,21828.0,32.4834,32.5,32.4834,32.5,21828.0
2017-12-29 15:10:00,39.09,39.1,39.08,39.08,24328.0,32.5084,32.5167,32.5,32.5,24328.0
2017-12-29 15:15:00,39.09,39.11,39.08,39.11,21732.0,32.5084,32.525,32.5,32.525,21732.0
2017-12-29 15:20:00,39.1,39.13,39.09,39.12,54724.0,32.5167,32.5416,32.5084,32.5333,54724.0
2017-12-29 15:25:00,39.13,39.13,39.11,39.11,30448.0,32.5416,32.5416,32.525,32.525,30448.0
2017-12-29 15:30:00,39.11,39.13,39.1,39.12,19620.0,32.525,32.5416,32.5167,32.5333,19620.0
2017-12-29 15:35:00,39.11,39.11,39.09,39.09,24936.0,32.525,32.525,32.5084,32.5084,24936.0
2017-12-29 15:40:00,39.09,39.1,39.07,39.08,26948.0,32.5084,32.5167,32.4917,32.5,26948.0
2017-12-29 15:45:00,39.08,39.1,39.07,39.08,105824.0,32.5,32.5167,32.4917,32.5,105824.0
2017-12-29 15:50:00,39.1,39.12,39.09,39.09,52120.0,32.5167,32.5333,32.5084,32.5084,52120.0
2017-12-29 15:55:00,39.09,39.1,39.03,39.06,256104.0,32.5084,32.5167,32.4585,32.4834,256104.0
2018-01-02 09:30:00,39.11,39.17,39.05,39.05,124040.0,32.525,32.5749,32.4751,32.4751,124040.0
2018-01-02 09:35:00,39.01,39.02,38.88,38.93,58580.0,32.4418,32.4501,32.3337,32.3753,58580.0
2018-01-02 09:40:00,38.92,39.02,38.92,38.99,37284.0,32.367,32.4501,32.367,32.4252,37284.0
2018-01-02 09:45:00,39.02,39.07,38.93,38.94,92500.0,32.4501,32.4917,32.3753,32.3836,92500.0
2018-01-02 09:50:00,38.95,38.98,38.91,38.91,51768.0,32.3919,32.4169,32.3587,32.3587,51768.0
2018-01-02 09:55:00,38.9,39.02,38.9,38.99,39476.0,32.3503,32.4501,32.3503,32.4252,39476.0
2018-01-02 10:00:00,38.96,39.02,38.94,38.96,35000.0,32.4002,32.4501,32.3836,32.4002,35000.0
2018-01-02 10:05:00,38.96,39.03,38.96,39.02,23404.0,32.4002,32.4585,32.4002,32.4501,23404.0
2018-01-02 10:10:00,39.02,39.02,38.96,38.98,50060.0,32.4501,32.4501,32.4002,32.4169,50060.0
2018-01-02 10:15:00,38.98,39.02,38.94,38.94,28064.0,32.4169,32.4501,32.3836,32.3836,28064.0
2018-01-02 10:20:00,38.95,38.96,38.91,38.92,19624.0,32.3919,32.4002,32.3587,32.367,19624.0
2018-01-02 10:25:00,38.92,38.94,38.89,38.94,14564.0,32.367,32.3836,32.342,32.3836,14564.0
2018-01-02 10:30:00,38.93,38.93,38.89,38.9,9160.0,32.3753,32.3753,32.342,32.3503,9160.0
2018-01-02 10:35:00,38.91,38.93,38.85,38.87,22612.0,32.3587,32.3753,32.3088,32.3254,22612.0
2018-01-02 10:40:00,38.91,38.94,38.88,38.88,19708.0,32.3587,32.3836,32.3337,32.3337,19708.0
2018-01-02 10:45:00,38.88,38.89,38.85,38.85,10144.0,32.3337,32.342,32.3088,32.3088,10144.0
2018-01-02 10:50:00,38.84,38.85,38.77,38.79,24336.0,32.3005,32.3088,32.2422,32.2589,24336.0
2018-01-02 10:55:00,38.8,38.82,38.79,38.81,19624.0,32.2672,32.2838,32.2589,32.2755,19624.0
2018-01-02 11:00:00,38.82,38.85,38.78,38.78,33636.0,32.2838,32.3088,32.2506,32.2506,33636.0
2018-01-02 11:05:00,38.77,38.78,38.72,38.72,21336.0,32.2422,32.2506,32.2007,32.2007,21336.0
2018-01-02 11:10:00,38.72,38.72,38.69,38.71,15432.0,32.2007,32.2007,32.1757,32.1923,15432.0
2018-01-02 11:15:00,38.7,38.7,38.67,38.7,21100.0,32.184,32.184,32.1591,32.184,21100.0
2018-01-02 11:20:00,38.7,38.7,38.64,38.65,23264.0,32.184,32.184,32.1341,32.1424,23264.0
2018-01-02 11:25:00,38.65,38.72,38.65,38.7,48732.0,32.1424,32.2007,32.1424,32.184,48732.0
2018-01-02 11:30:00,38.7,38.71,38.68,38.71,27484.0,32.184,32.1923,32.1674,32.1923,27484.0
2018-01-02 11:35:00,38.7,38.73,38.69,38.7,56692.0,32.184,32.209,32.1757,32.184,56692.0
2018-01-02 11:40:00,38.71,38.77,38.7,38.73,24600.0,32.1923,32.2422,32.184,32.209,24600.0
2018-01-02 11:45:00,38.72,38.73,38.69,38.72,14472.0,32.2007,32.209,32.1757,32.2007,14472.0
2018-01-02 11:50:00,38.72,38.79,38.72,38.77,35448.0,32.2007,32.2589,32.2007,32.2422,35448.0
2018-01-02 11:55:00,38.76,38.8,38.75,38.75,19172.0,32.2339,32.2672,32.2256,32.2256,19172.0
2018-01-02 12:00:00,38.77,38.8,38.76,38.76,16236.0,32.2422,32.2672,32.2339,32.2339,16236.0
2018-01-02 12:05:00,38.77,38.79,38.74,38.74,11940.0,32.2422,32.2589,32.2173,32.2173,11940.0
2018-01-02 12:10:00,38.74,38.74,38.71,38.73,6700.0,32.2173,32.2173,32.1923,32.209,6700.0
2018-01-02 12:15:00,38.73,38.76,38.69,38.73,37016.0,32.209,32.2339,32.1757,32.209,37016.0
2018-01-02 12:20:00,38.76,38.77,38.73,38.73,30028.0,32.2339,32.2422,32.209,32.209,30028.0
2018-01-02 12:25:00,38.7,38.71,38.68,38.7,16720.0,32.184,32.1923,32.1674,32.184,16720.0
2018-01-02 12:30:00,38.71,38.71,38.66,38.69,40980.0,32.1923,32.1923,32.1508,32.1757,40980.0
2018-01-02 12:35:00,38.68,38.69,38.65,38.66,28788.0,32.1674,32.1757,32.1424,32.1508,28788.0
2018-01-02 12:40:00,38.67,38.67,38.61,38.63,13600.0,32.1591,32.1591,32.1092,32.1258,13600.0
2018-01-02 12:45:00,38.62,38.63,38.62,38.62,17368.0,32.1175,32.1258,32.1175,32.1175,17368.0
2018-01-02 12:50:00,38.61,38.66,38.61,38.63,28256.0,32.1092,32.1508,32.1092,32.1258,28256.0
2018-01-02 12:55:00,38.63,38.64,38.61,38.62,26496.0,32.1258,32.1341,32.1092,32.1175,26496.0
2018-01-02 13:00:00,38.62,38.64,38.61,38.62,23896.0,32.1175,32.1341,32.1092,32.1175,23896.0
2018-01-02 13:05:00,38.62,38.62,38.6,38.62,16644.0,32.1175,32.1175,32.1009,32.1175,16644.0
2018-01-02 13:10:00,38.62,38.65,38.61,38.64,28224.0,32.1175,32.1424,32.1092,32.1341,28224.0
2018-01-02 13:15:00,38.63,38.65,38.61,38.64,21868.0,32.1258,32.1424,32.1092,32.1341,21868.0
2018-01-02 13:20:00,38.64,38.68,38.64,38.64,30196.0,32.1341,32.1674,32.1341,32.1341,30196.0
2018-01-02 13:25:00,38.65,38.66,38.63,38.63,20088.0,32.1424,32.1508,32.1258,32.1258,20088.0
2018-01-02 13:30:00,38.63,38.64,38.62,38.63,18644.0,32.1258,32.1341,32.1175,32.1258,18644.0
2018-01-02 13:35:00,38.63,38.66,38.62,38.66,39476.0,32.1258,32.1508,32.1175,32.1508,39476.0
2018-01-02 13:40:00,38.67,38.68,38.65,38.68,29716.0,32.1591,32.1674,32.1424,32.1674,29716.0
2018-01-02 13:45:00,38.67,38.67,38.65,38.66,37720.0,32.1591,32.1591,32.1424,32.1508,37720.0
2018-01-02 13:50:00,38.66,38.66,38.63,38.65,43220.0,32.1508,32.1508,32.1258,32.1424,43220.0
2018-01-02 13:55:00,38.65,38.68,38.63,38.63,79180.0,32.1424,32.1674,32.1258,32.1258,79180.0
2018-01-02 14:00:00,38.63,38.67,38.61,38.65,65512.0,32.1258,32.1591,32.1092,32.1424,65512.0
2018-01-02 14:05:00,38.64,38.65,38.63,38.63,32996.0,32.1341,32.1424,32.1258,32.1258,32996.0
2018-01-02 14:10:00,38.64,38.67,38.63,38.67,33956.0,32.1341,32.1591,32.1258,32.1591,33956.0
2018-01-02 14:15:00,38.68,38.69,38.67,38.67,28548.0,32.1674,32.1757,32.1591,32.1591,28548.0
2018-01-02 14:20:00,38.67,38.67,38.64,38.66,74444.0,32.1591,32.1591,32.1341,32.1508,74444.0
2018-01-02 14:25:00,38.66,38.66,38.63,38.64,28560.0,32.1508,32.1508,32.1258,32.1341,28560.0
2018-01-02 14:30:00,38.65,38.67,38.64,38.66,28260.0,32.1424,32.1591,32.1341,32.1508,28260.0
2018-01-02 14:35:00,38.66,38.67,38.64,38.65,22692.0,32.1508,32.1591,32.1341,32.1424,22692.0
2018-01-02 14:40:00,38.65,38.65,38.61,38.62,20460.0,32.1424,32.1424,32.1092,32.1175,20460.0
2018-01-02 14:45:00,38.63,38.66,38.63,38.66,35236.0,32.1258,32.1508,32.1258,32.1508,35236.0
2018-01-02 14:50:00,38.66,38.66,38.64,38.65,58396.0,32.1508,32.1508,32.1341,32.1424,58396.0
2018-01-02 14:55:00,38.65,38.7,38.65,38.7,28704.0,32.1424,32.184,32.1424,32.184,28704.0
2018-01-02 15:00:00,38.7,38.72,38.68,38.7,35900.0,32.184,32.2007,32.1674,32.184,35900.0
2018-01-02 15:05:00,38.7,38.72,38.68,38.71,23320.0,32.184,32.2007,32.1674,32.1923,23320.0
2018-01-02 15:10:00,38.72,38.73,38.71,38.72,29656.0,32.2007,32.209,32.1923,32.2007,29656.0
2018-01-02 15:15:00,38.72,38.72,38.68,38.71,24448.0,32.2007,32.2007,32.1674,32.1923,24448.0
2018-01-02 15:20:00,38.7,38.7,38.67,38.67,30324.0,32.184,32.184,32.1591,32.1591,30324.0
2018-01-02 15:25:00,38.68,38.7,38.68,38.7,35612.0,32.1674,32.184,32.1674,32.184,35612.0
2018-01-02 15:30:00,38.7,38.7,38.68,38.69,24712.0,32.184,32.184,32.1674,32.1757,24712.0
2018-01-02 15:35:00,38.68,38.69,38.66,38.68,25148.0,32.1674,32.1757,32.1508,32.1674,25148.0
2018-01-02 15:40:00,38.68,38.69,38.66,38.68,51976.0,32.1674,32.1757,32.1508,32.1674,51976.0
2018-01-02 15:45:00,38.69,38.71,38.69,38.71,60196.0,32.1757,32.1923,32.1757,32.1923,60196.0
2018-01-02 15:50:00,38.71,38.76,38.7,38.76,74624.0,32.1923,32.2339,32.184,32.2339,74624.0
2018-01-02 15:55:00,38.76,38.79,38.74,38.78,254512.0,32.2339,32.2589,32.2173,32.2506,254512.0
2018-01-03 09:30:00,38.52,38.75,38.52,38.66,144756.0,32.0343,32.2256,32.0343,32.1508,144756.0
2018-01-03 09:35:00,38.74,38.84,38.65,38.8,80668.0,32.2173,32.3005,32.1424,32.2672,80668.0
2018-01-03 09:40:00,38.84,38.96,38.84,38.9,164512.0,32.3005,32.4002,32.3005,32.3503,164512.0
2018-01-03 09:45:00,38.88,38.9,38.79,38.83,41456.0,32.3337,32.3503,32.2589,32.2921,41456.0
2018-01-03 09:50:00,38.83,38.83,38.76,38.76,20100.0,32.2921,32.2921,32.2339,32.2339,20100.0
2018-01-03 09:55:00,38.78,38.81,38.75,38.78,32472.0,32.2506,32.2755,32.2256,32.2506,32472.0
2018-01-03 10:00:00,38.77,38.78,38.72,38.72,36544.0,32.2422,32.2506,32.2007,32.2007,36544.0
2018-01-03 10:05:00,38.72,38.75,38.67,38.68,21360.0,32.2007,32.2256,32.1591,32.1674,21360.0
2018-01-03 10:10:00,38.69,38.74,38.69,38.72,22052.0,32.1757,32.2173,32.1757,32.2007,22052.0
2018-01-03 10:15:00,38.7,38.74,38.69,38.74,21940.0,32.184,32.2173,32.1757,32.2173,21940.0
2018-01-03 10:20:00,38.73,38.73,38.67,38.71,21036.0,32.209,32.209,32.1591,32.1923,21036.0
2018-01-03 10:25:00,38.7,38.74,38.7,38.72,19440.0,32.184,32.2173,32.184,32.2007,19440.0
2018-01-03 10:30:00,38.72,38.75,38.71,38.73,16576.0,32.2007,32.2256,32.1923,32.209,16576.0
2018-01-03 10:35:00,38.74,38.77,38.73,38.74,38740.0,32.2173,32.2422,32.209,32.2173,38740.0
2018-01-03 10:40:00,38.75,38.76,38.74,38.75,13676.0,32.2256,32.2339,32.2173,32.2256,13676.0
2018-01-03 10:45:00,38.75,38.77,38.73,38.76,36192.0,32.2256,32.2422,32.209,32.2339,36192.0
2018-01-03 10:50:00,38.74,38.76,38.73,38.73,30364.0,32.2173,32.2339,32.209,32.209,30364.0
2018-01-03 10:55:00,38.73,38.73,38.68,38.71,81952.0,32.209,32.209,32.1674,32.1923,81952.0
2018-01-03 11:00:00,38.71,38.72,38.65,38.68,84960.0,32.1923,32.2007,32.1424,32.1674,84960.0
2018-01-03 11:05:00,38.68,38.68,38.6,38.6,142828.0,32.1674,32.1674,32.1009,32.1009,142828.0
2018-01-03 11:10:00,38.6,38.62,38.57,38.58,125608.0,32.1009,32.1175,32.0759,32.0842,125608.0
2018-01-03 11:15:00,38.59,38.59,38.56,38.57,64156.0,32.0925,32.0925,32.0676,32.0759,64156.0
2018-01-03 11:20:00,38.58,38.58,38.51,38.52,71124.0,32.0842,32.0842,32.026,32.0343,71124.0
2018-01-03 11:25:00,38.54,38.54,38.44,38.45,275572.0,32.051,32.051,31.9678,31.9761,275572.0
2018-01-03 11:30:00,38.45,38.51,38.44,38.45,301116.0,31.9761,32.026,31.9678,31.9761,301116.0
2018-01-03 11:35:00,38.46,38.48,38.39,38.4,176584.0,31.9844,32.0011,31.9262,31.9345,176584.0
2018-01-03 11:40:00,38.4,38.41,38.35,38.35,162056.0,31.9345,31.9428,31.893,31.893,162056.0
2018-01-03 11:45:00,38.35,38.38,38.35,38.36,139500.0,31.893,31.9179,31.893,31.9013,139500.0
2018-01-03 11:50:00,38.37,38.37,38.34,38.34,116600.0,31.9096,31.9096,31.8846,31.8846,116600.0
2018-01-03 11:55:00,38.34,38.34,38.28,38.3,127372.0,31.8846,31.8846,31.8347,31.8514,127372.0
2018-01-03 12:00:00,38.3,38.36,38.3,38.32,82276.0,31.8514,31.9013,31.8514,31.868,82276.0
2018-01-03 12:05:00,38.31,38.32,38.29,38.3,33208.0,31.8597,31.868,31.8431,31.8514,33208.0
2018-01-03 12:10:00,38.3,38.32,38.25,38.26,85208.0,31.8514,31.868,31.8098,31.8181,85208.0
2018-01-03 12:15:00,38.27,38.27,38.21,38.21,50268.0,31.8264,31.8264,31.7765,31.7765,50268.0
2018-01-03 12:20:00,38.21,38.22,38.09,38.1,84560.0,31.7765,31.7848,31.6767,31.685,84560.0
2018-01-03 12:25:00,38.11,38.13,38.08,38.1,79432.0,31.6934,31.71,31.6684,31.685,79432.0
2018-01-03 12:30:00,38.12,38.17,38.11,38.16,105592.0,31.7017,31.7433,31.6934,31.7349,105592.0
2018-01-03 12:35:00,38.15,38.16,38.06,38.07,101600.0,31.7266,31.7349,31.6518,31.6601,101600.0
2018-01-03 12:40:00,38.08,38.09,38.05,38.08,65388.0,31.6684,31.6767,31.6435,31.6684,65388.0
2018-01-03 12:45:00,38.07,38.1,38.06,38.09,53444.0,31.6601,31.685,31.6518,31.6767,53444.0
2018-01-03 12:50:00,38.09,38.11,38.08,38.09,37796.0,31.6767,31.6934,31.6684,31.6767,37796.0
2018-01-03 12:55:00,38.09,38.09,38.04,38.07,51784.0,31.6767,31.6767,31.6351,31.6601,51784.0
2018-01-03 13:00:00,38.07,38.08,38.03,38.07,48684.0,31.6601,31.6684,31.6268,31.6601,48684.0
2018-01-03 13:05:00,38.06,38.06,38.02,38.02,47444.0,31.6518,31.6518,31.6185,31.6185,47444.0
2018-01-03 13:10:00,38.02,38.03,37.98,38.02,68808.0,31.6185,31.6268,31.5852,31.6185,68808.0
2018-01-03 13:15:00,38.02,38.03,38.01,38.02,47924.0,31.6185,31.6268,31.6102,31.6185,47924.0
2018-01-03 13:20:00,38.03,38.03,37.99,37.99,46076.0,31.6268,31.6268,31.5936,31.5936,46076.0
2018-01-03 13:25:00,38.0,38.0,37.95,37.95,41872.0,31.6019,31.6019,31.5603,31.5603,41872.0
2018-01-03 13:30:00,37.97,38.01,37.96,38.0,69708.0,31.5769,31.6102,31.5686,31.6019,69708.0
2018-01-03 13:35:00,38.0,38.06,37.99,38.03,143344.0,31.6019,31.6518,31.5936,31.6268,143344.0
2018-01-03 13:40:00,38.03,38.04,38.02,38.02,51008.0,31.6268,31.6351,31.6185,31.6185,51008.0
2018-01-03 13:45:00,38.03,38.14,38.02,38.11,107568.0,31.6268,31.7183,31.6185,31.6934,107568.0
2018-01-03 13:50:00,38.11,38.12,38.1,38.11,29424.0,31.6934,31.7017,31.685,31.6934,29424.0
2018-01-03 13:55:00,38.11,38.13,38.1,38.11,63768.0,31.6934,31.71,31.685,31.6934,63768.0
2018-01-03 14:00:00,38.12,38.13,38.1,38.12,104100.0,31.7017,31.71,31.685,31.7017,104100.0
2018-01-03 14:05:00,38.1,38.18,38.08,38.14,101480.0,31.685,31.7516,31.6684,31.7183,101480.0
2018-01-03 14:10:00,38.15,38.15,38.11,38.15,76488.0,31.7266,31.7266,31.6934,31.7266,76488.0
2018-01-03 14:15:00,38.15,38.15,38.08,38.08,79492.0,31.7266,31.7266,31.6684,31.6684,79492.0
2018-01-03 14:20:00,38.08,38.09,38.06,38.07,69364.0,31.6684,31.6767,31.6518,31.6601,69364.0
2018-01-03 14:25:00,38.07,38.08,38.04,38.04,58112.0,31.6601,31.6684,31.6351,31.6351,58112.0
2018-01-03 14:30:00,38.04,38.07,38.04,38.07,48240.0,31.6351,31.6601,31.6351,31.6601,48240.0
2018-01-03 14:35:00,38.06,38.09,38.04,38.07,111368.0,31.6518,31.6767,31.6351,31.6601,111368.0
2018-01-03 14:40:00,38.07,38.08,38.02,38.03,184312.0,31.6601,31.6684,31.6185,31.6268,184312.0
2018-01-03 14:45:00,38.03,38.04,37.99,37.99,223312.0,31.6268,31.6351,31.5936,31.5936,223312.0
2018-01-03 14:50:00,38.0,38.02,37.99,38.01,173524.0,31.6019,31.6185,31.5936,31.6102,173524.0
2018-01-03 14:55:00,38.01,38.06,38.0,38.04,624292.0,31.6102,31.6518,31.6019,31.6351,624292.0
2018-01-03 15:00:00,38.04,38.04,37.99,37.99,169672.0,31.6351,31.6351,31.5936,31.5936,169672.0
2018-01-03 15:05:00,37.99,38.01,37.99,38.0,93544.0,31.5936,31.6102,31.5936,31.6019,93544.0
2018-01-03 15:10:00,38.0,38.01,37.98,37.98,112624.0,31.6019,31.6102,31.5852,31.5852,112624.0
2018-01-03 15:15:00,37.98,38.02,37.98,38.02,120560.0,31.5852,31.6185,31.5852,31.6185,120560.0
2018-01-03 15:20:00,38.02,38.07,38.01,38.01,179548.0,31.6185,31.6601,31.6102,31.6102,179548.0
2018-01-03 15:25:00,38.01,38.02,37.95,37.95,110372.0,31.6102,31.6185,31.5603,31.5603,110372.0
2018-01-03 15:30:00,37.95,38.01,37.95,37.99,131388.0,31.5603,31.6102,31.5603,31.5936,131388.0
2018-01-03 15:35:00,37.99,38.04,37.98,38.04,111364.0,31.5936,31.6351,31.5852,31.6351,111364.0
2018-01-03 15:40:00,38.04,38.05,37.99,38.0,107628.0,31.6351,31.6435,31.5936,31.6019,107628.0
2018-01-03 15:45:00,38.0,38.04,38.0,38.0,275148.0,31.6019,31.6351,31.6019,31.6019,275148.0
2018-01-03 15:50:00,38.0,38.0,37.98,37.99,246468.0,31.6019,31.6019,31.5852,31.5936,246468.0
2018-01-03 15:55:00,37.99,37.99,37.95,37.95,910756.0,31.5936,31.5936,31.5603,31.5603,910756.0
2018-01-04 09:30:00,37.88,37.88,37.73,37.85,222792.0,31.5021,31.5021,31.3773,31.4771,222792.0
2018-01-04 09:35:00,37.83,37.95,37.8,37.93,345316.0,31.4605,31.5603,31.4356,31.5437,345316.0
2018-01-04 09:40:00,37.93,37.99,37.91,37.96,305368.0,31.5437,31.5936,31.527,31.5686,305368.0
2018-01-04 09:45:00,37.96,38.05,37.96,38.04,274332.0,31.5686,31.6435,31.5686,31.6351,274332.0
2018-01-04 09:50:00,38.03,38.04,37.95,37.96,214568.0,31.6268,31.6351,31.5603,31.5686,214568.0
2018-01-04 09:55:00,37.97,38.01,37.96,37.99,200524.0,31.5769,31.6102,31.5686,31.5936,200524.0
2018-01-04 10:00:00,37.99,38.11,37.99,38.07,338080.0,31.5936,31.6934,31.5936,31.6601,338080.0
2018-01-04 10:05:00,38.08,38.2,38.08,38.17,169132.0,31.6684,31.7682,31.6684,31.7433,169132.0
2018-01-04 10:10:00,38.17,38.17,38.07,38.12,101908.0,31.7433,31.7433,31.6601,31.7017,101908.0
2018-01-04 10:15:00,38.1,38.1,38.04,38.08,88328.0,31.685,31.685,31.6351,31.6684,88328.0
2018-01-04 10:20:00,38.08,38.13,38.06,38.11,93928.0,31.6684,31.71,31.6518,31.6934,93928.0
2018-01-04 10:25:00,38.12,38.12,38.06,38.06,55640.0,31.7017,31.7017,31.6518,31.6518,55640.0
2018-01-04 10:30:00,38.07,38.11,38.07,38.1,32960.0,31.6601,31.6934,31.6601,31.685,32960.0
2018-01-04 10:35:00,38.12,38.17,38.1,38.17,78056.0,31.7017,31.7433,31.685,31.7433,78056.0
2018-01-04 10:40:00,38.17,38.19,38.16,38.19,54700.0,31.7433,31.7599,31.7349,31.7599,54700.0
2018-01-04 10:45:00,38.19,38.2,38.16,38.17,64480.0,31.7599,31.7682,31.7349,31.7433,64480.0
2018-01-04 10:50:00,38.18,38.2,38.17,38.2,54296.0,31.7516,31.7682,31.7433,31.7682,54296.0
2018-01-04 10:55:00,38.2,38.24,38.19,38.24,71436.0,31.7682,31.8015,31.7599,31.8015,71436.0
2018-01-04 11:00:00,38.25,38.26,38.22,38.23,72940.0,31.8098,31.8181,31.7848,31.7932,72940.0
2018-01-04 11:05:00,38.23,38.23,38.2,38.2,40380.0,31.7932,31.7932,31.7682,31.7682,40380.0
2018-01-04 11:10:00,38.2,38.21,38.16,38.16,38668.0,31.7682,31.7765,31.7349,31.7349,38668.0
2018-01-04 11:15:00,38.15,38.18,38.13,38.17,74696.0,31.7266,31.7516,31.71,31.7433,74696.0
2018-01-04 11:20:00,38.16,38.17,38.13,38.13,36776.0,31.7349,31.7433,31.71,31.71,36776.0
2018-01-04 11:25:00,38.12,38.14,38.08,38.11,57108.0,31.7017,31.7183,31.6684,31.6934,57108.0
2018-01-04 11:30:00,38.1,38.1,38.03,38.06,122468.0,31.685,31.685,31.6268,31.6518,122468.0
2018-01-04 11:35:00,38.06,38.08,38.02,38.02,180268.0,31.6518,31.6684,31.6185,31.6185,180268.0
2018-01-04 11:40:00,38.02,38.06,38.02,38.04,221064.0,31.6185,31.6518,31.6185,31.6351,221064.0
2018-01-04 11:45:00,38.04,38.05,37.99,37.99,59020.0,31.6351,31.6435,31.5936,31.5936,59020.0
2018-01-04 11:50:00,37.99,38.0,37.95,37.95,53788.0,31.5936,31.6019,31.5603,31.5603,53788.0
2018-01-04 11:55:00,37.97,37.97,37.94,37.94,89016.0,31.5769,31.5769,31.552,31.552,89016.0
2018-01-04 12:00:00,37.94,38.02,37.93,38.0,69160.0,31.552,31.6185,31.5437,31.6019,69160.0
2018-01-04 12:05:00,38.0,38.0,37.95,37.95,69756.0,31.6019,31.6019,31.5603,31.5603,69756.0
2018-01-04 12:10:00,37.95,37.97,37.93,37.96,64280.0,31.5603,31.5769,31.5437,31.5686,64280.0
2018-01-04 12:15:00,37.96,37.97,37.93,37.94,41292.0,31.5686,31.5769,31.5437,31.552,41292.0
2018-01-04 12:20:00,37.94,37.94,37.9,37.93,46536.0,31.552,31.552,31.5187,31.5437,46536.0
2018-01-04 12:25:00,37.92,37.92,37.91,37.92,28236.0,31.5354,31.5354,31.527,31.5354,28236.0
2018-01-04 12:30:00,37.93,37.98,37.92,37.98,53236.0,31.5437,31.5852,31.5354,31.5852,53236.0
2018-01-04 12:35:00,37.98,38.03,37.98,38.02,39704.0,31.5852,31.6268,31.5852,31.6185,39704.0
2018-01-04 12:40:00,38.01,38.02,38.0,38.01,42836.0,31.6102,31.6185,31.6019,31.6102,42836.0
2018-01-04 12:45:00,38.01,38.01,37.96,37.98,49796.0,31.6102,31.6102,31.5686,31.5852,49796.0
2018-01-04 12:50:00,37.98,38.02,37.98,38.0,55072.0,31.5852,31.6185,31.5852,31.6019,55072.0
2018-01-04 12:55:00,38.0,38.04,37.99,38.04,89572.0,31.6019,31.6351,31.5936,31.6351,89572.0
2018-01-04 13:00:00,38.04,38.04,38.02,38.02,12444.0,31.6351,31.6351,31.6185,31.6185,12444.0
2018-01-04 13:05:00,38.02,38.03,38.0,38.0,173480.0,31.6185,31.6268,31.6019,31.6019,173480.0
2018-01-04 13:10:00,37.99,38.01,37.95,37.95,50280.0,31.5936,31.6102,31.5603,31.5603,50280.0
2018-01-04 13:15:00,37.94,37.96,37.92,37.92,23768.0,31.552,31.5686,31.5354,31.5354,23768.0
2018-01-04 13:20:00,37.93,37.97,37.92,37.97,55620.0,31.5437,31.5769,31.5354,31.5769,55620.0
2018-01-04 13:25:00,37.97,37.97,37.93,37.94,24636.0,31.5769,31.5769,31.5437,31.552,24636.0
2018-01-04 13:30:00,37.94,37.96,37.92,37.96,55796.0,31.552,31.5686,31.5354,31.5686,55796.0
2018-01-04 13:35:00,37.96,38.0,37.96,37.99,49468.0,31.5686,31.6019,31.5686,31.5936,49468.0
2018-01-04 13:40:00,38.0,38.0,37.96,37.96,46612.0,31.6019,31.6019,31.5686,31.5686,46612.0
2018-01-04 13:45:00,37.96,37.97,37.93,37.93,40108.0,31.5686,31.5769,31.5437,31.5437,40108.0
2018-01-04 13:50:00,37.93,37.94,37.9,37.91,28676.0,31.5437,31.552,31.5187,31.527,28676.0
2018-01-04 13:55:00,37.9,37.94,37.88,37.94,73492.0,31.5187,31.552,31.5021,31.552,73492.0
2018-01-04 14:00:00,37.94,37.94,37.87,37.89,56180.0,31.552,31.552,31.4938,31.5104,56180.0
2018-01-04 14:05:00,37.87,37.91,37.87,37.88,65016.0,31.4938,31.527,31.4938,31.5021,65016.0
2018-01-04 14:10:00,37.88,37.89,37.86,37.88,32408.0,31.5021,31.5104,31.4855,31.5021,32408.0
2018-01-04 14:15:00,37.88,37.95,37.88,37.94,54548.0,31.5021,31.5603,31.5021,31.552,54548.0
2018-01-04 14:20:00,37.94,37.94,37.88,37.88,35720.0,31.552,31.552,31.5021,31.5021,35720.0
2018-01-04 14:25:00,37.88,37.89,37.88,37.88,47304.0,31.5021,31.5104,31.5021,31.5021,47304.0
2018-01-04 14:30:00,37.88,37.95,37.88,37.94,92584.0,31.5021,31.5603,31.5021,31.552,92584.0
2018-01-04 14:35:00,37.93,37.96,37.84,37.88,98952.0,31.5437,31.5686,31.4688,31.5021,98952.0
2018-01-04 14:40:00,37.88,37.88,37.83,37.85,48636.0,31.5021,31.5021,31.4605,31.4771,48636.0
2018-01-04 14:45:00,37.85,37.87,37.82,37.84,43268.0,31.4771,31.4938,31.4522,31.4688,43268.0
2018-01-04 14:50:00,37.84,37.86,37.83,37.85,39268.0,31.4688,31.4855,31.4605,31.4771,39268.0
2018-01-04 14:55:00,37.85,37.89,37.85,37.88,59128.0,31.4771,31.5104,31.4771,31.5021,59128.0
2018-01-04 15:00:00,37.89,37.89,37.79,37.8,97960.0,31.5104,31.5104,31.4272,31.4356,97960.0
2018-01-04 15:05:00,37.8,37.81,37.77,37.78,90616.0,31.4356,31.4439,31.4106,31.4189,90616.0
2018-01-04 15:10:00,37.78,37.78,37.73,37.74,221632.0,31.4189,31.4189,31.3773,31.3857,221632.0
2018-01-04 15:15:00,37.74,37.82,37.74,37.82,341576.0,31.3857,31.4522,31.3857,31.4522,341576.0
2018-01-04 15:20:00,37.81,37.84,37.73,37.74,399784.0,31.4439,31.4688,31.3773,31.3857,399784.0
2018-01-04 15:25:00,37.73,37.76,37.73,37.75,83956.0,31.3773,31.4023,31.3773,31.394,83956.0
2018-01-04 15:30:00,37.75,37.75,37.73,37.74,144004.0,31.394,31.394,31.3773,31.3857,144004.0
2018-01-04 15:35:00,37.74,37.77,37.71,37.74,209176.0,31.3857,31.4106,31.3607,31.3857,209176.0
2018-01-04 15:40:00,37.74,37.75,37.71,37.71,142420.0,31.3857,31.394,31.3607,31.3607,142420.0
2018-01-04 15:45:00,37.71,37.73,37.69,37.71,265304.0,31.3607,31.3773,31.3441,31.3607,265304.0
2018-01-04 15:50:00,37.7,37.75,37.68,37.74,403108.0,31.3524,31.394,31.3358,31.3857,403108.0
2018-01-04 15:55:00,37.75,37.75,37.66,37.73,837576.0,31.394,31.394,31.3191,31.3773,837576.0
2018-01-05 09:30:00,37.85,37.93,37.77,37.77,115436.0,31.4771,31.5437,31.4106,31.4106,115436.0
2018-01-05 09:35:00,37.78,37.87,37.75,37.84,169460.0,31.4189,31.4938,31.394,31.4688,169460.0
2018-01-05 09:40:00,37.84,37.9,37.77,37.9,104260.0,31.4688,31.5187,31.4106,31.5187,104260.0
2018-01-05 09:45:00,37.91,37.91,37.79,37.82,48932.0,31.527,31.527,31.4272,31.4522,48932.0
2018-01-05 09:50:00,37.82,37.85,37.79,37.85,24616.0,31.4522,31.4771,31.4272,31.4771,24616.0
2018-01-05 09:55:00,37.85,37.94,37.85,37.91,31736.0,31.4771,31.552,31.4771,31.527,31736.0
2018-01-05 10:00:00,37.91,37.99,37.88,37.93,39976.0,31.527,31.5936,31.5021,31.5437,39976.0
2018-01-05 10:05:00,37.93,37.95,37.9,37.93,40752.0,31.5437,31.5603,31.5187,31.5437,40752.0
2018-01-05 10:10:00,37.95,37.96,37.92,37.94,24604.0,31.5603,31.5686,31.5354,31.552,24604.0
2018-01-05 10:15:00,37.93,37.94,37.91,37.92,31808.0,31.5437,31.552,31.527,31.5354,31808.0
2018-01-05 10:20:00,37.93,37.94,37.85,37.9,72432.0,31.5437,31.552,31.4771,31.5187,72432.0
2018-01-05 10:25:00,37.89,37.91,37.8,37.83,296288.0,31.5104,31.527,31.4356,31.4605,296288.0
2018-01-05 10:30:00,37.83,37.85,37.81,37.83,388184.0,31.4605,31.4771,31.4439,31.4605,388184.0
2018-01-05 10:35:00,37.83,37.85,37.81,37.82,241388.0,31.4605,31.4771,31.4439,31.4522,241388.0
2018-01-05 10:40:00,37.83,37.83,37.68,37.71,385520.0,31.4605,31.4605,31.3358,31.3607,385520.0
2018-01-05 10:45:00,37.72,37.72,37.65,37.72,525004.0,31.369,31.369,31.3108,31.369,525004.0
2018-01-05 10:50:00,37.71,37.78,37.7,37.74,117080.0,31.3607,31.4189,31.3524,31.3857,117080.0
2018-01-05 10:55:00,37.75,37.77,37.7,37.74,40508.0,31.394,31.4106,31.3524,31.3857,40508.0
2018-01-05 11:00:00,37.76,37.8,37.71,37.8,181308.0,31.4023,31.4356,31.3607,31.4356,181308.0
2018-01-05 11:05:00,37.81,37.84,37.76,37.8,103504.0,31.4439,31.4688,31.4023,31.4356,103504.0
2018-01-05 11:10:00,37.8,37.81,37.76,37.81,36712.0,31.4356,31.4439,31.4023,31.4439,36712.0
2018-01-05 11:15:00,37.81,37.83,37.79,37.82,38928.0,31.4439,31.4605,31.4272,31.4522,38928.0
2018-01-05 11:20:00,37.83,37.88,37.82,37.88,51084.0,31.4605,31.5021,31.4522,31.5021,51084.0
2018-01-05 11:25:00,37.87,37.87,37.81,37.81,37792.0,31.4938,31.4938,31.4439,31.4439,37792.0
2018-01-05 11:30:00,37.81,37.84,37.81,37.82,99912.0,31.4439,31.4688,31.4439,31.4522,99912.0
2018-01-05 11:35:00,37.8,37.84,37.79,37.81,60612.0,31.4356,31.4688,31.4272,31.4439,60612.0
2018-01-05 11:40:00,37.8,37.84,37.8,37.82,33988.0,31.4356,31.4688,31.4356,31.4522,33988.0
2018-01-05 11:45:00,37.82,37.88,37.81,37.87,231216.0,31.4522,31.5021,31.4439,31.4938,231216.0
2018-01-05 11:50:00,37.87,37.88,37.79,37.79,44064.0,31.4938,31.5021,31.4272,31.4272,44064.0
2018-01-05 11:55:00,37.81,37.82,37.77,37.79,37172.0,31.4439,31.4522,31.4106,31.4272,37172.0
2018-01-05 12:00:00,37.79,37.85,37.79,37.84,45212.0,31.4272,31.4771,31.4272,31.4688,45212.0
2018-01-05 12:05:00,37.83,37.86,37.82,37.83,43584.0,31.4605,31.4855,31.4522,31.4605,43584.0
2018-01-05 12:10:00,37.84,37.94,37.84,37.91,82116.0,31.4688,31.552,31.4688,31.527,82116.0
2018-01-05 12:15:00,37.92,37.95,37.88,37.94,181508.0,31.5354,31.5603,31.5021,31.552,181508.0
2018-01-05 12:20:00,37.94,37.97,37.94,37.94,49188.0,31.552,31.5769,31.552,31.552,49188.0
2018-01-05 12:25:00,37.94,37.97,37.93,37.94,60732.0,31.552,31.5769,31.5437,31.552,60732.0
2018-01-05 12:30:00,37.94,37.95,37.88,37.88,30152.0,31.552,31.5603,31.5021,31.5021,30152.0
2018-01-05 12:35:00,37.89,37.97,37.89,37.97,25924.0,31.5104,31.5769,31.5104,31.5769,25924.0
2018-01-05 12:40:00,37.95,37.98,37.94,37.97,18544.0,31.5603,31.5852,31.552,31.5769,18544.0
2018-01-05 12:45:00,37.97,37.98,37.93,37.94,42344.0,31.5769,31.5852,31.5437,31.552,42344.0
2018-01-05 12:50:00,37.93,37.93,37.89,37.92,28436.0,31.5437,31.5437,31.5104,31.5354,28436.0
2018-01-05 12:55:00,37.92,37.93,37.88,37.92,22264.0,31.5354,31.5437,31.5021,31.5354,22264.0
2018-01-05 13:00:00,37.93,37.96,37.93,37.95,21440.0,31.5437,31.5686,31.5437,31.5603,21440.0
2018-01-05 13:05:00,37.95,37.97,37.95,37.97,17884.0,31.5603,31.5769,31.5603,31.5769,17884.0
2018-01-05 13:10:00,37.97,37.97,37.95,37.95,20836.0,31.5769,31.5769,31.5603,31.5603,20836.0
2018-01-05 13:15:00,37.94,37.97,37.94,37.95,20028.0,31.552,31.5769,31.552,31.5603,20028.0
2018-01-05 13:20:00,37.96,37.96,37.91,37.91,39164.0,31.5686,31.5686,31.527,31.527,39164.0
2018-01-05 13:25:00,37.91,37.92,37.88,37.89,46144.0,31.527,31.5354,31.5021,31.5104,46144.0
2018-01-05 13:30:00,37.9,37.94,37.88,37.94,41264.0,31.5187,31.552,31.5021,31.552,41264.0
2018-01-05 13:35:00,37.94,37.94,37.92,37.94,18072.0,31.552,31.552,31.5354,31.552,18072.0
2018-01-05 13:40:00,37.94,37.96,37.94,37.95,35160.0,31.552,31.5686,31.552,31.5603,35160.0
2018-01-05 13:45:00,37.95,37.98,37.92,37.92,36460.0,31.5603,31.5852,31.5354,31.5354,36460.0
2018-01-05 13:50:00,37.92,37.93,37.91,37.93,15300.0,31.5354,31.5437,31.527,31.5437,15300.0
2018-01-05 13:55:00,37.92,37.94,37.91,37.93,89520.0,31.5354,31.552,31.527,31.5437,89520.0
2018-01-05 14:00:00,37.93,37.94,37.93,37.94,38612.0,31.5437,31.552,31.5437,31.552,38612.0
2018-01-05 14:05:00,37.94,37.94,37.89,37.89,23932.0,31.552,31.552,31.5104,31.5104,23932.0
2018-01-05 14:10:00,37.9,37.95,37.9,37.94,70768.0,31.5187,31.5603,31.5187,31.552,70768.0
2018-01-05 14:15:00,37.93,37.94,37.92,37.92,17912.0,31.5437,31.552,31.5354,31.5354,17912.0
2018-01-05 14:20:00,37.92,37.95,37.91,37.94,35036.0,31.5354,31.5603,31.527,31.552,35036.0
2018-01-05 14:25:00,37.94,37.98,37.94,37.96,24216.0,31.552,31.5852,31.552,31.5686,24216.0
2018-01-05 14:30:00,37.96,37.96,37.93,37.94,24628.0,31.5686,31.5686,31.5437,31.552,24628.0
2018-01-05 14:35:00,37.94,37.95,37.93,37.95,28192.0,31.552,31.5603,31.5437,31.5603,28192.0
2018-01-05 14:40:00,37.95,37.97,37.94,37.95,30844.0,31.5603,31.5769,31.552,31.5603,30844.0
2018-01-05 14:45:00,37.95,37.96,37.91,37.91,38140.0,31.5603,31.5686,31.527,31.527,38140.0
2018-01-05 14:50:00,37.91,37.94,37.9,37.92,56248.0,31.527,31.552,31.5187,31.5354,56248.0
2018-01-05 14:55:00,37.92,37.93,37.91,37.92,44772.0,31.5354,31.5437,31.527,31.5354,44772.0
2018-01-05 15:00:00,37.92,37.92,37.9,37.91,23432.0,31.5354,31.5354,31.5187,31.527,23432.0
2018-01-05 15:05:00,37.91,37.94,37.91,37.93,34896.0,31.527,31.552,31.527,31.5437,34896.0
2018-01-05 15:10:00,37.92,37.95,37.92,37.94,47460.0,31.5354,31.5603,31.5354,31.552,47460.0
2018-01-05 15:15:00,37.93,37.98,37.93,37.97,53820.0,31.5437,31.5852,31.5437,31.5769,53820.0
2018-01-05 15:20:00,37.97,37.97,37.95,37.96,36556.0,31.5769,31.5769,31.5603,31.5686,36556.0
2018-01-05 15:25:00,37.96,37.97,37.94,37.94,51492.0,31.5686,31.5769,31.552,31.552,51492.0
2018-01-05 15:30:00,37.94,37.94,37.9,37.93,53696.0,31.552,31.552,31.5187,31.5437,53696.0
2018-01-05 15:35:00,37.93,37.95,37.92,37.95,86784.0,31.5437,31.5603,31.5354,31.5603,86784.0
2018-01-05 15:40:00,37.95,37.96,37.93,37.94,171200.0,31.5603,31.5686,31.5437,31.552,171200.0
2018-01-05 15:45:00,37.94,37.96,37.94,37.95,136576.0,31.552,31.5686,31.552,31.5603,136576.0
2018-01-05 15:50:00,37.95,37.96,37.89,37.91,296632.0,31.5603,31.5686,31.5104,31.527,296632.0
2018-01-05 15:55:00,37.9,37.94,37.87,37.93,659276.0,31.5187,31.552,31.4938,31.5437,659276.0
2018-01-08 09:30:00,37.93,38.04,37.93,37.99,132956.0,31.5437,31.6351,31.5437,31.5936,132956.0
2018-01-08 09:35:00,38.0,38.0,37.88,37.99,33052.0,31.6019,31.6019,31.5021,31.5936,33052.0
2018-01-08 09:40:00,37.99,38.07,37.95,38.01,38404.0,31.5936,31.6601,31.5603,31.6102,38404.0
2018-01-08 09:45:00,38.02,38.16,38.02,38.16,37352.0,31.6185,31.7349,31.6185,31.7349,37352.0
2018-01-08 09:50:00,38.16,38.21,38.09,38.17,46032.0,31.7349,31.7765,31.6767,31.7433,46032.0
2018-01-08 09:55:00,38.15,38.22,38.13,38.16,52276.0,31.7266,31.7848,31.71,31.7349,52276.0
2018-01-08 10:00:00,38.18,38.2,38.13,38.17,39088.0,31.7516,31.7682,31.71,31.7433,39088.0
2018-01-08 10:05:00,38.16,38.17,38.14,38.17,49008.0,31.7349,31.7433,31.7183,31.7433,49008.0
2018-01-08 10:10:00,38.16,38.17,38.09,38.09,29672.0,31.7349,31.7433,31.6767,31.6767,29672.0
2018-01-08 10:15:00,38.09,38.14,38.09,38.13,102920.0,31.6767,31.7183,31.6767,31.71,102920.0
2018-01-08 10:20:00,38.12,38.13,38.08,38.11,20596.0,31.7017,31.71,31.6684,31.6934,20596.0
2018-01-08 10:25:00,38.12,38.12,38.07,38.09,30160.0,31.7017,31.7017,31.6601,31.6767,30160.0
2018-01-08 10:30:00,38.08,38.12,38.04,38.06,54596.0,31.6684,31.7017,31.6351,31.6518,54596.0
2018-01-08 10:35:00,38.08,38.09,38.05,38.06,41240.0,31.6684,31.6767,31.6435,31.6518,41240.0
2018-01-08 10:40:00,38.06,38.07,38.02,38.06,19084.0,31.6518,31.6601,31.6185,31.6518,19084.0
2018-01-08 10:45:00,38.06,38.07,38.03,38.04,35136.0,31.6518,31.6601,31.6268,31.6351,35136.0
2018-01-08 10:50:00,38.06,38.07,38.04,38.05,15232.0,31.6518,31.6601,31.6351,31.6435,15232.0
2018-01-08 10:55:00,38.04,38.07,38.03,38.06,16368.0,31.6351,31.6601,31.6268,31.6518,16368.0
2018-01-08 11:00:00,38.06,38.06,38.03,38.05,15924.0,31.6518,31.6518,31.6268,31.6435,15924.0
2018-01-08 11:05:00,38.04,38.05,38.02,38.04,17240.0,31.6351,31.6435,31.6185,31.6351,17240.0
2018-01-08 11:10:00,38.05,38.1,38.05,38.09,22824.0,31.6435,31.685,31.6435,31.6767,22824.0
2018-01-08 11:15:00,38.1,38.1,38.07,38.08,13768.0,31.685,31.685,31.6601,31.6684,13768.0
2018-01-08 11:20:00,38.08,38.1,38.07,38.1,22172.0,31.6684,31.685,31.6601,31.685,22172.0
2018-01-08 11:25:00,38.1,38.11,38.06,38.11,18964.0,31.685,31.6934,31.6518,31.6934,18964.0
2018-01-08 11:30:00,38.12,38.13,38.1,38.13,21152.0,31.7017,31.71,31.685,31.71,21152.0
2018-01-08 11:35:00,38.12,38.14,38.12,38.14,27028.0,31.7017,31.7183,31.7017,31.7183,27028.0
2018-01-08 11:40:00,38.12,38.13,38.1,38.13,14016.0,31.7017,31.71,31.685,31.71,14016.0
2018-01-08 11:45:00,38.12,38.12,38.08,38.1,15544.0,31.7017,31.7017,31.6684,31.685,15544.0
2018-01-08 11:50:00,38.1,38.1,38.08,38.09,18600.0,31.685,31.685,31.6684,31.6767,18600.0
2018-01-08 11:55:00,38.09,38.11,38.09,38.1,12712.0,31.6767,31.6934,31.6767,31.685,12712.0
2018-01-08 12:00:00,38.1,38.1,38.06,38.08,27492.0,31.685,31.685,31.6518,31.6684,27492.0
2018-01-08 12:05:00,38.07,38.1,38.07,38.1,17712.0,31.6601,31.685,31.6601,31.685,17712.0
2018-01-08 12:10:00,38.09,38.11,38.09,38.1,25012.0,31.6767,31.6934,31.6767,31.685,25012.0
2018-01-08 12:15:00,38.1,38.11,38.1,38.11,19952.0,31.685,31.6934,31.685,31.6934,19952.0
2018-01-08 12:20:00,38.12,38.14,38.09,38.14,28632.0,31.7017,31.7183,31.6767,31.7183,28632.0
2018-01-08 12:25:00,38.14,38.14,38.1,38.1,28032.0,31.7183,31.7183,31.685,31.685,28032.0
2018-01-08 12:30:00,38.12,38.12,38.1,38.1,30032.0,31.7017,31.7017,31.685,31.685,30032.0
2018-01-08 12:35:00,38.11,38.11,38.09,38.1,40916.0,31.6934,31.6934,31.6767,31.685,40916.0
2018-01-08 12:40:00,38.1,38.13,38.09,38.11,34456.0,31.685,31.71,31.6767,31.6934,34456.0
2018-01-08 12:45:00,38.1,38.14,38.1,38.14,43356.0,31.685,31.7183,31.685,31.7183,43356.0
2018-01-08 12:50:00,38.15,38.18,38.12,38.12,23964.0,31.7266,31.7516,31.7017,31.7017,23964.0
2018-01-08 12:55:00,38.14,38.16,38.14,38.14,6008.0,31.7183,31.7349,31.7183,31.7183,6008.0
2018-01-08 13:00:00,38.14,38.16,38.13,38.14,28600.0,31.7183,31.7349,31.71,31.7183,28600.0
2018-01-08 13:05:00,38.16,38.16,38.14,38.16,18992.0,31.7349,31.7349,31.7183,31.7349,18992.0
2018-01-08 13:10:00,38.17,38.2,38.17,38.18,21344.0,31.7433,31.7682,31.7433,31.7516,21344.0
2018-01-08 13:15:00,38.19,38.19,38.16,38.19,20132.0,31.7599,31.7599,31.7349,31.7599,20132.0
2018-01-08 13:20:00,38.18,38.22,38.17,38.2,19624.0,31.7516,31.7848,31.7433,31.7682,19624.0
2018-01-08 13:25:00,38.2,38.23,38.2,38.2,23600.0,31.7682,31.7932,31.7682,31.7682,23600.0
2018-01-08 13:30:00,38.21,38.23,38.18,38.21,47124.0,31.7765,31.7932,31.7516,31.7765,47124.0
2018-01-08 13:35:00,38.21,38.23,38.2,38.21,26664.0,31.7765,31.7932,31.7682,31.7765,26664.0
2018-01-08 13:40:00,38.2,38.24,38.19,38.23,24380.0,31.7682,31.8015,31.7599,31.7932,24380.0
2018-01-08 13:45:00,38.24,38.24,38.23,38.24,18704.0,31.8015,31.8015,31.7932,31.8015,18704.0
2018-01-08 13:50:00,38.24,38.24,38.22,38.23,14892.0,31.8015,31.8015,31.7848,31.7932,14892.0
2018-01-08 13:55:00,38.23,38.24,38.22,38.23,65892.0,31.7932,31.8015,31.7848,31.7932,65892.0
2018-01-08 14:00:00,38.23,38.24,38.21,38.23,42052.0,31.7932,31.8015,31.7765,31.7932,42052.0
2018-01-08 14:05:00,38.23,38.23,38.21,38.22,8900.0,31.7932,31.7932,31.7765,31.7848,8900.0
2018-01-08 14:10:00,38.21,38.22,38.17,38.19,38300.0,31.7765,31.7848,31.7433,31.7599,38300.0
2018-01-08 14:15:00,38.19,38.24,38.19,38.21,19808.0,31.7599,31.8015,31.7599,31.7765,19808.0
2018-01-08 14:20:00,38.21,38.23,38.2,38.21,17260.0,31.7765,31.7932,31.7682,31.7765,17260.0
2018-01-08 14:25:00,38.22,38.24,38.21,38.21,49068.0,31.7848,31.8015,31.7765,31.7765,49068.0
2018-01-08 14:30:00,38.21,38.24,38.21,38.23,62664.0,31.7765,31.8015,31.7765,31.7932,62664.0
2018-01-08 14:35:00,38.23,38.26,38.23,38.24,25656.0,31.7932,31.8181,31.7932,31.8015,25656.0
2018-01-08 14:40:00,38.24,38.27,38.22,38.23,57056.0,31.8015,31.8264,31.7848,31.7932,57056.0
2018-01-08 14:45:00,38.24,38.25,38.22,38.25,44832.0,31.8015,31.8098,31.7848,31.8098,44832.0
2018-01-08 14:50:00,38.24,38.26,38.23,38.25,64028.0,31.8015,31.8181,31.7932,31.8098,64028.0
2018-01-08 14:55:00,38.25,38.26,38.24,38.25,22836.0,31.8098,31.8181,31.8015,31.8098,22836.0
2018-01-08 15:00:00,38.26,38.26,38.24,38.25,46524.0,31.8181,31.8181,31.8015,31.8098,46524.0
2018-01-08 15:05:00,38.25,38.26,38.22,38.23,26404.0,31.8098,31.8181,31.7848,31.7932,26404.0
2018-01-08 15:10:00,38.22,38.22,38.19,38.19,51968.0,31.7848,31.7848,31.7599,31.7599,51968.0
2018-01-08 15:15:00,38.19,38.2,38.18,38.19,34440.0,31.7599,31.7682,31.7516,31.7599,34440.0
2018-01-08 15:20:00,38.19,38.19,38.16,38.16,64576.0,31.7599,31.7599,31.7349,31.7349,64576.0
2018-01-08 15:25:00,38.16,38.17,38.15,38.15,37296.0,31.7349,31.7433,31.7266,31.7266,37296.0
2018-01-08 15:30:00,38.15,38.2,38.15,38.2,54512.0,31.7266,31.7682,31.7266,31.7682,54512.0
2018-01-08 15:35:00,38.2,38.21,38.17,38.18,51224.0,31.7682,31.7765,31.7433,31.7516,51224.0
2018-01-08 15:40:00,38.18,38.24,38.17,38.23,72612.0,31.7516,31.8015,31.7433,31.7932,72612.0
2018-01-08 15:45:00,38.23,38.31,38.22,38.28,141600.0,31.7932,31.8597,31.7848,31.8347,141600.0
2018-01-08 15:50:00,38.28,38.3,38.24,38.26,106668.0,31.8347,31.8514,31.8015,31.8181,106668.0
2018-01-08 15:55:00,38.27,38.29,38.23,38.24,474428.0,31.8264,31.8431,31.7932,31.8015,474428.0
2018-01-09 09:30:00,38.39,38.39,38.15,38.2,86800.0,31.9262,31.9262,31.7266,31.7682,86800.0
2018-01-09 09:35:00,38.22,38.26,38.15,38.16,45864.0,31.7848,31.8181,31.7266,31.7349,45864.0
2018-01-09 09:40:00,38.16,38.16,38.07,38.08,70852.0,31.7349,31.7349,31.6601,31.6684,70852.0
2018-01-09 09:45:00,38.06,38.08,37.95,37.99,58080.0,31.6518,31.6684,31.5603,31.5936,58080.0
2018-01-09 09:50:00,37.98,37.98,37.9,37.96,44848.0,31.5852,31.5852,31.5187,31.5686,44848.0
2018-01-09 09:55:00,37.94,37.95,37.88,37.89,37972.0,31.552,31.5603,31.5021,31.5104,37972.0
2018-01-09 10:00:00,37.9,37.91,37.83,37.85,55160.0,31.5187,31.527,31.4605,31.4771,55160.0
2018-01-09 10:05:00,37.84,37.87,37.83,37.83,46672.0,31.4688,31.4938,31.4605,31.4605,46672.0
2018-01-09 10:10:00,37.83,37.89,37.83,37.89,39348.0,31.4605,31.5104,31.4605,31.5104,39348.0
2018-01-09 10:15:00,37.89,37.94,37.88,37.92,197412.0,31.5104,31.552,31.5021,31.5354,197412.0
2018-01-09 10:20:00,37.91,37.94,37.88,37.93,49368.0,31.527,31.552,31.5021,31.5437,49368.0
2018-01-09 10:25:00,37.93,37.94,37.89,37.93,80696.0,31.5437,31.552,31.5104,31.5437,80696.0
2018-01-09 10:30:00,37.93,38.02,37.93,37.98,59400.0,31.5437,31.6185,31.5437,31.5852,59400.0
2018-01-09 10:35:00,37.98,38.01,37.97,38.01,195604.0,31.5852,31.6102,31.5769,31.6102,195604.0
2018-01-09 10:40:00,38.01,38.02,38.0,38.01,40936.0,31.6102,31.6185,31.6019,31.6102,40936.0
2018-01-09 10:45:00,38.01,38.02,38.0,38.0,17812.0,31.6102,31.6185,31.6019,31.6019,17812.0
2018-01-09 10:50:00,38.0,38.01,37.98,37.99,24140.0,31.6019,31.6102,31.5852,31.5936,24140.0
2018-01-09 10:55:00,37.99,38.0,37.98,38.0,23364.0,31.5936,31.6019,31.5852,31.6019,23364.0
2018-01-09 11:00:00,38.0,38.07,37.99,38.07,28472.0,31.6019,31.6601,31.5936,31.6601,28472.0
2018-01-09 11:05:00,38.08,38.1,38.04,38.05,38728.0,31.6684,31.685,31.6351,31.6435,38728.0
2018-01-09 11:10:00,38.06,38.07,38.04,38.06,28600.0,31.6518,31.6601,31.6351,31.6518,28600.0
2018-01-09 11:15:00,38.06,38.08,38.04,38.05,50184.0,31.6518,31.6684,31.6351,31.6435,50184.0
2018-01-09 11:20:00,38.05,38.05,38.01,38.02,38568.0,31.6435,31.6435,31.6102,31.6185,38568.0
2018-01-09 11:25:00,38.03,38.08,38.02,38.07,25556.0,31.6268,31.6684,31.6185,31.6601,25556.0
2018-01-09 11:30:00,38.07,38.08,38.06,38.06,46820.0,31.6601,31.6684,31.6518,31.6518,46820.0
2018-01-09 11:35:00,38.07,38.07,38.04,38.05,45880.0,31.6601,31.6601,31.6351,31.6435,45880.0
2018-01-09 11:40:00,38.05,38.06,38.01,38.05,23000.0,31.6435,31.6518,31.6102,31.6435,23000.0
2018-01-09 11:45:00,38.04,38.04,38.02,38.04,18348.0,31.6351,31.6351,31.6185,31.6351,18348.0
2018-01-09 11:50:00,38.04,38.07,38.03,38.07,26344.0,31.6351,31.6601,31.6268,31.6601,26344.0
2018-01-09 11:55:00,38.07,38.11,38.07,38.1,29968.0,31.6601,31.6934,31.6601,31.685,29968.0
2018-01-09 12:00:00,38.1,38.12,38.1,38.1,39260.0,31.685,31.7017,31.685,31.685,39260.0
2018-01-09 12:05:00,38.1,38.12,38.09,38.1,38708.0,31.685,31.7017,31.6767,31.685,38708.0
2018-01-09 12:10:00,38.1,38.1,38.06,38.06,18680.0,31.685,31.685,31.6518,31.6518,18680.0
2018-01-09 12:15:00,38.06,38.06,38.03,38.05,36648.0,31.6518,31.6518,31.6268,31.6435,36648.0
2018-01-09 12:20:00,38.05,38.06,38.03,38.03,50396.0,31.6435,31.6518,31.6268,31.6268,50396.0
2018-01-09 12:25:00,38.03,38.04,37.98,37.98,53964.0,31.6268,31.6351,31.5852,31.5852,53964.0
2018-01-09 12:30:00,37.99,37.99,37.95,37.95,19996.0,31.5936,31.5936,31.5603,31.5603,19996.0
2018-01-09 12:35:00,37.95,37.98,37.95,37.96,36244.0,31.5603,31.5852,31.5603,31.5686,36244.0
2018-01-09 12:40:00,37.96,37.97,37.95,37.96,38600.0,31.5686,31.5769,31.5603,31.5686,38600.0
2018-01-09 12:45:00,37.96,37.98,37.95,37.95,38492.0,31.5686,31.5852,31.5603,31.5603,38492.0
2018-01-09 12:50:00,37.95,37.97,37.95,37.95,17308.0,31.5603,31.5769,31.5603,31.5603,17308.0
2018-01-09 12:55:00,37.95,37.96,37.94,37.96,32944.0,31.5603,31.5686,31.552,31.5686,32944.0
2018-01-09 13:00:00,37.96,37.97,37.95,37.96,48792.0,31.5686,31.5769,31.5603,31.5686,48792.0
2018-01-09 13:05:00,37.97,37.99,37.96,37.99,12044.0,31.5769,31.5936,31.5686,31.5936,12044.0
2018-01-09 13:10:00,37.99,38.01,37.98,38.01,17468.0,31.5936,31.6102,31.5852,31.6102,17468.0
2018-01-09 13:15:00,38.0,38.07,38.0,38.07,34504.0,31.6019,31.6601,31.6019,31.6601,34504.0
2018-01-09 13:20:00,38.07,38.1,38.07,38.1,14060.0,31.6601,31.685,31.6601,31.685,14060.0
2018-01-09 13:25:00,38.1,38.1,38.08,38.1,25776.0,31.685,31.685,31.6684,31.685,25776.0
2018-01-09 13:30:00,38.1,38.1,38.06,38.07,27268.0,31.685,31.685,31.6518,31.6601,27268.0
2018-01-09 13:35:00,38.08,38.09,38.07,38.08,18720.0,31.6684,31.6767,31.6601,31.6684,18720.0
2018-01-09 13:40:00,38.08,38.09,38.05,38.05,32512.0,31.6684,31.6767,31.6435,31.6435,32512.0
2018-01-09 13:45:00,38.05,38.05,38.01,38.02,49532.0,31.6435,31.6435,31.6102,31.6185,49532.0
2018-01-09 13:50:00,38.02,38.02,37.99,38.02,41564.0,31.6185,31.6185,31.5936,31.6185,41564.0
2018-01-09 13:55:00,38.02,38.05,38.01,38.03,18368.0,31.6185,31.6435,31.6102,31.6268,18368.0
2018-01-09 14:00:00,38.05,38.05,38.02,38.02,23564.0,31.6435,31.6435,31.6185,31.6185,23564.0
2018-01-09 14:05:00,38.02,38.02,38.0,38.0,14044.0,31.6185,31.6185,31.6019,31.6019,14044.0
2018-01-09 14:10:00,38.01,38.01,37.97,37.99,39516.0,31.6102,31.6102,31.5769,31.5936,39516.0
2018-01-09 14:15:00,37.99,37.99,37.95,37.96,31936.0,31.5936,31.5936,31.5603,31.5686,31936.0
2018-01-09 14:20:00,37.96,37.96,37.91,37.92,82492.0,31.5686,31.5686,31.527,31.5354,82492.0
2018-01-09 14:25:00,37.92,37.99,37.91,37.96,119172.0,31.5354,31.5936,31.527,31.5686,119172.0
2018-01-09 14:30:00,37.95,38.01,37.95,37.99,43572.0,31.5603,31.6102,31.5603,31.5936,43572.0
2018-01-09 14:35:00,37.99,38.03,37.99,38.02,20900.0,31.5936,31.6268,31.5936,31.6185,20900.0
2018-01-09 14:40:00,38.03,38.06,38.03,38.06,39656.0,31.6268,31.6518,31.6268,31.6518,39656.0
2018-01-09 14:45:00,38.06,38.09,38.06,38.07,56352.0,31.6518,31.6767,31.6518,31.6601,56352.0
2018-01-09 14:50:00,38.09,38.12,38.08,38.1,48836.0,31.6767,31.7017,31.6684,31.685,48836.0
2018-01-09 14:55:00,38.1,38.11,38.09,38.09,53128.0,31.685,31.6934,31.6767,31.6767,53128.0
2018-01-09 15:00:00,38.1,38.1,38.07,38.07,34840.0,31.685,31.685,31.6601,31.6601,34840.0
2018-01-09 15:05:00,38.07,38.08,38.06,38.07,47020.0,31.6601,31.6684,31.6518,31.6601,47020.0
2018-01-09 15:10:00,38.08,38.08,38.06,38.07,41624.0,31.6684,31.6684,31.6518,31.6601,41624.0
2018-01-09 15:15:00,38.07,38.09,38.07,38.09,55412.0,31.6601,31.6767,31.6601,31.6767,55412.0
2018-01-09 15:20:00,38.09,38.09,38.04,38.05,68204.0,31.6767,31.6767,31.6351,31.6435,68204.0
2018-01-09 15:25:00,38.05,38.06,38.03,38.05,107256.0,31.6435,31.6518,31.6268,31.6435,107256.0
2018-01-09 15:30:00,38.05,38.11,38.05,38.11,44620.0,31.6435,31.6934,31.6435,31.6934,44620.0
2018-01-09 15:35:00,38.11,38.13,38.1,38.12,140440.0,31.6934,31.71,31.685,31.7017,140440.0
2018-01-09 15:40:00,38.12,38.12,38.07,38.07,142904.0,31.7017,31.7017,31.6601,31.6601,142904.0
2018-01-09 15:45:00,38.06,38.07,38.01,38.01,244204.0,31.6518,31.6601,31.6102,31.6102,244204.0
2018-01-09 15:50:00,38.01,38.03,37.99,37.99,219628.0,31.6102,31.6268,31.5936,31.5936,219628.0
2018-01-09 15:55:00,37.99,37.99,37.95,37.97,475208.0,31.5936,31.5936,31.5603,31.5769,475208.0
2018-01-10 09:30:00,37.72,37.9,37.69,37.76,186432.0,31.369,31.5187,31.3441,31.4023,186432.0
2018-01-10 09:35:00,37.76,37.83,37.7,37.72,65708.0,31.4023,31.4605,31.3524,31.369,65708.0
2018-01-10 09:40:00,37.72,37.76,37.68,37.75,106652.0,31.369,31.4023,31.3358,31.394,106652.0
2018-01-10 09:45:00,37.78,37.78,37.63,37.67,43828.0,31.4189,31.4189,31.2942,31.3274,43828.0
2018-01-10 09:50:00,37.65,37.71,37.63,37.71,48060.0,31.3108,31.3607,31.2942,31.3607,48060.0
2018-01-10 09:55:00,37.69,37.69,37.6,37.63,108580.0,31.3441,31.3441,31.2692,31.2942,108580.0
2018-01-10 10:00:00,37.63,37.69,37.61,37.67,123156.0,31.2942,31.3441,31.2775,31.3274,123156.0
2018-01-10 10:05:00,37.67,37.68,37.6,37.65,100972.0,31.3274,31.3358,31.2692,31.3108,100972.0
2018-01-10 10:10:00,37.64,37.71,37.6,37.66,104332.0,31.3025,31.3607,31.2692,31.3191,104332.0
2018-01-10 10:15:00,37.67,37.7,37.63,37.68,211884.0,31.3274,31.3524,31.2942,31.3358,211884.0
2018-01-10 10:20:00,37.65,37.72,37.65,37.7,56480.0,31.3108,31.369,31.3108,31.3524,56480.0
2018-01-10 10:25:00,37.69,37.71,37.67,37.71,50920.0,31.3441,31.3607,31.3274,31.3607,50920.0
2018-01-10 10:30:00,37.72,37.73,37.7,37.73,24364.0,31.369,31.3773,31.3524,31.3773,24364.0
2018-01-10 10:35:00,37.74,37.74,37.7,37.71,42324.0,31.3857,31.3857,31.3524,31.3607,42324.0
2018-01-10 10:40:00,37.72,37.73,37.69,37.73,37344.0,31.369,31.3773,31.3441,31.3773,37344.0
2018-01-10 10:45:00,37.73,37.76,37.71,37.76,36860.0,31.3773,31.4023,31.3607,31.4023,36860.0
2018-01-10 10:50:00,37.77,37.79,37.76,37.77,32536.0,31.4106,31.4272,31.4023,31.4106,32536.0
2018-01-10 10:55:00,37.76,37.79,37.76,37.77,38356.0,31.4023,31.4272,31.4023,31.4106,38356.0
2018-01-10 11:00:00,37.77,37.79,37.74,37.74,25956.0,31.4106,31.4272,31.3857,31.3857,25956.0
2018-01-10 11:05:00,37.74,37.75,37.71,37.72,39060.0,31.3857,31.394,31.3607,31.369,39060.0
2018-01-10 11:10:00,37.71,37.72,37.7,37.7,22280.0,31.3607,31.369,31.3524,31.3524,22280.0
2018-01-10 11:15:00,37.7,37.7,37.63,37.65,51988.0,31.3524,31.3524,31.2942,31.3108,51988.0
2018-01-10 11:20:00,37.64,37.64,37.61,37.61,23064.0,31.3025,31.3025,31.2775,31.2775,23064.0
2018-01-10 11:25:00,37.62,37.63,37.59,37.61,33464.0,31.2859,31.2942,31.2609,31.2775,33464.0
2018-01-10 11:30:00,37.62,37.62,37.55,37.57,27680.0,31.2859,31.2859,31.2276,31.2443,27680.0
2018-01-10 11:35:00,37.57,37.58,37.55,37.58,26856.0,31.2443,31.2526,31.2276,31.2526,26856.0
2018-01-10 11:40:00,37.58,37.6,37.57,37.58,50708.0,31.2526,31.2692,31.2443,31.2526,50708.0
2018-01-10 11:45:00,37.59,37.6,37.54,37.58,46716.0,31.2609,31.2692,31.2193,31.2526,46716.0
2018-01-10 11:50:00,37.58,37.62,37.57,37.6,28236.0,31.2526,31.2859,31.2443,31.2692,28236.0
2018-01-10 11:55:00,37.6,37.63,37.6,37.63,14420.0,31.2692,31.2942,31.2692,31.2942,14420.0
2018-01-10 12:00:00,37.62,37.62,37.59,37.6,17800.0,31.2859,31.2859,31.2609,31.2692,17800.0
2018-01-10 12:05:00,37.59,37.6,37.57,37.59,33356.0,31.2609,31.2692,31.2443,31.2609,33356.0
2018-01-10 12:10:00,37.59,37.59,37.54,37.55,48240.0,31.2609,31.2609,31.2193,31.2276,48240.0
2018-01-10 12:15:00,37.55,37.58,37.54,37.55,28168.0,31.2276,31.2526,31.2193,31.2276,28168.0
2018-01-10 12:20:00,37.55,37.59,37.55,37.58,29996.0,31.2276,31.2609,31.2276,31.2526,29996.0
2018-01-10 12:25:00,37.58,37.6,37.56,37.59,45192.0,31.2526,31.2692,31.236,31.2609,45192.0
2018-01-10 12:30:00,37.6,37.65,37.59,37.63,48648.0,31.2692,31.3108,31.2609,31.2942,48648.0
2018-01-10 12:35:00,37.64,37.64,37.62,37.63,12672.0,31.3025,31.3025,31.2859,31.2942,12672.0
2018-01-10 12:40:00,37.62,37.66,37.62,37.65,25152.0,31.2859,31.3191,31.2859,31.3108,25152.0
2018-01-10 12:45:00,37.64,37.67,37.64,37.65,31376.0,31.3025,31.3274,31.3025,31.3108,31376.0
2018-01-10 12:50:00,37.65,37.66,37.63,37.63,50064.0,31.3108,31.3191,31.2942,31.2942,50064.0
2018-01-10 12:55:00,37.63,37.67,37.63,37.66,36972.0,31.2942,31.3274,31.2942,31.3191,36972.0
2018-01-10 13:00:00,37.67,37.74,37.66,37.73,35204.0,31.3274,31.3857,31.3191,31.3773,35204.0
2018-01-10 13:05:00,37.74,37.77,37.74,37.77,109696.0,31.3857,31.4106,31.3857,31.4106,109696.0
2018-01-10 13:10:00,37.77,37.77,37.74,37.75,39052.0,31.4106,31.4106,31.3857,31.394,39052.0
2018-01-10 13:15:00,37.74,37.75,37.69,37.7,22596.0,31.3857,31.394,31.3441,31.3524,22596.0
2018-01-10 13:20:00,37.69,37.7,37.67,37.68,41668.0,31.3441,31.3524,31.3274,31.3358,41668.0
2018-01-10 13:25:00,37.67,37.7,37.67,37.7,12980.0,31.3274,31.3524,31.3274,31.3524,12980.0
2018-01-10 13:30:00,37.69,37.7,37.68,37.69,15404.0,31.3441,31.3524,31.3358,31.3441,15404.0
2018-01-10 13:35:00,37.7,37.7,37.66,37.68,44436.0,31.3524,31.3524,31.3191,31.3358,44436.0
2018-01-10 13:40:00,37.68,37.69,37.66,37.66,16536.0,31.3358,31.3441,31.3191,31.3191,16536.0
2018-01-10 13:45:00,37.65,37.66,37.63,37.66,26300.0,31.3108,31.3191,31.2942,31.3191,26300.0
2018-01-10 13:50:00,37.66,37.7,37.65,37.68,62892.0,31.3191,31.3524,31.3108,31.3358,62892.0
2018-01-10 13:55:00,37.67,37.7,37.66,37.68,26176.0,31.3274,31.3524,31.3191,31.3358,26176.0
2018-01-10 14:00:00,37.67,37.69,37.66,37.66,21400.0,31.3274,31.3441,31.3191,31.3191,21400.0
2018-01-10 14:05:00,37.66,37.66,37.63,37.63,29704.0,31.3191,31.3191,31.2942,31.2942,29704.0
2018-01-10 14:10:00,37.63,37.65,37.62,37.63,45008.0,31.2942,31.3108,31.2859,31.2942,45008.0
2018-01-10 14:15:00,37.62,37.64,37.62,37.63,34400.0,31.2859,31.3025,31.2859,31.2942,34400.0
2018-01-10 14:20:00,37.64,37.65,37.6,37.61,64040.0,31.3025,31.3108,31.2692,31.2775,64040.0
2018-01-10 14:25:00,37.61,37.63,37.59,37.6,38904.0,31.2775,31.2942,31.2609,31.2692,38904.0
2018-01-10 14:30:00,37.6,37.63,37.59,37.61,52612.0,31.2692,31.2942,31.2609,31.2775,52612.0
2018-01-10 14:35:00,37.62,37.63,37.6,37.6,22632.0,31.2859,31.2942,31.2692,31.2692,22632.0
2018-01-10 14:40:00,37.61,37.63,37.59,37.61,32184.0,31.2775,31.2942,31.2609,31.2775,32184.0
2018-01-10 14:45:00,37.6,37.63,37.59,37.6,32216.0,31.2692,31.2942,31.2609,31.2692,32216.0
2018-01-10 14:50:00,37.59,37.62,37.59,37.61,30264.0,31.2609,31.2859,31.2609,31.2775,30264.0
2018-01-10 14:55:00,37.6,37.63,37.6,37.63,26424.0,31.2692,31.2942,31.2692,31.2942,26424.0
2018-01-10 15:00:00,37.63,37.63,37.58,37.61,37556.0,31.2942,31.2942,31.2526,31.2775,37556.0
2018-01-10 15:05:00,37.6,37.64,37.58,37.59,39964.0,31.2692,31.3025,31.2526,31.2609,39964.0
2018-01-10 15:10:00,37.6,37.61,37.59,37.6,45064.0,31.2692,31.2775,31.2609,31.2692,45064.0
2018-01-10 15:15:00,37.61,37.65,37.61,37.65,53068.0,31.2775,31.3108,31.2775,31.3108,53068.0
2018-01-10 15:20:00,37.65,37.67,37.65,37.66,58728.0,31.3108,31.3274,31.3108,31.3191,58728.0
2018-01-10 15:25:00,37.67,37.67,37.64,37.67,48328.0,31.3274,31.3274,31.3025,31.3274,48328.0
2018-01-10 15:30:00,37.66,37.67,37.65,37.67,61772.0,31.3191,31.3274,31.3108,31.3274,61772.0
2018-01-10 15:35:00,37.67,37.68,37.64,37.64,106616.0,31.3274,31.3358,31.3025,31.3025,106616.0
2018-01-10 15:40:00,37.65,37.65,37.62,37.65,184256.0,31.3108,31.3108,31.2859,31.3108,184256.0
2018-01-10 15:45:00,37.65,37.71,37.65,37.68,138136.0,31.3108,31.3607,31.3108,31.3358,138136.0
2018-01-10 15:50:00,37.69,37.7,37.67,37.7,125020.0,31.3441,31.3524,31.3274,31.3524,125020.0
2018-01-10 15:55:00,37.7,37.7,37.62,37.65,364488.0,31.3524,31.3524,31.2859,31.3108,364488.0
2018-01-11 09:30:00,37.63,37.65,37.44,37.62,287236.0,31.2942,31.3108,31.1362,31.2859,287236.0
2018-01-11 09:35:00,37.61,37.68,37.55,37.64,139240.0,31.2775,31.3358,31.2276,31.3025,139240.0
2018-01-11 09:40:00,37.65,37.74,37.64,37.74,213812.0,31.3108,31.3857,31.3025,31.3857,213812.0
2018-01-11 09:45:00,37.72,37.72,37.64,37.66,118060.0,31.369,31.369,31.3025,31.3191,118060.0
2018-01-11 09:50:00,37.65,37.69,37.6,37.65,94024.0,31.3108,31.3441,31.2692,31.3108,94024.0
2018-01-11 09:55:00,37.64,37.72,37.63,37.71,43072.0,31.3025,31.369,31.2942,31.3607,43072.0
2018-01-11 10:00:00,37.72,37.72,37.65,37.69,30976.0,31.369,31.369,31.3108,31.3441,30976.0
2018-01-11 10:05:00,37.67,37.72,37.65,37.7,31756.0,31.3274,31.369,31.3108,31.3524,31756.0
2018-01-11 10:10:00,37.7,37.7,37.63,37.65,92720.0,31.3524,31.3524,31.2942,31.3108,92720.0
2018-01-11 10:15:00,37.65,37.65,37.55,37.55,65808.0,31.3108,31.3108,31.2276,31.2276,65808.0
2018-01-11 10:20:00,37.55,37.61,37.55,37.61,50444.0,31.2276,31.2775,31.2276,31.2775,50444.0
2018-01-11 10:25:00,37.6,37.67,37.6,37.66,37792.0,31.2692,31.3274,31.2692,31.3191,37792.0
2018-01-11 10:30:00,37.67,37.68,37.62,37.63,37092.0,31.3274,31.3358,31.2859,31.2942,37092.0
2018-01-11 10:35:00,37.63,37.64,37.6,37.61,23040.0,31.2942,31.3025,31.2692,31.2775,23040.0
2018-01-11 10:40:00,37.6,37.62,37.6,37.62,23916.0,31.2692,31.2859,31.2692,31.2859,23916.0
2018-01-11 10:45:00,37.61,37.66,37.61,37.66,47776.0,31.2775,31.3191,31.2775,31.3191,47776.0
2018-01-11 10:50:00,37.68,37.69,37.64,37.65,27756.0,31.3358,31.3441,31.3025,31.3108,27756.0
2018-01-11 10:55:00,37.65,37.7,37.65,37.67,34260.0,31.3108,31.3524,31.3108,31.3274,34260.0
2018-01-11 11:00:00,37.68,37.7,37.66,37.7,29692.0,31.3358,31.3524,31.3191,31.3524,29692.0
2018-01-11 11:05:00,37.7,37.71,37.65,37.66,46136.0,31.3524,31.3607,31.3108,31.3191,46136.0
2018-01-11 11:10:00,37.65,37.71,37.64,37.7,35284.0,31.3108,31.3607,31.3025,31.3524,35284.0
2018-01-11 11:15:00,37.69,37.77,37.66,37.77,117512.0,31.3441,31.4106,31.3191,31.4106,117512.0
2018-01-11 11:20:00,37.75,37.75,37.7,37.73,75764.0,31.394,31.394,31.3524,31.3773,75764.0
2018-01-11 11:25:00,37.72,37.73,37.68,37.7,35880.0,31.369,31.3773,31.3358,31.3524,35880.0
2018-01-11 11:30:00,37.71,37.71,37.67,37.69,30728.0,31.3607,31.3607,31.3274,31.3441,30728.0
2018-01-11 11:35:00,37.72,37.73,37.7,37.71,44712.0,31.369,31.3773,31.3524,31.3607,44712.0
2018-01-11 11:40:00,37.71,37.73,37.69,37.7,26800.0,31.3607,31.3773,31.3441,31.3524,26800.0
2018-01-11 11:45:00,37.69,37.72,37.68,37.7,33052.0,31.3441,31.369,31.3358,31.3524,33052.0
2018-01-11 11:50:00,37.7,37.7,37.69,37.69,29508.0,31.3524,31.3524,31.3441,31.3441,29508.0
2018-01-11 11:55:00,37.68,37.7,37.67,37.67,31448.0,31.3358,31.3524,31.3274,31.3274,31448.0
2018-01-11 12:00:00,37.67,37.7,37.66,37.68,34568.0,31.3274,31.3524,31.3191,31.3358,34568.0
2018-01-11 12:05:00,37.68,37.69,37.66,37.67,20208.0,31.3358,31.3441,31.3191,31.3274,20208.0
2018-01-11 12:10:00,37.67,37.67,37.65,37.66,21228.0,31.3274,31.3274,31.3108,31.3191,21228.0
2018-01-11 12:15:00,37.66,37.68,37.65,37.66,25376.0,31.3191,31.3358,31.3108,31.3191,25376.0
2018-01-11 12:20:00,37.67,37.67,37.65,37.66,19508.0,31.3274,31.3274,31.3108,31.3191,19508.0
2018-01-11 12:25:00,37.65,37.66,37.6,37.6,15732.0,31.3108,31.3191,31.2692,31.2692,15732.0
2018-01-11 12:30:00,37.6,37.63,37.59,37.61,26920.0,31.2692,31.2942,31.2609,31.2775,26920.0
2018-01-11 12:35:00,37.61,37.63,37.6,37.63,74536.0,31.2775,31.2942,31.2692,31.2942,74536.0
2018-01-11 12:40:00,37.63,37.63,37.61,37.62,14292.0,31.2942,31.2942,31.2775,31.2859,14292.0
2018-01-11 12:45:00,37.61,37.63,37.61,37.62,17528.0,31.2775,31.2942,31.2775,31.2859,17528.0
2018-01-11 12:50:00,37.62,37.62,37.6,37.6,10880.0,31.2859,31.2859,31.2692,31.2692,10880.0
2018-01-11 12:55:00,37.59,37.61,37.59,37.6,18644.0,31.2609,31.2775,31.2609,31.2692,18644.0
2018-01-11 13:00:00,37.6,37.63,37.59,37.62,26568.0,31.2692,31.2942,31.2609,31.2859,26568.0
2018-01-11 13:05:00,37.63,37.64,37.62,37.62,13356.0,31.2942,31.3025,31.2859,31.2859,13356.0
2018-01-11 13:10:00,37.63,37.66,37.61,37.65,57092.0,31.2942,31.3191,31.2775,31.3108,57092.0
2018-01-11 13:15:00,37.65,37.66,37.63,37.65,15720.0,31.3108,31.3191,31.2942,31.3108,15720.0
2018-01-11 13:20:00,37.64,37.66,37.63,37.65,85308.0,31.3025,31.3191,31.2942,31.3108,85308.0
2018-01-11 13:25:00,37.65,37.66,37.63,37.66,43764.0,31.3108,31.3191,31.2942,31.3191,43764.0
2018-01-11 13:30:00,37.65,37.66,37.62,37.65,28676.0,31.3108,31.3191,31.2859,31.3108,28676.0
2018-01-11 13:35:00,37.66,37.66,37.63,37.64,45836.0,31.3191,31.3191,31.2942,31.3025,45836.0
2018-01-11 13:40:00,37.64,37.67,37.63,37.65,31904.0,31.3025,31.3274,31.2942,31.3108,31904.0
2018-01-11 13:45:00,37.65,37.65,37.62,37.63,34508.0,31.3108,31.3108,31.2859,31.2942,34508.0
2018-01-11 13:50:00,37.63,37.64,37.61,37.62,33160.0,31.2942,31.3025,31.2775,31.2859,33160.0
2018-01-11 13:55:00,37.62,37.64,37.62,37.63,77940.0,31.2859,31.3025,31.2859,31.2942,77940.0
2018-01-11 14:00:00,37.63,37.66,37.63,37.63,68228.0,31.2942,31.3191,31.2942,31.2942,68228.0
2018-01-11 14:05:00,37.63,37.65,37.63,37.64,59228.0,31.2942,31.3108,31.2942,31.3025,59228.0
2018-01-11 14:10:00,37.65,37.66,37.63,37.64,36344.0,31.3108,31.3191,31.2942,31.3025,36344.0
2018-01-11 14:15:00,37.64,37.65,37.6,37.61,71200.0,31.3025,31.3108,31.2692,31.2775,71200.0
2018-01-11 14:20:00,37.6,37.62,37.58,37.59,44812.0,31.2692,31.2859,31.2526,31.2609,44812.0
2018-01-11 14:25:00,37.59,37.6,37.58,37.59,133824.0,31.2609,31.2692,31.2526,31.2609,133824.0
2018-01-11 14:30:00,37.6,37.6,37.57,37.57,176360.0,31.2692,31.2692,31.2443,31.2443,176360.0
2018-01-11 14:35:00,37.57,37.58,37.56,37.56,43672.0,31.2443,31.2526,31.236,31.236,43672.0
2018-01-11 14:40:00,37.56,37.6,37.55,37.59,32004.0,31.236,31.2692,31.2276,31.2609,32004.0
2018-01-11 14:45:00,37.59,37.6,37.58,37.59,191252.0,31.2609,31.2692,31.2526,31.2609,191252.0
2018-01-11 14:50:00,37.59,37.62,37.59,37.6,95244.0,31.2609,31.2859,31.2609,31.2692,95244.0
2018-01-11 14:55:00,37.61,37.61,37.59,37.6,52760.0,31.2775,31.2775,31.2609,31.2692,52760.0
2018-01-11 15:00:00,37.6,37.6,37.59,37.6,89676.0,31.2692,31.2692,31.2609,31.2692,89676.0
2018-01-11 15:05:00,37.6,37.6,37.58,37.6,50600.0,31.2692,31.2692,31.2526,31.2692,50600.0
2018-01-11 15:10:00,37.6,37.63,37.59,37.63,54108.0,31.2692,31.2942,31.2609,31.2942,54108.0
2018-01-11 15:15:00,37.63,37.64,37.61,37.62,139136.0,31.2942,31.3025,31.2775,31.2859,139136.0
2018-01-11 15:20:00,37.62,37.66,37.6,37.65,174844.0,31.2859,31.3191,31.2692,31.3108,174844.0
2018-01-11 15:25:00,37.65,37.65,37.56,37.56,70004.0,31.3108,31.3108,31.236,31.236,70004.0
2018-01-11 15:30:00,37.57,37.57,37.53,37.56,86804.0,31.2443,31.2443,31.211,31.236,86804.0
2018-01-11 15:35:00,37.55,37.63,37.55,37.6,53776.0,31.2276,31.2942,31.2276,31.2692,53776.0
2018-01-11 15:40:00,37.6,37.6,37.56,37.57,86712.0,31.2692,31.2692,31.236,31.2443,86712.0
2018-01-11 15:45:00,37.58,37.6,37.56,37.58,182532.0,31.2526,31.2692,31.236,31.2526,182532.0
2018-01-11 15:50:00,37.59,37.63,37.58,37.59,234880.0,31.2609,31.2942,31.2526,31.2609,234880.0
2018-01-11 15:55:00,37.6,37.62,37.54,37.62,472700.0,31.2692,31.2859,31.2193,31.2859,472700.0
2018-01-12 09:30:00,37.53,37.57,37.33,37.36,118060.0,31.211,31.2443,31.0447,31.0696,118060.0
2018-01-12 09:35:00,37.38,37.47,37.32,37.43,154572.0,31.0863,31.1611,31.0364,31.1279,154572.0
2018-01-12 09:40:00,37.4,37.42,37.38,37.4,55296.0,31.1029,31.1195,31.0863,31.1029,55296.0
2018-01-12 09:45:00,37.4,37.51,37.38,37.51,59940.0,31.1029,31.1944,31.0863,31.1944,59940.0
2018-01-12 09:50:00,37.49,37.52,37.48,37.51,29252.0,31.1778,31.2027,31.1694,31.1944,29252.0
2018-01-12 09:55:00,37.48,37.62,37.48,37.6,54040.0,31.1694,31.2859,31.1694,31.2692,54040.0
2018-01-12 10:00:00,37.57,37.61,37.54,37.61,42092.0,31.2443,31.2775,31.2193,31.2775,42092.0
2018-01-12 10:05:00,37.62,37.65,37.58,37.6,58584.0,31.2859,31.3108,31.2526,31.2692,58584.0
2018-01-12 10:10:00,37.6,37.72,37.6,37.68,44260.0,31.2692,31.369,31.2692,31.3358,44260.0
2018-01-12 10:15:00,37.71,37.73,37.62,37.65,34652.0,31.3607,31.3773,31.2859,31.3108,34652.0
2018-01-12 10:20:00,37.64,37.68,37.6,37.65,30728.0,31.3025,31.3358,31.2692,31.3108,30728.0
2018-01-12 10:25:00,37.65,37.7,37.65,37.66,24520.0,31.3108,31.3524,31.3108,31.3191,24520.0
2018-01-12 10:30:00,37.67,37.67,37.64,37.66,19744.0,31.3274,31.3274,31.3025,31.3191,19744.0
2018-01-12 10:35:00,37.66,37.71,37.66,37.71,21240.0,31.3191,31.3607,31.3191,31.3607,21240.0
2018-01-12 10:40:00,37.71,37.77,37.68,37.74,89500.0,31.3607,31.4106,31.3358,31.3857,89500.0
2018-01-12 10:45:00,37.75,37.79,37.72,37.77,204452.0,31.394,31.4272,31.369,31.4106,204452.0
2018-01-12 10:50:00,37.79,37.85,37.76,37.85,38876.0,31.4272,31.4771,31.4023,31.4771,38876.0
2018-01-12 10:55:00,37.85,37.85,37.78,37.81,47016.0,31.4771,31.4771,31.4189,31.4439,47016.0
2018-01-12 11:00:00,37.81,37.82,37.79,37.8,36108.0,31.4439,31.4522,31.4272,31.4356,36108.0
2018-01-12 11:05:00,37.79,37.8,37.75,37.77,49396.0,31.4272,31.4356,31.394,31.4106,49396.0
2018-01-12 11:10:00,37.77,37.78,37.73,37.74,40196.0,31.4106,31.4189,31.3773,31.3857,40196.0
2018-01-12 11:15:00,37.74,37.78,37.74,37.77,25792.0,31.3857,31.4189,31.3857,31.4106,25792.0
2018-01-12 11:20:00,37.77,37.82,37.76,37.81,30152.0,31.4106,31.4522,31.4023,31.4439,30152.0
2018-01-12 11:25:00,37.81,37.83,37.8,37.81,32852.0,31.4439,31.4605,31.4356,31.4439,32852.0
2018-01-12 11:30:00,37.82,37.86,37.8,37.85,50988.0,31.4522,31.4855,31.4356,31.4771,50988.0
2018-01-12 11:35:00,37.86,37.87,37.84,37.85,33484.0,31.4855,31.4938,31.4688,31.4771,33484.0
2018-01-12 11:40:00,37.85,37.86,37.81,37.82,52024.0,31.4771,31.4855,31.4439,31.4522,52024.0
2018-01-12 11:45:00,37.83,37.84,37.8,37.83,78372.0,31.4605,31.4688,31.4356,31.4605,78372.0
2018-01-12 11:50:00,37.82,37.83,37.78,37.8,80988.0,31.4522,31.4605,31.4189,31.4356,80988.0
2018-01-12 11:55:00,37.79,37.8,37.76,37.77,28720.0,31.4272,31.4356,31.4023,31.4106,28720.0
2018-01-12 12:00:00,37.77,37.77,37.72,37.72,29416.0,31.4106,31.4106,31.369,31.369,29416.0
2018-01-12 12:05:00,37.73,37.74,37.72,37.72,13200.0,31.3773,31.3857,31.369,31.369,13200.0
2018-01-12 12:10:00,37.73,37.73,37.71,37.72,23084.0,31.3773,31.3773,31.3607,31.369,23084.0
2018-01-12 12:15:00,37.72,37.72,37.66,37.66,69640.0,31.369,31.369,31.3191,31.3191,69640.0
2018-01-12 12:20:00,37.67,37.68,37.66,37.67,40884.0,31.3274,31.3358,31.3191,31.3274,40884.0
2018-01-12 12:25:00,37.66,37.67,37.64,37.66,15116.0,31.3191,31.3274,31.3025,31.3191,15116.0
2018-01-12 12:30:00,37.65,37.68,37.65,37.68,9200.0,31.3108,31.3358,31.3108,31.3358,9200.0
2018-01-12 12:35:00,37.67,37.67,37.65,37.65,11636.0,31.3274,31.3274,31.3108,31.3108,11636.0
2018-01-12 12:40:00,37.65,37.66,37.64,37.66,25820.0,31.3108,31.3191,31.3025,31.3191,25820.0
2018-01-12 12:45:00,37.66,37.68,37.64,37.66,15944.0,31.3191,31.3358,31.3025,31.3191,15944.0
2018-01-12 12:50:00,37.65,37.66,37.65,37.65,13640.0,31.3108,31.3191,31.3108,31.3108,13640.0
2018-01-12 12:55:00,37.66,37.68,37.65,37.68,29324.0,31.3191,31.3358,31.3108,31.3358,29324.0
2018-01-12 13:00:00,37.67,37.68,37.67,37.68,15968.0,31.3274,31.3358,31.3274,31.3358,15968.0
2018-01-12 13:05:00,37.68,37.7,37.68,37.68,24304.0,31.3358,31.3524,31.3358,31.3358,24304.0
2018-01-12 13:10:00,37.68,37.69,37.66,37.67,27940.0,31.3358,31.3441,31.3191,31.3274,27940.0
2018-01-12 13:15:00,37.66,37.68,37.66,37.67,15936.0,31.3191,31.3358,31.3191,31.3274,15936.0
2018-01-12 13:20:00,37.67,37.68,37.67,37.67,7356.0,31.3274,31.3358,31.3274,31.3274,7356.0
2018-01-12 13:25:00,37.67,37.68,37.66,37.66,22880.0,31.3274,31.3358,31.3191,31.3191,22880.0
2018-01-12 13:30:00,37.67,37.69,37.67,37.68,15472.0,31.3274,31.3441,31.3274,31.3358,15472.0
2018-01-12 13:35:00,37.68,37.7,37.68,37.7,7632.0,31.3358,31.3524,31.3358,31.3524,7632.0
2018-01-12 13:40:00,37.7,37.72,37.69,37.71,16196.0,31.3524,31.369,31.3441,31.3607,16196.0
2018-01-12 13:45:00,37.72,37.74,37.71,37.73,41704.0,31.369,31.3857,31.3607,31.3773,41704.0
2018-01-12 13:50:00,37.72,37.75,37.72,37.74,35752.0,31.369,31.394,31.369,31.3857,35752.0
2018-01-12 13:55:00,37.75,37.75,37.72,37.73,51500.0,31.394,31.394,31.369,31.3773,51500.0
2018-01-12 14:00:00,37.74,37.77,37.74,37.75,49964.0,31.3857,31.4106,31.3857,31.394,49964.0
2018-01-12 14:05:00,37.75,37.77,37.74,37.76,39904.0,31.394,31.4106,31.3857,31.4023,39904.0
2018-01-12 14:10:00,37.75,37.75,37.72,37.73,41652.0,31.394,31.394,31.369,31.3773,41652.0
2018-01-12 14:15:00,37.73,37.75,37.73,37.74,35964.0,31.3773,31.394,31.3773,31.3857,35964.0
2018-01-12 14:20:00,37.74,37.76,37.74,37.75,40280.0,31.3857,31.4023,31.3857,31.394,40280.0
2018-01-12 14:25:00,37.75,37.75,37.73,37.73,63536.0,31.394,31.394,31.3773,31.3773,63536.0
2018-01-12 14:30:00,37.74,37.74,37.72,37.72,42468.0,31.3857,31.3857,31.369,31.369,42468.0
2018-01-12 14:35:00,37.72,37.74,37.71,37.72,48928.0,31.369,31.3857,31.3607,31.369,48928.0
2018-01-12 14:40:00,37.72,37.72,37.7,37.7,31300.0,31.369,31.369,31.3524,31.3524,31300.0
2018-01-12 14:45:00,37.71,37.71,37.69,37.69,29088.0,31.3607,31.3607,31.3441,31.3441,29088.0
2018-01-12 14:50:00,37.7,37.7,37.68,37.69,32020.0,31.3524,31.3524,31.3358,31.3441,32020.0
2018-01-12 14:55:00,37.69,37.71,37.68,37.71,15648.0,31.3441,31.3607,31.3358,31.3607,15648.0
2018-01-12 15:00:00,37.71,37.71,37.69,37.69,32620.0,31.3607,31.3607,31.3441,31.3441,32620.0
2018-01-12 15:05:00,37.7,37.7,37.68,37.68,27860.0,31.3524,31.3524,31.3358,31.3358,27860.0
2018-01-12 15:10:00,37.67,37.67,37.62,37.63,40700.0,31.3274,31.3274,31.2859,31.2942,40700.0
2018-01-12 15:15:00,37.64,37.64,37.6,37.64,37516.0,31.3025,31.3025,31.2692,31.3025,37516.0
2018-01-12 15:20:00,37.64,37.65,37.62,37.64,44132.0,31.3025,31.3108,31.2859,31.3025,44132.0
2018-01-12 15:25:00,37.64,37.65,37.62,37.63,44080.0,31.3025,31.3108,31.2859,31.2942,44080.0
2018-01-12 15:30:00,37.63,37.65,37.62,37.65,63124.0,31.2942,31.3108,31.2859,31.3108,63124.0
2018-01-12 15:35:00,37.64,37.65,37.6,37.61,85728.0,31.3025,31.3108,31.2692,31.2775,85728.0
2018-01-12 15:40:00,37.61,37.63,37.6,37.61,112732.0,31.2775,31.2942,31.2692,31.2775,112732.0
2018-01-12 15:45:00,37.61,37.63,37.59,37.59,105360.0,31.2775,31.2942,31.2609,31.2609,105360.0
2018-01-12 15:50:00,37.59,37.6,37.54,37.56,116324.0,31.2609,31.2692,31.2193,31.236,116324.0
2018-01-12 15:55:00,37.56,37.58,37.52,37.57,300144.0,31.236,31.2526,31.2027,31.2443,300144.0
2018-01-16 09:30:00,37.61,37.73,37.58,37.73,211820.0,31.2775,31.3773,31.2526,31.3773,211820.0
2018-01-16 09:35:00,37.66,37.74,37.6,37.73,71788.0,31.3191,31.3857,31.2692,31.3773,71788.0
2018-01-16 09:40:00,37.73,37.77,37.68,37.73,72468.0,31.3773,31.4106,31.3358,31.3773,72468.0
2018-01-16 09:45:00,37.71,37.71,37.63,37.68,105752.0,31.3607,31.3607,31.2942,31.3358,105752.0
2018-01-16 09:50:00,37.68,37.72,37.67,37.72,37380.0,31.3358,31.369,31.3274,31.369,37380.0
2018-01-16 09:55:00,37.72,37.73,37.63,37.63,22688.0,31.369,31.3773,31.2942,31.2942,22688.0
2018-01-16 10:00:00,37.63,37.66,37.58,37.63,94664.0,31.2942,31.3191,31.2526,31.2942,94664.0
2018-01-16 10:05:00,37.63,37.63,37.53,37.55,58500.0,31.2942,31.2942,31.211,31.2276,58500.0
2018-01-16 10:10:00,37.55,37.55,37.45,37.47,74564.0,31.2276,31.2276,31.1445,31.1611,74564.0
2018-01-16 10:15:00,37.47,37.47,37.43,37.45,60016.0,31.1611,31.1611,31.1279,31.1445,60016.0
2018-01-16 10:20:00,37.45,37.45,37.4,37.43,43008.0,31.1445,31.1445,31.1029,31.1279,43008.0
2018-01-16 10:25:00,37.42,37.45,37.39,37.4,249596.0,31.1195,31.1445,31.0946,31.1029,249596.0
2018-01-16 10:30:00,37.41,37.42,37.29,37.29,85936.0,31.1112,31.1195,31.0114,31.0114,85936.0
2018-01-16 10:35:00,37.28,37.34,37.27,37.33,119944.0,31.0031,31.053,30.9948,31.0447,119944.0
2018-01-16 10:40:00,37.33,37.35,37.29,37.35,46676.0,31.0447,31.0613,31.0114,31.0613,46676.0
2018-01-16 10:45:00,37.34,37.34,37.3,37.32,32192.0,31.053,31.053,31.0197,31.0364,32192.0
2018-01-16 10:50:00,37.33,37.34,37.31,37.32,31236.0,31.0447,31.053,31.0281,31.0364,31236.0
2018-01-16 10:55:00,37.32,37.33,37.28,37.32,45100.0,31.0364,31.0447,31.0031,31.0364,45100.0
2018-01-16 11:00:00,37.32,37.36,37.3,37.35,38112.0,31.0364,31.0696,31.0197,31.0613,38112.0
2018-01-16 11:05:00,37.35,37.37,37.32,37.34,35096.0,31.0613,31.078,31.0364,31.053,35096.0
2018-01-16 11:10:00,37.34,37.39,37.33,37.36,43220.0,31.053,31.0946,31.0447,31.0696,43220.0
2018-01-16 11:15:00,37.36,37.45,37.35,37.4,62140.0,31.0696,31.1445,31.0613,31.1029,62140.0
2018-01-16 11:20:00,37.4,37.46,37.38,37.46,46652.0,31.1029,31.1528,31.0863,31.1528,46652.0
2018-01-16 11:25:00,37.46,37.5,37.44,37.48,117324.0,31.1528,31.1861,31.1362,31.1694,117324.0
2018-01-16 11:30:00,37.48,37.49,37.44,37.47,99792.0,31.1694,31.1778,31.1362,31.1611,99792.0
2018-01-16 11:35:00,37.47,37.51,37.45,37.51,61708.0,31.1611,31.1944,31.1445,31.1944,61708.0
2018-01-16 11:40:00,37.49,37.56,37.47,37.56,51716.0,31.1778,31.236,31.1611,31.236,51716.0
2018-01-16 11:45:00,37.55,37.58,37.54,37.56,50844.0,31.2276,31.2526,31.2193,31.236,50844.0
2018-01-16 11:50:00,37.56,37.57,37.51,37.51,54512.0,31.236,31.2443,31.1944,31.1944,54512.0
2018-01-16 11:55:00,37.52,37.57,37.51,37.54,48660.0,31.2027,31.2443,31.1944,31.2193,48660.0
2018-01-16 12:00:00,37.54,37.57,37.53,37.54,82888.0,31.2193,31.2443,31.211,31.2193,82888.0
2018-01-16 12:05:00,37.54,37.62,37.54,37.6,107308.0,31.2193,31.2859,31.2193,31.2692,107308.0
2018-01-16 12:10:00,37.59,37.6,37.55,37.6,22640.0,31.2609,31.2692,31.2276,31.2692,22640.0
2018-01-16 12:15:00,37.59,37.6,37.58,37.6,21092.0,31.2609,31.2692,31.2526,31.2692,21092.0
2018-01-16 12:20:00,37.59,37.6,37.57,37.59,37584.0,31.2609,31.2692,31.2443,31.2609,37584.0
2018-01-16 12:25:00,37.57,37.61,37.57,37.59,19500.0,31.2443,31.2775,31.2443,31.2609,19500.0
2018-01-16 12:30:00,37.59,37.6,37.58,37.6,31432.0,31.2609,31.2692,31.2526,31.2692,31432.0
2018-01-16 12:35:00,37.6,37.6,37.58,37.59,19240.0,31.2692,31.2692,31.2526,31.2609,19240.0
2018-01-16 12:40:00,37.58,37.6,37.56,37.58,17872.0,31.2526,31.2692,31.236,31.2526,17872.0
2018-01-16 12:45:00,37.57,37.6,37.56,37.58,16340.0,31.2443,31.2692,31.236,31.2526,16340.0
2018-01-16 12:50:00,37.59,37.61,37.57,37.6,26300.0,31.2609,31.2775,31.2443,31.2692,26300.0
2018-01-16 12:55:00,37.6,37.63,37.6,37.61,27196.0,31.2692,31.2942,31.2692,31.2775,27196.0
2018-01-16 13:00:00,37.62,37.68,37.62,37.68,122544.0,31.2859,31.3358,31.2859,31.3358,122544.0
2018-01-16 13:05:00,37.68,37.68,37.65,37.67,28996.0,31.3358,31.3358,31.3108,31.3274,28996.0
2018-01-16 13:10:00,37.66,37.67,37.63,37.63,44724.0,31.3191,31.3274,31.2942,31.2942,44724.0
2018-01-16 13:15:00,37.63,37.64,37.58,37.58,54680.0,31.2942,31.3025,31.2526,31.2526,54680.0
2018-01-16 13:20:00,37.59,37.62,37.59,37.6,43488.0,31.2609,31.2859,31.2609,31.2692,43488.0
2018-01-16 13:25:00,37.6,37.67,37.59,37.67,56804.0,31.2692,31.3274,31.2609,31.3274,56804.0
2018-01-16 13:30:00,37.67,37.68,37.65,37.65,26024.0,31.3274,31.3358,31.3108,31.3108,26024.0
2018-01-16 13:35:00,37.65,37.65,37.6,37.62,26500.0,31.3108,31.3108,31.2692,31.2859,26500.0
2018-01-16 13:40:00,37.62,37.64,37.61,37.63,17200.0,31.2859,31.3025,31.2775,31.2942,17200.0
2018-01-16 13:45:00,37.63,37.67,37.63,37.64,57780.0,31.2942,31.3274,31.2942,31.3025,57780.0
2018-01-16 13:50:00,37.64,37.67,37.63,37.67,46952.0,31.3025,31.3274,31.2942,31.3274,46952.0
2018-01-16 13:55:00,37.67,37.67,37.62,37.64,52308.0,31.3274,31.3274,31.2859,31.3025,52308.0
2018-01-16 14:00:00,37.63,37.68,37.62,37.68,34528.0,31.2942,31.3358,31.2859,31.3358,34528.0
2018-01-16 14:05:00,37.68,37.7,37.66,37.69,29016.0,31.3358,31.3524,31.3191,31.3441,29016.0
2018-01-16 14:10:00,37.7,37.7,37.63,37.63,66676.0,31.3524,31.3524,31.2942,31.2942,66676.0
2018-01-16 14:15:00,37.63,37.66,37.61,37.66,46144.0,31.2942,31.3191,31.2775,31.3191,46144.0
2018-01-16 14:20:00,37.65,37.66,37.6,37.62,25292.0,31.3108,31.3191,31.2692,31.2859,25292.0
2018-01-16 14:25:00,37.61,37.65,37.61,37.64,40088.0,31.2775,31.3108,31.2775,31.3025,40088.0
2018-01-16 14:30:00,37.64,37.7,37.63,37.69,38444.0,31.3025,31.3524,31.2942,31.3441,38444.0
2018-01-16 14:35:00,37.7,37.7,37.66,37.67,49004.0,31.3524,31.3524,31.3191,31.3274,49004.0
2018-01-16 14:40:00,37.66,37.67,37.63,37.66,38308.0,31.3191,31.3274,31.2942,31.3191,38308.0
2018-01-16 14:45:00,37.66,37.66,37.62,37.65,92924.0,31.3191,31.3191,31.2859,31.3108,92924.0
2018-01-16 14:50:00,37.66,37.7,37.66,37.67,46032.0,31.3191,31.3524,31.3191,31.3274,46032.0
2018-01-16 14:55:00,37.67,37.69,37.64,37.68,47496.0,31.3274,31.3441,31.3025,31.3358,47496.0
2018-01-16 15:00:00,37.68,37.72,37.67,37.72,64568.0,31.3358,31.369,31.3274,31.369,64568.0
2018-01-16 15:05:00,37.71,37.72,37.68,37.72,78164.0,31.3607,31.369,31.3358,31.369,78164.0
2018-01-16 15:10:00,37.72,37.73,37.69,37.7,73116.0,31.369,31.3773,31.3441,31.3524,73116.0
2018-01-16 15:15:00,37.69,37.69,37.61,37.63,52640.0,31.3441,31.3441,31.2775,31.2942,52640.0
2018-01-16 15:20:00,37.64,37.68,37.61,37.61,63436.0,31.3025,31.3358,31.2775,31.2775,63436.0
2018-01-16 15:25:00,37.61,37.66,37.59,37.64,53608.0,31.2775,31.3191,31.2609,31.3025,53608.0
2018-01-16 15:30:00,37.65,37.65,37.62,37.63,134008.0,31.3108,31.3108,31.2859,31.2942,134008.0
2018-01-16 15:35:00,37.64,37.67,37.64,37.64,99264.0,31.3025,31.3274,31.3025,31.3025,99264.0
2018-01-16 15:40:00,37.64,37.66,37.6,37.66,120924.0,31.3025,31.3191,31.2692,31.3191,120924.0
2018-01-16 15:45:00,37.66,37.69,37.65,37.69,107020.0,31.3191,31.3441,31.3108,31.3441,107020.0
2018-01-16 15:50:00,37.69,37.69,37.63,37.63,143312.0,31.3441,31.3441,31.2942,31.2942,143312.0
2018-01-16 15:55:00,37.64,37.66,37.62,37.65,298924.0,31.3025,31.3191,31.2859,31.3108,298924.0
2018-01-17 09:30:00,37.74,37.85,37.66,37.72,205064.0,31.3857,31.4771,31.3191,31.369,205064.0
2018-01-17 09:35:00,37.74,37.77,37.67,37.68,107576.0,31.3857,31.4106,31.3274,31.3358,107576.0
2018-01-17 09:40:00,37.69,37.78,37.66,37.75,60404.0,31.3441,31.4189,31.3191,31.394,60404.0
2018-01-17 09:45:00,37.75,37.76,37.65,37.69,18292.0,31.394,31.4023,31.3108,31.3441,18292.0
2018-01-17 09:50:00,37.71,37.77,37.68,37.69,43680.0,31.3607,31.4106,31.3358,31.3441,43680.0
2018-01-17 09:55:00,37.73,37.77,37.68,37.71,64400.0,31.3773,31.4106,31.3358,31.3607,64400.0
2018-01-17 10:00:00,37.69,37.81,37.69,37.8,62840.0,31.3441,31.4439,31.3441,31.4356,62840.0
2018-01-17 10:05:00,37.8,37.8,37.74,37.77,30532.0,31.4356,31.4356,31.3857,31.4106,30532.0
2018-01-17 10:10:00,37.76,37.8,37.74,37.77,52876.0,31.4023,31.4356,31.3857,31.4106,52876.0
2018-01-17 10:15:00,37.77,37.79,37.72,37.76,50340.0,31.4106,31.4272,31.369,31.4023,50340.0
2018-01-17 10:20:00,37.75,37.79,37.73,37.76,98052.0,31.394,31.4272,31.3773,31.4023,98052.0
2018-01-17 10:25:00,37.77,37.85,37.74,37.82,187692.0,31.4106,31.4771,31.3857,31.4522,187692.0
2018-01-17 10:30:00,37.84,37.91,37.81,37.87,57344.0,31.4688,31.527,31.4439,31.4938,57344.0
2018-01-17 10:35:00,37.88,37.92,37.85,37.88,143460.0,31.5021,31.5354,31.4771,31.5021,143460.0
2018-01-17 10:40:00,37.9,37.9,37.87,37.87,46604.0,31.5187,31.5187,31.4938,31.4938,46604.0
2018-01-17 10:45:00,37.85,37.86,37.84,37.84,13800.0,31.4771,31.4855,31.4688,31.4688,13800.0
2018-01-17 10:50:00,37.84,37.85,37.83,37.83,20400.0,31.4688,31.4771,31.4605,31.4605,20400.0
2018-01-17 10:55:00,37.83,37.85,37.82,37.84,21000.0,31.4605,31.4771,31.4522,31.4688,21000.0
2018-01-17 11:00:00,37.85,37.89,37.84,37.88,20456.0,31.4771,31.5104,31.4688,31.5021,20456.0
2018-01-17 11:05:00,37.87,37.93,37.85,37.91,59680.0,31.4938,31.5437,31.4771,31.527,59680.0
2018-01-17 11:10:00,37.91,37.96,37.91,37.94,35312.0,31.527,31.5686,31.527,31.552,35312.0
2018-01-17 11:15:00,37.94,37.94,37.9,37.94,41872.0,31.552,31.552,31.5187,31.552,41872.0
2018-01-17 11:20:00,37.94,37.95,37.91,37.92,22448.0,31.552,31.5603,31.527,31.5354,22448.0
2018-01-17 11:25:00,37.93,37.98,37.92,37.98,61648.0,31.5437,31.5852,31.5354,31.5852,61648.0
2018-01-17 11:30:00,37.97,37.98,37.95,37.96,40080.0,31.5769,31.5852,31.5603,31.5686,40080.0
2018-01-17 11:35:00,37.96,37.96,37.93,37.93,24296.0,31.5686,31.5686,31.5437,31.5437,24296.0
2018-01-17 11:40:00,37.93,37.97,37.92,37.93,38624.0,31.5437,31.5769,31.5354,31.5437,38624.0
2018-01-17 11:45:00,37.94,37.95,37.91,37.91,23832.0,31.552,31.5603,31.527,31.527,23832.0
2018-01-17 11:50:00,37.9,37.9,37.85,37.87,30836.0,31.5187,31.5187,31.4771,31.4938,30836.0
2018-01-17 11:55:00,37.87,37.9,37.86,37.89,23152.0,31.4938,31.5187,31.4855,31.5104,23152.0
2018-01-17 12:00:00,37.91,37.92,37.9,37.9,29700.0,31.527,31.5354,31.5187,31.5187,29700.0
2018-01-17 12:05:00,37.89,37.92,37.89,37.9,14904.0,31.5104,31.5354,31.5104,31.5187,14904.0
2018-01-17 12:10:00,37.9,37.92,37.88,37.9,27816.0,31.5187,31.5354,31.5021,31.5187,27816.0
2018-01-17 12:15:00,37.9,37.9,37.86,37.87,18264.0,31.5187,31.5187,31.4855,31.4938,18264.0
2018-01-17 12:20:00,37.85,37.89,37.85,37.88,16724.0,31.4771,31.5104,31.4771,31.5021,16724.0
2018-01-17 12:25:00,37.88,37.9,37.85,37.86,26304.0,31.5021,31.5187,31.4771,31.4855,26304.0
2018-01-17 12:30:00,37.87,37.89,37.87,37.87,31976.0,31.4938,31.5104,31.4938,31.4938,31976.0
2018-01-17 12:35:00,37.89,37.91,37.87,37.9,59208.0,31.5104,31.527,31.4938,31.5187,59208.0
2018-01-17 12:40:00,37.91,37.94,37.9,37.93,20324.0,31.527,31.552,31.5187,31.5437,20324.0
2018-01-17 12:45:00,37.93,37.94,37.91,37.94,12916.0,31.5437,31.552,31.527,31.552,12916.0
2018-01-17 12:50:00,37.93,37.97,37.93,37.97,25028.0,31.5437,31.5769,31.5437,31.5769,25028.0
2018-01-17 12:55:00,37.98,37.99,37.97,37.98,43472.0,31.5852,31.5936,31.5769,31.5852,43472.0
2018-01-17 13:00:00,37.98,38.03,37.98,38.03,25636.0,31.5852,31.6268,31.5852,31.6268,25636.0
2018-01-17 13:05:00,38.02,38.07,38.0,38.06,33720.0,31.6185,31.6601,31.6019,31.6518,33720.0
2018-01-17 13:10:00,38.06,38.06,38.02,38.02,20504.0,31.6518,31.6518,31.6185,31.6185,20504.0
2018-01-17 13:15:00,38.01,38.03,38.0,38.03,11308.0,31.6102,31.6268,31.6019,31.6268,11308.0
2018-01-17 13:20:00,38.02,38.05,38.0,38.02,24084.0,31.6185,31.6435,31.6019,31.6185,24084.0
2018-01-17 13:25:00,38.02,38.03,38.01,38.02,15916.0,31.6185,31.6268,31.6102,31.6185,15916.0
2018-01-17 13:30:00,38.02,38.04,38.02,38.04,14348.0,31.6185,31.6351,31.6185,31.6351,14348.0
2018-01-17 13:35:00,38.05,38.07,38.04,38.07,26468.0,31.6435,31.6601,31.6351,31.6601,26468.0
2018-01-17 13:40:00,38.07,38.13,38.06,38.12,38712.0,31.6601,31.71,31.6518,31.7017,38712.0
2018-01-17 13:45:00,38.12,38.13,38.06,38.06,117316.0,31.7017,31.71,31.6518,31.6518,117316.0
2018-01-17 13:50:00,38.06,38.12,38.06,38.12,312616.0,31.6518,31.7017,31.6518,31.7017,312616.0
2018-01-17 13:55:00,38.11,38.13,38.1,38.13,29252.0,31.6934,31.71,31.685,31.71,29252.0
2018-01-17 14:00:00,38.14,38.19,38.12,38.18,41176.0,31.7183,31.7599,31.7017,31.7516,41176.0
2018-01-17 14:05:00,38.17,38.17,38.12,38.16,37576.0,31.7433,31.7433,31.7017,31.7349,37576.0
2018-01-17 14:10:00,38.17,38.18,38.13,38.14,36072.0,31.7433,31.7516,31.71,31.7183,36072.0
2018-01-17 14:15:00,38.14,38.15,38.11,38.13,35392.0,31.7183,31.7266,31.6934,31.71,35392.0
2018-01-17 14:20:00,38.14,38.16,38.11,38.13,34360.0,31.7183,31.7349,31.6934,31.71,34360.0
2018-01-17 14:25:00,38.13,38.13,38.1,38.11,27344.0,31.71,31.71,31.685,31.6934,27344.0
2018-01-17 14:30:00,38.1,38.12,38.07,38.09,28536.0,31.685,31.7017,31.6601,31.6767,28536.0
2018-01-17 14:35:00,38.1,38.11,38.06,38.06,28040.0,31.685,31.6934,31.6518,31.6518,28040.0
2018-01-17 14:40:00,38.06,38.1,38.06,38.08,30528.0,31.6518,31.685,31.6518,31.6684,30528.0
2018-01-17 14:45:00,38.08,38.09,38.06,38.07,31032.0,31.6684,31.6767,31.6518,31.6601,31032.0
2018-01-17 14:50:00,38.07,38.09,38.04,38.04,29940.0,31.6601,31.6767,31.6351,31.6351,29940.0
2018-01-17 14:55:00,38.04,38.07,38.04,38.06,48680.0,31.6351,31.6601,31.6351,31.6518,48680.0
2018-01-17 15:00:00,38.05,38.05,38.04,38.04,21096.0,31.6435,31.6435,31.6351,31.6351,21096.0
2018-01-17 15:05:00,38.05,38.08,38.04,38.06,36512.0,31.6435,31.6684,31.6351,31.6518,36512.0
2018-01-17 15:10:00,38.06,38.08,38.03,38.03,64880.0,31.6518,31.6684,31.6268,31.6268,64880.0
2018-01-17 15:15:00,38.03,38.07,38.03,38.06,28876.0,31.6268,31.6601,31.6268,31.6518,28876.0
2018-01-17 15:20:00,38.05,38.06,38.02,38.02,41668.0,31.6435,31.6518,31.6185,31.6185,41668.0
2018-01-17 15:25:00,38.01,38.03,37.99,38.01,49344.0,31.6102,31.6268,31.5936,31.6102,49344.0
2018-01-17 15:30:00,38.01,38.02,37.99,38.02,38304.0,31.6102,31.6185,31.5936,31.6185,38304.0
2018-01-17 15:35:00,38.02,38.04,38.0,38.03,49844.0,31.6185,31.6351,31.6019,31.6268,49844.0
2018-01-17 15:40:00,38.03,38.06,38.03,38.03,48832.0,31.6268,31.6518,31.6268,31.6268,48832.0
2018-01-17 15:45:00,38.04,38.04,37.99,38.01,61928.0,31.6351,31.6351,31.5936,31.6102,61928.0
2018-01-17 15:50:00,38.02,38.02,37.99,38.0,90224.0,31.6185,31.6185,31.5936,31.6019,90224.0
2018-01-17 15:55:00,38.01,38.01,37.93,37.98,438304.0,31.6102,31.6102,31.5437,31.5852,438304.0
2018-01-18 09:30:00,38.02,38.02,37.77,37.85,138268.0,31.6185,31.6185,31.4106,31.4771,138268.0
2018-01-18 09:35:00,37.87,37.9,37.82,37.88,20500.0,31.4938,31.5187,31.4522,31.5021,20500.0
2018-01-18 09:40:00,37.88,37.95,37.87,37.88,14252.0,31.5021,31.5603,31.4938,31.5021,14252.0
2018-01-18 09:45:00,37.88,37.91,37.86,37.9,26292.0,31.5021,31.527,31.4855,31.5187,26292.0
2018-01-18 09:50:00,37.91,37.97,37.91,37.97,35032.0,31.527,31.5769,31.527,31.5769,35032.0
2018-01-18 09:55:00,37.97,37.99,37.93,37.93,26476.0,31.5769,31.5936,31.5437,31.5437,26476.0
2018-01-18 10:00:00,37.93,37.97,37.92,37.95,30784.0,31.5437,31.5769,31.5354,31.5603,30784.0
2018-01-18 10:05:00,37.96,37.98,37.91,37.95,62884.0,31.5686,31.5852,31.527,31.5603,62884.0
2018-01-18 10:10:00,37.94,37.96,37.92,37.95,18748.0,31.552,31.5686,31.5354,31.5603,18748.0
2018-01-18 10:15:00,37.95,37.96,37.93,37.94,31504.0,31.5603,31.5686,31.5437,31.552,31504.0
2018-01-18 10:20:00,37.94,37.94,37.8,37.84,41176.0,31.552,31.552,31.4356,31.4688,41176.0
2018-01-18 10:25:00,37.83,37.84,37.77,37.8,39552.0,31.4605,31.4688,31.4106,31.4356,39552.0
2018-01-18 10:30:00,37.8,37.83,37.79,37.82,33052.0,31.4356,31.4605,31.4272,31.4522,33052.0
2018-01-18 10:35:00,37.82,37.85,37.82,37.82,97360.0,31.4522,31.4771,31.4522,31.4522,97360.0
2018-01-18 10:40:00,37.82,37.83,37.77,37.81,44464.0,31.4522,31.4605,31.4106,31.4439,44464.0
2018-01-18 10:45:00,37.79,37.84,37.77,37.79,81068.0,31.4272,31.4688,31.4106,31.4272,81068.0
2018-01-18 10:50:00,37.77,37.77,37.69,37.71,56300.0,31.4106,31.4106,31.3441,31.3607,56300.0
2018-01-18 10:55:00,37.73,37.8,37.7,37.77,44940.0,31.3773,31.4356,31.3524,31.4106,44940.0
2018-01-18 11:00:00,37.79,37.83,37.77,37.83,38168.0,31.4272,31.4605,31.4106,31.4605,38168.0
2018-01-18 11:05:00,37.83,37.83,37.78,37.79,68960.0,31.4605,31.4605,31.4189,31.4272,68960.0
2018-01-18 11:10:00,37.79,37.79,37.74,37.75,34988.0,31.4272,31.4272,31.3857,31.394,34988.0
2018-01-18 11:15:00,37.76,37.76,37.71,37.72,34468.0,31.4023,31.4023,31.3607,31.369,34468.0
2018-01-18 11:20:00,37.72,37.72,37.66,37.66,68276.0,31.369,31.369,31.3191,31.3191,68276.0
2018-01-18 11:25:00,37.67,37.69,37.62,37.62,84504.0,31.3274,31.3441,31.2859,31.2859,84504.0
2018-01-18 11:30:00,37.6,37.64,37.58,37.64,30836.0,31.2692,31.3025,31.2526,31.3025,30836.0
2018-01-18 11:35:00,37.65,37.65,37.61,37.65,26044.0,31.3108,31.3108,31.2775,31.3108,26044.0
2018-01-18 11:40:00,37.65,37.68,37.63,37.63,16512.0,31.3108,31.3358,31.2942,31.2942,16512.0
2018-01-18 11:45:00,37.63,37.66,37.63,37.66,10912.0,31.2942,31.3191,31.2942,31.3191,10912.0
2018-01-18 11:50:00,37.66,37.7,37.66,37.68,55256.0,31.3191,31.3524,31.3191,31.3358,55256.0
2018-01-18 11:55:00,37.68,37.7,37.65,37.69,22528.0,31.3358,31.3524,31.3108,31.3441,22528.0
2018-01-18 12:00:00,37.7,37.74,37.66,37.67,73540.0,31.3524,31.3857,31.3191,31.3274,73540.0
2018-01-18 12:05:00,37.66,37.66,37.59,37.6,21560.0,31.3191,31.3191,31.2609,31.2692,21560.0
2018-01-18 12:10:00,37.61,37.62,37.59,37.62,13016.0,31.2775,31.2859,31.2609,31.2859,13016.0
2018-01-18 12:15:00,37.61,37.63,37.61,37.63,22168.0,31.2775,31.2942,31.2775,31.2942,22168.0
2018-01-18 12:20:00,37.63,37.63,37.6,37.62,30420.0,31.2942,31.2942,31.2692,31.2859,30420.0
2018-01-18 12:25:00,37.61,37.61,37.59,37.6,26248.0,31.2775,31.2775,31.2609,31.2692,26248.0
2018-01-18 12:30:00,37.59,37.6,37.57,37.6,100764.0,31.2609,31.2692,31.2443,31.2692,100764.0
2018-01-18 12:35:00,37.59,37.61,37.59,37.6,25504.0,31.2609,31.2775,31.2609,31.2692,25504.0
2018-01-18 12:40:00,37.6,37.61,37.56,37.56,24996.0,31.2692,31.2775,31.236,31.236,24996.0
2018-01-18 12:45:00,37.56,37.59,37.56,37.57,27564.0,31.236,31.2609,31.236,31.2443,27564.0
2018-01-18 12:50:00,37.58,37.62,37.57,37.6,25140.0,31.2526,31.2859,31.2443,31.2692,25140.0
2018-01-18 12:55:00,37.6,37.6,37.57,37.58,12240.0,31.2692,31.2692,31.2443,31.2526,12240.0
2018-01-18 13:00:00,37.58,37.61,37.57,37.6,34000.0,31.2526,31.2775,31.2443,31.2692,34000.0
2018-01-18 13:05:00,37.6,37.64,37.6,37.63,69696.0,31.2692,31.3025,31.2692,31.2942,69696.0
2018-01-18 13:10:00,37.61,37.62,37.59,37.6,47088.0,31.2775,31.2859,31.2609,31.2692,47088.0
2018-01-18 13:15:00,37.6,37.6,37.58,37.59,38632.0,31.2692,31.2692,31.2526,31.2609,38632.0
2018-01-18 13:20:00,37.58,37.6,37.58,37.59,13780.0,31.2526,31.2692,31.2526,31.2609,13780.0
2018-01-18 13:25:00,37.59,37.6,37.58,37.6,33740.0,31.2609,31.2692,31.2526,31.2692,33740.0
2018-01-18 13:30:00,37.6,37.61,37.59,37.61,37144.0,31.2692,31.2775,31.2609,31.2775,37144.0
2018-01-18 13:35:00,37.6,37.62,37.6,37.6,43864.0,31.2692,31.2859,31.2692,31.2692,43864.0
2018-01-18 13:40:00,37.6,37.63,37.6,37.62,39908.0,31.2692,31.2942,31.2692,31.2859,39908.0
2018-01-18 13:45:00,37.62,37.63,37.61,37.62,30708.0,31.2859,31.2942,31.2775,31.2859,30708.0
2018-01-18 13:50:00,37.62,37.65,37.61,37.62,61496.0,31.2859,31.3108,31.2775,31.2859,61496.0
2018-01-18 13:55:00,37.61,37.68,37.6,37.66,53736.0,31.2775,31.3358,31.2692,31.3191,53736.0
2018-01-18 14:00:00,37.66,37.69,37.65,37.68,121288.0,31.3191,31.3441,31.3108,31.3358,121288.0
2018-01-18 14:05:00,37.68,37.69,37.67,37.69,69300.0,31.3358,31.3441,31.3274,31.3441,69300.0
2018-01-18 14:10:00,37.69,37.71,37.67,37.7,109008.0,31.3441,31.3607,31.3274,31.3524,109008.0
2018-01-18 14:15:00,37.71,37.76,37.71,37.75,32532.0,31.3607,31.4023,31.3607,31.394,32532.0
2018-01-18 14:20:00,37.76,37.78,37.74,37.78,27892.0,31.4023,31.4189,31.3857,31.4189,27892.0
2018-01-18 14:25:00,37.78,37.82,37.77,37.81,361120.0,31.4189,31.4522,31.4106,31.4439,361120.0
2018-01-18 14:30:00,37.82,37.84,37.8,37.84,75676.0,31.4522,31.4688,31.4356,31.4688,75676.0
2018-01-18 14:35:00,37.83,37.86,37.83,37.84,68792.0,31.4605,31.4855,31.4605,31.4688,68792.0
2018-01-18 14:40:00,37.84,37.86,37.8,37.81,59452.0,31.4688,31.4855,31.4356,31.4439,59452.0
2018-01-18 14:45:00,37.8,37.84,37.79,37.8,92344.0,31.4356,31.4688,31.4272,31.4356,92344.0
2018-01-18 14:50:00,37.81,37.83,37.8,37.82,34660.0,31.4439,31.4605,31.4356,31.4522,34660.0
2018-01-18 14:55:00,37.82,37.83,37.8,37.83,38816.0,31.4522,31.4605,31.4356,31.4605,38816.0
2018-01-18 15:00:00,37.83,37.89,37.82,37.88,228712.0,31.4605,31.5104,31.4522,31.5021,228712.0
2018-01-18 15:05:00,37.88,37.89,37.87,37.88,54352.0,31.5021,31.5104,31.4938,31.5021,54352.0
2018-01-18 15:10:00,37.88,37.88,37.86,37.87,59628.0,31.5021,31.5021,31.4855,31.4938,59628.0
2018-01-18 15:15:00,37.87,37.87,37.83,37.83,40388.0,31.4938,31.4938,31.4605,31.4605,40388.0
2018-01-18 15:20:00,37.82,37.83,37.63,37.63,119056.0,31.4522,31.4605,31.2942,31.2942,119056.0
2018-01-18 15:25:00,37.64,37.65,37.59,37.63,66904.0,31.3025,31.3108,31.2609,31.2942,66904.0
2018-01-18 15:30:00,37.64,37.67,37.61,37.61,78732.0,31.3025,31.3274,31.2775,31.2775,78732.0
2018-01-18 15:35:00,37.61,37.67,37.58,37.64,134592.0,31.2775,31.3274,31.2526,31.3025,134592.0
2018-01-18 15:40:00,37.65,37.66,37.62,37.65,129680.0,31.3108,31.3191,31.2859,31.3108,129680.0
2018-01-18 15:45:00,37.65,37.71,37.64,37.71,109252.0,31.3108,31.3607,31.3025,31.3607,109252.0
2018-01-18 15:50:00,37.7,37.71,37.66,37.69,168980.0,31.3524,31.3607,31.3191,31.3441,168980.0
2018-01-18 15:55:00,37.69,37.71,37.68,37.7,386044.0,31.3441,31.3607,31.3358,31.3524,386044.0
2018-01-19 09:30:00,37.77,37.79,37.6,37.66,859468.0,31.4106,31.4272,31.2692,31.3191,859468.0
2018-01-19 09:35:00,37.62,37.77,37.5,37.7,52508.0,31.2859,31.4106,31.1861,31.3524,52508.0
2018-01-19 09:40:00,37.73,37.77,37.67,37.71,280696.0,31.3773,31.4106,31.3274,31.3607,280696.0
2018-01-19 09:45:00,37.72,37.74,37.66,37.68,118268.0,31.369,31.3857,31.3191,31.3358,118268.0
2018-01-19 09:50:00,37.66,37.74,37.66,37.69,46776.0,31.3191,31.3857,31.3191,31.3441,46776.0
2018-01-19 09:55:00,37.67,37.71,37.67,37.71,30088.0,31.3274,31.3607,31.3274,31.3607,30088.0
2018-01-19 10:00:00,37.7,37.74,37.68,37.73,66700.0,31.3524,31.3857,31.3358,31.3773,66700.0
2018-01-19 10:05:00,37.72,37.72,37.65,37.68,54316.0,31.369,31.369,31.3108,31.3358,54316.0
2018-01-19 10:10:00,37.67,37.77,37.65,37.76,78980.0,31.3274,31.4106,31.3108,31.4023,78980.0
2018-01-19 10:15:00,37.72,37.72,37.65,37.7,38320.0,31.369,31.369,31.3108,31.3524,38320.0
2018-01-19 10:20:00,37.69,37.78,37.67,37.74,18164.0,31.3441,31.4189,31.3274,31.3857,18164.0
2018-01-19 10:25:00,37.75,37.82,37.75,37.77,119816.0,31.394,31.4522,31.394,31.4106,119816.0
2018-01-19 10:30:00,37.77,37.79,37.74,37.75,31348.0,31.4106,31.4272,31.3857,31.394,31348.0
2018-01-19 10:35:00,37.76,37.82,37.74,37.8,104352.0,31.4023,31.4522,31.3857,31.4356,104352.0
2018-01-19 10:40:00,37.77,37.81,37.77,37.8,46632.0,31.4106,31.4439,31.4106,31.4356,46632.0
2018-01-19 10:45:00,37.79,37.8,37.75,37.77,43544.0,31.4272,31.4356,31.394,31.4106,43544.0
2018-01-19 10:50:00,37.77,37.8,37.73,37.73,57488.0,31.4106,31.4356,31.3773,31.3773,57488.0
2018-01-19 10:55:00,37.73,37.74,37.68,37.7,50248.0,31.3773,31.3857,31.3358,31.3524,50248.0
2018-01-19 11:00:00,37.69,37.72,37.68,37.69,43760.0,31.3441,31.369,31.3358,31.3441,43760.0
2018-01-19 11:05:00,37.69,37.69,37.64,37.65,57544.0,31.3441,31.3441,31.3025,31.3108,57544.0
2018-01-19 11:10:00,37.64,37.68,37.59,37.59,51552.0,31.3025,31.3358,31.2609,31.2609,51552.0
2018-01-19 11:15:00,37.6,37.67,37.59,37.65,29212.0,31.2692,31.3274,31.2609,31.3108,29212.0
2018-01-19 11:20:00,37.67,37.67,37.59,37.61,43568.0,31.3274,31.3274,31.2609,31.2775,43568.0
2018-01-19 11:25:00,37.59,37.65,37.58,37.62,68140.0,31.2609,31.3108,31.2526,31.2859,68140.0
2018-01-19 11:30:00,37.62,37.64,37.6,37.63,68468.0,31.2859,31.3025,31.2692,31.2942,68468.0
2018-01-19 11:35:00,37.63,37.63,37.56,37.56,45208.0,31.2942,31.2942,31.236,31.236,45208.0
2018-01-19 11:40:00,37.57,37.58,37.53,37.53,44732.0,31.2443,31.2526,31.211,31.211,44732.0
2018-01-19 11:45:00,37.52,37.53,37.5,37.51,45404.0,31.2027,31.211,31.1861,31.1944,45404.0
2018-01-19 11:50:00,37.51,37.58,37.51,37.57,31852.0,31.1944,31.2526,31.1944,31.2443,31852.0
2018-01-19 11:55:00,37.57,37.6,37.54,37.55,46052.0,31.2443,31.2692,31.2193,31.2276,46052.0
2018-01-19 12:00:00,37.56,37.6,37.55,37.58,27228.0,31.236,31.2692,31.2276,31.2526,27228.0
2018-01-19 12:05:00,37.57,37.65,37.57,37.65,31304.0,31.2443,31.3108,31.2443,31.3108,31304.0
2018-01-19 12:10:00,37.63,37.65,37.58,37.61,37672.0,31.2942,31.3108,31.2526,31.2775,37672.0
2018-01-19 12:15:00,37.6,37.66,37.59,37.66,31716.0,31.2692,31.3191,31.2609,31.3191,31716.0
2018-01-19 12:20:00,37.63,37.63,37.59,37.59,42312.0,31.2942,31.2942,31.2609,31.2609,42312.0
2018-01-19 12:25:00,37.58,37.6,37.57,37.58,45428.0,31.2526,31.2692,31.2443,31.2526,45428.0
2018-01-19 12:30:00,37.58,37.58,37.55,37.56,86280.0,31.2526,31.2526,31.2276,31.236,86280.0
2018-01-19 12:35:00,37.56,37.57,37.51,37.56,288588.0,31.236,31.2443,31.1944,31.236,288588.0
2018-01-19 12:40:00,37.55,37.6,37.55,37.58,38924.0,31.2276,31.2692,31.2276,31.2526,38924.0
2018-01-19 12:45:00,37.6,37.62,37.57,37.61,32592.0,31.2692,31.2859,31.2443,31.2775,32592.0
2018-01-19 12:50:00,37.61,37.61,37.57,37.57,23384.0,31.2775,31.2775,31.2443,31.2443,23384.0
2018-01-19 12:55:00,37.58,37.6,37.57,37.58,23200.0,31.2526,31.2692,31.2443,31.2526,23200.0
2018-01-19 13:00:00,37.58,37.6,37.57,37.59,28324.0,31.2526,31.2692,31.2443,31.2609,28324.0
2018-01-19 13:05:00,37.58,37.62,37.58,37.59,32044.0,31.2526,31.2859,31.2526,31.2609,32044.0
2018-01-19 13:10:00,37.59,37.6,37.58,37.59,28788.0,31.2609,31.2692,31.2526,31.2609,28788.0
2018-01-19 13:15:00,37.59,37.59,37.54,37.56,29516.0,31.2609,31.2609,31.2193,31.236,29516.0
2018-01-19 13:20:00,37.56,37.56,37.55,37.56,16244.0,31.236,31.236,31.2276,31.236,16244.0
2018-01-19 13:25:00,37.56,37.6,37.56,37.6,42276.0,31.236,31.2692,31.236,31.2692,42276.0
2018-01-19 13:30:00,37.6,37.6,37.57,37.57,24480.0,31.2692,31.2692,31.2443,31.2443,24480.0
2018-01-19 13:35:00,37.56,37.59,37.56,37.58,27624.0,31.236,31.2609,31.236,31.2526,27624.0
2018-01-19 13:40:00,37.58,37.59,37.57,37.57,48104.0,31.2526,31.2609,31.2443,31.2443,48104.0
2018-01-19 13:45:00,37.57,37.6,37.57,37.6,31976.0,31.2443,31.2692,31.2443,31.2692,31976.0
2018-01-19 13:50:00,37.61,37.66,37.61,37.63,30904.0,31.2775,31.3191,31.2775,31.2942,30904.0
2018-01-19 13:55:00,37.63,37.63,37.58,37.59,26064.0,31.2942,31.2942,31.2526,31.2609,26064.0
2018-01-19 14:00:00,37.59,37.63,37.59,37.62,34272.0,31.2609,31.2942,31.2609,31.2859,34272.0
2018-01-19 14:05:00,37.62,37.64,37.6,37.62,87452.0,31.2859,31.3025,31.2692,31.2859,87452.0
2018-01-19 14:10:00,37.6,37.61,37.52,37.55,115520.0,31.2692,31.2775,31.2027,31.2276,115520.0
2018-01-19 14:15:00,37.54,37.55,37.51,37.54,43476.0,31.2193,31.2276,31.1944,31.2193,43476.0
2018-01-19 14:20:00,37.53,37.57,37.51,37.53,52820.0,31.211,31.2443,31.1944,31.211,52820.0
2018-01-19 14:25:00,37.53,37.54,37.5,37.5,43420.0,31.211,31.2193,31.1861,31.1861,43420.0
2018-01-19 14:30:00,37.5,37.52,37.49,37.5,82944.0,31.1861,31.2027,31.1778,31.1861,82944.0
2018-01-19 14:35:00,37.5,37.55,37.5,37.52,29724.0,31.1861,31.2276,31.1861,31.2027,29724.0
2018-01-19 14:40:00,37.52,37.54,37.51,37.52,24560.0,31.2027,31.2193,31.1944,31.2027,24560.0
2018-01-19 14:45:00,37.52,37.53,37.5,37.52,29756.0,31.2027,31.211,31.1861,31.2027,29756.0
2018-01-19 14:50:00,37.52,37.53,37.52,37.52,36264.0,31.2027,31.211,31.2027,31.2027,36264.0
2018-01-19 14:55:00,37.52,37.55,37.52,37.55,46220.0,31.2027,31.2276,31.2027,31.2276,46220.0
2018-01-19 15:00:00,37.55,37.56,37.53,37.53,37012.0,31.2276,31.236,31.211,31.211,37012.0
2018-01-19 15:05:00,37.53,37.54,37.51,37.52,32428.0,31.211,31.2193,31.1944,31.2027,32428.0
2018-01-19 15:10:00,37.51,37.54,37.51,37.52,30264.0,31.1944,31.2193,31.1944,31.2027,30264.0
2018-01-19 15:15:00,37.52,37.53,37.5,37.53,54468.0,31.2027,31.211,31.1861,31.211,54468.0
2018-01-19 15:20:00,37.52,37.53,37.49,37.5,80260.0,31.2027,31.211,31.1778,31.1861,80260.0
2018-01-19 15:25:00,37.49,37.54,37.49,37.54,39016.0,31.1778,31.2193,31.1778,31.2193,39016.0
2018-01-19 15:30:00,37.54,37.63,37.54,37.61,68636.0,31.2193,31.2942,31.2193,31.2775,68636.0
2018-01-19 15:35:00,37.62,37.62,37.59,37.6,78844.0,31.2859,31.2859,31.2609,31.2692,78844.0
2018-01-19 15:40:00,37.61,37.62,37.59,37.62,67388.0,31.2775,31.2859,31.2609,31.2859,67388.0
2018-01-19 15:45:00,37.62,37.63,37.58,37.6,120940.0,31.2859,31.2942,31.2526,31.2692,120940.0
2018-01-19 15:50:00,37.6,37.61,37.51,37.54,185560.0,31.2692,31.2775,31.1944,31.2193,185560.0
2018-01-19 15:55:00,37.55,37.56,37.51,37.55,486368.0,31.2276,31.236,31.1944,31.2276,486368.0
2018-01-22 09:30:00,37.62,37.72,37.58,37.58,130172.0,31.2859,31.369,31.2526,31.2526,130172.0
2018-01-22 09:35:00,37.59,37.63,37.49,37.59,29100.0,31.2609,31.2942,31.1778,31.2609,29100.0
2018-01-22 09:40:00,37.6,37.66,37.56,37.58,46368.0,31.2692,31.3191,31.236,31.2526,46368.0
2018-01-22 09:45:00,37.61,37.66,37.58,37.65,53584.0,31.2775,31.3191,31.2526,31.3108,53584.0
2018-01-22 09:50:00,37.65,37.65,37.6,37.63,72396.0,31.3108,31.3108,31.2692,31.2942,72396.0
2018-01-22 09:55:00,37.62,37.62,37.56,37.56,72232.0,31.2859,31.2859,31.236,31.236,72232.0
2018-01-22 10:00:00,37.55,37.63,37.54,37.63,121712.0,31.2276,31.2942,31.2193,31.2942,121712.0
2018-01-22 10:05:00,37.63,37.65,37.6,37.63,124524.0,31.2942,31.3108,31.2692,31.2942,124524.0
2018-01-22 10:10:00,37.63,37.69,37.6,37.67,38668.0,31.2942,31.3441,31.2692,31.3274,38668.0
2018-01-22 10:15:00,37.68,37.71,37.65,37.71,147012.0,31.3358,31.3607,31.3108,31.3607,147012.0
2018-01-22 10:20:00,37.69,37.79,37.68,37.77,123564.0,31.3441,31.4272,31.3358,31.4106,123564.0
2018-01-22 10:25:00,37.79,37.79,37.73,37.77,85900.0,31.4272,31.4272,31.3773,31.4106,85900.0
2018-01-22 10:30:00,37.77,37.79,37.73,37.79,38488.0,31.4106,31.4272,31.3773,31.4272,38488.0
2018-01-22 10:35:00,37.78,37.8,37.75,37.76,40820.0,31.4189,31.4356,31.394,31.4023,40820.0
2018-01-22 10:40:00,37.75,37.77,37.74,37.76,26276.0,31.394,31.4106,31.3857,31.4023,26276.0
2018-01-22 10:45:00,37.74,37.77,37.72,37.77,22140.0,31.3857,31.4106,31.369,31.4106,22140.0
2018-01-22 10:50:00,37.76,37.79,37.75,37.79,44980.0,31.4023,31.4272,31.394,31.4272,44980.0
2018-01-22 10:55:00,37.78,37.81,37.77,37.77,28668.0,31.4189,31.4439,31.4106,31.4106,28668.0
2018-01-22 11:00:00,37.77,37.77,37.74,37.75,49128.0,31.4106,31.4106,31.3857,31.394,49128.0
2018-01-22 11:05:00,37.75,37.8,37.75,37.78,25716.0,31.394,31.4356,31.394,31.4189,25716.0
2018-01-22 11:10:00,37.77,37.8,37.76,37.8,57652.0,31.4106,31.4356,31.4023,31.4356,57652.0
2018-01-22 11:15:00,37.79,37.82,37.77,37.8,53628.0,31.4272,31.4522,31.4106,31.4356,53628.0
2018-01-22 11:20:00,37.81,37.83,37.79,37.8,137392.0,31.4439,31.4605,31.4272,31.4356,137392.0
2018-01-22 11:25:00,37.8,37.81,37.78,37.79,42232.0,31.4356,31.4439,31.4189,31.4272,42232.0
2018-01-22 11:30:00,37.79,37.8,37.75,37.77,71096.0,31.4272,31.4356,31.394,31.4106,71096.0
2018-01-22 11:35:00,37.77,37.78,37.75,37.77,69240.0,31.4106,31.4189,31.394,31.4106,69240.0
2018-01-22 11:40:00,37.77,37.78,37.74,37.74,18424.0,31.4106,31.4189,31.3857,31.3857,18424.0
2018-01-22 11:45:00,37.74,37.75,37.7,37.71,30380.0,31.3857,31.394,31.3524,31.3607,30380.0
2018-01-22 11:50:00,37.71,37.72,37.68,37.7,22880.0,31.3607,31.369,31.3358,31.3524,22880.0
2018-01-22 11:55:00,37.71,37.73,37.68,37.73,10780.0,31.3607,31.3773,31.3358,31.3773,10780.0
2018-01-22 12:00:00,37.74,37.74,37.71,37.72,11192.0,31.3857,31.3857,31.3607,31.369,11192.0
2018-01-22 12:05:00,37.71,37.75,37.7,37.74,14920.0,31.3607,31.394,31.3524,31.3857,14920.0
2018-01-22 12:10:00,37.74,37.76,37.74,37.75,15660.0,31.3857,31.4023,31.3857,31.394,15660.0
2018-01-22 12:15:00,37.76,37.78,37.75,37.76,36920.0,31.4023,31.4189,31.394,31.4023,36920.0
2018-01-22 12:20:00,37.76,37.76,37.74,37.74,19936.0,31.4023,31.4023,31.3857,31.3857,19936.0
2018-01-22 12:25:00,37.74,37.75,37.72,37.74,42520.0,31.3857,31.394,31.369,31.3857,42520.0
2018-01-22 12:30:00,37.73,37.75,37.72,37.75,51148.0,31.3773,31.394,31.369,31.394,51148.0
2018-01-22 12:35:00,37.75,37.8,37.75,37.8,55840.0,31.394,31.4356,31.394,31.4356,55840.0
2018-01-22 12:40:00,37.8,37.82,37.77,37.78,83020.0,31.4356,31.4522,31.4106,31.4189,83020.0
2018-01-22 12:45:00,37.78,37.8,37.76,37.77,49536.0,31.4189,31.4356,31.4023,31.4106,49536.0
2018-01-22 12:50:00,37.77,37.78,37.76,37.77,29640.0,31.4106,31.4189,31.4023,31.4106,29640.0
2018-01-22 12:55:00,37.76,37.77,37.72,37.72,26564.0,31.4023,31.4106,31.369,31.369,26564.0
2018-01-22 13:00:00,37.72,37.77,37.72,37.77,28236.0,31.369,31.4106,31.369,31.4106,28236.0
2018-01-22 13:05:00,37.77,37.78,37.76,37.76,36416.0,31.4106,31.4189,31.4023,31.4023,36416.0
2018-01-22 13:10:00,37.76,37.79,37.75,37.79,31680.0,31.4023,31.4272,31.394,31.4272,31680.0
2018-01-22 13:15:00,37.78,37.78,37.77,37.77,37908.0,31.4189,31.4189,31.4106,31.4106,37908.0
2018-01-22 13:20:00,37.77,37.77,37.72,37.73,32800.0,31.4106,31.4106,31.369,31.3773,32800.0
2018-01-22 13:25:00,37.73,37.74,37.71,37.72,30096.0,31.3773,31.3857,31.3607,31.369,30096.0
2018-01-22 13:30:00,37.73,37.75,37.72,37.75,50380.0,31.3773,31.394,31.369,31.394,50380.0
2018-01-22 13:35:00,37.76,37.79,37.74,37.77,55336.0,31.4023,31.4272,31.3857,31.4106,55336.0
2018-01-22 13:40:00,37.77,37.8,37.77,37.79,78912.0,31.4106,31.4356,31.4106,31.4272,78912.0
2018-01-22 13:45:00,37.79,37.81,37.78,37.78,43908.0,31.4272,31.4439,31.4189,31.4189,43908.0
2018-01-22 13:50:00,37.79,37.81,37.79,37.79,29008.0,31.4272,31.4439,31.4272,31.4272,29008.0
2018-01-22 13:55:00,37.79,37.81,37.77,37.78,54964.0,31.4272,31.4439,31.4106,31.4189,54964.0
2018-01-22 14:00:00,37.78,37.78,37.76,37.77,30768.0,31.4189,31.4189,31.4023,31.4106,30768.0
2018-01-22 14:05:00,37.77,37.77,37.74,37.77,43548.0,31.4106,31.4106,31.3857,31.4106,43548.0
2018-01-22 14:10:00,37.77,37.78,37.75,37.75,20168.0,31.4106,31.4189,31.394,31.394,20168.0
2018-01-22 14:15:00,37.75,37.75,37.7,37.71,33552.0,31.394,31.394,31.3524,31.3607,33552.0
2018-01-22 14:20:00,37.71,37.72,37.66,37.67,51292.0,31.3607,31.369,31.3191,31.3274,51292.0
2018-01-22 14:25:00,37.67,37.69,37.66,37.69,44008.0,31.3274,31.3441,31.3191,31.3441,44008.0
2018-01-22 14:30:00,37.69,37.7,37.68,37.7,32604.0,31.3441,31.3524,31.3358,31.3524,32604.0
2018-01-22 14:35:00,37.69,37.71,37.69,37.7,50080.0,31.3441,31.3607,31.3441,31.3524,50080.0
2018-01-22 14:40:00,37.71,37.72,37.7,37.7,20656.0,31.3607,31.369,31.3524,31.3524,20656.0
2018-01-22 14:45:00,37.7,37.72,37.68,37.72,25632.0,31.3524,31.369,31.3358,31.369,25632.0
2018-01-22 14:50:00,37.71,37.71,37.67,37.67,24940.0,31.3607,31.3607,31.3274,31.3274,24940.0
2018-01-22 14:55:00,37.66,37.7,37.66,37.68,39904.0,31.3191,31.3524,31.3191,31.3358,39904.0
2018-01-22 15:00:00,37.67,37.67,37.63,37.64,32152.0,31.3274,31.3274,31.2942,31.3025,32152.0
2018-01-22 15:05:00,37.64,37.64,37.62,37.62,53652.0,31.3025,31.3025,31.2859,31.2859,53652.0
2018-01-22 15:10:00,37.62,37.63,37.58,37.59,39628.0,31.2859,31.2942,31.2526,31.2609,39628.0
2018-01-22 15:15:00,37.59,37.6,37.58,37.58,67432.0,31.2609,31.2692,31.2526,31.2526,67432.0
2018-01-22 15:20:00,37.58,37.58,37.52,37.52,92388.0,31.2526,31.2526,31.2027,31.2027,92388.0
2018-01-22 15:25:00,37.52,37.52,37.49,37.49,99852.0,31.2027,31.2027,31.1778,31.1778,99852.0
2018-01-22 15:30:00,37.49,37.52,37.47,37.47,118360.0,31.1778,31.2027,31.1611,31.1611,118360.0
2018-01-22 15:35:00,37.47,37.48,37.45,37.45,107444.0,31.1611,31.1694,31.1445,31.1445,107444.0
2018-01-22 15:40:00,37.45,37.47,37.4,37.44,148112.0,31.1445,31.1611,31.1029,31.1362,148112.0
2018-01-22 15:45:00,37.45,37.46,37.43,37.45,149084.0,31.1445,31.1528,31.1279,31.1445,149084.0
2018-01-22 15:50:00,37.45,37.47,37.41,37.47,256644.0,31.1445,31.1611,31.1112,31.1611,256644.0
2018-01-22 15:55:00,37.47,37.52,37.46,37.51,334332.0,31.1611,31.2027,31.1528,31.1944,334332.0
2018-01-23 09:30:00,37.5,37.74,37.5,37.7,205508.0,31.1861,31.3857,31.1861,31.3524,205508.0
2018-01-23 09:35:00,37.7,37.75,37.67,37.74,106520.0,31.3524,31.394,31.3274,31.3857,106520.0
2018-01-23 09:40:00,37.73,37.84,37.68,37.81,183300.0,31.3773,31.4688,31.3358,31.4439,183300.0
2018-01-23 09:45:00,37.81,37.95,37.78,37.94,90316.0,31.4439,31.5603,31.4189,31.552,90316.0
2018-01-23 09:50:00,37.96,37.98,37.92,37.93,147132.0,31.5686,31.5852,31.5354,31.5437,147132.0
2018-01-23 09:55:00,37.94,38.04,37.93,37.99,199728.0,31.552,31.6351,31.5437,31.5936,199728.0
2018-01-23 10:00:00,38.0,38.1,37.99,38.09,142732.0,31.6019,31.685,31.5936,31.6767,142732.0
2018-01-23 10:05:00,38.08,38.14,38.07,38.1,125816.0,31.6684,31.7183,31.6601,31.685,125816.0
2018-01-23 10:10:00,38.1,38.13,38.1,38.1,87320.0,31.685,31.71,31.685,31.685,87320.0
2018-01-23 10:15:00,38.1,38.12,38.04,38.04,71600.0,31.685,31.7017,31.6351,31.6351,71600.0
2018-01-23 10:20:00,38.04,38.11,38.04,38.1,107836.0,31.6351,31.6934,31.6351,31.685,107836.0
2018-01-23 10:25:00,38.1,38.23,38.1,38.22,57724.0,31.685,31.7932,31.685,31.7848,57724.0
2018-01-23 10:30:00,38.22,38.23,38.15,38.15,110492.0,31.7848,31.7932,31.7266,31.7266,110492.0
2018-01-23 10:35:00,38.14,38.22,38.13,38.2,16988.0,31.7183,31.7848,31.71,31.7682,16988.0
2018-01-23 10:40:00,38.2,38.21,38.17,38.21,44472.0,31.7682,31.7765,31.7433,31.7765,44472.0
2018-01-23 10:45:00,38.21,38.23,38.18,38.23,236240.0,31.7765,31.7932,31.7516,31.7932,236240.0
2018-01-23 10:50:00,38.23,38.25,38.2,38.21,42148.0,31.7932,31.8098,31.7682,31.7765,42148.0
2018-01-23 10:55:00,38.21,38.24,38.21,38.24,41968.0,31.7765,31.8015,31.7765,31.8015,41968.0
2018-01-23 11:00:00,38.24,38.24,38.12,38.12,99484.0,31.8015,31.8015,31.7017,31.7017,99484.0
2018-01-23 11:05:00,38.13,38.13,38.09,38.1,67404.0,31.71,31.71,31.6767,31.685,67404.0
2018-01-23 11:10:00,38.1,38.11,38.03,38.03,73688.0,31.685,31.6934,31.6268,31.6268,73688.0
2018-01-23 11:15:00,38.04,38.04,37.97,37.97,115808.0,31.6351,31.6351,31.5769,31.5769,115808.0
2018-01-23 11:20:00,37.97,38.05,37.97,38.05,52804.0,31.5769,31.6435,31.5769,31.6435,52804.0
2018-01-23 11:25:00,38.07,38.09,38.03,38.08,62192.0,31.6601,31.6767,31.6268,31.6684,62192.0
2018-01-23 11:30:00,38.1,38.11,38.07,38.1,68556.0,31.685,31.6934,31.6601,31.685,68556.0
2018-01-23 11:35:00,38.1,38.18,38.1,38.15,76668.0,31.685,31.7516,31.685,31.7266,76668.0
2018-01-23 11:40:00,38.16,38.19,38.14,38.18,42112.0,31.7349,31.7599,31.7183,31.7516,42112.0
2018-01-23 11:45:00,38.18,38.22,38.18,38.21,26404.0,31.7516,31.7848,31.7516,31.7765,26404.0
2018-01-23 11:50:00,38.19,38.19,38.12,38.15,45448.0,31.7599,31.7599,31.7017,31.7266,45448.0
2018-01-23 11:55:00,38.14,38.16,38.13,38.15,56064.0,31.7183,31.7349,31.71,31.7266,56064.0
2018-01-23 12:00:00,38.14,38.15,38.13,38.13,42096.0,31.7183,31.7266,31.71,31.71,42096.0
2018-01-23 12:05:00,38.14,38.15,38.1,38.11,32512.0,31.7183,31.7266,31.685,31.6934,32512.0
2018-01-23 12:10:00,38.11,38.11,38.07,38.07,36416.0,31.6934,31.6934,31.6601,31.6601,36416.0
2018-01-23 12:15:00,38.09,38.09,38.04,38.07,46688.0,31.6767,31.6767,31.6351,31.6601,46688.0
2018-01-23 12:20:00,38.06,38.1,38.06,38.1,16380.0,31.6518,31.685,31.6518,31.685,16380.0
2018-01-23 12:25:00,38.1,38.11,38.07,38.08,30928.0,31.685,31.6934,31.6601,31.6684,30928.0
2018-01-23 12:30:00,38.08,38.08,38.03,38.03,39948.0,31.6684,31.6684,31.6268,31.6268,39948.0
2018-01-23 12:35:00,38.03,38.04,38.01,38.02,30436.0,31.6268,31.6351,31.6102,31.6185,30436.0
2018-01-23 12:40:00,38.02,38.04,38.01,38.04,31452.0,31.6185,31.6351,31.6102,31.6351,31452.0
2018-01-23 12:45:00,38.04,38.06,38.02,38.04,66304.0,31.6351,31.6518,31.6185,31.6351,66304.0
2018-01-23 12:50:00,38.04,38.07,38.02,38.05,36872.0,31.6351,31.6601,31.6185,31.6435,36872.0
2018-01-23 12:55:00,38.05,38.09,38.05,38.07,27920.0,31.6435,31.6767,31.6435,31.6601,27920.0
2018-01-23 13:00:00,38.08,38.1,38.08,38.1,19384.0,31.6684,31.685,31.6684,31.685,19384.0
2018-01-23 13:05:00,38.1,38.12,38.08,38.08,39632.0,31.685,31.7017,31.6684,31.6684,39632.0
2018-01-23 13:10:00,38.09,38.1,38.07,38.08,39872.0,31.6767,31.685,31.6601,31.6684,39872.0
2018-01-23 13:15:00,38.1,38.13,38.09,38.11,35336.0,31.685,31.71,31.6767,31.6934,35336.0
2018-01-23 13:20:00,38.12,38.14,38.11,38.13,18764.0,31.7017,31.7183,31.6934,31.71,18764.0
2018-01-23 13:25:00,38.13,38.15,38.12,38.13,86324.0,31.71,31.7266,31.7017,31.71,86324.0
2018-01-23 13:30:00,38.13,38.14,38.1,38.1,39492.0,31.71,31.7183,31.685,31.685,39492.0
2018-01-23 13:35:00,38.1,38.12,38.07,38.08,57232.0,31.685,31.7017,31.6601,31.6684,57232.0
2018-01-23 13:40:00,38.09,38.1,38.08,38.1,64724.0,31.6767,31.685,31.6684,31.685,64724.0
2018-01-23 13:45:00,38.1,38.13,38.09,38.13,124716.0,31.685,31.71,31.6767,31.71,124716.0
2018-01-23 13:50:00,38.15,38.21,38.13,38.19,54448.0,31.7266,31.7765,31.71,31.7599,54448.0
2018-01-23 13:55:00,38.19,38.19,38.15,38.17,51248.0,31.7599,31.7599,31.7266,31.7433,51248.0
2018-01-23 14:00:00,38.17,38.18,38.16,38.17,60992.0,31.7433,31.7516,31.7349,31.7433,60992.0
2018-01-23 14:05:00,38.18,38.2,38.16,38.19,86640.0,31.7516,31.7682,31.7349,31.7599,86640.0
2018-01-23 14:10:00,38.2,38.21,38.19,38.19,97456.0,31.7682,31.7765,31.7599,31.7599,97456.0
2018-01-23 14:15:00,38.19,38.23,38.18,38.23,138204.0,31.7599,31.7932,31.7516,31.7932,138204.0
2018-01-23 14:20:00,38.23,38.27,38.22,38.27,96132.0,31.7932,31.8264,31.7848,31.8264,96132.0
2018-01-23 14:25:00,38.27,38.27,38.22,38.22,65056.0,31.8264,31.8264,31.7848,31.7848,65056.0
2018-01-23 14:30:00,38.22,38.22,38.17,38.2,55224.0,31.7848,31.7848,31.7433,31.7682,55224.0
2018-01-23 14:35:00,38.2,38.22,38.18,38.2,63496.0,31.7682,31.7848,31.7516,31.7682,63496.0
2018-01-23 14:40:00,38.21,38.23,38.18,38.19,68480.0,31.7765,31.7932,31.7516,31.7599,68480.0
2018-01-23 14:45:00,38.19,38.2,38.15,38.15,80660.0,31.7599,31.7682,31.7266,31.7266,80660.0
2018-01-23 14:50:00,38.15,38.18,38.14,38.18,75580.0,31.7266,31.7516,31.7183,31.7516,75580.0
2018-01-23 14:55:00,38.17,38.21,38.17,38.2,57304.0,31.7433,31.7765,31.7433,31.7682,57304.0
2018-01-23 15:00:00,38.19,38.2,38.17,38.18,84844.0,31.7599,31.7682,31.7433,31.7516,84844.0
2018-01-23 15:05:00,38.18,38.19,38.12,38.13,74712.0,31.7516,31.7599,31.7017,31.71,74712.0
2018-01-23 15:10:00,38.13,38.13,38.09,38.1,85540.0,31.71,31.71,31.6767,31.685,85540.0
2018-01-23 15:15:00,38.1,38.13,38.1,38.12,133112.0,31.685,31.71,31.685,31.7017,133112.0
2018-01-23 15:20:00,38.12,38.15,38.12,38.13,64784.0,31.7017,31.7266,31.7017,31.71,64784.0
2018-01-23 15:25:00,38.14,38.16,38.13,38.13,106112.0,31.7183,31.7349,31.71,31.71,106112.0
2018-01-23 15:30:00,38.13,38.15,38.12,38.14,116844.0,31.71,31.7266,31.7017,31.7183,116844.0
2018-01-23 15:35:00,38.14,38.15,38.13,38.15,155128.0,31.7183,31.7266,31.71,31.7266,155128.0
2018-01-23 15:40:00,38.14,38.21,38.14,38.2,132832.0,31.7183,31.7765,31.7183,31.7682,132832.0
2018-01-23 15:45:00,38.2,38.23,38.2,38.21,311212.0,31.7682,31.7932,31.7682,31.7765,311212.0
2018-01-23 15:50:00,38.21,38.23,38.18,38.19,338288.0,31.7765,31.7932,31.7516,31.7599,338288.0
2018-01-23 15:55:00,38.2,38.23,38.17,38.18,551516.0,31.7682,31.7932,31.7433,31.7516,551516.0
2018-01-24 09:30:00,37.98,38.06,37.83,37.87,222536.0,31.5852,31.6518,31.4605,31.4938,222536.0
2018-01-24 09:35:00,37.88,37.9,37.79,37.84,76052.0,31.5021,31.5187,31.4272,31.4688,76052.0
2018-01-24 09:40:00,37.85,37.91,37.84,37.85,68908.0,31.4771,31.527,31.4688,31.4771,68908.0
2018-01-24 09:45:00,37.85,37.9,37.81,37.84,108532.0,31.4771,31.5187,31.4439,31.4688,108532.0
2018-01-24 09:50:00,37.84,37.86,37.72,37.74,114112.0,31.4688,31.4855,31.369,31.3857,114112.0
2018-01-24 09:55:00,37.73,37.83,37.68,37.75,226860.0,31.3773,31.4605,31.3358,31.394,226860.0
2018-01-24 10:00:00,37.75,37.78,37.71,37.76,170964.0,31.394,31.4189,31.3607,31.4023,170964.0
2018-01-24 10:05:00,37.74,37.77,37.72,37.72,85980.0,31.3857,31.4106,31.369,31.369,85980.0
2018-01-24 10:10:00,37.72,37.72,37.64,37.66,124496.0,31.369,31.369,31.3025,31.3191,124496.0
2018-01-24 10:15:00,37.67,37.67,37.6,37.6,134632.0,31.3274,31.3274,31.2692,31.2692,134632.0
2018-01-24 10:20:00,37.6,37.61,37.52,37.56,191308.0,31.2692,31.2775,31.2027,31.236,191308.0
2018-01-24 10:25:00,37.57,37.63,37.55,37.61,77652.0,31.2443,31.2942,31.2276,31.2775,77652.0
2018-01-24 10:30:00,37.61,37.7,37.6,37.69,47648.0,31.2775,31.3524,31.2692,31.3441,47648.0
2018-01-24 10:35:00,37.68,37.72,37.66,37.67,71548.0,31.3358,31.369,31.3191,31.3274,71548.0
2018-01-24 10:40:00,37.67,37.71,37.67,37.71,57172.0,31.3274,31.3607,31.3274,31.3607,57172.0
2018-01-24 10:45:00,37.71,37.73,37.69,37.71,57604.0,31.3607,31.3773,31.3441,31.3607,57604.0
2018-01-24 10:50:00,37.71,37.71,37.64,37.66,40092.0,31.3607,31.3607,31.3025,31.3191,40092.0
2018-01-24 10:55:00,37.65,37.75,37.63,37.75,59124.0,31.3108,31.394,31.2942,31.394,59124.0
2018-01-24 11:00:00,37.74,37.75,37.71,37.73,36984.0,31.3857,31.394,31.3607,31.3773,36984.0
2018-01-24 11:05:00,37.73,37.83,37.72,37.83,100968.0,31.3773,31.4605,31.369,31.4605,100968.0
2018-01-24 11:10:00,37.83,37.86,37.8,37.83,57576.0,31.4605,31.4855,31.4356,31.4605,57576.0
2018-01-24 11:15:00,37.81,37.84,37.78,37.79,49652.0,31.4439,31.4688,31.4189,31.4272,49652.0
2018-01-24 11:20:00,37.8,37.8,37.74,37.74,67292.0,31.4356,31.4356,31.3857,31.3857,67292.0
2018-01-24 11:25:00,37.76,37.79,37.75,37.79,69988.0,31.4023,31.4272,31.394,31.4272,69988.0
2018-01-24 11:30:00,37.8,37.86,37.79,37.85,53912.0,31.4356,31.4855,31.4272,31.4771,53912.0
2018-01-24 11:35:00,37.86,37.91,37.85,37.87,40460.0,31.4855,31.527,31.4771,31.4938,40460.0
2018-01-24 11:40:00,37.89,37.9,37.87,37.87,43164.0,31.5104,31.5187,31.4938,31.4938,43164.0
2018-01-24 11:45:00,37.87,37.87,37.79,37.83,32720.0,31.4938,31.4938,31.4272,31.4605,32720.0
2018-01-24 11:50:00,37.84,37.87,37.82,37.85,32492.0,31.4688,31.4938,31.4522,31.4771,32492.0
2018-01-24 11:55:00,37.84,37.87,37.83,37.86,27600.0,31.4688,31.4938,31.4605,31.4855,27600.0
2018-01-24 12:00:00,37.86,37.88,37.85,37.85,21200.0,31.4855,31.5021,31.4771,31.4771,21200.0
2018-01-24 12:05:00,37.85,37.85,37.77,37.8,68532.0,31.4771,31.4771,31.4106,31.4356,68532.0
2018-01-24 12:10:00,37.81,37.85,37.79,37.84,33260.0,31.4439,31.4771,31.4272,31.4688,33260.0
2018-01-24 12:15:00,37.85,37.89,37.84,37.87,23240.0,31.4771,31.5104,31.4688,31.4938,23240.0
2018-01-24 12:20:00,37.89,37.92,37.85,37.86,98120.0,31.5104,31.5354,31.4771,31.4855,98120.0
2018-01-24 12:25:00,37.85,37.88,37.85,37.87,31900.0,31.4771,31.5021,31.4771,31.4938,31900.0
2018-01-24 12:30:00,37.88,37.89,37.85,37.87,23484.0,31.5021,31.5104,31.4771,31.4938,23484.0
2018-01-24 12:35:00,37.88,37.88,37.85,37.85,21868.0,31.5021,31.5021,31.4771,31.4771,21868.0
2018-01-24 12:40:00,37.85,37.87,37.84,37.87,33344.0,31.4771,31.4938,31.4688,31.4938,33344.0
2018-01-24 12:45:00,37.87,37.93,37.86,37.93,22584.0,31.4938,31.5437,31.4855,31.5437,22584.0
2018-01-24 12:50:00,37.92,37.97,37.92,37.95,33356.0,31.5354,31.5769,31.5354,31.5603,33356.0
2018-01-24 12:55:00,37.94,37.95,37.89,37.9,27200.0,31.552,31.5603,31.5104,31.5187,27200.0
2018-01-24 13:00:00,37.89,37.9,37.87,37.88,25964.0,31.5104,31.5187,31.4938,31.5021,25964.0
2018-01-24 13:05:00,37.88,37.89,37.86,37.88,32700.0,31.5021,31.5104,31.4855,31.5021,32700.0
2018-01-24 13:10:00,37.88,37.89,37.85,37.87,33788.0,31.5021,31.5104,31.4771,31.4938,33788.0
2018-01-24 13:15:00,37.87,37.89,37.85,37.88,32500.0,31.4938,31.5104,31.4771,31.5021,32500.0
2018-01-24 13:20:00,37.88,37.9,37.87,37.89,36536.0,31.5021,31.5187,31.4938,31.5104,36536.0
2018-01-24 13:25:00,37.9,37.92,37.88,37.89,62440.0,31.5187,31.5354,31.5021,31.5104,62440.0
2018-01-24 13:30:00,37.88,37.89,37.86,37.89,25852.0,31.5021,31.5104,31.4855,31.5104,25852.0
2018-01-24 13:35:00,37.88,37.89,37.79,37.79,71572.0,31.5021,31.5104,31.4272,31.4272,71572.0
2018-01-24 13:40:00,37.8,37.81,37.77,37.78,91100.0,31.4356,31.4439,31.4106,31.4189,91100.0
2018-01-24 13:45:00,37.77,37.85,37.77,37.83,22152.0,31.4106,31.4771,31.4106,31.4605,22152.0
2018-01-24 13:50:00,37.83,37.83,37.81,37.83,36524.0,31.4605,31.4605,31.4439,31.4605,36524.0
2018-01-24 13:55:00,37.83,37.84,37.79,37.82,34312.0,31.4605,31.4688,31.4272,31.4522,34312.0
2018-01-24 14:00:00,37.82,37.84,37.79,37.82,41792.0,31.4522,31.4688,31.4272,31.4522,41792.0
2018-01-24 14:05:00,37.82,37.84,37.81,37.82,32236.0,31.4522,31.4688,31.4439,31.4522,32236.0
2018-01-24 14:10:00,37.83,37.83,37.79,37.81,33668.0,31.4605,31.4605,31.4272,31.4439,33668.0
2018-01-24 14:15:00,37.8,37.81,37.77,37.79,53084.0,31.4356,31.4439,31.4106,31.4272,53084.0
2018-01-24 14:20:00,37.79,37.8,37.75,37.76,59668.0,31.4272,31.4356,31.394,31.4023,59668.0
2018-01-24 14:25:00,37.76,37.8,37.74,37.79,98772.0,31.4023,31.4356,31.3857,31.4272,98772.0
2018-01-24 14:30:00,37.78,37.8,37.77,37.78,38504.0,31.4189,31.4356,31.4106,31.4189,38504.0
2018-01-24 14:35:00,37.78,37.78,37.75,37.76,28116.0,31.4189,31.4189,31.394,31.4023,28116.0
2018-01-24 14:40:00,37.75,37.79,37.75,37.78,52904.0,31.394,31.4272,31.394,31.4189,52904.0
2018-01-24 14:45:00,37.79,37.79,37.74,37.75,53584.0,31.4272,31.4272,31.3857,31.394,53584.0
2018-01-24 14:50:00,37.76,37.76,37.71,37.75,75420.0,31.4023,31.4023,31.3607,31.394,75420.0
2018-01-24 14:55:00,37.75,37.76,37.73,37.76,49904.0,31.394,31.4023,31.3773,31.4023,49904.0
2018-01-24 15:00:00,37.75,37.75,37.73,37.73,52136.0,31.394,31.394,31.3773,31.3773,52136.0
2018-01-24 15:05:00,37.73,37.75,37.71,37.72,44052.0,31.3773,31.394,31.3607,31.369,44052.0
2018-01-24 15:10:00,37.73,37.76,37.72,37.75,55592.0,31.3773,31.4023,31.369,31.394,55592.0
2018-01-24 15:15:00,37.74,37.77,37.74,37.75,37612.0,31.3857,31.4106,31.3857,31.394,37612.0
2018-01-24 15:20:00,37.75,37.79,37.74,37.77,56604.0,31.394,31.4272,31.3857,31.4106,56604.0
2018-01-24 15:25:00,37.77,37.79,37.75,37.79,60920.0,31.4106,31.4272,31.394,31.4272,60920.0
2018-01-24 15:30:00,37.79,37.79,37.74,37.74,55416.0,31.4272,31.4272,31.3857,31.3857,55416.0
2018-01-24 15:35:00,37.75,37.76,37.73,37.73,69548.0,31.394,31.4023,31.3773,31.3773,69548.0
2018-01-24 15:40:00,37.74,37.75,37.73,37.74,66664.0,31.3857,31.394,31.3773,31.3857,66664.0
2018-01-24 15:45:00,37.74,37.81,37.74,37.77,135784.0,31.3857,31.4439,31.3857,31.4106,135784.0
2018-01-24 15:50:00,37.76,37.8,37.74,37.75,177080.0,31.4023,31.4356,31.3857,31.394,177080.0
2018-01-24 15:55:00,37.75,37.76,37.7,37.73,380964.0,31.394,31.4023,31.3524,31.3773,380964.0
2018-01-25 09:30:00,37.71,37.77,37.56,37.74,204688.0,31.3607,31.4106,31.236,31.3857,204688.0
2018-01-25 09:35:00,37.76,37.85,37.71,37.83,225020.0,31.4023,31.4771,31.3607,31.4605,225020.0
2018-01-25 09:40:00,37.83,37.9,37.79,37.87,86160.0,31.4605,31.5187,31.4272,31.4938,86160.0
2018-01-25 09:45:00,37.87,37.91,37.82,37.84,67200.0,31.4938,31.527,31.4522,31.4688,67200.0
2018-01-25 09:50:00,37.86,37.87,37.82,37.85,43724.0,31.4855,31.4938,31.4522,31.4771,43724.0
2018-01-25 09:55:00,37.85,37.86,37.79,37.8,66836.0,31.4771,31.4855,31.4272,31.4356,66836.0
2018-01-25 10:00:00,37.81,37.85,37.75,37.84,78440.0,31.4439,31.4771,31.394,31.4688,78440.0
2018-01-25 10:05:00,37.84,37.85,37.77,37.77,57652.0,31.4688,31.4771,31.4106,31.4106,57652.0
2018-01-25 10:10:00,37.77,37.77,37.7,37.76,62872.0,31.4106,31.4106,31.3524,31.4023,62872.0
2018-01-25 10:15:00,37.76,37.76,37.72,37.74,33968.0,31.4023,31.4023,31.369,31.3857,33968.0
2018-01-25 10:20:00,37.73,37.75,37.68,37.74,37172.0,31.3773,31.394,31.3358,31.3857,37172.0
2018-01-25 10:25:00,37.73,37.74,37.68,37.68,84308.0,31.3773,31.3857,31.3358,31.3358,84308.0
2018-01-25 10:30:00,37.71,37.74,37.68,37.68,30912.0,31.3607,31.3857,31.3358,31.3358,30912.0
2018-01-25 10:35:00,37.69,37.7,37.63,37.7,78080.0,31.3441,31.3524,31.2942,31.3524,78080.0
2018-01-25 10:40:00,37.69,37.79,37.69,37.79,87720.0,31.3441,31.4272,31.3441,31.4272,87720.0
2018-01-25 10:45:00,37.77,37.9,37.77,37.89,57908.0,31.4106,31.5187,31.4106,31.5104,57908.0
2018-01-25 10:50:00,37.89,37.93,37.88,37.88,81636.0,31.5104,31.5437,31.5021,31.5021,81636.0
2018-01-25 10:55:00,37.87,37.93,37.87,37.9,83044.0,31.4938,31.5437,31.4938,31.5187,83044.0
2018-01-25 11:00:00,37.89,37.9,37.85,37.89,52200.0,31.5104,31.5187,31.4771,31.5104,52200.0
2018-01-25 11:05:00,37.89,37.92,37.88,37.92,41200.0,31.5104,31.5354,31.5021,31.5354,41200.0
2018-01-25 11:10:00,37.92,37.95,37.91,37.93,60964.0,31.5354,31.5603,31.527,31.5437,60964.0
2018-01-25 11:15:00,37.93,37.96,37.93,37.94,66940.0,31.5437,31.5686,31.5437,31.552,66940.0
2018-01-25 11:20:00,37.93,37.93,37.9,37.93,67980.0,31.5437,31.5437,31.5187,31.5437,67980.0
2018-01-25 11:25:00,37.93,37.94,37.84,37.85,79024.0,31.5437,31.552,31.4688,31.4771,79024.0
2018-01-25 11:30:00,37.85,37.91,37.84,37.85,371564.0,31.4771,31.527,31.4688,31.4771,371564.0
2018-01-25 11:35:00,37.84,37.94,37.83,37.93,98856.0,31.4688,31.552,31.4605,31.5437,98856.0
2018-01-25 11:40:00,37.92,37.92,37.85,37.89,73104.0,31.5354,31.5354,31.4771,31.5104,73104.0
2018-01-25 11:45:00,37.89,37.91,37.87,37.88,119900.0,31.5104,31.527,31.4938,31.5021,119900.0
2018-01-25 11:50:00,37.87,37.88,37.82,37.84,76404.0,31.4938,31.5021,31.4522,31.4688,76404.0
2018-01-25 11:55:00,37.84,37.85,37.73,37.75,73080.0,31.4688,31.4771,31.3773,31.394,73080.0
2018-01-25 12:00:00,37.75,37.75,37.69,37.71,84976.0,31.394,31.394,31.3441,31.3607,84976.0
2018-01-25 12:05:00,37.71,37.72,37.69,37.7,145276.0,31.3607,31.369,31.3441,31.3524,145276.0
2018-01-25 12:10:00,37.7,37.84,37.7,37.82,215428.0,31.3524,31.4688,31.3524,31.4522,215428.0
2018-01-25 12:15:00,37.82,37.83,37.81,37.82,221312.0,31.4522,31.4605,31.4439,31.4522,221312.0
2018-01-25 12:20:00,37.82,37.83,37.81,37.82,79696.0,31.4522,31.4605,31.4439,31.4522,79696.0
2018-01-25 12:25:00,37.83,37.83,37.8,37.81,40764.0,31.4605,31.4605,31.4356,31.4439,40764.0
2018-01-25 12:30:00,37.81,37.84,37.81,37.83,47996.0,31.4439,31.4688,31.4439,31.4605,47996.0
2018-01-25 12:35:00,37.83,37.89,37.83,37.89,98944.0,31.4605,31.5104,31.4605,31.5104,98944.0
2018-01-25 12:40:00,37.88,37.88,37.86,37.88,122760.0,31.5021,31.5021,31.4855,31.5021,122760.0
2018-01-25 12:45:00,37.88,37.91,37.88,37.89,62240.0,31.5021,31.527,31.5021,31.5104,62240.0
2018-01-25 12:50:00,37.88,37.9,37.87,37.88,58848.0,31.5021,31.5187,31.4938,31.5021,58848.0
2018-01-25 12:55:00,37.89,37.92,37.88,37.9,87296.0,31.5104,31.5354,31.5021,31.5187,87296.0
2018-01-25 13:00:00,37.9,37.92,37.89,37.91,102304.0,31.5187,31.5354,31.5104,31.527,102304.0
2018-01-25 13:05:00,37.91,37.96,37.91,37.95,124548.0,31.527,31.5686,31.527,31.5603,124548.0
2018-01-25 13:10:00,37.95,38.02,37.95,38.01,79560.0,31.5603,31.6185,31.5603,31.6102,79560.0
2018-01-25 13:15:00,38.02,38.02,37.93,37.99,63348.0,31.6185,31.6185,31.5437,31.5936,63348.0
2018-01-25 13:20:00,37.99,37.99,37.95,37.95,31648.0,31.5936,31.5936,31.5603,31.5603,31648.0
2018-01-25 13:25:00,37.96,37.96,37.91,37.91,32504.0,31.5686,31.5686,31.527,31.527,32504.0
2018-01-25 13:30:00,37.91,37.93,37.9,37.92,34260.0,31.527,31.5437,31.5187,31.5354,34260.0
2018-01-25 13:35:00,37.91,37.95,37.9,37.95,34252.0,31.527,31.5603,31.5187,31.5603,34252.0
2018-01-25 13:40:00,37.95,37.97,37.94,37.96,40836.0,31.5603,31.5769,31.552,31.5686,40836.0
2018-01-25 13:45:00,37.96,37.99,37.95,37.97,33816.0,31.5686,31.5936,31.5603,31.5769,33816.0
2018-01-25 13:50:00,37.98,38.03,37.98,38.02,53096.0,31.5852,31.6268,31.5852,31.6185,53096.0
2018-01-25 13:55:00,38.01,38.03,38.01,38.01,36768.0,31.6102,31.6268,31.6102,31.6102,36768.0
2018-01-25 14:00:00,38.01,38.04,38.0,38.02,51112.0,31.6102,31.6351,31.6019,31.6185,51112.0
2018-01-25 14:05:00,38.01,38.02,37.99,38.01,40820.0,31.6102,31.6185,31.5936,31.6102,40820.0
2018-01-25 14:10:00,38.01,38.03,37.99,38.02,58272.0,31.6102,31.6268,31.5936,31.6185,58272.0
2018-01-25 14:15:00,38.02,38.02,37.95,37.96,90924.0,31.6185,31.6185,31.5603,31.5686,90924.0
2018-01-25 14:20:00,37.96,37.97,37.94,37.94,68012.0,31.5686,31.5769,31.552,31.552,68012.0
2018-01-25 14:25:00,37.95,38.0,37.95,37.97,52832.0,31.5603,31.6019,31.5603,31.5769,52832.0
2018-01-25 14:30:00,37.97,37.99,37.94,37.99,65420.0,31.5769,31.5936,31.552,31.5936,65420.0
2018-01-25 14:35:00,37.98,37.99,37.96,37.99,56388.0,31.5852,31.5936,31.5686,31.5936,56388.0
2018-01-25 14:40:00,37.99,38.05,37.98,38.05,40340.0,31.5936,31.6435,31.5852,31.6435,40340.0
2018-01-25 14:45:00,38.05,38.2,38.05,38.13,145480.0,31.6435,31.7682,31.6435,31.71,145480.0
2018-01-25 14:50:00,38.14,38.17,38.12,38.13,63300.0,31.7183,31.7433,31.7017,31.71,63300.0
2018-01-25 14:55:00,38.13,38.15,38.02,38.08,81092.0,31.71,31.7266,31.6185,31.6684,81092.0
2018-01-25 15:00:00,38.06,38.12,38.04,38.11,51832.0,31.6518,31.7017,31.6351,31.6934,51832.0
2018-01-25 15:05:00,38.12,38.18,38.1,38.16,39864.0,31.7017,31.7516,31.685,31.7349,39864.0
2018-01-25 15:10:00,38.18,38.21,38.15,38.2,111820.0,31.7516,31.7765,31.7266,31.7682,111820.0
2018-01-25 15:15:00,38.2,38.28,38.19,38.26,93572.0,31.7682,31.8347,31.7599,31.8181,93572.0
2018-01-25 15:20:00,38.26,38.27,38.22,38.27,91616.0,31.8181,31.8264,31.7848,31.8264,91616.0
2018-01-25 15:25:00,38.25,38.3,38.23,38.3,71488.0,31.8098,31.8514,31.7932,31.8514,71488.0
2018-01-25 15:30:00,38.29,38.3,38.17,38.17,97000.0,31.8431,31.8514,31.7433,31.7433,97000.0
2018-01-25 15:35:00,38.18,38.2,38.14,38.19,135708.0,31.7516,31.7682,31.7183,31.7599,135708.0
2018-01-25 15:40:00,38.2,38.3,38.18,38.28,142848.0,31.7682,31.8514,31.7516,31.8347,142848.0
2018-01-25 15:45:00,38.29,38.31,38.21,38.25,351236.0,31.8431,31.8597,31.7765,31.8098,351236.0
2018-01-25 15:50:00,38.25,38.34,38.24,38.33,169980.0,31.8098,31.8846,31.8015,31.8763,169980.0
2018-01-25 15:55:00,38.33,38.33,38.2,38.26,434732.0,31.8763,31.8763,31.7682,31.8181,434732.0
2018-01-26 09:30:00,38.72,39.18,38.68,39.05,243952.0,32.2007,32.5832,32.1674,32.4751,243952.0
2018-01-26 09:35:00,39.05,39.81,38.91,39.63,546268.0,32.4751,33.1071,32.3587,32.9574,546268.0
2018-01-26 09:40:00,39.59,39.6,39.06,39.13,436468.0,32.9242,32.9325,32.4834,32.5416,436468.0
2018-01-26 09:45:00,39.09,39.12,38.88,39.02,157224.0,32.5084,32.5333,32.3337,32.4501,157224.0
2018-01-26 09:50:00,39.05,39.05,38.75,38.99,294872.0,32.4751,32.4751,32.2256,32.4252,294872.0
2018-01-26 09:55:00,38.97,39.14,38.95,39.05,177968.0,32.4086,32.5499,32.3919,32.4751,177968.0
2018-01-26 10:00:00,39.03,39.07,38.84,38.84,135472.0,32.4585,32.4917,32.3005,32.3005,135472.0
2018-01-26 10:05:00,38.84,39.13,38.83,39.06,68632.0,32.3005,32.5416,32.2921,32.4834,68632.0
2018-01-26 10:10:00,39.06,39.07,38.94,39.01,146576.0,32.4834,32.4917,32.3836,32.4418,146576.0
2018-01-26 10:15:00,39.02,39.03,38.93,39.0,76828.0,32.4501,32.4585,32.3753,32.4335,76828.0
2018-01-26 10:20:00,39.01,39.12,39.01,39.07,81356.0,32.4418,32.5333,32.4418,32.4917,81356.0
2018-01-26 10:25:00,39.08,39.13,39.06,39.09,165872.0,32.5,32.5416,32.4834,32.5084,165872.0
2018-01-26 10:30:00,39.1,39.17,38.97,38.97,278524.0,32.5167,32.5749,32.4086,32.4086,278524.0
2018-01-26 10:35:00,38.98,38.99,38.9,38.9,166484.0,32.4169,32.4252,32.3503,32.3503,166484.0
2018-01-26 10:40:00,38.9,38.91,38.82,38.89,119336.0,32.3503,32.3587,32.2838,32.342,119336.0
2018-01-26 10:45:00,38.89,38.89,38.82,38.87,182876.0,32.342,32.342,32.2838,32.3254,182876.0
2018-01-26 10:50:00,38.86,38.87,38.75,38.77,276964.0,32.3171,32.3254,32.2256,32.2422,276964.0
2018-01-26 10:55:00,38.77,38.91,38.77,38.85,122168.0,32.2422,32.3587,32.2422,32.3088,122168.0
2018-01-26 11:00:00,38.85,38.85,38.76,38.77,106556.0,32.3088,32.3088,32.2339,32.2422,106556.0
2018-01-26 11:05:00,38.77,38.85,38.77,38.83,32800.0,32.2422,32.3088,32.2422,32.2921,32800.0
2018-01-26 11:10:00,38.81,38.84,38.75,38.76,85920.0,32.2755,32.3005,32.2256,32.2339,85920.0
2018-01-26 11:15:00,38.77,38.89,38.75,38.82,149136.0,32.2422,32.342,32.2256,32.2838,149136.0
2018-01-26 11:20:00,38.82,38.93,38.81,38.9,102836.0,32.2838,32.3753,32.2755,32.3503,102836.0
2018-01-26 11:25:00,38.87,38.95,38.87,38.88,48964.0,32.3254,32.3919,32.3254,32.3337,48964.0
2018-01-26 11:30:00,38.91,38.96,38.91,38.95,74088.0,32.3587,32.4002,32.3587,32.3919,74088.0
2018-01-26 11:35:00,38.96,38.97,38.91,38.94,52764.0,32.4002,32.4086,32.3587,32.3836,52764.0
2018-01-26 11:40:00,38.94,38.94,38.88,38.88,63692.0,32.3836,32.3836,32.3337,32.3337,63692.0
2018-01-26 11:45:00,38.89,38.95,38.86,38.94,57804.0,32.342,32.3919,32.3171,32.3836,57804.0
2018-01-26 11:50:00,38.94,38.95,38.93,38.95,144340.0,32.3836,32.3919,32.3753,32.3919,144340.0
2018-01-26 11:55:00,38.94,38.97,38.93,38.95,155524.0,32.3836,32.4086,32.3753,32.3919,155524.0
2018-01-26 12:00:00,38.95,38.98,38.83,38.84,183892.0,32.3919,32.4169,32.2921,32.3005,183892.0
2018-01-26 12:05:00,38.82,38.88,38.82,38.86,91780.0,32.2838,32.3337,32.2838,32.3171,91780.0
2018-01-26 12:10:00,38.85,38.91,38.85,38.89,109984.0,32.3088,32.3587,32.3088,32.342,109984.0
2018-01-26 12:15:00,38.9,38.9,38.87,38.89,21132.0,32.3503,32.3503,32.3254,32.342,21132.0
2018-01-26 12:20:00,38.9,38.92,38.88,38.88,27148.0,32.3503,32.367,32.3337,32.3337,27148.0
2018-01-26 12:25:00,38.89,38.9,38.88,38.88,30664.0,32.342,32.3503,32.3337,32.3337,30664.0
2018-01-26 12:30:00,38.89,38.93,38.87,38.88,47316.0,32.342,32.3753,32.3254,32.3337,47316.0
2018-01-26 12:35:00,38.88,38.94,38.87,38.9,31732.0,32.3337,32.3836,32.3254,32.3503,31732.0
2018-01-26 12:40:00,38.9,38.91,38.88,38.91,15688.0,32.3503,32.3587,32.3337,32.3587,15688.0
2018-01-26 12:45:00,38.9,38.95,38.9,38.95,28420.0,32.3503,32.3919,32.3503,32.3919,28420.0
2018-01-26 12:50:00,38.96,38.99,38.95,38.97,34644.0,32.4002,32.4252,32.3919,32.4086,34644.0
2018-01-26 12:55:00,38.97,39.02,38.97,38.98,64144.0,32.4086,32.4501,32.4086,32.4169,64144.0
2018-01-26 13:00:00,38.97,39.08,38.97,39.04,59536.0,32.4086,32.5,32.4086,32.4668,59536.0
2018-01-26 13:05:00,39.04,39.07,39.0,39.02,38908.0,32.4668,32.4917,32.4335,32.4501,38908.0
2018-01-26 13:10:00,39.01,39.04,38.99,39.01,32072.0,32.4418,32.4668,32.4252,32.4418,32072.0
2018-01-26 13:15:00,39.0,39.01,38.96,38.96,43780.0,32.4335,32.4418,32.4002,32.4002,43780.0
2018-01-26 13:20:00,38.97,39.05,38.95,39.02,44824.0,32.4086,32.4751,32.3919,32.4501,44824.0
2018-01-26 13:25:00,39.03,39.06,39.01,39.04,57224.0,32.4585,32.4834,32.4418,32.4668,57224.0
2018-01-26 13:30:00,39.03,39.05,38.98,38.98,51564.0,32.4585,32.4751,32.4169,32.4169,51564.0
2018-01-26 13:35:00,38.99,39.01,38.97,39.0,76096.0,32.4252,32.4418,32.4086,32.4335,76096.0
2018-01-26 13:40:00,39.0,39.03,38.99,39.01,101872.0,32.4335,32.4585,32.4252,32.4418,101872.0
2018-01-26 13:45:00,39.03,39.03,39.0,39.01,73008.0,32.4585,32.4585,32.4335,32.4418,73008.0
2018-01-26 13:50:00,39.02,39.07,39.0,39.07,68096.0,32.4501,32.4917,32.4335,32.4917,68096.0
2018-01-26 13:55:00,39.05,39.12,39.05,39.08,153496.0,32.4751,32.5333,32.4751,32.5,153496.0
2018-01-26 14:00:00,39.07,39.09,39.05,39.09,87760.0,32.4917,32.5084,32.4751,32.5084,87760.0
2018-01-26 14:05:00,39.08,39.11,39.06,39.08,150644.0,32.5,32.525,32.4834,32.5,150644.0
2018-01-26 14:10:00,39.09,39.15,39.09,39.11,111896.0,32.5084,32.5583,32.5084,32.525,111896.0
2018-01-26 14:15:00,39.13,39.16,39.09,39.15,165132.0,32.5416,32.5666,32.5084,32.5583,165132.0
2018-01-26 14:20:00,39.16,39.18,39.13,39.14,139308.0,32.5666,32.5832,32.5416,32.5499,139308.0
2018-01-26 14:25:00,39.14,39.17,39.12,39.14,98832.0,32.5499,32.5749,32.5333,32.5499,98832.0
2018-01-26 14:30:00,39.13,39.15,39.1,39.11,99724.0,32.5416,32.5583,32.5167,32.525,99724.0
2018-01-26 14:35:00,39.1,39.11,39.05,39.07,81392.0,32.5167,32.525,32.4751,32.4917,81392.0
2018-01-26 14:40:00,39.08,39.09,39.01,39.06,98432.0,32.5,32.5084,32.4418,32.4834,98432.0
2018-01-26 14:45:00,39.05,39.13,39.05,39.1,85356.0,32.4751,32.5416,32.4751,32.5167,85356.0
2018-01-26 14:50:00,39.09,39.1,39.07,39.09,69484.0,32.5084,32.5167,32.4917,32.5084,69484.0
2018-01-26 14:55:00,39.1,39.14,39.09,39.13,106116.0,32.5167,32.5499,32.5084,32.5416,106116.0
2018-01-26 15:00:00,39.12,39.2,39.12,39.17,80456.0,32.5333,32.5998,32.5333,32.5749,80456.0
2018-01-26 15:05:00,39.18,39.26,39.18,39.23,109592.0,32.5832,32.6497,32.5832,32.6248,109592.0
2018-01-26 15:10:00,39.22,39.22,39.16,39.19,74504.0,32.6165,32.6165,32.5666,32.5915,74504.0
2018-01-26 15:15:00,39.2,39.3,39.19,39.26,104184.0,32.5998,32.683,32.5915,32.6497,104184.0
2018-01-26 15:20:00,39.26,39.32,39.25,39.26,86448.0,32.6497,32.6996,32.6414,32.6497,86448.0
2018-01-26 15:25:00,39.26,39.28,39.23,39.24,147592.0,32.6497,32.6664,32.6248,32.6331,147592.0
2018-01-26 15:30:00,39.24,39.36,39.23,39.35,138016.0,32.6331,32.7329,32.6248,32.7246,138016.0
2018-01-26 15:35:00,39.36,39.42,39.33,39.41,118476.0,32.7329,32.7828,32.7079,32.7745,118476.0
2018-01-26 15:40:00,39.41,39.47,39.38,39.4,232504.0,32.7745,32.8244,32.7495,32.7662,232504.0
2018-01-26 15:45:00,39.4,39.46,39.3,39.46,333868.0,32.7662,32.8161,32.683,32.8161,333868.0
2018-01-26 15:50:00,39.45,39.47,39.33,39.34,339216.0,32.8077,32.8244,32.7079,32.7163,339216.0
2018-01-26 15:55:00,39.35,39.44,39.34,39.42,728136.0,32.7246,32.7994,32.7163,32.7828,728136.0
2018-01-29 09:30:00,39.3,39.33,39.04,39.11,180504.0,32.683,32.7079,32.4668,32.525,180504.0
2018-01-29 09:35:00,39.13,39.21,38.93,38.95,155908.0,32.5416,32.6082,32.3753,32.3919,155908.0
2018-01-29 09:40:00,38.95,39.02,38.87,39.0,150824.0,32.3919,32.4501,32.3254,32.4335,150824.0
2018-01-29 09:45:00,39.0,39.03,38.96,39.01,161576.0,32.4335,32.4585,32.4002,32.4418,161576.0
2018-01-29 09:50:00,39.01,39.07,39.0,39.0,75932.0,32.4418,32.4917,32.4335,32.4335,75932.0
2018-01-29 09:55:00,39.0,39.13,38.98,39.1,63616.0,32.4335,32.5416,32.4169,32.5167,63616.0
2018-01-29 10:00:00,39.1,39.2,39.08,39.19,58116.0,32.5167,32.5998,32.5,32.5915,58116.0
2018-01-29 10:05:00,39.18,39.2,39.04,39.06,70364.0,32.5832,32.5998,32.4668,32.4834,70364.0
2018-01-29 10:10:00,39.07,39.09,38.94,38.97,49716.0,32.4917,32.5084,32.3836,32.4086,49716.0
2018-01-29 10:15:00,38.97,38.97,38.89,38.92,112568.0,32.4086,32.4086,32.342,32.367,112568.0
2018-01-29 10:20:00,38.92,39.02,38.91,39.02,79868.0,32.367,32.4501,32.3587,32.4501,79868.0
2018-01-29 10:25:00,38.99,39.14,38.98,39.01,147028.0,32.4252,32.5499,32.4169,32.4418,147028.0
2018-01-29 10:30:00,39.01,39.02,38.93,38.95,94148.0,32.4418,32.4501,32.3753,32.3919,94148.0
2018-01-29 10:35:00,38.96,39.02,38.96,39.01,47780.0,32.4002,32.4501,32.4002,32.4418,47780.0
2018-01-29 10:40:00,39.01,39.06,39.0,39.02,47096.0,32.4418,32.4834,32.4335,32.4501,47096.0
2018-01-29 10:45:00,39.04,39.05,38.96,38.99,43772.0,32.4668,32.4751,32.4002,32.4252,43772.0
2018-01-29 10:50:00,38.99,39.09,38.98,39.09,41420.0,32.4252,32.5084,32.4169,32.5084,41420.0
2018-01-29 10:55:00,39.09,39.16,39.06,39.08,77648.0,32.5084,32.5666,32.4834,32.5,77648.0
2018-01-29 11:00:00,39.06,39.09,39.01,39.08,49196.0,32.4834,32.5084,32.4418,32.5,49196.0
2018-01-29 11:05:00,39.1,39.12,39.02,39.02,78624.0,32.5167,32.5333,32.4501,32.4501,78624.0
2018-01-29 11:10:00,39.02,39.05,38.99,39.03,37956.0,32.4501,32.4751,32.4252,32.4585,37956.0
2018-01-29 11:15:00,39.04,39.04,38.93,38.93,30392.0,32.4668,32.4668,32.3753,32.3753,30392.0
2018-01-29 11:20:00,38.94,38.97,38.89,38.96,52060.0,32.3836,32.4086,32.342,32.4002,52060.0
2018-01-29 11:25:00,38.95,39.0,38.94,39.0,34808.0,32.3919,32.4335,32.3836,32.4335,34808.0
2018-01-29 11:30:00,39.0,39.04,38.95,38.97,33484.0,32.4335,32.4668,32.3919,32.4086,33484.0
2018-01-29 11:35:00,38.97,39.03,38.96,39.03,35720.0,32.4086,32.4585,32.4002,32.4585,35720.0
2018-01-29 11:40:00,39.04,39.1,38.99,39.09,46588.0,32.4668,32.5167,32.4252,32.5084,46588.0
2018-01-29 11:45:00,39.09,39.1,39.02,39.09,76988.0,32.5084,32.5167,32.4501,32.5084,76988.0
2018-01-29 11:50:00,39.07,39.14,39.05,39.06,82024.0,32.4917,32.5499,32.4751,32.4834,82024.0
2018-01-29 11:55:00,39.05,39.11,39.05,39.06,228576.0,32.4751,32.525,32.4751,32.4834,228576.0
2018-01-29 12:00:00,39.06,39.1,39.04,39.1,96668.0,32.4834,32.5167,32.4668,32.5167,96668.0
2018-01-29 12:05:00,39.11,39.13,39.04,39.04,52072.0,32.525,32.5416,32.4668,32.4668,52072.0
2018-01-29 12:10:00,39.06,39.1,39.03,39.03,23544.0,32.4834,32.5167,32.4585,32.4585,23544.0
2018-01-29 12:15:00,39.02,39.06,39.0,39.05,31072.0,32.4501,32.4834,32.4335,32.4751,31072.0
2018-01-29 12:20:00,39.06,39.07,39.03,39.04,34116.0,32.4834,32.4917,32.4585,32.4668,34116.0
2018-01-29 12:25:00,39.03,39.08,39.02,39.06,39480.0,32.4585,32.5,32.4501,32.4834,39480.0
2018-01-29 12:30:00,39.06,39.08,39.02,39.03,48832.0,32.4834,32.5,32.4501,32.4585,48832.0
2018-01-29 12:35:00,39.03,39.06,39.02,39.04,25068.0,32.4585,32.4834,32.4501,32.4668,25068.0
2018-01-29 12:40:00,39.04,39.05,39.01,39.02,25744.0,32.4668,32.4751,32.4418,32.4501,25744.0
2018-01-29 12:45:00,39.01,39.02,39.0,39.02,21560.0,32.4418,32.4501,32.4335,32.4501,21560.0
2018-01-29 12:50:00,39.02,39.04,39.02,39.03,85168.0,32.4501,32.4668,32.4501,32.4585,85168.0
2018-01-29 12:55:00,39.04,39.09,39.04,39.08,58332.0,32.4668,32.5084,32.4668,32.5,58332.0
2018-01-29 13:00:00,39.08,39.08,39.05,39.06,20000.0,32.5,32.5,32.4751,32.4834,20000.0
2018-01-29 13:05:00,39.06,39.06,39.02,39.02,56916.0,32.4834,32.4834,32.4501,32.4501,56916.0
2018-01-29 13:10:00,39.03,39.03,39.01,39.03,24968.0,32.4585,32.4585,32.4418,32.4585,24968.0
2018-01-29 13:15:00,39.03,39.04,38.98,38.98,19988.0,32.4585,32.4668,32.4169,32.4169,19988.0
2018-01-29 13:20:00,38.98,38.98,38.95,38.96,29588.0,32.4169,32.4169,32.3919,32.4002,29588.0
2018-01-29 13:25:00,38.96,38.97,38.93,38.95,26412.0,32.4002,32.4086,32.3753,32.3919,26412.0
2018-01-29 13:30:00,38.95,38.98,38.94,38.97,18468.0,32.3919,32.4169,32.3836,32.4086,18468.0
2018-01-29 13:35:00,38.96,39.02,38.95,39.02,54260.0,32.4002,32.4501,32.3919,32.4501,54260.0
2018-01-29 13:40:00,39.01,39.06,39.01,39.05,30324.0,32.4418,32.4834,32.4418,32.4751,30324.0
2018-01-29 13:45:00,39.05,39.05,38.99,39.0,49152.0,32.4751,32.4751,32.4252,32.4335,49152.0
2018-01-29 13:50:00,38.99,39.02,38.99,39.01,31664.0,32.4252,32.4501,32.4252,32.4418,31664.0
2018-01-29 13:55:00,39.0,39.06,38.98,39.06,68344.0,32.4335,32.4834,32.4169,32.4834,68344.0
2018-01-29 14:00:00,39.05,39.12,39.03,39.06,47628.0,32.4751,32.5333,32.4585,32.4834,47628.0
2018-01-29 14:05:00,39.05,39.09,39.04,39.04,19640.0,32.4751,32.5084,32.4668,32.4668,19640.0
2018-01-29 14:10:00,39.03,39.09,39.02,39.05,61424.0,32.4585,32.5084,32.4501,32.4751,61424.0
2018-01-29 14:15:00,39.04,39.06,39.03,39.04,27820.0,32.4668,32.4834,32.4585,32.4668,27820.0
2018-01-29 14:20:00,39.05,39.06,39.04,39.04,31172.0,32.4751,32.4834,32.4668,32.4668,31172.0
2018-01-29 14:25:00,39.05,39.09,39.04,39.08,94760.0,32.4751,32.5084,32.4668,32.5,94760.0
2018-01-29 14:30:00,39.08,39.11,39.07,39.08,32156.0,32.5,32.525,32.4917,32.5,32156.0
2018-01-29 14:35:00,39.09,39.14,39.08,39.12,51020.0,32.5084,32.5499,32.5,32.5333,51020.0
2018-01-29 14:40:00,39.11,39.16,39.1,39.15,62176.0,32.525,32.5666,32.5167,32.5583,62176.0
2018-01-29 14:45:00,39.16,39.16,39.1,39.11,32692.0,32.5666,32.5666,32.5167,32.525,32692.0
2018-01-29 14:50:00,39.1,39.1,39.07,39.08,48284.0,32.5167,32.5167,32.4917,32.5,48284.0
2018-01-29 14:55:00,39.09,39.15,39.08,39.14,35168.0,32.5084,32.5583,32.5,32.5499,35168.0
2018-01-29 15:00:00,39.14,39.14,39.07,39.12,57392.0,32.5499,32.5499,32.4917,32.5333,57392.0
2018-01-29 15:05:00,39.12,39.15,39.1,39.14,29768.0,32.5333,32.5583,32.5167,32.5499,29768.0
2018-01-29 15:10:00,39.14,39.15,39.13,39.15,58220.0,32.5499,32.5583,32.5416,32.5583,58220.0
2018-01-29 15:15:00,39.14,39.2,39.13,39.17,69260.0,32.5499,32.5998,32.5416,32.5749,69260.0
2018-01-29 15:20:00,39.17,39.17,39.1,39.12,57888.0,32.5749,32.5749,32.5167,32.5333,57888.0
2018-01-29 15:25:00,39.12,39.13,39.03,39.05,76820.0,32.5333,32.5416,32.4585,32.4751,76820.0
2018-01-29 15:30:00,39.05,39.09,39.01,39.06,128624.0,32.4751,32.5084,32.4418,32.4834,128624.0
2018-01-29 15:35:00,39.06,39.08,38.98,38.99,144484.0,32.4834,32.5,32.4169,32.4252,144484.0
2018-01-29 15:40:00,39.0,39.03,38.97,38.99,531564.0,32.4335,32.4585,32.4086,32.4252,531564.0
2018-01-29 15:45:00,38.99,38.99,38.88,38.91,145380.0,32.4252,32.4252,32.3337,32.3587,145380.0
2018-01-29 15:50:00,38.92,38.97,38.91,38.95,167152.0,32.367,32.4086,32.3587,32.3919,167152.0
2018-01-29 15:55:00,38.96,39.0,38.91,38.92,458848.0,32.4002,32.4335,32.3587,32.367,458848.0
2018-01-30 09:30:00,38.88,39.12,38.79,38.91,269016.0,32.3337,32.5333,32.2589,32.3587,269016.0
2018-01-30 09:35:00,38.88,39.0,38.77,39.0,66092.0,32.3337,32.4335,32.2422,32.4335,66092.0
2018-01-30 09:40:00,38.96,38.96,38.84,38.86,27316.0,32.4002,32.4002,32.3005,32.3171,27316.0
2018-01-30 09:45:00,38.88,39.1,38.88,39.1,40068.0,32.3337,32.5167,32.3337,32.5167,40068.0
2018-01-30 09:50:00,39.09,39.09,38.96,38.98,80072.0,32.5084,32.5084,32.4002,32.4169,80072.0
2018-01-30 09:55:00,38.98,38.98,38.8,38.85,57548.0,32.4169,32.4169,32.2672,32.3088,57548.0
2018-01-30 10:00:00,38.85,38.87,38.69,38.74,148828.0,32.3088,32.3254,32.1757,32.2173,148828.0
2018-01-30 10:05:00,38.72,38.8,38.71,38.77,55844.0,32.2007,32.2672,32.1923,32.2422,55844.0
2018-01-30 10:10:00,38.75,38.82,38.7,38.71,94820.0,32.2256,32.2838,32.184,32.1923,94820.0
2018-01-30 10:15:00,38.71,38.73,38.67,38.68,43996.0,32.1923,32.209,32.1591,32.1674,43996.0
2018-01-30 10:20:00,38.67,38.81,38.63,38.81,63952.0,32.1591,32.2755,32.1258,32.2755,63952.0
2018-01-30 10:25:00,38.79,38.82,38.76,38.78,68440.0,32.2589,32.2838,32.2339,32.2506,68440.0
2018-01-30 10:30:00,38.77,38.82,38.72,38.82,112784.0,32.2422,32.2838,32.2007,32.2838,112784.0
2018-01-30 10:35:00,38.82,38.88,38.8,38.88,28324.0,32.2838,32.3337,32.2672,32.3337,28324.0
2018-01-30 10:40:00,38.85,38.89,38.81,38.88,50036.0,32.3088,32.342,32.2755,32.3337,50036.0
2018-01-30 10:45:00,38.89,38.99,38.88,38.97,74404.0,32.342,32.4252,32.3337,32.4086,74404.0
2018-01-30 10:50:00,38.98,38.99,38.88,38.89,57708.0,32.4169,32.4252,32.3337,32.342,57708.0
2018-01-30 10:55:00,38.88,38.99,38.88,38.94,49944.0,32.3337,32.4252,32.3337,32.3836,49944.0
2018-01-30 11:00:00,38.96,38.96,38.89,38.93,34800.0,32.4002,32.4002,32.342,32.3753,34800.0
2018-01-30 11:05:00,38.92,38.92,38.79,38.79,22820.0,32.367,32.367,32.2589,32.2589,22820.0
2018-01-30 11:10:00,38.82,38.84,38.77,38.79,53800.0,32.2838,32.3005,32.2422,32.2589,53800.0
2018-01-30 11:15:00,38.79,38.81,38.73,38.77,126032.0,32.2589,32.2755,32.209,32.2422,126032.0
2018-01-30 11:20:00,38.76,38.77,38.7,38.71,98456.0,32.2339,32.2422,32.184,32.1923,98456.0
2018-01-30 11:25:00,38.72,38.72,38.62,38.63,102080.0,32.2007,32.2007,32.1175,32.1258,102080.0
2018-01-30 11:30:00,38.65,38.66,38.57,38.65,134928.0,32.1424,32.1508,32.0759,32.1424,134928.0
2018-01-30 11:35:00,38.66,38.78,38.64,38.78,391892.0,32.1508,32.2506,32.1341,32.2506,391892.0
2018-01-30 11:40:00,38.78,38.81,38.71,38.77,71548.0,32.2506,32.2755,32.1923,32.2422,71548.0
2018-01-30 11:45:00,38.76,38.76,38.71,38.74,95636.0,32.2339,32.2339,32.1923,32.2173,95636.0
2018-01-30 11:50:00,38.74,38.81,38.74,38.81,61688.0,32.2173,32.2755,32.2173,32.2755,61688.0
2018-01-30 11:55:00,38.82,38.82,38.77,38.79,17872.0,32.2838,32.2838,32.2422,32.2589,17872.0
2018-01-30 12:00:00,38.78,38.79,38.74,38.76,27072.0,32.2506,32.2589,32.2173,32.2339,27072.0
2018-01-30 12:05:00,38.75,38.75,38.7,38.74,24292.0,32.2256,32.2256,32.184,32.2173,24292.0
2018-01-30 12:10:00,38.73,38.74,38.68,38.71,25180.0,32.209,32.2173,32.1674,32.1923,25180.0
2018-01-30 12:15:00,38.71,38.73,38.7,38.7,48596.0,32.1923,32.209,32.184,32.184,48596.0
2018-01-30 12:20:00,38.71,38.72,38.65,38.66,36400.0,32.1923,32.2007,32.1424,32.1508,36400.0
2018-01-30 12:25:00,38.65,38.71,38.65,38.7,37684.0,32.1424,32.1923,32.1424,32.184,37684.0
2018-01-30 12:30:00,38.7,38.76,38.7,38.75,44892.0,32.184,32.2339,32.184,32.2256,44892.0
2018-01-30 12:35:00,38.74,38.78,38.74,38.77,35904.0,32.2173,32.2506,32.2173,32.2422,35904.0
2018-01-30 12:40:00,38.76,38.85,38.76,38.85,51388.0,32.2339,32.3088,32.2339,32.3088,51388.0
2018-01-30 12:45:00,38.84,38.87,38.84,38.87,43568.0,32.3005,32.3254,32.3005,32.3254,43568.0
2018-01-30 12:50:00,38.86,38.86,38.81,38.81,18060.0,32.3171,32.3171,32.2755,32.2755,18060.0
2018-01-30 12:55:00,38.84,38.85,38.82,38.83,18136.0,32.3005,32.3088,32.2838,32.2921,18136.0
2018-01-30 13:00:00,38.82,38.85,38.8,38.8,21868.0,32.2838,32.3088,32.2672,32.2672,21868.0
2018-01-30 13:05:00,38.8,38.83,38.8,38.82,39392.0,32.2672,32.2921,32.2672,32.2838,39392.0
2018-01-30 13:10:00,38.83,38.84,38.82,38.83,29032.0,32.2921,32.3005,32.2838,32.2921,29032.0
2018-01-30 13:15:00,38.83,38.84,38.82,38.82,15600.0,32.2921,32.3005,32.2838,32.2838,15600.0
2018-01-30 13:20:00,38.82,38.82,38.79,38.79,17728.0,32.2838,32.2838,32.2589,32.2589,17728.0
2018-01-30 13:25:00,38.8,38.81,38.79,38.81,22512.0,32.2672,32.2755,32.2589,32.2755,22512.0
2018-01-30 13:30:00,38.8,38.81,38.79,38.8,25596.0,32.2672,32.2755,32.2589,32.2672,25596.0
2018-01-30 13:35:00,38.79,38.8,38.76,38.78,27288.0,32.2589,32.2672,32.2339,32.2506,27288.0
2018-01-30 13:40:00,38.78,38.81,38.77,38.78,64560.0,32.2506,32.2755,32.2422,32.2506,64560.0
2018-01-30 13:45:00,38.79,38.81,38.77,38.78,32144.0,32.2589,32.2755,32.2422,32.2506,32144.0
2018-01-30 13:50:00,38.79,38.8,38.77,38.78,17212.0,32.2589,32.2672,32.2422,32.2506,17212.0
2018-01-30 13:55:00,38.78,38.8,38.74,38.76,23620.0,32.2506,32.2672,32.2173,32.2339,23620.0
2018-01-30 14:00:00,38.75,38.78,38.75,38.78,457492.0,32.2256,32.2506,32.2256,32.2506,457492.0
2018-01-30 14:05:00,38.79,38.86,38.79,38.85,46808.0,32.2589,32.3171,32.2589,32.3088,46808.0
2018-01-30 14:10:00,38.85,38.89,38.85,38.87,35320.0,32.3088,32.342,32.3088,32.3254,35320.0
2018-01-30 14:15:00,38.88,38.88,38.84,38.88,61288.0,32.3337,32.3337,32.3005,32.3337,61288.0
2018-01-30 14:20:00,38.86,38.9,38.86,38.88,29724.0,32.3171,32.3503,32.3171,32.3337,29724.0
2018-01-30 14:25:00,38.88,38.91,38.87,38.91,31192.0,32.3337,32.3587,32.3254,32.3587,31192.0
2018-01-30 14:30:00,38.9,38.91,38.88,38.91,32028.0,32.3503,32.3587,32.3337,32.3587,32028.0
2018-01-30 14:35:00,38.9,38.92,38.9,38.91,27860.0,32.3503,32.367,32.3503,32.3587,27860.0
2018-01-30 14:40:00,38.91,38.95,38.9,38.93,30032.0,32.3587,32.3919,32.3503,32.3753,30032.0
2018-01-30 14:45:00,38.93,38.94,38.9,38.91,32556.0,32.3753,32.3836,32.3503,32.3587,32556.0
2018-01-30 14:50:00,38.9,38.92,38.88,38.89,48812.0,32.3503,32.367,32.3337,32.342,48812.0
2018-01-30 14:55:00,38.9,38.94,38.9,38.94,31328.0,32.3503,32.3836,32.3503,32.3836,31328.0
2018-01-30 15:00:00,38.94,38.95,38.91,38.92,43572.0,32.3836,32.3919,32.3587,32.367,43572.0
2018-01-30 15:05:00,38.92,38.94,38.9,38.91,38368.0,32.367,32.3836,32.3503,32.3587,38368.0
2018-01-30 15:10:00,38.91,38.94,38.9,38.92,43328.0,32.3587,32.3836,32.3503,32.367,43328.0
2018-01-30 15:15:00,38.93,38.94,38.91,38.92,120044.0,32.3753,32.3836,32.3587,32.367,120044.0
2018-01-30 15:20:00,38.92,38.93,38.89,38.91,82632.0,32.367,32.3753,32.342,32.3587,82632.0
2018-01-30 15:25:00,38.91,38.95,38.9,38.95,52456.0,32.3587,32.3919,32.3503,32.3919,52456.0
2018-01-30 15:30:00,38.95,38.95,38.88,38.89,52872.0,32.3919,32.3919,32.3337,32.342,52872.0
2018-01-30 15:35:00,38.89,38.93,38.89,38.9,141364.0,32.342,32.3753,32.342,32.3503,141364.0
2018-01-30 15:40:00,38.9,38.92,38.9,38.9,85832.0,32.3503,32.367,32.3503,32.3503,85832.0
2018-01-30 15:45:00,38.89,38.9,38.81,38.82,143180.0,32.342,32.3503,32.2755,32.2838,143180.0
2018-01-30 15:50:00,38.82,38.87,38.81,38.85,253540.0,32.2838,32.3254,32.2755,32.3088,253540.0
2018-01-30 15:55:00,38.85,38.86,38.77,38.77,360860.0,32.3088,32.3171,32.2422,32.2422,360860.0
2018-01-31 09:30:00,38.81,38.89,38.66,38.75,178532.0,32.2755,32.342,32.1508,32.2256,178532.0
2018-01-31 09:35:00,38.75,38.89,38.73,38.89,35756.0,32.2256,32.342,32.209,32.342,35756.0
2018-01-31 09:40:00,38.9,38.92,38.79,38.9,64372.0,32.3503,32.367,32.2589,32.3503,64372.0
2018-01-31 09:45:00,38.9,38.91,38.79,38.81,92388.0,32.3503,32.3587,32.2589,32.2755,92388.0
2018-01-31 09:50:00,38.83,38.83,38.74,38.78,41760.0,32.2921,32.2921,32.2173,32.2506,41760.0
2018-01-31 09:55:00,38.78,38.86,38.77,38.83,135032.0,32.2506,32.3171,32.2422,32.2921,135032.0
2018-01-31 10:00:00,38.82,38.87,38.77,38.85,27332.0,32.2838,32.3254,32.2422,32.3088,27332.0
2018-01-31 10:05:00,38.86,38.88,38.84,38.88,43320.0,32.3171,32.3337,32.3005,32.3337,43320.0
2018-01-31 10:10:00,38.87,38.87,38.81,38.87,29744.0,32.3254,32.3254,32.2755,32.3254,29744.0
2018-01-31 10:15:00,38.85,38.87,38.81,38.83,28216.0,32.3088,32.3254,32.2755,32.2921,28216.0
2018-01-31 10:20:00,38.85,38.96,38.85,38.94,46836.0,32.3088,32.4002,32.3088,32.3836,46836.0
2018-01-31 10:25:00,38.96,38.98,38.91,38.94,57728.0,32.4002,32.4169,32.3587,32.3836,57728.0
2018-01-31 10:30:00,38.94,38.96,38.91,38.94,31388.0,32.3836,32.4002,32.3587,32.3836,31388.0
2018-01-31 10:35:00,38.94,38.96,38.85,38.91,53748.0,32.3836,32.4002,32.3088,32.3587,53748.0
2018-01-31 10:40:00,38.92,38.96,38.9,38.95,32588.0,32.367,32.4002,32.3503,32.3919,32588.0
2018-01-31 10:45:00,38.94,38.94,38.88,38.9,37224.0,32.3836,32.3836,32.3337,32.3503,37224.0
2018-01-31 10:50:00,38.91,38.95,38.89,38.93,32104.0,32.3587,32.3919,32.342,32.3753,32104.0
2018-01-31 10:55:00,38.93,38.97,38.86,38.95,52604.0,32.3753,32.4086,32.3171,32.3919,52604.0
2018-01-31 11:00:00,38.95,39.02,38.94,39.0,109544.0,32.3919,32.4501,32.3836,32.4335,109544.0
2018-01-31 11:05:00,38.98,39.03,38.97,39.03,36632.0,32.4169,32.4585,32.4086,32.4585,36632.0
2018-01-31 11:10:00,39.03,39.04,38.98,39.01,109672.0,32.4585,32.4668,32.4169,32.4418,109672.0
2018-01-31 11:15:00,39.01,39.01,38.98,39.01,41028.0,32.4418,32.4418,32.4169,32.4418,41028.0
2018-01-31 11:20:00,39.0,39.06,38.98,39.03,91764.0,32.4335,32.4834,32.4169,32.4585,91764.0
2018-01-31 11:25:00,39.02,39.05,38.99,39.01,41380.0,32.4501,32.4751,32.4252,32.4418,41380.0
2018-01-31 11:30:00,39.01,39.05,38.99,39.04,74096.0,32.4418,32.4751,32.4252,32.4668,74096.0
2018-01-31 11:35:00,39.04,39.05,38.98,39.04,67176.0,32.4668,32.4751,32.4169,32.4668,67176.0
2018-01-31 11:40:00,39.04,39.14,39.04,39.14,70760.0,32.4668,32.5499,32.4668,32.5499,70760.0
2018-01-31 11:45:00,39.13,39.18,39.07,39.07,133528.0,32.5416,32.5832,32.4917,32.4917,133528.0
2018-01-31 11:50:00,39.08,39.16,39.08,39.16,46800.0,32.5,32.5666,32.5,32.5666,46800.0
2018-01-31 11:55:00,39.16,39.24,39.15,39.2,113376.0,32.5666,32.6331,32.5583,32.5998,113376.0
2018-01-31 12:00:00,39.2,39.26,39.2,39.25,70196.0,32.5998,32.6497,32.5998,32.6414,70196.0
2018-01-31 12:05:00,39.26,39.36,39.24,39.35,165932.0,32.6497,32.7329,32.6331,32.7246,165932.0
2018-01-31 12:10:00,39.35,39.43,39.34,39.41,168176.0,32.7246,32.7911,32.7163,32.7745,168176.0
2018-01-31 12:15:00,39.41,39.42,39.35,39.37,146284.0,32.7745,32.7828,32.7246,32.7412,146284.0
2018-01-31 12:20:00,39.37,39.38,39.27,39.31,88560.0,32.7412,32.7495,32.6581,32.6913,88560.0
2018-01-31 12:25:00,39.31,39.4,39.31,39.37,75236.0,32.6913,32.7662,32.6913,32.7412,75236.0
2018-01-31 12:30:00,39.37,39.4,39.35,39.38,62876.0,32.7412,32.7662,32.7246,32.7495,62876.0
2018-01-31 12:35:00,39.39,39.47,39.39,39.43,36608.0,32.7578,32.8244,32.7578,32.7911,36608.0
2018-01-31 12:40:00,39.42,39.42,39.35,39.37,40556.0,32.7828,32.7828,32.7246,32.7412,40556.0
2018-01-31 12:45:00,39.35,39.39,39.34,39.37,52344.0,32.7246,32.7578,32.7163,32.7412,52344.0
2018-01-31 12:50:00,39.37,39.38,39.35,39.36,32880.0,32.7412,32.7495,32.7246,32.7329,32880.0
2018-01-31 12:55:00,39.37,39.38,39.33,39.36,13780.0,32.7412,32.7495,32.7079,32.7329,13780.0
2018-01-31 13:00:00,39.36,39.37,39.33,39.33,21708.0,32.7329,32.7412,32.7079,32.7079,21708.0
2018-01-31 13:05:00,39.33,39.4,39.33,39.4,38440.0,32.7079,32.7662,32.7079,32.7662,38440.0
2018-01-31 13:10:00,39.39,39.42,39.39,39.42,30392.0,32.7578,32.7828,32.7578,32.7828,30392.0
2018-01-31 13:15:00,39.42,39.51,39.42,39.51,69172.0,32.7828,32.8576,32.7828,32.8576,69172.0
2018-01-31 13:20:00,39.51,39.52,39.46,39.52,61288.0,32.8576,32.866,32.8161,32.866,61288.0
2018-01-31 13:25:00,39.52,39.58,39.49,39.52,133344.0,32.866,32.9159,32.841,32.866,133344.0
2018-01-31 13:30:00,39.51,39.51,39.45,39.45,40484.0,32.8576,32.8576,32.8077,32.8077,40484.0
2018-01-31 13:35:00,39.46,39.47,39.44,39.45,38588.0,32.8161,32.8244,32.7994,32.8077,38588.0
2018-01-31 13:40:00,39.45,39.48,39.42,39.45,32932.0,32.8077,32.8327,32.7828,32.8077,32932.0
2018-01-31 13:45:00,39.45,39.46,39.43,39.45,27540.0,32.8077,32.8161,32.7911,32.8077,27540.0
2018-01-31 13:50:00,39.44,39.45,39.38,39.39,45324.0,32.7994,32.8077,32.7495,32.7578,45324.0
2018-01-31 13:55:00,39.38,39.4,39.35,39.38,37848.0,32.7495,32.7662,32.7246,32.7495,37848.0
2018-01-31 14:00:00,39.38,39.49,39.33,39.41,46104.0,32.7495,32.841,32.7079,32.7745,46104.0
2018-01-31 14:05:00,39.43,39.52,39.42,39.48,79492.0,32.7911,32.866,32.7828,32.8327,79492.0
2018-01-31 14:10:00,39.49,39.49,39.42,39.45,116792.0,32.841,32.841,32.7828,32.8077,116792.0
2018-01-31 14:15:00,39.44,39.44,39.38,39.4,48672.0,32.7994,32.7994,32.7495,32.7662,48672.0
2018-01-31 14:20:00,39.38,39.41,39.28,39.31,70272.0,32.7495,32.7745,32.6664,32.6913,70272.0
2018-01-31 14:25:00,39.31,39.36,39.29,39.3,157492.0,32.6913,32.7329,32.6747,32.683,157492.0
2018-01-31 14:30:00,39.29,39.33,39.19,39.23,98628.0,32.6747,32.7079,32.5915,32.6248,98628.0
2018-01-31 14:35:00,39.21,39.23,39.18,39.19,82756.0,32.6082,32.6248,32.5832,32.5915,82756.0
2018-01-31 14:40:00,39.19,39.26,39.19,39.23,83488.0,32.5915,32.6497,32.5915,32.6248,83488.0
2018-01-31 14:45:00,39.23,39.23,39.13,39.17,90960.0,32.6248,32.6248,32.5416,32.5749,90960.0
2018-01-31 14:50:00,39.17,39.19,39.13,39.18,95368.0,32.5749,32.5915,32.5416,32.5832,95368.0
2018-01-31 14:55:00,39.18,39.24,39.16,39.22,122556.0,32.5832,32.6331,32.5666,32.6165,122556.0
2018-01-31 15:00:00,39.21,39.28,39.2,39.24,105896.0,32.6082,32.6664,32.5998,32.6331,105896.0
2018-01-31 15:05:00,39.24,39.29,39.22,39.28,92020.0,32.6331,32.6747,32.6165,32.6664,92020.0
2018-01-31 15:10:00,39.29,39.34,39.26,39.31,138448.0,32.6747,32.7163,32.6497,32.6913,138448.0
2018-01-31 15:15:00,39.33,39.35,39.29,39.31,195832.0,32.7079,32.7246,32.6747,32.6913,195832.0
2018-01-31 15:20:00,39.31,39.38,39.31,39.38,130080.0,32.6913,32.7495,32.6913,32.7495,130080.0
2018-01-31 15:25:00,39.38,39.44,39.38,39.41,144936.0,32.7495,32.7994,32.7495,32.7745,144936.0
2018-01-31 15:30:00,39.42,39.47,39.4,39.47,162076.0,32.7828,32.8244,32.7662,32.8244,162076.0
2018-01-31 15:35:00,39.48,39.54,39.47,39.52,226212.0,32.8327,32.8826,32.8244,32.866,226212.0
2018-01-31 15:40:00,39.53,39.58,39.51,39.55,248836.0,32.8743,32.9159,32.8576,32.8909,248836.0
2018-01-31 15:45:00,39.56,39.63,39.55,39.6,304712.0,32.8992,32.9574,32.8909,32.9325,304712.0
2018-01-31 15:50:00,39.6,39.67,39.59,39.67,449700.0,32.9325,32.9907,32.9242,32.9907,449700.0
2018-01-31 15:55:00,39.67,39.7,39.6,39.6,739972.0,32.9907,33.0157,32.9325,32.9325,739972.0
2018-02-01 09:30:00,39.65,39.91,39.53,39.78,173720.0,32.9741,33.1903,32.8743,33.0822,173720.0
2018-02-01 09:35:00,39.77,39.85,39.68,39.68,111536.0,33.0739,33.1404,32.999,32.999,111536.0
2018-02-01 09:40:00,39.72,39.72,39.5,39.51,86608.0,33.0323,33.0323,32.8493,32.8576,86608.0
2018-02-01 09:45:00,39.53,39.6,39.46,39.56,99396.0,32.8743,32.9325,32.8161,32.8992,99396.0
2018-02-01 09:50:00,39.57,39.57,39.45,39.47,91596.0,32.9075,32.9075,32.8077,32.8244,91596.0
2018-02-01 09:55:00,39.48,39.66,39.47,39.63,89144.0,32.8327,32.9824,32.8244,32.9574,89144.0
2018-02-01 10:00:00,39.62,39.7,39.58,39.59,79440.0,32.9491,33.0157,32.9159,32.9242,79440.0
2018-02-01 10:05:00,39.59,39.6,39.5,39.5,28408.0,32.9242,32.9325,32.8493,32.8493,28408.0
2018-02-01 10:10:00,39.51,39.54,39.47,39.51,60324.0,32.8576,32.8826,32.8244,32.8576,60324.0
2018-02-01 10:15:00,39.51,39.51,39.4,39.42,24348.0,32.8576,32.8576,32.7662,32.7828,24348.0
2018-02-01 10:20:00,39.41,39.41,39.37,39.37,74908.0,32.7745,32.7745,32.7412,32.7412,74908.0
2018-02-01 10:25:00,39.38,39.38,39.31,39.35,61684.0,32.7495,32.7495,32.6913,32.7246,61684.0
2018-02-01 10:30:00,39.35,39.36,39.26,39.32,55060.0,32.7246,32.7329,32.6497,32.6996,55060.0
2018-02-01 10:35:00,39.32,39.43,39.32,39.38,56204.0,32.6996,32.7911,32.6996,32.7495,56204.0
2018-02-01 10:40:00,39.38,39.4,39.31,39.31,68024.0,32.7495,32.7662,32.6913,32.6913,68024.0
2018-02-01 10:45:00,39.32,39.36,39.31,39.32,41516.0,32.6996,32.7329,32.6913,32.6996,41516.0
2018-02-01 10:50:00,39.32,39.32,39.24,39.27,66756.0,32.6996,32.6996,32.6331,32.6581,66756.0
2018-02-01 10:55:00,39.27,39.32,39.27,39.3,50396.0,32.6581,32.6996,32.6581,32.683,50396.0
2018-02-01 11:00:00,39.32,39.32,39.27,39.3,18192.0,32.6996,32.6996,32.6581,32.683,18192.0
2018-02-01 11:05:00,39.29,39.38,39.29,39.34,33108.0,32.6747,32.7495,32.6747,32.7163,33108.0
2018-02-01 11:10:00,39.35,39.35,39.3,39.3,20292.0,32.7246,32.7246,32.683,32.683,20292.0
2018-02-01 11:15:00,39.3,39.34,39.3,39.33,24088.0,32.683,32.7163,32.683,32.7079,24088.0
2018-02-01 11:20:00,39.32,39.34,39.27,39.28,32232.0,32.6996,32.7163,32.6581,32.6664,32232.0
2018-02-01 11:25:00,39.29,39.31,39.24,39.27,30092.0,32.6747,32.6913,32.6331,32.6581,30092.0
2018-02-01 11:30:00,39.27,39.33,39.25,39.26,20156.0,32.6581,32.7079,32.6414,32.6497,20156.0
2018-02-01 11:35:00,39.27,39.32,39.27,39.32,13204.0,32.6581,32.6996,32.6581,32.6996,13204.0
2018-02-01 11:40:00,39.32,39.37,39.32,39.36,46988.0,32.6996,32.7412,32.6996,32.7329,46988.0
2018-02-01 11:45:00,39.36,39.51,39.36,39.5,115272.0,32.7329,32.8576,32.7329,32.8493,115272.0
2018-02-01 11:50:00,39.5,39.65,39.49,39.62,81536.0,32.8493,32.9741,32.841,32.9491,81536.0
2018-02-01 11:55:00,39.6,39.72,39.59,39.59,125880.0,32.9325,33.0323,32.9242,32.9242,125880.0
2018-02-01 12:00:00,39.58,39.58,39.43,39.45,90444.0,32.9159,32.9159,32.7911,32.8077,90444.0
2018-02-01 12:05:00,39.45,39.46,39.37,39.37,70420.0,32.8077,32.8161,32.7412,32.7412,70420.0
2018-02-01 12:10:00,39.38,39.47,39.37,39.47,51168.0,32.7495,32.8244,32.7412,32.8244,51168.0
2018-02-01 12:15:00,39.47,39.48,39.41,39.42,33120.0,32.8244,32.8327,32.7745,32.7828,33120.0
2018-02-01 12:20:00,39.43,39.46,39.42,39.44,33776.0,32.7911,32.8161,32.7828,32.7994,33776.0
2018-02-01 12:25:00,39.44,39.46,39.42,39.42,76548.0,32.7994,32.8161,32.7828,32.7828,76548.0
2018-02-01 12:30:00,39.42,39.43,39.37,39.38,53912.0,32.7828,32.7911,32.7412,32.7495,53912.0
2018-02-01 12:35:00,39.38,39.41,39.38,39.38,19444.0,32.7495,32.7745,32.7495,32.7495,19444.0
2018-02-01 12:40:00,39.38,39.4,39.36,39.38,61064.0,32.7495,32.7662,32.7329,32.7495,61064.0
2018-02-01 12:45:00,39.39,39.39,39.36,39.36,20600.0,32.7578,32.7578,32.7329,32.7329,20600.0
2018-02-01 12:50:00,39.35,39.36,39.3,39.3,10904.0,32.7246,32.7329,32.683,32.683,10904.0
2018-02-01 12:55:00,39.29,39.33,39.28,39.3,19560.0,32.6747,32.7079,32.6664,32.683,19560.0
2018-02-01 13:00:00,39.31,39.33,39.29,39.31,35600.0,32.6913,32.7079,32.6747,32.6913,35600.0
2018-02-01 13:05:00,39.31,39.32,39.27,39.29,22920.0,32.6913,32.6996,32.6581,32.6747,22920.0
2018-02-01 13:10:00,39.29,39.29,39.26,39.26,7756.0,32.6747,32.6747,32.6497,32.6497,7756.0
2018-02-01 13:15:00,39.24,39.27,39.24,39.27,52896.0,32.6331,32.6581,32.6331,32.6581,52896.0
2018-02-01 13:20:00,39.26,39.27,39.25,39.27,12600.0,32.6497,32.6581,32.6414,32.6581,12600.0
2018-02-01 13:25:00,39.27,39.28,39.25,39.26,14324.0,32.6581,32.6664,32.6414,32.6497,14324.0
2018-02-01 13:30:00,39.27,39.27,39.24,39.24,20000.0,32.6581,32.6581,32.6331,32.6331,20000.0
2018-02-01 13:35:00,39.24,39.25,39.22,39.22,69660.0,32.6331,32.6414,32.6165,32.6165,69660.0
2018-02-01 13:40:00,39.21,39.24,39.2,39.24,26532.0,32.6082,32.6331,32.5998,32.6331,26532.0
2018-02-01 13:45:00,39.24,39.26,39.23,39.25,10312.0,32.6331,32.6497,32.6248,32.6414,10312.0
2018-02-01 13:50:00,39.25,39.26,39.24,39.24,15976.0,32.6414,32.6497,32.6331,32.6331,15976.0
2018-02-01 13:55:00,39.2,39.2,39.18,39.2,47552.0,32.5998,32.5998,32.5832,32.5998,47552.0
2018-02-01 14:00:00,39.2,39.24,39.16,39.23,81236.0,32.5998,32.6331,32.5666,32.6248,81236.0
2018-02-01 14:05:00,39.23,39.25,39.22,39.23,19736.0,32.6248,32.6414,32.6165,32.6248,19736.0
2018-02-01 14:10:00,39.23,39.25,39.17,39.19,20840.0,32.6248,32.6414,32.5749,32.5915,20840.0
2018-02-01 14:15:00,39.2,39.21,39.1,39.13,66432.0,32.5998,32.6082,32.5167,32.5416,66432.0
2018-02-01 14:20:00,39.13,39.14,39.08,39.1,39604.0,32.5416,32.5499,32.5,32.5167,39604.0
2018-02-01 14:25:00,39.1,39.13,39.07,39.12,43336.0,32.5167,32.5416,32.4917,32.5333,43336.0
2018-02-01 14:30:00,39.13,39.17,39.12,39.14,50316.0,32.5416,32.5749,32.5333,32.5499,50316.0
2018-02-01 14:35:00,39.15,39.17,39.14,39.16,29924.0,32.5583,32.5749,32.5499,32.5666,29924.0
2018-02-01 14:40:00,39.17,39.2,39.15,39.16,27436.0,32.5749,32.5998,32.5583,32.5666,27436.0
2018-02-01 14:45:00,39.17,39.21,39.16,39.21,42368.0,32.5749,32.6082,32.5666,32.6082,42368.0
2018-02-01 14:50:00,39.19,39.22,39.19,39.22,38768.0,32.5915,32.6165,32.5915,32.6165,38768.0
2018-02-01 14:55:00,39.22,39.24,39.21,39.23,25260.0,32.6165,32.6331,32.6082,32.6248,25260.0
2018-02-01 15:00:00,39.23,39.24,39.19,39.2,27468.0,32.6248,32.6331,32.5915,32.5998,27468.0
2018-02-01 15:05:00,39.2,39.21,39.17,39.19,72016.0,32.5998,32.6082,32.5749,32.5915,72016.0
2018-02-01 15:10:00,39.18,39.19,39.12,39.17,79708.0,32.5832,32.5915,32.5333,32.5749,79708.0
2018-02-01 15:15:00,39.17,39.2,39.16,39.18,85472.0,32.5749,32.5998,32.5666,32.5832,85472.0
2018-02-01 15:20:00,39.17,39.18,39.07,39.07,59764.0,32.5749,32.5832,32.4917,32.4917,59764.0
2018-02-01 15:25:00,39.07,39.07,39.01,39.02,137020.0,32.4917,32.4917,32.4418,32.4501,137020.0
2018-02-01 15:30:00,39.02,39.02,38.97,39.0,93192.0,32.4501,32.4501,32.4086,32.4335,93192.0
2018-02-01 15:35:00,39.01,39.02,38.97,38.98,78828.0,32.4418,32.4501,32.4086,32.4169,78828.0
2018-02-01 15:40:00,38.98,38.99,38.92,38.93,106004.0,32.4169,32.4252,32.367,32.3753,106004.0
2018-02-01 15:45:00,38.92,38.99,38.92,38.98,85824.0,32.367,32.4252,32.367,32.4169,85824.0
2018-02-01 15:50:00,38.98,39.0,38.96,38.98,100880.0,32.4169,32.4335,32.4002,32.4169,100880.0
2018-02-01 15:55:00,38.98,39.14,38.96,39.1,643744.0,32.4169,32.5499,32.4002,32.5167,643744.0
2018-02-02 09:30:00,38.87,38.92,38.77,38.8,84160.0,32.3254,32.367,32.2422,32.2672,84160.0
2018-02-02 09:35:00,38.82,38.95,38.77,38.85,43064.0,32.2838,32.3919,32.2422,32.3088,43064.0
2018-02-02 09:40:00,38.87,39.06,38.84,38.95,40064.0,32.3254,32.4834,32.3005,32.3919,40064.0
2018-02-02 09:45:00,39.0,39.08,38.96,39.07,25912.0,32.4335,32.5,32.4002,32.4917,25912.0
2018-02-02 09:50:00,39.06,39.15,39.05,39.07,78716.0,32.4834,32.5583,32.4751,32.4917,78716.0
2018-02-02 09:55:00,39.09,39.24,39.07,39.24,36136.0,32.5084,32.6331,32.4917,32.6331,36136.0
2018-02-02 10:00:00,39.22,39.24,39.12,39.15,92576.0,32.6165,32.6331,32.5333,32.5583,92576.0
2018-02-02 10:05:00,39.15,39.26,39.13,39.25,84300.0,32.5583,32.6497,32.5416,32.6414,84300.0
2018-02-02 10:10:00,39.26,39.35,39.24,39.29,87116.0,32.6497,32.7246,32.6331,32.6747,87116.0
2018-02-02 10:15:00,39.28,39.31,39.17,39.17,50900.0,32.6664,32.6913,32.5749,32.5749,50900.0
2018-02-02 10:20:00,39.19,39.22,39.12,39.14,56164.0,32.5915,32.6165,32.5333,32.5499,56164.0
2018-02-02 10:25:00,39.15,39.19,39.11,39.13,63840.0,32.5583,32.5915,32.525,32.5416,63840.0
2018-02-02 10:30:00,39.13,39.19,39.12,39.16,61276.0,32.5416,32.5915,32.5333,32.5666,61276.0
2018-02-02 10:35:00,39.16,39.18,39.14,39.18,44220.0,32.5666,32.5832,32.5499,32.5832,44220.0
2018-02-02 10:40:00,39.2,39.24,39.19,39.21,34444.0,32.5998,32.6331,32.5915,32.6082,34444.0
2018-02-02 10:45:00,39.2,39.25,39.2,39.25,49420.0,32.5998,32.6414,32.5998,32.6414,49420.0
2018-02-02 10:50:00,39.25,39.3,39.24,39.26,56132.0,32.6414,32.683,32.6331,32.6497,56132.0
2018-02-02 10:55:00,39.26,39.3,39.22,39.24,43224.0,32.6497,32.683,32.6165,32.6331,43224.0
2018-02-02 11:00:00,39.24,39.3,39.21,39.21,98868.0,32.6331,32.683,32.6082,32.6082,98868.0
2018-02-02 11:05:00,39.22,39.22,39.15,39.15,25528.0,32.6165,32.6165,32.5583,32.5583,25528.0
2018-02-02 11:10:00,39.15,39.17,39.13,39.13,21792.0,32.5583,32.5749,32.5416,32.5416,21792.0
2018-02-02 11:15:00,39.1,39.13,39.03,39.05,48132.0,32.5167,32.5416,32.4585,32.4751,48132.0
2018-02-02 11:20:00,39.05,39.14,39.02,39.13,69272.0,32.4751,32.5499,32.4501,32.5416,69272.0
2018-02-02 11:25:00,39.13,39.14,39.1,39.13,48044.0,32.5416,32.5499,32.5167,32.5416,48044.0
2018-02-02 11:30:00,39.13,39.17,39.08,39.09,40440.0,32.5416,32.5749,32.5,32.5084,40440.0
2018-02-02 11:35:00,39.07,39.08,38.99,39.03,49684.0,32.4917,32.5,32.4252,32.4585,49684.0
2018-02-02 11:40:00,39.03,39.06,38.99,39.03,40128.0,32.4585,32.4834,32.4252,32.4585,40128.0
2018-02-02 11:45:00,39.03,39.05,38.99,39.02,60940.0,32.4585,32.4751,32.4252,32.4501,60940.0
2018-02-02 11:50:00,39.02,39.08,39.01,39.06,36368.0,32.4501,32.5,32.4418,32.4834,36368.0
2018-02-02 11:55:00,39.05,39.05,39.0,39.02,25036.0,32.4751,32.4751,32.4335,32.4501,25036.0
2018-02-02 12:00:00,39.03,39.08,39.02,39.05,13600.0,32.4585,32.5,32.4501,32.4751,13600.0
2018-02-02 12:05:00,39.04,39.06,39.02,39.02,216000.0,32.4668,32.4834,32.4501,32.4501,216000.0
2018-02-02 12:10:00,39.01,39.06,39.01,39.04,36308.0,32.4418,32.4834,32.4418,32.4668,36308.0
2018-02-02 12:15:00,39.03,39.07,39.01,39.06,26400.0,32.4585,32.4917,32.4418,32.4834,26400.0
2018-02-02 12:20:00,39.05,39.12,39.05,39.12,30608.0,32.4751,32.5333,32.4751,32.5333,30608.0
2018-02-02 12:25:00,39.13,39.18,39.13,39.16,21424.0,32.5416,32.5832,32.5416,32.5666,21424.0
2018-02-02 12:30:00,39.16,39.16,39.1,39.1,9320.0,32.5666,32.5666,32.5167,32.5167,9320.0
2018-02-02 12:35:00,39.09,39.12,39.07,39.1,19436.0,32.5084,32.5333,32.4917,32.5167,19436.0
2018-02-02 12:40:00,39.09,39.1,39.06,39.06,16792.0,32.5084,32.5167,32.4834,32.4834,16792.0
2018-02-02 12:45:00,39.07,39.08,39.05,39.07,25180.0,32.4917,32.5,32.4751,32.4917,25180.0
2018-02-02 12:50:00,39.07,39.09,39.05,39.08,21872.0,32.4917,32.5084,32.4751,32.5,21872.0
2018-02-02 12:55:00,39.06,39.07,39.04,39.04,13580.0,32.4834,32.4917,32.4668,32.4668,13580.0
2018-02-02 13:00:00,39.04,39.05,38.98,39.0,29272.0,32.4668,32.4751,32.4169,32.4335,29272.0
2018-02-02 13:05:00,39.01,39.03,39.0,39.0,39488.0,32.4418,32.4585,32.4335,32.4335,39488.0
2018-02-02 13:10:00,39.02,39.07,39.02,39.06,24224.0,32.4501,32.4917,32.4501,32.4834,24224.0
2018-02-02 13:15:00,39.06,39.07,39.03,39.05,23376.0,32.4834,32.4917,32.4585,32.4751,23376.0
2018-02-02 13:20:00,39.05,39.2,39.01,39.13,1367076.0,32.4751,32.5998,32.4418,32.5416,1367076.0
2018-02-02 13:25:00,39.13,39.17,39.11,39.11,53260.0,32.5416,32.5749,32.525,32.525,53260.0
2018-02-02 13:30:00,39.12,39.15,39.09,39.09,38040.0,32.5333,32.5583,32.5084,32.5084,38040.0
2018-02-02 13:35:00,39.08,39.08,39.04,39.04,26120.0,32.5,32.5,32.4668,32.4668,26120.0
2018-02-02 13:40:00,39.04,39.09,39.02,39.06,39292.0,32.4668,32.5084,32.4501,32.4834,39292.0
2018-02-02 13:45:00,39.08,39.13,39.06,39.11,85556.0,32.5,32.5416,32.4834,32.525,85556.0
2018-02-02 13:50:00,39.12,39.15,39.09,39.13,157064.0,32.5333,32.5583,32.5084,32.5416,157064.0
2018-02-02 13:55:00,39.12,39.13,39.1,39.1,8288.0,32.5333,32.5416,32.5167,32.5167,8288.0
2018-02-02 14:00:00,39.1,39.2,39.1,39.2,61832.0,32.5167,32.5998,32.5167,32.5998,61832.0
2018-02-02 14:05:00,39.19,39.19,39.15,39.17,48996.0,32.5915,32.5915,32.5583,32.5749,48996.0
2018-02-02 14:10:00,39.17,39.19,39.14,39.17,56812.0,32.5749,32.5915,32.5499,32.5749,56812.0
2018-02-02 14:15:00,39.17,39.19,39.15,39.18,85876.0,32.5749,32.5915,32.5583,32.5832,85876.0
2018-02-02 14:20:00,39.18,39.19,39.08,39.1,68668.0,32.5832,32.5915,32.5,32.5167,68668.0
2018-02-02 14:25:00,39.11,39.13,39.08,39.13,94608.0,32.525,32.5416,32.5,32.5416,94608.0
2018-02-02 14:30:00,39.12,39.15,39.12,39.12,26048.0,32.5333,32.5583,32.5333,32.5333,26048.0
2018-02-02 14:35:00,39.11,39.12,39.1,39.1,25084.0,32.525,32.5333,32.5167,32.5167,25084.0
2018-02-02 14:40:00,39.09,39.12,39.09,39.11,38996.0,32.5084,32.5333,32.5084,32.525,38996.0
2018-02-02 14:45:00,39.1,39.11,39.06,39.1,73620.0,32.5167,32.525,32.4834,32.5167,73620.0
2018-02-02 14:50:00,39.09,39.12,39.08,39.1,23736.0,32.5084,32.5333,32.5,32.5167,23736.0
2018-02-02 14:55:00,39.1,39.13,39.05,39.12,134672.0,32.5167,32.5416,32.4751,32.5333,134672.0
2018-02-02 15:00:00,39.11,39.13,39.09,39.12,67824.0,32.525,32.5416,32.5084,32.5333,67824.0
2018-02-02 15:05:00,39.12,39.13,39.08,39.08,54320.0,32.5333,32.5416,32.5,32.5,54320.0
2018-02-02 15:10:00,39.09,39.11,39.07,39.08,37096.0,32.5084,32.525,32.4917,32.5,37096.0
2018-02-02 15:15:00,39.08,39.11,39.05,39.07,120216.0,32.5,32.525,32.4751,32.4917,120216.0
2018-02-02 15:20:00,39.07,39.08,39.04,39.05,49768.0,32.4917,32.5,32.4668,32.4751,49768.0
2018-02-02 15:25:00,39.06,39.12,39.05,39.1,93924.0,32.4834,32.5333,32.4751,32.5167,93924.0
2018-02-02 15:30:00,39.09,39.09,39.01,39.01,37564.0,32.5084,32.5084,32.4418,32.4418,37564.0
2018-02-02 15:35:00,39.0,39.08,38.98,39.04,97112.0,32.4335,32.5,32.4169,32.4668,97112.0
2018-02-02 15:40:00,39.04,39.04,38.97,39.0,106112.0,32.4668,32.4668,32.4086,32.4335,106112.0
2018-02-02 15:45:00,38.98,39.02,38.93,39.0,156668.0,32.4169,32.4501,32.3753,32.4335,156668.0
2018-02-02 15:50:00,39.0,39.06,39.0,39.03,219592.0,32.4335,32.4834,32.4335,32.4585,219592.0
2018-02-02 15:55:00,39.03,39.08,38.95,38.98,426888.0,32.4585,32.5,32.3919,32.4169,426888.0
2018-02-05 09:30:00,39.01,39.31,38.93,39.12,349488.0,32.4418,32.6913,32.3753,32.5333,349488.0
2018-02-05 09:35:00,39.2,39.2,38.89,39.0,133428.0,32.5998,32.5998,32.342,32.4335,133428.0
2018-02-05 09:40:00,39.02,39.1,38.91,39.01,81112.0,32.4501,32.5167,32.3587,32.4418,81112.0
2018-02-05 09:45:00,39.05,39.27,39.03,39.23,117012.0,32.4751,32.6581,32.4585,32.6248,117012.0
2018-02-05 09:50:00,39.21,39.3,39.17,39.24,39112.0,32.6082,32.683,32.5749,32.6331,39112.0
2018-02-05 09:55:00,39.25,39.3,39.15,39.16,50932.0,32.6414,32.683,32.5583,32.5666,50932.0
2018-02-05 10:00:00,39.17,39.25,39.05,39.19,207280.0,32.5749,32.6414,32.4751,32.5915,207280.0
2018-02-05 10:05:00,39.18,39.26,39.18,39.19,76976.0,32.5832,32.6497,32.5832,32.5915,76976.0
2018-02-05 10:10:00,39.19,39.22,39.09,39.09,50976.0,32.5915,32.6165,32.5084,32.5084,50976.0
2018-02-05 10:15:00,39.11,39.13,39.03,39.06,46384.0,32.525,32.5416,32.4585,32.4834,46384.0
2018-02-05 10:20:00,39.06,39.09,39.02,39.06,76860.0,32.4834,32.5084,32.4501,32.4834,76860.0
2018-02-05 10:25:00,39.06,39.19,39.01,39.19,46540.0,32.4834,32.5915,32.4418,32.5915,46540.0
2018-02-05 10:30:00,39.19,39.37,39.18,39.34,100232.0,32.5915,32.7412,32.5832,32.7163,100232.0
2018-02-05 10:35:00,39.34,39.41,39.29,39.39,79556.0,32.7163,32.7745,32.6747,32.7578,79556.0
2018-02-05 10:40:00,39.39,39.43,39.38,39.4,143164.0,32.7578,32.7911,32.7495,32.7662,143164.0
2018-02-05 10:45:00,39.36,39.38,39.3,39.36,114420.0,32.7329,32.7495,32.683,32.7329,114420.0
2018-02-05 10:50:00,39.35,39.38,39.24,39.26,23632.0,32.7246,32.7495,32.6331,32.6497,23632.0
2018-02-05 10:55:00,39.27,39.37,39.27,39.32,46168.0,32.6581,32.7412,32.6581,32.6996,46168.0
2018-02-05 11:00:00,39.32,39.35,39.28,39.35,39364.0,32.6996,32.7246,32.6664,32.7246,39364.0
2018-02-05 11:05:00,39.36,39.38,39.32,39.38,36976.0,32.7329,32.7495,32.6996,32.7495,36976.0
2018-02-05 11:10:00,39.39,39.43,39.35,39.41,26520.0,32.7578,32.7911,32.7246,32.7745,26520.0
2018-02-05 11:15:00,39.41,39.47,39.39,39.46,27716.0,32.7745,32.8244,32.7578,32.8161,27716.0
2018-02-05 11:20:00,39.47,39.54,39.45,39.53,67656.0,32.8244,32.8826,32.8077,32.8743,67656.0
2018-02-05 11:25:00,39.56,39.57,39.51,39.51,59520.0,32.8992,32.9075,32.8576,32.8576,59520.0
2018-02-05 11:30:00,39.5,39.51,39.42,39.43,69968.0,32.8493,32.8576,32.7828,32.7911,69968.0
2018-02-05 11:35:00,39.41,39.46,39.38,39.43,41384.0,32.7745,32.8161,32.7495,32.7911,41384.0
2018-02-05 11:40:00,39.43,39.44,39.37,39.39,52372.0,32.7911,32.7994,32.7412,32.7578,52372.0
2018-02-05 11:45:00,39.39,39.39,39.35,39.35,33504.0,32.7578,32.7578,32.7246,32.7246,33504.0
2018-02-05 11:50:00,39.38,39.42,39.33,39.36,45880.0,32.7495,32.7828,32.7079,32.7329,45880.0
2018-02-05 11:55:00,39.35,39.38,39.28,39.3,39244.0,32.7246,32.7495,32.6664,32.683,39244.0
2018-02-05 12:00:00,39.28,39.31,39.28,39.3,26796.0,32.6664,32.6913,32.6664,32.683,26796.0
2018-02-05 12:05:00,39.29,39.31,39.23,39.23,37124.0,32.6747,32.6913,32.6248,32.6248,37124.0
2018-02-05 12:10:00,39.23,39.24,39.2,39.21,33684.0,32.6248,32.6331,32.5998,32.6082,33684.0
2018-02-05 12:15:00,39.2,39.28,39.2,39.22,115364.0,32.5998,32.6664,32.5998,32.6165,115364.0
2018-02-05 12:20:00,39.21,39.23,39.15,39.18,41160.0,32.6082,32.6248,32.5583,32.5832,41160.0
2018-02-05 12:25:00,39.19,39.25,39.17,39.25,37784.0,32.5915,32.6414,32.5749,32.6414,37784.0
2018-02-05 12:30:00,39.25,39.32,39.23,39.3,83288.0,32.6414,32.6996,32.6248,32.683,83288.0
2018-02-05 12:35:00,39.31,39.41,39.31,39.32,116160.0,32.6913,32.7745,32.6913,32.6996,116160.0
2018-02-05 12:40:00,39.34,39.47,39.34,39.4,148296.0,32.7163,32.8244,32.7163,32.7662,148296.0
2018-02-05 12:45:00,39.41,39.42,39.31,39.31,28660.0,32.7745,32.7828,32.6913,32.6913,28660.0
2018-02-05 12:50:00,39.3,39.35,39.28,39.32,27644.0,32.683,32.7246,32.6664,32.6996,27644.0
2018-02-05 12:55:00,39.31,39.31,39.21,39.24,43784.0,32.6913,32.6913,32.6082,32.6331,43784.0
2018-02-05 13:00:00,39.24,39.24,39.16,39.17,40828.0,32.6331,32.6331,32.5666,32.5749,40828.0
2018-02-05 13:05:00,39.18,39.18,39.08,39.1,56328.0,32.5832,32.5832,32.5,32.5167,56328.0
2018-02-05 13:10:00,39.09,39.15,39.06,39.11,24264.0,32.5084,32.5583,32.4834,32.525,24264.0
2018-02-05 13:15:00,39.11,39.16,39.09,39.12,77860.0,32.525,32.5666,32.5084,32.5333,77860.0
2018-02-05 13:20:00,39.13,39.18,39.11,39.13,33840.0,32.5416,32.5832,32.525,32.5416,33840.0
2018-02-05 13:25:00,39.14,39.14,39.06,39.07,25268.0,32.5499,32.5499,32.4834,32.4917,25268.0
2018-02-05 13:30:00,39.06,39.09,39.03,39.04,44592.0,32.4834,32.5084,32.4585,32.4668,44592.0
2018-02-05 13:35:00,39.04,39.05,38.98,38.98,57544.0,32.4668,32.4751,32.4169,32.4169,57544.0
2018-02-05 13:40:00,38.99,39.04,38.97,39.04,32148.0,32.4252,32.4668,32.4086,32.4668,32148.0
2018-02-05 13:45:00,39.02,39.05,38.99,39.05,52068.0,32.4501,32.4751,32.4252,32.4751,52068.0
2018-02-05 13:50:00,39.05,39.06,39.03,39.06,234792.0,32.4751,32.4834,32.4585,32.4834,234792.0
2018-02-05 13:55:00,39.04,39.1,39.03,39.1,200236.0,32.4668,32.5167,32.4585,32.5167,200236.0
2018-02-05 14:00:00,39.1,39.2,39.1,39.18,74716.0,32.5167,32.5998,32.5167,32.5832,74716.0
2018-02-05 14:05:00,39.2,39.23,39.18,39.21,52380.0,32.5998,32.6248,32.5832,32.6082,52380.0
2018-02-05 14:10:00,39.22,39.22,39.13,39.16,98876.0,32.6165,32.6165,32.5416,32.5666,98876.0
2018-02-05 14:15:00,39.18,39.18,39.09,39.13,62644.0,32.5832,32.5832,32.5084,32.5416,62644.0
2018-02-05 14:20:00,39.12,39.19,39.1,39.1,39944.0,32.5333,32.5915,32.5167,32.5167,39944.0
2018-02-05 14:25:00,39.1,39.14,39.08,39.09,54148.0,32.5167,32.5499,32.5,32.5084,54148.0
2018-02-05 14:30:00,39.09,39.1,39.01,39.05,80844.0,32.5084,32.5167,32.4418,32.4751,80844.0
2018-02-05 14:35:00,39.03,39.1,39.03,39.08,59292.0,32.4585,32.5167,32.4585,32.5,59292.0
2018-02-05 14:40:00,39.09,39.13,39.06,39.07,74496.0,32.5084,32.5416,32.4834,32.4917,74496.0
2018-02-05 14:45:00,39.07,39.09,39.01,39.03,57152.0,32.4917,32.5084,32.4418,32.4585,57152.0
2018-02-05 14:50:00,39.02,39.1,38.98,38.99,109980.0,32.4501,32.5167,32.4169,32.4252,109980.0
2018-02-05 14:55:00,39.0,39.02,38.91,38.93,100992.0,32.4335,32.4501,32.3587,32.3753,100992.0
2018-02-05 15:00:00,38.91,38.94,38.84,38.84,144820.0,32.3587,32.3836,32.3005,32.3005,144820.0
2018-02-05 15:05:00,38.84,38.94,38.75,38.85,144088.0,32.3005,32.3836,32.2256,32.3088,144088.0
2018-02-05 15:10:00,38.8,39.02,38.6,38.7,193276.0,32.2672,32.4501,32.1009,32.184,193276.0
2018-02-05 15:15:00,38.69,38.92,38.66,38.74,289816.0,32.1757,32.367,32.1508,32.2173,289816.0
2018-02-05 15:20:00,38.73,38.82,38.66,38.79,188024.0,32.209,32.2838,32.1508,32.2589,188024.0
2018-02-05 15:25:00,38.79,38.95,38.73,38.93,154444.0,32.2589,32.3919,32.209,32.3753,154444.0
2018-02-05 15:30:00,38.89,38.94,38.75,38.84,159448.0,32.342,32.3836,32.2256,32.3005,159448.0
2018-02-05 15:35:00,38.83,38.9,38.8,38.88,302980.0,32.2921,32.3503,32.2672,32.3337,302980.0
2018-02-05 15:40:00,38.87,39.01,38.85,39.01,455320.0,32.3254,32.4418,32.3088,32.4418,455320.0
2018-02-05 15:45:00,39.01,39.02,38.64,38.65,261264.0,32.4418,32.4501,32.1341,32.1424,261264.0
2018-02-05 15:50:00,38.65,38.7,38.46,38.48,318964.0,32.1424,32.184,31.9844,32.0011,318964.0
2018-02-05 15:55:00,38.48,38.74,38.47,38.57,668180.0,32.0011,32.2173,31.9927,32.0759,668180.0
2018-02-06 09:30:00,37.96,38.13,37.6,37.6,405400.0,31.5686,31.71,31.2692,31.2692,405400.0
2018-02-06 09:35:00,37.63,37.98,37.52,37.93,297512.0,31.2942,31.5852,31.2027,31.5437,297512.0
2018-02-06 09:40:00,37.92,38.19,37.91,38.07,329016.0,31.5354,31.7599,31.527,31.6601,329016.0
2018-02-06 09:45:00,38.14,38.18,37.9,38.08,177144.0,31.7183,31.7516,31.5187,31.6684,177144.0
2018-02-06 09:50:00,38.09,38.25,38.04,38.24,225340.0,31.6767,31.8098,31.6351,31.8015,225340.0
2018-02-06 09:55:00,38.22,38.28,38.15,38.18,279308.0,31.7848,31.8347,31.7266,31.7516,279308.0
2018-02-06 10:00:00,38.17,38.34,38.17,38.25,230788.0,31.7433,31.8846,31.7433,31.8098,230788.0
2018-02-06 10:05:00,38.25,38.34,38.19,38.23,210384.0,31.8098,31.8846,31.7599,31.7932,210384.0
2018-02-06 10:10:00,38.24,38.24,38.11,38.17,222620.0,31.8015,31.8015,31.6934,31.7433,222620.0
2018-02-06 10:15:00,38.19,38.22,37.9,38.04,218552.0,31.7599,31.7848,31.5187,31.6351,218552.0
2018-02-06 10:20:00,38.06,38.17,37.99,37.99,108896.0,31.6518,31.7433,31.5936,31.5936,108896.0
2018-02-06 10:25:00,37.99,38.1,37.77,37.83,83160.0,31.5936,31.685,31.4106,31.4605,83160.0
2018-02-06 10:30:00,37.83,37.86,37.71,37.74,104836.0,31.4605,31.4855,31.3607,31.3857,104836.0
2018-02-06 10:35:00,37.73,37.73,37.58,37.66,149852.0,31.3773,31.3773,31.2526,31.3191,149852.0
2018-02-06 10:40:00,37.69,37.7,37.5,37.58,161308.0,31.3441,31.3524,31.1861,31.2526,161308.0
2018-02-06 10:45:00,37.59,37.69,37.54,37.58,165028.0,31.2609,31.3441,31.2193,31.2526,165028.0
2018-02-06 10:50:00,37.59,37.82,37.59,37.74,109456.0,31.2609,31.4522,31.2609,31.3857,109456.0
2018-02-06 10:55:00,37.75,37.79,37.56,37.56,72808.0,31.394,31.4272,31.236,31.236,72808.0
2018-02-06 11:00:00,37.59,37.63,37.42,37.43,154364.0,31.2609,31.2942,31.1195,31.1279,154364.0
2018-02-06 11:05:00,37.46,37.49,37.33,37.33,89264.0,31.1528,31.1778,31.0447,31.0447,89264.0
2018-02-06 11:10:00,37.34,37.38,37.2,37.21,155860.0,31.053,31.0863,30.9366,30.9449,155860.0
2018-02-06 11:15:00,37.23,37.24,37.03,37.07,171908.0,30.9615,30.9698,30.7952,30.8285,171908.0
2018-02-06 11:20:00,37.07,37.17,36.94,37.05,300872.0,30.8285,30.9116,30.7204,30.8118,300872.0
2018-02-06 11:25:00,37.05,37.07,36.91,36.95,282544.0,30.8118,30.8285,30.6954,30.7287,282544.0
2018-02-06 11:30:00,36.96,36.99,36.85,36.95,462896.0,30.737,30.7619,30.6455,30.7287,462896.0
2018-02-06 11:35:00,36.94,37.09,36.93,37.07,65156.0,30.7204,30.8451,30.712,30.8285,65156.0
2018-02-06 11:40:00,37.07,37.09,37.02,37.09,102116.0,30.8285,30.8451,30.7869,30.8451,102116.0
2018-02-06 11:45:00,37.08,37.29,37.07,37.29,77352.0,30.8368,31.0114,30.8285,31.0114,77352.0
2018-02-06 11:50:00,37.29,37.33,37.25,37.29,153084.0,31.0114,31.0447,30.9782,31.0114,153084.0
2018-02-06 11:55:00,37.27,37.29,37.18,37.27,225764.0,30.9948,31.0114,30.9199,30.9948,225764.0
2018-02-06 12:00:00,37.24,37.33,37.23,37.26,71172.0,30.9698,31.0447,30.9615,30.9865,71172.0
2018-02-06 12:05:00,37.27,37.3,37.19,37.26,62228.0,30.9948,31.0197,30.9283,30.9865,62228.0
2018-02-06 12:10:00,37.23,37.3,37.19,37.3,78172.0,30.9615,31.0197,30.9283,31.0197,78172.0
2018-02-06 12:15:00,37.31,37.36,37.24,37.27,61660.0,31.0281,31.0696,30.9698,30.9948,61660.0
2018-02-06 12:20:00,37.27,37.27,37.21,37.21,68128.0,30.9948,30.9948,30.9449,30.9449,68128.0
2018-02-06 12:25:00,37.2,37.27,37.16,37.26,105412.0,30.9366,30.9948,30.9033,30.9865,105412.0
2018-02-06 12:30:00,37.27,37.34,37.25,37.29,71612.0,30.9948,31.053,30.9782,31.0114,71612.0
2018-02-06 12:35:00,37.3,37.41,37.26,37.41,187496.0,31.0197,31.1112,30.9865,31.1112,187496.0
2018-02-06 12:40:00,37.42,37.48,37.4,37.4,116448.0,31.1195,31.1694,31.1029,31.1029,116448.0
2018-02-06 12:45:00,37.39,37.4,37.33,37.33,99916.0,31.0946,31.1029,31.0447,31.0447,99916.0
2018-02-06 12:50:00,37.33,37.39,37.32,37.35,149052.0,31.0447,31.0946,31.0364,31.0613,149052.0
2018-02-06 12:55:00,37.34,37.49,37.3,37.45,85220.0,31.053,31.1778,31.0197,31.1445,85220.0
2018-02-06 13:00:00,37.44,37.45,37.32,37.42,107408.0,31.1362,31.1445,31.0364,31.1195,107408.0
2018-02-06 13:05:00,37.42,37.43,37.35,37.42,61804.0,31.1195,31.1279,31.0613,31.1195,61804.0
2018-02-06 13:10:00,37.4,37.41,37.27,37.32,66212.0,31.1029,31.1112,30.9948,31.0364,66212.0
2018-02-06 13:15:00,37.32,37.37,37.3,37.31,39948.0,31.0364,31.078,31.0197,31.0281,39948.0
2018-02-06 13:20:00,37.31,37.34,37.27,37.27,46656.0,31.0281,31.053,30.9948,30.9948,46656.0
2018-02-06 13:25:00,37.28,37.31,37.21,37.21,54108.0,31.0031,31.0281,30.9449,30.9449,54108.0
2018-02-06 13:30:00,37.23,37.27,37.14,37.14,139448.0,30.9615,30.9948,30.8867,30.8867,139448.0
2018-02-06 13:35:00,37.14,37.16,37.08,37.13,124796.0,30.8867,30.9033,30.8368,30.8784,124796.0
2018-02-06 13:40:00,37.14,37.19,37.1,37.13,86532.0,30.8867,30.9283,30.8534,30.8784,86532.0
2018-02-06 13:45:00,37.11,37.21,37.11,37.21,33020.0,30.8617,30.9449,30.8617,30.9449,33020.0
2018-02-06 13:50:00,37.19,37.21,37.12,37.17,63656.0,30.9283,30.9449,30.87,30.9116,63656.0
2018-02-06 13:55:00,37.17,37.18,37.11,37.13,69848.0,30.9116,30.9199,30.8617,30.8784,69848.0
2018-02-06 14:00:00,37.14,37.14,37.01,37.07,174836.0,30.8867,30.8867,30.7786,30.8285,174836.0
2018-02-06 14:05:00,37.07,37.1,37.03,37.05,138568.0,30.8285,30.8534,30.7952,30.8118,138568.0
2018-02-06 14:10:00,37.05,37.05,36.96,37.0,221124.0,30.8118,30.8118,30.737,30.7703,221124.0
2018-02-06 14:15:00,36.99,37.04,36.91,36.98,79052.0,30.7619,30.8035,30.6954,30.7536,79052.0
2018-02-06 14:20:00,36.96,36.97,36.89,36.89,86904.0,30.737,30.7453,30.6788,30.6788,86904.0
2018-02-06 14:25:00,36.89,36.89,36.84,36.85,99304.0,30.6788,30.6788,30.6372,30.6455,99304.0
2018-02-06 14:30:00,36.85,36.88,36.79,36.85,216572.0,30.6455,30.6705,30.5956,30.6455,216572.0
2018-02-06 14:35:00,36.85,36.92,36.84,36.91,73360.0,30.6455,30.7037,30.6372,30.6954,73360.0
2018-02-06 14:40:00,36.91,37.1,36.9,37.1,142676.0,30.6954,30.8534,30.6871,30.8534,142676.0
2018-02-06 14:45:00,37.11,37.23,37.09,37.23,129696.0,30.8617,30.9615,30.8451,30.9615,129696.0
2018-02-06 14:50:00,37.23,37.33,37.17,37.24,114856.0,30.9615,31.0447,30.9116,30.9698,114856.0
2018-02-06 14:55:00,37.25,37.34,37.24,37.32,121252.0,30.9782,31.053,30.9698,31.0364,121252.0
2018-02-06 15:00:00,37.33,37.45,37.31,37.37,157212.0,31.0447,31.1445,31.0281,31.078,157212.0
2018-02-06 15:05:00,37.36,37.49,37.34,37.48,141732.0,31.0696,31.1778,31.053,31.1694,141732.0
2018-02-06 15:10:00,37.47,37.49,37.37,37.38,142716.0,31.1611,31.1778,31.078,31.0863,142716.0
2018-02-06 15:15:00,37.38,37.43,37.29,37.29,120088.0,31.0863,31.1279,31.0114,31.0114,120088.0
2018-02-06 15:20:00,37.29,37.38,37.25,37.25,136548.0,31.0114,31.0863,30.9782,30.9782,136548.0
2018-02-06 15:25:00,37.26,37.39,37.26,37.37,201844.0,30.9865,31.0946,30.9865,31.078,201844.0
2018-02-06 15:30:00,37.37,37.57,37.36,37.51,240464.0,31.078,31.2443,31.0696,31.1944,240464.0
2018-02-06 15:35:00,37.5,37.55,37.46,37.49,158508.0,31.1861,31.2276,31.1528,31.1778,158508.0
2018-02-06 15:40:00,37.49,37.55,37.41,37.41,301800.0,31.1778,31.2276,31.1112,31.1112,301800.0
2018-02-06 15:45:00,37.42,37.44,37.26,37.28,367140.0,31.1195,31.1362,30.9865,31.0031,367140.0
2018-02-06 15:50:00,37.27,37.38,37.21,37.37,419540.0,30.9948,31.0863,30.9449,31.078,419540.0
2018-02-06 15:55:00,37.36,37.39,37.27,37.38,729872.0,31.0696,31.0946,30.9948,31.0863,729872.0
2018-02-07 09:30:00,37.4,37.4,37.06,37.18,198232.0,31.1029,31.1029,30.8202,30.9199,198232.0
2018-02-07 09:35:00,37.19,37.34,37.18,37.24,91316.0,30.9283,31.053,30.9199,30.9698,91316.0
2018-02-07 09:40:00,37.28,37.48,37.27,37.39,174232.0,31.0031,31.1694,30.9948,31.0946,174232.0
2018-02-07 09:45:00,37.4,37.4,37.18,37.18,122916.0,31.1029,31.1029,30.9199,30.9199,122916.0
2018-02-07 09:50:00,37.18,37.24,37.01,37.1,178780.0,30.9199,30.9698,30.7786,30.8534,178780.0
2018-02-07 09:55:00,37.11,37.13,37.0,37.02,111732.0,30.8617,30.8784,30.7703,30.7869,111732.0
2018-02-07 10:00:00,37.01,37.07,36.97,37.03,191292.0,30.7786,30.8285,30.7453,30.7952,191292.0
2018-02-07 10:05:00,37.03,37.34,37.02,37.18,244748.0,30.7952,31.053,30.7869,30.9199,244748.0
2018-02-07 10:10:00,37.17,37.3,37.16,37.29,165732.0,30.9116,31.0197,30.9033,31.0114,165732.0
2018-02-07 10:15:00,37.3,37.45,37.29,37.45,96704.0,31.0197,31.1445,31.0114,31.1445,96704.0
2018-02-07 10:20:00,37.43,37.44,37.32,37.43,122904.0,31.1279,31.1362,31.0364,31.1279,122904.0
2018-02-07 10:25:00,37.41,37.46,37.35,37.38,246244.0,31.1112,31.1528,31.0613,31.0863,246244.0
2018-02-07 10:30:00,37.4,37.44,37.36,37.39,120968.0,31.1029,31.1362,31.0696,31.0946,120968.0
2018-02-07 10:35:00,37.4,37.41,37.33,37.4,68040.0,31.1029,31.1112,31.0447,31.1029,68040.0
2018-02-07 10:40:00,37.39,37.42,37.3,37.3,86848.0,31.0946,31.1195,31.0197,31.0197,86848.0
2018-02-07 10:45:00,37.3,37.39,37.3,37.38,132204.0,31.0197,31.0946,31.0197,31.0863,132204.0
2018-02-07 10:50:00,37.38,37.56,37.38,37.56,81976.0,31.0863,31.236,31.0863,31.236,81976.0
2018-02-07 10:55:00,37.55,37.57,37.49,37.56,66920.0,31.2276,31.2443,31.1778,31.236,66920.0
2018-02-07 11:00:00,37.56,37.56,37.5,37.55,83592.0,31.236,31.236,31.1861,31.2276,83592.0
2018-02-07 11:05:00,37.55,37.6,37.55,37.6,74100.0,31.2276,31.2692,31.2276,31.2692,74100.0
2018-02-07 11:10:00,37.62,37.62,37.56,37.56,53908.0,31.2859,31.2859,31.236,31.236,53908.0
2018-02-07 11:15:00,37.56,37.58,37.48,37.49,61956.0,31.236,31.2526,31.1694,31.1778,61956.0
2018-02-07 11:20:00,37.49,37.51,37.41,37.44,70800.0,31.1778,31.1944,31.1112,31.1362,70800.0
2018-02-07 11:25:00,37.44,37.48,37.4,37.47,84576.0,31.1362,31.1694,31.1029,31.1611,84576.0
2018-02-07 11:30:00,37.47,37.49,37.44,37.48,86472.0,31.1611,31.1778,31.1362,31.1694,86472.0
2018-02-07 11:35:00,37.47,37.47,37.44,37.45,45120.0,31.1611,31.1611,31.1362,31.1445,45120.0
2018-02-07 11:40:00,37.45,37.49,37.42,37.49,69212.0,31.1445,31.1778,31.1195,31.1778,69212.0
2018-02-07 11:45:00,37.5,37.56,37.49,37.54,92928.0,31.1861,31.236,31.1778,31.2193,92928.0
2018-02-07 11:50:00,37.52,37.57,37.48,37.56,73824.0,31.2027,31.2443,31.1694,31.236,73824.0
2018-02-07 11:55:00,37.56,37.61,37.51,37.61,63648.0,31.236,31.2775,31.1944,31.2775,63648.0
2018-02-07 12:00:00,37.59,37.67,37.58,37.66,66692.0,31.2609,31.3274,31.2526,31.3191,66692.0
2018-02-07 12:05:00,37.66,37.66,37.59,37.59,43864.0,31.3191,31.3191,31.2609,31.2609,43864.0
2018-02-07 12:10:00,37.58,37.6,37.54,37.56,86212.0,31.2526,31.2692,31.2193,31.236,86212.0
2018-02-07 12:15:00,37.56,37.57,37.51,37.55,72372.0,31.236,31.2443,31.1944,31.2276,72372.0
2018-02-07 12:20:00,37.55,37.62,37.55,37.62,50968.0,31.2276,31.2859,31.2276,31.2859,50968.0
2018-02-07 12:25:00,37.62,37.65,37.58,37.63,51884.0,31.2859,31.3108,31.2526,31.2942,51884.0
2018-02-07 12:30:00,37.64,37.67,37.61,37.62,47048.0,31.3025,31.3274,31.2775,31.2859,47048.0
2018-02-07 12:35:00,37.62,37.62,37.56,37.56,39352.0,31.2859,31.2859,31.236,31.236,39352.0
2018-02-07 12:40:00,37.55,37.57,37.49,37.5,30568.0,31.2276,31.2443,31.1778,31.1861,30568.0
2018-02-07 12:45:00,37.5,37.56,37.5,37.54,57700.0,31.1861,31.236,31.1861,31.2193,57700.0
2018-02-07 12:50:00,37.55,37.64,37.55,37.57,46424.0,31.2276,31.3025,31.2276,31.2443,46424.0
2018-02-07 12:55:00,37.58,37.58,37.53,37.53,46860.0,31.2526,31.2526,31.211,31.211,46860.0
2018-02-07 13:00:00,37.55,37.59,37.53,37.56,68008.0,31.2276,31.2609,31.211,31.236,68008.0
2018-02-07 13:05:00,37.56,37.56,37.43,37.48,96460.0,31.236,31.236,31.1279,31.1694,96460.0
2018-02-07 13:10:00,37.48,37.48,37.29,37.31,105396.0,31.1694,31.1694,31.0114,31.0281,105396.0
2018-02-07 13:15:00,37.31,37.39,37.28,37.35,115772.0,31.0281,31.0946,31.0031,31.0613,115772.0
2018-02-07 13:20:00,37.35,37.36,37.18,37.2,82244.0,31.0613,31.0696,30.9199,30.9366,82244.0
2018-02-07 13:25:00,37.21,37.29,37.2,37.29,69164.0,30.9449,31.0114,30.9366,31.0114,69164.0
2018-02-07 13:30:00,37.28,37.34,37.24,37.33,54364.0,31.0031,31.053,30.9698,31.0447,54364.0
2018-02-07 13:35:00,37.34,37.37,37.3,37.3,43504.0,31.053,31.078,31.0197,31.0197,43504.0
2018-02-07 13:40:00,37.3,37.37,37.3,37.35,194968.0,31.0197,31.078,31.0197,31.0613,194968.0
2018-02-07 13:45:00,37.37,37.37,37.28,37.28,118212.0,31.078,31.078,31.0031,31.0031,118212.0
2018-02-07 13:50:00,37.28,37.32,37.24,37.24,90084.0,31.0031,31.0364,30.9698,30.9698,90084.0
2018-02-07 13:55:00,37.24,37.33,37.24,37.33,71740.0,30.9698,31.0447,30.9698,31.0447,71740.0
2018-02-07 14:00:00,37.33,37.33,37.17,37.21,126536.0,31.0447,31.0447,30.9116,30.9449,126536.0
2018-02-07 14:05:00,37.23,37.3,37.22,37.27,130696.0,30.9615,31.0197,30.9532,30.9948,130696.0
2018-02-07 14:10:00,37.28,37.34,37.27,37.31,88548.0,31.0031,31.053,30.9948,31.0281,88548.0
2018-02-07 14:15:00,37.33,37.35,37.28,37.3,60512.0,31.0447,31.0613,31.0031,31.0197,60512.0
2018-02-07 14:20:00,37.29,37.31,37.25,37.27,101896.0,31.0114,31.0281,30.9782,30.9948,101896.0
2018-02-07 14:25:00,37.27,37.33,37.27,37.31,72080.0,30.9948,31.0447,30.9948,31.0281,72080.0
2018-02-07 14:30:00,37.3,37.31,37.27,37.27,45548.0,31.0197,31.0281,30.9948,30.9948,45548.0
2018-02-07 14:35:00,37.27,37.27,37.21,37.23,102796.0,30.9948,30.9948,30.9449,30.9615,102796.0
2018-02-07 14:40:00,37.22,37.24,37.2,37.21,50448.0,30.9532,30.9698,30.9366,30.9449,50448.0
2018-02-07 14:45:00,37.2,37.21,37.16,37.18,86704.0,30.9366,30.9449,30.9033,30.9199,86704.0
2018-02-07 14:50:00,37.18,37.2,37.11,37.16,69004.0,30.9199,30.9366,30.8617,30.9033,69004.0
2018-02-07 14:55:00,37.16,37.27,37.16,37.24,61524.0,30.9033,30.9948,30.9033,30.9698,61524.0
2018-02-07 15:00:00,37.24,37.32,37.23,37.29,86928.0,30.9698,31.0364,30.9615,31.0114,86928.0
2018-02-07 15:05:00,37.29,37.34,37.29,37.31,85860.0,31.0114,31.053,31.0114,31.0281,85860.0
2018-02-07 15:10:00,37.32,37.32,37.26,37.31,78756.0,31.0364,31.0364,30.9865,31.0281,78756.0
2018-02-07 15:15:00,37.31,37.34,37.27,37.33,84620.0,31.0281,31.053,30.9948,31.0447,84620.0
2018-02-07 15:20:00,37.33,37.38,37.32,37.35,96812.0,31.0447,31.0863,31.0364,31.0613,96812.0
2018-02-07 15:25:00,37.35,37.42,37.35,37.4,77260.0,31.0613,31.1195,31.0613,31.1029,77260.0
2018-02-07 15:30:00,37.39,37.4,37.33,37.34,142016.0,31.0946,31.1029,31.0447,31.053,142016.0
2018-02-07 15:35:00,37.34,37.37,37.32,37.32,120404.0,31.053,31.078,31.0364,31.0364,120404.0
2018-02-07 15:40:00,37.31,37.38,37.31,37.32,123260.0,31.0281,31.0863,31.0281,31.0364,123260.0
2018-02-07 15:45:00,37.3,37.31,37.17,37.18,215964.0,31.0197,31.0281,30.9116,30.9199,215964.0
2018-02-07 15:50:00,37.18,37.21,37.11,37.12,239884.0,30.9199,30.9449,30.8617,30.87,239884.0
2018-02-07 15:55:00,37.12,37.16,37.0,37.02,562936.0,30.87,30.9033,30.7703,30.7869,562936.0
2018-02-08 09:30:00,36.92,37.02,36.67,36.74,175068.0,30.7037,30.7869,30.4958,30.554,175068.0
2018-02-08 09:35:00,36.7,37.03,36.68,37.03,34160.0,30.5208,30.7952,30.5041,30.7952,34160.0
2018-02-08 09:40:00,37.04,37.11,36.98,37.03,94796.0,30.8035,30.8617,30.7536,30.7952,94796.0
2018-02-08 09:45:00,37.06,37.06,36.83,36.97,123092.0,30.8202,30.8202,30.6289,30.7453,123092.0
2018-02-08 09:50:00,36.99,37.02,36.91,37.01,63532.0,30.7619,30.7869,30.6954,30.7786,63532.0
2018-02-08 09:55:00,37.01,37.03,36.96,36.97,47532.0,30.7786,30.7952,30.737,30.7453,47532.0
2018-02-08 10:00:00,36.99,36.99,36.81,36.9,70968.0,30.7619,30.7619,30.6122,30.6871,70968.0
2018-02-08 10:05:00,36.86,37.09,36.86,37.08,44644.0,30.6538,30.8451,30.6538,30.8368,44644.0
2018-02-08 10:10:00,37.09,37.09,36.91,36.97,36556.0,30.8451,30.8451,30.6954,30.7453,36556.0
2018-02-08 10:15:00,36.97,37.04,36.89,36.93,30208.0,30.7453,30.8035,30.6788,30.712,30208.0
2018-02-08 10:20:00,36.9,37.02,36.88,37.02,53812.0,30.6871,30.7869,30.6705,30.7869,53812.0
2018-02-08 10:25:00,37.02,37.02,36.9,36.95,40568.0,30.7869,30.7869,30.6871,30.7287,40568.0
2018-02-08 10:30:00,36.93,37.0,36.88,36.93,40244.0,30.712,30.7703,30.6705,30.712,40244.0
2018-02-08 10:35:00,36.92,37.01,36.89,37.01,42544.0,30.7037,30.7786,30.6788,30.7786,42544.0
2018-02-08 10:40:00,36.99,37.03,36.95,36.98,23848.0,30.7619,30.7952,30.7287,30.7536,23848.0
2018-02-08 10:45:00,36.97,36.98,36.92,36.93,36500.0,30.7453,30.7536,30.7037,30.712,36500.0
2018-02-08 10:50:00,36.92,36.94,36.81,36.91,88844.0,30.7037,30.7204,30.6122,30.6954,88844.0
2018-02-08 10:55:00,36.92,37.03,36.92,37.03,47436.0,30.7037,30.7952,30.7037,30.7952,47436.0
2018-02-08 11:00:00,37.03,37.07,36.99,37.06,98020.0,30.7952,30.8285,30.7619,30.8202,98020.0
2018-02-08 11:05:00,37.06,37.09,36.99,37.04,253240.0,30.8202,30.8451,30.7619,30.8035,253240.0
2018-02-08 11:10:00,37.04,37.17,36.96,37.04,225720.0,30.8035,30.9116,30.737,30.8035,225720.0
2018-02-08 11:15:00,37.04,37.16,37.02,37.14,227668.0,30.8035,30.9033,30.7869,30.8867,227668.0
2018-02-08 11:20:00,37.15,37.24,37.1,37.22,96228.0,30.895,30.9698,30.8534,30.9532,96228.0
2018-02-08 11:25:00,37.24,37.25,37.17,37.23,133912.0,30.9698,30.9782,30.9116,30.9615,133912.0
2018-02-08 11:30:00,37.23,37.25,37.13,37.25,70984.0,30.9615,30.9782,30.8784,30.9782,70984.0
2018-02-08 11:35:00,37.25,37.28,37.2,37.26,38504.0,30.9782,31.0031,30.9366,30.9865,38504.0
2018-02-08 11:40:00,37.25,37.25,37.01,37.04,52852.0,30.9782,30.9782,30.7786,30.8035,52852.0
2018-02-08 11:45:00,37.05,37.1,37.04,37.1,70072.0,30.8118,30.8534,30.8035,30.8534,70072.0
2018-02-08 11:50:00,37.1,37.18,37.08,37.08,63612.0,30.8534,30.9199,30.8368,30.8368,63612.0
2018-02-08 11:55:00,37.1,37.16,37.01,37.09,32748.0,30.8534,30.9033,30.7786,30.8451,32748.0
2018-02-08 12:00:00,37.09,37.11,37.05,37.09,22580.0,30.8451,30.8617,30.8118,30.8451,22580.0
2018-02-08 12:05:00,37.11,37.11,37.03,37.03,43572.0,30.8617,30.8617,30.7952,30.7952,43572.0
2018-02-08 12:10:00,37.02,37.09,37.02,37.07,46468.0,30.7869,30.8451,30.7869,30.8285,46468.0
2018-02-08 12:15:00,37.06,37.12,37.04,37.1,66480.0,30.8202,30.87,30.8035,30.8534,66480.0
2018-02-08 12:20:00,37.1,37.12,37.01,37.01,92736.0,30.8534,30.87,30.7786,30.7786,92736.0
2018-02-08 12:25:00,37.03,37.04,36.96,36.99,49036.0,30.7952,30.8035,30.737,30.7619,49036.0
2018-02-08 12:30:00,37.02,37.02,36.94,36.96,46292.0,30.7869,30.7869,30.7204,30.737,46292.0
2018-02-08 12:35:00,36.95,37.06,36.95,37.06,102384.0,30.7287,30.8202,30.7287,30.8202,102384.0
2018-02-08 12:40:00,37.08,37.13,37.06,37.07,32528.0,30.8368,30.8784,30.8202,30.8285,32528.0
2018-02-08 12:45:00,37.07,37.07,36.99,37.04,20012.0,30.8285,30.8285,30.7619,30.8035,20012.0
2018-02-08 12:50:00,37.02,37.04,36.93,36.96,44676.0,30.7869,30.8035,30.712,30.737,44676.0
2018-02-08 12:55:00,36.94,36.99,36.91,36.98,64296.0,30.7204,30.7619,30.6954,30.7536,64296.0
2018-02-08 13:00:00,36.97,37.02,36.93,36.98,39700.0,30.7453,30.7869,30.712,30.7536,39700.0
2018-02-08 13:05:00,36.98,37.01,36.96,36.98,39816.0,30.7536,30.7786,30.737,30.7536,39816.0
2018-02-08 13:10:00,36.98,36.98,36.94,36.97,29848.0,30.7536,30.7536,30.7204,30.7453,29848.0
2018-02-08 13:15:00,36.97,37.0,36.93,36.95,28680.0,30.7453,30.7703,30.712,30.7287,28680.0
2018-02-08 13:20:00,36.95,37.01,36.93,36.99,36144.0,30.7287,30.7786,30.712,30.7619,36144.0
2018-02-08 13:25:00,36.97,36.99,36.83,36.83,51952.0,30.7453,30.7619,30.6289,30.6289,51952.0
2018-02-08 13:30:00,36.84,36.89,36.81,36.85,69960.0,30.6372,30.6788,30.6122,30.6455,69960.0
2018-02-08 13:35:00,36.89,36.93,36.85,36.93,32460.0,30.6788,30.712,30.6455,30.712,32460.0
2018-02-08 13:40:00,36.92,36.95,36.87,36.92,43812.0,30.7037,30.7287,30.6621,30.7037,43812.0
2018-02-08 13:45:00,36.93,36.98,36.85,36.88,50276.0,30.712,30.7536,30.6455,30.6705,50276.0
2018-02-08 13:50:00,36.88,36.92,36.85,36.88,46788.0,30.6705,30.7037,30.6455,30.6705,46788.0
2018-02-08 13:55:00,36.9,36.91,36.84,36.87,33500.0,30.6871,30.6954,30.6372,30.6621,33500.0
2018-02-08 14:00:00,36.87,36.87,36.8,36.81,38972.0,30.6621,30.6621,30.6039,30.6122,38972.0
2018-02-08 14:05:00,36.85,36.87,36.82,36.85,40512.0,30.6455,30.6621,30.6206,30.6455,40512.0
2018-02-08 14:10:00,36.85,36.88,36.84,36.85,29052.0,30.6455,30.6705,30.6372,30.6455,29052.0
2018-02-08 14:15:00,36.84,36.99,36.81,36.99,60628.0,30.6372,30.7619,30.6122,30.7619,60628.0
2018-02-08 14:20:00,36.98,37.0,36.92,36.94,43676.0,30.7536,30.7703,30.7037,30.7204,43676.0
2018-02-08 14:25:00,36.94,36.96,36.91,36.95,93092.0,30.7204,30.737,30.6954,30.7287,93092.0
2018-02-08 14:30:00,36.95,36.96,36.84,36.88,43232.0,30.7287,30.737,30.6372,30.6705,43232.0
2018-02-08 14:35:00,36.88,36.9,36.82,36.84,65020.0,30.6705,30.6871,30.6206,30.6372,65020.0
2018-02-08 14:40:00,36.85,36.85,36.79,36.83,26172.0,30.6455,30.6455,30.5956,30.6289,26172.0
2018-02-08 14:45:00,36.83,36.93,36.81,36.9,84180.0,30.6289,30.712,30.6122,30.6871,84180.0
2018-02-08 14:50:00,36.9,36.9,36.82,36.84,64164.0,30.6871,30.6871,30.6206,30.6372,64164.0
2018-02-08 14:55:00,36.83,36.9,36.8,36.86,55764.0,30.6289,30.6871,30.6039,30.6538,55764.0
2018-02-08 15:00:00,36.87,36.92,36.85,36.89,165904.0,30.6621,30.7037,30.6455,30.6788,165904.0
2018-02-08 15:05:00,36.9,36.9,36.78,36.78,70000.0,30.6871,30.6871,30.5873,30.5873,70000.0
2018-02-08 15:10:00,36.77,36.79,36.74,36.77,69140.0,30.579,30.5956,30.554,30.579,69140.0
2018-02-08 15:15:00,36.78,36.79,36.73,36.74,60788.0,30.5873,30.5956,30.5457,30.554,60788.0
2018-02-08 15:20:00,36.75,36.77,36.69,36.76,45468.0,30.5623,30.579,30.5124,30.5707,45468.0
2018-02-08 15:25:00,36.77,36.87,36.76,36.79,100520.0,30.579,30.6621,30.5707,30.5956,100520.0
2018-02-08 15:30:00,36.77,36.81,36.74,36.74,80412.0,30.579,30.6122,30.554,30.554,80412.0
2018-02-08 15:35:00,36.74,36.75,36.65,36.66,194688.0,30.554,30.5623,30.4792,30.4875,194688.0
2018-02-08 15:40:00,36.65,36.73,36.58,36.73,208596.0,30.4792,30.5457,30.421,30.5457,208596.0
2018-02-08 15:45:00,36.7,36.7,36.45,36.45,327756.0,30.5208,30.5208,30.3129,30.3129,327756.0
2018-02-08 15:50:00,36.45,36.51,36.44,36.48,351624.0,30.3129,30.3628,30.3045,30.3378,351624.0
2018-02-08 15:55:00,36.48,36.51,36.32,36.33,624352.0,30.3378,30.3628,30.2047,30.2131,624352.0
2018-02-09 09:30:00,36.49,36.66,36.44,36.59,155568.0,30.3461,30.4875,30.3045,30.4293,155568.0
2018-02-09 09:35:00,36.61,36.78,36.58,36.69,68708.0,30.4459,30.5873,30.421,30.5124,68708.0
2018-02-09 09:40:00,36.72,36.76,36.67,36.72,39084.0,30.5374,30.5707,30.4958,30.5374,39084.0
2018-02-09 09:45:00,36.67,36.81,36.66,36.73,40600.0,30.4958,30.6122,30.4875,30.5457,40600.0
2018-02-09 09:50:00,36.72,36.78,36.66,36.77,69396.0,30.5374,30.5873,30.4875,30.579,69396.0
2018-02-09 09:55:00,36.78,36.89,36.74,36.75,137716.0,30.5873,30.6788,30.554,30.5623,137716.0
2018-02-09 10:00:00,36.76,36.92,36.72,36.87,86628.0,30.5707,30.7037,30.5374,30.6621,86628.0
2018-02-09 10:05:00,36.88,36.95,36.81,36.95,73232.0,30.6705,30.7287,30.6122,30.7287,73232.0
2018-02-09 10:10:00,36.94,37.03,36.94,36.97,166608.0,30.7204,30.7952,30.7204,30.7453,166608.0
2018-02-09 10:15:00,36.98,36.98,36.86,36.93,166116.0,30.7536,30.7536,30.6538,30.712,166116.0
2018-02-09 10:20:00,36.93,36.98,36.91,36.95,135808.0,30.712,30.7536,30.6954,30.7287,135808.0
2018-02-09 10:25:00,36.94,37.02,36.9,36.99,95644.0,30.7204,30.7869,30.6871,30.7619,95644.0
2018-02-09 10:30:00,36.98,37.09,36.98,37.08,85000.0,30.7536,30.8451,30.7536,30.8368,85000.0
2018-02-09 10:35:00,37.05,37.09,37.02,37.02,57448.0,30.8118,30.8451,30.7869,30.7869,57448.0
2018-02-09 10:40:00,37.01,37.07,36.91,36.99,59400.0,30.7786,30.8285,30.6954,30.7619,59400.0
2018-02-09 10:45:00,37.01,37.04,36.95,36.95,66616.0,30.7786,30.8035,30.7287,30.7287,66616.0
2018-02-09 10:50:00,36.94,37.05,36.94,37.04,57940.0,30.7204,30.8118,30.7204,30.8035,57940.0
2018-02-09 10:55:00,37.03,37.07,36.96,37.01,93400.0,30.7952,30.8285,30.737,30.7786,93400.0
2018-02-09 11:00:00,37.02,37.05,36.96,36.96,49660.0,30.7869,30.8118,30.737,30.737,49660.0
2018-02-09 11:05:00,36.99,37.0,36.89,36.9,56396.0,30.7619,30.7703,30.6788,30.6871,56396.0
2018-02-09 11:10:00,36.91,36.98,36.89,36.98,31452.0,30.6954,30.7536,30.6788,30.7536,31452.0
2018-02-09 11:15:00,36.97,37.03,36.94,37.03,63160.0,30.7453,30.7952,30.7204,30.7952,63160.0
2018-02-09 11:20:00,37.03,37.09,36.98,36.98,52432.0,30.7952,30.8451,30.7536,30.7536,52432.0
2018-02-09 11:25:00,36.98,36.99,36.85,36.86,57936.0,30.7536,30.7619,30.6455,30.6538,57936.0
2018-02-09 11:30:00,36.85,36.88,36.78,36.84,72844.0,30.6455,30.6705,30.5873,30.6372,72844.0
2018-02-09 11:35:00,36.84,36.88,36.79,36.84,43752.0,30.6372,30.6705,30.5956,30.6372,43752.0
2018-02-09 11:40:00,36.82,36.85,36.81,36.83,49688.0,30.6206,30.6455,30.6122,30.6289,49688.0
2018-02-09 11:45:00,36.84,36.91,36.81,36.87,46436.0,30.6372,30.6954,30.6122,30.6621,46436.0
2018-02-09 11:50:00,36.87,36.9,36.83,36.84,51728.0,30.6621,30.6871,30.6289,30.6372,51728.0
2018-02-09 11:55:00,36.84,36.87,36.7,36.77,49820.0,30.6372,30.6621,30.5208,30.579,49820.0
2018-02-09 12:00:00,36.77,36.81,36.67,36.67,37532.0,30.579,30.6122,30.4958,30.4958,37532.0
2018-02-09 12:05:00,36.69,36.69,36.51,36.51,78844.0,30.5124,30.5124,30.3628,30.3628,78844.0
2018-02-09 12:10:00,36.52,36.6,36.48,36.52,87452.0,30.3711,30.4376,30.3378,30.3711,87452.0
2018-02-09 12:15:00,36.52,36.62,36.52,36.55,115372.0,30.3711,30.4542,30.3711,30.396,115372.0
2018-02-09 12:20:00,36.55,36.61,36.5,36.59,103224.0,30.396,30.4459,30.3544,30.4293,103224.0
2018-02-09 12:25:00,36.57,36.58,36.49,36.54,67580.0,30.4127,30.421,30.3461,30.3877,67580.0
2018-02-09 12:30:00,36.52,36.66,36.52,36.65,37104.0,30.3711,30.4875,30.3711,30.4792,37104.0
2018-02-09 12:35:00,36.66,36.66,36.57,36.58,52284.0,30.4875,30.4875,30.4127,30.421,52284.0
2018-02-09 12:40:00,36.58,36.65,36.55,36.63,49008.0,30.421,30.4792,30.396,30.4626,49008.0
2018-02-09 12:45:00,36.64,36.66,36.6,36.63,39300.0,30.4709,30.4875,30.4376,30.4626,39300.0
2018-02-09 12:50:00,36.59,36.66,36.59,36.6,34272.0,30.4293,30.4875,30.4293,30.4376,34272.0
2018-02-09 12:55:00,36.59,36.63,36.56,36.63,35152.0,30.4293,30.4626,30.4043,30.4626,35152.0
2018-02-09 13:00:00,36.65,36.66,36.55,36.55,37396.0,30.4792,30.4875,30.396,30.396,37396.0
2018-02-09 13:05:00,36.56,36.57,36.52,36.55,40952.0,30.4043,30.4127,30.3711,30.396,40952.0
2018-02-09 13:10:00,36.53,36.55,36.38,36.44,60384.0,30.3794,30.396,30.2546,30.3045,60384.0
2018-02-09 13:15:00,36.46,36.48,36.43,36.45,49220.0,30.3212,30.3378,30.2962,30.3129,49220.0
2018-02-09 13:20:00,36.44,36.45,36.32,36.33,48108.0,30.3045,30.3129,30.2047,30.2131,48108.0
2018-02-09 13:25:00,36.33,36.44,36.33,36.43,47100.0,30.2131,30.3045,30.2131,30.2962,47100.0
2018-02-09 13:30:00,36.47,36.53,36.39,36.44,40860.0,30.3295,30.3794,30.263,30.3045,40860.0
2018-02-09 13:35:00,36.45,36.45,36.27,36.3,123600.0,30.3129,30.3129,30.1632,30.1881,123600.0
2018-02-09 13:40:00,36.35,36.43,36.34,36.38,36672.0,30.2297,30.2962,30.2214,30.2546,36672.0
2018-02-09 13:45:00,36.36,36.43,36.35,36.36,102192.0,30.238,30.2962,30.2297,30.238,102192.0
2018-02-09 13:50:00,36.36,36.43,36.35,36.43,71736.0,30.238,30.2962,30.2297,30.2962,71736.0
2018-02-09 13:55:00,36.43,36.53,36.31,36.31,57344.0,30.2962,30.3794,30.1964,30.1964,57344.0
2018-02-09 14:00:00,36.31,36.53,36.31,36.47,67380.0,30.1964,30.3794,30.1964,30.3295,67380.0
2018-02-09 14:05:00,36.46,36.54,36.42,36.45,55904.0,30.3212,30.3877,30.2879,30.3129,55904.0
2018-02-09 14:10:00,36.5,36.61,36.5,36.6,39104.0,30.3544,30.4459,30.3544,30.4376,39104.0
2018-02-09 14:15:00,36.58,36.65,36.53,36.56,62448.0,30.421,30.4792,30.3794,30.4043,62448.0
2018-02-09 14:20:00,36.57,36.68,36.52,36.68,43272.0,30.4127,30.5041,30.3711,30.5041,43272.0
2018-02-09 14:25:00,36.66,36.74,36.61,36.67,59356.0,30.4875,30.554,30.4459,30.4958,59356.0
2018-02-09 14:30:00,36.66,36.69,36.61,36.62,59708.0,30.4875,30.5124,30.4459,30.4542,59708.0
2018-02-09 14:35:00,36.63,36.66,36.61,36.66,73220.0,30.4626,30.4875,30.4459,30.4875,73220.0
2018-02-09 14:40:00,36.64,36.67,36.62,36.65,62148.0,30.4709,30.4958,30.4542,30.4792,62148.0
2018-02-09 14:45:00,36.67,36.7,36.63,36.66,50332.0,30.4958,30.5208,30.4626,30.4875,50332.0
2018-02-09 14:50:00,36.65,36.72,36.65,36.7,41700.0,30.4792,30.5374,30.4792,30.5208,41700.0
2018-02-09 14:55:00,36.68,36.69,36.59,36.61,100904.0,30.5041,30.5124,30.4293,30.4459,100904.0
2018-02-09 15:00:00,36.59,36.6,36.54,36.54,66896.0,30.4293,30.4376,30.3877,30.3877,66896.0
2018-02-09 15:05:00,36.54,36.56,36.38,36.41,101632.0,30.3877,30.4043,30.2546,30.2796,101632.0
2018-02-09 15:10:00,36.41,36.46,36.38,36.45,49152.0,30.2796,30.3212,30.2546,30.3129,49152.0
2018-02-09 15:15:00,36.47,36.6,36.46,36.58,77680.0,30.3295,30.4376,30.3212,30.421,77680.0
2018-02-09 15:20:00,36.59,36.68,36.59,36.61,58668.0,30.4293,30.5041,30.4293,30.4459,58668.0
2018-02-09 15:25:00,36.61,36.73,36.6,36.68,117484.0,30.4459,30.5457,30.4376,30.5041,117484.0
2018-02-09 15:30:00,36.69,36.79,36.69,36.76,98388.0,30.5124,30.5956,30.5124,30.5707,98388.0
2018-02-09 15:35:00,36.76,36.8,36.69,36.78,112004.0,30.5707,30.6039,30.5124,30.5873,112004.0
2018-02-09 15:40:00,36.77,36.92,36.76,36.91,136908.0,30.579,30.7037,30.5707,30.6954,136908.0
2018-02-09 15:45:00,36.92,37.18,36.92,37.07,204696.0,30.7037,30.9199,30.7037,30.8285,204696.0
2018-02-09 15:50:00,37.08,37.29,37.06,37.18,274216.0,30.8368,31.0114,30.8202,30.9199,274216.0
2018-02-09 15:55:00,37.17,37.19,36.94,37.02,541116.0,30.9116,30.9283,30.7204,30.7869,541116.0
2018-02-12 09:30:00,37.06,37.11,36.72,36.9,272880.0,30.8202,30.8617,30.5374,30.6871,272880.0
2018-02-12 09:35:00,36.95,37.04,36.81,36.91,135016.0,30.7287,30.8035,30.6122,30.6954,135016.0
2018-02-12 09:40:00,36.94,37.04,36.93,36.95,101860.0,30.7204,30.8035,30.712,30.7287,101860.0
2018-02-12 09:45:00,36.97,37.1,36.93,37.03,106168.0,30.7453,30.8534,30.712,30.7952,106168.0
2018-02-12 09:50:00,37.02,37.07,36.97,37.02,225392.0,30.7869,30.8285,30.7453,30.7869,225392.0
2018-02-12 09:55:00,37.03,37.03,36.91,36.93,65616.0,30.7952,30.7952,30.6954,30.712,65616.0
2018-02-12 10:00:00,36.94,37.07,36.93,37.03,179528.0,30.7204,30.8285,30.712,30.7952,179528.0
2018-02-12 10:05:00,37.05,37.11,37.02,37.09,197152.0,30.8118,30.8617,30.7869,30.8451,197152.0
2018-02-12 10:10:00,37.07,37.08,36.99,37.03,49020.0,30.8285,30.8368,30.7619,30.7952,49020.0
2018-02-12 10:15:00,37.04,37.04,36.93,36.94,36420.0,30.8035,30.8035,30.712,30.7204,36420.0
2018-02-12 10:20:00,36.96,36.96,36.85,36.88,41848.0,30.737,30.737,30.6455,30.6705,41848.0
2018-02-12 10:25:00,36.88,36.95,36.84,36.95,31012.0,30.6705,30.7287,30.6372,30.7287,31012.0
2018-02-12 10:30:00,36.93,36.97,36.88,36.96,38692.0,30.712,30.7453,30.6705,30.737,38692.0
2018-02-12 10:35:00,36.98,37.04,36.95,37.02,69096.0,30.7536,30.8035,30.7287,30.7869,69096.0
2018-02-12 10:40:00,37.01,37.01,36.92,36.93,49036.0,30.7786,30.7786,30.7037,30.712,49036.0
2018-02-12 10:45:00,36.94,37.02,36.92,37.01,38696.0,30.7204,30.7869,30.7037,30.7786,38696.0
2018-02-12 10:50:00,37.01,37.03,36.95,36.95,52228.0,30.7786,30.7952,30.7287,30.7287,52228.0
2018-02-12 10:55:00,36.97,37.0,36.91,36.98,58140.0,30.7453,30.7703,30.6954,30.7536,58140.0
2018-02-12 11:00:00,36.98,37.03,36.95,37.01,52520.0,30.7536,30.7952,30.7287,30.7786,52520.0
2018-02-12 11:05:00,37.03,37.11,37.02,37.09,17952.0,30.7952,30.8617,30.7869,30.8451,17952.0
2018-02-12 11:10:00,37.08,37.13,37.05,37.13,51352.0,30.8368,30.8784,30.8118,30.8784,51352.0
2018-02-12 11:15:00,37.12,37.12,37.05,37.07,67448.0,30.87,30.87,30.8118,30.8285,67448.0
2018-02-12 11:20:00,37.07,37.11,37.05,37.11,123908.0,30.8285,30.8617,30.8118,30.8617,123908.0
2018-02-12 11:25:00,37.11,37.13,37.09,37.12,35784.0,30.8617,30.8784,30.8451,30.87,35784.0
2018-02-12 11:30:00,37.12,37.12,37.04,37.05,116312.0,30.87,30.87,30.8035,30.8118,116312.0
2018-02-12 11:35:00,37.04,37.06,36.99,37.02,35752.0,30.8035,30.8202,30.7619,30.7869,35752.0
2018-02-12 11:40:00,37.02,37.06,36.99,37.06,27196.0,30.7869,30.8202,30.7619,30.8202,27196.0
2018-02-12 11:45:00,37.06,37.1,37.05,37.1,45596.0,30.8202,30.8534,30.8118,30.8534,45596.0
2018-02-12 11:50:00,37.1,37.13,37.07,37.13,30008.0,30.8534,30.8784,30.8285,30.8784,30008.0
2018-02-12 11:55:00,37.15,37.15,37.08,37.15,65664.0,30.895,30.895,30.8368,30.895,65664.0
2018-02-12 12:00:00,37.15,37.2,37.1,37.18,68564.0,30.895,30.9366,30.8534,30.9199,68564.0
2018-02-12 12:05:00,37.2,37.28,37.16,37.28,114712.0,30.9366,31.0031,30.9033,31.0031,114712.0
2018-02-12 12:10:00,37.27,37.29,37.24,37.27,98976.0,30.9948,31.0114,30.9698,30.9948,98976.0
2018-02-12 12:15:00,37.27,37.31,37.26,37.29,72860.0,30.9948,31.0281,30.9865,31.0114,72860.0
2018-02-12 12:20:00,37.29,37.32,37.27,37.29,55200.0,31.0114,31.0364,30.9948,31.0114,55200.0
2018-02-12 12:25:00,37.29,37.34,37.29,37.32,63960.0,31.0114,31.053,31.0114,31.0364,63960.0
2018-02-12 12:30:00,37.32,37.37,37.31,37.34,117824.0,31.0364,31.078,31.0281,31.053,117824.0
2018-02-12 12:35:00,37.34,37.41,37.34,37.39,49024.0,31.053,31.1112,31.053,31.0946,49024.0
2018-02-12 12:40:00,37.38,37.39,37.35,37.37,30608.0,31.0863,31.0946,31.0613,31.078,30608.0
2018-02-12 12:45:00,37.35,37.36,37.32,37.32,24076.0,31.0613,31.0696,31.0364,31.0364,24076.0
2018-02-12 12:50:00,37.33,37.37,37.32,37.36,31832.0,31.0447,31.078,31.0364,31.0696,31832.0
2018-02-12 12:55:00,37.35,37.41,37.33,37.4,22156.0,31.0613,31.1112,31.0447,31.1029,22156.0
2018-02-12 13:00:00,37.4,37.46,37.4,37.44,28020.0,31.1029,31.1528,31.1029,31.1362,28020.0
2018-02-12 13:05:00,37.44,37.44,37.36,37.38,36852.0,31.1362,31.1362,31.0696,31.0863,36852.0
2018-02-12 13:10:00,37.37,37.4,37.34,37.38,16292.0,31.078,31.1029,31.053,31.0863,16292.0
2018-02-12 13:15:00,37.4,37.41,37.37,37.37,36136.0,31.1029,31.1112,31.078,31.078,36136.0
2018-02-12 13:20:00,37.35,37.36,37.32,37.33,51840.0,31.0613,31.0696,31.0364,31.0447,51840.0
2018-02-12 13:25:00,37.32,37.38,37.32,37.36,30064.0,31.0364,31.0863,31.0364,31.0696,30064.0
2018-02-12 13:30:00,37.38,37.38,37.33,37.33,30264.0,31.0863,31.0863,31.0447,31.0447,30264.0
2018-02-12 13:35:00,37.33,37.35,37.31,37.34,47592.0,31.0447,31.0613,31.0281,31.053,47592.0
2018-02-12 13:40:00,37.35,37.35,37.31,37.35,31540.0,31.0613,31.0613,31.0281,31.0613,31540.0
2018-02-12 13:45:00,37.35,37.36,37.33,37.34,39360.0,31.0613,31.0696,31.0447,31.053,39360.0
2018-02-12 13:50:00,37.35,37.42,37.34,37.41,75236.0,31.0613,31.1195,31.053,31.1112,75236.0
2018-02-12 13:55:00,37.42,37.48,37.41,37.46,33804.0,31.1195,31.1694,31.1112,31.1528,33804.0
2018-02-12 14:00:00,37.46,37.47,37.43,37.43,51088.0,31.1528,31.1611,31.1279,31.1279,51088.0
2018-02-12 14:05:00,37.44,37.46,37.4,37.43,34688.0,31.1362,31.1528,31.1029,31.1279,34688.0
2018-02-12 14:10:00,37.43,37.45,37.42,37.45,40300.0,31.1279,31.1445,31.1195,31.1445,40300.0
2018-02-12 14:15:00,37.47,37.47,37.39,37.42,49112.0,31.1611,31.1611,31.0946,31.1195,49112.0
2018-02-12 14:20:00,37.42,37.46,37.41,37.43,37108.0,31.1195,31.1528,31.1112,31.1279,37108.0
2018-02-12 14:25:00,37.44,37.51,37.41,37.49,37096.0,31.1362,31.1944,31.1112,31.1778,37096.0
2018-02-12 14:30:00,37.51,37.59,37.5,37.54,53844.0,31.1944,31.2609,31.1861,31.2193,53844.0
2018-02-12 14:35:00,37.55,37.58,37.52,37.56,50416.0,31.2276,31.2526,31.2027,31.236,50416.0
2018-02-12 14:40:00,37.56,37.6,37.52,37.52,38552.0,31.236,31.2692,31.2027,31.2027,38552.0
2018-02-12 14:45:00,37.52,37.56,37.5,37.5,30404.0,31.2027,31.236,31.1861,31.1861,30404.0
2018-02-12 14:50:00,37.49,37.5,37.46,37.48,46756.0,31.1778,31.1861,31.1528,31.1694,46756.0
2018-02-12 14:55:00,37.5,37.52,37.47,37.51,36072.0,31.1861,31.2027,31.1611,31.1944,36072.0
2018-02-12 15:00:00,37.51,37.56,37.51,37.56,39292.0,31.1944,31.236,31.1944,31.236,39292.0
2018-02-12 15:05:00,37.57,37.63,37.57,37.63,39540.0,31.2443,31.2942,31.2443,31.2942,39540.0
2018-02-12 15:10:00,37.62,37.69,37.6,37.68,44752.0,31.2859,31.3441,31.2692,31.3358,44752.0
2018-02-12 15:15:00,37.68,37.69,37.64,37.67,53520.0,31.3358,31.3441,31.3025,31.3274,53520.0
2018-02-12 15:20:00,37.66,37.74,37.66,37.72,49196.0,31.3191,31.3857,31.3191,31.369,49196.0
2018-02-12 15:25:00,37.72,37.73,37.68,37.72,43220.0,31.369,31.3773,31.3358,31.369,43220.0
2018-02-12 15:30:00,37.72,37.79,37.65,37.68,100572.0,31.369,31.4272,31.3108,31.3358,100572.0
2018-02-12 15:35:00,37.69,37.69,37.57,37.64,72480.0,31.3441,31.3441,31.2443,31.3025,72480.0
2018-02-12 15:40:00,37.64,37.68,37.61,37.66,102232.0,31.3025,31.3358,31.2775,31.3191,102232.0
2018-02-12 15:45:00,37.66,37.66,37.39,37.5,150416.0,31.3191,31.3191,31.0946,31.1861,150416.0
2018-02-12 15:50:00,37.51,37.6,37.51,37.57,122036.0,31.1944,31.2692,31.1944,31.2443,122036.0
2018-02-12 15:55:00,37.57,37.58,37.48,37.5,312664.0,31.2443,31.2526,31.1694,31.1861,312664.0
2018-02-13 09:30:00,37.45,37.48,37.27,37.32,163276.0,31.1445,31.1694,30.9948,31.0364,163276.0
2018-02-13 09:35:00,37.27,37.37,37.25,37.29,99128.0,30.9948,31.078,30.9782,31.0114,99128.0
2018-02-13 09:40:00,37.28,37.28,37.1,37.13,110304.0,31.0031,31.0031,30.8534,30.8784,110304.0
2018-02-13 09:45:00,37.13,37.19,37.06,37.15,51000.0,30.8784,30.9283,30.8202,30.895,51000.0
2018-02-13 09:50:00,37.13,37.2,37.13,37.19,63488.0,30.8784,30.9366,30.8784,30.9283,63488.0
2018-02-13 09:55:00,37.2,37.25,37.15,37.24,76524.0,30.9366,30.9782,30.895,30.9698,76524.0
2018-02-13 10:00:00,37.23,37.34,37.23,37.28,58660.0,30.9615,31.053,30.9615,31.0031,58660.0
2018-02-13 10:05:00,37.29,37.35,37.26,37.27,46008.0,31.0114,31.0613,30.9865,30.9948,46008.0
2018-02-13 10:10:00,37.25,37.32,37.24,37.32,47804.0,30.9782,31.0364,30.9698,31.0364,47804.0
2018-02-13 10:15:00,37.31,37.31,37.2,37.29,65632.0,31.0281,31.0281,30.9366,31.0114,65632.0
2018-02-13 10:20:00,37.31,37.31,37.27,37.27,20800.0,31.0281,31.0281,30.9948,30.9948,20800.0
2018-02-13 10:25:00,37.27,37.31,37.24,37.26,27716.0,30.9948,31.0281,30.9698,30.9865,27716.0
2018-02-13 10:30:00,37.24,37.37,37.24,37.37,58816.0,30.9698,31.078,30.9698,31.078,58816.0
2018-02-13 10:35:00,37.38,37.54,37.36,37.52,203824.0,31.0863,31.2193,31.0696,31.2027,203824.0
2018-02-13 10:40:00,37.52,37.52,37.41,37.41,49480.0,31.2027,31.2027,31.1112,31.1112,49480.0
2018-02-13 10:45:00,37.42,37.52,37.41,37.47,39192.0,31.1195,31.2027,31.1112,31.1611,39192.0
2018-02-13 10:50:00,37.46,37.46,37.42,37.44,28812.0,31.1528,31.1528,31.1195,31.1362,28812.0
2018-02-13 10:55:00,37.46,37.5,37.4,37.45,68828.0,31.1528,31.1861,31.1029,31.1445,68828.0
2018-02-13 11:00:00,37.45,37.47,37.42,37.43,36192.0,31.1445,31.1611,31.1195,31.1279,36192.0
2018-02-13 11:05:00,37.41,37.47,37.41,37.45,75300.0,31.1112,31.1611,31.1112,31.1445,75300.0
2018-02-13 11:10:00,37.46,37.5,37.45,37.46,42432.0,31.1528,31.1861,31.1445,31.1528,42432.0
2018-02-13 11:15:00,37.48,37.51,37.48,37.5,32116.0,31.1694,31.1944,31.1694,31.1861,32116.0
2018-02-13 11:20:00,37.51,37.59,37.49,37.59,42696.0,31.1944,31.2609,31.1778,31.2609,42696.0
2018-02-13 11:25:00,37.59,37.59,37.46,37.49,40176.0,31.2609,31.2609,31.1528,31.1778,40176.0
2018-02-13 11:30:00,37.49,37.52,37.46,37.46,52836.0,31.1778,31.2027,31.1528,31.1528,52836.0
2018-02-13 11:35:00,37.48,37.53,37.45,37.53,33684.0,31.1694,31.211,31.1445,31.211,33684.0
2018-02-13 11:40:00,37.52,37.55,37.43,37.44,50920.0,31.2027,31.2276,31.1279,31.1362,50920.0
2018-02-13 11:45:00,37.45,37.49,37.43,37.44,33884.0,31.1445,31.1778,31.1279,31.1362,33884.0
2018-02-13 11:50:00,37.44,37.49,37.41,37.49,39928.0,31.1362,31.1778,31.1112,31.1778,39928.0
2018-02-13 11:55:00,37.5,37.51,37.43,37.43,16796.0,31.1861,31.1944,31.1279,31.1279,16796.0
2018-02-13 12:00:00,37.43,37.46,37.39,37.4,21576.0,31.1279,31.1528,31.0946,31.1029,21576.0
2018-02-13 12:05:00,37.41,37.43,37.4,37.41,18268.0,31.1112,31.1279,31.1029,31.1112,18268.0
2018-02-13 12:10:00,37.41,37.46,37.37,37.46,54580.0,31.1112,31.1528,31.078,31.1528,54580.0
2018-02-13 12:15:00,37.46,37.52,37.45,37.52,21564.0,31.1528,31.2027,31.1445,31.2027,21564.0
2018-02-13 12:20:00,37.52,37.53,37.49,37.49,36800.0,31.2027,31.211,31.1778,31.1778,36800.0
2018-02-13 12:25:00,37.49,37.55,37.48,37.54,13820.0,31.1778,31.2276,31.1694,31.2193,13820.0
2018-02-13 12:30:00,37.54,37.56,37.51,37.56,28488.0,31.2193,31.236,31.1944,31.236,28488.0
2018-02-13 12:35:00,37.54,37.59,37.54,37.57,13244.0,31.2193,31.2609,31.2193,31.2443,13244.0
2018-02-13 12:40:00,37.58,37.59,37.56,37.57,18808.0,31.2526,31.2609,31.236,31.2443,18808.0
2018-02-13 12:45:00,37.59,37.59,37.51,37.55,52064.0,31.2609,31.2609,31.1944,31.2276,52064.0
2018-02-13 12:50:00,37.54,37.58,37.54,37.57,15712.0,31.2193,31.2526,31.2193,31.2443,15712.0
2018-02-13 12:55:00,37.57,37.57,37.51,37.51,12400.0,31.2443,31.2443,31.1944,31.1944,12400.0
2018-02-13 13:00:00,37.52,37.52,37.49,37.49,24520.0,31.2027,31.2027,31.1778,31.1778,24520.0
2018-02-13 13:05:00,37.49,37.53,37.48,37.52,23768.0,31.1778,31.211,31.1694,31.2027,23768.0
2018-02-13 13:10:00,37.52,37.58,37.51,37.58,18424.0,31.2027,31.2526,31.1944,31.2526,18424.0
2018-02-13 13:15:00,37.58,37.6,37.56,37.59,20788.0,31.2526,31.2692,31.236,31.2609,20788.0
2018-02-13 13:20:00,37.58,37.68,37.58,37.64,35072.0,31.2526,31.3358,31.2526,31.3025,35072.0
2018-02-13 13:25:00,37.63,37.66,37.62,37.63,35860.0,31.2942,31.3191,31.2859,31.2942,35860.0
2018-02-13 13:30:00,37.63,37.63,37.57,37.6,74264.0,31.2942,31.2942,31.2443,31.2692,74264.0
2018-02-13 13:35:00,37.59,37.63,37.58,37.62,33956.0,31.2609,31.2942,31.2526,31.2859,33956.0
2018-02-13 13:40:00,37.62,37.64,37.6,37.63,15656.0,31.2859,31.3025,31.2692,31.2942,15656.0
2018-02-13 13:45:00,37.64,37.64,37.58,37.58,52408.0,31.3025,31.3025,31.2526,31.2526,52408.0
2018-02-13 13:50:00,37.58,37.61,37.56,37.6,34308.0,31.2526,31.2775,31.236,31.2692,34308.0
2018-02-13 13:55:00,37.6,37.63,37.59,37.63,29356.0,31.2692,31.2942,31.2609,31.2942,29356.0
2018-02-13 14:00:00,37.63,37.64,37.6,37.63,32096.0,31.2942,31.3025,31.2692,31.2942,32096.0
2018-02-13 14:05:00,37.63,37.69,37.62,37.67,37048.0,31.2942,31.3441,31.2859,31.3274,37048.0
2018-02-13 14:10:00,37.66,37.71,37.66,37.69,41696.0,31.3191,31.3607,31.3191,31.3441,41696.0
2018-02-13 14:15:00,37.67,37.69,37.66,37.68,16800.0,31.3274,31.3441,31.3191,31.3358,16800.0
2018-02-13 14:20:00,37.69,37.69,37.65,37.66,35908.0,31.3441,31.3441,31.3108,31.3191,35908.0
2018-02-13 14:25:00,37.65,37.69,37.64,37.66,34868.0,31.3108,31.3441,31.3025,31.3191,34868.0
2018-02-13 14:30:00,37.66,37.66,37.62,37.63,32924.0,31.3191,31.3191,31.2859,31.2942,32924.0
2018-02-13 14:35:00,37.62,37.67,37.6,37.67,66352.0,31.2859,31.3274,31.2692,31.3274,66352.0
2018-02-13 14:40:00,37.67,37.69,37.65,37.68,17888.0,31.3274,31.3441,31.3108,31.3358,17888.0
2018-02-13 14:45:00,37.68,37.73,37.67,37.73,28852.0,31.3358,31.3773,31.3274,31.3773,28852.0
2018-02-13 14:50:00,37.73,37.74,37.7,37.73,42300.0,31.3773,31.3857,31.3524,31.3773,42300.0
2018-02-13 14:55:00,37.71,37.78,37.71,37.77,39032.0,31.3607,31.4189,31.3607,31.4106,39032.0
2018-02-13 15:00:00,37.76,37.77,37.72,37.74,32564.0,31.4023,31.4106,31.369,31.3857,32564.0
2018-02-13 15:05:00,37.74,37.81,37.74,37.81,39388.0,31.3857,31.4439,31.3857,31.4439,39388.0
2018-02-13 15:10:00,37.8,37.83,37.78,37.82,78252.0,31.4356,31.4605,31.4189,31.4522,78252.0
2018-02-13 15:15:00,37.81,37.83,37.79,37.82,41680.0,31.4439,31.4605,31.4272,31.4522,41680.0
2018-02-13 15:20:00,37.82,37.86,37.78,37.85,55984.0,31.4522,31.4855,31.4189,31.4771,55984.0
2018-02-13 15:25:00,37.85,37.96,37.84,37.91,63512.0,31.4771,31.5686,31.4688,31.527,63512.0
2018-02-13 15:30:00,37.92,37.92,37.85,37.9,50696.0,31.5354,31.5354,31.4771,31.5187,50696.0
2018-02-13 15:35:00,37.9,37.93,37.88,37.89,109496.0,31.5187,31.5437,31.5021,31.5104,109496.0
2018-02-13 15:40:00,37.89,37.9,37.77,37.78,143000.0,31.5104,31.5187,31.4106,31.4189,143000.0
2018-02-13 15:45:00,37.77,37.83,37.77,37.8,139764.0,31.4106,31.4605,31.4106,31.4356,139764.0
2018-02-13 15:50:00,37.8,37.84,37.79,37.83,160748.0,31.4356,31.4688,31.4272,31.4605,160748.0
2018-02-13 15:55:00,37.83,37.84,37.74,37.77,466200.0,31.4605,31.4688,31.3857,31.4106,466200.0
2018-02-14 09:30:00,37.52,37.65,37.2,37.28,163248.0,31.2027,31.3108,30.9366,31.0031,163248.0
2018-02-14 09:35:00,37.23,37.5,37.23,37.48,55728.0,30.9615,31.1861,30.9615,31.1694,55728.0
2018-02-14 09:40:00,37.5,37.5,37.37,37.44,54056.0,31.1861,31.1861,31.078,31.1362,54056.0
2018-02-14 09:45:00,37.44,37.52,37.4,37.47,47088.0,31.1362,31.2027,31.1029,31.1611,47088.0
2018-02-14 09:50:00,37.49,37.6,37.49,37.58,39400.0,31.1778,31.2692,31.1778,31.2526,39400.0
2018-02-14 09:55:00,37.58,37.6,37.43,37.46,61252.0,31.2526,31.2692,31.1279,31.1528,61252.0
2018-02-14 10:00:00,37.47,37.5,37.41,37.41,64328.0,31.1611,31.1861,31.1112,31.1112,64328.0
2018-02-14 10:05:00,37.39,37.51,37.39,37.51,106468.0,31.0946,31.1944,31.0946,31.1944,106468.0
2018-02-14 10:10:00,37.51,37.59,37.51,37.55,162220.0,31.1944,31.2609,31.1944,31.2276,162220.0
2018-02-14 10:15:00,37.54,37.54,37.38,37.41,67204.0,31.2193,31.2193,31.0863,31.1112,67204.0
2018-02-14 10:20:00,37.41,37.53,37.4,37.5,36244.0,31.1112,31.211,31.1029,31.1861,36244.0
2018-02-14 10:25:00,37.51,37.51,37.43,37.5,29960.0,31.1944,31.1944,31.1279,31.1861,29960.0
2018-02-14 10:30:00,37.51,37.58,37.43,37.43,84188.0,31.1944,31.2526,31.1279,31.1279,84188.0
2018-02-14 10:35:00,37.43,37.51,37.38,37.51,40964.0,31.1279,31.1944,31.0863,31.1944,40964.0
2018-02-14 10:40:00,37.51,37.54,37.45,37.49,59660.0,31.1944,31.2193,31.1445,31.1778,59660.0
2018-02-14 10:45:00,37.48,37.51,37.44,37.44,67756.0,31.1694,31.1944,31.1362,31.1362,67756.0
2018-02-14 10:50:00,37.44,37.49,37.42,37.49,27600.0,31.1362,31.1778,31.1195,31.1778,27600.0
2018-02-14 10:55:00,37.48,37.49,37.44,37.46,46380.0,31.1694,31.1778,31.1362,31.1528,46380.0
2018-02-14 11:00:00,37.46,37.48,37.41,37.43,39756.0,31.1528,31.1694,31.1112,31.1279,39756.0
2018-02-14 11:05:00,37.44,37.44,37.33,37.33,53564.0,31.1362,31.1362,31.0447,31.0447,53564.0
2018-02-14 11:10:00,37.34,37.37,37.33,37.36,35340.0,31.053,31.078,31.0447,31.0696,35340.0
2018-02-14 11:15:00,37.36,37.39,37.31,37.32,43912.0,31.0696,31.0946,31.0281,31.0364,43912.0
2018-02-14 11:20:00,37.33,37.38,37.31,37.35,33032.0,31.0447,31.0863,31.0281,31.0613,33032.0
2018-02-14 11:25:00,37.36,37.44,37.35,37.42,30508.0,31.0696,31.1362,31.0613,31.1195,30508.0
2018-02-14 11:30:00,37.42,37.47,37.41,37.46,14316.0,31.1195,31.1611,31.1112,31.1528,14316.0
2018-02-14 11:35:00,37.47,37.47,37.41,37.47,34440.0,31.1611,31.1611,31.1112,31.1611,34440.0
2018-02-14 11:40:00,37.48,37.51,37.43,37.5,20628.0,31.1694,31.1944,31.1279,31.1861,20628.0
2018-02-14 11:45:00,37.51,37.53,37.48,37.49,28592.0,31.1944,31.211,31.1694,31.1778,28592.0
2018-02-14 11:50:00,37.48,37.49,37.41,37.41,22588.0,31.1694,31.1778,31.1112,31.1112,22588.0
2018-02-14 11:55:00,37.42,37.48,37.42,37.45,17320.0,31.1195,31.1694,31.1195,31.1445,17320.0
2018-02-14 12:00:00,37.46,37.54,37.46,37.54,18028.0,31.1528,31.2193,31.1528,31.2193,18028.0
2018-02-14 12:05:00,37.53,37.53,37.47,37.47,23496.0,31.211,31.211,31.1611,31.1611,23496.0
2018-02-14 12:10:00,37.49,37.52,37.47,37.52,12680.0,31.1778,31.2027,31.1611,31.2027,12680.0
2018-02-14 12:15:00,37.51,37.53,37.49,37.52,32144.0,31.1944,31.211,31.1778,31.2027,32144.0
2018-02-14 12:20:00,37.51,37.62,37.51,37.62,26400.0,31.1944,31.2859,31.1944,31.2859,26400.0
2018-02-14 12:25:00,37.62,37.66,37.61,37.65,22556.0,31.2859,31.3191,31.2775,31.3108,22556.0
2018-02-14 12:30:00,37.65,37.65,37.55,37.59,23952.0,31.3108,31.3108,31.2276,31.2609,23952.0
2018-02-14 12:35:00,37.59,37.63,37.57,37.63,11032.0,31.2609,31.2942,31.2443,31.2942,11032.0
2018-02-14 12:40:00,37.63,37.64,37.6,37.61,20260.0,31.2942,31.3025,31.2692,31.2775,20260.0
2018-02-14 12:45:00,37.62,37.63,37.59,37.6,27164.0,31.2859,31.2942,31.2609,31.2692,27164.0
2018-02-14 12:50:00,37.62,37.63,37.59,37.62,17732.0,31.2859,31.2942,31.2609,31.2859,17732.0
2018-02-14 12:55:00,37.63,37.67,37.62,37.67,14672.0,31.2942,31.3274,31.2859,31.3274,14672.0
2018-02-14 13:00:00,37.66,37.74,37.66,37.71,30308.0,31.3191,31.3857,31.3191,31.3607,30308.0
2018-02-14 13:05:00,37.71,37.77,37.71,37.74,28980.0,31.3607,31.4106,31.3607,31.3857,28980.0
2018-02-14 13:10:00,37.74,37.79,37.74,37.75,47788.0,31.3857,31.4272,31.3857,31.394,47788.0
2018-02-14 13:15:00,37.76,37.85,37.76,37.84,46328.0,31.4023,31.4771,31.4023,31.4688,46328.0
2018-02-14 13:20:00,37.84,37.88,37.82,37.86,46092.0,31.4688,31.5021,31.4522,31.4855,46092.0
2018-02-14 13:25:00,37.85,37.87,37.81,37.81,65348.0,31.4771,31.4938,31.4439,31.4439,65348.0
2018-02-14 13:30:00,37.81,37.85,37.8,37.82,23828.0,31.4439,31.4771,31.4356,31.4522,23828.0
2018-02-14 13:35:00,37.82,37.82,37.75,37.79,26964.0,31.4522,31.4522,31.394,31.4272,26964.0
2018-02-14 13:40:00,37.8,37.8,37.77,37.77,24224.0,31.4356,31.4356,31.4106,31.4106,24224.0
2018-02-14 13:45:00,37.79,37.84,37.79,37.79,25564.0,31.4272,31.4688,31.4272,31.4272,25564.0
2018-02-14 13:50:00,37.78,37.8,37.72,37.72,24484.0,31.4189,31.4356,31.369,31.369,24484.0
2018-02-14 13:55:00,37.72,37.72,37.7,37.71,20352.0,31.369,31.369,31.3524,31.3607,20352.0
2018-02-14 14:00:00,37.72,37.72,37.68,37.69,41904.0,31.369,31.369,31.3358,31.3441,41904.0
2018-02-14 14:05:00,37.69,37.71,37.66,37.71,24420.0,31.3441,31.3607,31.3191,31.3607,24420.0
2018-02-14 14:10:00,37.7,37.71,37.67,37.7,21944.0,31.3524,31.3607,31.3274,31.3524,21944.0
2018-02-14 14:15:00,37.7,37.72,37.69,37.72,33312.0,31.3524,31.369,31.3441,31.369,33312.0
2018-02-14 14:20:00,37.72,37.74,37.69,37.69,29520.0,31.369,31.3857,31.3441,31.3441,29520.0
2018-02-14 14:25:00,37.69,37.7,37.63,37.63,35368.0,31.3441,31.3524,31.2942,31.2942,35368.0
2018-02-14 14:30:00,37.63,37.68,37.63,37.67,43572.0,31.2942,31.3358,31.2942,31.3274,43572.0
2018-02-14 14:35:00,37.68,37.74,37.66,37.74,34492.0,31.3358,31.3857,31.3191,31.3857,34492.0
2018-02-14 14:40:00,37.74,37.75,37.66,37.67,27304.0,31.3857,31.394,31.3191,31.3274,27304.0
2018-02-14 14:45:00,37.68,37.7,37.64,37.66,27308.0,31.3358,31.3524,31.3025,31.3191,27308.0
2018-02-14 14:50:00,37.68,37.74,37.67,37.73,15876.0,31.3358,31.3857,31.3274,31.3773,15876.0
2018-02-14 14:55:00,37.74,37.74,37.71,37.73,29404.0,31.3857,31.3857,31.3607,31.3773,29404.0
2018-02-14 15:00:00,37.74,37.79,37.74,37.75,51508.0,31.3857,31.4272,31.3857,31.394,51508.0
2018-02-14 15:05:00,37.75,37.77,37.73,37.76,22384.0,31.394,31.4106,31.3773,31.4023,22384.0
2018-02-14 15:10:00,37.77,37.77,37.74,37.77,27768.0,31.4106,31.4106,31.3857,31.4106,27768.0
2018-02-14 15:15:00,37.77,37.78,37.71,37.74,43468.0,31.4106,31.4189,31.3607,31.3857,43468.0
2018-02-14 15:20:00,37.74,37.74,37.67,37.67,40920.0,31.3857,31.3857,31.3274,31.3274,40920.0
2018-02-14 15:25:00,37.66,37.67,37.64,37.64,42060.0,31.3191,31.3274,31.3025,31.3025,42060.0
2018-02-14 15:30:00,37.63,37.67,37.59,37.6,77540.0,31.2942,31.3274,31.2609,31.2692,77540.0
2018-02-14 15:35:00,37.59,37.6,37.57,37.6,115780.0,31.2609,31.2692,31.2443,31.2692,115780.0
2018-02-14 15:40:00,37.6,37.64,37.59,37.6,80908.0,31.2692,31.3025,31.2609,31.2692,80908.0
2018-02-14 15:45:00,37.59,37.61,37.51,37.51,128832.0,31.2609,31.2775,31.1944,31.1944,128832.0
2018-02-14 15:50:00,37.51,37.57,37.51,37.53,175936.0,31.1944,31.2443,31.1944,31.211,175936.0
2018-02-14 15:55:00,37.54,37.58,37.47,37.52,622868.0,31.2193,31.2526,31.1611,31.2027,622868.0
2018-02-15 09:30:00,37.56,37.69,37.46,37.46,214396.0,31.236,31.3441,31.1528,31.1528,214396.0
2018-02-15 09:35:00,37.47,37.63,37.46,37.59,117764.0,31.1611,31.2942,31.1528,31.2609,117764.0
2018-02-15 09:40:00,37.6,37.75,37.6,37.66,46660.0,31.2692,31.394,31.2692,31.3191,46660.0
2018-02-15 09:45:00,37.64,37.72,37.59,37.69,50516.0,31.3025,31.369,31.2609,31.3441,50516.0
2018-02-15 09:50:00,37.67,37.78,37.66,37.71,19792.0,31.3274,31.4189,31.3191,31.3607,19792.0
2018-02-15 09:55:00,37.69,37.74,37.66,37.67,70864.0,31.3441,31.3857,31.3191,31.3274,70864.0
2018-02-15 10:00:00,37.69,37.81,37.69,37.74,48644.0,31.3441,31.4439,31.3441,31.3857,48644.0
2018-02-15 10:05:00,37.75,37.75,37.63,37.66,56644.0,31.394,31.394,31.2942,31.3191,56644.0
2018-02-15 10:10:00,37.69,37.69,37.61,37.65,72740.0,31.3441,31.3441,31.2775,31.3108,72740.0
2018-02-15 10:15:00,37.63,37.73,37.62,37.72,15616.0,31.2942,31.3773,31.2859,31.369,15616.0
2018-02-15 10:20:00,37.72,37.85,37.7,37.82,143572.0,31.369,31.4771,31.3524,31.4522,143572.0
2018-02-15 10:25:00,37.81,37.88,37.8,37.84,84596.0,31.4439,31.5021,31.4356,31.4688,84596.0
2018-02-15 10:30:00,37.84,37.99,37.8,37.99,36676.0,31.4688,31.5936,31.4356,31.5936,36676.0
2018-02-15 10:35:00,37.98,37.98,37.92,37.96,75236.0,31.5852,31.5852,31.5354,31.5686,75236.0
2018-02-15 10:40:00,37.98,37.99,37.94,37.97,103296.0,31.5852,31.5936,31.552,31.5769,103296.0
2018-02-15 10:45:00,37.97,38.02,37.93,37.98,50112.0,31.5769,31.6185,31.5437,31.5852,50112.0
2018-02-15 10:50:00,37.98,38.0,37.91,38.0,83160.0,31.5852,31.6019,31.527,31.6019,83160.0
2018-02-15 10:55:00,37.99,38.01,37.95,37.96,81204.0,31.5936,31.6102,31.5603,31.5686,81204.0
2018-02-15 11:00:00,37.97,38.0,37.9,38.0,61732.0,31.5769,31.6019,31.5187,31.6019,61732.0
2018-02-15 11:05:00,38.0,38.06,37.99,38.03,53736.0,31.6019,31.6518,31.5936,31.6268,53736.0
2018-02-15 11:10:00,38.03,38.11,37.99,38.08,85104.0,31.6268,31.6934,31.5936,31.6684,85104.0
2018-02-15 11:15:00,38.08,38.12,38.06,38.09,68704.0,31.6684,31.7017,31.6518,31.6767,68704.0
2018-02-15 11:20:00,38.1,38.13,38.03,38.08,103508.0,31.685,31.71,31.6268,31.6684,103508.0
2018-02-15 11:25:00,38.06,38.19,38.05,38.19,96892.0,31.6518,31.7599,31.6435,31.7599,96892.0
2018-02-15 11:30:00,38.19,38.27,38.19,38.24,93712.0,31.7599,31.8264,31.7599,31.8015,93712.0
2018-02-15 11:35:00,38.23,38.24,38.15,38.24,82116.0,31.7932,31.8015,31.7266,31.8015,82116.0
2018-02-15 11:40:00,38.26,38.32,38.24,38.31,103108.0,31.8181,31.868,31.8015,31.8597,103108.0
2018-02-15 11:45:00,38.31,38.38,38.3,38.33,136964.0,31.8597,31.9179,31.8514,31.8763,136964.0
2018-02-15 11:50:00,38.33,38.36,38.29,38.3,87680.0,31.8763,31.9013,31.8431,31.8514,87680.0
2018-02-15 11:55:00,38.3,38.32,38.26,38.31,69868.0,31.8514,31.868,31.8181,31.8597,69868.0
2018-02-15 12:00:00,38.31,38.31,38.22,38.25,46076.0,31.8597,31.8597,31.7848,31.8098,46076.0
2018-02-15 12:05:00,38.26,38.3,38.23,38.3,84640.0,31.8181,31.8514,31.7932,31.8514,84640.0
2018-02-15 12:10:00,38.3,38.38,38.3,38.37,66356.0,31.8514,31.9179,31.8514,31.9096,66356.0
2018-02-15 12:15:00,38.37,38.38,38.34,38.35,59528.0,31.9096,31.9179,31.8846,31.893,59528.0
2018-02-15 12:20:00,38.33,38.34,38.29,38.32,81020.0,31.8763,31.8846,31.8431,31.868,81020.0
2018-02-15 12:25:00,38.32,38.38,38.32,38.36,36904.0,31.868,31.9179,31.868,31.9013,36904.0
2018-02-15 12:30:00,38.35,38.38,38.34,38.36,64916.0,31.893,31.9179,31.8846,31.9013,64916.0
2018-02-15 12:35:00,38.35,38.44,38.33,38.39,186720.0,31.893,31.9678,31.8763,31.9262,186720.0
2018-02-15 12:40:00,38.39,38.4,38.34,38.37,16044.0,31.9262,31.9345,31.8846,31.9096,16044.0
2018-02-15 12:45:00,38.37,38.38,38.32,38.33,32084.0,31.9096,31.9179,31.868,31.8763,32084.0
2018-02-15 12:50:00,38.33,38.36,38.32,38.32,36024.0,31.8763,31.9013,31.868,31.868,36024.0
2018-02-15 12:55:00,38.31,38.36,38.3,38.34,26912.0,31.8597,31.9013,31.8514,31.8846,26912.0
2018-02-15 13:00:00,38.34,38.38,38.33,38.37,44340.0,31.8846,31.9179,31.8763,31.9096,44340.0
2018-02-15 13:05:00,38.37,38.45,38.37,38.39,37600.0,31.9096,31.9761,31.9096,31.9262,37600.0
2018-02-15 13:10:00,38.41,38.45,38.41,38.44,23696.0,31.9428,31.9761,31.9428,31.9678,23696.0
2018-02-15 13:15:00,38.44,38.47,38.41,38.43,40792.0,31.9678,31.9927,31.9428,31.9595,40792.0
2018-02-15 13:20:00,38.43,38.52,38.41,38.45,66884.0,31.9595,32.0343,31.9428,31.9761,66884.0
2018-02-15 13:25:00,38.49,38.51,38.4,38.4,63640.0,32.0094,32.026,31.9345,31.9345,63640.0
2018-02-15 13:30:00,38.43,38.44,38.4,38.42,66388.0,31.9595,31.9678,31.9345,31.9512,66388.0
2018-02-15 13:35:00,38.42,38.47,38.41,38.44,49580.0,31.9512,31.9927,31.9428,31.9678,49580.0
2018-02-15 13:40:00,38.45,38.49,38.42,38.49,51916.0,31.9761,32.0094,31.9512,32.0094,51916.0
2018-02-15 13:45:00,38.49,38.51,38.43,38.44,78468.0,32.0094,32.026,31.9595,31.9678,78468.0
2018-02-15 13:50:00,38.44,38.46,38.43,38.43,65676.0,31.9678,31.9844,31.9595,31.9595,65676.0
2018-02-15 13:55:00,38.44,38.49,38.44,38.47,60428.0,31.9678,32.0094,31.9678,31.9927,60428.0
2018-02-15 14:00:00,38.47,38.47,38.41,38.44,64556.0,31.9927,31.9927,31.9428,31.9678,64556.0
2018-02-15 14:05:00,38.44,38.46,38.38,38.38,51064.0,31.9678,31.9844,31.9179,31.9179,51064.0
2018-02-15 14:10:00,38.38,38.38,38.32,38.33,140516.0,31.9179,31.9179,31.868,31.8763,140516.0
2018-02-15 14:15:00,38.33,38.35,38.32,38.32,111452.0,31.8763,31.893,31.868,31.868,111452.0
2018-02-15 14:20:00,38.31,38.31,38.26,38.3,120044.0,31.8597,31.8597,31.8181,31.8514,120044.0
2018-02-15 14:25:00,38.3,38.31,38.27,38.31,48112.0,31.8514,31.8597,31.8264,31.8597,48112.0
2018-02-15 14:30:00,38.3,38.34,38.27,38.32,63704.0,31.8514,31.8846,31.8264,31.868,63704.0
2018-02-15 14:35:00,38.32,38.33,38.3,38.32,74484.0,31.868,31.8763,31.8514,31.868,74484.0
2018-02-15 14:40:00,38.32,38.33,38.28,38.29,29620.0,31.868,31.8763,31.8347,31.8431,29620.0
2018-02-15 14:45:00,38.28,38.31,38.28,38.31,44140.0,31.8347,31.8597,31.8347,31.8597,44140.0
2018-02-15 14:50:00,38.3,38.32,38.3,38.3,132108.0,31.8514,31.868,31.8514,31.8514,132108.0
2018-02-15 14:55:00,38.31,38.35,38.3,38.35,42792.0,31.8597,31.893,31.8514,31.893,42792.0
2018-02-15 15:00:00,38.35,38.43,38.34,38.43,78172.0,31.893,31.9595,31.8846,31.9595,78172.0
2018-02-15 15:05:00,38.43,38.43,38.37,38.37,31324.0,31.9595,31.9595,31.9096,31.9096,31324.0
2018-02-15 15:10:00,38.38,38.38,38.27,38.27,31072.0,31.9179,31.9179,31.8264,31.8264,31072.0
2018-02-15 15:15:00,38.29,38.33,38.27,38.33,59732.0,31.8431,31.8763,31.8264,31.8763,59732.0
2018-02-15 15:20:00,38.32,38.35,38.3,38.34,52352.0,31.868,31.893,31.8514,31.8846,52352.0
2018-02-15 15:25:00,38.37,38.38,38.36,38.38,44704.0,31.9096,31.9179,31.9013,31.9179,44704.0
2018-02-15 15:30:00,38.38,38.38,38.3,38.31,57692.0,31.9179,31.9179,31.8514,31.8597,57692.0
2018-02-15 15:35:00,38.31,38.35,38.27,38.33,82168.0,31.8597,31.893,31.8264,31.8763,82168.0
2018-02-15 15:40:00,38.34,38.4,38.33,38.33,75108.0,31.8846,31.9345,31.8763,31.8763,75108.0
2018-02-15 15:45:00,38.35,38.48,38.34,38.47,179328.0,31.893,32.0011,31.8846,31.9927,179328.0
2018-02-15 15:50:00,38.46,38.52,38.45,38.51,195052.0,31.9844,32.0343,31.9761,32.026,195052.0
2018-02-15 15:55:00,38.51,38.61,38.49,38.6,496052.0,32.026,32.1092,32.0094,32.1009,496052.0
2018-02-16 09:30:00,38.67,38.83,38.56,38.6,494788.0,32.1591,32.2921,32.0676,32.1009,494788.0
2018-02-16 09:35:00,38.57,38.72,38.54,38.72,54928.0,32.0759,32.2007,32.051,32.2007,54928.0
2018-02-16 09:40:00,38.69,38.79,38.67,38.71,49460.0,32.1757,32.2589,32.1591,32.1923,49460.0
2018-02-16 09:45:00,38.74,38.76,38.6,38.6,73252.0,32.2173,32.2339,32.1009,32.1009,73252.0
2018-02-16 09:50:00,38.63,38.63,38.49,38.5,68164.0,32.1258,32.1258,32.0094,32.0177,68164.0
2018-02-16 09:55:00,38.5,38.55,38.48,38.49,44388.0,32.0177,32.0593,32.0011,32.0094,44388.0
2018-02-16 10:00:00,38.46,38.56,38.41,38.53,42160.0,31.9844,32.0676,31.9428,32.0426,42160.0
2018-02-16 10:05:00,38.52,38.55,38.46,38.53,31280.0,32.0343,32.0593,31.9844,32.0426,31280.0
2018-02-16 10:10:00,38.49,38.49,38.4,38.4,26100.0,32.0094,32.0094,31.9345,31.9345,26100.0
2018-02-16 10:15:00,38.4,38.52,38.4,38.5,43692.0,31.9345,32.0343,31.9345,32.0177,43692.0
2018-02-16 10:20:00,38.5,38.58,38.5,38.53,61228.0,32.0177,32.0842,32.0177,32.0426,61228.0
2018-02-16 10:25:00,38.54,38.67,38.52,38.6,52776.0,32.051,32.1591,32.0343,32.1009,52776.0
2018-02-16 10:30:00,38.59,38.62,38.55,38.59,33584.0,32.0925,32.1175,32.0593,32.0925,33584.0
2018-02-16 10:35:00,38.59,38.68,38.59,38.67,38620.0,32.0925,32.1674,32.0925,32.1591,38620.0
2018-02-16 10:40:00,38.67,38.68,38.6,38.67,20904.0,32.1591,32.1674,32.1009,32.1591,20904.0
2018-02-16 10:45:00,38.67,38.68,38.6,38.66,34348.0,32.1591,32.1674,32.1009,32.1508,34348.0
2018-02-16 10:50:00,38.65,38.65,38.59,38.65,29280.0,32.1424,32.1424,32.0925,32.1424,29280.0
2018-02-16 10:55:00,38.63,38.72,38.6,38.69,33808.0,32.1258,32.2007,32.1009,32.1757,33808.0
2018-02-16 11:00:00,38.69,38.73,38.63,38.69,27100.0,32.1757,32.209,32.1258,32.1757,27100.0
2018-02-16 11:05:00,38.67,38.71,38.66,38.66,18100.0,32.1591,32.1923,32.1508,32.1508,18100.0
2018-02-16 11:10:00,38.68,38.75,38.67,38.74,29504.0,32.1674,32.2256,32.1591,32.2173,29504.0
2018-02-16 11:15:00,38.74,38.76,38.69,38.74,51660.0,32.2173,32.2339,32.1757,32.2173,51660.0
2018-02-16 11:20:00,38.74,38.76,38.72,38.73,23060.0,32.2173,32.2339,32.2007,32.209,23060.0
2018-02-16 11:25:00,38.71,38.76,38.71,38.75,32832.0,32.1923,32.2339,32.1923,32.2256,32832.0
2018-02-16 11:30:00,38.75,38.8,38.75,38.79,111708.0,32.2256,32.2672,32.2256,32.2589,111708.0
2018-02-16 11:35:00,38.78,38.9,38.78,38.86,69140.0,32.2506,32.3503,32.2506,32.3171,69140.0
2018-02-16 11:40:00,38.85,38.85,38.77,38.8,66892.0,32.3088,32.3088,32.2422,32.2672,66892.0
2018-02-16 11:45:00,38.8,38.81,38.77,38.8,38932.0,32.2672,32.2755,32.2422,32.2672,38932.0
2018-02-16 11:50:00,38.81,38.88,38.81,38.82,52608.0,32.2755,32.3337,32.2755,32.2838,52608.0
2018-02-16 11:55:00,38.87,38.92,38.86,38.9,25044.0,32.3254,32.367,32.3171,32.3503,25044.0
2018-02-16 12:00:00,38.9,38.91,38.87,38.88,42680.0,32.3503,32.3587,32.3254,32.3337,42680.0
2018-02-16 12:05:00,38.9,38.94,38.87,38.93,57012.0,32.3503,32.3836,32.3254,32.3753,57012.0
2018-02-16 12:10:00,38.94,39.0,38.93,38.99,105272.0,32.3836,32.4335,32.3753,32.4252,105272.0
2018-02-16 12:15:00,38.99,39.01,38.97,38.97,36600.0,32.4252,32.4418,32.4086,32.4086,36600.0
2018-02-16 12:20:00,38.96,38.99,38.95,38.98,12028.0,32.4002,32.4252,32.3919,32.4169,12028.0
2018-02-16 12:25:00,38.99,39.0,38.95,38.95,50224.0,32.4252,32.4335,32.3919,32.3919,50224.0
2018-02-16 12:30:00,38.95,39.04,38.93,39.02,133172.0,32.3919,32.4668,32.3753,32.4501,133172.0
2018-02-16 12:35:00,39.02,39.05,38.97,38.98,80732.0,32.4501,32.4751,32.4086,32.4169,80732.0
2018-02-16 12:40:00,38.98,39.0,38.95,38.99,20156.0,32.4169,32.4335,32.3919,32.4252,20156.0
2018-02-16 12:45:00,38.99,39.0,38.97,38.97,17624.0,32.4252,32.4335,32.4086,32.4086,17624.0
2018-02-16 12:50:00,38.96,38.99,38.89,38.93,41592.0,32.4002,32.4252,32.342,32.3753,41592.0
2018-02-16 12:55:00,38.92,38.99,38.91,38.99,36516.0,32.367,32.4252,32.3587,32.4252,36516.0
2018-02-16 13:00:00,38.98,38.99,38.94,38.95,52592.0,32.4169,32.4252,32.3836,32.3919,52592.0
2018-02-16 13:05:00,38.95,38.96,38.94,38.96,15324.0,32.3919,32.4002,32.3836,32.4002,15324.0
2018-02-16 13:10:00,38.95,38.96,38.91,38.93,26748.0,32.3919,32.4002,32.3587,32.3753,26748.0
2018-02-16 13:15:00,38.92,38.96,38.9,38.91,22244.0,32.367,32.4002,32.3503,32.3587,22244.0
2018-02-16 13:20:00,38.9,38.97,38.9,38.95,18740.0,32.3503,32.4086,32.3503,32.3919,18740.0
2018-02-16 13:25:00,38.95,38.95,38.87,38.87,12692.0,32.3919,32.3919,32.3254,32.3254,12692.0
2018-02-16 13:30:00,38.87,38.88,38.82,38.88,39948.0,32.3254,32.3337,32.2838,32.3337,39948.0
2018-02-16 13:35:00,38.88,39.09,38.88,39.07,127484.0,32.3337,32.5084,32.3337,32.4917,127484.0
2018-02-16 13:40:00,39.02,39.09,39.01,39.01,34824.0,32.4501,32.5084,32.4418,32.4418,34824.0
2018-02-16 13:45:00,39.02,39.04,38.99,38.99,105444.0,32.4501,32.4668,32.4252,32.4252,105444.0
2018-02-16 13:50:00,38.98,39.02,38.96,38.97,38212.0,32.4169,32.4501,32.4002,32.4086,38212.0
2018-02-16 13:55:00,38.98,38.99,38.91,38.92,43164.0,32.4169,32.4252,32.3587,32.367,43164.0
2018-02-16 14:00:00,38.92,38.95,38.87,38.92,59716.0,32.367,32.3919,32.3254,32.367,59716.0
2018-02-16 14:05:00,38.91,38.98,38.91,38.93,32876.0,32.3587,32.4169,32.3587,32.3753,32876.0
2018-02-16 14:10:00,38.93,38.93,38.88,38.89,51736.0,32.3753,32.3753,32.3337,32.342,51736.0
2018-02-16 14:15:00,38.88,38.93,38.85,38.93,53456.0,32.3337,32.3753,32.3088,32.3753,53456.0
2018-02-16 14:20:00,38.92,38.95,38.86,38.9,41340.0,32.367,32.3919,32.3171,32.3503,41340.0
2018-02-16 14:25:00,38.89,38.98,38.89,38.98,35924.0,32.342,32.4169,32.342,32.4169,35924.0
2018-02-16 14:30:00,38.97,39.01,38.95,38.98,45820.0,32.4086,32.4418,32.3919,32.4169,45820.0
2018-02-16 14:35:00,38.99,39.01,38.96,38.99,36416.0,32.4252,32.4418,32.4002,32.4252,36416.0
2018-02-16 14:40:00,38.99,39.03,38.98,38.99,41004.0,32.4252,32.4585,32.4169,32.4252,41004.0
2018-02-16 14:45:00,39.0,39.02,38.99,38.99,16748.0,32.4335,32.4501,32.4252,32.4252,16748.0
2018-02-16 14:50:00,39.0,39.0,38.95,38.97,15948.0,32.4335,32.4335,32.3919,32.4086,15948.0
2018-02-16 14:55:00,38.96,39.0,38.94,38.99,47444.0,32.4002,32.4335,32.3836,32.4252,47444.0
2018-02-16 15:00:00,39.0,39.04,38.96,38.97,48576.0,32.4335,32.4668,32.4002,32.4086,48576.0
2018-02-16 15:05:00,38.96,39.05,38.96,39.05,29980.0,32.4002,32.4751,32.4002,32.4751,29980.0
2018-02-16 15:10:00,39.06,39.08,39.04,39.04,31664.0,32.4834,32.5,32.4668,32.4668,31664.0
2018-02-16 15:15:00,39.05,39.09,39.03,39.05,37840.0,32.4751,32.5084,32.4585,32.4751,37840.0
2018-02-16 15:20:00,39.06,39.07,39.02,39.02,26600.0,32.4834,32.4917,32.4501,32.4501,26600.0
2018-02-16 15:25:00,39.02,39.08,39.01,39.01,30656.0,32.4501,32.5,32.4418,32.4418,30656.0
2018-02-16 15:30:00,39.01,39.04,38.96,38.97,27628.0,32.4418,32.4668,32.4002,32.4086,27628.0
2018-02-16 15:35:00,38.96,39.03,38.93,39.03,49760.0,32.4002,32.4585,32.3753,32.4585,49760.0
2018-02-16 15:40:00,39.05,39.05,38.98,38.99,85608.0,32.4751,32.4751,32.4169,32.4252,85608.0
2018-02-16 15:45:00,38.99,39.14,38.99,39.1,165740.0,32.4252,32.5499,32.4252,32.5167,165740.0
2018-02-16 15:50:00,39.1,39.13,39.07,39.08,206964.0,32.5167,32.5416,32.4917,32.5,206964.0
2018-02-16 15:55:00,39.08,39.13,39.0,39.02,401868.0,32.5,32.5416,32.4335,32.4501,401868.0
2018-02-20 09:30:00,38.9,39.02,38.87,38.99,208700.0,32.3503,32.4501,32.3254,32.4252,208700.0
2018-02-20 09:35:00,38.98,39.0,38.87,38.9,54136.0,32.4169,32.4335,32.3254,32.3503,54136.0
2018-02-20 09:40:00,38.9,38.96,38.84,38.87,34968.0,32.3503,32.4002,32.3005,32.3254,34968.0
2018-02-20 09:45:00,38.87,38.95,38.83,38.92,37752.0,32.3254,32.3919,32.2921,32.367,37752.0
2018-02-20 09:50:00,38.96,39.03,38.93,38.99,145728.0,32.4002,32.4585,32.3753,32.4252,145728.0
2018-02-20 09:55:00,38.99,39.01,38.85,38.85,83592.0,32.4252,32.4418,32.3088,32.3088,83592.0
2018-02-20 10:00:00,38.9,38.92,38.76,38.84,43776.0,32.3503,32.367,32.2339,32.3005,43776.0
2018-02-20 10:05:00,38.85,38.88,38.74,38.75,101552.0,32.3088,32.3337,32.2173,32.2256,101552.0
2018-02-20 10:10:00,38.74,38.75,38.68,38.7,65636.0,32.2173,32.2256,32.1674,32.184,65636.0
2018-02-20 10:15:00,38.69,38.76,38.64,38.75,39976.0,32.1757,32.2339,32.1341,32.2256,39976.0
2018-02-20 10:20:00,38.74,38.74,38.64,38.65,89468.0,32.2173,32.2173,32.1341,32.1424,89468.0
2018-02-20 10:25:00,38.64,38.68,38.57,38.63,97800.0,32.1341,32.1674,32.0759,32.1258,97800.0
2018-02-20 10:30:00,38.63,38.65,38.52,38.59,71924.0,32.1258,32.1424,32.0343,32.0925,71924.0
2018-02-20 10:35:00,38.58,38.63,38.52,38.54,48236.0,32.0842,32.1258,32.0343,32.051,48236.0
2018-02-20 10:40:00,38.52,38.63,38.52,38.55,74960.0,32.0343,32.1258,32.0343,32.0593,74960.0
2018-02-20 10:45:00,38.56,38.56,38.47,38.5,93908.0,32.0676,32.0676,31.9927,32.0177,93908.0
2018-02-20 10:50:00,38.51,38.53,38.46,38.48,67132.0,32.026,32.0426,31.9844,32.0011,67132.0
2018-02-20 10:55:00,38.45,38.49,38.41,38.44,62992.0,31.9761,32.0094,31.9428,31.9678,62992.0
2018-02-20 11:00:00,38.43,38.55,38.41,38.5,66080.0,31.9595,32.0593,31.9428,32.0177,66080.0
2018-02-20 11:05:00,38.49,38.49,38.42,38.48,45692.0,32.0094,32.0094,31.9512,32.0011,45692.0
2018-02-20 11:10:00,38.48,38.49,38.37,38.39,57112.0,32.0011,32.0094,31.9096,31.9262,57112.0
2018-02-20 11:15:00,38.4,38.42,38.35,38.4,35828.0,31.9345,31.9512,31.893,31.9345,35828.0
2018-02-20 11:20:00,38.39,38.4,38.31,38.39,79964.0,31.9262,31.9345,31.8597,31.9262,79964.0
2018-02-20 11:25:00,38.37,38.48,38.36,38.46,64272.0,31.9096,32.0011,31.9013,31.9844,64272.0
2018-02-20 11:30:00,38.47,38.52,38.46,38.48,36724.0,31.9927,32.0343,31.9844,32.0011,36724.0
2018-02-20 11:35:00,38.47,38.47,38.39,38.41,23652.0,31.9927,31.9927,31.9262,31.9428,23652.0
2018-02-20 11:40:00,38.41,38.48,38.41,38.48,20096.0,31.9428,32.0011,31.9428,32.0011,20096.0
2018-02-20 11:45:00,38.45,38.5,38.42,38.47,19440.0,31.9761,32.0177,31.9512,31.9927,19440.0
2018-02-20 11:50:00,38.46,38.47,38.41,38.45,47772.0,31.9844,31.9927,31.9428,31.9761,47772.0
2018-02-20 11:55:00,38.46,38.51,38.46,38.5,18000.0,31.9844,32.026,31.9844,32.0177,18000.0
2018-02-20 12:00:00,38.51,38.54,38.46,38.5,32832.0,32.026,32.051,31.9844,32.0177,32832.0
2018-02-20 12:05:00,38.5,38.53,38.46,38.53,16200.0,32.0177,32.0426,31.9844,32.0426,16200.0
2018-02-20 12:10:00,38.51,38.54,38.49,38.5,21432.0,32.026,32.051,32.0094,32.0177,21432.0
2018-02-20 12:15:00,38.51,38.54,38.48,38.54,30108.0,32.026,32.051,32.0011,32.051,30108.0
2018-02-20 12:20:00,38.53,38.54,38.49,38.54,49360.0,32.0426,32.051,32.0094,32.051,49360.0
2018-02-20 12:25:00,38.53,38.6,38.52,38.6,35384.0,32.0426,32.1009,32.0343,32.1009,35384.0
2018-02-20 12:30:00,38.6,38.63,38.58,38.6,20776.0,32.1009,32.1258,32.0842,32.1009,20776.0
2018-02-20 12:35:00,38.59,38.63,38.58,38.63,47764.0,32.0925,32.1258,32.0842,32.1258,47764.0
2018-02-20 12:40:00,38.63,38.67,38.61,38.66,30248.0,32.1258,32.1591,32.1092,32.1508,30248.0
2018-02-20 12:45:00,38.64,38.69,38.64,38.69,30480.0,32.1341,32.1757,32.1341,32.1757,30480.0
2018-02-20 12:50:00,38.69,38.7,38.66,38.67,46336.0,32.1757,32.184,32.1508,32.1591,46336.0
2018-02-20 12:55:00,38.69,38.72,38.68,38.7,20368.0,32.1757,32.2007,32.1674,32.184,20368.0
2018-02-20 13:00:00,38.7,38.7,38.66,38.68,15400.0,32.184,32.184,32.1508,32.1674,15400.0
2018-02-20 13:05:00,38.69,38.71,38.67,38.69,27856.0,32.1757,32.1923,32.1591,32.1757,27856.0
2018-02-20 13:10:00,38.68,38.75,38.68,38.74,15752.0,32.1674,32.2256,32.1674,32.2173,15752.0
2018-02-20 13:15:00,38.74,38.77,38.73,38.73,46552.0,32.2173,32.2422,32.209,32.209,46552.0
2018-02-20 13:20:00,38.72,38.77,38.71,38.77,27776.0,32.2007,32.2422,32.1923,32.2422,27776.0
2018-02-20 13:25:00,38.76,38.76,38.69,38.71,15664.0,32.2339,32.2339,32.1757,32.1923,15664.0
2018-02-20 13:30:00,38.71,38.76,38.71,38.76,25628.0,32.1923,32.2339,32.1923,32.2339,25628.0
2018-02-20 13:35:00,38.74,38.76,38.72,38.74,27420.0,32.2173,32.2339,32.2007,32.2173,27420.0
2018-02-20 13:40:00,38.75,38.75,38.71,38.71,18640.0,32.2256,32.2256,32.1923,32.1923,18640.0
2018-02-20 13:45:00,38.71,38.76,38.71,38.75,28432.0,32.1923,32.2339,32.1923,32.2256,28432.0
2018-02-20 13:50:00,38.74,38.77,38.73,38.77,69936.0,32.2173,32.2422,32.209,32.2422,69936.0
2018-02-20 13:55:00,38.75,38.77,38.74,38.74,41068.0,32.2256,32.2422,32.2173,32.2173,41068.0
2018-02-20 14:00:00,38.74,38.77,38.73,38.74,86944.0,32.2173,32.2422,32.209,32.2173,86944.0
2018-02-20 14:05:00,38.73,38.74,38.71,38.73,26264.0,32.209,32.2173,32.1923,32.209,26264.0
2018-02-20 14:10:00,38.72,38.75,38.71,38.75,21288.0,32.2007,32.2256,32.1923,32.2256,21288.0
2018-02-20 14:15:00,38.75,38.76,38.71,38.72,26004.0,32.2256,32.2339,32.1923,32.2007,26004.0
2018-02-20 14:20:00,38.73,38.77,38.72,38.76,30248.0,32.209,32.2422,32.2007,32.2339,30248.0
2018-02-20 14:25:00,38.77,38.78,38.74,38.75,49776.0,32.2422,32.2506,32.2173,32.2256,49776.0
2018-02-20 14:30:00,38.74,38.76,38.72,38.72,37272.0,32.2173,32.2339,32.2007,32.2007,37272.0
2018-02-20 14:35:00,38.71,38.74,38.71,38.73,20200.0,32.1923,32.2173,32.1923,32.209,20200.0
2018-02-20 14:40:00,38.74,38.76,38.71,38.71,8044.0,32.2173,32.2339,32.1923,32.1923,8044.0
2018-02-20 14:45:00,38.72,38.72,38.67,38.67,24100.0,32.2007,32.2007,32.1591,32.1591,24100.0
2018-02-20 14:50:00,38.68,38.69,38.63,38.63,41380.0,32.1674,32.1757,32.1258,32.1258,41380.0
2018-02-20 14:55:00,38.64,38.67,38.6,38.6,105752.0,32.1341,32.1591,32.1009,32.1009,105752.0
2018-02-20 15:00:00,38.61,38.62,38.56,38.58,118592.0,32.1092,32.1175,32.0676,32.0842,118592.0
2018-02-20 15:05:00,38.59,38.6,38.5,38.52,92180.0,32.0925,32.1009,32.0177,32.0343,92180.0
2018-02-20 15:10:00,38.52,38.56,38.48,38.49,97660.0,32.0343,32.0676,32.0011,32.0094,97660.0
2018-02-20 15:15:00,38.49,38.5,38.42,38.42,175680.0,32.0094,32.0177,31.9512,31.9512,175680.0
2018-02-20 15:20:00,38.41,38.44,38.38,38.44,108880.0,31.9428,31.9678,31.9179,31.9678,108880.0
2018-02-20 15:25:00,38.44,38.46,38.38,38.42,92580.0,31.9678,31.9844,31.9179,31.9512,92580.0
2018-02-20 15:30:00,38.42,38.44,38.39,38.41,83884.0,31.9512,31.9678,31.9262,31.9428,83884.0
2018-02-20 15:35:00,38.41,38.44,38.37,38.37,141664.0,31.9428,31.9678,31.9096,31.9096,141664.0
2018-02-20 15:40:00,38.36,38.38,38.32,38.32,134304.0,31.9013,31.9179,31.868,31.868,134304.0
2018-02-20 15:45:00,38.32,38.44,38.32,38.4,228836.0,31.868,31.9678,31.868,31.9345,228836.0
2018-02-20 15:50:00,38.4,38.45,38.4,38.4,217368.0,31.9345,31.9761,31.9345,31.9345,217368.0
2018-02-20 15:55:00,38.41,38.47,38.41,38.45,364748.0,31.9428,31.9927,31.9428,31.9761,364748.0
2018-02-21 09:30:00,38.45,38.5,38.32,38.5,156768.0,31.9761,32.0177,31.868,32.0177,156768.0
2018-02-21 09:35:00,38.55,38.57,38.47,38.56,22308.0,32.0593,32.0759,31.9927,32.0676,22308.0
2018-02-21 09:40:00,38.58,38.7,38.58,38.66,28836.0,32.0842,32.184,32.0842,32.1508,28836.0
2018-02-21 09:45:00,38.7,38.75,38.63,38.7,37656.0,32.184,32.2256,32.1258,32.184,37656.0
2018-02-21 09:50:00,38.72,38.79,38.66,38.7,37168.0,32.2007,32.2589,32.1508,32.184,37168.0
2018-02-21 09:55:00,38.7,38.71,38.63,38.63,36160.0,32.184,32.1923,32.1258,32.1258,36160.0
2018-02-21 10:00:00,38.6,38.64,38.57,38.57,19712.0,32.1009,32.1341,32.0759,32.0759,19712.0
2018-02-21 10:05:00,38.57,38.6,38.49,38.52,58496.0,32.0759,32.1009,32.0094,32.0343,58496.0
2018-02-21 10:10:00,38.52,38.6,38.49,38.57,28920.0,32.0343,32.1009,32.0094,32.0759,28920.0
2018-02-21 10:15:00,38.56,38.58,38.53,38.55,32156.0,32.0676,32.0842,32.0426,32.0593,32156.0
2018-02-21 10:20:00,38.57,38.65,38.56,38.6,51388.0,32.0759,32.1424,32.0676,32.1009,51388.0
2018-02-21 10:25:00,38.6,38.62,38.58,38.6,26192.0,32.1009,32.1175,32.0842,32.1009,26192.0
2018-02-21 10:30:00,38.6,38.66,38.58,38.64,29636.0,32.1009,32.1508,32.0842,32.1341,29636.0
2018-02-21 10:35:00,38.62,38.62,38.52,38.54,25364.0,32.1175,32.1175,32.0343,32.051,25364.0
2018-02-21 10:40:00,38.54,38.55,38.46,38.49,33508.0,32.051,32.0593,31.9844,32.0094,33508.0
2018-02-21 10:45:00,38.49,38.53,38.47,38.52,69904.0,32.0094,32.0426,31.9927,32.0343,69904.0
2018-02-21 10:50:00,38.52,38.61,38.51,38.61,43020.0,32.0343,32.1092,32.026,32.1092,43020.0
2018-02-21 10:55:00,38.6,38.64,38.55,38.63,59392.0,32.1009,32.1341,32.0593,32.1258,59392.0
2018-02-21 11:00:00,38.63,38.66,38.57,38.59,33704.0,32.1258,32.1508,32.0759,32.0925,33704.0
2018-02-21 11:05:00,38.57,38.66,38.57,38.66,47716.0,32.0759,32.1508,32.0759,32.1508,47716.0
2018-02-21 11:10:00,38.65,38.73,38.63,38.73,96160.0,32.1424,32.209,32.1258,32.209,96160.0
2018-02-21 11:15:00,38.71,38.71,38.67,38.7,48100.0,32.1923,32.1923,32.1591,32.184,48100.0
2018-02-21 11:20:00,38.71,38.75,38.7,38.75,84016.0,32.1923,32.2256,32.184,32.2256,84016.0
2018-02-21 11:25:00,38.72,38.74,38.69,38.69,33680.0,32.2007,32.2173,32.1757,32.1757,33680.0
2018-02-21 11:30:00,38.67,38.74,38.66,38.73,121116.0,32.1591,32.2173,32.1508,32.209,121116.0
2018-02-21 11:35:00,38.74,38.76,38.71,38.73,62148.0,32.2173,32.2339,32.1923,32.209,62148.0
2018-02-21 11:40:00,38.74,38.74,38.67,38.69,31832.0,32.2173,32.2173,32.1591,32.1757,31832.0
2018-02-21 11:45:00,38.68,38.68,38.61,38.61,27628.0,32.1674,32.1674,32.1092,32.1092,27628.0
2018-02-21 11:50:00,38.6,38.7,38.6,38.7,19960.0,32.1009,32.184,32.1009,32.184,19960.0
2018-02-21 11:55:00,38.72,38.72,38.64,38.67,31792.0,32.2007,32.2007,32.1341,32.1591,31792.0
2018-02-21 12:00:00,38.67,38.67,38.62,38.63,17800.0,32.1591,32.1591,32.1175,32.1258,17800.0
2018-02-21 12:05:00,38.64,38.65,38.5,38.53,38528.0,32.1341,32.1424,32.0177,32.0426,38528.0
2018-02-21 12:10:00,38.52,38.6,38.51,38.57,44560.0,32.0343,32.1009,32.026,32.0759,44560.0
2018-02-21 12:15:00,38.56,38.56,38.5,38.56,29164.0,32.0676,32.0676,32.0177,32.0676,29164.0
2018-02-21 12:20:00,38.55,38.56,38.53,38.55,18544.0,32.0593,32.0676,32.0426,32.0593,18544.0
2018-02-21 12:25:00,38.53,38.6,38.53,38.6,24632.0,32.0426,32.1009,32.0426,32.1009,24632.0
2018-02-21 12:30:00,38.6,38.62,38.56,38.59,20128.0,32.1009,32.1175,32.0676,32.0925,20128.0
2018-02-21 12:35:00,38.59,38.61,38.57,38.59,30228.0,32.0925,32.1092,32.0759,32.0925,30228.0
2018-02-21 12:40:00,38.59,38.63,38.59,38.62,29760.0,32.0925,32.1258,32.0925,32.1175,29760.0
2018-02-21 12:45:00,38.63,38.64,38.6,38.63,51724.0,32.1258,32.1341,32.1009,32.1258,51724.0
2018-02-21 12:50:00,38.63,38.63,38.59,38.63,32904.0,32.1258,32.1258,32.0925,32.1258,32904.0
2018-02-21 12:55:00,38.63,38.63,38.59,38.61,11504.0,32.1258,32.1258,32.0925,32.1092,11504.0
2018-02-21 13:00:00,38.6,38.64,38.59,38.62,23768.0,32.1009,32.1341,32.0925,32.1175,23768.0
2018-02-21 13:05:00,38.63,38.66,38.63,38.63,37008.0,32.1258,32.1508,32.1258,32.1258,37008.0
2018-02-21 13:10:00,38.63,38.64,38.61,38.63,27500.0,32.1258,32.1341,32.1092,32.1258,27500.0
2018-02-21 13:15:00,38.63,38.67,38.63,38.66,46568.0,32.1258,32.1591,32.1258,32.1508,46568.0
2018-02-21 13:20:00,38.66,38.67,38.64,38.67,34288.0,32.1508,32.1591,32.1341,32.1591,34288.0
2018-02-21 13:25:00,38.66,38.67,38.63,38.63,22744.0,32.1508,32.1591,32.1258,32.1258,22744.0
2018-02-21 13:30:00,38.65,38.65,38.62,38.63,14420.0,32.1424,32.1424,32.1175,32.1258,14420.0
2018-02-21 13:35:00,38.63,38.64,38.55,38.57,36916.0,32.1258,32.1341,32.0593,32.0759,36916.0
2018-02-21 13:40:00,38.57,38.6,38.57,38.59,16040.0,32.0759,32.1009,32.0759,32.0925,16040.0
2018-02-21 13:45:00,38.59,38.63,38.59,38.63,16928.0,32.0925,32.1258,32.0925,32.1258,16928.0
2018-02-21 13:50:00,38.63,38.64,38.62,38.63,104848.0,32.1258,32.1341,32.1175,32.1258,104848.0
2018-02-21 13:55:00,38.63,38.66,38.6,38.61,43236.0,32.1258,32.1508,32.1009,32.1092,43236.0
2018-02-21 14:00:00,38.6,38.74,38.6,38.68,51056.0,32.1009,32.2173,32.1009,32.1674,51056.0
2018-02-21 14:05:00,38.67,38.74,38.66,38.71,136132.0,32.1591,32.2173,32.1508,32.1923,136132.0
2018-02-21 14:10:00,38.71,38.78,38.71,38.72,183592.0,32.1923,32.2506,32.1923,32.2007,183592.0
2018-02-21 14:15:00,38.72,38.79,38.71,38.78,36816.0,32.2007,32.2589,32.1923,32.2506,36816.0
2018-02-21 14:20:00,38.77,38.8,38.74,38.75,42016.0,32.2422,32.2672,32.2173,32.2256,42016.0
2018-02-21 14:25:00,38.76,38.77,38.68,38.68,31320.0,32.2339,32.2422,32.1674,32.1674,31320.0
2018-02-21 14:30:00,38.69,38.71,38.6,38.63,52676.0,32.1757,32.1923,32.1009,32.1258,52676.0
2018-02-21 14:35:00,38.63,38.65,38.6,38.61,30660.0,32.1258,32.1424,32.1009,32.1092,30660.0
2018-02-21 14:40:00,38.6,38.62,38.55,38.55,34332.0,32.1009,32.1175,32.0593,32.0593,34332.0
2018-02-21 14:45:00,38.52,38.55,38.44,38.45,38800.0,32.0343,32.0593,31.9678,31.9761,38800.0
2018-02-21 14:50:00,38.46,38.48,38.42,38.48,167928.0,31.9844,32.0011,31.9512,32.0011,167928.0
2018-02-21 14:55:00,38.48,38.5,38.45,38.46,102200.0,32.0011,32.0177,31.9761,31.9844,102200.0
2018-02-21 15:00:00,38.45,38.47,38.31,38.32,73792.0,31.9761,31.9927,31.8597,31.868,73792.0
2018-02-21 15:05:00,38.34,38.36,38.31,38.33,111884.0,31.8846,31.9013,31.8597,31.8763,111884.0
2018-02-21 15:10:00,38.33,38.33,38.24,38.31,63076.0,31.8763,31.8763,31.8015,31.8597,63076.0
2018-02-21 15:15:00,38.32,38.38,38.3,38.35,56688.0,31.868,31.9179,31.8514,31.893,56688.0
2018-02-21 15:20:00,38.35,38.38,38.24,38.31,89800.0,31.893,31.9179,31.8015,31.8597,89800.0
2018-02-21 15:25:00,38.27,38.34,38.26,38.28,70524.0,31.8264,31.8846,31.8181,31.8347,70524.0
2018-02-21 15:30:00,38.3,38.39,38.24,38.24,78788.0,31.8514,31.9262,31.8015,31.8015,78788.0
2018-02-21 15:35:00,38.24,38.26,38.1,38.1,145604.0,31.8015,31.8181,31.685,31.685,145604.0
2018-02-21 15:40:00,38.09,38.14,38.05,38.07,162476.0,31.6767,31.7183,31.6435,31.6601,162476.0
2018-02-21 15:45:00,38.07,38.21,38.06,38.14,217296.0,31.6601,31.7765,31.6518,31.7183,217296.0
2018-02-21 15:50:00,38.13,38.13,38.02,38.09,203800.0,31.71,31.71,31.6185,31.6767,203800.0
2018-02-21 15:55:00,38.09,38.1,37.9,37.92,500944.0,31.6767,31.685,31.5187,31.5354,500944.0
2018-02-22 09:30:00,38.13,38.14,37.83,37.98,139952.0,31.71,31.7183,31.4605,31.5852,139952.0
2018-02-22 09:35:00,38.05,38.2,38.0,38.15,44548.0,31.6435,31.7682,31.6019,31.7266,44548.0
2018-02-22 09:40:00,38.15,38.23,38.13,38.14,66984.0,31.7266,31.7932,31.71,31.7183,66984.0
2018-02-22 09:45:00,38.14,38.16,38.09,38.13,46668.0,31.7183,31.7349,31.6767,31.71,46668.0
2018-02-22 09:50:00,38.13,38.14,38.01,38.01,65164.0,31.71,31.7183,31.6102,31.6102,65164.0
2018-02-22 09:55:00,38.04,38.08,37.98,38.03,148136.0,31.6351,31.6684,31.5852,31.6268,148136.0
2018-02-22 10:00:00,38.01,38.12,37.98,38.11,66324.0,31.6102,31.7017,31.5852,31.6934,66324.0
2018-02-22 10:05:00,38.12,38.17,38.11,38.17,28992.0,31.7017,31.7433,31.6934,31.7433,28992.0
2018-02-22 10:10:00,38.15,38.15,38.08,38.13,34888.0,31.7266,31.7266,31.6684,31.71,34888.0
2018-02-22 10:15:00,38.15,38.17,38.06,38.11,17100.0,31.7266,31.7433,31.6518,31.6934,17100.0
2018-02-22 10:20:00,38.09,38.1,38.07,38.09,29892.0,31.6767,31.685,31.6601,31.6767,29892.0
2018-02-22 10:25:00,38.09,38.16,38.09,38.13,22472.0,31.6767,31.7349,31.6767,31.71,22472.0
2018-02-22 10:30:00,38.15,38.17,38.13,38.13,14748.0,31.7266,31.7433,31.71,31.71,14748.0
2018-02-22 10:35:00,38.14,38.2,38.13,38.19,28020.0,31.7183,31.7682,31.71,31.7599,28020.0
2018-02-22 10:40:00,38.2,38.2,38.13,38.13,45948.0,31.7682,31.7682,31.71,31.71,45948.0
2018-02-22 10:45:00,38.13,38.21,38.12,38.17,54144.0,31.71,31.7765,31.7017,31.7433,54144.0
2018-02-22 10:50:00,38.17,38.3,38.16,38.3,87264.0,31.7433,31.8514,31.7349,31.8514,87264.0
2018-02-22 10:55:00,38.27,38.31,38.24,38.27,32876.0,31.8264,31.8597,31.8015,31.8264,32876.0
2018-02-22 11:00:00,38.26,38.29,38.2,38.24,38756.0,31.8181,31.8431,31.7682,31.8015,38756.0
2018-02-22 11:05:00,38.25,38.31,38.25,38.29,52260.0,31.8098,31.8597,31.8098,31.8431,52260.0
2018-02-22 11:10:00,38.28,38.34,38.24,38.32,29616.0,31.8347,31.8846,31.8015,31.868,29616.0
2018-02-22 11:15:00,38.35,38.37,38.31,38.36,44792.0,31.893,31.9096,31.8597,31.9013,44792.0
2018-02-22 11:20:00,38.36,38.36,38.28,38.28,25772.0,31.9013,31.9013,31.8347,31.8347,25772.0
2018-02-22 11:25:00,38.28,38.3,38.23,38.23,34504.0,31.8347,31.8514,31.7932,31.7932,34504.0
2018-02-22 11:30:00,38.22,38.22,38.19,38.21,32704.0,31.7848,31.7848,31.7599,31.7765,32704.0
2018-02-22 11:35:00,38.21,38.25,38.18,38.23,30240.0,31.7765,31.8098,31.7516,31.7932,30240.0
2018-02-22 11:40:00,38.24,38.27,38.2,38.24,22548.0,31.8015,31.8264,31.7682,31.8015,22548.0
2018-02-22 11:45:00,38.23,38.23,38.2,38.2,12932.0,31.7932,31.7932,31.7682,31.7682,12932.0
2018-02-22 11:50:00,38.19,38.23,38.18,38.22,16192.0,31.7599,31.7932,31.7516,31.7848,16192.0
2018-02-22 11:55:00,38.2,38.22,38.16,38.22,26128.0,31.7682,31.7848,31.7349,31.7848,26128.0
2018-02-22 12:00:00,38.22,38.28,38.22,38.26,23508.0,31.7848,31.8347,31.7848,31.8181,23508.0
2018-02-22 12:05:00,38.27,38.27,38.23,38.23,3300.0,31.8264,31.8264,31.7932,31.7932,3300.0
2018-02-22 12:10:00,38.22,38.24,38.19,38.24,22584.0,31.7848,31.8015,31.7599,31.8015,22584.0
2018-02-22 12:15:00,38.23,38.28,38.22,38.26,24652.0,31.7932,31.8347,31.7848,31.8181,24652.0
2018-02-22 12:20:00,38.27,38.28,38.22,38.22,13992.0,31.8264,31.8347,31.7848,31.7848,13992.0
2018-02-22 12:25:00,38.24,38.25,38.18,38.23,40700.0,31.8015,31.8098,31.7516,31.7932,40700.0
2018-02-22 12:30:00,38.23,38.25,38.2,38.22,46728.0,31.7932,31.8098,31.7682,31.7848,46728.0
2018-02-22 12:35:00,38.23,38.27,38.23,38.27,14216.0,31.7932,31.8264,31.7932,31.8264,14216.0
2018-02-22 12:40:00,38.27,38.29,38.23,38.24,25372.0,31.8264,31.8431,31.7932,31.8015,25372.0
2018-02-22 12:45:00,38.23,38.26,38.22,38.23,31744.0,31.7932,31.8181,31.7848,31.7932,31744.0
2018-02-22 12:50:00,38.2,38.26,38.18,38.25,27728.0,31.7682,31.8181,31.7516,31.8098,27728.0
2018-02-22 12:55:00,38.25,38.26,38.23,38.26,13320.0,31.8098,31.8181,31.7932,31.8181,13320.0
2018-02-22 13:00:00,38.25,38.29,38.24,38.25,33864.0,31.8098,31.8431,31.8015,31.8098,33864.0
2018-02-22 13:05:00,38.25,38.3,38.24,38.29,10800.0,31.8098,31.8514,31.8015,31.8431,10800.0
2018-02-22 13:10:00,38.27,38.28,38.25,38.27,22180.0,31.8264,31.8347,31.8098,31.8264,22180.0
2018-02-22 13:15:00,38.25,38.26,38.22,38.23,16064.0,31.8098,31.8181,31.7848,31.7932,16064.0
2018-02-22 13:20:00,38.23,38.25,38.22,38.24,24184.0,31.7932,31.8098,31.7848,31.8015,24184.0
2018-02-22 13:25:00,38.25,38.3,38.25,38.3,27360.0,31.8098,31.8514,31.8098,31.8514,27360.0
2018-02-22 13:30:00,38.28,38.29,38.23,38.24,9292.0,31.8347,31.8431,31.7932,31.8015,9292.0
2018-02-22 13:35:00,38.24,38.27,38.23,38.27,22460.0,31.8015,31.8264,31.7932,31.8264,22460.0
2018-02-22 13:40:00,38.27,38.27,38.23,38.26,19436.0,31.8264,31.8264,31.7932,31.8181,19436.0
2018-02-22 13:45:00,38.26,38.26,38.21,38.24,22160.0,31.8181,31.8181,31.7765,31.8015,22160.0
2018-02-22 13:50:00,38.24,38.29,38.24,38.29,32648.0,31.8015,31.8431,31.8015,31.8431,32648.0
2018-02-22 13:55:00,38.28,38.3,38.25,38.25,17460.0,31.8347,31.8514,31.8098,31.8098,17460.0
2018-02-22 14:00:00,38.26,38.29,38.26,38.29,29404.0,31.8181,31.8431,31.8181,31.8431,29404.0
2018-02-22 14:05:00,38.29,38.29,38.23,38.25,12780.0,31.8431,31.8431,31.7932,31.8098,12780.0
2018-02-22 14:10:00,38.22,38.27,38.22,38.27,29080.0,31.7848,31.8264,31.7848,31.8264,29080.0
2018-02-22 14:15:00,38.27,38.27,38.24,38.26,16000.0,31.8264,31.8264,31.8015,31.8181,16000.0
2018-02-22 14:20:00,38.25,38.25,38.23,38.24,22532.0,31.8098,31.8098,31.7932,31.8015,22532.0
2018-02-22 14:25:00,38.23,38.31,38.22,38.3,28400.0,31.7932,31.8597,31.7848,31.8514,28400.0
2018-02-22 14:30:00,38.29,38.3,38.28,38.29,15000.0,31.8431,31.8514,31.8347,31.8431,15000.0
2018-02-22 14:35:00,38.28,38.28,38.26,38.27,17800.0,31.8347,31.8347,31.8181,31.8264,17800.0
2018-02-22 14:40:00,38.26,38.26,38.22,38.22,24792.0,31.8181,31.8181,31.7848,31.7848,24792.0
2018-02-22 14:45:00,38.21,38.22,38.17,38.2,31020.0,31.7765,31.7848,31.7433,31.7682,31020.0
2018-02-22 14:50:00,38.2,38.2,38.13,38.13,33732.0,31.7682,31.7682,31.71,31.71,33732.0
2018-02-22 14:55:00,38.13,38.14,38.06,38.08,46948.0,31.71,31.7183,31.6518,31.6684,46948.0
2018-02-22 15:00:00,38.09,38.12,38.09,38.11,28828.0,31.6767,31.7017,31.6767,31.6934,28828.0
2018-02-22 15:05:00,38.12,38.13,38.11,38.12,27920.0,31.7017,31.71,31.6934,31.7017,27920.0
2018-02-22 15:10:00,38.11,38.16,38.11,38.16,42228.0,31.6934,31.7349,31.6934,31.7349,42228.0
2018-02-22 15:15:00,38.15,38.16,38.08,38.1,32060.0,31.7266,31.7349,31.6684,31.685,32060.0
2018-02-22 15:20:00,38.11,38.13,38.1,38.11,52936.0,31.6934,31.71,31.685,31.6934,52936.0
2018-02-22 15:25:00,38.1,38.14,38.08,38.08,51908.0,31.685,31.7183,31.6684,31.6684,51908.0
2018-02-22 15:30:00,38.08,38.08,38.04,38.06,59956.0,31.6684,31.6684,31.6351,31.6518,59956.0
2018-02-22 15:35:00,38.06,38.06,38.02,38.05,84016.0,31.6518,31.6518,31.6185,31.6435,84016.0
2018-02-22 15:40:00,38.05,38.1,38.03,38.03,62520.0,31.6435,31.685,31.6268,31.6268,62520.0
2018-02-22 15:45:00,38.02,38.04,37.92,37.96,125628.0,31.6185,31.6351,31.5354,31.5686,125628.0
2018-02-22 15:50:00,37.95,38.08,37.95,38.04,111344.0,31.5603,31.6684,31.5603,31.6351,111344.0
2018-02-22 15:55:00,38.04,38.1,37.97,38.08,375028.0,31.6351,31.685,31.5769,31.6684,375028.0
2018-02-23 09:30:00,38.12,38.28,38.1,38.24,108588.0,31.7017,31.8347,31.685,31.8015,108588.0
2018-02-23 09:35:00,38.24,38.28,38.19,38.23,38168.0,31.8015,31.8347,31.7599,31.7932,38168.0
2018-02-23 09:40:00,38.21,38.31,38.21,38.22,43704.0,31.7765,31.8597,31.7765,31.7848,43704.0
2018-02-23 09:45:00,38.24,38.35,38.2,38.35,33124.0,31.8015,31.893,31.7682,31.893,33124.0
2018-02-23 09:50:00,38.38,38.43,38.32,38.39,53860.0,31.9179,31.9595,31.868,31.9262,53860.0
2018-02-23 09:55:00,38.4,38.45,38.36,38.4,34968.0,31.9345,31.9761,31.9013,31.9345,34968.0
2018-02-23 10:00:00,38.38,38.44,38.37,38.42,24656.0,31.9179,31.9678,31.9096,31.9512,24656.0
2018-02-23 10:05:00,38.41,38.52,38.41,38.48,47068.0,31.9428,32.0343,31.9428,32.0011,47068.0
2018-02-23 10:10:00,38.48,38.5,38.44,38.49,54568.0,32.0011,32.0177,31.9678,32.0094,54568.0
2018-02-23 10:15:00,38.52,38.55,38.46,38.49,26060.0,32.0343,32.0593,31.9844,32.0094,26060.0
2018-02-23 10:20:00,38.48,38.54,38.47,38.54,19256.0,32.0011,32.051,31.9927,32.051,19256.0
2018-02-23 10:25:00,38.52,38.63,38.52,38.63,81032.0,32.0343,32.1258,32.0343,32.1258,81032.0
2018-02-23 10:30:00,38.6,38.66,38.58,38.6,51128.0,32.1009,32.1508,32.0842,32.1009,51128.0
2018-02-23 10:35:00,38.6,38.66,38.59,38.66,30412.0,32.1009,32.1508,32.0925,32.1508,30412.0
2018-02-23 10:40:00,38.67,38.71,38.64,38.67,88064.0,32.1591,32.1923,32.1341,32.1591,88064.0
2018-02-23 10:45:00,38.66,38.7,38.65,38.65,33668.0,32.1508,32.184,32.1424,32.1424,33668.0
2018-02-23 10:50:00,38.66,38.74,38.64,38.73,34960.0,32.1508,32.2173,32.1341,32.209,34960.0
2018-02-23 10:55:00,38.73,38.78,38.73,38.76,36132.0,32.209,32.2506,32.209,32.2339,36132.0
2018-02-23 11:00:00,38.75,38.91,38.74,38.89,79508.0,32.2256,32.3587,32.2173,32.342,79508.0
2018-02-23 11:05:00,38.91,38.91,38.78,38.8,109400.0,32.3587,32.3587,32.2506,32.2672,109400.0
2018-02-23 11:10:00,38.78,38.83,38.78,38.81,42300.0,32.2506,32.2921,32.2506,32.2755,42300.0
2018-02-23 11:15:00,38.81,38.87,38.81,38.84,42080.0,32.2755,32.3254,32.2755,32.3005,42080.0
2018-02-23 11:20:00,38.85,38.9,38.83,38.87,20924.0,32.3088,32.3503,32.2921,32.3254,20924.0
2018-02-23 11:25:00,38.9,38.96,38.88,38.96,86936.0,32.3503,32.4002,32.3337,32.4002,86936.0
2018-02-23 11:30:00,38.97,39.04,38.97,38.99,102556.0,32.4086,32.4668,32.4086,32.4252,102556.0
2018-02-23 11:35:00,39.01,39.08,38.99,39.0,125236.0,32.4418,32.5,32.4252,32.4335,125236.0
2018-02-23 11:40:00,38.99,39.0,38.92,38.95,53448.0,32.4252,32.4335,32.367,32.3919,53448.0
2018-02-23 11:45:00,38.95,38.96,38.92,38.93,24312.0,32.3919,32.4002,32.367,32.3753,24312.0
2018-02-23 11:50:00,38.94,39.02,38.94,38.98,50524.0,32.3836,32.4501,32.3836,32.4169,50524.0
2018-02-23 11:55:00,38.98,39.16,38.98,39.11,98268.0,32.4169,32.5666,32.4169,32.525,98268.0
2018-02-23 12:00:00,39.1,39.1,39.0,39.01,28280.0,32.5167,32.5167,32.4335,32.4418,28280.0
2018-02-23 12:05:00,39.01,39.02,38.96,38.99,62628.0,32.4418,32.4501,32.4002,32.4252,62628.0
2018-02-23 12:10:00,38.99,39.03,38.96,39.0,43104.0,32.4252,32.4585,32.4002,32.4335,43104.0
2018-02-23 12:15:00,39.01,39.1,39.01,39.06,39940.0,32.4418,32.5167,32.4418,32.4834,39940.0
2018-02-23 12:20:00,39.05,39.08,39.02,39.06,24704.0,32.4751,32.5,32.4501,32.4834,24704.0
2018-02-23 12:25:00,39.05,39.08,39.0,39.03,40988.0,32.4751,32.5,32.4335,32.4585,40988.0
2018-02-23 12:30:00,39.01,39.03,38.98,39.01,25016.0,32.4418,32.4585,32.4169,32.4418,25016.0
2018-02-23 12:35:00,39.0,39.04,39.0,39.04,23744.0,32.4335,32.4668,32.4335,32.4668,23744.0
2018-02-23 12:40:00,39.02,39.02,38.93,38.94,39136.0,32.4501,32.4501,32.3753,32.3836,39136.0
2018-02-23 12:45:00,38.95,38.96,38.93,38.95,14920.0,32.3919,32.4002,32.3753,32.3919,14920.0
2018-02-23 12:50:00,38.96,38.99,38.93,38.99,22636.0,32.4002,32.4252,32.3753,32.4252,22636.0
2018-02-23 12:55:00,38.97,39.01,38.95,38.99,45532.0,32.4086,32.4418,32.3919,32.4252,45532.0
2018-02-23 13:00:00,39.01,39.01,38.97,38.98,35168.0,32.4418,32.4418,32.4086,32.4169,35168.0
2018-02-23 13:05:00,38.97,38.98,38.94,38.95,20400.0,32.4086,32.4169,32.3836,32.3919,20400.0
2018-02-23 13:10:00,38.95,38.98,38.95,38.97,25072.0,32.3919,32.4169,32.3919,32.4086,25072.0
2018-02-23 13:15:00,38.97,39.02,38.97,39.02,22068.0,32.4086,32.4501,32.4086,32.4501,22068.0
2018-02-23 13:20:00,39.02,39.04,39.02,39.03,29116.0,32.4501,32.4668,32.4501,32.4585,29116.0
2018-02-23 13:25:00,39.03,39.04,39.01,39.02,16928.0,32.4585,32.4668,32.4418,32.4501,16928.0
2018-02-23 13:30:00,39.03,39.06,39.02,39.05,24816.0,32.4585,32.4834,32.4501,32.4751,24816.0
2018-02-23 13:35:00,39.06,39.09,39.05,39.08,27440.0,32.4834,32.5084,32.4751,32.5,27440.0
2018-02-23 13:40:00,39.08,39.08,39.02,39.05,46804.0,32.5,32.5,32.4501,32.4751,46804.0
2018-02-23 13:45:00,39.04,39.07,39.04,39.05,35436.0,32.4668,32.4917,32.4668,32.4751,35436.0
2018-02-23 13:50:00,39.06,39.11,39.05,39.09,83032.0,32.4834,32.525,32.4751,32.5084,83032.0
2018-02-23 13:55:00,39.09,39.1,39.06,39.06,39348.0,32.5084,32.5167,32.4834,32.4834,39348.0
2018-02-23 14:00:00,39.06,39.06,39.0,39.01,33576.0,32.4834,32.4834,32.4335,32.4418,33576.0
2018-02-23 14:05:00,39.01,39.02,38.98,38.98,23460.0,32.4418,32.4501,32.4169,32.4169,23460.0
2018-02-23 14:10:00,38.99,39.0,38.97,38.99,34988.0,32.4252,32.4335,32.4086,32.4252,34988.0
2018-02-23 14:15:00,38.99,39.02,38.99,38.99,23600.0,32.4252,32.4501,32.4252,32.4252,23600.0
2018-02-23 14:20:00,38.98,38.98,38.96,38.98,28888.0,32.4169,32.4169,32.4002,32.4169,28888.0
2018-02-23 14:25:00,38.98,39.0,38.96,38.99,24112.0,32.4169,32.4335,32.4002,32.4252,24112.0
2018-02-23 14:30:00,38.98,38.99,38.97,38.99,26028.0,32.4169,32.4252,32.4086,32.4252,26028.0
2018-02-23 14:35:00,38.99,39.01,38.93,38.93,38804.0,32.4252,32.4418,32.3753,32.3753,38804.0
2018-02-23 14:40:00,38.93,38.93,38.89,38.93,27708.0,32.3753,32.3753,32.342,32.3753,27708.0
2018-02-23 14:45:00,38.92,38.94,38.91,38.93,20168.0,32.367,32.3836,32.3587,32.3753,20168.0
2018-02-23 14:50:00,38.94,38.97,38.93,38.95,20600.0,32.3836,32.4086,32.3753,32.3919,20600.0
2018-02-23 14:55:00,38.95,39.01,38.95,38.98,64600.0,32.3919,32.4418,32.3919,32.4169,64600.0
2018-02-23 15:00:00,38.98,38.98,38.94,38.94,25584.0,32.4169,32.4169,32.3836,32.3836,25584.0
2018-02-23 15:05:00,38.96,38.97,38.94,38.94,33492.0,32.4002,32.4086,32.3836,32.3836,33492.0
2018-02-23 15:10:00,38.95,38.95,38.9,38.91,62316.0,32.3919,32.3919,32.3503,32.3587,62316.0
2018-02-23 15:15:00,38.92,38.94,38.92,38.94,41576.0,32.367,32.3836,32.367,32.3836,41576.0
2018-02-23 15:20:00,38.94,39.0,38.94,38.99,40532.0,32.3836,32.4335,32.3836,32.4252,40532.0
2018-02-23 15:25:00,38.99,39.04,38.99,39.03,82216.0,32.4252,32.4668,32.4252,32.4585,82216.0
2018-02-23 15:30:00,39.03,39.03,38.98,38.99,40096.0,32.4585,32.4585,32.4169,32.4252,40096.0
2018-02-23 15:35:00,38.99,39.03,38.99,38.99,52868.0,32.4252,32.4585,32.4252,32.4252,52868.0
2018-02-23 15:40:00,39.0,39.1,38.99,39.1,91384.0,32.4335,32.5167,32.4252,32.5167,91384.0
2018-02-23 15:45:00,39.09,39.09,39.04,39.08,158740.0,32.5084,32.5084,32.4668,32.5,158740.0
2018-02-23 15:50:00,39.08,39.11,39.04,39.07,144244.0,32.5,32.525,32.4668,32.4917,144244.0
2018-02-23 15:55:00,39.06,39.1,39.05,39.08,451288.0,32.4834,32.5167,32.4751,32.5,451288.0
2018-02-26 09:30:00,38.88,38.94,38.69,38.89,225540.0,32.5658,32.616,32.4066,32.5742,225540.0
2018-02-26 09:35:00,38.9,39.01,38.81,38.96,166692.0,32.5825,32.6747,32.5072,32.6328,166692.0
2018-02-26 09:40:00,38.96,38.98,38.88,38.89,63760.0,32.6328,32.6496,32.5658,32.5742,63760.0
2018-02-26 09:45:00,38.91,38.99,38.9,38.98,84608.0,32.5909,32.6579,32.5825,32.6496,84608.0
2018-02-26 09:50:00,38.97,39.08,38.96,38.99,57456.0,32.6412,32.7333,32.6328,32.6579,57456.0
2018-02-26 09:55:00,39.03,39.03,38.88,38.89,107212.0,32.6914,32.6914,32.5658,32.5742,107212.0
2018-02-26 10:00:00,38.89,38.91,38.83,38.9,126932.0,32.5742,32.5909,32.5239,32.5825,126932.0
2018-02-26 10:05:00,38.89,38.98,38.89,38.95,44968.0,32.5742,32.6496,32.5742,32.6244,44968.0
2018-02-26 10:10:00,38.94,38.94,38.84,38.85,31808.0,32.616,32.616,32.5323,32.5407,31808.0
2018-02-26 10:15:00,38.87,38.87,38.77,38.8,28000.0,32.5574,32.5574,32.4737,32.4988,28000.0
2018-02-26 10:20:00,38.8,38.85,38.78,38.84,23468.0,32.4988,32.5407,32.482,32.5323,23468.0
2018-02-26 10:25:00,38.86,38.88,38.77,38.77,26448.0,32.549,32.5658,32.4737,32.4737,26448.0
2018-02-26 10:30:00,38.75,38.84,38.75,38.81,39324.0,32.4569,32.5323,32.4569,32.5072,39324.0
2018-02-26 10:35:00,38.8,38.85,38.75,38.81,45892.0,32.4988,32.5407,32.4569,32.5072,45892.0
2018-02-26 10:40:00,38.81,38.84,38.8,38.84,22436.0,32.5072,32.5323,32.4988,32.5323,22436.0
2018-02-26 10:45:00,38.84,38.84,38.8,38.83,12932.0,32.5323,32.5323,32.4988,32.5239,12932.0
2018-02-26 10:50:00,38.8,38.81,38.7,38.76,33996.0,32.4988,32.5072,32.415,32.4653,33996.0
2018-02-26 10:55:00,38.75,38.84,38.72,38.84,20764.0,32.4569,32.5323,32.4318,32.5323,20764.0
2018-02-26 11:00:00,38.84,38.86,38.83,38.85,26764.0,32.5323,32.549,32.5239,32.5407,26764.0
2018-02-26 11:05:00,38.84,38.89,38.77,38.8,159684.0,32.5323,32.5742,32.4737,32.4988,159684.0
2018-02-26 11:10:00,38.83,38.84,38.8,38.81,25704.0,32.5239,32.5323,32.4988,32.5072,25704.0
2018-02-26 11:15:00,38.81,38.82,38.77,38.82,46300.0,32.5072,32.5155,32.4737,32.5155,46300.0
2018-02-26 11:20:00,38.82,38.86,38.81,38.81,20780.0,32.5155,32.549,32.5072,32.5072,20780.0
2018-02-26 11:25:00,38.82,38.86,38.8,38.84,25796.0,32.5155,32.549,32.4988,32.5323,25796.0
2018-02-26 11:30:00,38.84,38.87,38.81,38.81,33540.0,32.5323,32.5574,32.5072,32.5072,33540.0
2018-02-26 11:35:00,38.83,38.87,38.82,38.86,38440.0,32.5239,32.5574,32.5155,32.549,38440.0
2018-02-26 11:40:00,38.87,38.89,38.84,38.85,30400.0,32.5574,32.5742,32.5323,32.5407,30400.0
2018-02-26 11:45:00,38.84,38.88,38.82,38.88,28108.0,32.5323,32.5658,32.5155,32.5658,28108.0
2018-02-26 11:50:00,38.87,38.88,38.82,38.84,38800.0,32.5574,32.5658,32.5155,32.5323,38800.0
2018-02-26 11:55:00,38.85,38.85,38.82,38.84,29464.0,32.5407,32.5407,32.5155,32.5323,29464.0
2018-02-26 12:00:00,38.83,38.84,38.78,38.78,42708.0,32.5239,32.5323,32.482,32.482,42708.0
2018-02-26 12:05:00,38.78,38.85,38.78,38.81,32668.0,32.482,32.5407,32.482,32.5072,32668.0
2018-02-26 12:10:00,38.81,38.83,38.76,38.77,178400.0,32.5072,32.5239,32.4653,32.4737,178400.0
2018-02-26 12:15:00,38.77,38.78,38.74,38.78,63972.0,32.4737,32.482,32.4485,32.482,63972.0
2018-02-26 12:20:00,38.78,38.79,38.7,38.73,55768.0,32.482,32.4904,32.415,32.4402,55768.0
2018-02-26 12:25:00,38.72,38.75,38.71,38.74,28296.0,32.4318,32.4569,32.4234,32.4485,28296.0
2018-02-26 12:30:00,38.74,38.75,38.72,38.72,28972.0,32.4485,32.4569,32.4318,32.4318,28972.0
2018-02-26 12:35:00,38.72,38.72,38.61,38.66,76752.0,32.4318,32.4318,32.3396,32.3815,76752.0
2018-02-26 12:40:00,38.66,38.67,38.58,38.58,40648.0,32.3815,32.3899,32.3145,32.3145,40648.0
2018-02-26 12:45:00,38.59,38.6,38.53,38.59,92036.0,32.3229,32.3313,32.2726,32.3229,92036.0
2018-02-26 12:50:00,38.62,38.7,38.62,38.7,100124.0,32.348,32.415,32.348,32.415,100124.0
2018-02-26 12:55:00,38.68,38.7,38.65,38.65,28348.0,32.3983,32.415,32.3731,32.3731,28348.0
2018-02-26 13:00:00,38.65,38.67,38.62,38.63,26476.0,32.3731,32.3899,32.348,32.3564,26476.0
2018-02-26 13:05:00,38.63,38.63,38.59,38.62,24516.0,32.3564,32.3564,32.3229,32.348,24516.0
2018-02-26 13:10:00,38.62,38.65,38.6,38.61,19600.0,32.348,32.3731,32.3313,32.3396,19600.0
2018-02-26 13:15:00,38.61,38.64,38.6,38.64,36516.0,32.3396,32.3648,32.3313,32.3648,36516.0
2018-02-26 13:20:00,38.65,38.72,38.65,38.68,28908.0,32.3731,32.4318,32.3731,32.3983,28908.0
2018-02-26 13:25:00,38.67,38.68,38.63,38.68,31640.0,32.3899,32.3983,32.3564,32.3983,31640.0
2018-02-26 13:30:00,38.66,38.68,38.62,38.63,25620.0,32.3815,32.3983,32.348,32.3564,25620.0
2018-02-26 13:35:00,38.63,38.67,38.62,38.66,25108.0,32.3564,32.3899,32.348,32.3815,25108.0
2018-02-26 13:40:00,38.67,38.68,38.64,38.66,35176.0,32.3899,32.3983,32.3648,32.3815,35176.0
2018-02-26 13:45:00,38.67,38.68,38.62,38.62,26104.0,32.3899,32.3983,32.348,32.348,26104.0
2018-02-26 13:50:00,38.62,38.65,38.62,38.64,32984.0,32.348,32.3731,32.348,32.3648,32984.0
2018-02-26 13:55:00,38.65,38.68,38.65,38.68,55200.0,32.3731,32.3983,32.3731,32.3983,55200.0
2018-02-26 14:00:00,38.67,38.71,38.67,38.68,35208.0,32.3899,32.4234,32.3899,32.3983,35208.0
2018-02-26 14:05:00,38.69,38.74,38.66,38.74,69488.0,32.4066,32.4485,32.3815,32.4485,69488.0
2018-02-26 14:10:00,38.74,38.74,38.68,38.69,57648.0,32.4485,32.4485,32.3983,32.4066,57648.0
2018-02-26 14:15:00,38.7,38.73,38.68,38.71,42328.0,32.415,32.4402,32.3983,32.4234,42328.0
2018-02-26 14:20:00,38.7,38.72,38.68,38.7,24028.0,32.415,32.4318,32.3983,32.415,24028.0
2018-02-26 14:25:00,38.71,38.72,38.67,38.68,32024.0,32.4234,32.4318,32.3899,32.3983,32024.0
2018-02-26 14:30:00,38.68,38.7,38.67,38.69,35000.0,32.3983,32.415,32.3899,32.4066,35000.0
2018-02-26 14:35:00,38.7,38.72,38.63,38.63,45120.0,32.415,32.4318,32.3564,32.3564,45120.0
2018-02-26 14:40:00,38.64,38.65,38.63,38.63,34492.0,32.3648,32.3731,32.3564,32.3564,34492.0
2018-02-26 14:45:00,38.63,38.69,38.62,38.67,561020.0,32.3564,32.4066,32.348,32.3899,561020.0
2018-02-26 14:50:00,38.67,38.74,38.66,38.74,48284.0,32.3899,32.4485,32.3815,32.4485,48284.0
2018-02-26 14:55:00,38.74,38.78,38.72,38.75,43056.0,32.4485,32.482,32.4318,32.4569,43056.0
2018-02-26 15:00:00,38.74,38.78,38.73,38.77,72996.0,32.4485,32.482,32.4402,32.4737,72996.0
2018-02-26 15:05:00,38.77,38.77,38.71,38.74,64524.0,32.4737,32.4737,32.4234,32.4485,64524.0
2018-02-26 15:10:00,38.75,38.77,38.73,38.75,51996.0,32.4569,32.4737,32.4402,32.4569,51996.0
2018-02-26 15:15:00,38.75,38.77,38.71,38.75,62456.0,32.4569,32.4737,32.4234,32.4569,62456.0
2018-02-26 15:20:00,38.75,38.8,38.75,38.78,69748.0,32.4569,32.4988,32.4569,32.482,69748.0
2018-02-26 15:25:00,38.77,38.77,38.73,38.74,65288.0,32.4737,32.4737,32.4402,32.4485,65288.0
2018-02-26 15:30:00,38.74,38.74,38.68,38.7,100348.0,32.4485,32.4485,32.3983,32.415,100348.0
2018-02-26 15:35:00,38.7,38.72,38.62,38.62,130184.0,32.415,32.4318,32.348,32.348,130184.0
2018-02-26 15:40:00,38.63,38.65,38.62,38.63,99624.0,32.3564,32.3731,32.348,32.3564,99624.0
2018-02-26 15:45:00,38.64,38.66,38.55,38.56,159436.0,32.3648,32.3815,32.2894,32.2978,159436.0
2018-02-26 15:50:00,38.56,38.6,38.56,38.58,207768.0,32.2978,32.3313,32.2978,32.3145,207768.0
2018-02-26 15:55:00,38.58,38.67,38.58,38.66,347544.0,32.3145,32.3899,32.3145,32.3815,347544.0
2018-02-27 09:30:00,38.68,38.8,38.6,38.65,141152.0,32.3983,32.4988,32.3313,32.3731,141152.0
2018-02-27 09:35:00,38.62,38.7,38.53,38.66,143120.0,32.348,32.415,32.2726,32.3815,143120.0
2018-02-27 09:40:00,38.71,38.78,38.7,38.74,89900.0,32.4234,32.482,32.415,32.4485,89900.0
2018-02-27 09:45:00,38.75,38.8,38.73,38.73,58504.0,32.4569,32.4988,32.4402,32.4402,58504.0
2018-02-27 09:50:00,38.72,38.8,38.68,38.77,39368.0,32.4318,32.4988,32.3983,32.4737,39368.0
2018-02-27 09:55:00,38.79,38.85,38.77,38.77,72856.0,32.4904,32.5407,32.4737,32.4737,72856.0
2018-02-27 10:00:00,38.8,38.85,38.71,38.73,71272.0,32.4988,32.5407,32.4234,32.4402,71272.0
2018-02-27 10:05:00,38.74,38.75,38.62,38.68,41692.0,32.4485,32.4569,32.348,32.3983,41692.0
2018-02-27 10:10:00,38.69,38.77,38.69,38.77,52628.0,32.4066,32.4737,32.4066,32.4737,52628.0
2018-02-27 10:15:00,38.76,38.85,38.74,38.74,69860.0,32.4653,32.5407,32.4485,32.4485,69860.0
2018-02-27 10:20:00,38.75,38.84,38.73,38.78,26152.0,32.4569,32.5323,32.4402,32.482,26152.0
2018-02-27 10:25:00,38.78,38.81,38.74,38.78,31580.0,32.482,32.5072,32.4485,32.482,31580.0
2018-02-27 10:30:00,38.81,38.84,38.77,38.79,46320.0,32.5072,32.5323,32.4737,32.4904,46320.0
2018-02-27 10:35:00,38.8,38.86,38.79,38.84,62948.0,32.4988,32.549,32.4904,32.5323,62948.0
2018-02-27 10:40:00,38.83,38.87,38.72,38.72,37080.0,32.5239,32.5574,32.4318,32.4318,37080.0
2018-02-27 10:45:00,38.72,38.74,38.67,38.7,29428.0,32.4318,32.4485,32.3899,32.415,29428.0
2018-02-27 10:50:00,38.71,38.72,38.46,38.46,87552.0,32.4234,32.4318,32.214,32.214,87552.0
2018-02-27 10:55:00,38.47,38.52,38.41,38.49,92196.0,32.2224,32.2643,32.1721,32.2391,92196.0
2018-02-27 11:00:00,38.48,38.54,38.41,38.45,55744.0,32.2308,32.281,32.1721,32.2056,55744.0
2018-02-27 11:05:00,38.46,38.46,38.35,38.42,39464.0,32.214,32.214,32.1219,32.1805,39464.0
2018-02-27 11:10:00,38.43,38.47,38.38,38.41,42240.0,32.1889,32.2224,32.147,32.1721,42240.0
2018-02-27 11:15:00,38.4,38.41,38.26,38.27,90160.0,32.1637,32.1721,32.0465,32.0549,90160.0
2018-02-27 11:20:00,38.27,38.31,38.13,38.16,193908.0,32.0549,32.0884,31.9376,31.9627,193908.0
2018-02-27 11:25:00,38.15,38.18,38.06,38.16,155488.0,31.9543,31.9795,31.879,31.9627,155488.0
2018-02-27 11:30:00,38.15,38.28,38.13,38.23,45992.0,31.9543,32.0632,31.9376,32.0214,45992.0
2018-02-27 11:35:00,38.23,38.23,38.12,38.18,41024.0,32.0214,32.0214,31.9292,31.9795,41024.0
2018-02-27 11:40:00,38.18,38.2,38.14,38.18,27248.0,31.9795,31.9962,31.946,31.9795,27248.0
2018-02-27 11:45:00,38.16,38.17,38.09,38.17,62680.0,31.9627,31.9711,31.9041,31.9711,62680.0
2018-02-27 11:50:00,38.14,38.22,38.14,38.17,54528.0,31.946,32.013,31.946,31.9711,54528.0
2018-02-27 11:55:00,38.17,38.18,38.08,38.14,76040.0,31.9711,31.9795,31.8957,31.946,76040.0
2018-02-27 12:00:00,38.12,38.13,38.06,38.1,55156.0,31.9292,31.9376,31.879,31.9125,55156.0
2018-02-27 12:05:00,38.1,38.15,38.07,38.08,37956.0,31.9125,31.9543,31.8873,31.8957,37956.0
2018-02-27 12:10:00,38.07,38.07,37.95,37.97,148780.0,31.8873,31.8873,31.7868,31.8036,148780.0
2018-02-27 12:15:00,37.99,37.99,37.94,37.95,35008.0,31.8203,31.8203,31.7784,31.7868,35008.0
2018-02-27 12:20:00,37.95,37.97,37.93,37.97,29836.0,31.7868,31.8036,31.7701,31.8036,29836.0
2018-02-27 12:25:00,37.96,38.08,37.96,38.07,44660.0,31.7952,31.8957,31.7952,31.8873,44660.0
2018-02-27 12:30:00,38.06,38.16,38.06,38.11,65136.0,31.879,31.9627,31.879,31.9208,65136.0
2018-02-27 12:35:00,38.11,38.15,38.11,38.13,44924.0,31.9208,31.9543,31.9208,31.9376,44924.0
2018-02-27 12:40:00,38.15,38.15,38.05,38.06,43888.0,31.9543,31.9543,31.8706,31.879,43888.0
2018-02-27 12:45:00,38.03,38.07,37.98,38.06,54680.0,31.8538,31.8873,31.812,31.879,54680.0
2018-02-27 12:50:00,38.06,38.16,38.05,38.14,54384.0,31.879,31.9627,31.8706,31.946,54384.0
2018-02-27 12:55:00,38.12,38.17,38.11,38.17,41436.0,31.9292,31.9711,31.9208,31.9711,41436.0
2018-02-27 13:00:00,38.16,38.16,38.1,38.1,74412.0,31.9627,31.9627,31.9125,31.9125,74412.0
2018-02-27 13:05:00,38.1,38.1,38.06,38.1,27320.0,31.9125,31.9125,31.879,31.9125,27320.0
2018-02-27 13:10:00,38.11,38.13,38.09,38.12,25516.0,31.9208,31.9376,31.9041,31.9292,25516.0
2018-02-27 13:15:00,38.11,38.11,38.06,38.09,29140.0,31.9208,31.9208,31.879,31.9041,29140.0
2018-02-27 13:20:00,38.09,38.11,38.09,38.09,25976.0,31.9041,31.9208,31.9041,31.9041,25976.0
2018-02-27 13:25:00,38.1,38.12,38.08,38.1,26844.0,31.9125,31.9292,31.8957,31.9125,26844.0
2018-02-27 13:30:00,38.11,38.13,38.08,38.08,25028.0,31.9208,31.9376,31.8957,31.8957,25028.0
2018-02-27 13:35:00,38.08,38.08,38.03,38.04,20216.0,31.8957,31.8957,31.8538,31.8622,20216.0
2018-02-27 13:40:00,38.03,38.06,37.99,38.05,31796.0,31.8538,31.879,31.8203,31.8706,31796.0
2018-02-27 13:45:00,38.06,38.06,38.01,38.01,36068.0,31.879,31.879,31.8371,31.8371,36068.0
2018-02-27 13:50:00,38.01,38.01,37.97,38.0,41156.0,31.8371,31.8371,31.8036,31.8287,41156.0
2018-02-27 13:55:00,37.99,38.01,37.97,38.0,25952.0,31.8203,31.8371,31.8036,31.8287,25952.0
2018-02-27 14:00:00,38.01,38.05,37.99,38.02,69924.0,31.8371,31.8706,31.8203,31.8455,69924.0
2018-02-27 14:05:00,38.0,38.01,37.97,37.99,29408.0,31.8287,31.8371,31.8036,31.8203,29408.0
2018-02-27 14:10:00,38.0,38.02,37.97,38.01,46132.0,31.8287,31.8455,31.8036,31.8371,46132.0
2018-02-27 14:15:00,38.02,38.07,38.01,38.06,34920.0,31.8455,31.8873,31.8371,31.879,34920.0
2018-02-27 14:20:00,38.07,38.07,38.0,38.02,26600.0,31.8873,31.8873,31.8287,31.8455,26600.0
2018-02-27 14:25:00,38.0,38.07,38.0,38.07,32392.0,31.8287,31.8873,31.8287,31.8873,32392.0
2018-02-27 14:30:00,38.07,38.1,38.06,38.08,37292.0,31.8873,31.9125,31.879,31.8957,37292.0
2018-02-27 14:35:00,38.09,38.14,38.09,38.14,46708.0,31.9041,31.946,31.9041,31.946,46708.0
2018-02-27 14:40:00,38.13,38.13,38.09,38.13,51032.0,31.9376,31.9376,31.9041,31.9376,51032.0
2018-02-27 14:45:00,38.14,38.14,38.07,38.09,75776.0,31.946,31.946,31.8873,31.9041,75776.0
2018-02-27 14:50:00,38.09,38.11,38.08,38.11,55728.0,31.9041,31.9208,31.8957,31.9208,55728.0
2018-02-27 14:55:00,38.11,38.17,38.1,38.11,50548.0,31.9208,31.9711,31.9125,31.9208,50548.0
2018-02-27 15:00:00,38.09,38.09,38.02,38.02,62944.0,31.9041,31.9041,31.8455,31.8455,62944.0
2018-02-27 15:05:00,38.0,38.02,37.97,37.98,72400.0,31.8287,31.8455,31.8036,31.812,72400.0
2018-02-27 15:10:00,37.97,38.06,37.97,38.03,56996.0,31.8036,31.879,31.8036,31.8538,56996.0
2018-02-27 15:15:00,38.03,38.06,38.03,38.04,51724.0,31.8538,31.879,31.8538,31.8622,51724.0
2018-02-27 15:20:00,38.04,38.07,37.99,37.99,91816.0,31.8622,31.8873,31.8203,31.8203,91816.0
2018-02-27 15:25:00,38.0,38.06,37.99,38.06,81048.0,31.8287,31.879,31.8203,31.879,81048.0
2018-02-27 15:30:00,38.07,38.15,38.07,38.11,144332.0,31.8873,31.9543,31.8873,31.9208,144332.0
2018-02-27 15:35:00,38.11,38.12,38.08,38.1,89876.0,31.9208,31.9292,31.8957,31.9125,89876.0
2018-02-27 15:40:00,38.1,38.11,38.04,38.04,156608.0,31.9125,31.9208,31.8622,31.8622,156608.0
2018-02-27 15:45:00,38.03,38.1,38.01,38.09,208416.0,31.8538,31.9125,31.8371,31.9041,208416.0
2018-02-27 15:50:00,38.08,38.09,38.01,38.06,200732.0,31.8957,31.9041,31.8371,31.879,200732.0
2018-02-27 15:55:00,38.06,38.06,37.92,37.92,449016.0,31.879,31.879,31.7617,31.7617,449016.0
2018-02-28 09:30:00,38.08,38.16,37.94,38.09,354720.0,31.8957,31.9627,31.7784,31.9041,354720.0
2018-02-28 09:35:00,38.09,38.2,38.06,38.1,44864.0,31.9041,31.9962,31.879,31.9125,44864.0
2018-02-28 09:40:00,38.12,38.19,38.06,38.16,57604.0,31.9292,31.9878,31.879,31.9627,57604.0
2018-02-28 09:45:00,38.16,38.21,38.1,38.18,136780.0,31.9627,32.0046,31.9125,31.9795,136780.0
2018-02-28 09:50:00,38.17,38.34,38.17,38.31,52772.0,31.9711,32.1135,31.9711,32.0884,52772.0
2018-02-28 09:55:00,38.3,38.36,38.29,38.36,18612.0,32.08,32.1302,32.0716,32.1302,18612.0
2018-02-28 10:00:00,38.38,38.38,38.28,38.32,152200.0,32.147,32.147,32.0632,32.0967,152200.0
2018-02-28 10:05:00,38.29,38.3,38.19,38.21,95164.0,32.0716,32.08,31.9878,32.0046,95164.0
2018-02-28 10:10:00,38.19,38.21,38.16,38.19,29892.0,31.9878,32.0046,31.9627,31.9878,29892.0
2018-02-28 10:15:00,38.19,38.23,38.15,38.2,39868.0,31.9878,32.0214,31.9543,31.9962,39868.0
2018-02-28 10:20:00,38.17,38.24,38.17,38.19,93380.0,31.9711,32.0297,31.9711,31.9878,93380.0
2018-02-28 10:25:00,38.18,38.25,38.18,38.22,150932.0,31.9795,32.0381,31.9795,32.013,150932.0
2018-02-28 10:30:00,38.22,38.24,38.2,38.23,21556.0,32.013,32.0297,31.9962,32.0214,21556.0
2018-02-28 10:35:00,38.23,38.29,38.23,38.28,15312.0,32.0214,32.0716,32.0214,32.0632,15312.0
2018-02-28 10:40:00,38.27,38.28,38.2,38.22,20536.0,32.0549,32.0632,31.9962,32.013,20536.0
2018-02-28 10:45:00,38.21,38.26,38.19,38.19,27384.0,32.0046,32.0465,31.9878,31.9878,27384.0
2018-02-28 10:50:00,38.2,38.24,38.14,38.2,65016.0,31.9962,32.0297,31.946,31.9962,65016.0
2018-02-28 10:55:00,38.16,38.2,38.12,38.17,59256.0,31.9627,31.9962,31.9292,31.9711,59256.0
2018-02-28 11:00:00,38.16,38.22,38.15,38.19,40768.0,31.9627,32.013,31.9543,31.9878,40768.0
2018-02-28 11:05:00,38.18,38.22,38.13,38.15,79580.0,31.9795,32.013,31.9376,31.9543,79580.0
2018-02-28 11:10:00,38.16,38.3,38.15,38.29,41744.0,31.9627,32.08,31.9543,32.0716,41744.0
2018-02-28 11:15:00,38.3,38.3,38.22,38.25,67728.0,32.08,32.08,32.013,32.0381,67728.0
2018-02-28 11:20:00,38.26,38.32,38.23,38.27,40268.0,32.0465,32.0967,32.0214,32.0549,40268.0
2018-02-28 11:25:00,38.26,38.33,38.25,38.28,32700.0,32.0465,32.1051,32.0381,32.0632,32700.0
2018-02-28 11:30:00,38.27,38.27,38.14,38.14,80960.0,32.0549,32.0549,31.946,31.946,80960.0
2018-02-28 11:35:00,38.14,38.2,38.14,38.18,45760.0,31.946,31.9962,31.946,31.9795,45760.0
2018-02-28 11:40:00,38.18,38.19,38.13,38.19,212696.0,31.9795,31.9878,31.9376,31.9878,212696.0
2018-02-28 11:45:00,38.18,38.19,38.15,38.17,131164.0,31.9795,31.9878,31.9543,31.9711,131164.0
2018-02-28 11:50:00,38.17,38.2,38.17,38.18,62640.0,31.9711,31.9962,31.9711,31.9795,62640.0
2018-02-28 11:55:00,38.19,38.21,38.17,38.19,12424.0,31.9878,32.0046,31.9711,31.9878,12424.0
2018-02-28 12:00:00,38.2,38.24,38.19,38.19,27028.0,31.9962,32.0297,31.9878,31.9878,27028.0
2018-02-28 12:05:00,38.18,38.2,38.16,38.19,14576.0,31.9795,31.9962,31.9627,31.9878,14576.0
2018-02-28 12:10:00,38.19,38.19,38.13,38.18,50688.0,31.9878,31.9878,31.9376,31.9795,50688.0
2018-02-28 12:15:00,38.17,38.19,38.15,38.17,88068.0,31.9711,31.9878,31.9543,31.9711,88068.0
2018-02-28 12:20:00,38.18,38.18,38.12,38.13,108304.0,31.9795,31.9795,31.9292,31.9376,108304.0
2018-02-28 12:25:00,38.14,38.2,38.13,38.17,120160.0,31.946,31.9962,31.9376,31.9711,120160.0
2018-02-28 12:30:00,38.16,38.2,38.15,38.19,38252.0,31.9627,31.9962,31.9543,31.9878,38252.0
2018-02-28 12:35:00,38.18,38.21,38.17,38.2,25836.0,31.9795,32.0046,31.9711,31.9962,25836.0
2018-02-28 12:40:00,38.21,38.24,38.21,38.23,936796.0,32.0046,32.0297,32.0046,32.0214,936796.0
2018-02-28 12:45:00,38.24,38.25,38.22,38.25,34488.0,32.0297,32.0381,32.013,32.0381,34488.0
2018-02-28 12:50:00,38.24,38.26,38.21,38.21,11076.0,32.0297,32.0465,32.0046,32.0046,11076.0
2018-02-28 12:55:00,38.21,38.25,38.2,38.25,7708.0,32.0046,32.0381,31.9962,32.0381,7708.0
2018-02-28 13:00:00,38.24,38.25,38.23,38.24,6800.0,32.0297,32.0381,32.0214,32.0297,6800.0
2018-02-28 13:05:00,38.22,38.23,38.2,38.21,16200.0,32.013,32.0214,31.9962,32.0046,16200.0
2018-02-28 13:10:00,38.22,38.23,38.21,38.21,19348.0,32.013,32.0214,32.0046,32.0046,19348.0
2018-02-28 13:15:00,38.22,38.24,38.21,38.22,44412.0,32.013,32.0297,32.0046,32.013,44412.0
2018-02-28 13:20:00,38.21,38.26,38.2,38.26,17580.0,32.0046,32.0465,31.9962,32.0465,17580.0
2018-02-28 13:25:00,38.27,38.27,38.22,38.23,13496.0,32.0549,32.0549,32.013,32.0214,13496.0
2018-02-28 13:30:00,38.24,38.26,38.22,38.26,14364.0,32.0297,32.0465,32.013,32.0465,14364.0
2018-02-28 13:35:00,38.24,38.26,38.24,38.25,12604.0,32.0297,32.0465,32.0297,32.0381,12604.0
2018-02-28 13:40:00,38.25,38.31,38.25,38.28,13356.0,32.0381,32.0884,32.0381,32.0632,13356.0
2018-02-28 13:45:00,38.27,38.28,38.21,38.21,25256.0,32.0549,32.0632,32.0046,32.0046,25256.0
2018-02-28 13:50:00,38.23,38.23,38.2,38.22,25972.0,32.0214,32.0214,31.9962,32.013,25972.0
2018-02-28 13:55:00,38.23,38.27,38.22,38.27,16852.0,32.0214,32.0549,32.013,32.0549,16852.0
2018-02-28 14:00:00,38.3,38.34,38.29,38.31,22220.0,32.08,32.1135,32.0716,32.0884,22220.0
2018-02-28 14:05:00,38.29,38.29,38.23,38.25,33988.0,32.0716,32.0716,32.0214,32.0381,33988.0
2018-02-28 14:10:00,38.25,38.32,38.24,38.3,22944.0,32.0381,32.0967,32.0297,32.08,22944.0
2018-02-28 14:15:00,38.3,38.35,38.3,38.34,14344.0,32.08,32.1219,32.08,32.1135,14344.0
2018-02-28 14:20:00,38.34,38.34,38.31,38.34,23200.0,32.1135,32.1135,32.0884,32.1135,23200.0
2018-02-28 14:25:00,38.33,38.35,38.31,38.31,21264.0,32.1051,32.1219,32.0884,32.0884,21264.0
2018-02-28 14:30:00,38.31,38.31,38.2,38.22,52096.0,32.0884,32.0884,31.9962,32.013,52096.0
2018-02-28 14:35:00,38.22,38.3,38.22,38.22,92568.0,32.013,32.08,32.013,32.013,92568.0
2018-02-28 14:40:00,38.23,38.25,38.21,38.23,28052.0,32.0214,32.0381,32.0046,32.0214,28052.0
2018-02-28 14:45:00,38.22,38.24,38.2,38.21,33656.0,32.013,32.0297,31.9962,32.0046,33656.0
2018-02-28 14:50:00,38.2,38.2,38.16,38.19,48592.0,31.9962,31.9962,31.9627,31.9878,48592.0
2018-02-28 14:55:00,38.19,38.2,38.17,38.18,41968.0,31.9878,31.9962,31.9711,31.9795,41968.0
2018-02-28 15:00:00,38.19,38.23,38.17,38.17,33796.0,31.9878,32.0214,31.9711,31.9711,33796.0
2018-02-28 15:05:00,38.19,38.24,38.18,38.23,60108.0,31.9878,32.0297,31.9795,32.0214,60108.0
2018-02-28 15:10:00,38.23,38.3,38.21,38.29,81732.0,32.0214,32.08,32.0046,32.0716,81732.0
2018-02-28 15:15:00,38.28,38.31,38.17,38.17,60312.0,32.0632,32.0884,31.9711,31.9711,60312.0
2018-02-28 15:20:00,38.16,38.17,38.1,38.13,166332.0,31.9627,31.9711,31.9125,31.9376,166332.0
2018-02-28 15:25:00,38.12,38.17,38.09,38.17,79616.0,31.9292,31.9711,31.9041,31.9711,79616.0
2018-02-28 15:30:00,38.16,38.17,38.07,38.08,62480.0,31.9627,31.9711,31.8873,31.8957,62480.0
2018-02-28 15:35:00,38.07,38.12,38.06,38.12,57048.0,31.8873,31.9292,31.879,31.9292,57048.0
2018-02-28 15:40:00,38.13,38.13,38.07,38.1,76156.0,31.9376,31.9376,31.8873,31.9125,76156.0
2018-02-28 15:45:00,38.09,38.1,37.98,38.03,192388.0,31.9041,31.9125,31.812,31.8538,192388.0
2018-02-28 15:50:00,38.02,38.05,38.01,38.02,178816.0,31.8455,31.8706,31.8371,31.8455,178816.0
2018-02-28 15:55:00,38.01,38.08,37.95,38.04,1025000.0,31.8371,31.8957,31.7868,31.8622,1025000.0
2018-03-01 09:30:00,38.18,38.34,37.99,38.07,144396.0,31.9795,32.1135,31.8203,31.8873,144396.0
2018-03-01 09:35:00,38.07,38.29,38.07,38.17,60860.0,31.8873,32.0716,31.8873,31.9711,60860.0
2018-03-01 09:40:00,38.16,38.41,38.14,38.39,50528.0,31.9627,32.1721,31.946,32.1554,50528.0
2018-03-01 09:45:00,38.36,38.4,38.25,38.25,38460.0,32.1302,32.1637,32.0381,32.0381,38460.0
2018-03-01 09:50:00,38.29,38.33,38.18,38.31,73104.0,32.0716,32.1051,31.9795,32.0884,73104.0
2018-03-01 09:55:00,38.27,38.44,38.25,38.44,84120.0,32.0549,32.1972,32.0381,32.1972,84120.0
2018-03-01 10:00:00,38.36,38.44,38.25,38.25,113408.0,32.1302,32.1972,32.0381,32.0381,113408.0
2018-03-01 10:05:00,38.29,38.31,38.17,38.27,106912.0,32.0716,32.0884,31.9711,32.0549,106912.0
2018-03-01 10:10:00,38.26,38.36,38.2,38.32,144748.0,32.0465,32.1302,31.9962,32.0967,144748.0
2018-03-01 10:15:00,38.32,38.44,38.29,38.39,110604.0,32.0967,32.1972,32.0716,32.1554,110604.0
2018-03-01 10:20:00,38.4,38.41,38.36,38.41,135896.0,32.1637,32.1721,32.1302,32.1721,135896.0
2018-03-01 10:25:00,38.43,38.45,38.34,38.45,32404.0,32.1889,32.2056,32.1135,32.2056,32404.0
2018-03-01 10:30:00,38.46,38.58,38.46,38.55,126068.0,32.214,32.3145,32.214,32.2894,126068.0
2018-03-01 10:35:00,38.56,38.59,38.53,38.55,91992.0,32.2978,32.3229,32.2726,32.2894,91992.0
2018-03-01 10:40:00,38.53,38.6,38.53,38.53,85180.0,32.2726,32.3313,32.2726,32.2726,85180.0
2018-03-01 10:45:00,38.52,38.54,38.34,38.39,96764.0,32.2643,32.281,32.1135,32.1554,96764.0
2018-03-01 10:50:00,38.38,38.4,38.34,38.39,32924.0,32.147,32.1637,32.1135,32.1554,32924.0
2018-03-01 10:55:00,38.39,38.42,38.35,38.38,88036.0,32.1554,32.1805,32.1219,32.147,88036.0
2018-03-01 11:00:00,38.38,38.41,38.27,38.35,108904.0,32.147,32.1721,32.0549,32.1219,108904.0
2018-03-01 11:05:00,38.35,38.44,38.33,38.43,73196.0,32.1219,32.1972,32.1051,32.1889,73196.0
2018-03-01 11:10:00,38.43,38.43,38.32,38.35,74804.0,32.1889,32.1889,32.0967,32.1219,74804.0
2018-03-01 11:15:00,38.34,38.42,38.34,38.37,54792.0,32.1135,32.1805,32.1135,32.1386,54792.0
2018-03-01 11:20:00,38.35,38.39,38.3,38.33,75308.0,32.1219,32.1554,32.08,32.1051,75308.0
2018-03-01 11:25:00,38.31,38.37,38.3,38.34,46064.0,32.0884,32.1386,32.08,32.1135,46064.0
2018-03-01 11:30:00,38.35,38.36,38.27,38.27,175676.0,32.1219,32.1302,32.0549,32.0549,175676.0
2018-03-01 11:35:00,38.27,38.31,38.23,38.28,155024.0,32.0549,32.0884,32.0214,32.0632,155024.0
2018-03-01 11:40:00,38.26,38.29,38.2,38.25,45864.0,32.0465,32.0716,31.9962,32.0381,45864.0
2018-03-01 11:45:00,38.25,38.3,38.22,38.24,63896.0,32.0381,32.08,32.013,32.0297,63896.0
2018-03-01 11:50:00,38.22,38.27,38.2,38.27,94940.0,32.013,32.0549,31.9962,32.0549,94940.0
2018-03-01 11:55:00,38.27,38.3,38.22,38.22,18200.0,32.0549,32.08,32.013,32.013,18200.0
2018-03-01 12:00:00,38.23,38.23,38.11,38.14,151496.0,32.0214,32.0214,31.9208,31.946,151496.0
2018-03-01 12:05:00,38.15,38.18,38.06,38.08,79216.0,31.9543,31.9795,31.879,31.8957,79216.0
2018-03-01 12:10:00,38.09,38.13,38.06,38.13,38380.0,31.9041,31.9376,31.879,31.9376,38380.0
2018-03-01 12:15:00,38.13,38.13,38.08,38.12,86404.0,31.9376,31.9376,31.8957,31.9292,86404.0
2018-03-01 12:20:00,38.12,38.2,38.08,38.12,138472.0,31.9292,31.9962,31.8957,31.9292,138472.0
2018-03-01 12:25:00,38.11,38.17,38.08,38.09,94228.0,31.9208,31.9711,31.8957,31.9041,94228.0
2018-03-01 12:30:00,38.08,38.14,38.02,38.11,264232.0,31.8957,31.946,31.8455,31.9208,264232.0
2018-03-01 12:35:00,38.1,38.12,38.06,38.09,50216.0,31.9125,31.9292,31.879,31.9041,50216.0
2018-03-01 12:40:00,38.08,38.09,38.01,38.06,115472.0,31.8957,31.9041,31.8371,31.879,115472.0
2018-03-01 12:45:00,38.06,38.15,38.06,38.14,94372.0,31.879,31.9543,31.879,31.946,94372.0
2018-03-01 12:50:00,38.13,38.2,38.09,38.14,149660.0,31.9376,31.9962,31.9041,31.946,149660.0
2018-03-01 12:55:00,38.14,38.14,38.1,38.12,77656.0,31.946,31.946,31.9125,31.9292,77656.0
2018-03-01 13:00:00,38.11,38.13,38.02,38.09,211544.0,31.9208,31.9376,31.8455,31.9041,211544.0
2018-03-01 13:05:00,38.08,38.09,38.02,38.08,128556.0,31.8957,31.9041,31.8455,31.8957,128556.0
2018-03-01 13:10:00,38.08,38.12,38.06,38.1,151572.0,31.8957,31.9292,31.879,31.9125,151572.0
2018-03-01 13:15:00,38.09,38.13,38.08,38.13,46912.0,31.9041,31.9376,31.8957,31.9376,46912.0
2018-03-01 13:20:00,38.14,38.15,38.08,38.1,44200.0,31.946,31.9543,31.8957,31.9125,44200.0
2018-03-01 13:25:00,38.12,38.14,38.08,38.09,74148.0,31.9292,31.946,31.8957,31.9041,74148.0
2018-03-01 13:30:00,38.09,38.16,38.07,38.09,66008.0,31.9041,31.9627,31.8873,31.9041,66008.0
2018-03-01 13:35:00,38.1,38.14,38.09,38.1,54444.0,31.9125,31.946,31.9041,31.9125,54444.0
2018-03-01 13:40:00,38.1,38.1,38.04,38.1,67732.0,31.9125,31.9125,31.8622,31.9125,67732.0
2018-03-01 13:45:00,38.1,38.13,38.08,38.13,101604.0,31.9125,31.9376,31.8957,31.9376,101604.0
2018-03-01 13:50:00,38.13,38.19,38.13,38.19,88304.0,31.9376,31.9878,31.9376,31.9878,88304.0
2018-03-01 13:55:00,38.19,38.19,38.13,38.17,56736.0,31.9878,31.9878,31.9376,31.9711,56736.0
2018-03-01 14:00:00,38.18,38.18,38.09,38.13,109848.0,31.9795,31.9795,31.9041,31.9376,109848.0
2018-03-01 14:05:00,38.13,38.21,38.12,38.17,137864.0,31.9376,32.0046,31.9292,31.9711,137864.0
2018-03-01 14:10:00,38.19,38.21,38.11,38.11,42772.0,31.9878,32.0046,31.9208,31.9208,42772.0
2018-03-01 14:15:00,38.11,38.16,38.08,38.12,130340.0,31.9208,31.9627,31.8957,31.9292,130340.0
2018-03-01 14:20:00,38.09,38.16,38.09,38.13,81508.0,31.9041,31.9627,31.9041,31.9376,81508.0
2018-03-01 14:25:00,38.13,38.17,38.11,38.13,55816.0,31.9376,31.9711,31.9208,31.9376,55816.0
2018-03-01 14:30:00,38.15,38.15,38.09,38.1,152936.0,31.9543,31.9543,31.9041,31.9125,152936.0
2018-03-01 14:35:00,38.1,38.11,38.08,38.09,114920.0,31.9125,31.9208,31.8957,31.9041,114920.0
2018-03-01 14:40:00,38.09,38.14,38.09,38.1,68768.0,31.9041,31.946,31.9041,31.9125,68768.0
2018-03-01 14:45:00,38.1,38.13,38.08,38.08,57024.0,31.9125,31.9376,31.8957,31.8957,57024.0
2018-03-01 14:50:00,38.08,38.12,38.06,38.08,166992.0,31.8957,31.9292,31.879,31.8957,166992.0
2018-03-01 14:55:00,38.09,38.13,38.08,38.13,166708.0,31.9041,31.9376,31.8957,31.9376,166708.0
2018-03-01 15:00:00,38.13,38.15,38.1,38.11,124736.0,31.9376,31.9543,31.9125,31.9208,124736.0
2018-03-01 15:05:00,38.12,38.18,38.08,38.13,91600.0,31.9292,31.9795,31.8957,31.9376,91600.0
2018-03-01 15:10:00,38.13,38.24,38.13,38.23,60612.0,31.9376,32.0297,31.9376,32.0214,60612.0
2018-03-01 15:15:00,38.23,38.32,38.2,38.31,101792.0,32.0214,32.0967,31.9962,32.0884,101792.0
2018-03-01 15:20:00,38.32,38.38,38.31,38.34,112488.0,32.0967,32.147,32.0884,32.1135,112488.0
2018-03-01 15:25:00,38.33,38.39,38.31,38.34,41312.0,32.1051,32.1554,32.0884,32.1135,41312.0
2018-03-01 15:30:00,38.35,38.36,38.22,38.25,61772.0,32.1219,32.1302,32.013,32.0381,61772.0
2018-03-01 15:35:00,38.26,38.28,38.23,38.25,138124.0,32.0465,32.0632,32.0214,32.0381,138124.0
2018-03-01 15:40:00,38.24,38.27,38.19,38.25,214336.0,32.0297,32.0549,31.9878,32.0381,214336.0
2018-03-01 15:45:00,38.25,38.35,38.24,38.31,178552.0,32.0381,32.1219,32.0297,32.0884,178552.0
2018-03-01 15:50:00,38.33,38.41,38.32,38.35,179404.0,32.1051,32.1721,32.0967,32.1219,179404.0
2018-03-01 15:55:00,38.36,38.4,38.28,38.3,391000.0,32.1302,32.1637,32.0632,32.08,391000.0
2018-03-02 09:30:00,38.3,38.53,38.16,38.53,197968.0,32.08,32.2726,31.9627,32.2726,197968.0
2018-03-02 09:35:00,38.56,38.65,38.29,38.31,104760.0,32.2978,32.3731,32.0716,32.0884,104760.0
2018-03-02 09:40:00,38.3,38.47,38.29,38.36,36316.0,32.08,32.2224,32.0716,32.1302,36316.0
2018-03-02 09:45:00,38.36,38.53,38.31,38.46,61820.0,32.1302,32.2726,32.0884,32.214,61820.0
2018-03-02 09:50:00,38.39,38.44,38.32,38.4,49460.0,32.1554,32.1972,32.0967,32.1637,49460.0
2018-03-02 09:55:00,38.4,38.62,38.34,38.56,133000.0,32.1637,32.348,32.1135,32.2978,133000.0
2018-03-02 10:00:00,38.55,38.6,38.43,38.54,211164.0,32.2894,32.3313,32.1889,32.281,211164.0
2018-03-02 10:05:00,38.53,38.56,38.44,38.45,59876.0,32.2726,32.2978,32.1972,32.2056,59876.0
2018-03-02 10:10:00,38.44,38.45,38.25,38.3,66724.0,32.1972,32.2056,32.0381,32.08,66724.0
2018-03-02 10:15:00,38.3,38.34,38.23,38.25,31888.0,32.08,32.1135,32.0214,32.0381,31888.0
2018-03-02 10:20:00,38.24,38.32,38.22,38.29,29996.0,32.0297,32.0967,32.013,32.0716,29996.0
2018-03-02 10:25:00,38.28,38.32,38.23,38.27,44744.0,32.0632,32.0967,32.0214,32.0549,44744.0
2018-03-02 10:30:00,38.27,38.37,38.26,38.33,29684.0,32.0549,32.1386,32.0465,32.1051,29684.0
2018-03-02 10:35:00,38.31,38.33,38.24,38.24,45424.0,32.0884,32.1051,32.0297,32.0297,45424.0
2018-03-02 10:40:00,38.25,38.28,38.23,38.24,57676.0,32.0381,32.0632,32.0214,32.0297,57676.0
2018-03-02 10:45:00,38.25,38.29,38.22,38.27,123896.0,32.0381,32.0716,32.013,32.0549,123896.0
2018-03-02 10:50:00,38.28,38.28,38.21,38.22,117412.0,32.0632,32.0632,32.0046,32.013,117412.0
2018-03-02 10:55:00,38.19,38.22,38.05,38.06,89360.0,31.9878,32.013,31.8706,31.879,89360.0
2018-03-02 11:00:00,38.08,38.17,38.07,38.09,92300.0,31.8957,31.9711,31.8873,31.9041,92300.0
2018-03-02 11:05:00,38.08,38.13,38.05,38.06,73536.0,31.8957,31.9376,31.8706,31.879,73536.0
2018-03-02 11:10:00,38.04,38.04,37.96,37.97,51252.0,31.8622,31.8622,31.7952,31.8036,51252.0
2018-03-02 11:15:00,37.98,38.04,37.92,37.95,81840.0,31.812,31.8622,31.7617,31.7868,81840.0
2018-03-02 11:20:00,37.95,38.01,37.94,38.01,74504.0,31.7868,31.8371,31.7784,31.8371,74504.0
2018-03-02 11:25:00,38.01,38.05,37.99,38.01,54924.0,31.8371,31.8706,31.8203,31.8371,54924.0
2018-03-02 11:30:00,37.98,38.0,37.94,37.95,28592.0,31.812,31.8287,31.7784,31.7868,28592.0
2018-03-02 11:35:00,37.94,38.01,37.94,37.99,74876.0,31.7784,31.8371,31.7784,31.8203,74876.0
2018-03-02 11:40:00,37.99,38.02,37.98,37.99,41940.0,31.8203,31.8455,31.812,31.8203,41940.0
2018-03-02 11:45:00,37.97,38.05,37.96,38.03,43888.0,31.8036,31.8706,31.7952,31.8538,43888.0
2018-03-02 11:50:00,38.05,38.05,38.0,38.03,18880.0,31.8706,31.8706,31.8287,31.8538,18880.0
2018-03-02 11:55:00,38.03,38.05,38.01,38.04,29100.0,31.8538,31.8706,31.8371,31.8622,29100.0
2018-03-02 12:00:00,38.02,38.07,37.99,38.01,45180.0,31.8455,31.8873,31.8203,31.8371,45180.0
2018-03-02 12:05:00,37.99,38.05,37.99,38.02,19688.0,31.8203,31.8706,31.8203,31.8455,19688.0
2018-03-02 12:10:00,38.01,38.04,37.98,37.99,75564.0,31.8371,31.8622,31.812,31.8203,75564.0
2018-03-02 12:15:00,38.0,38.02,37.98,38.01,91888.0,31.8287,31.8455,31.812,31.8371,91888.0
2018-03-02 12:20:00,37.99,38.0,37.95,37.99,44920.0,31.8203,31.8287,31.7868,31.8203,44920.0
2018-03-02 12:25:00,37.99,38.01,37.97,37.98,34848.0,31.8203,31.8371,31.8036,31.812,34848.0
2018-03-02 12:30:00,37.99,37.99,37.94,37.95,30260.0,31.8203,31.8203,31.7784,31.7868,30260.0
2018-03-02 12:35:00,37.95,38.01,37.95,37.99,37396.0,31.7868,31.8371,31.7868,31.8203,37396.0
2018-03-02 12:40:00,37.98,38.04,37.97,38.0,52688.0,31.812,31.8622,31.8036,31.8287,52688.0
2018-03-02 12:45:00,38.0,38.03,37.97,38.0,34096.0,31.8287,31.8538,31.8036,31.8287,34096.0
2018-03-02 12:50:00,37.99,38.04,37.99,38.04,19812.0,31.8203,31.8622,31.8203,31.8622,19812.0
2018-03-02 12:55:00,38.04,38.05,38.02,38.04,19548.0,31.8622,31.8706,31.8455,31.8622,19548.0
2018-03-02 13:00:00,38.04,38.04,37.98,38.0,20212.0,31.8622,31.8622,31.812,31.8287,20212.0
2018-03-02 13:05:00,37.99,38.04,37.98,38.03,27488.0,31.8203,31.8622,31.812,31.8538,27488.0
2018-03-02 13:10:00,38.01,38.04,38.0,38.03,40616.0,31.8371,31.8622,31.8287,31.8538,40616.0
2018-03-02 13:15:00,38.02,38.03,37.97,37.98,24648.0,31.8455,31.8538,31.8036,31.812,24648.0
2018-03-02 13:20:00,37.99,38.01,37.97,37.99,60848.0,31.8203,31.8371,31.8036,31.8203,60848.0
2018-03-02 13:25:00,37.99,38.04,37.97,37.97,29200.0,31.8203,31.8622,31.8036,31.8036,29200.0
2018-03-02 13:30:00,37.98,37.99,37.95,37.95,28036.0,31.812,31.8203,31.7868,31.7868,28036.0
2018-03-02 13:35:00,37.94,37.95,37.91,37.92,68076.0,31.7784,31.7868,31.7533,31.7617,68076.0
2018-03-02 13:40:00,37.93,37.96,37.93,37.96,27628.0,31.7701,31.7952,31.7701,31.7952,27628.0
2018-03-02 13:45:00,37.97,38.0,37.95,37.96,26324.0,31.8036,31.8287,31.7868,31.7952,26324.0
2018-03-02 13:50:00,37.97,37.97,37.89,37.91,38256.0,31.8036,31.8036,31.7366,31.7533,38256.0
2018-03-02 13:55:00,37.91,37.95,37.87,37.95,48208.0,31.7533,31.7868,31.7198,31.7868,48208.0
2018-03-02 14:00:00,37.94,37.97,37.91,37.91,33596.0,31.7784,31.8036,31.7533,31.7533,33596.0
2018-03-02 14:05:00,37.92,37.93,37.89,37.9,47976.0,31.7617,31.7701,31.7366,31.7449,47976.0
2018-03-02 14:10:00,37.9,37.94,37.9,37.93,40616.0,31.7449,31.7784,31.7449,31.7701,40616.0
2018-03-02 14:15:00,37.92,37.93,37.86,37.86,49820.0,31.7617,31.7701,31.7114,31.7114,49820.0
2018-03-02 14:20:00,37.86,37.87,37.84,37.86,45324.0,31.7114,31.7198,31.6947,31.7114,45324.0
2018-03-02 14:25:00,37.86,37.91,37.85,37.91,43664.0,31.7114,31.7533,31.7031,31.7533,43664.0
2018-03-02 14:30:00,37.91,37.96,37.9,37.93,45952.0,31.7533,31.7952,31.7449,31.7701,45952.0
2018-03-02 14:35:00,37.93,37.99,37.91,37.98,51500.0,31.7701,31.8203,31.7533,31.812,51500.0
2018-03-02 14:40:00,37.99,38.02,37.99,38.02,31412.0,31.8203,31.8455,31.8203,31.8455,31412.0
2018-03-02 14:45:00,38.02,38.09,38.02,38.09,36860.0,31.8455,31.9041,31.8455,31.9041,36860.0
2018-03-02 14:50:00,38.09,38.1,38.06,38.06,54108.0,31.9041,31.9125,31.879,31.879,54108.0
2018-03-02 14:55:00,38.06,38.07,38.02,38.05,38748.0,31.879,31.8873,31.8455,31.8706,38748.0
2018-03-02 15:00:00,38.03,38.04,37.97,38.01,67708.0,31.8538,31.8622,31.8036,31.8371,67708.0
2018-03-02 15:05:00,38.0,38.03,37.98,38.0,37252.0,31.8287,31.8538,31.812,31.8287,37252.0
2018-03-02 15:10:00,38.01,38.02,37.97,37.99,53388.0,31.8371,31.8455,31.8036,31.8203,53388.0
2018-03-02 15:15:00,37.99,38.04,37.95,38.02,62432.0,31.8203,31.8622,31.7868,31.8455,62432.0
2018-03-02 15:20:00,38.02,38.03,37.99,38.03,44544.0,31.8455,31.8538,31.8203,31.8538,44544.0
2018-03-02 15:25:00,38.03,38.05,38.0,38.04,51544.0,31.8538,31.8706,31.8287,31.8622,51544.0
2018-03-02 15:30:00,38.04,38.1,38.02,38.09,68052.0,31.8622,31.9125,31.8455,31.9041,68052.0
2018-03-02 15:35:00,38.09,38.17,38.09,38.17,76196.0,31.9041,31.9711,31.9041,31.9711,76196.0
2018-03-02 15:40:00,38.18,38.19,38.14,38.18,79972.0,31.9795,31.9878,31.946,31.9795,79972.0
2018-03-02 15:45:00,38.19,38.19,38.08,38.12,102532.0,31.9878,31.9878,31.8957,31.9292,102532.0
2018-03-02 15:50:00,38.16,38.22,38.15,38.2,126360.0,31.9627,32.013,31.9543,31.9962,126360.0
2018-03-02 15:55:00,38.2,38.25,38.18,38.2,635220.0,31.9962,32.0381,31.9795,31.9962,635220.0
2018-03-05 09:30:00,38.18,38.23,38.02,38.07,126124.0,31.9795,32.0214,31.8455,31.8873,126124.0
2018-03-05 09:35:00,38.11,38.33,38.11,38.22,40292.0,31.9208,32.1051,31.9208,32.013,40292.0
2018-03-05 09:40:00,38.2,38.3,38.14,38.3,69160.0,31.9962,32.08,31.946,32.08,69160.0
2018-03-05 09:45:00,38.27,38.29,38.21,38.29,22400.0,32.0549,32.0716,32.0046,32.0716,22400.0
2018-03-05 09:50:00,38.27,38.37,38.27,38.27,33344.0,32.0549,32.1386,32.0549,32.0549,33344.0
2018-03-05 09:55:00,38.28,38.33,38.26,38.26,13700.0,32.0632,32.1051,32.0465,32.0465,13700.0
2018-03-05 10:00:00,38.27,38.28,38.23,38.27,74672.0,32.0549,32.0632,32.0214,32.0549,74672.0
2018-03-05 10:05:00,38.24,38.39,38.24,38.37,47188.0,32.0297,32.1554,32.0297,32.1386,47188.0
2018-03-05 10:10:00,38.39,38.39,38.26,38.27,49804.0,32.1554,32.1554,32.0465,32.0549,49804.0
2018-03-05 10:15:00,38.3,38.34,38.23,38.34,19240.0,32.08,32.1135,32.0214,32.1135,19240.0
2018-03-05 10:20:00,38.33,38.36,38.29,38.32,17808.0,32.1051,32.1302,32.0716,32.0967,17808.0
2018-03-05 10:25:00,38.32,38.35,38.28,38.29,46228.0,32.0967,32.1219,32.0632,32.0716,46228.0
2018-03-05 10:30:00,38.29,38.34,38.22,38.33,120512.0,32.0716,32.1135,32.013,32.1051,120512.0
2018-03-05 10:35:00,38.32,38.35,38.28,38.34,13452.0,32.0967,32.1219,32.0632,32.1135,13452.0
2018-03-05 10:40:00,38.34,38.35,38.31,38.33,27844.0,32.1135,32.1219,32.0884,32.1051,27844.0
2018-03-05 10:45:00,38.34,38.34,38.29,38.33,24604.0,32.1135,32.1135,32.0716,32.1051,24604.0
2018-03-05 10:50:00,38.31,38.41,38.31,38.39,128228.0,32.0884,32.1721,32.0884,32.1554,128228.0
2018-03-05 10:55:00,38.41,38.47,38.41,38.42,86628.0,32.1721,32.2224,32.1721,32.1805,86628.0
2018-03-05 11:00:00,38.41,38.47,38.41,38.44,58396.0,32.1721,32.2224,32.1721,32.1972,58396.0
2018-03-05 11:05:00,38.43,38.52,38.42,38.49,21020.0,32.1889,32.2643,32.1805,32.2391,21020.0
2018-03-05 11:10:00,38.49,38.52,38.46,38.48,36224.0,32.2391,32.2643,32.214,32.2308,36224.0
2018-03-05 11:15:00,38.48,38.48,38.31,38.33,154744.0,32.2308,32.2308,32.0884,32.1051,154744.0
2018-03-05 11:20:00,38.3,38.45,38.3,38.44,39636.0,32.08,32.2056,32.08,32.1972,39636.0
2018-03-05 11:25:00,38.45,38.51,38.45,38.46,31428.0,32.2056,32.2559,32.2056,32.214,31428.0
2018-03-05 11:30:00,38.46,38.51,38.44,38.5,47344.0,32.214,32.2559,32.1972,32.2475,47344.0
2018-03-05 11:35:00,38.49,38.51,38.43,38.47,17504.0,32.2391,32.2559,32.1889,32.2224,17504.0
2018-03-05 11:40:00,38.47,38.55,38.45,38.51,33460.0,32.2224,32.2894,32.2056,32.2559,33460.0
2018-03-05 11:45:00,38.51,38.51,38.43,38.43,51972.0,32.2559,32.2559,32.1889,32.1889,51972.0
2018-03-05 11:50:00,38.45,38.48,38.36,38.38,30120.0,32.2056,32.2308,32.1302,32.147,30120.0
2018-03-05 11:55:00,38.38,38.43,38.33,38.38,70152.0,32.147,32.1889,32.1051,32.147,70152.0
2018-03-05 12:00:00,38.35,38.38,38.29,38.32,108280.0,32.1219,32.147,32.0716,32.0967,108280.0
2018-03-05 12:05:00,38.33,38.36,38.3,38.36,59524.0,32.1051,32.1302,32.08,32.1302,59524.0
2018-03-05 12:10:00,38.36,38.4,38.34,38.39,45248.0,32.1302,32.1637,32.1135,32.1554,45248.0
2018-03-05 12:15:00,38.38,38.45,38.38,38.45,58464.0,32.147,32.2056,32.147,32.2056,58464.0
2018-03-05 12:20:00,38.45,38.47,38.41,38.42,30716.0,32.2056,32.2224,32.1721,32.1805,30716.0
2018-03-05 12:25:00,38.42,38.46,38.41,38.44,22532.0,32.1805,32.214,32.1721,32.1972,22532.0
2018-03-05 12:30:00,38.44,38.45,38.39,38.39,21932.0,32.1972,32.2056,32.1554,32.1554,21932.0
2018-03-05 12:35:00,38.41,38.45,38.39,38.43,19704.0,32.1721,32.2056,32.1554,32.1889,19704.0
2018-03-05 12:40:00,38.45,38.48,38.44,38.48,24768.0,32.2056,32.2308,32.1972,32.2308,24768.0
2018-03-05 12:45:00,38.5,38.51,38.46,38.46,20532.0,32.2475,32.2559,32.214,32.214,20532.0
2018-03-05 12:50:00,38.48,38.5,38.46,38.48,14048.0,32.2308,32.2475,32.214,32.2308,14048.0
2018-03-05 12:55:00,38.49,38.53,38.47,38.5,8120.0,32.2391,32.2726,32.2224,32.2475,8120.0
2018-03-05 13:00:00,38.5,38.56,38.5,38.55,17712.0,32.2475,32.2978,32.2475,32.2894,17712.0
2018-03-05 13:05:00,38.54,38.55,38.52,38.52,23684.0,32.281,32.2894,32.2643,32.2643,23684.0
2018-03-05 13:10:00,38.53,38.6,38.53,38.6,50752.0,32.2726,32.3313,32.2726,32.3313,50752.0
2018-03-05 13:15:00,38.6,38.61,38.56,38.57,32108.0,32.3313,32.3396,32.2978,32.3061,32108.0
2018-03-05 13:20:00,38.57,38.6,38.53,38.58,44576.0,32.3061,32.3313,32.2726,32.3145,44576.0
2018-03-05 13:25:00,38.57,38.63,38.57,38.63,65300.0,32.3061,32.3564,32.3061,32.3564,65300.0
2018-03-05 13:30:00,38.63,38.65,38.6,38.63,47244.0,32.3564,32.3731,32.3313,32.3564,47244.0
2018-03-05 13:35:00,38.64,38.66,38.62,38.64,43712.0,32.3648,32.3815,32.348,32.3648,43712.0
2018-03-05 13:40:00,38.65,38.69,38.63,38.64,20492.0,32.3731,32.4066,32.3564,32.3648,20492.0
2018-03-05 13:45:00,38.63,38.64,38.58,38.6,41048.0,32.3564,32.3648,32.3145,32.3313,41048.0
2018-03-05 13:50:00,38.6,38.63,38.59,38.6,30496.0,32.3313,32.3564,32.3229,32.3313,30496.0
2018-03-05 13:55:00,38.62,38.64,38.58,38.59,29220.0,32.348,32.3648,32.3145,32.3229,29220.0
2018-03-05 14:00:00,38.58,38.58,38.53,38.54,36628.0,32.3145,32.3145,32.2726,32.281,36628.0
2018-03-05 14:05:00,38.55,38.56,38.51,38.53,44056.0,32.2894,32.2978,32.2559,32.2726,44056.0
2018-03-05 14:10:00,38.52,38.55,38.5,38.52,18404.0,32.2643,32.2894,32.2475,32.2643,18404.0
2018-03-05 14:15:00,38.52,38.57,38.51,38.52,111628.0,32.2643,32.3061,32.2559,32.2643,111628.0
2018-03-05 14:20:00,38.52,38.53,38.48,38.51,32728.0,32.2643,32.2726,32.2308,32.2559,32728.0
2018-03-05 14:25:00,38.51,38.57,38.51,38.56,16592.0,32.2559,32.3061,32.2559,32.2978,16592.0
2018-03-05 14:30:00,38.55,38.6,38.55,38.6,28692.0,32.2894,32.3313,32.2894,32.3313,28692.0
2018-03-05 14:35:00,38.6,38.63,38.58,38.61,28020.0,32.3313,32.3564,32.3145,32.3396,28020.0
2018-03-05 14:40:00,38.62,38.69,38.62,38.66,38680.0,32.348,32.4066,32.348,32.3815,38680.0
2018-03-05 14:45:00,38.65,38.7,38.65,38.67,24440.0,32.3731,32.415,32.3731,32.3899,24440.0
2018-03-05 14:50:00,38.68,38.72,38.66,38.72,30228.0,32.3983,32.4318,32.3815,32.4318,30228.0
2018-03-05 14:55:00,38.72,38.75,38.7,38.74,58680.0,32.4318,32.4569,32.415,32.4485,58680.0
2018-03-05 15:00:00,38.74,38.79,38.74,38.76,55712.0,32.4485,32.4904,32.4485,32.4653,55712.0
2018-03-05 15:05:00,38.76,38.78,38.69,38.69,66808.0,32.4653,32.482,32.4066,32.4066,66808.0
2018-03-05 15:10:00,38.7,38.71,38.69,38.69,26832.0,32.415,32.4234,32.4066,32.4066,26832.0
2018-03-05 15:15:00,38.71,38.71,38.64,38.67,68964.0,32.4234,32.4234,32.3648,32.3899,68964.0
2018-03-05 15:20:00,38.67,38.71,38.66,38.69,56584.0,32.3899,32.4234,32.3815,32.4066,56584.0
2018-03-05 15:25:00,38.7,38.7,38.6,38.61,55820.0,32.415,32.415,32.3313,32.3396,55820.0
2018-03-05 15:30:00,38.61,38.64,38.6,38.64,113588.0,32.3396,32.3648,32.3313,32.3648,113588.0
2018-03-05 15:35:00,38.63,38.72,38.62,38.69,93232.0,32.3564,32.4318,32.348,32.4066,93232.0
2018-03-05 15:40:00,38.69,38.77,38.67,38.74,173168.0,32.4066,32.4737,32.3899,32.4485,173168.0
2018-03-05 15:45:00,38.74,38.81,38.74,38.75,103436.0,32.4485,32.5072,32.4485,32.4569,103436.0
2018-03-05 15:50:00,38.75,38.8,38.74,38.8,183208.0,32.4569,32.4988,32.4485,32.4988,183208.0
2018-03-05 15:55:00,38.79,38.8,38.73,38.75,536852.0,32.4904,32.4988,32.4402,32.4569,536852.0
2018-03-06 09:30:00,38.65,38.65,38.27,38.38,221636.0,32.3731,32.3731,32.0549,32.147,221636.0
2018-03-06 09:35:00,38.39,38.52,38.34,38.51,76476.0,32.1554,32.2643,32.1135,32.2559,76476.0
2018-03-06 09:40:00,38.51,38.53,38.44,38.48,99700.0,32.2559,32.2726,32.1972,32.2308,99700.0
2018-03-06 09:45:00,38.49,38.6,38.45,38.52,104288.0,32.2391,32.3313,32.2056,32.2643,104288.0
2018-03-06 09:50:00,38.53,38.55,38.44,38.46,77360.0,32.2726,32.2894,32.1972,32.214,77360.0
2018-03-06 09:55:00,38.46,38.6,38.46,38.57,72816.0,32.214,32.3313,32.214,32.3061,72816.0
2018-03-06 10:00:00,38.6,38.61,38.51,38.51,140140.0,32.3313,32.3396,32.2559,32.2559,140140.0
2018-03-06 10:05:00,38.5,38.52,38.46,38.49,72008.0,32.2475,32.2643,32.214,32.2391,72008.0
2018-03-06 10:10:00,38.49,38.55,38.49,38.52,80684.0,32.2391,32.2894,32.2391,32.2643,80684.0
2018-03-06 10:15:00,38.53,38.58,38.5,38.57,87548.0,32.2726,32.3145,32.2475,32.3061,87548.0
2018-03-06 10:20:00,38.57,38.57,38.53,38.55,68848.0,32.3061,32.3061,32.2726,32.2894,68848.0
2018-03-06 10:25:00,38.56,38.74,38.56,38.71,77140.0,32.2978,32.4485,32.2978,32.4234,77140.0
2018-03-06 10:30:00,38.71,38.78,38.68,38.76,86360.0,32.4234,32.482,32.3983,32.4653,86360.0
2018-03-06 10:35:00,38.76,38.82,38.74,38.82,102092.0,32.4653,32.5155,32.4485,32.5155,102092.0
2018-03-06 10:40:00,38.8,38.85,38.75,38.82,119748.0,32.4988,32.5407,32.4569,32.5155,119748.0
2018-03-06 10:45:00,38.85,38.9,38.8,38.8,200096.0,32.5407,32.5825,32.4988,32.4988,200096.0
2018-03-06 10:50:00,38.79,38.82,38.71,38.71,104576.0,32.4904,32.5155,32.4234,32.4234,104576.0
2018-03-06 10:55:00,38.71,38.72,38.6,38.62,183028.0,32.4234,32.4318,32.3313,32.348,183028.0
2018-03-06 11:00:00,38.62,38.69,38.6,38.63,121032.0,32.348,32.4066,32.3313,32.3564,121032.0
2018-03-06 11:05:00,38.62,38.64,38.57,38.6,59024.0,32.348,32.3648,32.3061,32.3313,59024.0
2018-03-06 11:10:00,38.61,38.77,38.61,38.76,81180.0,32.3396,32.4737,32.3396,32.4653,81180.0
2018-03-06 11:15:00,38.75,38.76,38.71,38.74,80696.0,32.4569,32.4653,32.4234,32.4485,80696.0
2018-03-06 11:20:00,38.73,38.76,38.7,38.71,90760.0,32.4402,32.4653,32.415,32.4234,90760.0
2018-03-06 11:25:00,38.71,38.78,38.69,38.74,64908.0,32.4234,32.482,32.4066,32.4485,64908.0
2018-03-06 11:30:00,38.74,38.78,38.72,38.75,308272.0,32.4485,32.482,32.4318,32.4569,308272.0
2018-03-06 11:35:00,38.75,38.76,38.63,38.65,169024.0,32.4569,32.4653,32.3564,32.3731,169024.0
2018-03-06 11:40:00,38.64,38.72,38.62,38.71,63008.0,32.3648,32.4318,32.348,32.4234,63008.0
2018-03-06 11:45:00,38.7,38.71,38.68,38.7,26000.0,32.415,32.4234,32.3983,32.415,26000.0
2018-03-06 11:50:00,38.71,38.71,38.68,38.68,36336.0,32.4234,32.4234,32.3983,32.3983,36336.0
2018-03-06 11:55:00,38.68,38.7,38.67,38.69,32896.0,32.3983,32.415,32.3899,32.4066,32896.0
2018-03-06 12:00:00,38.68,38.75,38.66,38.75,62244.0,32.3983,32.4569,32.3815,32.4569,62244.0
2018-03-06 12:05:00,38.75,38.79,38.72,38.73,61024.0,32.4569,32.4904,32.4318,32.4402,61024.0
2018-03-06 12:10:00,38.72,38.74,38.7,38.73,87204.0,32.4318,32.4485,32.415,32.4402,87204.0
2018-03-06 12:15:00,38.71,38.72,38.68,38.68,50436.0,32.4234,32.4318,32.3983,32.3983,50436.0
2018-03-06 12:20:00,38.67,38.68,38.59,38.61,52800.0,32.3899,32.3983,32.3229,32.3396,52800.0
2018-03-06 12:25:00,38.62,38.63,38.54,38.54,28332.0,32.348,32.3564,32.281,32.281,28332.0
2018-03-06 12:30:00,38.55,38.58,38.54,38.57,16908.0,32.2894,32.3145,32.281,32.3061,16908.0
2018-03-06 12:35:00,38.58,38.59,38.57,38.58,23796.0,32.3145,32.3229,32.3061,32.3145,23796.0
2018-03-06 12:40:00,38.58,38.6,38.56,38.58,27200.0,32.3145,32.3313,32.2978,32.3145,27200.0
2018-03-06 12:45:00,38.58,38.58,38.52,38.54,33848.0,32.3145,32.3145,32.2643,32.281,33848.0
2018-03-06 12:50:00,38.55,38.57,38.54,38.57,8800.0,32.2894,32.3061,32.281,32.3061,8800.0
2018-03-06 12:55:00,38.58,38.65,38.58,38.64,34960.0,32.3145,32.3731,32.3145,32.3648,34960.0
2018-03-06 13:00:00,38.64,38.68,38.61,38.62,46372.0,32.3648,32.3983,32.3396,32.348,46372.0
2018-03-06 13:05:00,38.63,38.63,38.59,38.59,19760.0,32.3564,32.3564,32.3229,32.3229,19760.0
2018-03-06 13:10:00,38.59,38.6,38.51,38.53,392056.0,32.3229,32.3313,32.2559,32.2726,392056.0
2018-03-06 13:15:00,38.52,38.57,38.52,38.57,26960.0,32.2643,32.3061,32.2643,32.3061,26960.0
2018-03-06 13:20:00,38.58,38.59,38.56,38.57,20680.0,32.3145,32.3229,32.2978,32.3061,20680.0
2018-03-06 13:25:00,38.57,38.63,38.56,38.62,30392.0,32.3061,32.3564,32.2978,32.348,30392.0
2018-03-06 13:30:00,38.62,38.63,38.58,38.62,47224.0,32.348,32.3564,32.3145,32.348,47224.0
2018-03-06 13:35:00,38.6,38.62,38.6,38.61,16844.0,32.3313,32.348,32.3313,32.3396,16844.0
2018-03-06 13:40:00,38.62,38.63,38.6,38.62,22532.0,32.348,32.3564,32.3313,32.348,22532.0
2018-03-06 13:45:00,38.63,38.64,38.58,38.6,68084.0,32.3564,32.3648,32.3145,32.3313,68084.0
2018-03-06 13:50:00,38.59,38.62,38.59,38.59,22108.0,32.3229,32.348,32.3229,32.3229,22108.0
2018-03-06 13:55:00,38.58,38.59,38.55,38.56,40108.0,32.3145,32.3229,32.2894,32.2978,40108.0
2018-03-06 14:00:00,38.55,38.57,38.52,38.53,52220.0,32.2894,32.3061,32.2643,32.2726,52220.0
2018-03-06 14:05:00,38.53,38.54,38.49,38.51,54900.0,32.2726,32.281,32.2391,32.2559,54900.0
2018-03-06 14:10:00,38.51,38.52,38.48,38.49,48828.0,32.2559,32.2643,32.2308,32.2391,48828.0
2018-03-06 14:15:00,38.48,38.48,38.44,38.46,56980.0,32.2308,32.2308,32.1972,32.214,56980.0
2018-03-06 14:20:00,38.46,38.49,38.43,38.47,82216.0,32.214,32.2391,32.1889,32.2224,82216.0
2018-03-06 14:25:00,38.46,38.46,38.4,38.41,69820.0,32.214,32.214,32.1637,32.1721,69820.0
2018-03-06 14:30:00,38.4,38.45,38.4,38.42,42800.0,32.1637,32.2056,32.1637,32.1805,42800.0
2018-03-06 14:35:00,38.44,38.49,38.42,38.49,55380.0,32.1972,32.2391,32.1805,32.2391,55380.0
2018-03-06 14:40:00,38.49,38.5,38.48,38.49,59072.0,32.2391,32.2475,32.2308,32.2391,59072.0
2018-03-06 14:45:00,38.48,38.48,38.43,38.46,56520.0,32.2308,32.2308,32.1889,32.214,56520.0
2018-03-06 14:50:00,38.45,38.46,38.44,38.45,45904.0,32.2056,32.214,32.1972,32.2056,45904.0
2018-03-06 14:55:00,38.45,38.46,38.41,38.41,61760.0,32.2056,32.214,32.1721,32.1721,61760.0
2018-03-06 15:00:00,38.41,38.41,38.33,38.34,78932.0,32.1721,32.1721,32.1051,32.1135,78932.0
2018-03-06 15:05:00,38.34,38.38,38.33,38.34,49172.0,32.1135,32.147,32.1051,32.1135,49172.0
2018-03-06 15:10:00,38.34,38.35,38.28,38.28,63588.0,32.1135,32.1219,32.0632,32.0632,63588.0
2018-03-06 15:15:00,38.28,38.31,38.26,38.27,100072.0,32.0632,32.0884,32.0465,32.0549,100072.0
2018-03-06 15:20:00,38.27,38.28,38.26,38.27,55808.0,32.0549,32.0632,32.0465,32.0549,55808.0
2018-03-06 15:25:00,38.27,38.33,38.24,38.29,130772.0,32.0549,32.1051,32.0297,32.0716,130772.0
2018-03-06 15:30:00,38.3,38.3,38.25,38.25,113300.0,32.08,32.08,32.0381,32.0381,113300.0
2018-03-06 15:35:00,38.25,38.28,38.24,38.24,187524.0,32.0381,32.0632,32.0297,32.0297,187524.0
2018-03-06 15:40:00,38.24,38.26,38.21,38.25,168608.0,32.0297,32.0465,32.0046,32.0381,168608.0
2018-03-06 15:45:00,38.25,38.27,38.22,38.27,215944.0,32.0381,32.0549,32.013,32.0549,215944.0
2018-03-06 15:50:00,38.26,38.28,38.24,38.25,201900.0,32.0465,32.0632,32.0297,32.0381,201900.0
2018-03-06 15:55:00,38.25,38.33,38.24,38.32,573560.0,32.0381,32.1051,32.0297,32.0967,573560.0
2018-03-07 09:30:00,38.19,38.38,38.19,38.38,111780.0,31.9878,32.147,31.9878,32.147,111780.0
2018-03-07 09:35:00,38.27,38.27,38.13,38.24,45720.0,32.0549,32.0549,31.9376,32.0297,45720.0
2018-03-07 09:40:00,38.25,38.32,38.15,38.18,38444.0,32.0381,32.0967,31.9543,31.9795,38444.0
2018-03-07 09:45:00,38.18,38.21,38.13,38.16,34660.0,31.9795,32.0046,31.9376,31.9627,34660.0
2018-03-07 09:50:00,38.15,38.24,38.15,38.22,34940.0,31.9543,32.0297,31.9543,32.013,34940.0
2018-03-07 09:55:00,38.22,38.23,38.12,38.13,53396.0,32.013,32.0214,31.9292,31.9376,53396.0
2018-03-07 10:00:00,38.12,38.22,38.12,38.16,121576.0,31.9292,32.013,31.9292,31.9627,121576.0
2018-03-07 10:05:00,38.18,38.27,38.15,38.18,94792.0,31.9795,32.0549,31.9543,31.9795,94792.0
2018-03-07 10:10:00,38.18,38.26,38.16,38.26,109636.0,31.9795,32.0465,31.9627,32.0465,109636.0
2018-03-07 10:15:00,38.23,38.26,38.18,38.2,98756.0,32.0214,32.0465,31.9795,31.9962,98756.0
2018-03-07 10:20:00,38.2,38.31,38.19,38.22,118576.0,31.9962,32.0884,31.9878,32.013,118576.0
2018-03-07 10:25:00,38.22,38.24,38.13,38.15,64016.0,32.013,32.0297,31.9376,31.9543,64016.0
2018-03-07 10:30:00,38.15,38.24,38.12,38.21,39088.0,31.9543,32.0297,31.9292,32.0046,39088.0
2018-03-07 10:35:00,38.23,38.24,38.09,38.09,48856.0,32.0214,32.0297,31.9041,31.9041,48856.0
2018-03-07 10:40:00,38.09,38.12,38.08,38.12,25808.0,31.9041,31.9292,31.8957,31.9292,25808.0
2018-03-07 10:45:00,38.12,38.15,38.1,38.1,83212.0,31.9292,31.9543,31.9125,31.9125,83212.0
2018-03-07 10:50:00,38.08,38.16,38.06,38.13,54032.0,31.8957,31.9627,31.879,31.9376,54032.0
2018-03-07 10:55:00,38.14,38.21,38.13,38.19,123412.0,31.946,32.0046,31.9376,31.9878,123412.0
2018-03-07 11:00:00,38.18,38.33,38.18,38.32,200992.0,31.9795,32.1051,31.9795,32.0967,200992.0
2018-03-07 11:05:00,38.29,38.3,38.22,38.28,20704.0,32.0716,32.08,32.013,32.0632,20704.0
2018-03-07 11:10:00,38.28,38.33,38.23,38.24,51436.0,32.0632,32.1051,32.0214,32.0297,51436.0
2018-03-07 11:15:00,38.24,38.32,38.24,38.29,23200.0,32.0297,32.0967,32.0297,32.0716,23200.0
2018-03-07 11:20:00,38.32,38.33,38.24,38.27,60768.0,32.0967,32.1051,32.0297,32.0549,60768.0
2018-03-07 11:25:00,38.25,38.28,38.23,38.27,35272.0,32.0381,32.0632,32.0214,32.0549,35272.0
2018-03-07 11:30:00,38.27,38.28,38.24,38.27,34624.0,32.0549,32.0632,32.0297,32.0549,34624.0
2018-03-07 11:35:00,38.25,38.28,38.24,38.26,68324.0,32.0381,32.0632,32.0297,32.0465,68324.0
2018-03-07 11:40:00,38.25,38.29,38.24,38.25,26844.0,32.0381,32.0716,32.0297,32.0381,26844.0
2018-03-07 11:45:00,38.25,38.3,38.24,38.27,15084.0,32.0381,32.08,32.0297,32.0549,15084.0
2018-03-07 11:50:00,38.27,38.32,38.26,38.3,16800.0,32.0549,32.0967,32.0465,32.08,16800.0
2018-03-07 11:55:00,38.29,38.32,38.22,38.29,122504.0,32.0716,32.0967,32.013,32.0716,122504.0
2018-03-07 12:00:00,38.28,38.29,38.23,38.29,28532.0,32.0632,32.0716,32.0214,32.0716,28532.0
2018-03-07 12:05:00,38.3,38.3,38.18,38.22,32944.0,32.08,32.08,31.9795,32.013,32944.0
2018-03-07 12:10:00,38.21,38.21,38.12,38.16,15748.0,32.0046,32.0046,31.9292,31.9627,15748.0
2018-03-07 12:15:00,38.17,38.19,38.15,38.19,16476.0,31.9711,31.9878,31.9543,31.9878,16476.0
2018-03-07 12:20:00,38.19,38.19,38.1,38.13,24772.0,31.9878,31.9878,31.9125,31.9376,24772.0
2018-03-07 12:25:00,38.12,38.13,38.1,38.1,32064.0,31.9292,31.9376,31.9125,31.9125,32064.0
2018-03-07 12:30:00,38.11,38.18,38.09,38.18,39100.0,31.9208,31.9795,31.9041,31.9795,39100.0
2018-03-07 12:35:00,38.18,38.2,38.14,38.17,31488.0,31.9795,31.9962,31.946,31.9711,31488.0
2018-03-07 12:40:00,38.16,38.17,38.12,38.14,48268.0,31.9627,31.9711,31.9292,31.946,48268.0
2018-03-07 12:45:00,38.13,38.16,38.13,38.13,41108.0,31.9376,31.9627,31.9376,31.9376,41108.0
2018-03-07 12:50:00,38.13,38.13,38.09,38.09,30308.0,31.9376,31.9376,31.9041,31.9041,30308.0
2018-03-07 12:55:00,38.1,38.11,38.08,38.08,32124.0,31.9125,31.9208,31.8957,31.8957,32124.0
2018-03-07 13:00:00,38.07,38.1,38.04,38.05,54052.0,31.8873,31.9125,31.8622,31.8706,54052.0
2018-03-07 13:05:00,38.06,38.08,38.04,38.07,22520.0,31.879,31.8957,31.8622,31.8873,22520.0
2018-03-07 13:10:00,38.07,38.11,38.07,38.08,41360.0,31.8873,31.9208,31.8873,31.8957,41360.0
2018-03-07 13:15:00,38.1,38.1,38.02,38.07,25164.0,31.9125,31.9125,31.8455,31.8873,25164.0
2018-03-07 13:20:00,38.06,38.08,38.05,38.08,13200.0,31.879,31.8957,31.8706,31.8957,13200.0
2018-03-07 13:25:00,38.09,38.14,38.09,38.14,19272.0,31.9041,31.946,31.9041,31.946,19272.0
2018-03-07 13:30:00,38.14,38.16,38.1,38.11,16680.0,31.946,31.9627,31.9125,31.9208,16680.0
2018-03-07 13:35:00,38.1,38.12,38.09,38.12,20480.0,31.9125,31.9292,31.9041,31.9292,20480.0
2018-03-07 13:40:00,38.12,38.15,38.12,38.14,15932.0,31.9292,31.9543,31.9292,31.946,15932.0
2018-03-07 13:45:00,38.14,38.14,38.1,38.14,23816.0,31.946,31.946,31.9125,31.946,23816.0
2018-03-07 13:50:00,38.13,38.14,38.1,38.12,19188.0,31.9376,31.946,31.9125,31.9292,19188.0
2018-03-07 13:55:00,38.11,38.12,38.07,38.1,29460.0,31.9208,31.9292,31.8873,31.9125,29460.0
2018-03-07 14:00:00,38.09,38.12,38.07,38.08,28948.0,31.9041,31.9292,31.8873,31.8957,28948.0
2018-03-07 14:05:00,38.07,38.13,38.06,38.12,63344.0,31.8873,31.9376,31.879,31.9292,63344.0
2018-03-07 14:10:00,38.12,38.17,38.11,38.16,41388.0,31.9292,31.9711,31.9208,31.9627,41388.0
2018-03-07 14:15:00,38.16,38.16,38.13,38.15,21224.0,31.9627,31.9627,31.9376,31.9543,21224.0
2018-03-07 14:20:00,38.16,38.16,38.14,38.14,12512.0,31.9627,31.9627,31.946,31.946,12512.0
2018-03-07 14:25:00,38.14,38.16,38.12,38.12,37580.0,31.946,31.9627,31.9292,31.9292,37580.0
2018-03-07 14:30:00,38.13,38.17,38.13,38.16,28856.0,31.9376,31.9711,31.9376,31.9627,28856.0
2018-03-07 14:35:00,38.16,38.18,38.15,38.17,13896.0,31.9627,31.9795,31.9543,31.9711,13896.0
2018-03-07 14:40:00,38.16,38.17,38.16,38.17,32516.0,31.9627,31.9711,31.9627,31.9711,32516.0
2018-03-07 14:45:00,38.17,38.21,38.16,38.21,69732.0,31.9711,32.0046,31.9627,32.0046,69732.0
2018-03-07 14:50:00,38.21,38.23,38.18,38.2,27152.0,32.0046,32.0214,31.9795,31.9962,27152.0
2018-03-07 14:55:00,38.19,38.22,38.18,38.22,93772.0,31.9878,32.013,31.9795,32.013,93772.0
2018-03-07 15:00:00,38.22,38.23,38.21,38.23,59764.0,32.013,32.0214,32.0046,32.0214,59764.0
2018-03-07 15:05:00,38.23,38.33,38.22,38.31,48944.0,32.0214,32.1051,32.013,32.0884,48944.0
2018-03-07 15:10:00,38.31,38.32,38.31,38.32,70852.0,32.0884,32.0967,32.0884,32.0967,70852.0
2018-03-07 15:15:00,38.32,38.35,38.31,38.32,44704.0,32.0967,32.1219,32.0884,32.0967,44704.0
2018-03-07 15:20:00,38.31,38.33,38.29,38.32,111940.0,32.0884,32.1051,32.0716,32.0967,111940.0
2018-03-07 15:25:00,38.33,38.35,38.32,38.32,48708.0,32.1051,32.1219,32.0967,32.0967,48708.0
2018-03-07 15:30:00,38.32,38.37,38.32,38.34,57696.0,32.0967,32.1386,32.0967,32.1135,57696.0
2018-03-07 15:35:00,38.34,38.4,38.33,38.39,59512.0,32.1135,32.1637,32.1051,32.1554,59512.0
2018-03-07 15:40:00,38.4,38.42,38.34,38.34,96360.0,32.1637,32.1805,32.1135,32.1135,96360.0
2018-03-07 15:45:00,38.34,38.37,38.33,38.34,107180.0,32.1135,32.1386,32.1051,32.1135,107180.0
2018-03-07 15:50:00,38.35,38.35,38.27,38.28,203344.0,32.1219,32.1219,32.0549,32.0632,203344.0
2018-03-07 15:55:00,38.28,38.34,38.25,38.27,441608.0,32.0632,32.1135,32.0381,32.0549,441608.0
2018-03-08 09:30:00,38.39,38.5,38.31,38.5,90196.0,32.1554,32.2475,32.0884,32.2475,90196.0
2018-03-08 09:35:00,38.48,38.56,38.46,38.49,40200.0,32.2308,32.2978,32.214,32.2391,40200.0
2018-03-08 09:40:00,38.48,38.53,38.45,38.48,32620.0,32.2308,32.2726,32.2056,32.2308,32620.0
2018-03-08 09:45:00,38.48,38.51,38.37,38.39,94976.0,32.2308,32.2559,32.1386,32.1554,94976.0
2018-03-08 09:50:00,38.38,38.38,38.23,38.26,51292.0,32.147,32.147,32.0214,32.0465,51292.0
2018-03-08 09:55:00,38.27,38.35,38.24,38.28,70148.0,32.0549,32.1219,32.0297,32.0632,70148.0
2018-03-08 10:00:00,38.27,38.32,38.26,38.27,90848.0,32.0549,32.0967,32.0465,32.0549,90848.0
2018-03-08 10:05:00,38.26,38.34,38.26,38.32,30100.0,32.0465,32.1135,32.0465,32.0967,30100.0
2018-03-08 10:10:00,38.31,38.34,38.29,38.3,137816.0,32.0884,32.1135,32.0716,32.08,137816.0
2018-03-08 10:15:00,38.32,38.33,38.26,38.3,50332.0,32.0967,32.1051,32.0465,32.08,50332.0
2018-03-08 10:20:00,38.3,38.38,38.3,38.34,154984.0,32.08,32.147,32.08,32.1135,154984.0
2018-03-08 10:25:00,38.34,38.44,38.34,38.39,129968.0,32.1135,32.1972,32.1135,32.1554,129968.0
2018-03-08 10:30:00,38.38,38.4,38.36,38.38,25208.0,32.147,32.1637,32.1302,32.147,25208.0
2018-03-08 10:35:00,38.38,38.49,38.37,38.47,45812.0,32.147,32.2391,32.1386,32.2224,45812.0
2018-03-08 10:40:00,38.46,38.46,38.39,38.39,44916.0,32.214,32.214,32.1554,32.1554,44916.0
2018-03-08 10:45:00,38.38,38.41,38.35,38.41,24400.0,32.147,32.1721,32.1219,32.1721,24400.0
2018-03-08 10:50:00,38.39,38.46,38.39,38.46,18200.0,32.1554,32.214,32.1554,32.214,18200.0
2018-03-08 10:55:00,38.45,38.48,38.45,38.48,33708.0,32.2056,32.2308,32.2056,32.2308,33708.0
2018-03-08 11:00:00,38.46,38.47,38.42,38.42,14552.0,32.214,32.2224,32.1805,32.1805,14552.0
2018-03-08 11:05:00,38.42,38.46,38.41,38.43,21216.0,32.1805,32.214,32.1721,32.1889,21216.0
2018-03-08 11:10:00,38.43,38.47,38.41,38.43,56448.0,32.1889,32.2224,32.1721,32.1889,56448.0
2018-03-08 11:15:00,38.43,38.44,38.41,38.42,38448.0,32.1889,32.1972,32.1721,32.1805,38448.0
2018-03-08 11:20:00,38.42,38.42,38.33,38.34,29272.0,32.1805,32.1805,32.1051,32.1135,29272.0
2018-03-08 11:25:00,38.34,38.35,38.3,38.35,40624.0,32.1135,32.1219,32.08,32.1219,40624.0
2018-03-08 11:30:00,38.36,38.4,38.34,38.36,25116.0,32.1302,32.1637,32.1135,32.1302,25116.0
2018-03-08 11:35:00,38.35,38.37,38.3,38.35,24336.0,32.1219,32.1386,32.08,32.1219,24336.0
2018-03-08 11:40:00,38.35,38.45,38.34,38.44,35216.0,32.1219,32.2056,32.1135,32.1972,35216.0
2018-03-08 11:45:00,38.43,38.49,38.43,38.49,39480.0,32.1889,32.2391,32.1889,32.2391,39480.0
2018-03-08 11:50:00,38.49,38.49,38.42,38.46,51664.0,32.2391,32.2391,32.1805,32.214,51664.0
2018-03-08 11:55:00,38.46,38.48,38.43,38.47,92420.0,32.214,32.2308,32.1889,32.2224,92420.0
2018-03-08 12:00:00,38.47,38.52,38.46,38.51,18744.0,32.2224,32.2643,32.214,32.2559,18744.0
2018-03-08 12:05:00,38.52,38.56,38.48,38.49,61672.0,32.2643,32.2978,32.2308,32.2391,61672.0
2018-03-08 12:10:00,38.48,38.51,38.46,38.46,22000.0,32.2308,32.2559,32.214,32.214,22000.0
2018-03-08 12:15:00,38.46,38.49,38.45,38.49,9112.0,32.214,32.2391,32.2056,32.2391,9112.0
2018-03-08 12:20:00,38.49,38.51,38.46,38.47,29892.0,32.2391,32.2559,32.214,32.2224,29892.0
2018-03-08 12:25:00,38.47,38.52,38.46,38.51,21776.0,32.2224,32.2643,32.214,32.2559,21776.0
2018-03-08 12:30:00,38.5,38.51,38.46,38.46,64132.0,32.2475,32.2559,32.214,32.214,64132.0
2018-03-08 12:35:00,38.45,38.49,38.44,38.47,20236.0,32.2056,32.2391,32.1972,32.2224,20236.0
2018-03-08 12:40:00,38.48,38.51,38.47,38.49,27920.0,32.2308,32.2559,32.2224,32.2391,27920.0
2018-03-08 12:45:00,38.49,38.49,38.47,38.49,11740.0,32.2391,32.2391,32.2224,32.2391,11740.0
2018-03-08 12:50:00,38.49,38.51,38.47,38.48,20080.0,32.2391,32.2559,32.2224,32.2308,20080.0
2018-03-08 12:55:00,38.49,38.49,38.45,38.48,21332.0,32.2391,32.2391,32.2056,32.2308,21332.0
2018-03-08 13:00:00,38.48,38.51,38.48,38.5,31184.0,32.2308,32.2559,32.2308,32.2475,31184.0
2018-03-08 13:05:00,38.5,38.52,38.48,38.49,75408.0,32.2475,32.2643,32.2308,32.2391,75408.0
2018-03-08 13:10:00,38.49,38.51,38.48,38.5,20308.0,32.2391,32.2559,32.2308,32.2475,20308.0
2018-03-08 13:15:00,38.48,38.5,38.48,38.49,12132.0,32.2308,32.2475,32.2308,32.2391,12132.0
2018-03-08 13:20:00,38.5,38.52,38.5,38.5,10552.0,32.2475,32.2643,32.2475,32.2475,10552.0
2018-03-08 13:25:00,38.49,38.55,38.49,38.55,17148.0,32.2391,32.2894,32.2391,32.2894,17148.0
2018-03-08 13:30:00,38.55,38.57,38.55,38.57,26816.0,32.2894,32.3061,32.2894,32.3061,26816.0
2018-03-08 13:35:00,38.57,38.6,38.57,38.59,25852.0,32.3061,32.3313,32.3061,32.3229,25852.0
2018-03-08 13:40:00,38.59,38.6,38.57,38.57,25012.0,32.3229,32.3313,32.3061,32.3061,25012.0
2018-03-08 13:45:00,38.56,38.56,38.51,38.55,24292.0,32.2978,32.2978,32.2559,32.2894,24292.0
2018-03-08 13:50:00,38.55,38.56,38.54,38.55,15412.0,32.2894,32.2978,32.281,32.2894,15412.0
2018-03-08 13:55:00,38.55,38.57,38.54,38.56,25036.0,32.2894,32.3061,32.281,32.2978,25036.0
2018-03-08 14:00:00,38.55,38.56,38.54,38.55,31480.0,32.2894,32.2978,32.281,32.2894,31480.0
2018-03-08 14:05:00,38.55,38.55,38.52,38.52,17504.0,32.2894,32.2894,32.2643,32.2643,17504.0
2018-03-08 14:10:00,38.52,38.53,38.5,38.51,23596.0,32.2643,32.2726,32.2475,32.2559,23596.0
2018-03-08 14:15:00,38.51,38.54,38.49,38.53,15800.0,32.2559,32.281,32.2391,32.2726,15800.0
2018-03-08 14:20:00,38.53,38.56,38.53,38.54,30508.0,32.2726,32.2978,32.2726,32.281,30508.0
2018-03-08 14:25:00,38.54,38.54,38.52,38.52,15728.0,32.281,32.281,32.2643,32.2643,15728.0
2018-03-08 14:30:00,38.52,38.53,38.5,38.53,22900.0,32.2643,32.2726,32.2475,32.2726,22900.0
2018-03-08 14:35:00,38.54,38.54,38.52,38.54,22736.0,32.281,32.281,32.2643,32.281,22736.0
2018-03-08 14:40:00,38.55,38.57,38.54,38.56,27496.0,32.2894,32.3061,32.281,32.2978,27496.0
2018-03-08 14:45:00,38.58,38.61,38.57,38.59,21272.0,32.3145,32.3396,32.3061,32.3229,21272.0
2018-03-08 14:50:00,38.59,38.62,38.59,38.62,26324.0,32.3229,32.348,32.3229,32.348,26324.0
2018-03-08 14:55:00,38.6,38.64,38.6,38.64,29268.0,32.3313,32.3648,32.3313,32.3648,29268.0
2018-03-08 15:00:00,38.64,38.67,38.63,38.66,60344.0,32.3648,32.3899,32.3564,32.3815,60344.0
2018-03-08 15:05:00,38.66,38.67,38.63,38.63,69416.0,32.3815,32.3899,32.3564,32.3564,69416.0
2018-03-08 15:10:00,38.63,38.64,38.61,38.62,30448.0,32.3564,32.3648,32.3396,32.348,30448.0
2018-03-08 15:15:00,38.63,38.65,38.62,38.64,41660.0,32.3564,32.3731,32.348,32.3648,41660.0
2018-03-08 15:20:00,38.64,38.66,38.58,38.59,35492.0,32.3648,32.3815,32.3145,32.3229,35492.0
2018-03-08 15:25:00,38.57,38.57,38.55,38.57,53244.0,32.3061,32.3061,32.2894,32.3061,53244.0
2018-03-08 15:30:00,38.57,38.61,38.56,38.61,75356.0,32.3061,32.3396,32.2978,32.3396,75356.0
2018-03-08 15:35:00,38.62,38.62,38.59,38.59,62208.0,32.348,32.348,32.3229,32.3229,62208.0
2018-03-08 15:40:00,38.59,38.6,38.57,38.58,92648.0,32.3229,32.3313,32.3061,32.3145,92648.0
2018-03-08 15:45:00,38.57,38.58,38.54,38.56,147016.0,32.3061,32.3145,32.281,32.2978,147016.0
2018-03-08 15:50:00,38.56,38.6,38.56,38.56,119592.0,32.2978,32.3313,32.2978,32.2978,119592.0
2018-03-08 15:55:00,38.57,38.59,38.49,38.57,420800.0,32.3061,32.3229,32.2391,32.3061,420800.0
2018-03-09 09:30:00,38.59,38.59,38.32,38.42,140612.0,32.3229,32.3229,32.0967,32.1805,140612.0
2018-03-09 09:35:00,38.44,38.52,38.38,38.51,56340.0,32.1972,32.2643,32.147,32.2559,56340.0
2018-03-09 09:40:00,38.52,38.56,38.4,38.4,88360.0,32.2643,32.2978,32.1637,32.1637,88360.0
2018-03-09 09:45:00,38.42,38.49,38.4,38.49,33244.0,32.1805,32.2391,32.1637,32.2391,33244.0
2018-03-09 09:50:00,38.48,38.49,38.34,38.39,84560.0,32.2308,32.2391,32.1135,32.1554,84560.0
2018-03-09 09:55:00,38.38,38.53,38.38,38.53,144380.0,32.147,32.2726,32.147,32.2726,144380.0
2018-03-09 10:00:00,38.52,38.53,38.42,38.48,65984.0,32.2643,32.2726,32.1805,32.2308,65984.0
2018-03-09 10:05:00,38.48,38.5,38.42,38.44,95328.0,32.2308,32.2475,32.1805,32.1972,95328.0
2018-03-09 10:10:00,38.43,38.57,38.43,38.52,84504.0,32.1889,32.3061,32.1889,32.2643,84504.0
2018-03-09 10:15:00,38.52,38.63,38.52,38.59,133740.0,32.2643,32.3564,32.2643,32.3229,133740.0
2018-03-09 10:20:00,38.58,38.65,38.58,38.62,60648.0,32.3145,32.3731,32.3145,32.348,60648.0
2018-03-09 10:25:00,38.6,38.68,38.6,38.63,78404.0,32.3313,32.3983,32.3313,32.3564,78404.0
2018-03-09 10:30:00,38.6,38.62,38.51,38.59,25656.0,32.3313,32.348,32.2559,32.3229,25656.0
2018-03-09 10:35:00,38.59,38.6,38.54,38.56,23720.0,32.3229,32.3313,32.281,32.2978,23720.0
2018-03-09 10:40:00,38.54,38.56,38.52,38.55,32464.0,32.281,32.2978,32.2643,32.2894,32464.0
2018-03-09 10:45:00,38.53,38.6,38.51,38.6,31224.0,32.2726,32.3313,32.2559,32.3313,31224.0
2018-03-09 10:50:00,38.59,38.59,38.49,38.49,28536.0,32.3229,32.3229,32.2391,32.2391,28536.0
2018-03-09 10:55:00,38.49,38.51,38.43,38.47,47252.0,32.2391,32.2559,32.1889,32.2224,47252.0
2018-03-09 11:00:00,38.48,38.54,38.47,38.54,50652.0,32.2308,32.281,32.2224,32.281,50652.0
2018-03-09 11:05:00,38.52,38.53,38.46,38.53,35072.0,32.2643,32.2726,32.214,32.2726,35072.0
2018-03-09 11:10:00,38.53,38.55,38.49,38.51,25976.0,32.2726,32.2894,32.2391,32.2559,25976.0
2018-03-09 11:15:00,38.52,38.57,38.5,38.52,35044.0,32.2643,32.3061,32.2475,32.2643,35044.0
2018-03-09 11:20:00,38.52,38.55,38.51,38.54,39276.0,32.2643,32.2894,32.2559,32.281,39276.0
2018-03-09 11:25:00,38.55,38.55,38.52,38.53,18800.0,32.2894,32.2894,32.2643,32.2726,18800.0
2018-03-09 11:30:00,38.53,38.55,38.51,38.55,19940.0,32.2726,32.2894,32.2559,32.2894,19940.0
2018-03-09 11:35:00,38.55,38.59,38.52,38.58,26784.0,32.2894,32.3229,32.2643,32.3145,26784.0
2018-03-09 11:40:00,38.58,38.66,38.55,38.63,28700.0,32.3145,32.3815,32.2894,32.3564,28700.0
2018-03-09 11:45:00,38.62,38.63,38.6,38.62,17144.0,32.348,32.3564,32.3313,32.348,17144.0
2018-03-09 11:50:00,38.62,38.64,38.47,38.49,163224.0,32.348,32.3648,32.2224,32.2391,163224.0
2018-03-09 11:55:00,38.49,38.55,38.48,38.54,34468.0,32.2391,32.2894,32.2308,32.281,34468.0
2018-03-09 12:00:00,38.56,38.57,38.49,38.52,31808.0,32.2978,32.3061,32.2391,32.2643,31808.0
2018-03-09 12:05:00,38.51,38.52,38.47,38.51,104620.0,32.2559,32.2643,32.2224,32.2559,104620.0
2018-03-09 12:10:00,38.51,38.54,38.51,38.54,13904.0,32.2559,32.281,32.2559,32.281,13904.0
2018-03-09 12:15:00,38.53,38.58,38.53,38.58,7600.0,32.2726,32.3145,32.2726,32.3145,7600.0
2018-03-09 12:20:00,38.56,38.56,38.53,38.53,20600.0,32.2978,32.2978,32.2726,32.2726,20600.0
2018-03-09 12:25:00,38.52,38.57,38.5,38.55,35984.0,32.2643,32.3061,32.2475,32.2894,35984.0
2018-03-09 12:30:00,38.56,38.58,38.54,38.58,18988.0,32.2978,32.3145,32.281,32.3145,18988.0
2018-03-09 12:35:00,38.58,38.58,38.55,38.56,71888.0,32.3145,32.3145,32.2894,32.2978,71888.0
2018-03-09 12:40:00,38.55,38.55,38.49,38.49,35692.0,32.2894,32.2894,32.2391,32.2391,35692.0
2018-03-09 12:45:00,38.49,38.5,38.44,38.44,23260.0,32.2391,32.2475,32.1972,32.1972,23260.0
2018-03-09 12:50:00,38.44,38.46,38.43,38.46,33704.0,32.1972,32.214,32.1889,32.214,33704.0
2018-03-09 12:55:00,38.46,38.47,38.45,38.47,15492.0,32.214,32.2224,32.2056,32.2224,15492.0
2018-03-09 13:00:00,38.47,38.48,38.44,38.45,53008.0,32.2224,32.2308,32.1972,32.2056,53008.0
2018-03-09 13:05:00,38.45,38.45,38.42,38.45,28040.0,32.2056,32.2056,32.1805,32.2056,28040.0
2018-03-09 13:10:00,38.45,38.5,38.45,38.49,64148.0,32.2056,32.2475,32.2056,32.2391,64148.0
2018-03-09 13:15:00,38.5,38.54,38.5,38.53,26684.0,32.2475,32.281,32.2475,32.2726,26684.0
2018-03-09 13:20:00,38.55,38.58,38.55,38.55,38416.0,32.2894,32.3145,32.2894,32.2894,38416.0
2018-03-09 13:25:00,38.55,38.56,38.54,38.56,33444.0,32.2894,32.2978,32.281,32.2978,33444.0
2018-03-09 13:30:00,38.56,38.56,38.52,38.53,47880.0,32.2978,32.2978,32.2643,32.2726,47880.0
2018-03-09 13:35:00,38.53,38.53,38.49,38.5,31676.0,32.2726,32.2726,32.2391,32.2475,31676.0
2018-03-09 13:40:00,38.52,38.52,38.51,38.52,19800.0,32.2643,32.2643,32.2559,32.2643,19800.0
2018-03-09 13:45:00,38.52,38.54,38.51,38.51,38868.0,32.2643,32.281,32.2559,32.2559,38868.0
2018-03-09 13:50:00,38.51,38.52,38.5,38.52,23472.0,32.2559,32.2643,32.2475,32.2643,23472.0
2018-03-09 13:55:00,38.52,38.53,38.49,38.53,71500.0,32.2643,32.2726,32.2391,32.2726,71500.0
2018-03-09 14:00:00,38.55,38.55,38.52,38.55,37944.0,32.2894,32.2894,32.2643,32.2894,37944.0
2018-03-09 14:05:00,38.54,38.55,38.53,38.54,14460.0,32.281,32.2894,32.2726,32.281,14460.0
2018-03-09 14:10:00,38.53,38.54,38.51,38.51,26436.0,32.2726,32.281,32.2559,32.2559,26436.0
2018-03-09 14:15:00,38.51,38.51,38.49,38.51,27624.0,32.2559,32.2559,32.2391,32.2559,27624.0
2018-03-09 14:20:00,38.51,38.51,38.47,38.47,25800.0,32.2559,32.2559,32.2224,32.2224,25800.0
2018-03-09 14:25:00,38.46,38.46,38.42,38.45,35040.0,32.214,32.214,32.1805,32.2056,35040.0
2018-03-09 14:30:00,38.45,38.46,38.42,38.45,24472.0,32.2056,32.214,32.1805,32.2056,24472.0
2018-03-09 14:35:00,38.46,38.49,38.45,38.48,21204.0,32.214,32.2391,32.2056,32.2308,21204.0
2018-03-09 14:40:00,38.48,38.5,38.47,38.49,21432.0,32.2308,32.2475,32.2224,32.2391,21432.0
2018-03-09 14:45:00,38.49,38.49,38.46,38.47,37496.0,32.2391,32.2391,32.214,32.2224,37496.0
2018-03-09 14:50:00,38.46,38.48,38.41,38.43,37064.0,32.214,32.2308,32.1721,32.1889,37064.0
2018-03-09 14:55:00,38.43,38.43,38.42,38.43,30312.0,32.1889,32.1889,32.1805,32.1889,30312.0
2018-03-09 15:00:00,38.44,38.45,38.43,38.45,16284.0,32.1972,32.2056,32.1889,32.2056,16284.0
2018-03-09 15:05:00,38.44,38.45,38.42,38.44,43300.0,32.1972,32.2056,32.1805,32.1972,43300.0
2018-03-09 15:10:00,38.44,38.46,38.42,38.46,56012.0,32.1972,32.214,32.1805,32.214,56012.0
2018-03-09 15:15:00,38.46,38.46,38.41,38.42,53004.0,32.214,32.214,32.1721,32.1805,53004.0
2018-03-09 15:20:00,38.42,38.45,38.38,38.44,50304.0,32.1805,32.2056,32.147,32.1972,50304.0
2018-03-09 15:25:00,38.44,38.51,38.44,38.51,56480.0,32.1972,32.2559,32.1972,32.2559,56480.0
2018-03-09 15:30:00,38.51,38.55,38.5,38.54,79548.0,32.2559,32.2894,32.2475,32.281,79548.0
2018-03-09 15:35:00,38.54,38.58,38.53,38.58,94600.0,32.281,32.3145,32.2726,32.3145,94600.0
2018-03-09 15:40:00,38.58,38.61,38.57,38.61,127004.0,32.3145,32.3396,32.3061,32.3396,127004.0
2018-03-09 15:45:00,38.61,38.63,38.58,38.6,131200.0,32.3396,32.3564,32.3145,32.3313,131200.0
2018-03-09 15:50:00,38.61,38.66,38.6,38.63,219928.0,32.3396,32.3815,32.3313,32.3564,219928.0
2018-03-09 15:55:00,38.64,38.72,38.64,38.7,510760.0,32.3648,32.4318,32.3648,32.415,510760.0
2018-03-12 09:30:00,38.68,38.75,38.55,38.71,154024.0,32.3983,32.4569,32.2894,32.4234,154024.0
2018-03-12 09:35:00,38.69,38.72,38.59,38.61,89432.0,32.4066,32.4318,32.3229,32.3396,89432.0
2018-03-12 09:40:00,38.62,38.65,38.53,38.54,68232.0,32.348,32.3731,32.2726,32.281,68232.0
2018-03-12 09:45:00,38.53,38.59,38.5,38.58,122548.0,32.2726,32.3229,32.2475,32.3145,122548.0
2018-03-12 09:50:00,38.58,38.6,38.51,38.58,76868.0,32.3145,32.3313,32.2559,32.3145,76868.0
2018-03-12 09:55:00,38.56,38.6,38.55,38.56,88352.0,32.2978,32.3313,32.2894,32.2978,88352.0
2018-03-12 10:00:00,38.56,38.56,38.45,38.45,68188.0,32.2978,32.2978,32.2056,32.2056,68188.0
2018-03-12 10:05:00,38.44,38.49,38.42,38.47,61252.0,32.1972,32.2391,32.1805,32.2224,61252.0
2018-03-12 10:10:00,38.47,38.57,38.47,38.5,56032.0,32.2224,32.3061,32.2224,32.2475,56032.0
2018-03-12 10:15:00,38.51,38.52,38.48,38.51,52764.0,32.2559,32.2643,32.2308,32.2559,52764.0
2018-03-12 10:20:00,38.49,38.5,38.45,38.45,39760.0,32.2391,32.2475,32.2056,32.2056,39760.0
2018-03-12 10:25:00,38.45,38.45,38.38,38.42,67904.0,32.2056,32.2056,32.147,32.1805,67904.0
2018-03-12 10:30:00,38.42,38.45,38.42,38.43,65972.0,32.1805,32.2056,32.1805,32.1889,65972.0
2018-03-12 10:35:00,38.43,38.48,38.42,38.48,68240.0,32.1889,32.2308,32.1805,32.2308,68240.0
2018-03-12 10:40:00,38.49,38.5,38.47,38.49,40040.0,32.2391,32.2475,32.2224,32.2391,40040.0
2018-03-12 10:45:00,38.49,38.57,38.48,38.57,46264.0,32.2391,32.3061,32.2308,32.3061,46264.0
2018-03-12 10:50:00,38.57,38.59,38.53,38.53,97644.0,32.3061,32.3229,32.2726,32.2726,97644.0
2018-03-12 10:55:00,38.53,38.54,38.51,38.51,42880.0,32.2726,32.281,32.2559,32.2559,42880.0
2018-03-12 11:00:00,38.5,38.51,38.46,38.46,37768.0,32.2475,32.2559,32.214,32.214,37768.0
2018-03-12 11:05:00,38.46,38.47,38.43,38.43,47796.0,32.214,32.2224,32.1889,32.1889,47796.0
2018-03-12 11:10:00,38.44,38.5,38.43,38.48,40256.0,32.1972,32.2475,32.1889,32.2308,40256.0
2018-03-12 11:15:00,38.48,38.55,38.48,38.55,31484.0,32.2308,32.2894,32.2308,32.2894,31484.0
2018-03-12 11:20:00,38.54,38.59,38.52,38.58,56356.0,32.281,32.3229,32.2643,32.3145,56356.0
2018-03-12 11:25:00,38.59,38.59,38.54,38.56,76860.0,32.3229,32.3229,32.281,32.2978,76860.0
2018-03-12 11:30:00,38.56,38.59,38.55,38.57,56260.0,32.2978,32.3229,32.2894,32.3061,56260.0
2018-03-12 11:35:00,38.58,38.58,38.52,38.54,57896.0,32.3145,32.3145,32.2643,32.281,57896.0
2018-03-12 11:40:00,38.53,38.57,38.53,38.57,62120.0,32.2726,32.3061,32.2726,32.3061,62120.0
2018-03-12 11:45:00,38.57,38.57,38.52,38.54,53532.0,32.3061,32.3061,32.2643,32.281,53532.0
2018-03-12 11:50:00,38.55,38.57,38.53,38.57,36492.0,32.2894,32.3061,32.2726,32.3061,36492.0
2018-03-12 11:55:00,38.57,38.57,38.52,38.53,26520.0,32.3061,32.3061,32.2643,32.2726,26520.0
2018-03-12 12:00:00,38.54,38.58,38.53,38.57,46864.0,32.281,32.3145,32.2726,32.3061,46864.0
2018-03-12 12:05:00,38.57,38.57,38.55,38.57,51568.0,32.3061,32.3061,32.2894,32.3061,51568.0
2018-03-12 12:10:00,38.57,38.57,38.52,38.56,67280.0,32.3061,32.3061,32.2643,32.2978,67280.0
2018-03-12 12:15:00,38.56,38.57,38.54,38.55,58000.0,32.2978,32.3061,32.281,32.2894,58000.0
2018-03-12 12:20:00,38.55,38.58,38.53,38.58,110400.0,32.2894,32.3145,32.2726,32.3145,110400.0
2018-03-12 12:25:00,38.59,38.59,38.56,38.58,112332.0,32.3229,32.3229,32.2978,32.3145,112332.0
2018-03-12 12:30:00,38.57,38.58,38.54,38.54,98556.0,32.3061,32.3145,32.281,32.281,98556.0
2018-03-12 12:35:00,38.54,38.56,38.52,38.54,92136.0,32.281,32.2978,32.2643,32.281,92136.0
2018-03-12 12:40:00,38.54,38.59,38.54,38.58,31760.0,32.281,32.3229,32.281,32.3145,31760.0
2018-03-12 12:45:00,38.57,38.59,38.55,38.56,42924.0,32.3061,32.3229,32.2894,32.2978,42924.0
2018-03-12 12:50:00,38.57,38.57,38.55,38.55,32196.0,32.3061,32.3061,32.2894,32.2894,32196.0
2018-03-12 12:55:00,38.56,38.56,38.5,38.54,45728.0,32.2978,32.2978,32.2475,32.281,45728.0
2018-03-12 13:00:00,38.54,38.59,38.54,38.58,38908.0,32.281,32.3229,32.281,32.3145,38908.0
2018-03-12 13:05:00,38.58,38.59,38.56,38.56,39808.0,32.3145,32.3229,32.2978,32.2978,39808.0
2018-03-12 13:10:00,38.57,38.61,38.56,38.6,67356.0,32.3061,32.3396,32.2978,32.3313,67356.0
2018-03-12 13:15:00,38.6,38.6,38.57,38.57,83708.0,32.3313,32.3313,32.3061,32.3061,83708.0
2018-03-12 13:20:00,38.57,38.58,38.5,38.52,49432.0,32.3061,32.3145,32.2475,32.2643,49432.0
2018-03-12 13:25:00,38.52,38.52,38.49,38.5,75540.0,32.2643,32.2643,32.2391,32.2475,75540.0
2018-03-12 13:30:00,38.51,38.52,38.43,38.44,43836.0,32.2559,32.2643,32.1889,32.1972,43836.0
2018-03-12 13:35:00,38.44,38.47,38.43,38.46,48048.0,32.1972,32.2224,32.1889,32.214,48048.0
2018-03-12 13:40:00,38.46,38.49,38.41,38.48,46752.0,32.214,32.2391,32.1721,32.2308,46752.0
2018-03-12 13:45:00,38.48,38.54,38.48,38.52,36512.0,32.2308,32.281,32.2308,32.2643,36512.0
2018-03-12 13:50:00,38.52,38.55,38.51,38.55,28488.0,32.2643,32.2894,32.2559,32.2894,28488.0
2018-03-12 13:55:00,38.56,38.58,38.54,38.55,46788.0,32.2978,32.3145,32.281,32.2894,46788.0
2018-03-12 14:00:00,38.56,38.58,38.55,38.58,73908.0,32.2978,32.3145,32.2894,32.3145,73908.0
2018-03-12 14:05:00,38.58,38.6,38.56,38.57,54736.0,32.3145,32.3313,32.2978,32.3061,54736.0
2018-03-12 14:10:00,38.56,38.6,38.55,38.6,41720.0,32.2978,32.3313,32.2894,32.3313,41720.0
2018-03-12 14:15:00,38.6,38.6,38.58,38.59,31684.0,32.3313,32.3313,32.3145,32.3229,31684.0
2018-03-12 14:20:00,38.59,38.61,38.58,38.6,32096.0,32.3229,32.3396,32.3145,32.3313,32096.0
2018-03-12 14:25:00,38.6,38.61,38.57,38.57,63572.0,32.3313,32.3396,32.3061,32.3061,63572.0
2018-03-12 14:30:00,38.57,38.59,38.56,38.58,37692.0,32.3061,32.3229,32.2978,32.3145,37692.0
2018-03-12 14:35:00,38.59,38.59,38.56,38.56,55672.0,32.3229,32.3229,32.2978,32.2978,55672.0
2018-03-12 14:40:00,38.57,38.58,38.55,38.56,44400.0,32.3061,32.3145,32.2894,32.2978,44400.0
2018-03-12 14:45:00,38.56,38.56,38.5,38.51,61488.0,32.2978,32.2978,32.2475,32.2559,61488.0
2018-03-12 14:50:00,38.51,38.53,38.49,38.51,75972.0,32.2559,32.2726,32.2391,32.2559,75972.0
2018-03-12 14:55:00,38.51,38.54,38.5,38.53,33984.0,32.2559,32.281,32.2475,32.2726,33984.0
2018-03-12 15:00:00,38.53,38.58,38.51,38.57,86368.0,32.2726,32.3145,32.2559,32.3061,86368.0
2018-03-12 15:05:00,38.57,38.58,38.53,38.54,63772.0,32.3061,32.3145,32.2726,32.281,63772.0
2018-03-12 15:10:00,38.55,38.55,38.52,38.53,65448.0,32.2894,32.2894,32.2643,32.2726,65448.0
2018-03-12 15:15:00,38.54,38.55,38.51,38.55,143324.0,32.281,32.2894,32.2559,32.2894,143324.0
2018-03-12 15:20:00,38.54,38.56,38.52,38.52,58424.0,32.281,32.2978,32.2643,32.2643,58424.0
2018-03-12 15:25:00,38.52,38.54,38.51,38.53,76236.0,32.2643,32.281,32.2559,32.2726,76236.0
2018-03-12 15:30:00,38.54,38.61,38.53,38.6,92808.0,32.281,32.3396,32.2726,32.3313,92808.0
2018-03-12 15:35:00,38.6,38.62,38.57,38.62,98188.0,32.3313,32.348,32.3061,32.348,98188.0
2018-03-12 15:40:00,38.62,38.65,38.61,38.63,110880.0,32.348,32.3731,32.3396,32.3564,110880.0
2018-03-12 15:45:00,38.63,38.68,38.63,38.66,272032.0,32.3564,32.3983,32.3564,32.3815,272032.0
2018-03-12 15:50:00,38.66,38.67,38.63,38.63,179928.0,32.3815,32.3899,32.3564,32.3564,179928.0
2018-03-12 15:55:00,38.64,38.66,38.6,38.6,326676.0,32.3648,32.3815,32.3313,32.3313,326676.0
2018-03-13 09:30:00,38.81,38.89,38.75,38.84,147672.0,32.5072,32.5742,32.4569,32.5323,147672.0
2018-03-13 09:35:00,38.85,38.97,38.85,38.93,36428.0,32.5407,32.6412,32.5407,32.6077,36428.0
2018-03-13 09:40:00,38.93,38.99,38.91,38.98,37380.0,32.6077,32.6579,32.5909,32.6496,37380.0
2018-03-13 09:45:00,38.99,39.0,38.96,39.0,73572.0,32.6579,32.6663,32.6328,32.6663,73572.0
2018-03-13 09:50:00,39.0,39.1,38.99,39.1,37740.0,32.6663,32.7501,32.6579,32.7501,37740.0
2018-03-13 09:55:00,39.09,39.09,38.99,38.99,57120.0,32.7417,32.7417,32.6579,32.6579,57120.0
2018-03-13 10:00:00,39.01,39.04,38.95,39.04,59452.0,32.6747,32.6998,32.6244,32.6998,59452.0
2018-03-13 10:05:00,39.04,39.05,39.0,39.03,63036.0,32.6998,32.7082,32.6663,32.6914,63036.0
2018-03-13 10:10:00,39.02,39.04,38.98,39.01,82160.0,32.6831,32.6998,32.6496,32.6747,82160.0
2018-03-13 10:15:00,39.0,39.0,38.93,38.93,60852.0,32.6663,32.6663,32.6077,32.6077,60852.0
2018-03-13 10:20:00,38.95,38.97,38.92,38.92,28528.0,32.6244,32.6412,32.5993,32.5993,28528.0
2018-03-13 10:25:00,38.94,38.96,38.87,38.87,40536.0,32.616,32.6328,32.5574,32.5574,40536.0
2018-03-13 10:30:00,38.88,38.91,38.87,38.89,20120.0,32.5658,32.5909,32.5574,32.5742,20120.0
2018-03-13 10:35:00,38.88,38.91,38.84,38.9,30964.0,32.5658,32.5909,32.5323,32.5825,30964.0
2018-03-13 10:40:00,38.88,38.92,38.87,38.88,40916.0,32.5658,32.5993,32.5574,32.5658,40916.0
2018-03-13 10:45:00,38.88,38.88,38.84,38.87,27720.0,32.5658,32.5658,32.5323,32.5574,27720.0
2018-03-13 10:50:00,38.86,38.94,38.86,38.92,20992.0,32.549,32.616,32.549,32.5993,20992.0
2018-03-13 10:55:00,38.93,39.02,38.93,39.02,55892.0,32.6077,32.6831,32.6077,32.6831,55892.0
2018-03-13 11:00:00,39.02,39.03,38.96,38.99,41600.0,32.6831,32.6914,32.6328,32.6579,41600.0
2018-03-13 11:05:00,38.97,39.05,38.97,39.01,27352.0,32.6412,32.7082,32.6412,32.6747,27352.0
2018-03-13 11:10:00,39.02,39.02,38.98,38.98,21820.0,32.6831,32.6831,32.6496,32.6496,21820.0
2018-03-13 11:15:00,38.98,39.02,38.98,39.01,34108.0,32.6496,32.6831,32.6496,32.6747,34108.0
2018-03-13 11:20:00,39.02,39.04,38.94,38.95,29800.0,32.6831,32.6998,32.616,32.6244,29800.0
2018-03-13 11:25:00,38.95,38.95,38.88,38.9,51872.0,32.6244,32.6244,32.5658,32.5825,51872.0
2018-03-13 11:30:00,38.9,38.9,38.82,38.85,53116.0,32.5825,32.5825,32.5155,32.5407,53116.0
2018-03-13 11:35:00,38.87,38.87,38.83,38.83,27852.0,32.5574,32.5574,32.5239,32.5239,27852.0
2018-03-13 11:40:00,38.83,38.92,38.83,38.92,60060.0,32.5239,32.5993,32.5239,32.5993,60060.0
2018-03-13 11:45:00,38.92,38.93,38.88,38.89,44112.0,32.5993,32.6077,32.5658,32.5742,44112.0
2018-03-13 11:50:00,38.89,38.9,38.85,38.88,26008.0,32.5742,32.5825,32.5407,32.5658,26008.0
2018-03-13 11:55:00,38.88,38.88,38.79,38.82,51028.0,32.5658,32.5658,32.4904,32.5155,51028.0
2018-03-13 12:00:00,38.82,38.82,38.75,38.76,44820.0,32.5155,32.5155,32.4569,32.4653,44820.0
2018-03-13 12:05:00,38.78,38.83,38.77,38.8,46808.0,32.482,32.5239,32.4737,32.4988,46808.0
2018-03-13 12:10:00,38.78,38.8,38.75,38.77,53684.0,32.482,32.4988,32.4569,32.4737,53684.0
2018-03-13 12:15:00,38.74,38.8,38.73,38.74,41996.0,32.4485,32.4988,32.4402,32.4485,41996.0
2018-03-13 12:20:00,38.74,38.76,38.73,38.73,33900.0,32.4485,32.4653,32.4402,32.4402,33900.0
2018-03-13 12:25:00,38.72,38.73,38.64,38.66,53992.0,32.4318,32.4402,32.3648,32.3815,53992.0
2018-03-13 12:30:00,38.67,38.68,38.65,38.66,19508.0,32.3899,32.3983,32.3731,32.3815,19508.0
2018-03-13 12:35:00,38.65,38.65,38.59,38.6,54920.0,32.3731,32.3731,32.3229,32.3313,54920.0
2018-03-13 12:40:00,38.6,38.65,38.6,38.6,64960.0,32.3313,32.3731,32.3313,32.3313,64960.0
2018-03-13 12:45:00,38.6,38.64,38.6,38.6,43692.0,32.3313,32.3648,32.3313,32.3313,43692.0
2018-03-13 12:50:00,38.6,38.63,38.6,38.63,44944.0,32.3313,32.3564,32.3313,32.3564,44944.0
2018-03-13 12:55:00,38.64,38.66,38.6,38.61,60344.0,32.3648,32.3815,32.3313,32.3396,60344.0
2018-03-13 13:00:00,38.62,38.67,38.62,38.67,24000.0,32.348,32.3899,32.348,32.3899,24000.0
2018-03-13 13:05:00,38.67,38.68,38.61,38.67,40732.0,32.3899,32.3983,32.3396,32.3899,40732.0
2018-03-13 13:10:00,38.65,38.69,38.64,38.66,21824.0,32.3731,32.4066,32.3648,32.3815,21824.0
2018-03-13 13:15:00,38.66,38.69,38.64,38.66,33072.0,32.3815,32.4066,32.3648,32.3815,33072.0
2018-03-13 13:20:00,38.64,38.69,38.63,38.68,17576.0,32.3648,32.4066,32.3564,32.3983,17576.0
2018-03-13 13:25:00,38.69,38.71,38.68,38.69,45308.0,32.4066,32.4234,32.3983,32.4066,45308.0
2018-03-13 13:30:00,38.7,38.7,38.66,38.68,28808.0,32.415,32.415,32.3815,32.3983,28808.0
2018-03-13 13:35:00,38.66,38.74,38.66,38.72,50092.0,32.3815,32.4485,32.3815,32.4318,50092.0
2018-03-13 13:40:00,38.7,38.7,38.63,38.63,27664.0,32.415,32.415,32.3564,32.3564,27664.0
2018-03-13 13:45:00,38.62,38.64,38.58,38.58,27736.0,32.348,32.3648,32.3145,32.3145,27736.0
2018-03-13 13:50:00,38.59,38.61,38.59,38.59,20940.0,32.3229,32.3396,32.3229,32.3229,20940.0
2018-03-13 13:55:00,38.59,38.6,38.55,38.57,39304.0,32.3229,32.3313,32.2894,32.3061,39304.0
2018-03-13 14:00:00,38.57,38.61,38.56,38.6,60744.0,32.3061,32.3396,32.2978,32.3313,60744.0
2018-03-13 14:05:00,38.6,38.62,38.58,38.6,29488.0,32.3313,32.348,32.3145,32.3313,29488.0
2018-03-13 14:10:00,38.6,38.61,38.58,38.59,19892.0,32.3313,32.3396,32.3145,32.3229,19892.0
2018-03-13 14:15:00,38.59,38.59,38.54,38.54,46696.0,32.3229,32.3229,32.281,32.281,46696.0
2018-03-13 14:20:00,38.55,38.57,38.53,38.56,32444.0,32.2894,32.3061,32.2726,32.2978,32444.0
2018-03-13 14:25:00,38.56,38.58,38.52,38.54,31820.0,32.2978,32.3145,32.2643,32.281,31820.0
2018-03-13 14:30:00,38.53,38.59,38.52,38.57,30644.0,32.2726,32.3229,32.2643,32.3061,30644.0
2018-03-13 14:35:00,38.58,38.61,38.57,38.59,41100.0,32.3145,32.3396,32.3061,32.3229,41100.0
2018-03-13 14:40:00,38.58,38.58,38.56,38.57,31512.0,32.3145,32.3145,32.2978,32.3061,31512.0
2018-03-13 14:45:00,38.58,38.58,38.52,38.52,35372.0,32.3145,32.3145,32.2643,32.2643,35372.0
2018-03-13 14:50:00,38.53,38.54,38.51,38.54,72412.0,32.2726,32.281,32.2559,32.281,72412.0
2018-03-13 14:55:00,38.54,38.61,38.52,38.57,105648.0,32.281,32.3396,32.2643,32.3061,105648.0
2018-03-13 15:00:00,38.56,38.63,38.56,38.62,67464.0,32.2978,32.3564,32.2978,32.348,67464.0
2018-03-13 15:05:00,38.63,38.67,38.56,38.58,91084.0,32.3564,32.3899,32.2978,32.3145,91084.0
2018-03-13 15:10:00,38.58,38.6,38.54,38.59,81492.0,32.3145,32.3313,32.281,32.3229,81492.0
2018-03-13 15:15:00,38.58,38.64,38.58,38.62,64696.0,32.3145,32.3648,32.3145,32.348,64696.0
2018-03-13 15:20:00,38.62,38.63,38.57,38.61,126464.0,32.348,32.3564,32.3061,32.3396,126464.0
2018-03-13 15:25:00,38.62,38.65,38.59,38.59,70364.0,32.348,32.3731,32.3229,32.3229,70364.0
2018-03-13 15:30:00,38.59,38.61,38.57,38.58,61028.0,32.3229,32.3396,32.3061,32.3145,61028.0
2018-03-13 15:35:00,38.58,38.58,38.54,38.57,75524.0,32.3145,32.3145,32.281,32.3061,75524.0
2018-03-13 15:40:00,38.57,38.57,38.52,38.52,182068.0,32.3061,32.3061,32.2643,32.2643,182068.0
2018-03-13 15:45:00,38.52,38.62,38.52,38.61,146188.0,32.2643,32.348,32.2643,32.3396,146188.0
2018-03-13 15:50:00,38.61,38.7,38.61,38.66,179596.0,32.3396,32.415,32.3396,32.3815,179596.0
2018-03-13 15:55:00,38.66,38.7,38.64,38.66,363400.0,32.3815,32.415,32.3648,32.3815,363400.0
2018-03-14 09:30:00,39.02,39.35,39.01,39.26,757108.0,32.6831,32.9595,32.6747,32.8841,757108.0
2018-03-14 09:35:00,39.26,39.35,39.23,39.33,270724.0,32.8841,32.9595,32.8589,32.9427,270724.0
2018-03-14 09:40:00,39.34,39.37,39.12,39.16,178496.0,32.9511,32.9762,32.7668,32.8003,178496.0
2018-03-14 09:45:00,39.16,39.35,39.15,39.33,202216.0,32.8003,32.9595,32.7919,32.9427,202216.0
2018-03-14 09:50:00,39.32,39.37,39.23,39.36,171412.0,32.9343,32.9762,32.8589,32.9678,171412.0
2018-03-14 09:55:00,39.34,39.37,39.3,39.32,91236.0,32.9511,32.9762,32.9176,32.9343,91236.0
2018-03-14 10:00:00,39.3,39.3,39.15,39.22,109112.0,32.9176,32.9176,32.7919,32.8506,109112.0
2018-03-14 10:05:00,39.24,39.26,39.2,39.21,72572.0,32.8673,32.8841,32.8338,32.8422,72572.0
2018-03-14 10:10:00,39.21,39.22,39.13,39.14,133760.0,32.8422,32.8506,32.7752,32.7836,133760.0
2018-03-14 10:15:00,39.12,39.22,39.12,39.13,41764.0,32.7668,32.8506,32.7668,32.7752,41764.0
2018-03-14 10:20:00,39.14,39.21,39.1,39.2,114396.0,32.7836,32.8422,32.7501,32.8338,114396.0
2018-03-14 10:25:00,39.2,39.2,39.15,39.19,59284.0,32.8338,32.8338,32.7919,32.8254,59284.0
2018-03-14 10:30:00,39.19,39.24,39.18,39.24,101216.0,32.8254,32.8673,32.8171,32.8673,101216.0
2018-03-14 10:35:00,39.24,39.33,39.23,39.26,156108.0,32.8673,32.9427,32.8589,32.8841,156108.0
2018-03-14 10:40:00,39.28,39.35,39.27,39.33,66992.0,32.9008,32.9595,32.8925,32.9427,66992.0
2018-03-14 10:45:00,39.32,39.35,39.27,39.34,40932.0,32.9343,32.9595,32.8925,32.9511,40932.0
2018-03-14 10:50:00,39.33,39.43,39.33,39.4,95476.0,32.9427,33.0265,32.9427,33.0013,95476.0
2018-03-14 10:55:00,39.4,39.46,39.4,39.42,115192.0,33.0013,33.0516,33.0013,33.0181,115192.0
2018-03-14 11:00:00,39.43,39.43,39.38,39.42,114844.0,33.0265,33.0265,32.9846,33.0181,114844.0
2018-03-14 11:05:00,39.42,39.51,39.41,39.49,222436.0,33.0181,33.0935,33.0097,33.0767,222436.0
2018-03-14 11:10:00,39.49,39.49,39.42,39.43,83420.0,33.0767,33.0767,33.0181,33.0265,83420.0
2018-03-14 11:15:00,39.4,39.52,39.39,39.51,103568.0,33.0013,33.1019,32.993,33.0935,103568.0
2018-03-14 11:20:00,39.52,39.61,39.51,39.58,98836.0,33.1019,33.1772,33.0935,33.1521,98836.0
2018-03-14 11:25:00,39.58,39.59,39.54,39.56,74288.0,33.1521,33.1605,33.1186,33.1354,74288.0
2018-03-14 11:30:00,39.55,39.57,39.46,39.46,116804.0,33.127,33.1437,33.0516,33.0516,116804.0
2018-03-14 11:35:00,39.46,39.48,39.43,39.47,121984.0,33.0516,33.0683,33.0265,33.06,121984.0
2018-03-14 11:40:00,39.46,39.47,39.43,39.45,70368.0,33.0516,33.06,33.0265,33.0432,70368.0
2018-03-14 11:45:00,39.45,39.47,39.43,39.45,84756.0,33.0432,33.06,33.0265,33.0432,84756.0
2018-03-14 11:50:00,39.46,39.49,39.36,39.4,88960.0,33.0516,33.0767,32.9678,33.0013,88960.0
2018-03-14 11:55:00,39.41,39.42,39.28,39.31,90984.0,33.0097,33.0181,32.9008,32.926,90984.0
2018-03-14 12:00:00,39.3,39.42,39.3,39.4,59008.0,32.9176,33.0181,32.9176,33.0013,59008.0
2018-03-14 12:05:00,39.4,39.41,39.34,39.35,38920.0,33.0013,33.0097,32.9511,32.9595,38920.0
2018-03-14 12:10:00,39.35,39.44,39.35,39.44,63396.0,32.9595,33.0348,32.9595,33.0348,63396.0
2018-03-14 12:15:00,39.43,39.45,39.41,39.41,53084.0,33.0265,33.0432,33.0097,33.0097,53084.0
2018-03-14 12:20:00,39.41,39.43,39.37,39.43,55428.0,33.0097,33.0265,32.9762,33.0265,55428.0
2018-03-14 12:25:00,39.43,39.48,39.4,39.47,71928.0,33.0265,33.0683,33.0013,33.06,71928.0
2018-03-14 12:30:00,39.47,39.48,39.43,39.45,91248.0,33.06,33.0683,33.0265,33.0432,91248.0
2018-03-14 12:35:00,39.46,39.46,39.42,39.45,80584.0,33.0516,33.0516,33.0181,33.0432,80584.0
2018-03-14 12:40:00,39.45,39.5,39.44,39.49,72616.0,33.0432,33.0851,33.0348,33.0767,72616.0
2018-03-14 12:45:00,39.5,39.52,39.36,39.38,158816.0,33.0851,33.1019,32.9678,32.9846,158816.0
2018-03-14 12:50:00,39.38,39.38,39.33,39.34,65384.0,32.9846,32.9846,32.9427,32.9511,65384.0
2018-03-14 12:55:00,39.35,39.4,39.34,39.39,35052.0,32.9595,33.0013,32.9511,32.993,35052.0
2018-03-14 13:00:00,39.37,39.39,39.25,39.29,93004.0,32.9762,32.993,32.8757,32.9092,93004.0
2018-03-14 13:05:00,39.28,39.32,39.25,39.25,163056.0,32.9008,32.9343,32.8757,32.8757,163056.0
2018-03-14 13:10:00,39.27,39.3,39.2,39.25,85484.0,32.8925,32.9176,32.8338,32.8757,85484.0
2018-03-14 13:15:00,39.25,39.32,39.22,39.29,97692.0,32.8757,32.9343,32.8506,32.9092,97692.0
2018-03-14 13:20:00,39.3,39.31,39.25,39.3,50032.0,32.9176,32.926,32.8757,32.9176,50032.0
2018-03-14 13:25:00,39.32,39.34,39.24,39.32,97772.0,32.9343,32.9511,32.8673,32.9343,97772.0
2018-03-14 13:30:00,39.31,39.32,39.26,39.27,65632.0,32.926,32.9343,32.8841,32.8925,65632.0
2018-03-14 13:35:00,39.26,39.36,39.26,39.33,73600.0,32.8841,32.9678,32.8841,32.9427,73600.0
2018-03-14 13:40:00,39.33,39.38,39.32,39.37,49364.0,32.9427,32.9846,32.9343,32.9762,49364.0
2018-03-14 13:45:00,39.36,39.39,39.33,39.33,27752.0,32.9678,32.993,32.9427,32.9427,27752.0
2018-03-14 13:50:00,39.34,39.42,39.32,39.4,45892.0,32.9511,33.0181,32.9343,33.0013,45892.0
2018-03-14 13:55:00,39.41,39.46,39.38,39.46,97036.0,33.0097,33.0516,32.9846,33.0516,97036.0
2018-03-14 14:00:00,39.47,39.47,39.4,39.41,58708.0,33.06,33.06,33.0013,33.0097,58708.0
2018-03-14 14:05:00,39.4,39.44,39.38,39.43,57776.0,33.0013,33.0348,32.9846,33.0265,57776.0
2018-03-14 14:10:00,39.43,39.44,39.34,39.35,73608.0,33.0265,33.0348,32.9511,32.9595,73608.0
2018-03-14 14:15:00,39.35,39.37,39.3,39.31,96964.0,32.9595,32.9762,32.9176,32.926,96964.0
2018-03-14 14:20:00,39.31,39.35,39.29,39.35,74252.0,32.926,32.9595,32.9092,32.9595,74252.0
2018-03-14 14:25:00,39.35,39.37,39.34,39.35,50944.0,32.9595,32.9762,32.9511,32.9595,50944.0
2018-03-14 14:30:00,39.35,39.36,39.34,39.35,205848.0,32.9595,32.9678,32.9511,32.9595,205848.0
2018-03-14 14:35:00,39.35,39.45,39.35,39.44,82696.0,32.9595,33.0432,32.9595,33.0348,82696.0
2018-03-14 14:40:00,39.45,39.49,39.44,39.45,84928.0,33.0432,33.0767,33.0348,33.0432,84928.0
2018-03-14 14:45:00,39.44,39.45,39.38,39.44,213264.0,33.0348,33.0432,32.9846,33.0348,213264.0
2018-03-14 14:50:00,39.44,39.44,39.38,39.41,126992.0,33.0348,33.0348,32.9846,33.0097,126992.0
2018-03-14 14:55:00,39.4,39.45,39.39,39.42,100172.0,33.0013,33.0432,32.993,33.0181,100172.0
2018-03-14 15:00:00,39.42,39.44,39.38,39.42,106788.0,33.0181,33.0348,32.9846,33.0181,106788.0
2018-03-14 15:05:00,39.4,39.44,39.39,39.41,93968.0,33.0013,33.0348,32.993,33.0097,93968.0
2018-03-14 15:10:00,39.42,39.43,39.38,39.41,64264.0,33.0181,33.0265,32.9846,33.0097,64264.0
2018-03-14 15:15:00,39.41,39.48,39.41,39.46,96656.0,33.0097,33.0683,33.0097,33.0516,96656.0
2018-03-14 15:20:00,39.45,39.47,39.43,39.47,119968.0,33.0432,33.06,33.0265,33.06,119968.0
2018-03-14 15:25:00,39.47,39.47,39.42,39.43,90984.0,33.06,33.06,33.0181,33.0265,90984.0
2018-03-14 15:30:00,39.44,39.48,39.43,39.45,176992.0,33.0348,33.0683,33.0265,33.0432,176992.0
2018-03-14 15:35:00,39.45,39.48,39.45,39.46,135864.0,33.0432,33.0683,33.0432,33.0516,135864.0
2018-03-14 15:40:00,39.45,39.46,39.4,39.45,189288.0,33.0432,33.0516,33.0013,33.0432,189288.0
2018-03-14 15:45:00,39.45,39.49,39.44,39.49,256004.0,33.0432,33.0767,33.0348,33.0767,256004.0
2018-03-14 15:50:00,39.49,39.51,39.46,39.51,305804.0,33.0767,33.0935,33.0516,33.0935,305804.0
2018-03-14 15:55:00,39.51,39.53,39.49,39.52,701468.0,33.0935,33.1102,33.0767,33.1019,701468.0
2018-03-15 09:30:00,39.5,39.6,39.37,39.44,283696.0,33.0851,33.1689,32.9762,33.0348,283696.0
2018-03-15 09:35:00,39.44,39.57,39.44,39.5,109032.0,33.0348,33.1437,33.0348,33.0851,109032.0
2018-03-15 09:40:00,39.49,39.51,39.35,39.43,146684.0,33.0767,33.0935,32.9595,33.0265,146684.0
2018-03-15 09:45:00,39.39,39.54,39.34,39.47,139116.0,32.993,33.1186,32.9511,33.06,139116.0
2018-03-15 09:50:00,39.49,39.54,39.4,39.43,173896.0,33.0767,33.1186,33.0013,33.0265,173896.0
2018-03-15 09:55:00,39.44,39.44,39.34,39.37,58500.0,33.0348,33.0348,32.9511,32.9762,58500.0
2018-03-15 10:00:00,39.38,39.42,39.27,39.31,71432.0,32.9846,33.0181,32.8925,32.926,71432.0
2018-03-15 10:05:00,39.33,39.4,39.28,39.38,63584.0,32.9427,33.0013,32.9008,32.9846,63584.0
2018-03-15 10:10:00,39.39,39.46,39.37,39.44,74772.0,32.993,33.0516,32.9762,33.0348,74772.0
2018-03-15 10:15:00,39.44,39.5,39.4,39.47,106604.0,33.0348,33.0851,33.0013,33.06,106604.0
2018-03-15 10:20:00,39.47,39.54,39.43,39.53,58144.0,33.06,33.1186,33.0265,33.1102,58144.0
2018-03-15 10:25:00,39.53,39.53,39.4,39.47,54988.0,33.1102,33.1102,33.0013,33.06,54988.0
2018-03-15 10:30:00,39.47,39.54,39.46,39.51,47264.0,33.06,33.1186,33.0516,33.0935,47264.0
2018-03-15 10:35:00,39.52,39.54,39.48,39.54,76248.0,33.1019,33.1186,33.0683,33.1186,76248.0
2018-03-15 10:40:00,39.54,39.59,39.52,39.59,75436.0,33.1186,33.1605,33.1019,33.1605,75436.0
2018-03-15 10:45:00,39.59,39.7,39.53,39.62,130868.0,33.1605,33.2526,33.1102,33.1856,130868.0
2018-03-15 10:50:00,39.63,39.63,39.54,39.54,42500.0,33.194,33.194,33.1186,33.1186,42500.0
2018-03-15 10:55:00,39.55,39.63,39.55,39.6,93496.0,33.127,33.194,33.127,33.1689,93496.0
2018-03-15 11:00:00,39.6,39.62,39.52,39.52,111636.0,33.1689,33.1856,33.1019,33.1019,111636.0
2018-03-15 11:05:00,39.53,39.56,39.47,39.54,58292.0,33.1102,33.1354,33.06,33.1186,58292.0
2018-03-15 11:10:00,39.53,39.54,39.47,39.52,61776.0,33.1102,33.1186,33.06,33.1019,61776.0
2018-03-15 11:15:00,39.52,39.53,39.47,39.48,54148.0,33.1019,33.1102,33.06,33.0683,54148.0
2018-03-15 11:20:00,39.47,39.55,39.47,39.51,67596.0,33.06,33.127,33.06,33.0935,67596.0
2018-03-15 11:25:00,39.52,39.52,39.32,39.38,175848.0,33.1019,33.1019,32.9343,32.9846,175848.0
2018-03-15 11:30:00,39.38,39.46,39.32,39.39,199168.0,32.9846,33.0516,32.9343,32.993,199168.0
2018-03-15 11:35:00,39.39,39.41,39.27,39.29,171808.0,32.993,33.0097,32.8925,32.9092,171808.0
2018-03-15 11:40:00,39.27,39.33,39.26,39.27,162220.0,32.8925,32.9427,32.8841,32.8925,162220.0
2018-03-15 11:45:00,39.27,39.35,39.23,39.29,151852.0,32.8925,32.9595,32.8589,32.9092,151852.0
2018-03-15 11:50:00,39.28,39.35,39.27,39.31,49328.0,32.9008,32.9595,32.8925,32.926,49328.0
2018-03-15 11:55:00,39.32,39.42,39.31,39.37,100932.0,32.9343,33.0181,32.926,32.9762,100932.0
2018-03-15 12:00:00,39.35,39.49,39.35,39.47,46164.0,32.9595,33.0767,32.9595,33.06,46164.0
2018-03-15 12:05:00,39.49,39.52,39.46,39.49,85504.0,33.0767,33.1019,33.0516,33.0767,85504.0
2018-03-15 12:10:00,39.5,39.55,39.48,39.54,65876.0,33.0851,33.127,33.0683,33.1186,65876.0
2018-03-15 12:15:00,39.55,39.55,39.5,39.53,84704.0,33.127,33.127,33.0851,33.1102,84704.0
2018-03-15 12:20:00,39.52,39.61,39.52,39.57,62796.0,33.1019,33.1772,33.1019,33.1437,62796.0
2018-03-15 12:25:00,39.59,39.63,39.58,39.62,56564.0,33.1605,33.194,33.1521,33.1856,56564.0
2018-03-15 12:30:00,39.62,39.62,39.54,39.55,39784.0,33.1856,33.1856,33.1186,33.127,39784.0
2018-03-15 12:35:00,39.55,39.6,39.55,39.59,33228.0,33.127,33.1689,33.127,33.1605,33228.0
2018-03-15 12:40:00,39.57,39.61,39.57,39.59,27516.0,33.1437,33.1772,33.1437,33.1605,27516.0
2018-03-15 12:45:00,39.6,39.62,39.57,39.6,49016.0,33.1689,33.1856,33.1437,33.1689,49016.0
2018-03-15 12:50:00,39.62,39.63,39.58,39.63,31928.0,33.1856,33.194,33.1521,33.194,31928.0
2018-03-15 12:55:00,39.62,39.65,39.62,39.63,50328.0,33.1856,33.2107,33.1856,33.194,50328.0
2018-03-15 13:00:00,39.62,39.65,39.6,39.65,30400.0,33.1856,33.2107,33.1689,33.2107,30400.0
2018-03-15 13:05:00,39.66,39.72,39.66,39.7,105816.0,33.2191,33.2694,33.2191,33.2526,105816.0
2018-03-15 13:10:00,39.7,39.74,39.7,39.72,45468.0,33.2526,33.2861,33.2526,33.2694,45468.0
2018-03-15 13:15:00,39.73,39.74,39.7,39.71,24108.0,33.2777,33.2861,33.2526,33.261,24108.0
2018-03-15 13:20:00,39.71,39.74,39.7,39.73,51436.0,33.261,33.2861,33.2526,33.2777,51436.0
2018-03-15 13:25:00,39.71,39.76,39.69,39.74,66868.0,33.261,33.3029,33.2442,33.2861,66868.0
2018-03-15 13:30:00,39.74,39.77,39.7,39.72,46880.0,33.2861,33.3113,33.2526,33.2694,46880.0
2018-03-15 13:35:00,39.73,39.73,39.69,39.69,26188.0,33.2777,33.2777,33.2442,33.2442,26188.0
2018-03-15 13:40:00,39.7,39.71,39.66,39.69,43580.0,33.2526,33.261,33.2191,33.2442,43580.0
2018-03-15 13:45:00,39.69,39.69,39.63,39.63,40832.0,33.2442,33.2442,33.194,33.194,40832.0
2018-03-15 13:50:00,39.65,39.66,39.58,39.59,32808.0,33.2107,33.2191,33.1521,33.1605,32808.0
2018-03-15 13:55:00,39.57,39.58,39.53,39.57,47736.0,33.1437,33.1521,33.1102,33.1437,47736.0
2018-03-15 14:00:00,39.55,39.61,39.55,39.61,34044.0,33.127,33.1772,33.127,33.1772,34044.0
2018-03-15 14:05:00,39.61,39.62,39.58,39.6,68260.0,33.1772,33.1856,33.1521,33.1689,68260.0
2018-03-15 14:10:00,39.6,39.61,39.56,39.58,52608.0,33.1689,33.1772,33.1354,33.1521,52608.0
2018-03-15 14:15:00,39.59,39.62,39.59,39.61,135604.0,33.1605,33.1856,33.1605,33.1772,135604.0
2018-03-15 14:20:00,39.62,39.65,39.61,39.65,32280.0,33.1856,33.2107,33.1772,33.2107,32280.0
2018-03-15 14:25:00,39.66,39.66,39.61,39.61,47568.0,33.2191,33.2191,33.1772,33.1772,47568.0
2018-03-15 14:30:00,39.61,39.62,39.59,39.6,33404.0,33.1772,33.1856,33.1605,33.1689,33404.0
2018-03-15 14:35:00,39.6,39.64,39.59,39.6,237336.0,33.1689,33.2024,33.1605,33.1689,237336.0
2018-03-15 14:40:00,39.6,39.61,39.54,39.54,72896.0,33.1689,33.1772,33.1186,33.1186,72896.0
2018-03-15 14:45:00,39.54,39.56,39.51,39.55,91384.0,33.1186,33.1354,33.0935,33.127,91384.0
2018-03-15 14:50:00,39.56,39.58,39.55,39.57,50520.0,33.1354,33.1521,33.127,33.1437,50520.0
2018-03-15 14:55:00,39.57,39.63,39.57,39.62,40152.0,33.1437,33.194,33.1437,33.1856,40152.0
2018-03-15 15:00:00,39.63,39.64,39.59,39.64,42616.0,33.194,33.2024,33.1605,33.2024,42616.0
2018-03-15 15:05:00,39.63,39.65,39.61,39.61,51232.0,33.194,33.2107,33.1772,33.1772,51232.0
2018-03-15 15:10:00,39.61,39.63,39.6,39.62,59588.0,33.1772,33.194,33.1689,33.1856,59588.0
2018-03-15 15:15:00,39.61,39.65,39.61,39.64,54028.0,33.1772,33.2107,33.1772,33.2024,54028.0
2018-03-15 15:20:00,39.65,39.72,39.64,39.71,70304.0,33.2107,33.2694,33.2024,33.261,70304.0
2018-03-15 15:25:00,39.71,39.71,39.64,39.66,60516.0,33.261,33.261,33.2024,33.2191,60516.0
2018-03-15 15:30:00,39.66,39.69,39.63,39.66,98000.0,33.2191,33.2442,33.194,33.2191,98000.0
2018-03-15 15:35:00,39.66,39.67,39.63,39.63,318312.0,33.2191,33.2275,33.194,33.194,318312.0
2018-03-15 15:40:00,39.63,39.64,39.62,39.62,119480.0,33.194,33.2024,33.1856,33.1856,119480.0
2018-03-15 15:45:00,39.63,39.63,39.54,39.55,199608.0,33.194,33.194,33.1186,33.127,199608.0
2018-03-15 15:50:00,39.55,39.61,39.54,39.6,192964.0,33.127,33.1772,33.1186,33.1689,192964.0
2018-03-15 15:55:00,39.6,39.6,39.53,39.54,303836.0,33.1689,33.1689,33.1102,33.1186,303836.0
2018-03-16 09:30:00,39.6,39.73,39.57,39.69,2171432.0,33.1689,33.2777,33.1437,33.2442,2171432.0
2018-03-16 09:35:00,39.7,39.77,39.63,39.69,42204.0,33.2526,33.3113,33.194,33.2442,42204.0
2018-03-16 09:40:00,39.66,39.7,39.57,39.59,55876.0,33.2191,33.2526,33.1437,33.1605,55876.0
2018-03-16 09:45:00,39.58,39.67,39.58,39.65,116856.0,33.1521,33.2275,33.1521,33.2107,116856.0
2018-03-16 09:50:00,39.67,39.72,39.62,39.71,94624.0,33.2275,33.2694,33.1856,33.261,94624.0
2018-03-16 09:55:00,39.69,39.84,39.68,39.83,92640.0,33.2442,33.3699,33.2359,33.3615,92640.0
2018-03-16 10:00:00,39.83,39.85,39.79,39.82,122448.0,33.3615,33.3783,33.328,33.3531,122448.0
2018-03-16 10:05:00,39.84,39.91,39.83,39.86,119220.0,33.3699,33.4285,33.3615,33.3866,119220.0
2018-03-16 10:10:00,39.85,39.88,39.83,39.85,115756.0,33.3783,33.4034,33.3615,33.3783,115756.0
2018-03-16 10:15:00,39.85,39.9,39.82,39.89,222000.0,33.3783,33.4201,33.3531,33.4118,222000.0
2018-03-16 10:20:00,39.89,39.95,39.85,39.85,103408.0,33.4118,33.462,33.3783,33.3783,103408.0
2018-03-16 10:25:00,39.86,39.96,39.86,39.96,129992.0,33.3866,33.4704,33.3866,33.4704,129992.0
2018-03-16 10:30:00,39.94,39.95,39.92,39.94,98856.0,33.4536,33.462,33.4369,33.4536,98856.0
2018-03-16 10:35:00,39.95,39.96,39.88,39.94,84680.0,33.462,33.4704,33.4034,33.4536,84680.0
2018-03-16 10:40:00,39.93,40.01,39.92,39.98,190656.0,33.4453,33.5123,33.4369,33.4871,190656.0
2018-03-16 10:45:00,39.98,39.99,39.96,39.98,209680.0,33.4871,33.4955,33.4704,33.4871,209680.0
2018-03-16 10:50:00,39.97,39.99,39.9,39.92,226596.0,33.4788,33.4955,33.4201,33.4369,226596.0
2018-03-16 10:55:00,39.91,39.91,39.76,39.79,124868.0,33.4285,33.4285,33.3029,33.328,124868.0
2018-03-16 11:00:00,39.79,39.8,39.76,39.8,70916.0,33.328,33.3364,33.3029,33.3364,70916.0
2018-03-16 11:05:00,39.78,39.91,39.78,39.91,74308.0,33.3196,33.4285,33.3196,33.4285,74308.0
2018-03-16 11:10:00,39.91,39.92,39.83,39.87,42436.0,33.4285,33.4369,33.3615,33.395,42436.0
2018-03-16 11:15:00,39.89,39.94,39.88,39.94,47212.0,33.4118,33.4536,33.4034,33.4536,47212.0
2018-03-16 11:20:00,39.94,39.94,39.86,39.86,58280.0,33.4536,33.4536,33.3866,33.3866,58280.0
2018-03-16 11:25:00,39.85,39.87,39.76,39.79,81064.0,33.3783,33.395,33.3029,33.328,81064.0
2018-03-16 11:30:00,39.79,39.82,39.78,39.78,59844.0,33.328,33.3531,33.3196,33.3196,59844.0
2018-03-16 11:35:00,39.77,39.82,39.73,39.81,41908.0,33.3113,33.3531,33.2777,33.3448,41908.0
2018-03-16 11:40:00,39.81,39.84,39.8,39.84,47828.0,33.3448,33.3699,33.3364,33.3699,47828.0
2018-03-16 11:45:00,39.84,39.92,39.84,39.87,50360.0,33.3699,33.4369,33.3699,33.395,50360.0
2018-03-16 11:50:00,39.87,39.91,39.87,39.9,44680.0,33.395,33.4285,33.395,33.4201,44680.0
2018-03-16 11:55:00,39.91,39.99,39.91,39.99,50404.0,33.4285,33.4955,33.4285,33.4955,50404.0
2018-03-16 12:00:00,39.98,40.0,39.95,40.0,74472.0,33.4871,33.5039,33.462,33.5039,74472.0
2018-03-16 12:05:00,40.01,40.01,39.95,39.95,121792.0,33.5123,33.5123,33.462,33.462,121792.0
2018-03-16 12:10:00,39.95,39.98,39.95,39.95,143348.0,33.462,33.4871,33.462,33.462,143348.0
2018-03-16 12:15:00,39.95,39.99,39.95,39.95,83424.0,33.462,33.4955,33.462,33.462,83424.0
2018-03-16 12:20:00,39.95,39.99,39.95,39.95,88528.0,33.462,33.4955,33.462,33.462,88528.0
2018-03-16 12:25:00,39.94,39.95,39.88,39.93,131880.0,33.4536,33.462,33.4034,33.4453,131880.0
2018-03-16 12:30:00,39.94,40.02,39.94,40.0,106252.0,33.4536,33.5207,33.4536,33.5039,106252.0
2018-03-16 12:35:00,40.0,40.06,39.99,40.06,109700.0,33.5039,33.5542,33.4955,33.5542,109700.0
2018-03-16 12:40:00,40.04,40.05,40.0,40.03,61940.0,33.5374,33.5458,33.5039,33.529,61940.0
2018-03-16 12:45:00,40.03,40.04,40.01,40.04,53656.0,33.529,33.5374,33.5123,33.5374,53656.0
2018-03-16 12:50:00,40.03,40.04,40.01,40.04,32688.0,33.529,33.5374,33.5123,33.5374,32688.0
2018-03-16 12:55:00,40.03,40.06,40.01,40.01,62372.0,33.529,33.5542,33.5123,33.5123,62372.0
2018-03-16 13:00:00,40.02,40.06,40.01,40.05,28144.0,33.5207,33.5542,33.5123,33.5458,28144.0
2018-03-16 13:05:00,40.06,40.07,40.01,40.02,36044.0,33.5542,33.5625,33.5123,33.5207,36044.0
2018-03-16 13:10:00,40.02,40.08,40.01,40.02,131644.0,33.5207,33.5709,33.5123,33.5207,131644.0
2018-03-16 13:15:00,40.02,40.06,40.01,40.06,41744.0,33.5207,33.5542,33.5123,33.5542,41744.0
2018-03-16 13:20:00,40.04,40.06,40.01,40.02,70844.0,33.5374,33.5542,33.5123,33.5207,70844.0
2018-03-16 13:25:00,40.02,40.04,40.01,40.02,43288.0,33.5207,33.5374,33.5123,33.5207,43288.0
2018-03-16 13:30:00,40.02,40.03,39.99,40.02,36348.0,33.5207,33.529,33.4955,33.5207,36348.0
2018-03-16 13:35:00,40.02,40.05,40.02,40.04,27796.0,33.5207,33.5458,33.5207,33.5374,27796.0
2018-03-16 13:40:00,40.03,40.05,40.0,40.0,85712.0,33.529,33.5458,33.5039,33.5039,85712.0
2018-03-16 13:45:00,40.02,40.04,40.01,40.03,14924.0,33.5207,33.5374,33.5123,33.529,14924.0
2018-03-16 13:50:00,40.03,40.09,40.03,40.06,76268.0,33.529,33.5793,33.529,33.5542,76268.0
2018-03-16 13:55:00,40.06,40.07,40.04,40.07,33868.0,33.5542,33.5625,33.5374,33.5625,33868.0
2018-03-16 14:00:00,40.06,40.06,40.03,40.04,53108.0,33.5542,33.5542,33.529,33.5374,53108.0
2018-03-16 14:05:00,40.06,40.08,40.04,40.06,67036.0,33.5542,33.5709,33.5374,33.5542,67036.0
2018-03-16 14:10:00,40.06,40.09,40.04,40.07,83616.0,33.5542,33.5793,33.5374,33.5625,83616.0
2018-03-16 14:15:00,40.08,40.1,40.07,40.09,83192.0,33.5709,33.5877,33.5625,33.5793,83192.0
2018-03-16 14:20:00,40.09,40.11,40.09,40.1,62244.0,33.5793,33.596,33.5793,33.5877,62244.0
2018-03-16 14:25:00,40.1,40.1,40.07,40.08,59848.0,33.5877,33.5877,33.5625,33.5709,59848.0
2018-03-16 14:30:00,40.07,40.13,40.07,40.13,87784.0,33.5625,33.6128,33.5625,33.6128,87784.0
2018-03-16 14:35:00,40.12,40.13,40.1,40.1,60120.0,33.6044,33.6128,33.5877,33.5877,60120.0
2018-03-16 14:40:00,40.1,40.13,40.1,40.13,46920.0,33.5877,33.6128,33.5877,33.6128,46920.0
2018-03-16 14:45:00,40.13,40.14,40.09,40.09,60552.0,33.6128,33.6212,33.5793,33.5793,60552.0
2018-03-16 14:50:00,40.09,40.1,40.08,40.1,112532.0,33.5793,33.5877,33.5709,33.5877,112532.0
2018-03-16 14:55:00,40.09,40.14,40.08,40.14,53140.0,33.5793,33.6212,33.5709,33.6212,53140.0
2018-03-16 15:00:00,40.13,40.15,40.11,40.13,132724.0,33.6128,33.6295,33.596,33.6128,132724.0
2018-03-16 15:05:00,40.13,40.18,40.13,40.18,46240.0,33.6128,33.6547,33.6128,33.6547,46240.0
2018-03-16 15:10:00,40.18,40.18,40.14,40.15,64212.0,33.6547,33.6547,33.6212,33.6295,64212.0
2018-03-16 15:15:00,40.15,40.15,40.09,40.11,55816.0,33.6295,33.6295,33.5793,33.596,55816.0
2018-03-16 15:20:00,40.1,40.1,40.03,40.03,88720.0,33.5877,33.5877,33.529,33.529,88720.0
2018-03-16 15:25:00,40.03,40.07,40.01,40.07,70548.0,33.529,33.5625,33.5123,33.5625,70548.0
2018-03-16 15:30:00,40.06,40.13,40.05,40.1,114628.0,33.5542,33.6128,33.5458,33.5877,114628.0
2018-03-16 15:35:00,40.1,40.12,40.05,40.05,93984.0,33.5877,33.6044,33.5458,33.5458,93984.0
2018-03-16 15:40:00,40.06,40.16,40.04,40.12,157320.0,33.5542,33.6379,33.5374,33.6044,157320.0
2018-03-16 15:45:00,40.13,40.19,40.11,40.14,507604.0,33.6128,33.663,33.596,33.6212,507604.0
2018-03-16 15:50:00,40.15,40.19,40.1,40.12,511888.0,33.6295,33.663,33.5877,33.6044,511888.0
2018-03-16 15:55:00,40.12,40.42,40.12,40.25,2574556.0,33.6044,33.8557,33.6044,33.7133,2574556.0
2018-03-19 09:30:00,40.26,40.42,40.26,40.32,275324.0,33.7217,33.8557,33.7217,33.7719,275324.0
2018-03-19 09:35:00,40.31,40.31,40.03,40.03,103016.0,33.7636,33.7636,33.529,33.529,103016.0
2018-03-19 09:40:00,40.09,40.14,40.03,40.11,87456.0,33.5793,33.6212,33.529,33.596,87456.0
2018-03-19 09:45:00,40.12,40.13,40.05,40.12,100712.0,33.6044,33.6128,33.5458,33.6044,100712.0
2018-03-19 09:50:00,40.12,40.2,40.11,40.15,69772.0,33.6044,33.6714,33.596,33.6295,69772.0
2018-03-19 09:55:00,40.14,40.16,40.11,40.12,32348.0,33.6212,33.6379,33.596,33.6044,32348.0
2018-03-19 10:00:00,40.13,40.21,40.13,40.16,36412.0,33.6128,33.6798,33.6128,33.6379,36412.0
2018-03-19 10:05:00,40.15,40.24,40.15,40.22,42812.0,33.6295,33.7049,33.6295,33.6882,42812.0
2018-03-19 10:10:00,40.24,40.34,40.23,40.26,51492.0,33.7049,33.7887,33.6965,33.7217,51492.0
2018-03-19 10:15:00,40.26,40.27,40.19,40.22,57036.0,33.7217,33.7301,33.663,33.6882,57036.0
2018-03-19 10:20:00,40.21,40.29,40.21,40.28,39108.0,33.6798,33.7468,33.6798,33.7384,39108.0
2018-03-19 10:25:00,40.3,40.31,40.24,40.24,39592.0,33.7552,33.7636,33.7049,33.7049,39592.0
2018-03-19 10:30:00,40.24,40.27,40.22,40.25,110548.0,33.7049,33.7301,33.6882,33.7133,110548.0
2018-03-19 10:35:00,40.25,40.25,40.17,40.22,52168.0,33.7133,33.7133,33.6463,33.6882,52168.0
2018-03-19 10:40:00,40.24,40.27,40.22,40.25,56840.0,33.7049,33.7301,33.6882,33.7133,56840.0
2018-03-19 10:45:00,40.24,40.25,40.2,40.25,40140.0,33.7049,33.7133,33.6714,33.7133,40140.0
2018-03-19 10:50:00,40.24,40.27,40.22,40.23,68508.0,33.7049,33.7301,33.6882,33.6965,68508.0
2018-03-19 10:55:00,40.24,40.27,40.19,40.23,77188.0,33.7049,33.7301,33.663,33.6965,77188.0
2018-03-19 11:00:00,40.22,40.24,40.2,40.22,52088.0,33.6882,33.7049,33.6714,33.6882,52088.0
2018-03-19 11:05:00,40.23,40.24,40.2,40.22,56772.0,33.6965,33.7049,33.6714,33.6882,56772.0
2018-03-19 11:10:00,40.2,40.23,40.18,40.2,96108.0,33.6714,33.6965,33.6547,33.6714,96108.0
2018-03-19 11:15:00,40.19,40.23,40.18,40.21,88832.0,33.663,33.6965,33.6547,33.6798,88832.0
2018-03-19 11:20:00,40.21,40.22,40.19,40.21,24732.0,33.6798,33.6882,33.663,33.6798,24732.0
2018-03-19 11:25:00,40.21,40.22,40.17,40.19,29440.0,33.6798,33.6882,33.6463,33.663,29440.0
2018-03-19 11:30:00,40.21,40.27,40.2,40.23,72532.0,33.6798,33.7301,33.6714,33.6965,72532.0
2018-03-19 11:35:00,40.24,40.24,40.19,40.19,39972.0,33.7049,33.7049,33.663,33.663,39972.0
2018-03-19 11:40:00,40.19,40.24,40.18,40.22,35568.0,33.663,33.7049,33.6547,33.6882,35568.0
2018-03-19 11:45:00,40.2,40.2,40.12,40.15,44276.0,33.6714,33.6714,33.6044,33.6295,44276.0
2018-03-19 11:50:00,40.17,40.17,40.09,40.12,43068.0,33.6463,33.6463,33.5793,33.6044,43068.0
2018-03-19 11:55:00,40.12,40.15,40.04,40.08,59540.0,33.6044,33.6295,33.5374,33.5709,59540.0
2018-03-19 12:00:00,40.08,40.12,40.04,40.04,25100.0,33.5709,33.6044,33.5374,33.5374,25100.0
2018-03-19 12:05:00,40.04,40.05,39.98,39.98,44928.0,33.5374,33.5458,33.4871,33.4871,44928.0
2018-03-19 12:10:00,40.0,40.02,39.99,39.99,37396.0,33.5039,33.5207,33.4955,33.4955,37396.0
2018-03-19 12:15:00,39.99,39.99,39.84,39.87,84800.0,33.4955,33.4955,33.3699,33.395,84800.0
2018-03-19 12:20:00,39.87,39.91,39.82,39.91,50292.0,33.395,33.4285,33.3531,33.4285,50292.0
2018-03-19 12:25:00,39.91,39.95,39.88,39.93,50600.0,33.4285,33.462,33.4034,33.4453,50600.0
2018-03-19 12:30:00,39.92,39.97,39.88,39.91,80276.0,33.4369,33.4788,33.4034,33.4285,80276.0
2018-03-19 12:35:00,39.91,39.99,39.91,39.99,48336.0,33.4285,33.4955,33.4285,33.4955,48336.0
2018-03-19 12:40:00,39.98,40.02,39.94,40.01,67648.0,33.4871,33.5207,33.4536,33.5123,67648.0
2018-03-19 12:45:00,40.01,40.21,39.98,39.99,58144.0,33.5123,33.6798,33.4871,33.4955,58144.0
2018-03-19 12:50:00,39.99,40.01,39.95,39.98,79252.0,33.4955,33.5123,33.462,33.4871,79252.0
2018-03-19 12:55:00,39.99,40.0,39.96,39.99,112328.0,33.4955,33.5039,33.4704,33.4955,112328.0
2018-03-19 13:00:00,39.99,40.0,39.93,39.98,47760.0,33.4955,33.5039,33.4453,33.4871,47760.0
2018-03-19 13:05:00,39.98,39.99,39.9,39.91,39236.0,33.4871,33.4955,33.4201,33.4285,39236.0
2018-03-19 13:10:00,39.91,39.92,39.87,39.88,29212.0,33.4285,33.4369,33.395,33.4034,29212.0
2018-03-19 13:15:00,39.86,39.91,39.83,39.91,39640.0,33.3866,33.4285,33.3615,33.4285,39640.0
2018-03-19 13:20:00,39.9,39.93,39.88,39.9,31440.0,33.4201,33.4453,33.4034,33.4201,31440.0
2018-03-19 13:25:00,39.9,39.91,39.85,39.89,37688.0,33.4201,33.4285,33.3783,33.4118,37688.0
2018-03-19 13:30:00,39.89,39.93,39.88,39.92,52032.0,33.4118,33.4453,33.4034,33.4369,52032.0
2018-03-19 13:35:00,39.92,39.98,39.9,39.96,68680.0,33.4369,33.4871,33.4201,33.4704,68680.0
2018-03-19 13:40:00,39.95,39.99,39.93,39.98,58504.0,33.462,33.4955,33.4453,33.4871,58504.0
2018-03-19 13:45:00,39.97,40.07,39.97,40.04,139260.0,33.4788,33.5625,33.4788,33.5374,139260.0
2018-03-19 13:50:00,40.05,40.07,40.01,40.01,65380.0,33.5458,33.5625,33.5123,33.5123,65380.0
2018-03-19 13:55:00,40.01,40.02,39.96,39.99,78572.0,33.5123,33.5207,33.4704,33.4955,78572.0
2018-03-19 14:00:00,39.99,40.01,39.96,39.97,70680.0,33.4955,33.5123,33.4704,33.4788,70680.0
2018-03-19 14:05:00,39.96,40.02,39.96,40.0,40268.0,33.4704,33.5207,33.4704,33.5039,40268.0
2018-03-19 14:10:00,39.99,40.02,39.97,39.99,73820.0,33.4955,33.5207,33.4788,33.4955,73820.0
2018-03-19 14:15:00,39.98,40.01,39.96,39.96,50656.0,33.4871,33.5123,33.4704,33.4704,50656.0
2018-03-19 14:20:00,39.95,39.99,39.9,39.91,152168.0,33.462,33.4955,33.4201,33.4285,152168.0
2018-03-19 14:25:00,39.91,39.93,39.88,39.91,96928.0,33.4285,33.4453,33.4034,33.4285,96928.0
2018-03-19 14:30:00,39.9,39.97,39.88,39.95,91360.0,33.4201,33.4788,33.4034,33.462,91360.0
2018-03-19 14:35:00,39.96,40.02,39.9,39.9,91576.0,33.4704,33.5207,33.4201,33.4201,91576.0
2018-03-19 14:40:00,39.91,39.91,39.85,39.86,55964.0,33.4285,33.4285,33.3783,33.3866,55964.0
2018-03-19 14:45:00,39.86,39.9,39.84,39.88,104928.0,33.3866,33.4201,33.3699,33.4034,104928.0
2018-03-19 14:50:00,39.88,39.92,39.83,39.87,170080.0,33.4034,33.4369,33.3615,33.395,170080.0
2018-03-19 14:55:00,39.86,39.89,39.84,39.85,64060.0,33.3866,33.4118,33.3699,33.3783,64060.0
2018-03-19 15:00:00,39.84,39.85,39.79,39.83,90304.0,33.3699,33.3783,33.328,33.3615,90304.0
2018-03-19 15:05:00,39.83,39.84,39.74,39.77,73268.0,33.3615,33.3699,33.2861,33.3113,73268.0
2018-03-19 15:10:00,39.76,39.76,39.7,39.72,62192.0,33.3029,33.3029,33.2526,33.2694,62192.0
2018-03-19 15:15:00,39.73,39.84,39.73,39.8,62456.0,33.2777,33.3699,33.2777,33.3364,62456.0
2018-03-19 15:20:00,39.8,39.82,39.73,39.74,84732.0,33.3364,33.3531,33.2777,33.2861,84732.0
2018-03-19 15:25:00,39.74,39.83,39.74,39.8,102992.0,33.2861,33.3615,33.2861,33.3364,102992.0
2018-03-19 15:30:00,39.8,39.8,39.72,39.76,89324.0,33.3364,33.3364,33.2694,33.3029,89324.0
2018-03-19 15:35:00,39.75,39.79,39.72,39.77,134232.0,33.2945,33.328,33.2694,33.3113,134232.0
2018-03-19 15:40:00,39.77,39.78,39.75,39.76,128792.0,33.3113,33.3196,33.2945,33.3029,128792.0
2018-03-19 15:45:00,39.76,39.93,39.75,39.93,286836.0,33.3029,33.4453,33.2945,33.4453,286836.0
2018-03-19 15:50:00,39.92,39.96,39.9,39.95,244460.0,33.4369,33.4704,33.4201,33.462,244460.0
2018-03-19 15:55:00,39.95,40.03,39.94,39.98,609228.0,33.462,33.529,33.4536,33.4871,609228.0
2018-03-20 09:30:00,40.02,40.17,40.01,40.09,221112.0,33.5207,33.6463,33.5123,33.5793,221112.0
2018-03-20 09:35:00,40.06,40.16,39.99,40.1,78076.0,33.5542,33.6379,33.4955,33.5877,78076.0
2018-03-20 09:40:00,40.08,40.08,39.89,39.91,53456.0,33.5709,33.5709,33.4118,33.4285,53456.0
2018-03-20 09:45:00,39.93,39.96,39.9,39.91,19204.0,33.4453,33.4704,33.4201,33.4285,19204.0
2018-03-20 09:50:00,39.94,40.06,39.94,40.06,28820.0,33.4536,33.5542,33.4536,33.5542,28820.0
2018-03-20 09:55:00,40.02,40.06,39.93,39.98,24568.0,33.5207,33.5542,33.4453,33.4871,24568.0
2018-03-20 10:00:00,39.97,39.98,39.89,39.94,34052.0,33.4788,33.4871,33.4118,33.4536,34052.0
2018-03-20 10:05:00,39.96,39.98,39.91,39.95,29620.0,33.4704,33.4871,33.4285,33.462,29620.0
2018-03-20 10:10:00,39.97,40.01,39.93,39.96,53948.0,33.4788,33.5123,33.4453,33.4704,53948.0
2018-03-20 10:15:00,39.97,39.99,39.92,39.92,23804.0,33.4788,33.4955,33.4369,33.4369,23804.0
2018-03-20 10:20:00,39.91,39.98,39.88,39.95,38596.0,33.4285,33.4871,33.4034,33.462,38596.0
2018-03-20 10:25:00,39.97,40.02,39.89,40.0,94292.0,33.4788,33.5207,33.4118,33.5039,94292.0
2018-03-20 10:30:00,40.02,40.09,39.98,40.01,49896.0,33.5207,33.5793,33.4871,33.5123,49896.0
2018-03-20 10:35:00,40.02,40.02,39.91,39.99,26192.0,33.5207,33.5207,33.4285,33.4955,26192.0
2018-03-20 10:40:00,39.97,39.97,39.92,39.94,20600.0,33.4788,33.4788,33.4369,33.4536,20600.0
2018-03-20 10:45:00,39.92,39.99,39.9,39.96,22000.0,33.4369,33.4955,33.4201,33.4704,22000.0
2018-03-20 10:50:00,39.96,39.98,39.88,39.98,29896.0,33.4704,33.4871,33.4034,33.4871,29896.0
2018-03-20 10:55:00,39.96,39.98,39.92,39.96,31872.0,33.4704,33.4871,33.4369,33.4704,31872.0
2018-03-20 11:00:00,39.96,40.05,39.95,39.99,39252.0,33.4704,33.5458,33.462,33.4955,39252.0
2018-03-20 11:05:00,39.99,40.05,39.98,40.05,35432.0,33.4955,33.5458,33.4871,33.5458,35432.0
2018-03-20 11:10:00,40.06,40.07,39.99,40.02,25156.0,33.5542,33.5625,33.4955,33.5207,25156.0
2018-03-20 11:15:00,40.01,40.04,39.98,40.0,45904.0,33.5123,33.5374,33.4871,33.5039,45904.0
2018-03-20 11:20:00,39.98,40.02,39.97,40.0,30540.0,33.4871,33.5207,33.4788,33.5039,30540.0
2018-03-20 11:25:00,39.99,40.02,39.93,39.98,36744.0,33.4955,33.5207,33.4453,33.4871,36744.0
2018-03-20 11:30:00,39.97,40.01,39.96,39.99,40936.0,33.4788,33.5123,33.4704,33.4955,40936.0
2018-03-20 11:35:00,40.0,40.01,39.98,39.99,20672.0,33.5039,33.5123,33.4871,33.4955,20672.0
2018-03-20 11:40:00,39.99,40.01,39.96,40.01,68112.0,33.4955,33.5123,33.4704,33.5123,68112.0
2018-03-20 11:45:00,40.01,40.08,40.0,40.04,87232.0,33.5123,33.5709,33.5039,33.5374,87232.0
2018-03-20 11:50:00,40.04,40.05,40.0,40.03,26076.0,33.5374,33.5458,33.5039,33.529,26076.0
2018-03-20 11:55:00,40.03,40.03,39.98,40.01,25316.0,33.529,33.529,33.4871,33.5123,25316.0
2018-03-20 12:00:00,40.01,40.04,40.0,40.02,24200.0,33.5123,33.5374,33.5039,33.5207,24200.0
2018-03-20 12:05:00,40.03,40.04,39.98,39.99,41544.0,33.529,33.5374,33.4871,33.4955,41544.0
2018-03-20 12:10:00,39.98,40.01,39.96,40.0,32788.0,33.4871,33.5123,33.4704,33.5039,32788.0
2018-03-20 12:15:00,39.99,40.0,39.97,40.0,33460.0,33.4955,33.5039,33.4788,33.5039,33460.0
2018-03-20 12:20:00,40.0,40.02,39.98,40.01,29604.0,33.5039,33.5207,33.4871,33.5123,29604.0
2018-03-20 12:25:00,40.02,40.04,39.97,40.01,39616.0,33.5207,33.5374,33.4788,33.5123,39616.0
2018-03-20 12:30:00,40.0,40.02,39.97,39.97,29180.0,33.5039,33.5207,33.4788,33.4788,29180.0
2018-03-20 12:35:00,39.97,39.99,39.94,39.95,57492.0,33.4788,33.4955,33.4536,33.462,57492.0
2018-03-20 12:40:00,39.96,40.01,39.95,40.0,26812.0,33.4704,33.5123,33.462,33.5039,26812.0
2018-03-20 12:45:00,40.02,40.02,39.98,39.99,23328.0,33.5207,33.5207,33.4871,33.4955,23328.0
2018-03-20 12:50:00,39.99,40.02,39.98,40.01,31468.0,33.4955,33.5207,33.4871,33.5123,31468.0
2018-03-20 12:55:00,40.0,40.03,39.99,40.0,19360.0,33.5039,33.529,33.4955,33.5039,19360.0
2018-03-20 13:00:00,40.01,40.02,39.99,40.0,17004.0,33.5123,33.5207,33.4955,33.5039,17004.0
2018-03-20 13:05:00,40.01,40.01,39.97,40.01,15244.0,33.5123,33.5123,33.4788,33.5123,15244.0
2018-03-20 13:10:00,40.01,40.05,40.0,40.03,23956.0,33.5123,33.5458,33.5039,33.529,23956.0
2018-03-20 13:15:00,40.03,40.08,40.02,40.07,27756.0,33.529,33.5709,33.5207,33.5625,27756.0
2018-03-20 13:20:00,40.06,40.07,40.01,40.03,26600.0,33.5542,33.5625,33.5123,33.529,26600.0
2018-03-20 13:25:00,40.03,40.06,40.03,40.03,22144.0,33.529,33.5542,33.529,33.529,22144.0
2018-03-20 13:30:00,40.04,40.05,40.0,40.04,70472.0,33.5374,33.5458,33.5039,33.5374,70472.0
2018-03-20 13:35:00,40.04,40.04,39.98,40.0,36340.0,33.5374,33.5374,33.4871,33.5039,36340.0
2018-03-20 13:40:00,40.01,40.04,39.99,40.03,18828.0,33.5123,33.5374,33.4955,33.529,18828.0
2018-03-20 13:45:00,40.02,40.02,39.97,39.98,36652.0,33.5207,33.5207,33.4788,33.4871,36652.0
2018-03-20 13:50:00,39.99,40.02,39.99,40.01,16688.0,33.4955,33.5207,33.4955,33.5123,16688.0
2018-03-20 13:55:00,40.01,40.04,40.0,40.02,22904.0,33.5123,33.5374,33.5039,33.5207,22904.0
2018-03-20 14:00:00,40.03,40.05,40.01,40.05,22616.0,33.529,33.5458,33.5123,33.5458,22616.0
2018-03-20 14:05:00,40.03,40.07,40.03,40.05,13520.0,33.529,33.5625,33.529,33.5458,13520.0
2018-03-20 14:10:00,40.05,40.07,40.04,40.05,28704.0,33.5458,33.5625,33.5374,33.5458,28704.0
2018-03-20 14:15:00,40.05,40.1,40.05,40.1,22828.0,33.5458,33.5877,33.5458,33.5877,22828.0
2018-03-20 14:20:00,40.1,40.12,40.08,40.1,42116.0,33.5877,33.6044,33.5709,33.5877,42116.0
2018-03-20 14:25:00,40.1,40.12,40.06,40.1,27984.0,33.5877,33.6044,33.5542,33.5877,27984.0
2018-03-20 14:30:00,40.1,40.14,40.09,40.12,30304.0,33.5877,33.6212,33.5793,33.6044,30304.0
2018-03-20 14:35:00,40.12,40.14,40.09,40.13,125352.0,33.6044,33.6212,33.5793,33.6128,125352.0
2018-03-20 14:40:00,40.13,40.13,40.06,40.08,21648.0,33.6128,33.6128,33.5542,33.5709,21648.0
2018-03-20 14:45:00,40.08,40.1,40.06,40.08,26160.0,33.5709,33.5877,33.5542,33.5709,26160.0
2018-03-20 14:50:00,40.08,40.13,40.08,40.13,84284.0,33.5709,33.6128,33.5709,33.6128,84284.0
2018-03-20 14:55:00,40.13,40.15,40.1,40.15,34360.0,33.6128,33.6295,33.5877,33.6295,34360.0
2018-03-20 15:00:00,40.14,40.17,40.12,40.14,36300.0,33.6212,33.6463,33.6044,33.6212,36300.0
2018-03-20 15:05:00,40.13,40.17,40.1,40.14,47904.0,33.6128,33.6463,33.5877,33.6212,47904.0
2018-03-20 15:10:00,40.13,40.18,40.13,40.17,41904.0,33.6128,33.6547,33.6128,33.6463,41904.0
2018-03-20 15:15:00,40.16,40.17,40.1,40.13,42500.0,33.6379,33.6463,33.5877,33.6128,42500.0
2018-03-20 15:20:00,40.14,40.17,40.12,40.16,52884.0,33.6212,33.6463,33.6044,33.6379,52884.0
2018-03-20 15:25:00,40.16,40.16,40.13,40.13,58496.0,33.6379,33.6379,33.6128,33.6128,58496.0
2018-03-20 15:30:00,40.14,40.16,40.13,40.16,62212.0,33.6212,33.6379,33.6128,33.6379,62212.0
2018-03-20 15:35:00,40.16,40.18,40.11,40.13,88344.0,33.6379,33.6547,33.596,33.6128,88344.0
2018-03-20 15:40:00,40.14,40.14,40.06,40.06,85684.0,33.6212,33.6212,33.5542,33.5542,85684.0
2018-03-20 15:45:00,40.07,40.08,40.02,40.08,144068.0,33.5625,33.5709,33.5207,33.5709,144068.0
2018-03-20 15:50:00,40.08,40.1,40.05,40.08,224136.0,33.5709,33.5877,33.5458,33.5709,224136.0
2018-03-20 15:55:00,40.08,40.13,40.08,40.11,203104.0,33.5709,33.6128,33.5709,33.596,203104.0
2018-03-21 09:30:00,40.1,40.23,40.02,40.14,91896.0,33.5877,33.6965,33.5207,33.6212,91896.0
2018-03-21 09:35:00,40.1,40.15,40.06,40.06,43644.0,33.5877,33.6295,33.5542,33.5542,43644.0
2018-03-21 09:40:00,40.08,40.08,39.97,40.01,44564.0,33.5709,33.5709,33.4788,33.5123,44564.0
2018-03-21 09:45:00,39.99,40.1,39.99,40.03,14996.0,33.4955,33.5877,33.4955,33.529,14996.0
2018-03-21 09:50:00,40.03,40.03,39.98,39.99,21708.0,33.529,33.529,33.4871,33.4955,21708.0
2018-03-21 09:55:00,39.99,40.03,39.98,40.01,17184.0,33.4955,33.529,33.4871,33.5123,17184.0
2018-03-21 10:00:00,39.99,40.0,39.92,39.92,24628.0,33.4955,33.5039,33.4369,33.4369,24628.0
2018-03-21 10:05:00,39.95,40.02,39.93,40.02,31132.0,33.462,33.5207,33.4453,33.5207,31132.0
2018-03-21 10:10:00,40.02,40.08,40.02,40.08,13228.0,33.5207,33.5709,33.5207,33.5709,13228.0
2018-03-21 10:15:00,40.09,40.1,40.03,40.04,20668.0,33.5793,33.5877,33.529,33.5374,20668.0
2018-03-21 10:20:00,40.06,40.07,40.05,40.07,16676.0,33.5542,33.5625,33.5458,33.5625,16676.0
2018-03-21 10:25:00,40.07,40.08,40.03,40.06,23984.0,33.5625,33.5709,33.529,33.5542,23984.0
2018-03-21 10:30:00,40.05,40.05,39.98,39.98,53136.0,33.5458,33.5458,33.4871,33.4871,53136.0
2018-03-21 10:35:00,39.97,40.01,39.96,40.0,38548.0,33.4788,33.5123,33.4704,33.5039,38548.0
2018-03-21 10:40:00,40.02,40.06,39.99,40.06,31820.0,33.5207,33.5542,33.4955,33.5542,31820.0
2018-03-21 10:45:00,40.06,40.12,40.05,40.1,16348.0,33.5542,33.6044,33.5458,33.5877,16348.0
2018-03-21 10:50:00,40.1,40.1,40.07,40.08,35616.0,33.5877,33.5877,33.5625,33.5709,35616.0
2018-03-21 10:55:00,40.09,40.15,40.08,40.15,25836.0,33.5793,33.6295,33.5709,33.6295,25836.0
2018-03-21 11:00:00,40.15,40.15,40.09,40.13,27084.0,33.6295,33.6295,33.5793,33.6128,27084.0
2018-03-21 11:05:00,40.13,40.15,40.08,40.11,26928.0,33.6128,33.6295,33.5709,33.596,26928.0
2018-03-21 11:10:00,40.11,40.14,40.1,40.13,5856.0,33.596,33.6212,33.5877,33.6128,5856.0
2018-03-21 11:15:00,40.14,40.21,40.13,40.17,41992.0,33.6212,33.6798,33.6128,33.6463,41992.0
2018-03-21 11:20:00,40.17,40.22,40.17,40.19,18164.0,33.6463,33.6882,33.6463,33.663,18164.0
2018-03-21 11:25:00,40.19,40.19,40.1,40.1,21240.0,33.663,33.663,33.5877,33.5877,21240.0
2018-03-21 11:30:00,40.12,40.18,40.12,40.16,19720.0,33.6044,33.6547,33.6044,33.6379,19720.0
2018-03-21 11:35:00,40.16,40.23,40.16,40.23,36420.0,33.6379,33.6965,33.6379,33.6965,36420.0
2018-03-21 11:40:00,40.23,40.24,40.18,40.18,26000.0,33.6965,33.7049,33.6547,33.6547,26000.0
2018-03-21 11:45:00,40.16,40.18,40.14,40.15,31724.0,33.6379,33.6547,33.6212,33.6295,31724.0
2018-03-21 11:50:00,40.15,40.24,40.15,40.21,33888.0,33.6295,33.7049,33.6295,33.6798,33888.0
2018-03-21 11:55:00,40.22,40.26,40.21,40.24,31680.0,33.6882,33.7217,33.6798,33.7049,31680.0
2018-03-21 12:00:00,40.25,40.26,40.18,40.19,20980.0,33.7133,33.7217,33.6547,33.663,20980.0
2018-03-21 12:05:00,40.2,40.21,40.18,40.19,14532.0,33.6714,33.6798,33.6547,33.663,14532.0
2018-03-21 12:10:00,40.19,40.21,40.18,40.2,28724.0,33.663,33.6798,33.6547,33.6714,28724.0
2018-03-21 12:15:00,40.2,40.21,40.17,40.17,21464.0,33.6714,33.6798,33.6463,33.6463,21464.0
2018-03-21 12:20:00,40.17,40.21,40.15,40.16,20608.0,33.6463,33.6798,33.6295,33.6379,20608.0
2018-03-21 12:25:00,40.18,40.19,40.14,40.15,20700.0,33.6547,33.663,33.6212,33.6295,20700.0
2018-03-21 12:30:00,40.16,40.17,40.14,40.15,18192.0,33.6379,33.6463,33.6212,33.6295,18192.0
2018-03-21 12:35:00,40.15,40.18,40.15,40.17,20060.0,33.6295,33.6547,33.6295,33.6463,20060.0
2018-03-21 12:40:00,40.17,40.23,40.17,40.22,29716.0,33.6463,33.6965,33.6463,33.6882,29716.0
2018-03-21 12:45:00,40.22,40.24,40.2,40.21,32844.0,33.6882,33.7049,33.6714,33.6798,32844.0
2018-03-21 12:50:00,40.21,40.23,40.19,40.21,20156.0,33.6798,33.6965,33.663,33.6798,20156.0
2018-03-21 12:55:00,40.21,40.22,40.18,40.19,17612.0,33.6798,33.6882,33.6547,33.663,17612.0
2018-03-21 13:00:00,40.19,40.22,40.18,40.22,27472.0,33.663,33.6882,33.6547,33.6882,27472.0
2018-03-21 13:05:00,40.21,40.22,40.19,40.19,25284.0,33.6798,33.6882,33.663,33.663,25284.0
2018-03-21 13:10:00,40.19,40.19,40.16,40.18,25464.0,33.663,33.663,33.6379,33.6547,25464.0
2018-03-21 13:15:00,40.19,40.2,40.17,40.18,18000.0,33.663,33.6714,33.6463,33.6547,18000.0
2018-03-21 13:20:00,40.18,40.18,40.13,40.15,22528.0,33.6547,33.6547,33.6128,33.6295,22528.0
2018-03-21 13:25:00,40.14,40.16,40.13,40.15,20588.0,33.6212,33.6379,33.6128,33.6295,20588.0
2018-03-21 13:30:00,40.15,40.17,40.13,40.16,19640.0,33.6295,33.6463,33.6128,33.6379,19640.0
2018-03-21 13:35:00,40.16,40.17,40.13,40.13,26812.0,33.6379,33.6463,33.6128,33.6128,26812.0
2018-03-21 13:40:00,40.12,40.13,40.1,40.12,31580.0,33.6044,33.6128,33.5877,33.6044,31580.0
2018-03-21 13:45:00,40.12,40.17,40.12,40.16,25344.0,33.6044,33.6463,33.6044,33.6379,25344.0
2018-03-21 13:50:00,40.17,40.21,40.15,40.21,17300.0,33.6463,33.6798,33.6295,33.6798,17300.0
2018-03-21 13:55:00,40.21,40.27,40.2,40.24,40740.0,33.6798,33.7301,33.6714,33.7049,40740.0
2018-03-21 14:00:00,40.24,40.49,39.93,40.15,94740.0,33.7049,33.9143,33.4453,33.6295,94740.0
2018-03-21 14:05:00,40.18,40.22,40.08,40.22,88080.0,33.6547,33.6882,33.5709,33.6882,88080.0
2018-03-21 14:10:00,40.22,40.22,40.07,40.13,59552.0,33.6882,33.6882,33.5625,33.6128,59552.0
2018-03-21 14:15:00,40.15,40.2,40.09,40.12,41200.0,33.6295,33.6714,33.5793,33.6044,41200.0
2018-03-21 14:20:00,40.13,40.22,40.12,40.18,44248.0,33.6128,33.6882,33.6044,33.6547,44248.0
2018-03-21 14:25:00,40.17,40.19,40.07,40.11,59828.0,33.6463,33.663,33.5625,33.596,59828.0
2018-03-21 14:30:00,40.11,40.16,40.03,40.13,61212.0,33.596,33.6379,33.529,33.6128,61212.0
2018-03-21 14:35:00,40.12,40.12,39.97,39.98,82368.0,33.6044,33.6044,33.4788,33.4871,82368.0
2018-03-21 14:40:00,39.98,40.05,39.95,40.04,38596.0,33.4871,33.5458,33.462,33.5374,38596.0
2018-03-21 14:45:00,40.04,40.04,39.94,39.96,52920.0,33.5374,33.5374,33.4536,33.4704,52920.0
2018-03-21 14:50:00,39.95,39.96,39.92,39.94,36328.0,33.462,33.4704,33.4369,33.4536,36328.0
2018-03-21 14:55:00,39.95,40.04,39.95,40.02,43368.0,33.462,33.5374,33.462,33.5207,43368.0
2018-03-21 15:00:00,40.02,40.09,40.0,40.05,71372.0,33.5207,33.5793,33.5039,33.5458,71372.0
2018-03-21 15:05:00,40.06,40.07,40.0,40.06,46840.0,33.5542,33.5625,33.5039,33.5542,46840.0
2018-03-21 15:10:00,40.07,40.1,40.02,40.09,53232.0,33.5625,33.5877,33.5207,33.5793,53232.0
2018-03-21 15:15:00,40.08,40.1,40.01,40.04,48596.0,33.5709,33.5877,33.5123,33.5374,48596.0
2018-03-21 15:20:00,40.02,40.08,40.02,40.07,33600.0,33.5207,33.5709,33.5207,33.5625,33600.0
2018-03-21 15:25:00,40.05,40.07,39.97,39.98,63404.0,33.5458,33.5625,33.4788,33.4871,63404.0
2018-03-21 15:30:00,39.97,40.04,39.97,40.02,50948.0,33.4788,33.5374,33.4788,33.5207,50948.0
2018-03-21 15:35:00,40.02,40.04,40.01,40.01,65452.0,33.5207,33.5374,33.5123,33.5123,65452.0
2018-03-21 15:40:00,40.01,40.02,39.98,39.99,78384.0,33.5123,33.5207,33.4871,33.4955,78384.0
2018-03-21 15:45:00,39.98,40.07,39.97,40.05,144116.0,33.4871,33.5625,33.4788,33.5458,144116.0
2018-03-21 15:50:00,40.04,40.05,40.0,40.02,155256.0,33.5374,33.5458,33.5039,33.5207,155256.0
2018-03-21 15:55:00,40.02,40.07,40.02,40.02,615132.0,33.5207,33.5625,33.5207,33.5207,615132.0
2018-03-22 09:30:00,40.08,40.09,39.95,40.04,128024.0,33.5709,33.5793,33.462,33.5374,128024.0
2018-03-22 09:35:00,40.06,40.11,40.03,40.11,25332.0,33.5542,33.596,33.529,33.596,25332.0
2018-03-22 09:40:00,40.13,40.24,40.1,40.24,33232.0,33.6128,33.7049,33.5877,33.7049,33232.0
2018-03-22 09:45:00,40.22,40.23,40.14,40.2,24264.0,33.6882,33.6965,33.6212,33.6714,24264.0
2018-03-22 09:50:00,40.21,40.23,40.14,40.21,50036.0,33.6798,33.6965,33.6212,33.6798,50036.0
2018-03-22 09:55:00,40.23,40.23,40.13,40.13,73412.0,33.6965,33.6965,33.6128,33.6128,73412.0
2018-03-22 10:00:00,40.14,40.22,40.14,40.22,21232.0,33.6212,33.6882,33.6212,33.6882,21232.0
2018-03-22 10:05:00,40.22,40.24,40.19,40.23,32400.0,33.6882,33.7049,33.663,33.6965,32400.0
2018-03-22 10:10:00,40.23,40.38,40.23,40.37,63152.0,33.6965,33.8222,33.6965,33.8138,63152.0
2018-03-22 10:15:00,40.35,40.35,40.27,40.3,43632.0,33.7971,33.7971,33.7301,33.7552,43632.0
2018-03-22 10:20:00,40.28,40.35,40.27,40.3,30148.0,33.7384,33.7971,33.7301,33.7552,30148.0
2018-03-22 10:25:00,40.3,40.33,40.27,40.33,37680.0,33.7552,33.7803,33.7301,33.7803,37680.0
2018-03-22 10:30:00,40.33,40.36,40.28,40.34,81220.0,33.7803,33.8054,33.7384,33.7887,81220.0
2018-03-22 10:35:00,40.33,40.34,40.3,40.34,40120.0,33.7803,33.7887,33.7552,33.7887,40120.0
2018-03-22 10:40:00,40.34,40.34,40.3,40.32,68096.0,33.7887,33.7887,33.7552,33.7719,68096.0
2018-03-22 10:45:00,40.32,40.33,40.25,40.32,65456.0,33.7719,33.7803,33.7133,33.7719,65456.0
2018-03-22 10:50:00,40.3,40.37,40.27,40.37,29200.0,33.7552,33.8138,33.7301,33.8138,29200.0
2018-03-22 10:55:00,40.38,40.42,40.37,40.4,45936.0,33.8222,33.8557,33.8138,33.8389,45936.0
2018-03-22 11:00:00,40.43,40.54,40.38,40.52,110316.0,33.8641,33.9562,33.8222,33.9395,110316.0
2018-03-22 11:05:00,40.52,40.59,40.49,40.58,339900.0,33.9395,33.9981,33.9143,33.9897,339900.0
2018-03-22 11:10:00,40.58,40.61,40.57,40.58,106452.0,33.9897,34.0148,33.9813,33.9897,106452.0
2018-03-22 11:15:00,40.59,40.61,40.57,40.59,123888.0,33.9981,34.0148,33.9813,33.9981,123888.0
2018-03-22 11:20:00,40.59,40.8,40.59,40.78,337648.0,33.9981,34.174,33.9981,34.1572,337648.0
2018-03-22 11:25:00,40.77,40.77,40.63,40.65,69072.0,34.1488,34.1488,34.0316,34.0483,69072.0
2018-03-22 11:30:00,40.63,40.67,40.6,40.61,68724.0,34.0316,34.0651,34.0065,34.0148,68724.0
2018-03-22 11:35:00,40.61,40.66,40.6,40.64,126880.0,34.0148,34.0567,34.0065,34.04,126880.0
2018-03-22 11:40:00,40.63,40.66,40.59,40.63,86104.0,34.0316,34.0567,33.9981,34.0316,86104.0
2018-03-22 11:45:00,40.63,40.64,40.54,40.58,60192.0,34.0316,34.04,33.9562,33.9897,60192.0
2018-03-22 11:50:00,40.57,40.76,40.56,40.76,330532.0,33.9813,34.1405,33.973,34.1405,330532.0
2018-03-22 11:55:00,40.76,40.8,40.71,40.72,82952.0,34.1405,34.174,34.0986,34.107,82952.0
2018-03-22 12:00:00,40.71,40.8,40.7,40.75,67776.0,34.0986,34.174,34.0902,34.1321,67776.0
2018-03-22 12:05:00,40.75,40.85,40.75,40.83,39900.0,34.1321,34.2159,34.1321,34.1991,39900.0
2018-03-22 12:10:00,40.83,40.96,40.82,40.92,324520.0,34.1991,34.308,34.1907,34.2745,324520.0
2018-03-22 12:15:00,40.91,41.06,40.87,40.98,268040.0,34.2661,34.3918,34.2326,34.3247,268040.0
2018-03-22 12:20:00,40.95,40.98,40.88,40.88,75388.0,34.2996,34.3247,34.241,34.241,75388.0
2018-03-22 12:25:00,40.89,40.97,40.85,40.93,61608.0,34.2494,34.3164,34.2159,34.2829,61608.0
2018-03-22 12:30:00,40.94,40.94,40.76,40.76,78072.0,34.2912,34.2912,34.1405,34.1405,78072.0
2018-03-22 12:35:00,40.77,40.78,40.73,40.77,138840.0,34.1488,34.1572,34.1153,34.1488,138840.0
2018-03-22 12:40:00,40.77,40.82,40.75,40.77,129980.0,34.1488,34.1907,34.1321,34.1488,129980.0
2018-03-22 12:45:00,40.77,40.85,40.77,40.83,184744.0,34.1488,34.2159,34.1488,34.1991,184744.0
2018-03-22 12:50:00,40.82,40.89,40.78,40.82,43528.0,34.1907,34.2494,34.1572,34.1907,43528.0
2018-03-22 12:55:00,40.8,40.92,40.79,40.92,170580.0,34.174,34.2745,34.1656,34.2745,170580.0
2018-03-22 13:00:00,40.92,40.98,40.87,40.96,317496.0,34.2745,34.3247,34.2326,34.308,317496.0
2018-03-22 13:05:00,40.97,40.97,40.83,40.83,176072.0,34.3164,34.3164,34.1991,34.1991,176072.0
2018-03-22 13:10:00,40.83,40.9,40.82,40.89,102916.0,34.1991,34.2577,34.1907,34.2494,102916.0
2018-03-22 13:15:00,40.89,40.89,40.83,40.83,121064.0,34.2494,34.2494,34.1991,34.1991,121064.0
2018-03-22 13:20:00,40.82,40.86,40.8,40.82,79320.0,34.1907,34.2242,34.174,34.1907,79320.0
2018-03-22 13:25:00,40.82,40.84,40.79,40.8,97052.0,34.1907,34.2075,34.1656,34.174,97052.0
2018-03-22 13:30:00,40.79,40.84,40.78,40.84,106728.0,34.1656,34.2075,34.1572,34.2075,106728.0
2018-03-22 13:35:00,40.83,40.85,40.77,40.78,72656.0,34.1991,34.2159,34.1488,34.1572,72656.0
2018-03-22 13:40:00,40.78,40.8,40.73,40.8,82660.0,34.1572,34.174,34.1153,34.174,82660.0
2018-03-22 13:45:00,40.81,40.82,40.78,40.81,46640.0,34.1824,34.1907,34.1572,34.1824,46640.0
2018-03-22 13:50:00,40.82,40.87,40.82,40.83,65256.0,34.1907,34.2326,34.1907,34.1991,65256.0
2018-03-22 13:55:00,40.83,40.89,40.83,40.86,46004.0,34.1991,34.2494,34.1991,34.2242,46004.0
2018-03-22 14:00:00,40.87,40.89,40.81,40.83,90132.0,34.2326,34.2494,34.1824,34.1991,90132.0
2018-03-22 14:05:00,40.83,40.85,40.8,40.83,114120.0,34.1991,34.2159,34.174,34.1991,114120.0
2018-03-22 14:10:00,40.84,40.86,40.83,40.83,57760.0,34.2075,34.2242,34.1991,34.1991,57760.0
2018-03-22 14:15:00,40.83,40.83,40.8,40.82,57760.0,34.1991,34.1991,34.174,34.1907,57760.0
2018-03-22 14:20:00,40.82,40.84,40.81,40.82,164020.0,34.1907,34.2075,34.1824,34.1907,164020.0
2018-03-22 14:25:00,40.82,40.82,40.72,40.72,116388.0,34.1907,34.1907,34.107,34.107,116388.0
2018-03-22 14:30:00,40.71,40.72,40.65,40.65,79468.0,34.0986,34.107,34.0483,34.0483,79468.0
2018-03-22 14:35:00,40.65,40.69,40.63,40.68,118544.0,34.0483,34.0818,34.0316,34.0735,118544.0
2018-03-22 14:40:00,40.68,40.68,40.62,40.62,40548.0,34.0735,34.0735,34.0232,34.0232,40548.0
2018-03-22 14:45:00,40.63,40.71,40.61,40.71,109132.0,34.0316,34.0986,34.0148,34.0986,109132.0
2018-03-22 14:50:00,40.7,40.7,40.66,40.66,64144.0,34.0902,34.0902,34.0567,34.0567,64144.0
2018-03-22 14:55:00,40.64,40.68,40.58,40.58,77000.0,34.04,34.0735,33.9897,33.9897,77000.0
2018-03-22 15:00:00,40.59,40.68,40.59,40.66,305640.0,33.9981,34.0735,33.9981,34.0567,305640.0
2018-03-22 15:05:00,40.66,40.68,40.6,40.64,58980.0,34.0567,34.0735,34.0065,34.04,58980.0
2018-03-22 15:10:00,40.63,40.66,40.6,40.62,209796.0,34.0316,34.0567,34.0065,34.0232,209796.0
2018-03-22 15:15:00,40.62,40.63,40.54,40.57,65348.0,34.0232,34.0316,33.9562,33.9813,65348.0
2018-03-22 15:20:00,40.57,40.69,40.56,40.68,112964.0,33.9813,34.0818,33.973,34.0735,112964.0
2018-03-22 15:25:00,40.68,40.72,40.57,40.59,73128.0,34.0735,34.107,33.9813,33.9981,73128.0
2018-03-22 15:30:00,40.59,40.61,40.55,40.58,149568.0,33.9981,34.0148,33.9646,33.9897,149568.0
2018-03-22 15:35:00,40.57,40.58,40.51,40.52,127844.0,33.9813,33.9897,33.9311,33.9395,127844.0
2018-03-22 15:40:00,40.51,40.53,40.47,40.47,176456.0,33.9311,33.9478,33.8976,33.8976,176456.0
2018-03-22 15:45:00,40.46,40.46,40.33,40.41,329276.0,33.8892,33.8892,33.7803,33.8473,329276.0
2018-03-22 15:50:00,40.41,40.46,40.38,40.42,231964.0,33.8473,33.8892,33.8222,33.8557,231964.0
2018-03-22 15:55:00,40.41,40.57,40.4,40.47,1002436.0,33.8473,33.9813,33.8389,33.8976,1002436.0
2018-03-23 09:30:00,40.49,40.69,40.3,40.66,145236.0,33.9143,34.0818,33.7552,34.0567,145236.0
2018-03-23 09:35:00,40.63,40.79,40.61,40.76,79864.0,34.0316,34.1656,34.0148,34.1405,79864.0
2018-03-23 09:40:00,40.78,40.78,40.69,40.7,74436.0,34.1572,34.1572,34.0818,34.0902,74436.0
2018-03-23 09:45:00,40.72,40.81,40.7,40.76,51820.0,34.107,34.1824,34.0902,34.1405,51820.0
2018-03-23 09:50:00,40.74,40.76,40.68,40.75,59772.0,34.1237,34.1405,34.0735,34.1321,59772.0
2018-03-23 09:55:00,40.75,40.8,40.7,40.79,142992.0,34.1321,34.174,34.0902,34.1656,142992.0
2018-03-23 10:00:00,40.75,40.86,40.73,40.85,131924.0,34.1321,34.2242,34.1153,34.2159,131924.0
2018-03-23 10:05:00,40.85,40.9,40.79,40.84,84812.0,34.2159,34.2577,34.1656,34.2075,84812.0
2018-03-23 10:10:00,40.83,40.84,40.77,40.8,76040.0,34.1991,34.2075,34.1488,34.174,76040.0
2018-03-23 10:15:00,40.81,40.84,40.77,40.8,79692.0,34.1824,34.2075,34.1488,34.174,79692.0
2018-03-23 10:20:00,40.79,40.85,40.77,40.85,89036.0,34.1656,34.2159,34.1488,34.2159,89036.0
2018-03-23 10:25:00,40.88,40.88,40.77,40.83,97872.0,34.241,34.241,34.1488,34.1991,97872.0
2018-03-23 10:30:00,40.84,40.86,40.73,40.76,135020.0,34.2075,34.2242,34.1153,34.1405,135020.0
2018-03-23 10:35:00,40.76,40.77,40.69,40.74,49040.0,34.1405,34.1488,34.0818,34.1237,49040.0
2018-03-23 10:40:00,40.73,40.77,40.69,40.7,49396.0,34.1153,34.1488,34.0818,34.0902,49396.0
2018-03-23 10:45:00,40.7,40.7,40.56,40.6,92936.0,34.0902,34.0902,33.973,34.0065,92936.0
2018-03-23 10:50:00,40.61,40.65,40.61,40.63,53056.0,34.0148,34.0483,34.0148,34.0316,53056.0
2018-03-23 10:55:00,40.65,40.65,40.58,40.6,71652.0,34.0483,34.0483,33.9897,34.0065,71652.0
2018-03-23 11:00:00,40.62,40.64,40.52,40.54,121676.0,34.0232,34.04,33.9395,33.9562,121676.0
2018-03-23 11:05:00,40.54,40.55,40.45,40.48,151288.0,33.9562,33.9646,33.8808,33.9059,151288.0
2018-03-23 11:10:00,40.48,40.55,40.46,40.52,33868.0,33.9059,33.9646,33.8892,33.9395,33868.0
2018-03-23 11:15:00,40.53,40.57,40.5,40.57,61648.0,33.9478,33.9813,33.9227,33.9813,61648.0
2018-03-23 11:20:00,40.55,40.56,40.49,40.55,74432.0,33.9646,33.973,33.9143,33.9646,74432.0
2018-03-23 11:25:00,40.54,40.57,40.52,40.54,37160.0,33.9562,33.9813,33.9395,33.9562,37160.0
2018-03-23 11:30:00,40.55,40.58,40.53,40.55,33620.0,33.9646,33.9897,33.9478,33.9646,33620.0
2018-03-23 11:35:00,40.54,40.54,40.44,40.45,56848.0,33.9562,33.9562,33.8724,33.8808,56848.0
2018-03-23 11:40:00,40.45,40.52,40.45,40.49,47820.0,33.8808,33.9395,33.8808,33.9143,47820.0
2018-03-23 11:45:00,40.49,40.51,40.44,40.45,35332.0,33.9143,33.9311,33.8724,33.8808,35332.0
2018-03-23 11:50:00,40.45,40.46,40.41,40.44,41488.0,33.8808,33.8892,33.8473,33.8724,41488.0
2018-03-23 11:55:00,40.44,40.46,40.39,40.41,38168.0,33.8724,33.8892,33.8306,33.8473,38168.0
2018-03-23 12:00:00,40.43,40.49,40.4,40.43,39048.0,33.8641,33.9143,33.8389,33.8641,39048.0
2018-03-23 12:05:00,40.44,40.46,40.36,40.37,23540.0,33.8724,33.8892,33.8054,33.8138,23540.0
2018-03-23 12:10:00,40.38,40.39,40.34,40.35,47864.0,33.8222,33.8306,33.7887,33.7971,47864.0
2018-03-23 12:15:00,40.34,40.37,40.33,40.35,44276.0,33.7887,33.8138,33.7803,33.7971,44276.0
2018-03-23 12:20:00,40.36,40.42,40.35,40.39,41992.0,33.8054,33.8557,33.7971,33.8306,41992.0
2018-03-23 12:25:00,40.39,40.39,40.34,40.35,59936.0,33.8306,33.8306,33.7887,33.7971,59936.0
2018-03-23 12:30:00,40.34,40.39,40.32,40.38,53484.0,33.7887,33.8306,33.7719,33.8222,53484.0
2018-03-23 12:35:00,40.38,40.39,40.33,40.35,65312.0,33.8222,33.8306,33.7803,33.7971,65312.0
2018-03-23 12:40:00,40.36,40.37,40.33,40.33,58164.0,33.8054,33.8138,33.7803,33.7803,58164.0
2018-03-23 12:45:00,40.33,40.42,40.32,40.37,59232.0,33.7803,33.8557,33.7719,33.8138,59232.0
2018-03-23 12:50:00,40.37,40.45,40.37,40.42,39204.0,33.8138,33.8808,33.8138,33.8557,39204.0
2018-03-23 12:55:00,40.42,40.43,40.38,40.38,37948.0,33.8557,33.8641,33.8222,33.8222,37948.0
2018-03-23 13:00:00,40.38,40.42,40.35,40.36,53368.0,33.8222,33.8557,33.7971,33.8054,53368.0
2018-03-23 13:05:00,40.38,40.39,40.34,40.37,29280.0,33.8222,33.8306,33.7887,33.8138,29280.0
2018-03-23 13:10:00,40.37,40.38,40.31,40.31,51092.0,33.8138,33.8222,33.7636,33.7636,51092.0
2018-03-23 13:15:00,40.32,40.32,40.26,40.29,50784.0,33.7719,33.7719,33.7217,33.7468,50784.0
2018-03-23 13:20:00,40.29,40.31,40.27,40.29,42992.0,33.7468,33.7636,33.7301,33.7468,42992.0
2018-03-23 13:25:00,40.28,40.31,40.26,40.29,36156.0,33.7384,33.7636,33.7217,33.7468,36156.0
2018-03-23 13:30:00,40.3,40.34,40.29,40.33,37720.0,33.7552,33.7887,33.7468,33.7803,37720.0
2018-03-23 13:35:00,40.33,40.35,40.31,40.32,35420.0,33.7803,33.7971,33.7636,33.7719,35420.0
2018-03-23 13:40:00,40.32,40.32,40.27,40.28,36968.0,33.7719,33.7719,33.7301,33.7384,36968.0
2018-03-23 13:45:00,40.27,40.33,40.27,40.31,67768.0,33.7301,33.7803,33.7301,33.7636,67768.0
2018-03-23 13:50:00,40.32,40.36,40.32,40.35,28460.0,33.7719,33.8054,33.7719,33.7971,28460.0
2018-03-23 13:55:00,40.35,40.4,40.34,40.39,45896.0,33.7971,33.8389,33.7887,33.8306,45896.0
2018-03-23 14:00:00,40.39,40.4,40.33,40.36,62024.0,33.8306,33.8389,33.7803,33.8054,62024.0
2018-03-23 14:05:00,40.37,40.38,40.31,40.31,50776.0,33.8138,33.8222,33.7636,33.7636,50776.0
2018-03-23 14:10:00,40.3,40.32,40.27,40.3,50528.0,33.7552,33.7719,33.7301,33.7552,50528.0
2018-03-23 14:15:00,40.29,40.41,40.27,40.39,57944.0,33.7468,33.8473,33.7301,33.8306,57944.0
2018-03-23 14:20:00,40.39,40.4,40.33,40.33,147268.0,33.8306,33.8389,33.7803,33.7803,147268.0
2018-03-23 14:25:00,40.34,40.34,40.26,40.27,33680.0,33.7887,33.7887,33.7217,33.7301,33680.0
2018-03-23 14:30:00,40.27,40.3,40.25,40.27,53800.0,33.7301,33.7552,33.7133,33.7301,53800.0
2018-03-23 14:35:00,40.27,40.29,40.23,40.27,34440.0,33.7301,33.7468,33.6965,33.7301,34440.0
2018-03-23 14:40:00,40.26,40.3,40.26,40.28,28296.0,33.7217,33.7552,33.7217,33.7384,28296.0
2018-03-23 14:45:00,40.27,40.27,40.21,40.22,74228.0,33.7301,33.7301,33.6798,33.6882,74228.0
2018-03-23 14:50:00,40.22,40.23,40.17,40.19,62520.0,33.6882,33.6965,33.6463,33.663,62520.0
2018-03-23 14:55:00,40.2,40.2,40.04,40.04,127868.0,33.6714,33.6714,33.5374,33.5374,127868.0
2018-03-23 15:00:00,40.07,40.1,40.04,40.1,63888.0,33.5625,33.5877,33.5374,33.5877,63888.0
2018-03-23 15:05:00,40.1,40.16,40.07,40.1,121124.0,33.5877,33.6379,33.5625,33.5877,121124.0
2018-03-23 15:10:00,40.11,40.19,40.08,40.08,109468.0,33.596,33.663,33.5709,33.5709,109468.0
2018-03-23 15:15:00,40.08,40.12,40.02,40.04,139560.0,33.5709,33.6044,33.5207,33.5374,139560.0
2018-03-23 15:20:00,40.03,40.05,39.95,39.95,141072.0,33.529,33.5458,33.462,33.462,141072.0
2018-03-23 15:25:00,39.94,40.08,39.94,40.05,81652.0,33.4536,33.5709,33.4536,33.5458,81652.0
2018-03-23 15:30:00,40.06,40.06,39.93,39.96,125172.0,33.5542,33.5542,33.4453,33.4704,125172.0
2018-03-23 15:35:00,39.97,39.97,39.88,39.96,154656.0,33.4788,33.4788,33.4034,33.4704,154656.0
2018-03-23 15:40:00,39.95,40.01,39.86,39.87,149428.0,33.462,33.5123,33.3866,33.395,149428.0
2018-03-23 15:45:00,39.87,39.91,39.81,39.87,269080.0,33.395,33.4285,33.3448,33.395,269080.0
2018-03-23 15:50:00,39.87,39.88,39.8,39.85,263936.0,33.395,33.4034,33.3364,33.3783,263936.0
2018-03-23 15:55:00,39.85,39.93,39.83,39.87,527092.0,33.3783,33.4453,33.3615,33.395,527092.0
2018-03-26 09:30:00,40.01,40.21,39.97,40.12,150080.0,33.5123,33.6798,33.4788,33.6044,150080.0
2018-03-26 09:35:00,40.19,40.44,40.13,40.44,83456.0,33.663,33.8724,33.6128,33.8724,83456.0
2018-03-26 09:40:00,40.44,40.52,40.35,40.37,135764.0,33.8724,33.9395,33.7971,33.8138,135764.0
2018-03-26 09:45:00,40.38,40.52,40.35,40.5,95072.0,33.8222,33.9395,33.7971,33.9227,95072.0
2018-03-26 09:50:00,40.47,40.48,40.3,40.34,73892.0,33.8976,33.9059,33.7552,33.7887,73892.0
2018-03-26 09:55:00,40.36,40.42,40.31,40.34,42160.0,33.8054,33.8557,33.7636,33.7887,42160.0
2018-03-26 10:00:00,40.33,40.36,40.21,40.27,85584.0,33.7803,33.8054,33.6798,33.7301,85584.0
2018-03-26 10:05:00,40.29,40.32,40.26,40.31,35076.0,33.7468,33.7719,33.7217,33.7636,35076.0
2018-03-26 10:10:00,40.31,40.32,40.24,40.27,37012.0,33.7636,33.7719,33.7049,33.7301,37012.0
2018-03-26 10:15:00,40.27,40.27,40.2,40.23,34072.0,33.7301,33.7301,33.6714,33.6965,34072.0
2018-03-26 10:20:00,40.23,40.23,40.17,40.2,30976.0,33.6965,33.6965,33.6463,33.6714,30976.0
2018-03-26 10:25:00,40.2,40.23,40.16,40.17,49920.0,33.6714,33.6965,33.6379,33.6463,49920.0
2018-03-26 10:30:00,40.16,40.18,40.11,40.13,37852.0,33.6379,33.6547,33.596,33.6128,37852.0
2018-03-26 10:35:00,40.14,40.2,40.13,40.18,30044.0,33.6212,33.6714,33.6128,33.6547,30044.0
2018-03-26 10:40:00,40.18,40.24,40.18,40.23,56372.0,33.6547,33.7049,33.6547,33.6965,56372.0
2018-03-26 10:45:00,40.21,40.27,40.21,40.23,25452.0,33.6798,33.7301,33.6798,33.6965,25452.0
2018-03-26 10:50:00,40.23,40.24,40.19,40.2,17576.0,33.6965,33.7049,33.663,33.6714,17576.0
2018-03-26 10:55:00,40.23,40.23,40.13,40.13,28512.0,33.6965,33.6965,33.6128,33.6128,28512.0
2018-03-26 11:00:00,40.13,40.15,40.09,40.11,44624.0,33.6128,33.6295,33.5793,33.596,44624.0
2018-03-26 11:05:00,40.1,40.17,40.07,40.17,38940.0,33.5877,33.6463,33.5625,33.6463,38940.0
2018-03-26 11:10:00,40.15,40.19,40.13,40.17,25416.0,33.6295,33.663,33.6128,33.6463,25416.0
2018-03-26 11:15:00,40.18,40.18,40.1,40.1,60972.0,33.6547,33.6547,33.5877,33.5877,60972.0
2018-03-26 11:20:00,40.12,40.24,40.09,40.21,65404.0,33.6044,33.7049,33.5793,33.6798,65404.0
2018-03-26 11:25:00,40.21,40.25,40.18,40.19,59588.0,33.6798,33.7133,33.6547,33.663,59588.0
2018-03-26 11:30:00,40.18,40.2,40.12,40.17,52184.0,33.6547,33.6714,33.6044,33.6463,52184.0
2018-03-26 11:35:00,40.15,40.15,40.01,40.03,32104.0,33.6295,33.6295,33.5123,33.529,32104.0
2018-03-26 11:40:00,40.03,40.05,39.98,40.0,46488.0,33.529,33.5458,33.4871,33.5039,46488.0
2018-03-26 11:45:00,40.0,40.1,39.99,40.04,39856.0,33.5039,33.5877,33.4955,33.5374,39856.0
2018-03-26 11:50:00,40.06,40.07,39.99,40.01,42620.0,33.5542,33.5625,33.4955,33.5123,42620.0
2018-03-26 11:55:00,40.04,40.12,40.03,40.11,26760.0,33.5374,33.6044,33.529,33.596,26760.0
2018-03-26 12:00:00,40.13,40.15,40.1,40.1,25712.0,33.6128,33.6295,33.5877,33.5877,25712.0
2018-03-26 12:05:00,40.12,40.16,40.12,40.13,26224.0,33.6044,33.6379,33.6044,33.6128,26224.0
2018-03-26 12:10:00,40.12,40.14,40.1,40.1,38312.0,33.6044,33.6212,33.5877,33.5877,38312.0
2018-03-26 12:15:00,40.11,40.13,40.11,40.13,38100.0,33.596,33.6128,33.596,33.6128,38100.0
2018-03-26 12:20:00,40.12,40.13,40.1,40.12,29348.0,33.6044,33.6128,33.5877,33.6044,29348.0
2018-03-26 12:25:00,40.11,40.13,40.08,40.13,38920.0,33.596,33.6128,33.5709,33.6128,38920.0
2018-03-26 12:30:00,40.13,40.21,40.11,40.19,62916.0,33.6128,33.6798,33.596,33.663,62916.0
2018-03-26 12:35:00,40.18,40.21,40.17,40.19,47360.0,33.6547,33.6798,33.6463,33.663,47360.0
2018-03-26 12:40:00,40.18,40.23,40.18,40.21,42644.0,33.6547,33.6965,33.6547,33.6798,42644.0
2018-03-26 12:45:00,40.21,40.23,40.19,40.21,27820.0,33.6798,33.6965,33.663,33.6798,27820.0
2018-03-26 12:50:00,40.21,40.21,40.17,40.18,34440.0,33.6798,33.6798,33.6463,33.6547,34440.0
2018-03-26 12:55:00,40.17,40.19,40.13,40.13,29444.0,33.6463,33.663,33.6128,33.6128,29444.0
2018-03-26 13:00:00,40.14,40.21,40.13,40.19,27280.0,33.6212,33.6798,33.6128,33.663,27280.0
2018-03-26 13:05:00,40.17,40.22,40.17,40.17,24768.0,33.6463,33.6882,33.6463,33.6463,24768.0
2018-03-26 13:10:00,40.17,40.18,40.15,40.17,17036.0,33.6463,33.6547,33.6295,33.6463,17036.0
2018-03-26 13:15:00,40.17,40.19,40.16,40.18,29060.0,33.6463,33.663,33.6379,33.6547,29060.0
2018-03-26 13:20:00,40.17,40.19,40.16,40.17,32580.0,33.6463,33.663,33.6379,33.6463,32580.0
2018-03-26 13:25:00,40.16,40.17,40.1,40.11,65140.0,33.6379,33.6463,33.5877,33.596,65140.0
2018-03-26 13:30:00,40.12,40.13,40.09,40.1,56900.0,33.6044,33.6128,33.5793,33.5877,56900.0
2018-03-26 13:35:00,40.1,40.13,40.1,40.11,25728.0,33.5877,33.6128,33.5877,33.596,25728.0
2018-03-26 13:40:00,40.12,40.13,40.1,40.12,61304.0,33.6044,33.6128,33.5877,33.6044,61304.0
2018-03-26 13:45:00,40.13,40.14,40.12,40.13,22760.0,33.6128,33.6212,33.6044,33.6128,22760.0
2018-03-26 13:50:00,40.14,40.17,40.13,40.14,16404.0,33.6212,33.6463,33.6128,33.6212,16404.0
2018-03-26 13:55:00,40.14,40.17,40.12,40.15,23944.0,33.6212,33.6463,33.6044,33.6295,23944.0
2018-03-26 14:00:00,40.15,40.21,40.15,40.19,28612.0,33.6295,33.6798,33.6295,33.663,28612.0
2018-03-26 14:05:00,40.21,40.22,40.18,40.2,36656.0,33.6798,33.6882,33.6547,33.6714,36656.0
2018-03-26 14:10:00,40.21,40.29,40.21,40.26,54204.0,33.6798,33.7468,33.6798,33.7217,54204.0
2018-03-26 14:15:00,40.27,40.27,40.22,40.25,84356.0,33.7301,33.7301,33.6882,33.7133,84356.0
2018-03-26 14:20:00,40.25,40.3,40.23,40.24,46800.0,33.7133,33.7552,33.6965,33.7049,46800.0
2018-03-26 14:25:00,40.25,40.3,40.24,40.28,39936.0,33.7133,33.7552,33.7049,33.7384,39936.0
2018-03-26 14:30:00,40.29,40.31,40.24,40.25,61360.0,33.7468,33.7636,33.7049,33.7133,61360.0
2018-03-26 14:35:00,40.25,40.25,40.22,40.22,47908.0,33.7133,33.7133,33.6882,33.6882,47908.0
2018-03-26 14:40:00,40.22,40.24,40.2,40.22,32400.0,33.6882,33.7049,33.6714,33.6882,32400.0
2018-03-26 14:45:00,40.24,40.27,40.23,40.27,40220.0,33.7049,33.7301,33.6965,33.7301,40220.0
2018-03-26 14:50:00,40.26,40.29,40.24,40.28,52264.0,33.7217,33.7468,33.7049,33.7384,52264.0
2018-03-26 14:55:00,40.27,40.31,40.27,40.27,26048.0,33.7301,33.7636,33.7301,33.7301,26048.0
2018-03-26 15:00:00,40.27,40.29,40.25,40.25,52244.0,33.7301,33.7468,33.7133,33.7133,52244.0
2018-03-26 15:05:00,40.26,40.29,40.25,40.27,46568.0,33.7217,33.7468,33.7133,33.7301,46568.0
2018-03-26 15:10:00,40.28,40.3,40.24,40.28,107420.0,33.7384,33.7552,33.7049,33.7384,107420.0
2018-03-26 15:15:00,40.29,40.32,40.28,40.3,57500.0,33.7468,33.7719,33.7384,33.7552,57500.0
2018-03-26 15:20:00,40.31,40.33,40.3,40.32,55604.0,33.7636,33.7803,33.7552,33.7719,55604.0
2018-03-26 15:25:00,40.31,40.35,40.31,40.34,73744.0,33.7636,33.7971,33.7636,33.7887,73744.0
2018-03-26 15:30:00,40.34,40.38,40.34,40.38,95468.0,33.7887,33.8222,33.7887,33.8222,95468.0
2018-03-26 15:35:00,40.37,40.37,40.33,40.34,205392.0,33.8138,33.8138,33.7803,33.7887,205392.0
2018-03-26 15:40:00,40.34,40.38,40.32,40.38,183040.0,33.7887,33.8222,33.7719,33.8222,183040.0
2018-03-26 15:45:00,40.38,40.4,40.35,40.4,205272.0,33.8222,33.8389,33.7971,33.8389,205272.0
2018-03-26 15:50:00,40.4,40.4,40.35,40.36,160672.0,33.8389,33.8389,33.7971,33.8054,160672.0
2018-03-26 15:55:00,40.36,40.41,40.34,40.36,362924.0,33.8054,33.8473,33.7887,33.8054,362924.0
2018-03-27 09:30:00,40.44,40.57,40.37,40.46,115856.0,33.8724,33.9813,33.8138,33.8892,115856.0
2018-03-27 09:35:00,40.45,40.46,40.31,40.43,57332.0,33.8808,33.8892,33.7636,33.8641,57332.0
2018-03-27 09:40:00,40.46,40.48,40.38,40.38,15160.0,33.8892,33.9059,33.8222,33.8222,15160.0
2018-03-27 09:45:00,40.38,40.47,40.35,40.42,33176.0,33.8222,33.8976,33.7971,33.8557,33176.0
2018-03-27 09:50:00,40.4,40.41,40.28,40.29,33224.0,33.8389,33.8473,33.7384,33.7468,33224.0
2018-03-27 09:55:00,40.33,40.33,40.25,40.29,105456.0,33.7803,33.7803,33.7133,33.7468,105456.0
2018-03-27 10:00:00,40.3,40.34,40.27,40.28,88028.0,33.7552,33.7887,33.7301,33.7384,88028.0
2018-03-27 10:05:00,40.29,40.35,40.25,40.34,117532.0,33.7468,33.7971,33.7133,33.7887,117532.0
2018-03-27 10:10:00,40.34,40.38,40.32,40.35,53312.0,33.7887,33.8222,33.7719,33.7971,53312.0
2018-03-27 10:15:00,40.37,40.45,40.37,40.43,22844.0,33.8138,33.8808,33.8138,33.8641,22844.0
2018-03-27 10:20:00,40.42,40.46,40.39,40.41,46648.0,33.8557,33.8892,33.8306,33.8473,46648.0
2018-03-27 10:25:00,40.41,40.47,40.41,40.45,36508.0,33.8473,33.8976,33.8473,33.8808,36508.0
2018-03-27 10:30:00,40.44,40.45,40.39,40.44,56808.0,33.8724,33.8808,33.8306,33.8724,56808.0
2018-03-27 10:35:00,40.45,40.51,40.43,40.5,24620.0,33.8808,33.9311,33.8641,33.9227,24620.0
2018-03-27 10:40:00,40.51,40.51,40.48,40.48,26920.0,33.9311,33.9311,33.9059,33.9059,26920.0
2018-03-27 10:45:00,40.49,40.51,40.47,40.5,53168.0,33.9143,33.9311,33.8976,33.9227,53168.0
2018-03-27 10:50:00,40.5,40.56,40.5,40.54,22656.0,33.9227,33.973,33.9227,33.9562,22656.0
2018-03-27 10:55:00,40.55,40.59,40.53,40.59,15640.0,33.9646,33.9981,33.9478,33.9981,15640.0
2018-03-27 11:00:00,40.57,40.63,40.55,40.57,44000.0,33.9813,34.0316,33.9646,33.9813,44000.0
2018-03-27 11:05:00,40.58,40.64,40.57,40.63,29048.0,33.9897,34.04,33.9813,34.0316,29048.0
2018-03-27 11:10:00,40.62,40.66,40.62,40.63,22772.0,34.0232,34.0567,34.0232,34.0316,22772.0
2018-03-27 11:15:00,40.64,40.67,40.6,40.66,18984.0,34.04,34.0651,34.0065,34.0567,18984.0
2018-03-27 11:20:00,40.67,40.67,40.62,40.63,23892.0,34.0651,34.0651,34.0232,34.0316,23892.0
2018-03-27 11:25:00,40.64,40.66,40.63,40.65,38184.0,34.04,34.0567,34.0316,34.0483,38184.0
2018-03-27 11:30:00,40.64,40.66,40.63,40.64,20108.0,34.04,34.0567,34.0316,34.04,20108.0
2018-03-27 11:35:00,40.63,40.66,40.6,40.65,47004.0,34.0316,34.0567,34.0065,34.0483,47004.0
2018-03-27 11:40:00,40.65,40.66,40.63,40.63,33172.0,34.0483,34.0567,34.0316,34.0316,33172.0
2018-03-27 11:45:00,40.64,40.66,40.62,40.63,28364.0,34.04,34.0567,34.0232,34.0316,28364.0
2018-03-27 11:50:00,40.64,40.68,40.64,40.67,30148.0,34.04,34.0735,34.04,34.0651,30148.0
2018-03-27 11:55:00,40.66,40.69,40.63,40.68,42204.0,34.0567,34.0818,34.0316,34.0735,42204.0
2018-03-27 12:00:00,40.68,40.74,40.67,40.73,36756.0,34.0735,34.1237,34.0651,34.1153,36756.0
2018-03-27 12:05:00,40.73,40.76,40.72,40.73,68944.0,34.1153,34.1405,34.107,34.1153,68944.0
2018-03-27 12:10:00,40.73,40.76,40.71,40.75,37104.0,34.1153,34.1405,34.0986,34.1321,37104.0
2018-03-27 12:15:00,40.75,40.77,40.74,40.76,19800.0,34.1321,34.1488,34.1237,34.1405,19800.0
2018-03-27 12:20:00,40.76,40.8,40.74,40.78,33200.0,34.1405,34.174,34.1237,34.1572,33200.0
2018-03-27 12:25:00,40.79,40.8,40.76,40.8,14280.0,34.1656,34.174,34.1405,34.174,14280.0
2018-03-27 12:30:00,40.8,40.81,40.76,40.76,20740.0,34.174,34.1824,34.1405,34.1405,20740.0
2018-03-27 12:35:00,40.77,40.78,40.73,40.74,41336.0,34.1488,34.1572,34.1153,34.1237,41336.0
2018-03-27 12:40:00,40.73,40.78,40.72,40.76,34080.0,34.1153,34.1572,34.107,34.1405,34080.0
2018-03-27 12:45:00,40.78,40.82,40.77,40.82,31436.0,34.1572,34.1907,34.1488,34.1907,31436.0
2018-03-27 12:50:00,40.82,40.84,40.8,40.83,17820.0,34.1907,34.2075,34.174,34.1991,17820.0
2018-03-27 12:55:00,40.82,40.84,40.79,40.79,15132.0,34.1907,34.2075,34.1656,34.1656,15132.0
2018-03-27 13:00:00,40.81,40.83,40.79,40.83,12308.0,34.1824,34.1991,34.1656,34.1991,12308.0
2018-03-27 13:05:00,40.81,40.88,40.8,40.88,13632.0,34.1824,34.241,34.174,34.241,13632.0
2018-03-27 13:10:00,40.88,40.89,40.85,40.88,48228.0,34.241,34.2494,34.2159,34.241,48228.0
2018-03-27 13:15:00,40.88,40.9,40.85,40.88,27796.0,34.241,34.2577,34.2159,34.241,27796.0
2018-03-27 13:20:00,40.89,40.89,40.86,40.87,23552.0,34.2494,34.2494,34.2242,34.2326,23552.0
2018-03-27 13:25:00,40.88,40.88,40.85,40.85,31384.0,34.241,34.241,34.2159,34.2159,31384.0
2018-03-27 13:30:00,40.85,40.9,40.85,40.9,34120.0,34.2159,34.2577,34.2159,34.2577,34120.0
2018-03-27 13:35:00,40.91,40.93,40.88,40.93,17236.0,34.2661,34.2829,34.241,34.2829,17236.0
2018-03-27 13:40:00,40.92,40.97,40.91,40.97,18220.0,34.2745,34.3164,34.2661,34.3164,18220.0
2018-03-27 13:45:00,40.97,40.98,40.94,40.95,22212.0,34.3164,34.3247,34.2912,34.2996,22212.0
2018-03-27 13:50:00,40.94,40.96,40.92,40.95,27388.0,34.2912,34.308,34.2745,34.2996,27388.0
2018-03-27 13:55:00,40.94,40.98,40.91,40.96,39700.0,34.2912,34.3247,34.2661,34.308,39700.0
2018-03-27 14:00:00,40.97,41.01,40.97,40.98,68648.0,34.3164,34.3499,34.3164,34.3247,68648.0
2018-03-27 14:05:00,40.99,41.01,40.93,40.93,74004.0,34.3331,34.3499,34.2829,34.2829,74004.0
2018-03-27 14:10:00,40.95,41.02,40.95,40.96,152064.0,34.2996,34.3582,34.2996,34.308,152064.0
2018-03-27 14:15:00,40.97,40.98,40.95,40.96,114012.0,34.3164,34.3247,34.2996,34.308,114012.0
2018-03-27 14:20:00,40.96,41.01,40.95,41.0,345024.0,34.308,34.3499,34.2996,34.3415,345024.0
2018-03-27 14:25:00,41.0,41.01,40.94,40.99,87672.0,34.3415,34.3499,34.2912,34.3331,87672.0
2018-03-27 14:30:00,40.99,41.05,40.98,41.03,142856.0,34.3331,34.3834,34.3247,34.3666,142856.0
2018-03-27 14:35:00,41.04,41.09,41.03,41.05,116136.0,34.375,34.4169,34.3666,34.3834,116136.0
2018-03-27 14:40:00,41.05,41.1,41.04,41.08,164628.0,34.3834,34.4253,34.375,34.4085,164628.0
2018-03-27 14:45:00,41.08,41.1,41.0,41.0,67976.0,34.4085,34.4253,34.3415,34.3415,67976.0
2018-03-27 14:50:00,41.02,41.07,41.02,41.06,41936.0,34.3582,34.4001,34.3582,34.3918,41936.0
2018-03-27 14:55:00,41.05,41.05,40.92,40.95,78732.0,34.3834,34.3834,34.2745,34.2996,78732.0
2018-03-27 15:00:00,40.94,40.95,40.85,40.87,145296.0,34.2912,34.2996,34.2159,34.2326,145296.0
2018-03-27 15:05:00,40.87,40.88,40.8,40.88,151476.0,34.2326,34.241,34.174,34.241,151476.0
2018-03-27 15:10:00,40.88,40.89,40.82,40.88,109648.0,34.241,34.2494,34.1907,34.241,109648.0
2018-03-27 15:15:00,40.88,40.89,40.84,40.85,103940.0,34.241,34.2494,34.2075,34.2159,103940.0
2018-03-27 15:20:00,40.87,40.87,40.8,40.83,108848.0,34.2326,34.2326,34.174,34.1991,108848.0
2018-03-27 15:25:00,40.83,40.83,40.74,40.75,58608.0,34.1991,34.1991,34.1237,34.1321,58608.0
2018-03-27 15:30:00,40.75,40.77,40.59,40.65,137128.0,34.1321,34.1488,33.9981,34.0483,137128.0
2018-03-27 15:35:00,40.66,40.71,40.65,40.68,185440.0,34.0567,34.0986,34.0483,34.0735,185440.0
2018-03-27 15:40:00,40.68,40.68,40.57,40.59,160400.0,34.0735,34.0735,33.9813,33.9981,160400.0
2018-03-27 15:45:00,40.58,40.65,40.53,40.56,228092.0,33.9897,34.0483,33.9478,33.973,228092.0
2018-03-27 15:50:00,40.57,40.69,40.57,40.58,165180.0,33.9813,34.0818,33.9813,33.9897,165180.0
2018-03-27 15:55:00,40.58,40.68,40.57,40.63,557024.0,33.9897,34.0735,33.9813,34.0316,557024.0
2018-03-28 09:30:00,40.79,40.86,40.61,40.61,224508.0,34.1656,34.2242,34.0148,34.0148,224508.0
2018-03-28 09:35:00,40.64,40.73,40.56,40.63,202488.0,34.04,34.1153,33.973,34.0316,202488.0
2018-03-28 09:40:00,40.64,40.72,40.55,40.63,123868.0,34.04,34.107,33.9646,34.0316,123868.0
2018-03-28 09:45:00,40.64,40.67,40.47,40.5,86024.0,34.04,34.0651,33.8976,33.9227,86024.0
2018-03-28 09:50:00,40.52,40.52,40.41,40.43,125768.0,33.9395,33.9395,33.8473,33.8641,125768.0
2018-03-28 09:55:00,40.41,40.46,40.23,40.24,281816.0,33.8473,33.8892,33.6965,33.7049,281816.0
2018-03-28 10:00:00,40.24,40.31,40.03,40.03,276268.0,33.7049,33.7636,33.529,33.529,276268.0
2018-03-28 10:05:00,40.05,40.12,40.01,40.09,348072.0,33.5458,33.6044,33.5123,33.5793,348072.0
2018-03-28 10:10:00,40.08,40.15,40.06,40.12,200272.0,33.5709,33.6295,33.5542,33.6044,200272.0
2018-03-28 10:15:00,40.14,40.28,40.12,40.25,154212.0,33.6212,33.7384,33.6044,33.7133,154212.0
2018-03-28 10:20:00,40.25,40.29,40.19,40.28,716884.0,33.7133,33.7468,33.663,33.7384,716884.0
2018-03-28 10:25:00,40.28,40.44,40.27,40.42,423492.0,33.7384,33.8724,33.7301,33.8557,423492.0
2018-03-28 10:30:00,40.41,40.42,40.3,40.34,129296.0,33.8473,33.8557,33.7552,33.7887,129296.0
2018-03-28 10:35:00,40.35,40.54,40.35,40.52,294660.0,33.7971,33.9562,33.7971,33.9395,294660.0
2018-03-28 10:40:00,40.54,40.63,40.54,40.6,466036.0,33.9562,34.0316,33.9562,34.0065,466036.0
2018-03-28 10:45:00,40.6,40.7,40.55,40.69,87692.0,34.0065,34.0902,33.9646,34.0818,87692.0
2018-03-28 10:50:00,40.68,40.74,40.55,40.55,299296.0,34.0735,34.1237,33.9646,33.9646,299296.0
2018-03-28 10:55:00,40.56,40.64,40.46,40.55,69880.0,33.973,34.04,33.8892,33.9646,69880.0
2018-03-28 11:00:00,40.57,40.59,40.48,40.54,79024.0,33.9813,33.9981,33.9059,33.9562,79024.0
2018-03-28 11:05:00,40.54,40.64,40.51,40.63,143168.0,33.9562,34.04,33.9311,34.0316,143168.0
2018-03-28 11:10:00,40.59,40.64,40.54,40.58,80800.0,33.9981,34.04,33.9562,33.9897,80800.0
2018-03-28 11:15:00,40.58,40.63,40.47,40.47,77632.0,33.9897,34.0316,33.8976,33.8976,77632.0
2018-03-28 11:20:00,40.49,40.51,40.43,40.44,72812.0,33.9143,33.9311,33.8641,33.8724,72812.0
2018-03-28 11:25:00,40.45,40.54,40.38,40.53,159844.0,33.8808,33.9562,33.8222,33.9478,159844.0
2018-03-28 11:30:00,40.54,40.56,40.43,40.54,63824.0,33.9562,33.973,33.8641,33.9562,63824.0
2018-03-28 11:35:00,40.56,40.63,40.52,40.53,48652.0,33.973,34.0316,33.9395,33.9478,48652.0
2018-03-28 11:40:00,40.52,40.58,40.49,40.5,67180.0,33.9395,33.9897,33.9143,33.9227,67180.0
2018-03-28 11:45:00,40.49,40.6,40.49,40.55,135528.0,33.9143,34.0065,33.9143,33.9646,135528.0
2018-03-28 11:50:00,40.55,40.59,40.49,40.58,62140.0,33.9646,33.9981,33.9143,33.9897,62140.0
2018-03-28 11:55:00,40.6,40.63,40.54,40.54,53816.0,34.0065,34.0316,33.9562,33.9562,53816.0
2018-03-28 12:00:00,40.54,40.54,40.48,40.5,37892.0,33.9562,33.9562,33.9059,33.9227,37892.0
2018-03-28 12:05:00,40.5,40.51,40.43,40.46,48084.0,33.9227,33.9311,33.8641,33.8892,48084.0
2018-03-28 12:10:00,40.46,40.46,40.41,40.45,45744.0,33.8892,33.8892,33.8473,33.8808,45744.0
2018-03-28 12:15:00,40.46,40.57,40.43,40.55,49620.0,33.8892,33.9813,33.8641,33.9646,49620.0
2018-03-28 12:20:00,40.56,40.57,40.52,40.57,51156.0,33.973,33.9813,33.9395,33.9813,51156.0
2018-03-28 12:25:00,40.56,40.69,40.56,40.66,65432.0,33.973,34.0818,33.973,34.0567,65432.0
2018-03-28 12:30:00,40.66,40.67,40.62,40.64,43364.0,34.0567,34.0651,34.0232,34.04,43364.0
2018-03-28 12:35:00,40.65,40.67,40.62,40.66,18968.0,34.0483,34.0651,34.0232,34.0567,18968.0
2018-03-28 12:40:00,40.65,40.72,40.64,40.71,43764.0,34.0483,34.107,34.04,34.0986,43764.0
2018-03-28 12:45:00,40.71,40.73,40.66,40.7,48656.0,34.0986,34.1153,34.0567,34.0902,48656.0
2018-03-28 12:50:00,40.69,40.72,40.67,40.69,23712.0,34.0818,34.107,34.0651,34.0818,23712.0
2018-03-28 12:55:00,40.68,40.7,40.65,40.69,51664.0,34.0735,34.0902,34.0483,34.0818,51664.0
2018-03-28 13:00:00,40.67,40.67,40.54,40.56,32768.0,34.0651,34.0651,33.9562,33.973,32768.0
2018-03-28 13:05:00,40.56,40.58,40.53,40.54,53040.0,33.973,33.9897,33.9478,33.9562,53040.0
2018-03-28 13:10:00,40.54,40.57,40.52,40.55,38932.0,33.9562,33.9813,33.9395,33.9646,38932.0
2018-03-28 13:15:00,40.55,40.61,40.53,40.61,146532.0,33.9646,34.0148,33.9478,34.0148,146532.0
2018-03-28 13:20:00,40.6,40.6,40.52,40.55,47676.0,34.0065,34.0065,33.9395,33.9646,47676.0
2018-03-28 13:25:00,40.54,40.55,40.49,40.55,41932.0,33.9562,33.9646,33.9143,33.9646,41932.0
2018-03-28 13:30:00,40.55,40.55,40.5,40.52,93068.0,33.9646,33.9646,33.9227,33.9395,93068.0
2018-03-28 13:35:00,40.52,40.62,40.49,40.58,65776.0,33.9395,34.0232,33.9143,33.9897,65776.0
2018-03-28 13:40:00,40.58,40.6,40.54,40.56,32716.0,33.9897,34.0065,33.9562,33.973,32716.0
2018-03-28 13:45:00,40.56,40.6,40.55,40.56,19732.0,33.973,34.0065,33.9646,33.973,19732.0
2018-03-28 13:50:00,40.57,40.6,40.52,40.56,27056.0,33.9813,34.0065,33.9395,33.973,27056.0
2018-03-28 13:55:00,40.57,40.61,40.55,40.59,55724.0,33.9813,34.0148,33.9646,33.9981,55724.0
2018-03-28 14:00:00,40.6,40.62,40.56,40.57,50488.0,34.0065,34.0232,33.973,33.9813,50488.0
2018-03-28 14:05:00,40.56,40.61,40.55,40.56,82680.0,33.973,34.0148,33.9646,33.973,82680.0
2018-03-28 14:10:00,40.56,40.57,40.54,40.55,67488.0,33.973,33.9813,33.9562,33.9646,67488.0
2018-03-28 14:15:00,40.56,40.67,40.55,40.66,86012.0,33.973,34.0651,33.9646,34.0567,86012.0
2018-03-28 14:20:00,40.64,40.66,40.57,40.6,65932.0,34.04,34.0567,33.9813,34.0065,65932.0
2018-03-28 14:25:00,40.6,40.63,40.57,40.58,37724.0,34.0065,34.0316,33.9813,33.9897,37724.0
2018-03-28 14:30:00,40.58,40.63,40.56,40.6,128748.0,33.9897,34.0316,33.973,34.0065,128748.0
2018-03-28 14:35:00,40.6,40.6,40.56,40.59,66112.0,34.0065,34.0065,33.973,33.9981,66112.0
2018-03-28 14:40:00,40.6,40.63,40.58,40.59,106084.0,34.0065,34.0316,33.9897,33.9981,106084.0
2018-03-28 14:45:00,40.58,40.63,40.58,40.61,69540.0,33.9897,34.0316,33.9897,34.0148,69540.0
2018-03-28 14:50:00,40.62,40.63,40.58,40.58,403212.0,34.0232,34.0316,33.9897,33.9897,403212.0
2018-03-28 14:55:00,40.58,40.59,40.52,40.55,142088.0,33.9897,33.9981,33.9395,33.9646,142088.0
2018-03-28 15:00:00,40.55,40.55,40.44,40.45,142316.0,33.9646,33.9646,33.8724,33.8808,142316.0
2018-03-28 15:05:00,40.45,40.48,40.42,40.42,67936.0,33.8808,33.9059,33.8557,33.8557,67936.0
2018-03-28 15:10:00,40.43,40.48,40.42,40.44,80596.0,33.8641,33.9059,33.8557,33.8724,80596.0
2018-03-28 15:15:00,40.46,40.47,40.4,40.44,55692.0,33.8892,33.8976,33.8389,33.8724,55692.0
2018-03-28 15:20:00,40.45,40.47,40.4,40.45,64088.0,33.8808,33.8976,33.8389,33.8808,64088.0
2018-03-28 15:25:00,40.46,40.51,40.44,40.51,44476.0,33.8892,33.9311,33.8724,33.9311,44476.0
2018-03-28 15:30:00,40.52,40.56,40.44,40.46,106216.0,33.9395,33.973,33.8724,33.8892,106216.0
2018-03-28 15:35:00,40.45,40.59,40.45,40.55,87556.0,33.8808,33.9981,33.8808,33.9646,87556.0
2018-03-28 15:40:00,40.55,40.58,40.52,40.53,101988.0,33.9646,33.9897,33.9395,33.9478,101988.0
2018-03-28 15:45:00,40.54,40.61,40.52,40.58,190640.0,33.9562,34.0148,33.9395,33.9897,190640.0
2018-03-28 15:50:00,40.59,40.6,40.56,40.57,184936.0,33.9981,34.0065,33.973,33.9813,184936.0
2018-03-28 15:55:00,40.57,40.62,40.53,40.57,524772.0,33.9813,34.0232,33.9478,33.9813,524772.0
2018-03-29 09:30:00,40.88,40.94,40.77,40.84,280520.0,34.241,34.2912,34.1488,34.2075,280520.0
2018-03-29 09:35:00,40.84,40.94,40.75,40.86,81992.0,34.2075,34.2912,34.1321,34.2242,81992.0
2018-03-29 09:40:00,40.87,40.93,40.78,40.79,62196.0,34.2326,34.2829,34.1572,34.1656,62196.0
2018-03-29 09:45:00,40.8,40.8,40.74,40.77,54516.0,34.174,34.174,34.1237,34.1488,54516.0
2018-03-29 09:50:00,40.77,40.85,40.74,40.75,81736.0,34.1488,34.2159,34.1237,34.1321,81736.0
2018-03-29 09:55:00,40.75,40.79,40.69,40.74,155096.0,34.1321,34.1656,34.0818,34.1237,155096.0
2018-03-29 10:00:00,40.75,40.8,40.69,40.77,94960.0,34.1321,34.174,34.0818,34.1488,94960.0
2018-03-29 10:05:00,40.79,40.83,40.73,40.81,73644.0,34.1656,34.1991,34.1153,34.1824,73644.0
2018-03-29 10:10:00,40.81,40.82,40.76,40.79,60016.0,34.1824,34.1907,34.1405,34.1656,60016.0
2018-03-29 10:15:00,40.79,40.82,40.76,40.76,83508.0,34.1656,34.1907,34.1405,34.1405,83508.0
2018-03-29 10:20:00,40.77,40.84,40.76,40.77,150836.0,34.1488,34.2075,34.1405,34.1488,150836.0
2018-03-29 10:25:00,40.79,40.88,40.79,40.87,38124.0,34.1656,34.241,34.1656,34.2326,38124.0
2018-03-29 10:30:00,40.86,40.87,40.79,40.8,25208.0,34.2242,34.2326,34.1656,34.174,25208.0
2018-03-29 10:35:00,40.8,40.83,40.79,40.81,15140.0,34.174,34.1991,34.1656,34.1824,15140.0
2018-03-29 10:40:00,40.81,40.84,40.79,40.84,33204.0,34.1824,34.2075,34.1656,34.2075,33204.0
2018-03-29 10:45:00,40.84,40.84,40.77,40.79,42848.0,34.2075,34.2075,34.1488,34.1656,42848.0
2018-03-29 10:50:00,40.78,40.79,40.74,40.74,34548.0,34.1572,34.1656,34.1237,34.1237,34548.0
2018-03-29 10:55:00,40.74,40.74,40.68,40.7,27636.0,34.1237,34.1237,34.0735,34.0902,27636.0
2018-03-29 11:00:00,40.7,40.78,40.69,40.78,58400.0,34.0902,34.1572,34.0818,34.1572,58400.0
2018-03-29 11:05:00,40.8,40.85,40.77,40.83,68064.0,34.174,34.2159,34.1488,34.1991,68064.0
2018-03-29 11:10:00,40.82,40.88,40.8,40.88,124784.0,34.1907,34.241,34.174,34.241,124784.0
2018-03-29 11:15:00,40.88,40.91,40.84,40.86,39868.0,34.241,34.2661,34.2075,34.2242,39868.0
2018-03-29 11:20:00,40.86,40.88,40.82,40.84,16000.0,34.2242,34.241,34.1907,34.2075,16000.0
2018-03-29 11:25:00,40.83,40.87,40.81,40.81,25784.0,34.1991,34.2326,34.1824,34.1824,25784.0
2018-03-29 11:30:00,40.8,40.87,40.8,40.81,57040.0,34.174,34.2326,34.174,34.1824,57040.0
2018-03-29 11:35:00,40.82,40.89,40.82,40.85,140312.0,34.1907,34.2494,34.1907,34.2159,140312.0
2018-03-29 11:40:00,40.85,40.85,40.8,40.84,111108.0,34.2159,34.2159,34.174,34.2075,111108.0
2018-03-29 11:45:00,40.84,40.88,40.84,40.86,72332.0,34.2075,34.241,34.2075,34.2242,72332.0
2018-03-29 11:50:00,40.88,40.88,40.83,40.86,54580.0,34.241,34.241,34.1991,34.2242,54580.0
2018-03-29 11:55:00,40.86,40.89,40.83,40.88,50300.0,34.2242,34.2494,34.1991,34.241,50300.0
2018-03-29 12:00:00,40.88,40.88,40.82,40.84,40384.0,34.241,34.241,34.1907,34.2075,40384.0
2018-03-29 12:05:00,40.84,40.88,40.83,40.88,42472.0,34.2075,34.241,34.1991,34.241,42472.0
2018-03-29 12:10:00,40.89,40.92,40.88,40.88,21648.0,34.2494,34.2745,34.241,34.241,21648.0
2018-03-29 12:15:00,40.89,40.92,40.82,40.85,35616.0,34.2494,34.2745,34.1907,34.2159,35616.0
2018-03-29 12:20:00,40.85,40.88,40.82,40.87,35936.0,34.2159,34.241,34.1907,34.2326,35936.0
2018-03-29 12:25:00,40.86,40.88,40.85,40.86,16432.0,34.2242,34.241,34.2159,34.2242,16432.0
2018-03-29 12:30:00,40.87,40.9,40.85,40.88,21956.0,34.2326,34.2577,34.2159,34.241,21956.0
2018-03-29 12:35:00,40.87,40.93,40.87,40.93,19340.0,34.2326,34.2829,34.2326,34.2829,19340.0
2018-03-29 12:40:00,40.93,40.95,40.92,40.93,19120.0,34.2829,34.2996,34.2745,34.2829,19120.0
2018-03-29 12:45:00,40.93,40.93,40.9,40.9,7200.0,34.2829,34.2829,34.2577,34.2577,7200.0
2018-03-29 12:50:00,40.91,40.91,40.87,40.88,25856.0,34.2661,34.2661,34.2326,34.241,25856.0
2018-03-29 12:55:00,40.88,40.91,40.88,40.89,41524.0,34.241,34.2661,34.241,34.2494,41524.0
2018-03-29 13:00:00,40.9,40.92,40.9,40.92,36196.0,34.2577,34.2745,34.2577,34.2745,36196.0
2018-03-29 13:05:00,40.91,40.92,40.88,40.88,15420.0,34.2661,34.2745,34.241,34.241,15420.0
2018-03-29 13:10:00,40.88,40.9,40.87,40.88,8800.0,34.241,34.2577,34.2326,34.241,8800.0
2018-03-29 13:15:00,40.87,40.9,40.86,40.9,24080.0,34.2326,34.2577,34.2242,34.2577,24080.0
2018-03-29 13:20:00,40.88,40.94,40.88,40.92,17656.0,34.241,34.2912,34.241,34.2745,17656.0
2018-03-29 13:25:00,40.93,40.97,40.93,40.95,19132.0,34.2829,34.3164,34.2829,34.2996,19132.0
2018-03-29 13:30:00,40.94,40.95,40.89,40.9,21692.0,34.2912,34.2996,34.2494,34.2577,21692.0
2018-03-29 13:35:00,40.9,40.91,40.87,40.87,11104.0,34.2577,34.2661,34.2326,34.2326,11104.0
2018-03-29 13:40:00,40.88,40.89,40.85,40.85,41476.0,34.241,34.2494,34.2159,34.2159,41476.0
2018-03-29 13:45:00,40.87,40.88,40.84,40.84,31612.0,34.2326,34.241,34.2075,34.2075,31612.0
2018-03-29 13:50:00,40.84,40.9,40.84,40.9,18564.0,34.2075,34.2577,34.2075,34.2577,18564.0
2018-03-29 13:55:00,40.9,40.91,40.85,40.86,74212.0,34.2577,34.2661,34.2159,34.2242,74212.0
2018-03-29 14:00:00,40.85,40.89,40.84,40.85,33644.0,34.2159,34.2494,34.2075,34.2159,33644.0
2018-03-29 14:05:00,40.85,40.9,40.85,40.9,27904.0,34.2159,34.2577,34.2159,34.2577,27904.0
2018-03-29 14:10:00,40.9,40.97,40.9,40.96,21040.0,34.2577,34.3164,34.2577,34.308,21040.0
2018-03-29 14:15:00,40.96,41.02,40.96,41.01,26672.0,34.308,34.3582,34.308,34.3499,26672.0
2018-03-29 14:20:00,41.02,41.03,40.95,40.95,21860.0,34.3582,34.3666,34.2996,34.2996,21860.0
2018-03-29 14:25:00,40.96,40.99,40.93,40.98,40652.0,34.308,34.3331,34.2829,34.3247,40652.0
2018-03-29 14:30:00,40.99,40.99,40.93,40.95,96252.0,34.3331,34.3331,34.2829,34.2996,96252.0
2018-03-29 14:35:00,40.95,40.97,40.89,40.9,60612.0,34.2996,34.3164,34.2494,34.2577,60612.0
2018-03-29 14:40:00,40.9,40.95,40.88,40.94,58848.0,34.2577,34.2996,34.241,34.2912,58848.0
2018-03-29 14:45:00,40.94,40.97,40.92,40.96,38388.0,34.2912,34.3164,34.2745,34.308,38388.0
2018-03-29 14:50:00,40.96,40.97,40.92,40.95,27100.0,34.308,34.3164,34.2745,34.2996,27100.0
2018-03-29 14:55:00,40.97,40.99,40.95,40.96,30600.0,34.3164,34.3331,34.2996,34.308,30600.0
2018-03-29 15:00:00,40.96,40.99,40.95,40.98,43320.0,34.308,34.3331,34.2996,34.3247,43320.0
2018-03-29 15:05:00,40.98,41.0,40.97,40.98,50312.0,34.3247,34.3415,34.3164,34.3247,50312.0
2018-03-29 15:10:00,40.97,41.01,40.96,40.96,52756.0,34.3164,34.3499,34.308,34.308,52756.0
2018-03-29 15:15:00,40.98,40.98,40.9,40.91,63456.0,34.3247,34.3247,34.2577,34.2661,63456.0
2018-03-29 15:20:00,40.91,40.94,40.89,40.91,40052.0,34.2661,34.2912,34.2494,34.2661,40052.0
2018-03-29 15:25:00,40.91,40.94,40.88,40.93,40272.0,34.2661,34.2912,34.241,34.2829,40272.0
2018-03-29 15:30:00,40.93,40.93,40.87,40.88,52120.0,34.2829,34.2829,34.2326,34.241,52120.0
2018-03-29 15:35:00,40.86,40.92,40.84,40.9,64352.0,34.2242,34.2745,34.2075,34.2577,64352.0
2018-03-29 15:40:00,40.9,40.92,40.85,40.87,82340.0,34.2577,34.2745,34.2159,34.2326,82340.0
2018-03-29 15:45:00,40.87,40.97,40.87,40.96,152008.0,34.2326,34.3164,34.2326,34.308,152008.0
2018-03-29 15:50:00,40.96,40.96,40.9,40.9,188880.0,34.308,34.308,34.2577,34.2577,188880.0
2018-03-29 15:55:00,40.91,40.91,40.83,40.84,398260.0,34.2661,34.2661,34.1991,34.2075,398260.0
2018-04-02 09:30:00,40.99,41.07,40.91,40.97,197000.0,34.3331,34.4001,34.2661,34.3164,197000.0
2018-04-02 09:35:00,41.01,41.01,40.91,40.96,37436.0,34.3499,34.3499,34.2661,34.308,37436.0
2018-04-02 09:40:00,40.93,41.05,40.93,40.99,24556.0,34.2829,34.3834,34.2829,34.3331,24556.0
2018-04-02 09:45:00,41.08,41.08,40.99,41.03,32592.0,34.4085,34.4085,34.3331,34.3666,32592.0
2018-04-02 09:50:00,41.02,41.06,40.98,40.99,48520.0,34.3582,34.3918,34.3247,34.3331,48520.0
2018-04-02 09:55:00,41.01,41.02,40.95,41.0,61248.0,34.3499,34.3582,34.2996,34.3415,61248.0
2018-04-02 10:00:00,40.97,41.07,40.97,41.02,67736.0,34.3164,34.4001,34.3164,34.3582,67736.0
2018-04-02 10:05:00,41.02,41.08,41.01,41.02,72384.0,34.3582,34.4085,34.3499,34.3582,72384.0
2018-04-02 10:10:00,41.02,41.14,41.02,41.13,65288.0,34.3582,34.4588,34.3582,34.4504,65288.0
2018-04-02 10:15:00,41.13,41.15,41.08,41.1,59876.0,34.4504,34.4671,34.4085,34.4253,59876.0
2018-04-02 10:20:00,41.1,41.13,41.06,41.1,72024.0,34.4253,34.4504,34.3918,34.4253,72024.0
2018-04-02 10:25:00,41.14,41.18,41.07,41.16,113928.0,34.4588,34.4923,34.4001,34.4755,113928.0
2018-04-02 10:30:00,41.16,41.17,41.12,41.12,63352.0,34.4755,34.4839,34.442,34.442,63352.0
2018-04-02 10:35:00,41.12,41.15,41.07,41.07,43668.0,34.442,34.4671,34.4001,34.4001,43668.0
2018-04-02 10:40:00,41.08,41.09,41.04,41.09,57252.0,34.4085,34.4169,34.375,34.4169,57252.0
2018-04-02 10:45:00,41.08,41.09,41.02,41.02,123040.0,34.4085,34.4169,34.3582,34.3582,123040.0
2018-04-02 10:50:00,41.04,41.09,41.02,41.08,118908.0,34.375,34.4169,34.3582,34.4085,118908.0
2018-04-02 10:55:00,41.08,41.08,41.01,41.03,22444.0,34.4085,34.4085,34.3499,34.3666,22444.0
2018-04-02 11:00:00,41.03,41.03,40.93,40.95,139468.0,34.3666,34.3666,34.2829,34.2996,139468.0
2018-04-02 11:05:00,40.95,41.0,40.94,40.96,90536.0,34.2996,34.3415,34.2912,34.308,90536.0
2018-04-02 11:10:00,40.97,40.98,40.91,40.91,28972.0,34.3164,34.3247,34.2661,34.2661,28972.0
2018-04-02 11:15:00,40.91,40.99,40.87,40.97,48024.0,34.2661,34.3331,34.2326,34.3164,48024.0
2018-04-02 11:20:00,40.97,41.01,40.96,41.0,63860.0,34.3164,34.3499,34.308,34.3415,63860.0
2018-04-02 11:25:00,40.99,40.99,40.92,40.97,74196.0,34.3331,34.3331,34.2745,34.3164,74196.0
2018-04-02 11:30:00,40.96,41.01,40.95,41.0,20004.0,34.308,34.3499,34.2996,34.3415,20004.0
2018-04-02 11:35:00,41.0,41.01,40.79,40.81,70724.0,34.3415,34.3499,34.1656,34.1824,70724.0
2018-04-02 11:40:00,40.82,40.83,40.74,40.77,86892.0,34.1907,34.1991,34.1237,34.1488,86892.0
2018-04-02 11:45:00,40.77,40.81,40.71,40.8,73392.0,34.1488,34.1824,34.0986,34.174,73392.0
2018-04-02 11:50:00,40.81,40.82,40.77,40.8,49132.0,34.1824,34.1907,34.1488,34.174,49132.0
2018-04-02 11:55:00,40.8,40.81,40.71,40.71,46724.0,34.174,34.1824,34.0986,34.0986,46724.0
2018-04-02 12:00:00,40.72,40.72,40.61,40.63,58616.0,34.107,34.107,34.0148,34.0316,58616.0
2018-04-02 12:05:00,40.66,40.67,40.57,40.58,40556.0,34.0567,34.0651,33.9813,33.9897,40556.0
2018-04-02 12:10:00,40.59,40.6,40.55,40.57,53000.0,33.9981,34.0065,33.9646,33.9813,53000.0
2018-04-02 12:15:00,40.59,40.59,40.54,40.55,29364.0,33.9981,33.9981,33.9562,33.9646,29364.0
2018-04-02 12:20:00,40.54,40.55,40.52,40.53,24548.0,33.9562,33.9646,33.9395,33.9478,24548.0
2018-04-02 12:25:00,40.53,40.56,40.5,40.55,32012.0,33.9478,33.973,33.9227,33.9646,32012.0
2018-04-02 12:30:00,40.55,40.66,40.54,40.61,39208.0,33.9646,34.0567,33.9562,34.0148,39208.0
2018-04-02 12:35:00,40.63,40.68,40.62,40.66,28884.0,34.0316,34.0735,34.0232,34.0567,28884.0
2018-04-02 12:40:00,40.67,40.7,40.62,40.7,44144.0,34.0651,34.0902,34.0232,34.0902,44144.0
2018-04-02 12:45:00,40.69,40.77,40.68,40.71,35532.0,34.0818,34.1488,34.0735,34.0986,35532.0
2018-04-02 12:50:00,40.71,40.72,40.67,40.68,28260.0,34.0986,34.107,34.0651,34.0735,28260.0
2018-04-02 12:55:00,40.68,40.68,40.63,40.65,27332.0,34.0735,34.0735,34.0316,34.0483,27332.0
2018-04-02 13:00:00,40.67,40.69,40.6,40.63,33196.0,34.0651,34.0818,34.0065,34.0316,33196.0
2018-04-02 13:05:00,40.64,40.68,40.62,40.67,21092.0,34.04,34.0735,34.0232,34.0651,21092.0
2018-04-02 13:10:00,40.68,40.7,40.65,40.65,25080.0,34.0735,34.0902,34.0483,34.0483,25080.0
2018-04-02 13:15:00,40.65,40.73,40.63,40.72,31400.0,34.0483,34.1153,34.0316,34.107,31400.0
2018-04-02 13:20:00,40.71,40.74,40.68,40.7,201884.0,34.0986,34.1237,34.0735,34.0902,201884.0
2018-04-02 13:25:00,40.7,40.72,40.62,40.63,26440.0,34.0902,34.107,34.0232,34.0316,26440.0
2018-04-02 13:30:00,40.63,40.63,40.6,40.63,26520.0,34.0316,34.0316,34.0065,34.0316,26520.0
2018-04-02 13:35:00,40.6,40.63,40.57,40.57,26276.0,34.0065,34.0316,33.9813,33.9813,26276.0
2018-04-02 13:40:00,40.57,40.6,40.51,40.54,27000.0,33.9813,34.0065,33.9311,33.9562,27000.0
2018-04-02 13:45:00,40.54,40.55,40.45,40.48,64864.0,33.9562,33.9646,33.8808,33.9059,64864.0
2018-04-02 13:50:00,40.49,40.49,40.42,40.46,35424.0,33.9143,33.9143,33.8557,33.8892,35424.0
2018-04-02 13:55:00,40.45,40.49,40.42,40.45,44060.0,33.8808,33.9143,33.8557,33.8808,44060.0
2018-04-02 14:00:00,40.45,40.52,40.43,40.52,188264.0,33.8808,33.9395,33.8641,33.9395,188264.0
2018-04-02 14:05:00,40.51,40.51,40.38,40.44,57228.0,33.9311,33.9311,33.8222,33.8724,57228.0
2018-04-02 14:10:00,40.46,40.56,40.44,40.56,25864.0,33.8892,33.973,33.8724,33.973,25864.0
2018-04-02 14:15:00,40.53,40.55,40.49,40.54,84096.0,33.9478,33.9646,33.9143,33.9562,84096.0
2018-04-02 14:20:00,40.55,40.6,40.53,40.56,29528.0,33.9646,34.0065,33.9478,33.973,29528.0
2018-04-02 14:25:00,40.56,40.58,40.5,40.52,46156.0,33.973,33.9897,33.9227,33.9395,46156.0
2018-04-02 14:30:00,40.52,40.54,40.49,40.52,57948.0,33.9395,33.9562,33.9143,33.9395,57948.0
2018-04-02 14:35:00,40.51,40.55,40.49,40.52,91724.0,33.9311,33.9646,33.9143,33.9395,91724.0
2018-04-02 14:40:00,40.52,40.52,40.42,40.43,29024.0,33.9395,33.9395,33.8557,33.8641,29024.0
2018-04-02 14:45:00,40.42,40.45,40.38,40.43,33372.0,33.8557,33.8808,33.8222,33.8641,33372.0
2018-04-02 14:50:00,40.43,40.52,40.43,40.44,58028.0,33.8641,33.9395,33.8641,33.8724,58028.0
2018-04-02 14:55:00,40.44,40.45,40.4,40.41,44984.0,33.8724,33.8808,33.8389,33.8473,44984.0
2018-04-02 15:00:00,40.41,40.42,40.32,40.32,86416.0,33.8473,33.8557,33.7719,33.7719,86416.0
2018-04-02 15:05:00,40.32,40.38,40.31,40.32,40812.0,33.7719,33.8222,33.7636,33.7719,40812.0
2018-04-02 15:10:00,40.32,40.37,40.27,40.35,46372.0,33.7719,33.8138,33.7301,33.7971,46372.0
2018-04-02 15:15:00,40.35,40.35,40.31,40.35,38812.0,33.7971,33.7971,33.7636,33.7971,38812.0
2018-04-02 15:20:00,40.37,40.38,40.26,40.26,58008.0,33.8138,33.8222,33.7217,33.7217,58008.0
2018-04-02 15:25:00,40.27,40.32,40.26,40.32,78840.0,33.7301,33.7719,33.7217,33.7719,78840.0
2018-04-02 15:30:00,40.33,40.37,40.32,40.33,66712.0,33.7803,33.8138,33.7719,33.7803,66712.0
2018-04-02 15:35:00,40.34,40.4,40.33,40.4,110560.0,33.7887,33.8389,33.7803,33.8389,110560.0
2018-04-02 15:40:00,40.4,40.45,40.35,40.41,122772.0,33.8389,33.8808,33.7971,33.8473,122772.0
2018-04-02 15:45:00,40.42,40.51,40.42,40.5,177844.0,33.8557,33.9311,33.8557,33.9227,177844.0
2018-04-02 15:50:00,40.51,40.61,40.5,40.59,213092.0,33.9311,34.0148,33.9227,33.9981,213092.0
2018-04-02 15:55:00,40.59,40.6,40.55,40.58,503952.0,33.9981,34.0065,33.9646,33.9897,503952.0
2018-04-03 09:30:00,40.59,40.65,40.38,40.44,130704.0,33.9981,34.0483,33.8222,33.8724,130704.0
2018-04-03 09:35:00,40.53,40.58,40.48,40.51,33744.0,33.9478,33.9897,33.9059,33.9311,33744.0
2018-04-03 09:40:00,40.51,40.67,40.49,40.63,32296.0,33.9311,34.0651,33.9143,34.0316,32296.0
2018-04-03 09:45:00,40.62,40.72,40.58,40.7,48016.0,34.0232,34.107,33.9897,34.0902,48016.0
2018-04-03 09:50:00,40.72,40.8,40.67,40.8,121984.0,34.107,34.174,34.0651,34.174,121984.0
2018-04-03 09:55:00,40.78,40.79,40.67,40.74,64084.0,34.1572,34.1656,34.0651,34.1237,64084.0
2018-04-03 10:00:00,40.74,40.77,40.66,40.72,59820.0,34.1237,34.1488,34.0567,34.107,59820.0
2018-04-03 10:05:00,40.72,40.77,40.69,40.74,65356.0,34.107,34.1488,34.0818,34.1237,65356.0
2018-04-03 10:10:00,40.73,40.73,40.65,40.67,58496.0,34.1153,34.1153,34.0483,34.0651,58496.0
2018-04-03 10:15:00,40.68,40.72,40.61,40.62,57176.0,34.0735,34.107,34.0148,34.0232,57176.0
2018-04-03 10:20:00,40.63,40.71,40.58,40.71,34400.0,34.0316,34.0986,33.9897,34.0986,34400.0
2018-04-03 10:25:00,40.71,40.72,40.61,40.61,50956.0,34.0986,34.107,34.0148,34.0148,50956.0
2018-04-03 10:30:00,40.63,40.64,40.58,40.61,49824.0,34.0316,34.04,33.9897,34.0148,49824.0
2018-04-03 10:35:00,40.61,40.68,40.6,40.68,35740.0,34.0148,34.0735,34.0065,34.0735,35740.0
2018-04-03 10:40:00,40.67,40.7,40.64,40.67,29080.0,34.0651,34.0902,34.04,34.0651,29080.0
2018-04-03 10:45:00,40.67,40.69,40.63,40.67,33404.0,34.0651,34.0818,34.0316,34.0651,33404.0
2018-04-03 10:50:00,40.67,40.67,40.59,40.65,57044.0,34.0651,34.0651,33.9981,34.0483,57044.0
2018-04-03 10:55:00,40.67,40.68,40.57,40.63,116860.0,34.0651,34.0735,33.9813,34.0316,116860.0
2018-04-03 11:00:00,40.62,40.67,40.57,40.67,55992.0,34.0232,34.0651,33.9813,34.0651,55992.0
2018-04-03 11:05:00,40.66,40.7,40.6,40.61,136016.0,34.0567,34.0902,34.0065,34.0148,136016.0
2018-04-03 11:10:00,40.6,40.67,40.51,40.55,139264.0,34.0065,34.0651,33.9311,33.9646,139264.0
2018-04-03 11:15:00,40.56,40.56,40.51,40.54,44704.0,33.973,33.973,33.9311,33.9562,44704.0
2018-04-03 11:20:00,40.53,40.58,40.42,40.49,280048.0,33.9478,33.9897,33.8557,33.9143,280048.0
2018-04-03 11:25:00,40.48,40.5,40.38,40.38,104316.0,33.9059,33.9227,33.8222,33.8222,104316.0
2018-04-03 11:30:00,40.38,40.43,40.34,40.34,118036.0,33.8222,33.8641,33.7887,33.7887,118036.0
2018-04-03 11:35:00,40.35,40.48,40.29,40.47,300004.0,33.7971,33.9059,33.7468,33.8976,300004.0
2018-04-03 11:40:00,40.47,40.47,40.35,40.43,93940.0,33.8976,33.8976,33.7971,33.8641,93940.0
2018-04-03 11:45:00,40.42,40.44,40.38,40.4,74660.0,33.8557,33.8724,33.8222,33.8389,74660.0
2018-04-03 11:50:00,40.41,40.52,40.37,40.52,58944.0,33.8473,33.9395,33.8138,33.9395,58944.0
2018-04-03 11:55:00,40.51,40.53,40.48,40.5,73680.0,33.9311,33.9478,33.9059,33.9227,73680.0
2018-04-03 12:00:00,40.5,40.51,40.46,40.49,45252.0,33.9227,33.9311,33.8892,33.9143,45252.0
2018-04-03 12:05:00,40.5,40.51,40.47,40.49,35292.0,33.9227,33.9311,33.8976,33.9143,35292.0
2018-04-03 12:10:00,40.49,40.51,40.47,40.48,63776.0,33.9143,33.9311,33.8976,33.9059,63776.0
2018-04-03 12:15:00,40.49,40.51,40.47,40.49,40704.0,33.9143,33.9311,33.8976,33.9143,40704.0
2018-04-03 12:20:00,40.51,40.52,40.46,40.47,36852.0,33.9311,33.9395,33.8892,33.8976,36852.0
2018-04-03 12:25:00,40.49,40.5,40.43,40.43,97628.0,33.9143,33.9227,33.8641,33.8641,97628.0
2018-04-03 12:30:00,40.42,40.48,40.42,40.43,27572.0,33.8557,33.9059,33.8557,33.8641,27572.0
2018-04-03 12:35:00,40.43,40.47,40.42,40.42,36640.0,33.8641,33.8976,33.8557,33.8557,36640.0
2018-04-03 12:40:00,40.42,40.48,40.42,40.48,14800.0,33.8557,33.9059,33.8557,33.9059,14800.0
2018-04-03 12:45:00,40.48,40.48,40.4,40.41,32040.0,33.9059,33.9059,33.8389,33.8473,32040.0
2018-04-03 12:50:00,40.4,40.42,40.36,40.41,44912.0,33.8389,33.8557,33.8054,33.8473,44912.0
2018-04-03 12:55:00,40.4,40.41,40.33,40.36,28248.0,33.8389,33.8473,33.7803,33.8054,28248.0
2018-04-03 13:00:00,40.37,40.37,40.32,40.35,25780.0,33.8138,33.8138,33.7719,33.7971,25780.0
2018-04-03 13:05:00,40.36,40.39,40.26,40.27,54152.0,33.8054,33.8306,33.7217,33.7301,54152.0
2018-04-03 13:10:00,40.25,40.27,40.2,40.24,98712.0,33.7133,33.7301,33.6714,33.7049,98712.0
2018-04-03 13:15:00,40.24,40.25,40.19,40.19,78244.0,33.7049,33.7133,33.663,33.663,78244.0
2018-04-03 13:20:00,40.2,40.22,40.18,40.19,100668.0,33.6714,33.6882,33.6547,33.663,100668.0
2018-04-03 13:25:00,40.19,40.26,40.19,40.21,92976.0,33.663,33.7217,33.663,33.6798,92976.0
2018-04-03 13:30:00,40.21,40.35,40.19,40.35,318680.0,33.6798,33.7971,33.663,33.7971,318680.0
2018-04-03 13:35:00,40.34,40.43,40.33,40.38,42748.0,33.7887,33.8641,33.7803,33.8222,42748.0
2018-04-03 13:40:00,40.37,40.47,40.36,40.47,43248.0,33.8138,33.8976,33.8054,33.8976,43248.0
2018-04-03 13:45:00,40.47,40.5,40.44,40.48,55868.0,33.8976,33.9227,33.8724,33.9059,55868.0
2018-04-03 13:50:00,40.48,40.49,40.43,40.49,40408.0,33.9059,33.9143,33.8641,33.9143,40408.0
2018-04-03 13:55:00,40.49,40.5,40.44,40.46,92932.0,33.9143,33.9227,33.8724,33.8892,92932.0
2018-04-03 14:00:00,40.45,40.47,40.4,40.46,73128.0,33.8808,33.8976,33.8389,33.8892,73128.0
2018-04-03 14:05:00,40.46,40.46,40.4,40.43,56244.0,33.8892,33.8892,33.8389,33.8641,56244.0
2018-04-03 14:10:00,40.43,40.44,40.38,40.38,66440.0,33.8641,33.8724,33.8222,33.8222,66440.0
2018-04-03 14:15:00,40.39,40.48,40.39,40.46,60208.0,33.8306,33.9059,33.8306,33.8892,60208.0
2018-04-03 14:20:00,40.45,40.49,40.41,40.49,58756.0,33.8808,33.9143,33.8473,33.9143,58756.0
2018-04-03 14:25:00,40.48,40.51,40.47,40.51,59392.0,33.9059,33.9311,33.8976,33.9311,59392.0
2018-04-03 14:30:00,40.49,40.53,40.48,40.49,95188.0,33.9143,33.9478,33.9059,33.9143,95188.0
2018-04-03 14:35:00,40.5,40.52,40.49,40.5,77304.0,33.9227,33.9395,33.9143,33.9227,77304.0
2018-04-03 14:40:00,40.51,40.51,40.45,40.45,79332.0,33.9311,33.9311,33.8808,33.8808,79332.0
2018-04-03 14:45:00,40.46,40.58,40.45,40.57,168996.0,33.8892,33.9897,33.8808,33.9813,168996.0
2018-04-03 14:50:00,40.57,40.58,40.5,40.5,39600.0,33.9813,33.9897,33.9227,33.9227,39600.0
2018-04-03 14:55:00,40.52,40.56,40.51,40.53,88332.0,33.9395,33.973,33.9311,33.9478,88332.0
2018-04-03 15:00:00,40.52,40.58,40.49,40.57,98396.0,33.9395,33.9897,33.9143,33.9813,98396.0
2018-04-03 15:05:00,40.57,40.69,40.57,40.67,62096.0,33.9813,34.0818,33.9813,34.0651,62096.0
2018-04-03 15:10:00,40.66,40.68,40.55,40.56,65920.0,34.0567,34.0735,33.9646,33.973,65920.0
2018-04-03 15:15:00,40.56,40.63,40.53,40.62,70800.0,33.973,34.0316,33.9478,34.0232,70800.0
2018-04-03 15:20:00,40.63,40.67,40.61,40.67,80272.0,34.0316,34.0651,34.0148,34.0651,80272.0
2018-04-03 15:25:00,40.67,40.73,40.66,40.73,51244.0,34.0651,34.1153,34.0567,34.1153,51244.0
2018-04-03 15:30:00,40.73,40.73,40.6,40.6,73640.0,34.1153,34.1153,34.0065,34.0065,73640.0
2018-04-03 15:35:00,40.58,40.58,40.53,40.56,87016.0,33.9897,33.9897,33.9478,33.973,87016.0
2018-04-03 15:40:00,40.57,40.59,40.51,40.52,141796.0,33.9813,33.9981,33.9311,33.9395,141796.0
2018-04-03 15:45:00,40.51,40.54,40.47,40.5,141304.0,33.9311,33.9562,33.8976,33.9227,141304.0
2018-04-03 15:50:00,40.51,40.52,40.47,40.47,181052.0,33.9311,33.9395,33.8976,33.8976,181052.0
2018-04-03 15:55:00,40.47,40.56,40.47,40.5,408716.0,33.8976,33.973,33.8976,33.9227,408716.0
2018-04-04 09:30:00,40.43,40.43,40.23,40.28,153472.0,33.8641,33.8641,33.6965,33.7384,153472.0
2018-04-04 09:35:00,40.31,40.35,40.26,40.3,41128.0,33.7636,33.7971,33.7217,33.7552,41128.0
2018-04-04 09:40:00,40.31,40.34,40.26,40.32,54616.0,33.7636,33.7887,33.7217,33.7719,54616.0
2018-04-04 09:45:00,40.33,40.34,40.19,40.24,46424.0,33.7803,33.7887,33.663,33.7049,46424.0
2018-04-04 09:50:00,40.24,40.3,40.22,40.23,54600.0,33.7049,33.7552,33.6882,33.6965,54600.0
2018-04-04 09:55:00,40.24,40.37,40.23,40.36,63836.0,33.7049,33.8138,33.6965,33.8054,63836.0
2018-04-04 10:00:00,40.35,40.38,40.31,40.35,76700.0,33.7971,33.8222,33.7636,33.7971,76700.0
2018-04-04 10:05:00,40.36,40.47,40.36,40.41,85184.0,33.8054,33.8976,33.8054,33.8473,85184.0
2018-04-04 10:10:00,40.43,40.47,40.38,40.46,68464.0,33.8641,33.8976,33.8222,33.8892,68464.0
2018-04-04 10:15:00,40.46,40.47,40.39,40.42,42608.0,33.8892,33.8976,33.8306,33.8557,42608.0
2018-04-04 10:20:00,40.42,40.46,40.42,40.42,51792.0,33.8557,33.8892,33.8557,33.8557,51792.0
2018-04-04 10:25:00,40.4,40.42,40.35,40.35,57412.0,33.8389,33.8557,33.7971,33.7971,57412.0
2018-04-04 10:30:00,40.34,40.38,40.33,40.37,23968.0,33.7887,33.8222,33.7803,33.8138,23968.0
2018-04-04 10:35:00,40.37,40.46,40.35,40.45,29256.0,33.8138,33.8892,33.7971,33.8808,29256.0
2018-04-04 10:40:00,40.46,40.47,40.42,40.43,22572.0,33.8892,33.8976,33.8557,33.8641,22572.0
2018-04-04 10:45:00,40.43,40.45,40.37,40.38,57880.0,33.8641,33.8808,33.8138,33.8222,57880.0
2018-04-04 10:50:00,40.38,40.44,40.37,40.39,38028.0,33.8222,33.8724,33.8138,33.8306,38028.0
2018-04-04 10:55:00,40.4,40.4,40.34,40.38,30080.0,33.8389,33.8389,33.7887,33.8222,30080.0
2018-04-04 11:00:00,40.37,40.37,40.27,40.34,45124.0,33.8138,33.8138,33.7301,33.7887,45124.0
2018-04-04 11:05:00,40.35,40.43,40.35,40.43,32504.0,33.7971,33.8641,33.7971,33.8641,32504.0
2018-04-04 11:10:00,40.42,40.44,40.38,40.4,110284.0,33.8557,33.8724,33.8222,33.8389,110284.0
2018-04-04 11:15:00,40.39,40.41,40.35,40.4,47204.0,33.8306,33.8473,33.7971,33.8389,47204.0
2018-04-04 11:20:00,40.4,40.41,40.36,40.37,34684.0,33.8389,33.8473,33.8054,33.8138,34684.0
2018-04-04 11:25:00,40.37,40.39,40.35,40.35,35888.0,33.8138,33.8306,33.7971,33.7971,35888.0
2018-04-04 11:30:00,40.36,40.36,40.3,40.3,40860.0,33.8054,33.8054,33.7552,33.7552,40860.0
2018-04-04 11:35:00,40.32,40.33,40.27,40.33,106300.0,33.7719,33.7803,33.7301,33.7803,106300.0
2018-04-04 11:40:00,40.31,40.35,40.3,40.34,21808.0,33.7636,33.7971,33.7552,33.7887,21808.0
2018-04-04 11:45:00,40.33,40.35,40.27,40.27,36824.0,33.7803,33.7971,33.7301,33.7301,36824.0
2018-04-04 11:50:00,40.27,40.31,40.22,40.29,44316.0,33.7301,33.7636,33.6882,33.7468,44316.0
2018-04-04 11:55:00,40.29,40.3,40.18,40.23,49016.0,33.7468,33.7552,33.6547,33.6965,49016.0
2018-04-04 12:00:00,40.24,40.32,40.22,40.3,43152.0,33.7049,33.7719,33.6882,33.7552,43152.0
2018-04-04 12:05:00,40.3,40.31,40.23,40.26,32188.0,33.7552,33.7636,33.6965,33.7217,32188.0
2018-04-04 12:10:00,40.27,40.3,40.22,40.28,48796.0,33.7301,33.7552,33.6882,33.7384,48796.0
2018-04-04 12:15:00,40.27,40.28,40.22,40.26,29992.0,33.7301,33.7384,33.6882,33.7217,29992.0
2018-04-04 12:20:00,40.25,40.28,40.11,40.19,184668.0,33.7133,33.7384,33.596,33.663,184668.0
2018-04-04 12:25:00,40.2,40.28,40.19,40.22,30100.0,33.6714,33.7384,33.663,33.6882,30100.0
2018-04-04 12:30:00,40.23,40.32,40.23,40.32,30688.0,33.6965,33.7719,33.6965,33.7719,30688.0
2018-04-04 12:35:00,40.31,40.34,40.26,40.29,35768.0,33.7636,33.7887,33.7217,33.7468,35768.0
2018-04-04 12:40:00,40.29,40.29,40.24,40.26,22552.0,33.7468,33.7468,33.7049,33.7217,22552.0
2018-04-04 12:45:00,40.27,40.28,40.24,40.27,27300.0,33.7301,33.7384,33.7049,33.7301,27300.0
2018-04-04 12:50:00,40.28,40.3,40.26,40.3,21400.0,33.7384,33.7552,33.7217,33.7552,21400.0
2018-04-04 12:55:00,40.32,40.32,40.27,40.27,47432.0,33.7719,33.7719,33.7301,33.7301,47432.0
2018-04-04 13:00:00,40.27,40.3,40.26,40.26,17984.0,33.7301,33.7552,33.7217,33.7217,17984.0
2018-04-04 13:05:00,40.27,40.28,40.24,40.24,17776.0,33.7301,33.7384,33.7049,33.7049,17776.0
2018-04-04 13:10:00,40.24,40.24,40.18,40.22,11840.0,33.7049,33.7049,33.6547,33.6882,11840.0
2018-04-04 13:15:00,40.23,40.24,40.2,40.21,24100.0,33.6965,33.7049,33.6714,33.6798,24100.0
2018-04-04 13:20:00,40.2,40.29,40.19,40.22,29200.0,33.6714,33.7468,33.663,33.6882,29200.0
2018-04-04 13:25:00,40.2,40.23,40.19,40.23,14120.0,33.6714,33.6965,33.663,33.6965,14120.0
2018-04-04 13:30:00,40.23,40.24,40.2,40.21,23600.0,33.6965,33.7049,33.6714,33.6798,23600.0
2018-04-04 13:35:00,40.23,40.27,40.22,40.26,24436.0,33.6965,33.7301,33.6882,33.7217,24436.0
2018-04-04 13:40:00,40.28,40.34,40.28,40.34,27720.0,33.7384,33.7887,33.7384,33.7887,27720.0
2018-04-04 13:45:00,40.32,40.32,40.28,40.3,24400.0,33.7719,33.7719,33.7384,33.7552,24400.0
2018-04-04 13:50:00,40.3,40.33,40.29,40.29,90036.0,33.7552,33.7803,33.7468,33.7468,90036.0
2018-04-04 13:55:00,40.29,40.31,40.27,40.31,75436.0,33.7468,33.7636,33.7301,33.7636,75436.0
2018-04-04 14:00:00,40.33,40.36,40.31,40.36,30020.0,33.7803,33.8054,33.7636,33.8054,30020.0
2018-04-04 14:05:00,40.36,40.45,40.36,40.44,24236.0,33.8054,33.8808,33.8054,33.8724,24236.0
2018-04-04 14:10:00,40.44,40.49,40.44,40.44,20048.0,33.8724,33.9143,33.8724,33.8724,20048.0
2018-04-04 14:15:00,40.44,40.48,40.44,40.46,25168.0,33.8724,33.9059,33.8724,33.8892,25168.0
2018-04-04 14:20:00,40.47,40.55,40.46,40.55,30488.0,33.8976,33.9646,33.8892,33.9646,30488.0
2018-04-04 14:25:00,40.55,40.55,40.51,40.54,43184.0,33.9646,33.9646,33.9311,33.9562,43184.0
2018-04-04 14:30:00,40.56,40.57,40.49,40.51,43576.0,33.973,33.9813,33.9143,33.9311,43576.0
2018-04-04 14:35:00,40.49,40.57,40.49,40.55,51388.0,33.9143,33.9813,33.9143,33.9646,51388.0
2018-04-04 14:40:00,40.55,40.62,40.54,40.62,25540.0,33.9646,34.0232,33.9562,34.0232,25540.0
2018-04-04 14:45:00,40.63,40.64,40.6,40.62,32448.0,34.0316,34.04,34.0065,34.0232,32448.0
2018-04-04 14:50:00,40.63,40.63,40.59,40.59,21448.0,34.0316,34.0316,33.9981,33.9981,21448.0
2018-04-04 14:55:00,40.59,40.6,40.56,40.56,49080.0,33.9981,34.0065,33.973,33.973,49080.0
2018-04-04 15:00:00,40.56,40.65,40.55,40.63,41868.0,33.973,34.0483,33.9646,34.0316,41868.0
2018-04-04 15:05:00,40.63,40.68,40.63,40.63,56284.0,34.0316,34.0735,34.0316,34.0316,56284.0
2018-04-04 15:10:00,40.63,40.65,40.59,40.61,25820.0,34.0316,34.0483,33.9981,34.0148,25820.0
2018-04-04 15:15:00,40.61,40.64,40.58,40.59,39668.0,34.0148,34.04,33.9897,33.9981,39668.0
2018-04-04 15:20:00,40.6,40.67,40.59,40.62,51760.0,34.0065,34.0651,33.9981,34.0232,51760.0
2018-04-04 15:25:00,40.62,40.66,40.59,40.61,63396.0,34.0232,34.0567,33.9981,34.0148,63396.0
2018-04-04 15:30:00,40.6,40.63,40.6,40.61,72636.0,34.0065,34.0316,34.0065,34.0148,72636.0
2018-04-04 15:35:00,40.6,40.61,40.59,40.6,68952.0,34.0065,34.0148,33.9981,34.0065,68952.0
2018-04-04 15:40:00,40.59,40.6,40.55,40.57,94168.0,33.9981,34.0065,33.9646,33.9813,94168.0
2018-04-04 15:45:00,40.57,40.6,40.52,40.58,153476.0,33.9813,34.0065,33.9395,33.9897,153476.0
2018-04-04 15:50:00,40.58,40.6,40.56,40.58,162804.0,33.9897,34.0065,33.973,33.9897,162804.0
2018-04-04 15:55:00,40.58,40.61,40.57,40.58,525500.0,33.9897,34.0148,33.9813,33.9897,525500.0
2018-04-05 09:30:00,40.57,40.57,40.27,40.31,146636.0,33.9813,33.9813,33.7301,33.7636,146636.0
2018-04-05 09:35:00,40.37,40.37,40.27,40.27,46340.0,33.8138,33.8138,33.7301,33.7301,46340.0
2018-04-05 09:40:00,40.27,40.29,40.19,40.28,128336.0,33.7301,33.7468,33.663,33.7384,128336.0
2018-04-05 09:45:00,40.27,40.4,40.25,40.4,95480.0,33.7301,33.8389,33.7133,33.8389,95480.0
2018-04-05 09:50:00,40.38,40.49,40.35,40.47,56772.0,33.8222,33.9143,33.7971,33.8976,56772.0
2018-04-05 09:55:00,40.47,40.52,40.44,40.52,94228.0,33.8976,33.9395,33.8724,33.9395,94228.0
2018-04-05 10:00:00,40.52,40.54,40.48,40.51,121676.0,33.9395,33.9562,33.9059,33.9311,121676.0
2018-04-05 10:05:00,40.51,40.52,40.46,40.49,52296.0,33.9311,33.9395,33.8892,33.9143,52296.0
2018-04-05 10:10:00,40.5,40.52,40.48,40.51,50900.0,33.9227,33.9395,33.9059,33.9311,50900.0
2018-04-05 10:15:00,40.51,40.58,40.51,40.53,87956.0,33.9311,33.9897,33.9311,33.9478,87956.0
2018-04-05 10:20:00,40.55,40.57,40.5,40.55,46276.0,33.9646,33.9813,33.9227,33.9646,46276.0
2018-04-05 10:25:00,40.56,40.59,40.54,40.58,62416.0,33.973,33.9981,33.9562,33.9897,62416.0
2018-04-05 10:30:00,40.57,40.57,40.48,40.5,41156.0,33.9813,33.9813,33.9059,33.9227,41156.0
2018-04-05 10:35:00,40.5,40.5,40.45,40.47,18680.0,33.9227,33.9227,33.8808,33.8976,18680.0
2018-04-05 10:40:00,40.46,40.51,40.46,40.49,17216.0,33.8892,33.9311,33.8892,33.9143,17216.0
2018-04-05 10:45:00,40.47,40.52,40.43,40.44,31872.0,33.8976,33.9395,33.8641,33.8724,31872.0
2018-04-05 10:50:00,40.45,40.52,40.45,40.5,9844.0,33.8808,33.9395,33.8808,33.9227,9844.0
2018-04-05 10:55:00,40.5,40.52,40.48,40.48,21228.0,33.9227,33.9395,33.9059,33.9059,21228.0
2018-04-05 11:00:00,40.47,40.49,40.43,40.46,17256.0,33.8976,33.9143,33.8641,33.8892,17256.0
2018-04-05 11:05:00,40.46,40.54,40.44,40.54,41768.0,33.8892,33.9562,33.8724,33.9562,41768.0
2018-04-05 11:10:00,40.56,40.6,40.54,40.6,38276.0,33.973,34.0065,33.9562,34.0065,38276.0
2018-04-05 11:15:00,40.6,40.63,40.58,40.6,37396.0,34.0065,34.0316,33.9897,34.0065,37396.0
2018-04-05 11:20:00,40.6,40.6,40.51,40.55,25964.0,34.0065,34.0065,33.9311,33.9646,25964.0
2018-04-05 11:25:00,40.56,40.61,40.54,40.6,21020.0,33.973,34.0148,33.9562,34.0065,21020.0
2018-04-05 11:30:00,40.6,40.62,40.54,40.62,28688.0,34.0065,34.0232,33.9562,34.0232,28688.0
2018-04-05 11:35:00,40.62,40.67,40.6,40.67,29820.0,34.0232,34.0651,34.0065,34.0651,29820.0
2018-04-05 11:40:00,40.67,40.67,40.61,40.63,29456.0,34.0651,34.0651,34.0148,34.0316,29456.0
2018-04-05 11:45:00,40.63,40.67,40.61,40.67,24448.0,34.0316,34.0651,34.0148,34.0651,24448.0
2018-04-05 11:50:00,40.68,40.73,40.66,40.68,24000.0,34.0735,34.1153,34.0567,34.0735,24000.0
2018-04-05 11:55:00,40.7,40.74,40.65,40.74,32872.0,34.0902,34.1237,34.0483,34.1237,32872.0
2018-04-05 12:00:00,40.74,40.78,40.72,40.76,32072.0,34.1237,34.1572,34.107,34.1405,32072.0
2018-04-05 12:05:00,40.77,40.78,40.71,40.74,19488.0,34.1488,34.1572,34.0986,34.1237,19488.0
2018-04-05 12:10:00,40.73,40.78,40.72,40.78,27160.0,34.1153,34.1572,34.107,34.1572,27160.0
2018-04-05 12:15:00,40.78,40.8,40.77,40.79,21516.0,34.1572,34.174,34.1488,34.1656,21516.0
2018-04-05 12:20:00,40.8,40.8,40.73,40.75,20296.0,34.174,34.174,34.1153,34.1321,20296.0
2018-04-05 12:25:00,40.76,40.77,40.7,40.73,40556.0,34.1405,34.1488,34.0902,34.1153,40556.0
2018-04-05 12:30:00,40.75,40.81,40.74,40.81,24088.0,34.1321,34.1824,34.1237,34.1824,24088.0
2018-04-05 12:35:00,40.8,40.8,40.77,40.8,31752.0,34.174,34.174,34.1488,34.174,31752.0
2018-04-05 12:40:00,40.81,40.81,40.77,40.77,23992.0,34.1824,34.1824,34.1488,34.1488,23992.0
2018-04-05 12:45:00,40.77,40.77,40.71,40.73,14076.0,34.1488,34.1488,34.0986,34.1153,14076.0
2018-04-05 12:50:00,40.75,40.78,40.75,40.77,11016.0,34.1321,34.1572,34.1321,34.1488,11016.0
2018-04-05 12:55:00,40.77,40.84,40.77,40.83,23452.0,34.1488,34.2075,34.1488,34.1991,23452.0
2018-04-05 13:00:00,40.85,40.87,40.83,40.85,24264.0,34.2159,34.2326,34.1991,34.2159,24264.0
2018-04-05 13:05:00,40.86,40.87,40.84,40.85,11752.0,34.2242,34.2326,34.2075,34.2159,11752.0
2018-04-05 13:10:00,40.86,40.86,40.81,40.81,36224.0,34.2242,34.2242,34.1824,34.1824,36224.0
2018-04-05 13:15:00,40.81,40.82,40.76,40.77,27272.0,34.1824,34.1907,34.1405,34.1488,27272.0
2018-04-05 13:20:00,40.77,40.85,40.77,40.85,14188.0,34.1488,34.2159,34.1488,34.2159,14188.0
2018-04-05 13:25:00,40.84,40.86,40.83,40.84,16720.0,34.2075,34.2242,34.1991,34.2075,16720.0
2018-04-05 13:30:00,40.81,40.83,40.8,40.8,17932.0,34.1824,34.1991,34.174,34.174,17932.0
2018-04-05 13:35:00,40.81,40.85,40.8,40.84,73100.0,34.1824,34.2159,34.174,34.2075,73100.0
2018-04-05 13:40:00,40.86,40.88,40.8,40.85,33576.0,34.2242,34.241,34.174,34.2159,33576.0
2018-04-05 13:45:00,40.84,40.86,40.81,40.85,29636.0,34.2075,34.2242,34.1824,34.2159,29636.0
2018-04-05 13:50:00,40.85,40.9,40.85,40.88,47680.0,34.2159,34.2577,34.2159,34.241,47680.0
2018-04-05 13:55:00,40.87,40.92,40.87,40.91,47968.0,34.2326,34.2745,34.2326,34.2661,47968.0
2018-04-05 14:00:00,40.91,40.99,40.9,40.95,50752.0,34.2661,34.3331,34.2577,34.2996,50752.0
2018-04-05 14:05:00,40.94,40.95,40.86,40.87,50204.0,34.2912,34.2996,34.2242,34.2326,50204.0
2018-04-05 14:10:00,40.87,40.96,40.87,40.93,61836.0,34.2326,34.308,34.2326,34.2829,61836.0
2018-04-05 14:15:00,40.92,40.93,40.88,40.88,28020.0,34.2745,34.2829,34.241,34.241,28020.0
2018-04-05 14:20:00,40.88,40.89,40.85,40.88,40644.0,34.241,34.2494,34.2159,34.241,40644.0
2018-04-05 14:25:00,40.89,40.95,40.88,40.94,54064.0,34.2494,34.2996,34.241,34.2912,54064.0
2018-04-05 14:30:00,40.94,41.01,40.94,41.01,46388.0,34.2912,34.3499,34.2912,34.3499,46388.0
2018-04-05 14:35:00,41.01,41.04,40.99,41.01,44152.0,34.3499,34.375,34.3331,34.3499,44152.0
2018-04-05 14:40:00,41.0,41.04,41.0,41.04,26296.0,34.3415,34.375,34.3415,34.375,26296.0
2018-04-05 14:45:00,41.05,41.08,41.02,41.03,28732.0,34.3834,34.4085,34.3582,34.3666,28732.0
2018-04-05 14:50:00,41.02,41.02,40.99,41.01,23012.0,34.3582,34.3582,34.3331,34.3499,23012.0
2018-04-05 14:55:00,41.01,41.02,40.99,40.99,28028.0,34.3499,34.3582,34.3331,34.3331,28028.0
2018-04-05 15:00:00,40.99,41.03,40.99,41.02,36864.0,34.3331,34.3666,34.3331,34.3582,36864.0
2018-04-05 15:05:00,41.03,41.1,41.03,41.1,46388.0,34.3666,34.4253,34.3666,34.4253,46388.0
2018-04-05 15:10:00,41.1,41.11,41.05,41.05,56720.0,34.4253,34.4336,34.3834,34.3834,56720.0
2018-04-05 15:15:00,41.04,41.04,40.99,41.01,31368.0,34.375,34.375,34.3331,34.3499,31368.0
2018-04-05 15:20:00,41.01,41.04,41.0,41.04,46156.0,34.3499,34.375,34.3415,34.375,46156.0
2018-04-05 15:25:00,41.04,41.07,41.0,41.07,55380.0,34.375,34.4001,34.3415,34.4001,55380.0
2018-04-05 15:30:00,41.07,41.07,40.97,40.98,72296.0,34.4001,34.4001,34.3164,34.3247,72296.0
2018-04-05 15:35:00,40.97,41.01,40.96,40.99,60304.0,34.3164,34.3499,34.308,34.3331,60304.0
2018-04-05 15:40:00,40.99,40.99,40.96,40.97,74172.0,34.3331,34.3331,34.308,34.3164,74172.0
2018-04-05 15:45:00,40.97,41.01,40.97,40.98,165428.0,34.3164,34.3499,34.3164,34.3247,165428.0
2018-04-05 15:50:00,40.99,41.05,40.98,41.03,145812.0,34.3331,34.3834,34.3247,34.3666,145812.0
2018-04-05 15:55:00,41.03,41.06,41.0,41.0,366748.0,34.3666,34.3918,34.3415,34.3415,366748.0
2018-04-06 09:30:00,40.88,41.04,40.72,40.77,160876.0,34.241,34.375,34.107,34.1488,160876.0
2018-04-06 09:35:00,40.78,40.83,40.71,40.8,23748.0,34.1572,34.1991,34.0986,34.174,23748.0
2018-04-06 09:40:00,40.84,41.0,40.8,40.99,39456.0,34.2075,34.3415,34.174,34.3331,39456.0
2018-04-06 09:45:00,40.91,40.94,40.85,40.94,14412.0,34.2661,34.2912,34.2159,34.2912,14412.0
2018-04-06 09:50:00,40.98,40.98,40.91,40.91,13732.0,34.3247,34.3247,34.2661,34.2661,13732.0
2018-04-06 09:55:00,40.91,40.92,40.87,40.92,27760.0,34.2661,34.2745,34.2326,34.2745,27760.0
2018-04-06 10:00:00,40.9,40.96,40.89,40.9,34956.0,34.2577,34.308,34.2494,34.2577,34956.0
2018-04-06 10:05:00,40.91,40.99,40.9,40.99,30632.0,34.2661,34.3331,34.2577,34.3331,30632.0
2018-04-06 10:10:00,40.99,40.99,40.91,40.91,18288.0,34.3331,34.3331,34.2661,34.2661,18288.0
2018-04-06 10:15:00,40.93,40.99,40.91,40.98,32848.0,34.2829,34.3331,34.2661,34.3247,32848.0
2018-04-06 10:20:00,40.99,41.04,40.99,41.0,13548.0,34.3331,34.375,34.3331,34.3415,13548.0
2018-04-06 10:25:00,41.0,41.02,40.95,40.97,31640.0,34.3415,34.3582,34.2996,34.3164,31640.0
2018-04-06 10:30:00,40.98,40.99,40.94,40.99,25792.0,34.3247,34.3331,34.2912,34.3331,25792.0
2018-04-06 10:35:00,40.99,40.99,40.89,40.9,19568.0,34.3331,34.3331,34.2494,34.2577,19568.0
2018-04-06 10:40:00,40.93,40.93,40.86,40.87,30788.0,34.2829,34.2829,34.2242,34.2326,30788.0
2018-04-06 10:45:00,40.88,40.89,40.81,40.86,29952.0,34.241,34.2494,34.1824,34.2242,29952.0
2018-04-06 10:50:00,40.86,40.88,40.85,40.87,13464.0,34.2242,34.241,34.2159,34.2326,13464.0
2018-04-06 10:55:00,40.87,40.97,40.85,40.86,392524.0,34.2326,34.3164,34.2159,34.2242,392524.0
2018-04-06 11:00:00,40.85,40.86,40.76,40.8,20900.0,34.2159,34.2242,34.1405,34.174,20900.0
2018-04-06 11:05:00,40.78,40.83,40.76,40.77,11200.0,34.1572,34.1991,34.1405,34.1488,11200.0
2018-04-06 11:10:00,40.76,40.77,40.67,40.7,26224.0,34.1405,34.1488,34.0651,34.0902,26224.0
2018-04-06 11:15:00,40.71,40.74,40.71,40.74,15928.0,34.0986,34.1237,34.0986,34.1237,15928.0
2018-04-06 11:20:00,40.75,40.76,40.67,40.68,7200.0,34.1321,34.1405,34.0651,34.0735,7200.0
2018-04-06 11:25:00,40.69,40.78,40.69,40.72,32676.0,34.0818,34.1572,34.0818,34.107,32676.0
2018-04-06 11:30:00,40.75,40.83,40.75,40.83,19072.0,34.1321,34.1991,34.1321,34.1991,19072.0
2018-04-06 11:35:00,40.83,40.86,40.8,40.83,19312.0,34.1991,34.2242,34.174,34.1991,19312.0
2018-04-06 11:40:00,40.85,40.86,40.8,40.84,16844.0,34.2159,34.2242,34.174,34.2075,16844.0
2018-04-06 11:45:00,40.84,40.87,40.82,40.84,16956.0,34.2075,34.2326,34.1907,34.2075,16956.0
2018-04-06 11:50:00,40.85,40.88,40.82,40.84,8000.0,34.2159,34.241,34.1907,34.2075,8000.0
2018-04-06 11:55:00,40.85,40.89,40.83,40.83,13976.0,34.2159,34.2494,34.1991,34.1991,13976.0
2018-04-06 12:00:00,40.84,40.86,40.82,40.82,11200.0,34.2075,34.2242,34.1907,34.1907,11200.0
2018-04-06 12:05:00,40.82,40.85,40.81,40.84,8240.0,34.1907,34.2159,34.1824,34.2075,8240.0
2018-04-06 12:10:00,40.84,40.86,40.82,40.82,17340.0,34.2075,34.2242,34.1907,34.1907,17340.0
2018-04-06 12:15:00,40.83,40.85,40.8,40.8,34144.0,34.1991,34.2159,34.174,34.174,34144.0
2018-04-06 12:20:00,40.79,40.85,40.79,40.82,26392.0,34.1656,34.2159,34.1656,34.1907,26392.0
2018-04-06 12:25:00,40.81,40.83,40.78,40.79,22736.0,34.1824,34.1991,34.1572,34.1656,22736.0
2018-04-06 12:30:00,40.78,40.83,40.77,40.83,29108.0,34.1572,34.1991,34.1488,34.1991,29108.0
2018-04-06 12:35:00,40.83,40.85,40.81,40.85,13636.0,34.1991,34.2159,34.1824,34.2159,13636.0
2018-04-06 12:40:00,40.85,40.92,40.85,40.86,43528.0,34.2159,34.2745,34.2159,34.2242,43528.0
2018-04-06 12:45:00,40.86,40.88,40.84,40.87,25276.0,34.2242,34.241,34.2075,34.2326,25276.0
2018-04-06 12:50:00,40.88,40.92,40.84,40.92,9200.0,34.241,34.2745,34.2075,34.2745,9200.0
2018-04-06 12:55:00,40.91,40.96,40.9,40.94,19568.0,34.2661,34.308,34.2577,34.2912,19568.0
2018-04-06 13:00:00,40.95,40.96,40.92,40.94,26364.0,34.2996,34.308,34.2745,34.2912,26364.0
2018-04-06 13:05:00,40.94,40.94,40.88,40.88,16000.0,34.2912,34.2912,34.241,34.241,16000.0
2018-04-06 13:10:00,40.87,40.88,40.82,40.86,41756.0,34.2326,34.241,34.1907,34.2242,41756.0
2018-04-06 13:15:00,40.87,40.88,40.85,40.88,13076.0,34.2326,34.241,34.2159,34.241,13076.0
2018-04-06 13:20:00,40.89,40.92,40.85,40.85,9236.0,34.2494,34.2745,34.2159,34.2159,9236.0
2018-04-06 13:25:00,40.85,40.91,40.85,40.89,18088.0,34.2159,34.2661,34.2159,34.2494,18088.0
2018-04-06 13:30:00,40.89,40.91,40.87,40.89,9704.0,34.2494,34.2661,34.2326,34.2494,9704.0
2018-04-06 13:35:00,40.88,40.92,40.87,40.88,12944.0,34.241,34.2745,34.2326,34.241,12944.0
2018-04-06 13:40:00,40.86,40.88,40.83,40.86,16616.0,34.2242,34.241,34.1991,34.2242,16616.0
2018-04-06 13:45:00,40.87,40.87,40.79,40.79,14800.0,34.2326,34.2326,34.1656,34.1656,14800.0
2018-04-06 13:50:00,40.81,40.81,40.73,40.74,27440.0,34.1824,34.1824,34.1153,34.1237,27440.0
2018-04-06 13:55:00,40.74,40.79,40.69,40.69,25804.0,34.1237,34.1656,34.0818,34.0818,25804.0
2018-04-06 14:00:00,40.7,40.73,40.68,40.68,47836.0,34.0902,34.1153,34.0735,34.0735,47836.0
2018-04-06 14:05:00,40.69,40.73,40.68,40.73,33812.0,34.0818,34.1153,34.0735,34.1153,33812.0
2018-04-06 14:10:00,40.73,40.76,40.72,40.74,25320.0,34.1153,34.1405,34.107,34.1237,25320.0
2018-04-06 14:15:00,40.72,40.73,40.69,40.69,25288.0,34.107,34.1153,34.0818,34.0818,25288.0
2018-04-06 14:20:00,40.71,40.76,40.71,40.74,22160.0,34.0986,34.1405,34.0986,34.1237,22160.0
2018-04-06 14:25:00,40.73,40.74,40.69,40.7,34132.0,34.1153,34.1237,34.0818,34.0902,34132.0
2018-04-06 14:30:00,40.7,40.74,40.67,40.68,28444.0,34.0902,34.1237,34.0651,34.0735,28444.0
2018-04-06 14:35:00,40.69,40.71,40.61,40.62,55764.0,34.0818,34.0986,34.0148,34.0232,55764.0
2018-04-06 14:40:00,40.62,40.74,40.61,40.7,26152.0,34.0232,34.1237,34.0148,34.0902,26152.0
2018-04-06 14:45:00,40.68,40.73,40.64,40.68,23824.0,34.0735,34.1153,34.04,34.0735,23824.0
2018-04-06 14:50:00,40.67,40.67,40.6,40.63,40100.0,34.0651,34.0651,34.0065,34.0316,40100.0
2018-04-06 14:55:00,40.63,40.64,40.58,40.64,39976.0,34.0316,34.04,33.9897,34.04,39976.0
2018-04-06 15:00:00,40.63,40.67,40.6,40.6,41084.0,34.0316,34.0651,34.0065,34.0065,41084.0
2018-04-06 15:05:00,40.6,40.68,40.57,40.68,53248.0,34.0065,34.0735,33.9813,34.0735,53248.0
2018-04-06 15:10:00,40.68,40.7,40.64,40.7,31744.0,34.0735,34.0902,34.04,34.0902,31744.0
2018-04-06 15:15:00,40.7,40.72,40.67,40.67,43604.0,34.0902,34.107,34.0651,34.0651,43604.0
2018-04-06 15:20:00,40.66,40.69,40.63,40.65,42764.0,34.0567,34.0818,34.0316,34.0483,42764.0
2018-04-06 15:25:00,40.65,40.67,40.6,40.62,39736.0,34.0483,34.0651,34.0065,34.0232,39736.0
2018-04-06 15:30:00,40.61,40.65,40.6,40.65,41200.0,34.0148,34.0483,34.0065,34.0483,41200.0
2018-04-06 15:35:00,40.64,40.69,40.63,40.69,67616.0,34.04,34.0818,34.0316,34.0818,67616.0
2018-04-06 15:40:00,40.71,40.77,40.7,40.71,72032.0,34.0986,34.1488,34.0902,34.0986,72032.0
2018-04-06 15:45:00,40.7,40.7,40.56,40.58,122972.0,34.0902,34.0902,33.973,33.9897,122972.0
2018-04-06 15:50:00,40.58,40.72,40.58,40.7,138512.0,33.9897,34.107,33.9897,34.0902,138512.0
2018-04-06 15:55:00,40.7,40.71,40.64,40.67,311980.0,34.0902,34.0986,34.04,34.0651,311980.0
2018-04-09 09:30:00,40.58,40.69,40.34,40.65,288248.0,33.9897,34.0818,33.7887,34.0483,288248.0
2018-04-09 09:35:00,40.68,40.68,40.48,40.53,63024.0,34.0735,34.0735,33.9059,33.9478,63024.0
2018-04-09 09:40:00,40.55,40.56,40.51,40.56,79104.0,33.9646,33.973,33.9311,33.973,79104.0
2018-04-09 09:45:00,40.56,40.57,40.45,40.47,86212.0,33.973,33.9813,33.8808,33.8976,86212.0
2018-04-09 09:50:00,40.46,40.56,40.46,40.49,63512.0,33.8892,33.973,33.8892,33.9143,63512.0
2018-04-09 09:55:00,40.49,40.63,40.45,40.58,147744.0,33.9143,34.0316,33.8808,33.9897,147744.0
2018-04-09 10:00:00,40.59,40.67,40.55,40.55,67116.0,33.9981,34.0651,33.9646,33.9646,67116.0
2018-04-09 10:05:00,40.54,40.58,40.51,40.54,62132.0,33.9562,33.9897,33.9311,33.9562,62132.0
2018-04-09 10:10:00,40.51,40.51,40.43,40.46,90256.0,33.9311,33.9311,33.8641,33.8892,90256.0
2018-04-09 10:15:00,40.48,40.5,40.43,40.49,52972.0,33.9059,33.9227,33.8641,33.9143,52972.0
2018-04-09 10:20:00,40.48,40.6,40.47,40.6,92812.0,33.9059,34.0065,33.8976,34.0065,92812.0
2018-04-09 10:25:00,40.6,40.67,40.59,40.67,109616.0,34.0065,34.0651,33.9981,34.0651,109616.0
2018-04-09 10:30:00,40.68,40.74,40.68,40.72,42464.0,34.0735,34.1237,34.0735,34.107,42464.0
2018-04-09 10:35:00,40.7,40.7,40.63,40.63,85856.0,34.0902,34.0902,34.0316,34.0316,85856.0
2018-04-09 10:40:00,40.63,40.63,40.54,40.56,88072.0,34.0316,34.0316,33.9562,33.973,88072.0
2018-04-09 10:45:00,40.56,40.57,40.51,40.54,32696.0,33.973,33.9813,33.9311,33.9562,32696.0
2018-04-09 10:50:00,40.56,40.57,40.51,40.57,20088.0,33.973,33.9813,33.9311,33.9813,20088.0
2018-04-09 10:55:00,40.55,40.55,40.47,40.52,50140.0,33.9646,33.9646,33.8976,33.9395,50140.0
2018-04-09 11:00:00,40.54,40.59,40.5,40.58,28724.0,33.9562,33.9981,33.9227,33.9897,28724.0
2018-04-09 11:05:00,40.57,40.59,40.53,40.56,42176.0,33.9813,33.9981,33.9478,33.973,42176.0
2018-04-09 11:10:00,40.58,40.63,40.57,40.6,17120.0,33.9897,34.0316,33.9813,34.0065,17120.0
2018-04-09 11:15:00,40.62,40.63,40.57,40.59,42532.0,34.0232,34.0316,33.9813,33.9981,42532.0
2018-04-09 11:20:00,40.61,40.61,40.54,40.56,66500.0,34.0148,34.0148,33.9562,33.973,66500.0
2018-04-09 11:25:00,40.56,40.63,40.54,40.62,49000.0,33.973,34.0316,33.9562,34.0232,49000.0
2018-04-09 11:30:00,40.6,40.63,40.58,40.61,41764.0,34.0065,34.0316,33.9897,34.0148,41764.0
2018-04-09 11:35:00,40.62,40.67,40.6,40.64,27084.0,34.0232,34.0651,34.0065,34.04,27084.0
2018-04-09 11:40:00,40.64,40.69,40.63,40.69,37464.0,34.04,34.0818,34.0316,34.0818,37464.0
2018-04-09 11:45:00,40.68,40.69,40.66,40.69,56132.0,34.0735,34.0818,34.0567,34.0818,56132.0
2018-04-09 11:50:00,40.69,40.74,40.68,40.74,40476.0,34.0818,34.1237,34.0735,34.1237,40476.0
2018-04-09 11:55:00,40.74,40.75,40.7,40.74,34736.0,34.1237,34.1321,34.0902,34.1237,34736.0
2018-04-09 12:00:00,40.72,40.74,40.64,40.64,48520.0,34.107,34.1237,34.04,34.04,48520.0
2018-04-09 12:05:00,40.65,40.68,40.64,40.64,36312.0,34.0483,34.0735,34.04,34.04,36312.0
2018-04-09 12:10:00,40.66,40.69,40.65,40.69,21676.0,34.0567,34.0818,34.0483,34.0818,21676.0
2018-04-09 12:15:00,40.7,40.74,40.69,40.69,42068.0,34.0902,34.1237,34.0818,34.0818,42068.0
2018-04-09 12:20:00,40.69,40.73,40.69,40.73,32036.0,34.0818,34.1153,34.0818,34.1153,32036.0
2018-04-09 12:25:00,40.72,40.74,40.71,40.73,16936.0,34.107,34.1237,34.0986,34.1153,16936.0
2018-04-09 12:30:00,40.73,40.77,40.73,40.75,35544.0,34.1153,34.1488,34.1153,34.1321,35544.0
2018-04-09 12:35:00,40.76,40.78,40.73,40.73,43020.0,34.1405,34.1572,34.1153,34.1153,43020.0
2018-04-09 12:40:00,40.73,40.74,40.71,40.72,33864.0,34.1153,34.1237,34.0986,34.107,33864.0
2018-04-09 12:45:00,40.72,40.75,40.71,40.74,66904.0,34.107,34.1321,34.0986,34.1237,66904.0
2018-04-09 12:50:00,40.73,40.76,40.72,40.73,33652.0,34.1153,34.1405,34.107,34.1153,33652.0
2018-04-09 12:55:00,40.73,40.76,40.71,40.75,22800.0,34.1153,34.1405,34.0986,34.1321,22800.0
2018-04-09 13:00:00,40.75,40.76,40.73,40.76,38936.0,34.1321,34.1405,34.1153,34.1405,38936.0
2018-04-09 13:05:00,40.76,40.81,40.73,40.77,76844.0,34.1405,34.1824,34.1153,34.1488,76844.0
2018-04-09 13:10:00,40.77,40.8,40.74,40.74,33252.0,34.1488,34.174,34.1237,34.1237,33252.0
2018-04-09 13:15:00,40.74,40.81,40.74,40.79,34476.0,34.1237,34.1824,34.1237,34.1656,34476.0
2018-04-09 13:20:00,40.8,40.8,40.74,40.77,47640.0,34.174,34.174,34.1237,34.1488,47640.0
2018-04-09 13:25:00,40.79,40.81,40.76,40.77,43752.0,34.1656,34.1824,34.1405,34.1488,43752.0
2018-04-09 13:30:00,40.77,40.78,40.73,40.74,32408.0,34.1488,34.1572,34.1153,34.1237,32408.0
2018-04-09 13:35:00,40.74,40.79,40.73,40.79,24900.0,34.1237,34.1656,34.1153,34.1656,24900.0
2018-04-09 13:40:00,40.78,40.78,40.72,40.76,82892.0,34.1572,34.1572,34.107,34.1405,82892.0
2018-04-09 13:45:00,40.77,40.81,40.76,40.81,18912.0,34.1488,34.1824,34.1405,34.1824,18912.0
2018-04-09 13:50:00,40.81,40.82,40.79,40.82,54128.0,34.1824,34.1907,34.1656,34.1907,54128.0
2018-04-09 13:55:00,40.81,40.83,40.77,40.78,73272.0,34.1824,34.1991,34.1488,34.1572,73272.0
2018-04-09 14:00:00,40.78,40.78,40.74,40.76,31304.0,34.1572,34.1572,34.1237,34.1405,31304.0
2018-04-09 14:05:00,40.76,40.79,40.74,40.77,40280.0,34.1405,34.1656,34.1237,34.1488,40280.0
2018-04-09 14:10:00,40.77,40.77,40.73,40.74,34988.0,34.1488,34.1488,34.1153,34.1237,34988.0
2018-04-09 14:15:00,40.74,40.77,40.72,40.75,41500.0,34.1237,34.1488,34.107,34.1321,41500.0
2018-04-09 14:20:00,40.75,40.76,40.72,40.74,43112.0,34.1321,34.1405,34.107,34.1237,43112.0
2018-04-09 14:25:00,40.74,40.76,40.72,40.75,47364.0,34.1237,34.1405,34.107,34.1321,47364.0
2018-04-09 14:30:00,40.75,40.79,40.74,40.77,23036.0,34.1321,34.1656,34.1237,34.1488,23036.0
2018-04-09 14:35:00,40.76,40.79,40.73,40.78,42080.0,34.1405,34.1656,34.1153,34.1572,42080.0
2018-04-09 14:40:00,40.79,40.82,40.74,40.77,52484.0,34.1656,34.1907,34.1237,34.1488,52484.0
2018-04-09 14:45:00,40.76,40.8,40.75,40.8,32636.0,34.1405,34.174,34.1321,34.174,32636.0
2018-04-09 14:50:00,40.79,40.84,40.79,40.84,42236.0,34.1656,34.2075,34.1656,34.2075,42236.0
2018-04-09 14:55:00,40.83,40.85,40.82,40.84,49852.0,34.1991,34.2159,34.1907,34.2075,49852.0
2018-04-09 15:00:00,40.83,40.84,40.79,40.82,45236.0,34.1991,34.2075,34.1656,34.1907,45236.0
2018-04-09 15:05:00,40.81,40.85,40.81,40.84,58900.0,34.1824,34.2159,34.1824,34.2075,58900.0
2018-04-09 15:10:00,40.83,40.84,40.76,40.76,59308.0,34.1991,34.2075,34.1405,34.1405,59308.0
2018-04-09 15:15:00,40.76,40.76,40.73,40.73,51616.0,34.1405,34.1405,34.1153,34.1153,51616.0
2018-04-09 15:20:00,40.73,40.73,40.65,40.67,62444.0,34.1153,34.1153,34.0483,34.0651,62444.0
2018-04-09 15:25:00,40.67,40.68,40.61,40.66,68264.0,34.0651,34.0735,34.0148,34.0567,68264.0
2018-04-09 15:30:00,40.65,40.68,40.61,40.63,77240.0,34.0483,34.0735,34.0148,34.0316,77240.0
2018-04-09 15:35:00,40.63,40.67,40.6,40.65,65316.0,34.0316,34.0651,34.0065,34.0483,65316.0
2018-04-09 15:40:00,40.65,40.66,40.62,40.66,96000.0,34.0483,34.0567,34.0232,34.0567,96000.0
2018-04-09 15:45:00,40.65,40.67,40.57,40.59,138580.0,34.0483,34.0651,33.9813,33.9981,138580.0
2018-04-09 15:50:00,40.59,40.6,40.56,40.57,138512.0,33.9981,34.0065,33.973,33.9813,138512.0
2018-04-09 15:55:00,40.57,40.61,40.49,40.55,243264.0,33.9813,34.0148,33.9143,33.9646,243264.0
2018-04-10 09:30:00,40.23,40.69,40.23,40.48,226332.0,33.6965,34.0818,33.6965,33.9059,226332.0
2018-04-10 09:35:00,40.46,40.51,40.39,40.46,25920.0,33.8892,33.9311,33.8306,33.8892,25920.0
2018-04-10 09:40:00,40.48,40.5,40.38,40.45,78940.0,33.9059,33.9227,33.8222,33.8808,78940.0
2018-04-10 09:45:00,40.45,40.52,40.43,40.47,35476.0,33.8808,33.9395,33.8641,33.8976,35476.0
2018-04-10 09:50:00,40.49,40.59,40.49,40.59,40404.0,33.9143,33.9981,33.9143,33.9981,40404.0
2018-04-10 09:55:00,40.57,40.59,40.52,40.52,33356.0,33.9813,33.9981,33.9395,33.9395,33356.0
2018-04-10 10:00:00,40.51,40.58,40.49,40.54,31672.0,33.9311,33.9897,33.9143,33.9562,31672.0
2018-04-10 10:05:00,40.53,40.56,40.49,40.56,36444.0,33.9478,33.973,33.9143,33.973,36444.0
2018-04-10 10:10:00,40.57,40.67,40.56,40.6,50188.0,33.9813,34.0651,33.973,34.0065,50188.0
2018-04-10 10:15:00,40.62,40.64,40.56,40.56,39056.0,34.0232,34.04,33.973,33.973,39056.0
2018-04-10 10:20:00,40.56,40.62,40.55,40.57,85128.0,33.973,34.0232,33.9646,33.9813,85128.0
2018-04-10 10:25:00,40.56,40.57,40.52,40.56,83604.0,33.973,33.9813,33.9395,33.973,83604.0
2018-04-10 10:30:00,40.55,40.64,40.5,40.61,140284.0,33.9646,34.04,33.9227,34.0148,140284.0
2018-04-10 10:35:00,40.6,40.6,40.53,40.53,42800.0,34.0065,34.0065,33.9478,33.9478,42800.0
2018-04-10 10:40:00,40.52,40.58,40.5,40.55,59008.0,33.9395,33.9897,33.9227,33.9646,59008.0
2018-04-10 10:45:00,40.56,40.59,40.54,40.56,74824.0,33.973,33.9981,33.9562,33.973,74824.0
2018-04-10 10:50:00,40.55,40.57,40.47,40.47,30724.0,33.9646,33.9813,33.8976,33.8976,30724.0
2018-04-10 10:55:00,40.46,40.49,40.38,40.42,105716.0,33.8892,33.9143,33.8222,33.8557,105716.0
2018-04-10 11:00:00,40.43,40.44,40.39,40.43,43720.0,33.8641,33.8724,33.8306,33.8641,43720.0
2018-04-10 11:05:00,40.41,40.42,40.36,40.36,35424.0,33.8473,33.8557,33.8054,33.8054,35424.0
2018-04-10 11:10:00,40.39,40.4,40.37,40.38,22056.0,33.8306,33.8389,33.8138,33.8222,22056.0
2018-04-10 11:15:00,40.38,40.41,40.37,40.4,24036.0,33.8222,33.8473,33.8138,33.8389,24036.0
2018-04-10 11:20:00,40.41,40.41,40.35,40.35,69100.0,33.8473,33.8473,33.7971,33.7971,69100.0
2018-04-10 11:25:00,40.35,40.4,40.33,40.34,52228.0,33.7971,33.8389,33.7803,33.7887,52228.0
2018-04-10 11:30:00,40.35,40.45,40.35,40.43,25452.0,33.7971,33.8808,33.7971,33.8641,25452.0
2018-04-10 11:35:00,40.44,40.44,40.38,40.43,43172.0,33.8724,33.8724,33.8222,33.8641,43172.0
2018-04-10 11:40:00,40.45,40.49,40.41,40.42,47356.0,33.8808,33.9143,33.8473,33.8557,47356.0
2018-04-10 11:45:00,40.4,40.43,40.37,40.41,32108.0,33.8389,33.8641,33.8138,33.8473,32108.0
2018-04-10 11:50:00,40.39,40.46,40.36,40.44,17628.0,33.8306,33.8892,33.8054,33.8724,17628.0
2018-04-10 11:55:00,40.47,40.49,40.44,40.47,29756.0,33.8976,33.9143,33.8724,33.8976,29756.0
2018-04-10 12:00:00,40.49,40.52,40.45,40.52,28420.0,33.9143,33.9395,33.8808,33.9395,28420.0
2018-04-10 12:05:00,40.53,40.53,40.45,40.45,49592.0,33.9478,33.9478,33.8808,33.8808,49592.0
2018-04-10 12:10:00,40.45,40.45,40.4,40.41,42216.0,33.8808,33.8808,33.8389,33.8473,42216.0
2018-04-10 12:15:00,40.41,40.44,40.38,40.4,20772.0,33.8473,33.8724,33.8222,33.8389,20772.0
2018-04-10 12:20:00,40.42,40.44,40.39,40.4,49128.0,33.8557,33.8724,33.8306,33.8389,49128.0
2018-04-10 12:25:00,40.42,40.42,40.24,40.3,112944.0,33.8557,33.8557,33.7049,33.7552,112944.0
2018-04-10 12:30:00,40.3,40.38,40.29,40.36,41428.0,33.7552,33.8222,33.7468,33.8054,41428.0
2018-04-10 12:35:00,40.38,40.4,40.33,40.35,86808.0,33.8222,33.8389,33.7803,33.7971,86808.0
2018-04-10 12:40:00,40.34,40.38,40.33,40.36,35204.0,33.7887,33.8222,33.7803,33.8054,35204.0
2018-04-10 12:45:00,40.37,40.42,40.33,40.42,43716.0,33.8138,33.8557,33.7803,33.8557,43716.0
2018-04-10 12:50:00,40.39,40.42,40.37,40.41,20508.0,33.8306,33.8557,33.8138,33.8473,20508.0
2018-04-10 12:55:00,40.39,40.42,40.35,40.35,37464.0,33.8306,33.8557,33.7971,33.7971,37464.0
2018-04-10 13:00:00,40.36,40.4,40.32,40.38,38892.0,33.8054,33.8389,33.7719,33.8222,38892.0
2018-04-10 13:05:00,40.38,40.39,40.34,40.37,57208.0,33.8222,33.8306,33.7887,33.8138,57208.0
2018-04-10 13:10:00,40.36,40.44,40.36,40.4,42800.0,33.8054,33.8724,33.8054,33.8389,42800.0
2018-04-10 13:15:00,40.42,40.46,40.42,40.43,43488.0,33.8557,33.8892,33.8557,33.8641,43488.0
2018-04-10 13:20:00,40.43,40.48,40.43,40.45,49388.0,33.8641,33.9059,33.8641,33.8808,49388.0
2018-04-10 13:25:00,40.45,40.52,40.45,40.52,134348.0,33.8808,33.9395,33.8808,33.9395,134348.0
2018-04-10 13:30:00,40.52,40.52,40.45,40.49,55560.0,33.9395,33.9395,33.8808,33.9143,55560.0
2018-04-10 13:35:00,40.5,40.51,40.48,40.5,38536.0,33.9227,33.9311,33.9059,33.9227,38536.0
2018-04-10 13:40:00,40.5,40.52,40.46,40.46,38460.0,33.9227,33.9395,33.8892,33.8892,38460.0
2018-04-10 13:45:00,40.46,40.47,40.39,40.45,40796.0,33.8892,33.8976,33.8306,33.8808,40796.0
2018-04-10 13:50:00,40.44,40.45,40.41,40.43,74548.0,33.8724,33.8808,33.8473,33.8641,74548.0
2018-04-10 13:55:00,40.44,40.47,40.44,40.47,44628.0,33.8724,33.8976,33.8724,33.8976,44628.0
2018-04-10 14:00:00,40.46,40.47,40.45,40.45,66864.0,33.8892,33.8976,33.8808,33.8808,66864.0
2018-04-10 14:05:00,40.45,40.49,40.45,40.48,46356.0,33.8808,33.9143,33.8808,33.9059,46356.0
2018-04-10 14:10:00,40.49,40.5,40.46,40.48,40704.0,33.9143,33.9227,33.8892,33.9059,40704.0
2018-04-10 14:15:00,40.47,40.51,40.47,40.5,62320.0,33.8976,33.9311,33.8976,33.9227,62320.0
2018-04-10 14:20:00,40.49,40.49,40.46,40.47,52004.0,33.9143,33.9143,33.8892,33.8976,52004.0
2018-04-10 14:25:00,40.48,40.51,40.46,40.46,82788.0,33.9059,33.9311,33.8892,33.8892,82788.0
2018-04-10 14:30:00,40.48,40.53,40.48,40.52,45984.0,33.9059,33.9478,33.9059,33.9395,45984.0
2018-04-10 14:35:00,40.52,40.54,40.44,40.47,48928.0,33.9395,33.9562,33.8724,33.8976,48928.0
2018-04-10 14:40:00,40.46,40.47,40.4,40.46,44428.0,33.8892,33.8976,33.8389,33.8892,44428.0
2018-04-10 14:45:00,40.47,40.49,40.42,40.43,48332.0,33.8976,33.9143,33.8557,33.8641,48332.0
2018-04-10 14:50:00,40.42,40.45,40.4,40.41,40092.0,33.8557,33.8808,33.8389,33.8473,40092.0
2018-04-10 14:55:00,40.41,40.42,40.37,40.42,40336.0,33.8473,33.8557,33.8138,33.8557,40336.0
2018-04-10 15:00:00,40.42,40.43,40.37,40.38,72048.0,33.8557,33.8641,33.8138,33.8222,72048.0
2018-04-10 15:05:00,40.37,40.4,40.35,40.39,69084.0,33.8138,33.8389,33.7971,33.8306,69084.0
2018-04-10 15:10:00,40.4,40.44,40.39,40.42,86432.0,33.8389,33.8724,33.8306,33.8557,86432.0
2018-04-10 15:15:00,40.41,40.43,40.38,40.4,72412.0,33.8473,33.8641,33.8222,33.8389,72412.0
2018-04-10 15:20:00,40.41,40.43,40.35,40.36,94248.0,33.8473,33.8641,33.7971,33.8054,94248.0
2018-04-10 15:25:00,40.35,40.41,40.34,40.4,89820.0,33.7971,33.8473,33.7887,33.8389,89820.0
2018-04-10 15:30:00,40.4,40.41,40.37,40.38,98272.0,33.8389,33.8473,33.8138,33.8222,98272.0
2018-04-10 15:35:00,40.38,40.42,40.38,40.42,72792.0,33.8222,33.8557,33.8222,33.8557,72792.0
2018-04-10 15:40:00,40.42,40.44,40.38,40.38,146384.0,33.8557,33.8724,33.8222,33.8222,146384.0
2018-04-10 15:45:00,40.39,40.44,40.37,40.43,221568.0,33.8306,33.8724,33.8138,33.8641,221568.0
2018-04-10 15:50:00,40.43,40.46,40.42,40.46,211712.0,33.8641,33.8892,33.8557,33.8892,211712.0
2018-04-10 15:55:00,40.46,40.46,40.42,40.45,379028.0,33.8892,33.8892,33.8557,33.8808,379028.0
2018-04-11 09:30:00,40.33,40.44,40.17,40.21,189812.0,33.7803,33.8724,33.6463,33.6798,189812.0
2018-04-11 09:35:00,40.21,40.29,40.18,40.28,82556.0,33.6798,33.7468,33.6547,33.7384,82556.0
2018-04-11 09:40:00,40.31,40.36,40.26,40.32,46864.0,33.7636,33.8054,33.7217,33.7719,46864.0
2018-04-11 09:45:00,40.37,40.38,40.28,40.33,65200.0,33.8138,33.8222,33.7384,33.7803,65200.0
2018-04-11 09:50:00,40.33,40.38,40.29,40.3,26544.0,33.7803,33.8222,33.7468,33.7552,26544.0
2018-04-11 09:55:00,40.28,40.31,40.26,40.28,37616.0,33.7384,33.7636,33.7217,33.7384,37616.0
2018-04-11 10:00:00,40.29,40.34,40.26,40.29,65204.0,33.7468,33.7887,33.7217,33.7468,65204.0
2018-04-11 10:05:00,40.3,40.32,40.23,40.26,34680.0,33.7552,33.7719,33.6965,33.7217,34680.0
2018-04-11 10:10:00,40.27,40.28,40.21,40.24,37752.0,33.7301,33.7384,33.6798,33.7049,37752.0
2018-04-11 10:15:00,40.22,40.28,40.2,40.22,39976.0,33.6882,33.7384,33.6714,33.6882,39976.0
2018-04-11 10:20:00,40.22,40.27,40.2,40.27,54568.0,33.6882,33.7301,33.6714,33.7301,54568.0
2018-04-11 10:25:00,40.26,40.28,40.17,40.17,55784.0,33.7217,33.7384,33.6463,33.6463,55784.0
2018-04-11 10:30:00,40.18,40.24,40.18,40.19,60352.0,33.6547,33.7049,33.6547,33.663,60352.0
2018-04-11 10:35:00,40.19,40.2,40.13,40.15,40216.0,33.663,33.6714,33.6128,33.6295,40216.0
2018-04-11 10:40:00,40.15,40.15,40.1,40.12,81296.0,33.6295,33.6295,33.5877,33.6044,81296.0
2018-04-11 10:45:00,40.12,40.14,40.1,40.14,134128.0,33.6044,33.6212,33.5877,33.6212,134128.0
2018-04-11 10:50:00,40.14,40.15,40.09,40.1,312588.0,33.6212,33.6295,33.5793,33.5877,312588.0
2018-04-11 10:55:00,40.1,40.13,40.06,40.12,54372.0,33.5877,33.6128,33.5542,33.6044,54372.0
2018-04-11 11:00:00,40.12,40.19,40.12,40.17,88720.0,33.6044,33.663,33.6044,33.6463,88720.0
2018-04-11 11:05:00,40.18,40.23,40.17,40.21,44716.0,33.6547,33.6965,33.6463,33.6798,44716.0
2018-04-11 11:10:00,40.2,40.25,40.2,40.24,29360.0,33.6714,33.7133,33.6714,33.7049,29360.0
2018-04-11 11:15:00,40.24,40.27,40.24,40.27,68104.0,33.7049,33.7301,33.7049,33.7301,68104.0
2018-04-11 11:20:00,40.26,40.29,40.24,40.27,38544.0,33.7217,33.7468,33.7049,33.7301,38544.0
2018-04-11 11:25:00,40.28,40.28,40.23,40.23,16148.0,33.7384,33.7384,33.6965,33.6965,16148.0
2018-04-11 11:30:00,40.24,40.28,40.23,40.27,19944.0,33.7049,33.7384,33.6965,33.7301,19944.0
2018-04-11 11:35:00,40.26,40.28,40.24,40.28,17184.0,33.7217,33.7384,33.7049,33.7384,17184.0
2018-04-11 11:40:00,40.27,40.27,40.24,40.25,33944.0,33.7301,33.7301,33.7049,33.7133,33944.0
2018-04-11 11:45:00,40.27,40.29,40.24,40.24,36916.0,33.7301,33.7468,33.7049,33.7049,36916.0
2018-04-11 11:50:00,40.25,40.28,40.24,40.26,29208.0,33.7133,33.7384,33.7049,33.7217,29208.0
2018-04-11 11:55:00,40.25,40.27,40.25,40.26,17740.0,33.7133,33.7301,33.7133,33.7217,17740.0
2018-04-11 12:00:00,40.25,40.27,40.23,40.26,22664.0,33.7133,33.7301,33.6965,33.7217,22664.0
2018-04-11 12:05:00,40.27,40.28,40.25,40.27,15504.0,33.7301,33.7384,33.7133,33.7301,15504.0
2018-04-11 12:10:00,40.27,40.34,40.27,40.33,26592.0,33.7301,33.7887,33.7301,33.7803,26592.0
2018-04-11 12:15:00,40.32,40.33,40.28,40.29,30472.0,33.7719,33.7803,33.7384,33.7468,30472.0
2018-04-11 12:20:00,40.3,40.31,40.28,40.31,13484.0,33.7552,33.7636,33.7384,33.7636,13484.0
2018-04-11 12:25:00,40.32,40.33,40.3,40.33,17500.0,33.7719,33.7803,33.7552,33.7803,17500.0
2018-04-11 12:30:00,40.32,40.35,40.31,40.32,174172.0,33.7719,33.7971,33.7636,33.7719,174172.0
2018-04-11 12:35:00,40.32,40.35,40.32,40.35,16600.0,33.7719,33.7971,33.7719,33.7971,16600.0
2018-04-11 12:40:00,40.35,40.36,40.33,40.35,20392.0,33.7971,33.8054,33.7803,33.7971,20392.0
2018-04-11 12:45:00,40.34,40.36,40.31,40.33,31660.0,33.7887,33.8054,33.7636,33.7803,31660.0
2018-04-11 12:50:00,40.32,40.34,40.29,40.32,23512.0,33.7719,33.7887,33.7468,33.7719,23512.0
2018-04-11 12:55:00,40.3,40.32,40.29,40.31,13200.0,33.7552,33.7719,33.7468,33.7636,13200.0
2018-04-11 13:00:00,40.32,40.34,40.3,40.31,19580.0,33.7719,33.7887,33.7552,33.7636,19580.0
2018-04-11 13:05:00,40.31,40.31,40.26,40.28,20152.0,33.7636,33.7636,33.7217,33.7384,20152.0
2018-04-11 13:10:00,40.27,40.27,40.24,40.25,25432.0,33.7301,33.7301,33.7049,33.7133,25432.0
2018-04-11 13:15:00,40.27,40.28,40.26,40.27,11756.0,33.7301,33.7384,33.7217,33.7301,11756.0
2018-04-11 13:20:00,40.27,40.29,40.26,40.27,11788.0,33.7301,33.7468,33.7217,33.7301,11788.0
2018-04-11 13:25:00,40.27,40.27,40.24,40.26,18688.0,33.7301,33.7301,33.7049,33.7217,18688.0
2018-04-11 13:30:00,40.25,40.25,40.22,40.24,16500.0,33.7133,33.7133,33.6882,33.7049,16500.0
2018-04-11 13:35:00,40.25,40.27,40.24,40.27,27968.0,33.7133,33.7301,33.7049,33.7301,27968.0
2018-04-11 13:40:00,40.27,40.27,40.24,40.24,19096.0,33.7301,33.7301,33.7049,33.7049,19096.0
2018-04-11 13:45:00,40.24,40.28,40.22,40.28,18220.0,33.7049,33.7384,33.6882,33.7384,18220.0
2018-04-11 13:50:00,40.28,40.29,40.27,40.27,21148.0,33.7384,33.7468,33.7301,33.7301,21148.0
2018-04-11 13:55:00,40.26,40.28,40.26,40.27,12472.0,33.7217,33.7384,33.7217,33.7301,12472.0
2018-04-11 14:00:00,40.28,40.31,40.22,40.25,43872.0,33.7384,33.7636,33.6882,33.7133,43872.0
2018-04-11 14:05:00,40.25,40.26,40.19,40.19,38444.0,33.7133,33.7217,33.663,33.663,38444.0
2018-04-11 14:10:00,40.2,40.24,40.19,40.24,17676.0,33.6714,33.7049,33.663,33.7049,17676.0
2018-04-11 14:15:00,40.24,40.31,40.24,40.3,39200.0,33.7049,33.7636,33.7049,33.7552,39200.0
2018-04-11 14:20:00,40.3,40.31,40.28,40.3,19360.0,33.7552,33.7636,33.7384,33.7552,19360.0
2018-04-11 14:25:00,40.3,40.3,40.27,40.27,27096.0,33.7552,33.7552,33.7301,33.7301,27096.0
2018-04-11 14:30:00,40.27,40.3,40.25,40.28,19832.0,33.7301,33.7552,33.7133,33.7384,19832.0
2018-04-11 14:35:00,40.27,40.31,40.27,40.29,19796.0,33.7301,33.7636,33.7301,33.7468,19796.0
2018-04-11 14:40:00,40.28,40.3,40.25,40.27,25720.0,33.7384,33.7552,33.7133,33.7301,25720.0
2018-04-11 14:45:00,40.27,40.28,40.24,40.27,27676.0,33.7301,33.7384,33.7049,33.7301,27676.0
2018-04-11 14:50:00,40.26,40.27,40.23,40.27,24300.0,33.7217,33.7301,33.6965,33.7301,24300.0
2018-04-11 14:55:00,40.27,40.3,40.27,40.28,28080.0,33.7301,33.7552,33.7301,33.7384,28080.0
2018-04-11 15:00:00,40.29,40.33,40.29,40.31,22488.0,33.7468,33.7803,33.7468,33.7636,22488.0
2018-04-11 15:05:00,40.32,40.34,40.28,40.28,29756.0,33.7719,33.7887,33.7384,33.7384,29756.0
2018-04-11 15:10:00,40.28,40.29,40.23,40.24,39312.0,33.7384,33.7468,33.6965,33.7049,39312.0
2018-04-11 15:15:00,40.24,40.27,40.23,40.27,31992.0,33.7049,33.7301,33.6965,33.7301,31992.0
2018-04-11 15:20:00,40.27,40.3,40.26,40.29,24600.0,33.7301,33.7552,33.7217,33.7468,24600.0
2018-04-11 15:25:00,40.29,40.3,40.26,40.29,36184.0,33.7468,33.7552,33.7217,33.7468,36184.0
2018-04-11 15:30:00,40.29,40.31,40.27,40.3,36672.0,33.7468,33.7636,33.7301,33.7552,36672.0
2018-04-11 15:35:00,40.3,40.31,40.26,40.27,28044.0,33.7552,33.7636,33.7217,33.7301,28044.0
2018-04-11 15:40:00,40.27,40.29,40.24,40.28,96920.0,33.7301,33.7468,33.7049,33.7384,96920.0
2018-04-11 15:45:00,40.27,40.29,40.26,40.26,55608.0,33.7301,33.7468,33.7217,33.7217,55608.0
2018-04-11 15:50:00,40.26,40.26,40.23,40.24,104560.0,33.7217,33.7217,33.6965,33.7049,104560.0
2018-04-11 15:55:00,40.24,40.29,40.23,40.26,201972.0,33.7049,33.7468,33.6965,33.7217,201972.0
2018-04-12 09:30:00,40.26,40.31,40.17,40.26,149596.0,33.7217,33.7636,33.6463,33.7217,149596.0
2018-04-12 09:35:00,40.29,40.31,40.2,40.25,21036.0,33.7468,33.7636,33.6714,33.7133,21036.0
2018-04-12 09:40:00,40.22,40.36,40.22,40.36,28348.0,33.6882,33.8054,33.6882,33.8054,28348.0
2018-04-12 09:45:00,40.36,40.43,40.35,40.37,43160.0,33.8054,33.8641,33.7971,33.8138,43160.0
2018-04-12 09:50:00,40.39,40.41,40.3,40.3,27540.0,33.8306,33.8473,33.7552,33.7552,27540.0
2018-04-12 09:55:00,40.31,40.38,40.31,40.34,16428.0,33.7636,33.8222,33.7636,33.7887,16428.0
2018-04-12 10:00:00,40.34,40.36,40.31,40.33,68508.0,33.7887,33.8054,33.7636,33.7803,68508.0
2018-04-12 10:05:00,40.35,40.36,40.32,40.35,75904.0,33.7971,33.8054,33.7719,33.7971,75904.0
2018-04-12 10:10:00,40.35,40.36,40.27,40.28,33544.0,33.7971,33.8054,33.7301,33.7384,33544.0
2018-04-12 10:15:00,40.26,40.27,40.23,40.23,6400.0,33.7217,33.7301,33.6965,33.6965,6400.0
2018-04-12 10:20:00,40.24,40.24,40.17,40.21,26888.0,33.7049,33.7049,33.6463,33.6798,26888.0
2018-04-12 10:25:00,40.2,40.2,40.12,40.12,50360.0,33.6714,33.6714,33.6044,33.6044,50360.0
2018-04-12 10:30:00,40.1,40.12,40.1,40.11,14888.0,33.5877,33.6044,33.5877,33.596,14888.0
2018-04-12 10:35:00,40.1,40.13,40.09,40.11,33212.0,33.5877,33.6128,33.5793,33.596,33212.0
2018-04-12 10:40:00,40.11,40.13,40.08,40.11,69128.0,33.596,33.6128,33.5709,33.596,69128.0
2018-04-12 10:45:00,40.13,40.13,40.07,40.09,30648.0,33.6128,33.6128,33.5625,33.5793,30648.0
2018-04-12 10:50:00,40.09,40.13,40.08,40.13,17660.0,33.5793,33.6128,33.5709,33.6128,17660.0
2018-04-12 10:55:00,40.12,40.12,40.08,40.09,17352.0,33.6044,33.6044,33.5709,33.5793,17352.0
2018-04-12 11:00:00,40.09,40.09,40.05,40.08,25876.0,33.5793,33.5793,33.5458,33.5709,25876.0
2018-04-12 11:05:00,40.07,40.08,40.05,40.07,29852.0,33.5625,33.5709,33.5458,33.5625,29852.0
2018-04-12 11:10:00,40.07,40.08,40.02,40.03,14980.0,33.5625,33.5709,33.5207,33.529,14980.0
2018-04-12 11:15:00,40.02,40.05,40.01,40.04,25696.0,33.5207,33.5458,33.5123,33.5374,25696.0
2018-04-12 11:20:00,40.02,40.06,40.01,40.05,42692.0,33.5207,33.5542,33.5123,33.5458,42692.0
2018-04-12 11:25:00,40.04,40.04,39.96,39.96,103924.0,33.5374,33.5374,33.4704,33.4704,103924.0
2018-04-12 11:30:00,39.96,39.97,39.92,39.96,99040.0,33.4704,33.4788,33.4369,33.4704,99040.0
2018-04-12 11:35:00,39.95,39.98,39.89,39.9,26412.0,33.462,33.4871,33.4118,33.4201,26412.0
2018-04-12 11:40:00,39.9,39.95,39.9,39.9,30876.0,33.4201,33.462,33.4201,33.4201,30876.0
2018-04-12 11:45:00,39.9,39.9,39.81,39.83,116916.0,33.4201,33.4201,33.3448,33.3615,116916.0
2018-04-12 11:50:00,39.84,39.84,39.76,39.79,77356.0,33.3699,33.3699,33.3029,33.328,77356.0
2018-04-12 11:55:00,39.8,39.83,39.78,39.82,13500.0,33.3364,33.3615,33.3196,33.3531,13500.0
2018-04-12 12:00:00,39.83,39.86,39.83,39.84,20916.0,33.3615,33.3866,33.3615,33.3699,20916.0
2018-04-12 12:05:00,39.84,39.91,39.83,39.9,17816.0,33.3699,33.4285,33.3615,33.4201,17816.0
2018-04-12 12:10:00,39.9,39.92,39.88,39.9,19600.0,33.4201,33.4369,33.4034,33.4201,19600.0
2018-04-12 12:15:00,39.9,39.93,39.87,39.92,19480.0,33.4201,33.4453,33.395,33.4369,19480.0
2018-04-12 12:20:00,39.93,39.97,39.9,39.96,82888.0,33.4453,33.4788,33.4201,33.4704,82888.0
2018-04-12 12:25:00,39.95,39.99,39.95,39.99,18968.0,33.462,33.4955,33.462,33.4955,18968.0
2018-04-12 12:30:00,39.99,40.02,39.99,40.02,32992.0,33.4955,33.5207,33.4955,33.5207,32992.0
2018-04-12 12:35:00,40.02,40.03,39.95,39.96,38940.0,33.5207,33.529,33.462,33.4704,38940.0
2018-04-12 12:40:00,39.95,39.97,39.94,39.95,14536.0,33.462,33.4788,33.4536,33.462,14536.0
2018-04-12 12:45:00,39.95,39.96,39.93,39.94,34716.0,33.462,33.4704,33.4453,33.4536,34716.0
2018-04-12 12:50:00,39.94,39.95,39.92,39.93,38436.0,33.4536,33.462,33.4369,33.4453,38436.0
2018-04-12 12:55:00,39.93,39.94,39.91,39.91,33612.0,33.4453,33.4536,33.4285,33.4285,33612.0
2018-04-12 13:00:00,39.91,39.91,39.87,39.87,29228.0,33.4285,33.4285,33.395,33.395,29228.0
2018-04-12 13:05:00,39.87,39.89,39.81,39.82,37800.0,33.395,33.4118,33.3448,33.3531,37800.0
2018-04-12 13:10:00,39.82,39.85,39.8,39.82,18264.0,33.3531,33.3783,33.3364,33.3531,18264.0
2018-04-12 13:15:00,39.83,39.84,39.82,39.84,16028.0,33.3615,33.3699,33.3531,33.3699,16028.0
2018-04-12 13:20:00,39.82,39.82,39.78,39.8,49048.0,33.3531,33.3531,33.3196,33.3364,49048.0
2018-04-12 13:25:00,39.79,39.8,39.73,39.73,56536.0,33.328,33.3364,33.2777,33.2777,56536.0
2018-04-12 13:30:00,39.74,39.77,39.72,39.74,36228.0,33.2861,33.3113,33.2694,33.2861,36228.0
2018-04-12 13:35:00,39.74,39.77,39.73,39.76,35324.0,33.2861,33.3113,33.2777,33.3029,35324.0
2018-04-12 13:40:00,39.75,39.77,39.73,39.73,18848.0,33.2945,33.3113,33.2777,33.2777,18848.0
2018-04-12 13:45:00,39.73,39.75,39.7,39.7,15320.0,33.2777,33.2945,33.2526,33.2526,15320.0
2018-04-12 13:50:00,39.72,39.75,39.7,39.74,24304.0,33.2694,33.2945,33.2526,33.2861,24304.0
2018-04-12 13:55:00,39.74,39.74,39.68,39.7,52800.0,33.2861,33.2861,33.2359,33.2526,52800.0
2018-04-12 14:00:00,39.7,39.74,39.66,39.74,43376.0,33.2526,33.2861,33.2191,33.2861,43376.0
2018-04-12 14:05:00,39.73,39.79,39.73,39.78,22228.0,33.2777,33.328,33.2777,33.3196,22228.0
2018-04-12 14:10:00,39.79,39.79,39.77,39.78,20284.0,33.328,33.328,33.3113,33.3196,20284.0
2018-04-12 14:15:00,39.78,39.81,39.76,39.78,26900.0,33.3196,33.3448,33.3029,33.3196,26900.0
2018-04-12 14:20:00,39.78,39.8,39.76,39.78,39888.0,33.3196,33.3364,33.3029,33.3196,39888.0
2018-04-12 14:25:00,39.78,39.8,39.77,39.78,12800.0,33.3196,33.3364,33.3113,33.3196,12800.0
2018-04-12 14:30:00,39.79,39.82,39.79,39.8,19032.0,33.328,33.3531,33.328,33.3364,19032.0
2018-04-12 14:35:00,39.8,39.8,39.77,39.79,28688.0,33.3364,33.3364,33.3113,33.328,28688.0
2018-04-12 14:40:00,39.79,39.81,39.79,39.81,27936.0,33.328,33.3448,33.328,33.3448,27936.0
2018-04-12 14:45:00,39.81,39.84,39.79,39.81,44764.0,33.3448,33.3699,33.328,33.3448,44764.0
2018-04-12 14:50:00,39.82,39.84,39.82,39.84,50424.0,33.3531,33.3699,33.3531,33.3699,50424.0
2018-04-12 14:55:00,39.83,39.87,39.82,39.87,48156.0,33.3615,33.395,33.3531,33.395,48156.0
2018-04-12 15:00:00,39.87,39.9,39.85,39.85,56172.0,33.395,33.4201,33.3783,33.3783,56172.0
2018-04-12 15:05:00,39.86,39.86,39.83,39.85,44728.0,33.3866,33.3866,33.3615,33.3783,44728.0
2018-04-12 15:10:00,39.85,39.87,39.85,39.87,29036.0,33.3783,33.395,33.3783,33.395,29036.0
2018-04-12 15:15:00,39.87,39.89,39.85,39.88,27196.0,33.395,33.4118,33.3783,33.4034,27196.0
2018-04-12 15:20:00,39.88,39.94,39.87,39.91,39432.0,33.4034,33.4536,33.395,33.4285,39432.0
2018-04-12 15:25:00,39.91,39.94,39.91,39.92,37128.0,33.4285,33.4536,33.4285,33.4369,37128.0
2018-04-12 15:30:00,39.91,39.93,39.9,39.91,51228.0,33.4285,33.4453,33.4201,33.4285,51228.0
2018-04-12 15:35:00,39.92,39.93,39.87,39.87,61236.0,33.4369,33.4453,33.395,33.395,61236.0
2018-04-12 15:40:00,39.88,39.9,39.86,39.87,65956.0,33.4034,33.4201,33.3866,33.395,65956.0
2018-04-12 15:45:00,39.88,39.88,39.81,39.84,118956.0,33.4034,33.4034,33.3448,33.3699,118956.0
2018-04-12 15:50:00,39.84,39.84,39.8,39.81,100912.0,33.3699,33.3699,33.3364,33.3448,100912.0
2018-04-12 15:55:00,39.81,39.81,39.73,39.77,405248.0,33.3448,33.3448,33.2777,33.3113,405248.0
2018-04-13 09:30:00,39.92,40.05,39.88,40.0,182368.0,33.4369,33.5458,33.4034,33.5039,182368.0
2018-04-13 09:35:00,40.02,40.04,39.91,39.98,46956.0,33.5207,33.5374,33.4285,33.4871,46956.0
2018-04-13 09:40:00,39.98,40.05,39.96,40.03,38796.0,33.4871,33.5458,33.4704,33.529,38796.0
2018-04-13 09:45:00,40.03,40.08,40.01,40.06,40348.0,33.529,33.5709,33.5123,33.5542,40348.0
2018-04-13 09:50:00,40.06,40.09,40.03,40.09,32756.0,33.5542,33.5793,33.529,33.5793,32756.0
2018-04-13 09:55:00,40.08,40.11,40.05,40.05,23780.0,33.5709,33.596,33.5458,33.5458,23780.0
2018-04-13 10:00:00,40.06,40.15,40.04,40.13,95364.0,33.5542,33.6295,33.5374,33.6128,95364.0
2018-04-13 10:05:00,40.13,40.14,40.07,40.09,56756.0,33.6128,33.6212,33.5625,33.5793,56756.0
2018-04-13 10:10:00,40.1,40.14,40.09,40.11,29336.0,33.5877,33.6212,33.5793,33.596,29336.0
2018-04-13 10:15:00,40.13,40.15,40.12,40.14,54856.0,33.6128,33.6295,33.6044,33.6212,54856.0
2018-04-13 10:20:00,40.13,40.17,40.12,40.14,81028.0,33.6128,33.6463,33.6044,33.6212,81028.0
2018-04-13 10:25:00,40.13,40.16,40.04,40.09,118608.0,33.6128,33.6379,33.5374,33.5793,118608.0
2018-04-13 10:30:00,40.1,40.11,40.06,40.06,43692.0,33.5877,33.596,33.5542,33.5542,43692.0
2018-04-13 10:35:00,40.04,40.08,40.04,40.06,15764.0,33.5374,33.5709,33.5374,33.5542,15764.0
2018-04-13 10:40:00,40.06,40.07,39.98,39.99,21720.0,33.5542,33.5625,33.4871,33.4955,21720.0
2018-04-13 10:45:00,39.99,40.05,39.97,40.05,17236.0,33.4955,33.5458,33.4788,33.5458,17236.0
2018-04-13 10:50:00,40.05,40.06,39.99,40.02,15576.0,33.5458,33.5542,33.4955,33.5207,15576.0
2018-04-13 10:55:00,40.04,40.04,39.97,39.99,22392.0,33.5374,33.5374,33.4788,33.4955,22392.0
2018-04-13 11:00:00,39.99,40.07,39.97,40.04,35624.0,33.4955,33.5625,33.4788,33.5374,35624.0
2018-04-13 11:05:00,40.03,40.09,40.03,40.06,70348.0,33.529,33.5793,33.529,33.5542,70348.0
2018-04-13 11:10:00,40.05,40.07,40.03,40.03,56968.0,33.5458,33.5625,33.529,33.529,56968.0
2018-04-13 11:15:00,40.04,40.08,40.03,40.08,37668.0,33.5374,33.5709,33.529,33.5709,37668.0
2018-04-13 11:20:00,40.07,40.1,40.01,40.07,214636.0,33.5625,33.5877,33.5123,33.5625,214636.0
2018-04-13 11:25:00,40.08,40.1,40.05,40.07,30204.0,33.5709,33.5877,33.5458,33.5625,30204.0
2018-04-13 11:30:00,40.05,40.06,40.02,40.04,29464.0,33.5458,33.5542,33.5207,33.5374,29464.0
2018-04-13 11:35:00,40.03,40.08,40.01,40.06,58860.0,33.529,33.5709,33.5123,33.5542,58860.0
2018-04-13 11:40:00,40.06,40.08,40.03,40.06,64564.0,33.5542,33.5709,33.529,33.5542,64564.0
2018-04-13 11:45:00,40.05,40.06,40.01,40.04,57680.0,33.5458,33.5542,33.5123,33.5374,57680.0
2018-04-13 11:50:00,40.04,40.08,40.02,40.06,43872.0,33.5374,33.5709,33.5207,33.5542,43872.0
2018-04-13 11:55:00,40.05,40.12,40.04,40.11,47000.0,33.5458,33.6044,33.5374,33.596,47000.0
2018-04-13 12:00:00,40.11,40.15,40.09,40.1,42108.0,33.596,33.6295,33.5793,33.5877,42108.0
2018-04-13 12:05:00,40.11,40.12,40.07,40.1,50064.0,33.596,33.6044,33.5625,33.5877,50064.0
2018-04-13 12:10:00,40.08,40.13,40.06,40.13,32912.0,33.5709,33.6128,33.5542,33.6128,32912.0
2018-04-13 12:15:00,40.12,40.17,40.1,40.11,75552.0,33.6044,33.6463,33.5877,33.596,75552.0
2018-04-13 12:20:00,40.11,40.17,40.1,40.17,39200.0,33.596,33.6463,33.5877,33.6463,39200.0
2018-04-13 12:25:00,40.16,40.19,40.12,40.17,44072.0,33.6379,33.663,33.6044,33.6463,44072.0
2018-04-13 12:30:00,40.17,40.2,40.15,40.15,18272.0,33.6463,33.6714,33.6295,33.6295,18272.0
2018-04-13 12:35:00,40.13,40.16,40.12,40.16,46516.0,33.6128,33.6379,33.6044,33.6379,46516.0
2018-04-13 12:40:00,40.16,40.16,40.13,40.15,29708.0,33.6379,33.6379,33.6128,33.6295,29708.0
2018-04-13 12:45:00,40.16,40.17,40.13,40.16,44588.0,33.6379,33.6463,33.6128,33.6379,44588.0
2018-04-13 12:50:00,40.18,40.19,40.18,40.19,25288.0,33.6547,33.663,33.6547,33.663,25288.0
2018-04-13 12:55:00,40.19,40.21,40.19,40.19,17972.0,33.663,33.6798,33.663,33.663,17972.0
2018-04-13 13:00:00,40.19,40.21,40.18,40.21,12800.0,33.663,33.6798,33.6547,33.6798,12800.0
2018-04-13 13:05:00,40.21,40.21,40.19,40.19,9600.0,33.6798,33.6798,33.663,33.663,9600.0
2018-04-13 13:10:00,40.18,40.22,40.17,40.22,20004.0,33.6547,33.6882,33.6463,33.6882,20004.0
2018-04-13 13:15:00,40.21,40.22,40.19,40.19,17272.0,33.6798,33.6882,33.663,33.663,17272.0
2018-04-13 13:20:00,40.2,40.21,40.17,40.18,18400.0,33.6714,33.6798,33.6463,33.6547,18400.0
2018-04-13 13:25:00,40.19,40.22,40.18,40.22,20368.0,33.663,33.6882,33.6547,33.6882,20368.0
2018-04-13 13:30:00,40.22,40.22,40.18,40.2,18632.0,33.6882,33.6882,33.6547,33.6714,18632.0
2018-04-13 13:35:00,40.2,40.22,40.19,40.2,17212.0,33.6714,33.6882,33.663,33.6714,17212.0
2018-04-13 13:40:00,40.2,40.22,40.17,40.19,30180.0,33.6714,33.6882,33.6463,33.663,30180.0
2018-04-13 13:45:00,40.19,40.2,40.17,40.2,24216.0,33.663,33.6714,33.6463,33.6714,24216.0
2018-04-13 13:50:00,40.19,40.21,40.18,40.21,30240.0,33.663,33.6798,33.6547,33.6798,30240.0
2018-04-13 13:55:00,40.21,40.21,40.18,40.19,25648.0,33.6798,33.6798,33.6547,33.663,25648.0
2018-04-13 14:00:00,40.19,40.2,40.16,40.16,14660.0,33.663,33.6714,33.6379,33.6379,14660.0
2018-04-13 14:05:00,40.16,40.16,40.13,40.15,33568.0,33.6379,33.6379,33.6128,33.6295,33568.0
2018-04-13 14:10:00,40.15,40.16,40.13,40.14,26908.0,33.6295,33.6379,33.6128,33.6212,26908.0
2018-04-13 14:15:00,40.13,40.15,40.12,40.15,34152.0,33.6128,33.6295,33.6044,33.6295,34152.0
2018-04-13 14:20:00,40.15,40.15,40.11,40.11,37300.0,33.6295,33.6295,33.596,33.596,37300.0
2018-04-13 14:25:00,40.12,40.13,40.1,40.12,24928.0,33.6044,33.6128,33.5877,33.6044,24928.0
2018-04-13 14:30:00,40.11,40.18,40.11,40.18,22088.0,33.596,33.6547,33.596,33.6547,22088.0
2018-04-13 14:35:00,40.18,40.19,40.15,40.16,22380.0,33.6547,33.663,33.6295,33.6379,22380.0
2018-04-13 14:40:00,40.15,40.16,40.13,40.13,25396.0,33.6295,33.6379,33.6128,33.6128,25396.0
2018-04-13 14:45:00,40.13,40.18,40.13,40.14,26580.0,33.6128,33.6547,33.6128,33.6212,26580.0
2018-04-13 14:50:00,40.13,40.13,40.08,40.12,49392.0,33.6128,33.6128,33.5709,33.6044,49392.0
2018-04-13 14:55:00,40.11,40.13,40.09,40.11,35288.0,33.596,33.6128,33.5793,33.596,35288.0
2018-04-13 15:00:00,40.11,40.15,40.07,40.13,57388.0,33.596,33.6295,33.5625,33.6128,57388.0
2018-04-13 15:05:00,40.11,40.12,40.1,40.11,34336.0,33.596,33.6044,33.5877,33.596,34336.0
2018-04-13 15:10:00,40.11,40.13,40.1,40.12,37404.0,33.596,33.6128,33.5877,33.6044,37404.0
2018-04-13 15:15:00,40.11,40.12,40.03,40.03,43108.0,33.596,33.6044,33.529,33.529,43108.0
2018-04-13 15:20:00,40.04,40.08,40.04,40.08,26816.0,33.5374,33.5709,33.5374,33.5709,26816.0
2018-04-13 15:25:00,40.07,40.08,40.06,40.06,21476.0,33.5625,33.5709,33.5542,33.5542,21476.0
2018-04-13 15:30:00,40.06,40.06,39.97,39.98,76744.0,33.5542,33.5542,33.4788,33.4871,76744.0
2018-04-13 15:35:00,39.98,39.98,39.9,39.95,82536.0,33.4871,33.4871,33.4201,33.462,82536.0
2018-04-13 15:40:00,39.96,40.01,39.95,39.95,89080.0,33.4704,33.5123,33.462,33.462,89080.0
2018-04-13 15:45:00,39.96,40.03,39.96,40.01,109296.0,33.4704,33.529,33.4704,33.5123,109296.0
2018-04-13 15:50:00,40.01,40.03,39.98,39.98,135564.0,33.5123,33.529,33.4871,33.4871,135564.0
2018-04-13 15:55:00,39.98,40.08,39.97,40.05,339484.0,33.4871,33.5709,33.4788,33.5458,339484.0
2018-04-16 09:30:00,40.25,40.4,40.22,40.24,172624.0,33.7133,33.8389,33.6882,33.7049,172624.0
2018-04-16 09:35:00,40.24,40.35,40.24,40.3,45392.0,33.7049,33.7971,33.7049,33.7552,45392.0
2018-04-16 09:40:00,40.3,40.38,40.25,40.38,26436.0,33.7552,33.8222,33.7133,33.8222,26436.0
2018-04-16 09:45:00,40.35,40.53,40.35,40.48,108732.0,33.7971,33.9478,33.7971,33.9059,108732.0
2018-04-16 09:50:00,40.5,40.5,40.32,40.36,73300.0,33.9227,33.9227,33.7719,33.8054,73300.0
2018-04-16 09:55:00,40.35,40.38,40.32,40.38,50916.0,33.7971,33.8222,33.7719,33.8222,50916.0
2018-04-16 10:00:00,40.37,40.41,40.28,40.31,97264.0,33.8138,33.8473,33.7384,33.7636,97264.0
2018-04-16 10:05:00,40.3,40.38,40.29,40.32,100944.0,33.7552,33.8222,33.7468,33.7719,100944.0
2018-04-16 10:10:00,40.32,40.36,40.3,40.31,24424.0,33.7719,33.8054,33.7552,33.7636,24424.0
2018-04-16 10:15:00,40.31,40.35,40.31,40.32,94324.0,33.7636,33.7971,33.7636,33.7719,94324.0
2018-04-16 10:20:00,40.32,40.33,40.23,40.23,32080.0,33.7719,33.7803,33.6965,33.6965,32080.0
2018-04-16 10:25:00,40.24,40.26,40.18,40.18,41292.0,33.7049,33.7217,33.6547,33.6547,41292.0
2018-04-16 10:30:00,40.18,40.26,40.18,40.24,16796.0,33.6547,33.7217,33.6547,33.7049,16796.0
2018-04-16 10:35:00,40.23,40.28,40.22,40.24,159060.0,33.6965,33.7384,33.6882,33.7049,159060.0
2018-04-16 10:40:00,40.24,40.3,40.24,40.29,15600.0,33.7049,33.7552,33.7049,33.7468,15600.0
2018-04-16 10:45:00,40.28,40.35,40.28,40.35,13420.0,33.7384,33.7971,33.7384,33.7971,13420.0
2018-04-16 10:50:00,40.35,40.41,40.35,40.41,23228.0,33.7971,33.8473,33.7971,33.8473,23228.0
2018-04-16 10:55:00,40.4,40.46,40.39,40.4,29660.0,33.8389,33.8892,33.8306,33.8389,29660.0
2018-04-16 11:00:00,40.42,40.45,40.37,40.43,41672.0,33.8557,33.8808,33.8138,33.8641,41672.0
2018-04-16 11:05:00,40.43,40.48,40.4,40.41,32504.0,33.8641,33.9059,33.8389,33.8473,32504.0
2018-04-16 11:10:00,40.41,40.49,40.41,40.48,37916.0,33.8473,33.9143,33.8473,33.9059,37916.0
2018-04-16 11:15:00,40.48,40.5,40.45,40.49,54716.0,33.9059,33.9227,33.8808,33.9143,54716.0
2018-04-16 11:20:00,40.48,40.51,40.47,40.51,37564.0,33.9059,33.9311,33.8976,33.9311,37564.0
2018-04-16 11:25:00,40.51,40.54,40.51,40.54,30796.0,33.9311,33.9562,33.9311,33.9562,30796.0
2018-04-16 11:30:00,40.53,40.54,40.48,40.48,23972.0,33.9478,33.9562,33.9059,33.9059,23972.0
2018-04-16 11:35:00,40.49,40.52,40.48,40.52,31436.0,33.9143,33.9395,33.9059,33.9395,31436.0
2018-04-16 11:40:00,40.51,40.51,40.46,40.49,20580.0,33.9311,33.9311,33.8892,33.9143,20580.0
2018-04-16 11:45:00,40.49,40.52,40.49,40.5,20144.0,33.9143,33.9395,33.9143,33.9227,20144.0
2018-04-16 11:50:00,40.49,40.54,40.49,40.53,48172.0,33.9143,33.9562,33.9143,33.9478,48172.0
2018-04-16 11:55:00,40.53,40.58,40.53,40.56,27468.0,33.9478,33.9897,33.9478,33.973,27468.0
2018-04-16 12:00:00,40.55,40.63,40.55,40.63,126900.0,33.9646,34.0316,33.9646,34.0316,126900.0
2018-04-16 12:05:00,40.62,40.66,40.62,40.65,50448.0,34.0232,34.0567,34.0232,34.0483,50448.0
2018-04-16 12:10:00,40.64,40.65,40.6,40.6,40232.0,34.04,34.0483,34.0065,34.0065,40232.0
2018-04-16 12:15:00,40.61,40.61,40.55,40.57,34368.0,34.0148,34.0148,33.9646,33.9813,34368.0
2018-04-16 12:20:00,40.56,40.62,40.56,40.58,17248.0,33.973,34.0232,33.973,33.9897,17248.0
2018-04-16 12:25:00,40.59,40.6,40.58,40.58,6400.0,33.9981,34.0065,33.9897,33.9897,6400.0
2018-04-16 12:30:00,40.59,40.6,40.58,40.6,17852.0,33.9981,34.0065,33.9897,34.0065,17852.0
2018-04-16 12:35:00,40.59,40.62,40.57,40.58,15500.0,33.9981,34.0232,33.9813,33.9897,15500.0
2018-04-16 12:40:00,40.59,40.6,40.57,40.59,19800.0,33.9981,34.0065,33.9813,33.9981,19800.0
2018-04-16 12:45:00,40.58,40.62,40.57,40.6,58060.0,33.9897,34.0232,33.9813,34.0065,58060.0
2018-04-16 12:50:00,40.61,40.62,40.6,40.62,21184.0,34.0148,34.0232,34.0065,34.0232,21184.0
2018-04-16 12:55:00,40.63,40.63,40.61,40.63,21200.0,34.0316,34.0316,34.0148,34.0316,21200.0
2018-04-16 13:00:00,40.63,40.66,40.63,40.64,40796.0,34.0316,34.0567,34.0316,34.04,40796.0
2018-04-16 13:05:00,40.64,40.65,40.61,40.63,22916.0,34.04,34.0483,34.0148,34.0316,22916.0
2018-04-16 13:10:00,40.62,40.62,40.59,40.6,25176.0,34.0232,34.0232,33.9981,34.0065,25176.0
2018-04-16 13:15:00,40.59,40.59,40.56,40.57,35776.0,33.9981,33.9981,33.973,33.9813,35776.0
2018-04-16 13:20:00,40.57,40.59,40.55,40.59,70244.0,33.9813,33.9981,33.9646,33.9981,70244.0
2018-04-16 13:25:00,40.58,40.59,40.53,40.54,63792.0,33.9897,33.9981,33.9478,33.9562,63792.0
2018-04-16 13:30:00,40.54,40.55,40.51,40.51,72644.0,33.9562,33.9646,33.9311,33.9311,72644.0
2018-04-16 13:35:00,40.51,40.52,40.49,40.49,119424.0,33.9311,33.9395,33.9143,33.9143,119424.0
2018-04-16 13:40:00,40.49,40.52,40.47,40.48,69996.0,33.9143,33.9395,33.8976,33.9059,69996.0
2018-04-16 13:45:00,40.48,40.49,40.44,40.45,27816.0,33.9059,33.9143,33.8724,33.8808,27816.0
2018-04-16 13:50:00,40.44,40.47,40.42,40.46,37152.0,33.8724,33.8976,33.8557,33.8892,37152.0
2018-04-16 13:55:00,40.46,40.5,40.46,40.48,24600.0,33.8892,33.9227,33.8892,33.9059,24600.0
2018-04-16 14:00:00,40.47,40.48,40.43,40.44,40484.0,33.8976,33.9059,33.8641,33.8724,40484.0
2018-04-16 14:05:00,40.43,40.51,40.43,40.5,65064.0,33.8641,33.9311,33.8641,33.9227,65064.0
2018-04-16 14:10:00,40.49,40.51,40.47,40.47,108096.0,33.9143,33.9311,33.8976,33.8976,108096.0
2018-04-16 14:15:00,40.48,40.5,40.47,40.49,51168.0,33.9059,33.9227,33.8976,33.9143,51168.0
2018-04-16 14:20:00,40.5,40.5,40.46,40.47,44440.0,33.9227,33.9227,33.8892,33.8976,44440.0
2018-04-16 14:25:00,40.47,40.51,40.47,40.49,44564.0,33.8976,33.9311,33.8976,33.9143,44564.0
2018-04-16 14:30:00,40.49,40.52,40.49,40.51,41784.0,33.9143,33.9395,33.9143,33.9311,41784.0
2018-04-16 14:35:00,40.52,40.53,40.5,40.51,71248.0,33.9395,33.9478,33.9227,33.9311,71248.0
2018-04-16 14:40:00,40.51,40.54,40.49,40.51,61836.0,33.9311,33.9562,33.9143,33.9311,61836.0
2018-04-16 14:45:00,40.51,40.53,40.49,40.52,66272.0,33.9311,33.9478,33.9143,33.9395,66272.0
2018-04-16 14:50:00,40.51,40.52,40.48,40.49,49688.0,33.9311,33.9395,33.9059,33.9143,49688.0
2018-04-16 14:55:00,40.5,40.5,40.47,40.49,57164.0,33.9227,33.9227,33.8976,33.9143,57164.0
2018-04-16 15:00:00,40.49,40.52,40.47,40.52,63552.0,33.9143,33.9395,33.8976,33.9395,63552.0
2018-04-16 15:05:00,40.52,40.53,40.5,40.51,49088.0,33.9395,33.9478,33.9227,33.9311,49088.0
2018-04-16 15:10:00,40.51,40.51,40.49,40.49,56316.0,33.9311,33.9311,33.9143,33.9143,56316.0
2018-04-16 15:15:00,40.49,40.51,40.49,40.5,76192.0,33.9143,33.9311,33.9143,33.9227,76192.0
2018-04-16 15:20:00,40.5,40.52,40.48,40.51,98292.0,33.9227,33.9395,33.9059,33.9311,98292.0
2018-04-16 15:25:00,40.5,40.53,40.48,40.52,95760.0,33.9227,33.9478,33.9059,33.9395,95760.0
2018-04-16 15:30:00,40.51,40.51,40.49,40.5,101272.0,33.9311,33.9311,33.9143,33.9227,101272.0
2018-04-16 15:35:00,40.5,40.53,40.49,40.53,93784.0,33.9227,33.9478,33.9143,33.9478,93784.0
2018-04-16 15:40:00,40.53,40.54,40.49,40.54,110000.0,33.9478,33.9562,33.9143,33.9562,110000.0
2018-04-16 15:45:00,40.54,40.54,40.49,40.52,174304.0,33.9562,33.9562,33.9143,33.9395,174304.0
2018-04-16 15:50:00,40.52,40.56,40.52,40.55,167264.0,33.9395,33.973,33.9395,33.9646,167264.0
2018-04-16 15:55:00,40.55,40.55,40.5,40.53,561748.0,33.9646,33.9646,33.9227,33.9478,561748.0
2018-04-17 09:30:00,40.56,40.59,40.35,40.39,183660.0,33.973,33.9981,33.7971,33.8306,183660.0
2018-04-17 09:35:00,40.37,40.47,40.29,40.47,84968.0,33.8138,33.8976,33.7468,33.8976,84968.0
2018-04-17 09:40:00,40.48,40.53,40.48,40.48,25040.0,33.9059,33.9478,33.9059,33.9059,25040.0
2018-04-17 09:45:00,40.49,40.5,40.44,40.48,39892.0,33.9143,33.9227,33.8724,33.9059,39892.0
2018-04-17 09:50:00,40.48,40.58,40.48,40.56,55288.0,33.9059,33.9897,33.9059,33.973,55288.0
2018-04-17 09:55:00,40.57,40.58,40.53,40.58,24172.0,33.9813,33.9897,33.9478,33.9897,24172.0
2018-04-17 10:00:00,40.59,40.64,40.57,40.59,48124.0,33.9981,34.04,33.9813,33.9981,48124.0
2018-04-17 10:05:00,40.6,40.68,40.59,40.68,50332.0,34.0065,34.0735,33.9981,34.0735,50332.0
2018-04-17 10:10:00,40.7,40.73,40.67,40.67,36228.0,34.0902,34.1153,34.0651,34.0651,36228.0
2018-04-17 10:15:00,40.67,40.7,40.66,40.7,48860.0,34.0651,34.0902,34.0567,34.0902,48860.0
2018-04-17 10:20:00,40.7,40.75,40.7,40.71,38688.0,34.0902,34.1321,34.0902,34.0986,38688.0
2018-04-17 10:25:00,40.71,40.75,40.64,40.65,59124.0,34.0986,34.1321,34.04,34.0483,59124.0
2018-04-17 10:30:00,40.65,40.68,40.64,40.67,62036.0,34.0483,34.0735,34.04,34.0651,62036.0
2018-04-17 10:35:00,40.67,40.75,40.66,40.74,116636.0,34.0651,34.1321,34.0567,34.1237,116636.0
2018-04-17 10:40:00,40.75,40.83,40.75,40.83,23296.0,34.1321,34.1991,34.1321,34.1991,23296.0
2018-04-17 10:45:00,40.84,40.85,40.8,40.83,31040.0,34.2075,34.2159,34.174,34.1991,31040.0
2018-04-17 10:50:00,40.84,40.86,40.8,40.81,35236.0,34.2075,34.2242,34.174,34.1824,35236.0
2018-04-17 10:55:00,40.79,40.84,40.77,40.83,50320.0,34.1656,34.2075,34.1488,34.1991,50320.0
2018-04-17 11:00:00,40.82,40.83,40.75,40.78,27540.0,34.1907,34.1991,34.1321,34.1572,27540.0
2018-04-17 11:05:00,40.77,40.77,40.72,40.72,45724.0,34.1488,34.1488,34.107,34.107,45724.0
2018-04-17 11:10:00,40.72,40.75,40.69,40.72,39648.0,34.107,34.1321,34.0818,34.107,39648.0
2018-04-17 11:15:00,40.72,40.76,40.72,40.74,51272.0,34.107,34.1405,34.107,34.1237,51272.0
2018-04-17 11:20:00,40.74,40.75,40.72,40.73,30148.0,34.1237,34.1321,34.107,34.1153,30148.0
2018-04-17 11:25:00,40.74,40.82,40.74,40.79,54120.0,34.1237,34.1907,34.1237,34.1656,54120.0
2018-04-17 11:30:00,40.8,40.8,40.73,40.77,33640.0,34.174,34.174,34.1153,34.1488,33640.0
2018-04-17 11:35:00,40.77,40.77,40.73,40.73,21836.0,34.1488,34.1488,34.1153,34.1153,21836.0
2018-04-17 11:40:00,40.72,40.72,40.67,40.67,14892.0,34.107,34.107,34.0651,34.0651,14892.0
2018-04-17 11:45:00,40.67,40.7,40.67,40.7,21440.0,34.0651,34.0902,34.0651,34.0902,21440.0
2018-04-17 11:50:00,40.69,40.7,40.66,40.68,27868.0,34.0818,34.0902,34.0567,34.0735,27868.0
2018-04-17 11:55:00,40.67,40.68,40.65,40.65,29948.0,34.0651,34.0735,34.0483,34.0483,29948.0
2018-04-17 12:00:00,40.65,40.66,40.62,40.66,25296.0,34.0483,34.0567,34.0232,34.0567,25296.0
2018-04-17 12:05:00,40.68,40.7,40.64,40.66,15816.0,34.0735,34.0902,34.04,34.0567,15816.0
2018-04-17 12:10:00,40.66,40.67,40.64,40.66,19860.0,34.0567,34.0651,34.04,34.0567,19860.0
2018-04-17 12:15:00,40.66,40.67,40.63,40.64,15968.0,34.0567,34.0651,34.0316,34.04,15968.0
2018-04-17 12:20:00,40.64,40.64,40.6,40.6,30196.0,34.04,34.04,34.0065,34.0065,30196.0
2018-04-17 12:25:00,40.61,40.65,40.61,40.61,14280.0,34.0148,34.0483,34.0148,34.0148,14280.0
2018-04-17 12:30:00,40.62,40.65,40.62,40.65,13788.0,34.0232,34.0483,34.0232,34.0483,13788.0
2018-04-17 12:35:00,40.66,40.66,40.63,40.63,14912.0,34.0567,34.0567,34.0316,34.0316,14912.0
2018-04-17 12:40:00,40.63,40.64,40.61,40.62,24152.0,34.0316,34.04,34.0148,34.0232,24152.0
2018-04-17 12:45:00,40.63,40.64,40.61,40.62,19616.0,34.0316,34.04,34.0148,34.0232,19616.0
2018-04-17 12:50:00,40.61,40.64,40.61,40.62,20356.0,34.0148,34.04,34.0148,34.0232,20356.0
2018-04-17 12:55:00,40.61,40.65,40.6,40.65,18000.0,34.0148,34.0483,34.0065,34.0483,18000.0
2018-04-17 13:00:00,40.65,40.66,40.63,40.65,14400.0,34.0483,34.0567,34.0316,34.0483,14400.0
2018-04-17 13:05:00,40.66,40.66,40.65,40.66,16592.0,34.0567,34.0567,34.0483,34.0567,16592.0
2018-04-17 13:10:00,40.66,40.68,40.66,40.67,26592.0,34.0567,34.0735,34.0567,34.0651,26592.0
2018-04-17 13:15:00,40.68,40.68,40.65,40.67,20408.0,34.0735,34.0735,34.0483,34.0651,20408.0
2018-04-17 13:20:00,40.68,40.7,40.68,40.68,10400.0,34.0735,34.0902,34.0735,34.0735,10400.0
2018-04-17 13:25:00,40.68,40.7,40.68,40.7,17120.0,34.0735,34.0902,34.0735,34.0902,17120.0
2018-04-17 13:30:00,40.71,40.71,40.69,40.7,9708.0,34.0986,34.0986,34.0818,34.0902,9708.0
2018-04-17 13:35:00,40.7,40.7,40.65,40.67,22076.0,34.0902,34.0902,34.0483,34.0651,22076.0
2018-04-17 13:40:00,40.68,40.7,40.68,40.69,14420.0,34.0735,34.0902,34.0735,34.0818,14420.0
2018-04-17 13:45:00,40.69,40.71,40.69,40.69,20320.0,34.0818,34.0986,34.0818,34.0818,20320.0
2018-04-17 13:50:00,40.69,40.71,40.68,40.7,37200.0,34.0818,34.0986,34.0735,34.0902,37200.0
2018-04-17 13:55:00,40.7,40.73,40.7,40.73,22100.0,34.0902,34.1153,34.0902,34.1153,22100.0
2018-04-17 14:00:00,40.72,40.76,40.72,40.73,35724.0,34.107,34.1405,34.107,34.1153,35724.0
2018-04-17 14:05:00,40.74,40.78,40.73,40.76,30888.0,34.1237,34.1572,34.1153,34.1405,30888.0
2018-04-17 14:10:00,40.76,40.76,40.72,40.73,29424.0,34.1405,34.1405,34.107,34.1153,29424.0
2018-04-17 14:15:00,40.74,40.76,40.74,40.76,18632.0,34.1237,34.1405,34.1237,34.1405,18632.0
2018-04-17 14:20:00,40.76,40.77,40.74,40.75,21716.0,34.1405,34.1488,34.1237,34.1321,21716.0
2018-04-17 14:25:00,40.75,40.76,40.74,40.76,20708.0,34.1321,34.1405,34.1237,34.1405,20708.0
2018-04-17 14:30:00,40.76,40.79,40.76,40.78,31672.0,34.1405,34.1656,34.1405,34.1572,31672.0
2018-04-17 14:35:00,40.77,40.79,40.77,40.77,31940.0,34.1488,34.1656,34.1488,34.1488,31940.0
2018-04-17 14:40:00,40.77,40.78,40.74,40.74,19140.0,34.1488,34.1572,34.1237,34.1237,19140.0
2018-04-17 14:45:00,40.75,40.76,40.72,40.72,38716.0,34.1321,34.1405,34.107,34.107,38716.0
2018-04-17 14:50:00,40.73,40.76,40.72,40.72,28916.0,34.1153,34.1405,34.107,34.107,28916.0
2018-04-17 14:55:00,40.72,40.74,40.71,40.73,26504.0,34.107,34.1237,34.0986,34.1153,26504.0
2018-04-17 15:00:00,40.73,40.74,40.72,40.73,25428.0,34.1153,34.1237,34.107,34.1153,25428.0
2018-04-17 15:05:00,40.73,40.82,40.73,40.82,48488.0,34.1153,34.1907,34.1153,34.1907,48488.0
2018-04-17 15:10:00,40.82,40.83,40.81,40.82,52124.0,34.1907,34.1991,34.1824,34.1907,52124.0
2018-04-17 15:15:00,40.81,40.84,40.81,40.84,74816.0,34.1824,34.2075,34.1824,34.2075,74816.0
2018-04-17 15:20:00,40.84,40.88,40.84,40.88,99984.0,34.2075,34.241,34.2075,34.241,99984.0
2018-04-17 15:25:00,40.88,40.89,40.83,40.89,66432.0,34.241,34.2494,34.1991,34.2494,66432.0
2018-04-17 15:30:00,40.88,40.9,40.88,40.88,73452.0,34.241,34.2577,34.241,34.241,73452.0
2018-04-17 15:35:00,40.88,40.9,40.83,40.85,78312.0,34.241,34.2577,34.1991,34.2159,78312.0
2018-04-17 15:40:00,40.85,40.85,40.8,40.85,83092.0,34.2159,34.2159,34.174,34.2159,83092.0
2018-04-17 15:45:00,40.85,40.87,40.84,40.86,122468.0,34.2159,34.2326,34.2075,34.2242,122468.0
2018-04-17 15:50:00,40.87,40.88,40.84,40.85,173856.0,34.2326,34.241,34.2075,34.2159,173856.0
2018-04-17 15:55:00,40.85,40.85,40.79,40.8,338068.0,34.2159,34.2159,34.1656,34.174,338068.0
2018-04-18 09:30:00,40.98,41.18,40.9,41.18,216532.0,34.3247,34.4923,34.2577,34.4923,216532.0
2018-04-18 09:35:00,41.18,41.18,40.98,41.02,29772.0,34.4923,34.4923,34.3247,34.3582,29772.0
2018-04-18 09:40:00,41.04,41.09,41.04,41.08,25656.0,34.375,34.4169,34.375,34.4085,25656.0
2018-04-18 09:45:00,41.08,41.15,41.07,41.11,53444.0,34.4085,34.4671,34.4001,34.4336,53444.0
2018-04-18 09:50:00,41.15,41.21,41.13,41.2,44736.0,34.4671,34.5174,34.4504,34.509,44736.0
2018-04-18 09:55:00,41.19,41.21,41.08,41.1,30796.0,34.5006,34.5174,34.4085,34.4253,30796.0
2018-04-18 10:00:00,41.12,41.17,41.1,41.17,48176.0,34.442,34.4839,34.4253,34.4839,48176.0
2018-04-18 10:05:00,41.15,41.16,41.09,41.11,71652.0,34.4671,34.4755,34.4169,34.4336,71652.0
2018-04-18 10:10:00,41.11,41.16,41.11,41.12,22384.0,34.4336,34.4755,34.4336,34.442,22384.0
2018-04-18 10:15:00,41.13,41.19,41.12,41.19,18840.0,34.4504,34.5006,34.442,34.5006,18840.0
2018-04-18 10:20:00,41.19,41.29,41.17,41.24,104420.0,34.5006,34.5844,34.4839,34.5425,104420.0
2018-04-18 10:25:00,41.26,41.26,41.18,41.19,48620.0,34.5593,34.5593,34.4923,34.5006,48620.0
2018-04-18 10:30:00,41.19,41.2,41.16,41.18,62968.0,34.5006,34.509,34.4755,34.4923,62968.0
2018-04-18 10:35:00,41.17,41.19,41.15,41.18,27968.0,34.4839,34.5006,34.4671,34.4923,27968.0
2018-04-18 10:40:00,41.17,41.23,41.16,41.22,58756.0,34.4839,34.5341,34.4755,34.5258,58756.0
2018-04-18 10:45:00,41.21,41.22,41.17,41.2,33408.0,34.5174,34.5258,34.4839,34.509,33408.0
2018-04-18 10:50:00,41.18,41.21,41.16,41.18,37200.0,34.4923,34.5174,34.4755,34.4923,37200.0
2018-04-18 10:55:00,41.18,41.24,41.17,41.22,43400.0,34.4923,34.5425,34.4839,34.5258,43400.0
2018-04-18 11:00:00,41.23,41.23,41.18,41.21,25464.0,34.5341,34.5341,34.4923,34.5174,25464.0
2018-04-18 11:05:00,41.21,41.23,41.2,41.21,30388.0,34.5174,34.5341,34.509,34.5174,30388.0
2018-04-18 11:10:00,41.21,41.25,41.19,41.25,53264.0,34.5174,34.5509,34.5006,34.5509,53264.0
2018-04-18 11:15:00,41.24,41.27,41.24,41.24,28100.0,34.5425,34.5676,34.5425,34.5425,28100.0
2018-04-18 11:20:00,41.21,41.24,41.2,41.21,37180.0,34.5174,34.5425,34.509,34.5174,37180.0
2018-04-18 11:25:00,41.22,41.22,41.18,41.2,61128.0,34.5258,34.5258,34.4923,34.509,61128.0
2018-04-18 11:30:00,41.2,41.21,41.14,41.15,64604.0,34.509,34.5174,34.4588,34.4671,64604.0
2018-04-18 11:35:00,41.15,41.16,41.12,41.15,24800.0,34.4671,34.4755,34.442,34.4671,24800.0
2018-04-18 11:40:00,41.14,41.14,41.1,41.1,19388.0,34.4588,34.4588,34.4253,34.4253,19388.0
2018-04-18 11:45:00,41.11,41.13,41.08,41.1,28696.0,34.4336,34.4504,34.4085,34.4253,28696.0
2018-04-18 11:50:00,41.1,41.12,41.07,41.08,22964.0,34.4253,34.442,34.4001,34.4085,22964.0
2018-04-18 11:55:00,41.08,41.11,41.07,41.08,33608.0,34.4085,34.4336,34.4001,34.4085,33608.0
2018-04-18 12:00:00,41.09,41.09,41.02,41.03,35436.0,34.4169,34.4169,34.3582,34.3666,35436.0
2018-04-18 12:05:00,41.04,41.08,41.03,41.07,20092.0,34.375,34.4085,34.3666,34.4001,20092.0
2018-04-18 12:10:00,41.05,41.08,40.99,41.01,28640.0,34.3834,34.4085,34.3331,34.3499,28640.0
2018-04-18 12:15:00,41.02,41.02,40.99,41.01,25560.0,34.3582,34.3582,34.3331,34.3499,25560.0
2018-04-18 12:20:00,41.01,41.02,40.99,40.99,22536.0,34.3499,34.3582,34.3331,34.3331,22536.0
2018-04-18 12:25:00,40.97,41.0,40.97,41.0,16228.0,34.3164,34.3415,34.3164,34.3415,16228.0
2018-04-18 12:30:00,41.01,41.01,40.97,40.98,12000.0,34.3499,34.3499,34.3164,34.3247,12000.0
2018-04-18 12:35:00,40.98,41.0,40.96,40.99,17400.0,34.3247,34.3415,34.308,34.3331,17400.0
2018-04-18 12:40:00,40.99,41.0,40.98,40.99,30516.0,34.3331,34.3415,34.3247,34.3331,30516.0
2018-04-18 12:45:00,40.99,41.0,40.95,40.96,25000.0,34.3331,34.3415,34.2996,34.308,25000.0
2018-04-18 12:50:00,40.95,40.95,40.92,40.94,24236.0,34.2996,34.2996,34.2745,34.2912,24236.0
2018-04-18 12:55:00,40.93,40.95,40.91,40.92,15832.0,34.2829,34.2996,34.2661,34.2745,15832.0
2018-04-18 13:00:00,40.92,40.93,40.9,40.91,20180.0,34.2745,34.2829,34.2577,34.2661,20180.0
2018-04-18 13:05:00,40.9,40.91,40.88,40.91,17492.0,34.2577,34.2661,34.241,34.2661,17492.0
2018-04-18 13:10:00,40.91,40.94,40.91,40.92,26560.0,34.2661,34.2912,34.2661,34.2745,26560.0
2018-04-18 13:15:00,40.93,40.96,40.93,40.95,13816.0,34.2829,34.308,34.2829,34.2996,13816.0
2018-04-18 13:20:00,40.95,40.95,40.91,40.92,10628.0,34.2996,34.2996,34.2661,34.2745,10628.0
2018-04-18 13:25:00,40.92,40.93,40.89,40.91,17568.0,34.2745,34.2829,34.2494,34.2661,17568.0
2018-04-18 13:30:00,40.91,40.91,40.86,40.86,23460.0,34.2661,34.2661,34.2242,34.2242,23460.0
2018-04-18 13:35:00,40.85,40.88,40.83,40.84,105964.0,34.2159,34.241,34.1991,34.2075,105964.0
2018-04-18 13:40:00,40.84,40.86,40.84,40.85,13936.0,34.2075,34.2242,34.2075,34.2159,13936.0
2018-04-18 13:45:00,40.85,40.85,40.82,40.83,14056.0,34.2159,34.2159,34.1907,34.1991,14056.0
2018-04-18 13:50:00,40.83,40.85,40.83,40.85,27184.0,34.1991,34.2159,34.1991,34.2159,27184.0
2018-04-18 13:55:00,40.85,40.88,40.84,40.85,24900.0,34.2159,34.241,34.2075,34.2159,24900.0
2018-04-18 14:00:00,40.84,40.86,40.83,40.85,13308.0,34.2075,34.2242,34.1991,34.2159,13308.0
2018-04-18 14:05:00,40.84,40.87,40.84,40.87,21576.0,34.2075,34.2326,34.2075,34.2326,21576.0
2018-04-18 14:10:00,40.87,40.88,40.84,40.85,18440.0,34.2326,34.241,34.2075,34.2159,18440.0
2018-04-18 14:15:00,40.86,40.88,40.86,40.86,20436.0,34.2242,34.241,34.2242,34.2242,20436.0
2018-04-18 14:20:00,40.85,40.88,40.83,40.84,27272.0,34.2159,34.241,34.1991,34.2075,27272.0
2018-04-18 14:25:00,40.84,40.86,40.82,40.82,13508.0,34.2075,34.2242,34.1907,34.1907,13508.0
2018-04-18 14:30:00,40.82,40.88,40.82,40.86,37780.0,34.1907,34.241,34.1907,34.2242,37780.0
2018-04-18 14:35:00,40.87,40.9,40.84,40.85,25588.0,34.2326,34.2577,34.2075,34.2159,25588.0
2018-04-18 14:40:00,40.84,40.84,40.81,40.81,36932.0,34.2075,34.2075,34.1824,34.1824,36932.0
2018-04-18 14:45:00,40.82,40.86,40.82,40.86,22632.0,34.1907,34.2242,34.1907,34.2242,22632.0
2018-04-18 14:50:00,40.86,40.88,40.85,40.87,29284.0,34.2242,34.241,34.2159,34.2326,29284.0
2018-04-18 14:55:00,40.87,40.88,40.84,40.84,16584.0,34.2326,34.241,34.2075,34.2075,16584.0
2018-04-18 15:00:00,40.84,40.85,40.79,40.81,24832.0,34.2075,34.2159,34.1656,34.1824,24832.0
2018-04-18 15:05:00,40.82,40.85,40.81,40.85,16284.0,34.1907,34.2159,34.1824,34.2159,16284.0
2018-04-18 15:10:00,40.85,40.86,40.82,40.82,41832.0,34.2159,34.2242,34.1907,34.1907,41832.0
2018-04-18 15:15:00,40.82,40.83,40.8,40.82,37144.0,34.1907,34.1991,34.174,34.1907,37144.0
2018-04-18 15:20:00,40.81,40.83,40.8,40.8,21088.0,34.1824,34.1991,34.174,34.174,21088.0
2018-04-18 15:25:00,40.8,40.82,40.79,40.8,37044.0,34.174,34.1907,34.1656,34.174,37044.0
2018-04-18 15:30:00,40.8,40.82,40.78,40.79,140948.0,34.174,34.1907,34.1572,34.1656,140948.0
2018-04-18 15:35:00,40.79,40.79,40.75,40.79,50652.0,34.1656,34.1656,34.1321,34.1656,50652.0
2018-04-18 15:40:00,40.77,40.79,40.77,40.77,46620.0,34.1488,34.1656,34.1488,34.1488,46620.0
2018-04-18 15:45:00,40.77,40.77,40.71,40.72,74408.0,34.1488,34.1488,34.0986,34.107,74408.0
2018-04-18 15:50:00,40.72,40.74,40.71,40.73,77420.0,34.107,34.1237,34.0986,34.1153,77420.0
2018-04-18 15:55:00,40.73,40.74,40.7,40.71,175416.0,34.1153,34.1237,34.0902,34.0986,175416.0
2018-04-19 09:30:00,40.67,40.78,40.63,40.68,152836.0,34.0651,34.1572,34.0316,34.0735,152836.0
2018-04-19 09:35:00,40.67,40.69,40.51,40.56,46072.0,34.0651,34.0818,33.9311,33.973,46072.0
2018-04-19 09:40:00,40.56,40.62,40.55,40.61,43580.0,33.973,34.0232,33.9646,34.0148,43580.0
2018-04-19 09:45:00,40.61,40.63,40.54,40.59,45516.0,34.0148,34.0316,33.9562,33.9981,45516.0
2018-04-19 09:50:00,40.6,40.67,40.57,40.64,122708.0,34.0065,34.0651,33.9813,34.04,122708.0
2018-04-19 09:55:00,40.65,40.65,40.57,40.63,49128.0,34.0483,34.0483,33.9813,34.0316,49128.0
2018-04-19 10:00:00,40.63,40.66,40.55,40.55,52144.0,34.0316,34.0567,33.9646,33.9646,52144.0
2018-04-19 10:05:00,40.56,40.58,40.52,40.58,86124.0,33.973,33.9897,33.9395,33.9897,86124.0
2018-04-19 10:10:00,40.58,40.61,40.55,40.55,72824.0,33.9897,34.0148,33.9646,33.9646,72824.0
2018-04-19 10:15:00,40.55,40.56,40.48,40.48,45336.0,33.9646,33.973,33.9059,33.9059,45336.0
2018-04-19 10:20:00,40.48,40.48,40.41,40.41,102348.0,33.9059,33.9059,33.8473,33.8473,102348.0
2018-04-19 10:25:00,40.41,40.45,40.4,40.45,38896.0,33.8473,33.8808,33.8389,33.8808,38896.0
2018-04-19 10:30:00,40.45,40.52,40.45,40.51,30800.0,33.8808,33.9395,33.8808,33.9311,30800.0
2018-04-19 10:35:00,40.51,40.55,40.49,40.53,38408.0,33.9311,33.9646,33.9143,33.9478,38408.0
2018-04-19 10:40:00,40.54,40.56,40.45,40.47,41848.0,33.9562,33.973,33.8808,33.8976,41848.0
2018-04-19 10:45:00,40.47,40.47,40.43,40.43,36568.0,33.8976,33.8976,33.8641,33.8641,36568.0
2018-04-19 10:50:00,40.42,40.47,40.42,40.46,29092.0,33.8557,33.8976,33.8557,33.8892,29092.0
2018-04-19 10:55:00,40.46,40.48,40.44,40.48,40284.0,33.8892,33.9059,33.8724,33.9059,40284.0
2018-04-19 11:00:00,40.46,40.46,40.44,40.45,66408.0,33.8892,33.8892,33.8724,33.8808,66408.0
2018-04-19 11:05:00,40.45,40.47,40.42,40.42,107308.0,33.8808,33.8976,33.8557,33.8557,107308.0
2018-04-19 11:10:00,40.4,40.41,40.37,40.41,51716.0,33.8389,33.8473,33.8138,33.8473,51716.0
2018-04-19 11:15:00,40.41,40.44,40.41,40.43,42040.0,33.8473,33.8724,33.8473,33.8641,42040.0
2018-04-19 11:20:00,40.43,40.45,40.37,40.38,53096.0,33.8641,33.8808,33.8138,33.8222,53096.0
2018-04-19 11:25:00,40.38,40.38,40.34,40.36,69152.0,33.8222,33.8222,33.7887,33.8054,69152.0
2018-04-19 11:30:00,40.36,40.38,40.31,40.33,230152.0,33.8054,33.8222,33.7636,33.7803,230152.0
2018-04-19 11:35:00,40.34,40.39,40.33,40.36,83748.0,33.7887,33.8306,33.7803,33.8054,83748.0
2018-04-19 11:40:00,40.36,40.38,40.35,40.35,32348.0,33.8054,33.8222,33.7971,33.7971,32348.0
2018-04-19 11:45:00,40.35,40.37,40.32,40.35,36144.0,33.7971,33.8138,33.7719,33.7971,36144.0
2018-04-19 11:50:00,40.34,40.35,40.27,40.28,84012.0,33.7887,33.7971,33.7301,33.7384,84012.0
2018-04-19 11:55:00,40.28,40.33,40.28,40.3,50624.0,33.7384,33.7803,33.7384,33.7552,50624.0
2018-04-19 12:00:00,40.31,40.38,40.3,40.34,57004.0,33.7636,33.8222,33.7552,33.7887,57004.0
2018-04-19 12:05:00,40.34,40.35,40.32,40.35,29216.0,33.7887,33.7971,33.7719,33.7971,29216.0
2018-04-19 12:10:00,40.36,40.41,40.36,40.39,28104.0,33.8054,33.8473,33.8054,33.8306,28104.0
2018-04-19 12:15:00,40.39,40.42,40.39,40.42,12048.0,33.8306,33.8557,33.8306,33.8557,12048.0
2018-04-19 12:20:00,40.42,40.42,40.38,40.39,18136.0,33.8557,33.8557,33.8222,33.8306,18136.0
2018-04-19 12:25:00,40.39,40.4,40.37,40.38,28760.0,33.8306,33.8389,33.8138,33.8222,28760.0
2018-04-19 12:30:00,40.39,40.39,40.36,40.37,31392.0,33.8306,33.8306,33.8054,33.8138,31392.0
2018-04-19 12:35:00,40.38,40.42,40.37,40.42,18696.0,33.8222,33.8557,33.8138,33.8557,18696.0
2018-04-19 12:40:00,40.41,40.42,40.39,40.41,10328.0,33.8473,33.8557,33.8306,33.8473,10328.0
2018-04-19 12:45:00,40.41,40.46,40.4,40.44,51060.0,33.8473,33.8892,33.8389,33.8724,51060.0
2018-04-19 12:50:00,40.44,40.46,40.43,40.43,31508.0,33.8724,33.8892,33.8641,33.8641,31508.0
2018-04-19 12:55:00,40.43,40.45,40.41,40.41,47208.0,33.8641,33.8808,33.8473,33.8473,47208.0
2018-04-19 13:00:00,40.4,40.42,40.38,40.38,35508.0,33.8389,33.8557,33.8222,33.8222,35508.0
2018-04-19 13:05:00,40.4,40.42,40.39,40.4,17660.0,33.8389,33.8557,33.8306,33.8389,17660.0
2018-04-19 13:10:00,40.39,40.43,40.39,40.42,22012.0,33.8306,33.8641,33.8306,33.8557,22012.0
2018-04-19 13:15:00,40.43,40.44,40.42,40.44,20140.0,33.8641,33.8724,33.8557,33.8724,20140.0
2018-04-19 13:20:00,40.44,40.46,40.44,40.44,30204.0,33.8724,33.8892,33.8724,33.8724,30204.0
2018-04-19 13:25:00,40.44,40.45,40.41,40.42,27048.0,33.8724,33.8808,33.8473,33.8557,27048.0
2018-04-19 13:30:00,40.42,40.47,40.42,40.45,28852.0,33.8557,33.8976,33.8557,33.8808,28852.0
2018-04-19 13:35:00,40.45,40.45,40.42,40.44,44428.0,33.8808,33.8808,33.8557,33.8724,44428.0
2018-04-19 13:40:00,40.46,40.47,40.45,40.47,15248.0,33.8892,33.8976,33.8808,33.8976,15248.0
2018-04-19 13:45:00,40.47,40.49,40.45,40.49,24960.0,33.8976,33.9143,33.8808,33.9143,24960.0
2018-04-19 13:50:00,40.49,40.52,40.48,40.52,45704.0,33.9143,33.9395,33.9059,33.9395,45704.0
2018-04-19 13:55:00,40.51,40.53,40.49,40.5,79088.0,33.9311,33.9478,33.9143,33.9227,79088.0
2018-04-19 14:00:00,40.5,40.5,40.46,40.47,24960.0,33.9227,33.9227,33.8892,33.8976,24960.0
2018-04-19 14:05:00,40.47,40.48,40.45,40.46,34504.0,33.8976,33.9059,33.8808,33.8892,34504.0
2018-04-19 14:10:00,40.46,40.47,40.44,40.46,42460.0,33.8892,33.8976,33.8724,33.8892,42460.0
2018-04-19 14:15:00,40.47,40.49,40.45,40.47,31368.0,33.8976,33.9143,33.8808,33.8976,31368.0
2018-04-19 14:20:00,40.47,40.48,40.44,40.45,19712.0,33.8976,33.9059,33.8724,33.8808,19712.0
2018-04-19 14:25:00,40.46,40.49,40.43,40.49,34608.0,33.8892,33.9143,33.8641,33.9143,34608.0
2018-04-19 14:30:00,40.49,40.53,40.49,40.5,45252.0,33.9143,33.9478,33.9143,33.9227,45252.0
2018-04-19 14:35:00,40.51,40.51,40.46,40.51,64524.0,33.9311,33.9311,33.8892,33.9311,64524.0
2018-04-19 14:40:00,40.51,40.51,40.48,40.5,41700.0,33.9311,33.9311,33.9059,33.9227,41700.0
2018-04-19 14:45:00,40.5,40.53,40.49,40.52,41192.0,33.9227,33.9478,33.9143,33.9395,41192.0
2018-04-19 14:50:00,40.51,40.51,40.47,40.48,37908.0,33.9311,33.9311,33.8976,33.9059,37908.0
2018-04-19 14:55:00,40.48,40.52,40.48,40.48,37228.0,33.9059,33.9395,33.9059,33.9059,37228.0
2018-04-19 15:00:00,40.47,40.49,40.47,40.49,26428.0,33.8976,33.9143,33.8976,33.9143,26428.0
2018-04-19 15:05:00,40.48,40.52,40.47,40.52,39128.0,33.9059,33.9395,33.8976,33.9395,39128.0
2018-04-19 15:10:00,40.52,40.52,40.5,40.52,62916.0,33.9395,33.9395,33.9227,33.9395,62916.0
2018-04-19 15:15:00,40.52,40.55,40.52,40.53,57596.0,33.9395,33.9646,33.9395,33.9478,57596.0
2018-04-19 15:20:00,40.53,40.54,40.52,40.53,48884.0,33.9478,33.9562,33.9395,33.9478,48884.0
2018-04-19 15:25:00,40.53,40.53,40.51,40.51,34940.0,33.9478,33.9478,33.9311,33.9311,34940.0
2018-04-19 15:30:00,40.51,40.52,40.49,40.52,58396.0,33.9311,33.9395,33.9143,33.9395,58396.0
2018-04-19 15:35:00,40.55,40.63,40.55,40.58,85636.0,33.9646,34.0316,33.9646,33.9897,85636.0
2018-04-19 15:40:00,40.58,40.6,40.56,40.59,63172.0,33.9897,34.0065,33.973,33.9981,63172.0
2018-04-19 15:45:00,40.6,40.61,40.58,40.59,107332.0,34.0065,34.0148,33.9897,33.9981,107332.0
2018-04-19 15:50:00,40.6,40.63,40.6,40.6,113992.0,34.0065,34.0316,34.0065,34.0065,113992.0
2018-04-19 15:55:00,40.61,40.64,40.59,40.63,264960.0,34.0148,34.04,33.9981,34.0316,264960.0
2018-04-20 09:30:00,40.68,40.85,40.46,40.54,669932.0,34.0735,34.2159,33.8892,33.9562,669932.0
2018-04-20 09:35:00,40.58,40.58,40.42,40.45,44724.0,33.9897,33.9897,33.8557,33.8808,44724.0
2018-04-20 09:40:00,40.43,40.48,40.39,40.46,27832.0,33.8641,33.9059,33.8306,33.8892,27832.0
2018-04-20 09:45:00,40.42,40.45,40.41,40.44,27760.0,33.8557,33.8808,33.8473,33.8724,27760.0
2018-04-20 09:50:00,40.44,40.45,40.4,40.4,75756.0,33.8724,33.8808,33.8389,33.8389,75756.0
2018-04-20 09:55:00,40.41,40.49,40.38,40.48,44904.0,33.8473,33.9143,33.8222,33.9059,44904.0
2018-04-20 10:00:00,40.5,40.52,40.45,40.51,41076.0,33.9227,33.9395,33.8808,33.9311,41076.0
2018-04-20 10:05:00,40.5,40.51,40.43,40.45,26324.0,33.9227,33.9311,33.8641,33.8808,26324.0
2018-04-20 10:10:00,40.43,40.43,40.38,40.43,40436.0,33.8641,33.8641,33.8222,33.8641,40436.0
2018-04-20 10:15:00,40.42,40.44,40.38,40.38,20400.0,33.8557,33.8724,33.8222,33.8222,20400.0
2018-04-20 10:20:00,40.36,40.44,40.36,40.41,27712.0,33.8054,33.8724,33.8054,33.8473,27712.0
2018-04-20 10:25:00,40.43,40.43,40.38,40.41,43628.0,33.8641,33.8641,33.8222,33.8473,43628.0
2018-04-20 10:30:00,40.4,40.4,40.35,40.35,19400.0,33.8389,33.8389,33.7971,33.7971,19400.0
2018-04-20 10:35:00,40.37,40.38,40.31,40.32,37324.0,33.8138,33.8222,33.7636,33.7719,37324.0
2018-04-20 10:40:00,40.32,40.33,40.28,40.32,23116.0,33.7719,33.7803,33.7384,33.7719,23116.0
2018-04-20 10:45:00,40.32,40.32,40.29,40.29,72632.0,33.7719,33.7719,33.7468,33.7468,72632.0
2018-04-20 10:50:00,40.29,40.31,40.22,40.23,53856.0,33.7468,33.7636,33.6882,33.6965,53856.0
2018-04-20 10:55:00,40.22,40.29,40.19,40.27,25296.0,33.6882,33.7468,33.663,33.7301,25296.0
2018-04-20 11:00:00,40.26,40.28,40.21,40.22,31620.0,33.7217,33.7384,33.6798,33.6882,31620.0
2018-04-20 11:05:00,40.2,40.26,40.2,40.22,39452.0,33.6714,33.7217,33.6714,33.6882,39452.0
2018-04-20 11:10:00,40.24,40.27,40.2,40.26,26608.0,33.7049,33.7301,33.6714,33.7217,26608.0
2018-04-20 11:15:00,40.28,40.29,40.24,40.26,40472.0,33.7384,33.7468,33.7049,33.7217,40472.0
2018-04-20 11:20:00,40.28,40.28,40.23,40.24,47260.0,33.7384,33.7384,33.6965,33.7049,47260.0
2018-04-20 11:25:00,40.25,40.25,40.21,40.22,19904.0,33.7133,33.7133,33.6798,33.6882,19904.0
2018-04-20 11:30:00,40.22,40.28,40.22,40.26,42008.0,33.6882,33.7384,33.6882,33.7217,42008.0
2018-04-20 11:35:00,40.26,40.29,40.25,40.26,54872.0,33.7217,33.7468,33.7133,33.7217,54872.0
2018-04-20 11:40:00,40.27,40.3,40.25,40.25,34252.0,33.7301,33.7552,33.7133,33.7133,34252.0
2018-04-20 11:45:00,40.25,40.26,40.24,40.25,24864.0,33.7133,33.7217,33.7049,33.7133,24864.0
2018-04-20 11:50:00,40.25,40.26,40.24,40.25,23372.0,33.7133,33.7217,33.7049,33.7133,23372.0
2018-04-20 11:55:00,40.24,40.26,40.23,40.23,21024.0,33.7049,33.7217,33.6965,33.6965,21024.0
2018-04-20 12:00:00,40.21,40.22,40.2,40.2,18212.0,33.6798,33.6882,33.6714,33.6714,18212.0
2018-04-20 12:05:00,40.19,40.2,40.17,40.2,16220.0,33.663,33.6714,33.6463,33.6714,16220.0
2018-04-20 12:10:00,40.2,40.23,40.19,40.2,50908.0,33.6714,33.6965,33.663,33.6714,50908.0
2018-04-20 12:15:00,40.2,40.22,40.19,40.22,71836.0,33.6714,33.6882,33.663,33.6882,71836.0
2018-04-20 12:20:00,40.2,40.23,40.19,40.22,82036.0,33.6714,33.6965,33.663,33.6882,82036.0
2018-04-20 12:25:00,40.22,40.24,40.19,40.2,44400.0,33.6882,33.7049,33.663,33.6714,44400.0
2018-04-20 12:30:00,40.2,40.22,40.16,40.16,28676.0,33.6714,33.6882,33.6379,33.6379,28676.0
2018-04-20 12:35:00,40.17,40.18,40.13,40.14,51348.0,33.6463,33.6547,33.6128,33.6212,51348.0
2018-04-20 12:40:00,40.14,40.15,40.13,40.14,15892.0,33.6212,33.6295,33.6128,33.6212,15892.0
2018-04-20 12:45:00,40.13,40.13,40.1,40.12,67420.0,33.6128,33.6128,33.5877,33.6044,67420.0
2018-04-20 12:50:00,40.12,40.14,40.11,40.13,38516.0,33.6044,33.6212,33.596,33.6128,38516.0
2018-04-20 12:55:00,40.13,40.14,40.12,40.12,31448.0,33.6128,33.6212,33.6044,33.6044,31448.0
2018-04-20 13:00:00,40.12,40.12,40.07,40.08,86544.0,33.6044,33.6044,33.5625,33.5709,86544.0
2018-04-20 13:05:00,40.06,40.09,40.05,40.06,64976.0,33.5542,33.5793,33.5458,33.5542,64976.0
2018-04-20 13:10:00,40.05,40.11,40.04,40.09,32520.0,33.5458,33.596,33.5374,33.5793,32520.0
2018-04-20 13:15:00,40.1,40.13,40.09,40.1,26440.0,33.5877,33.6128,33.5793,33.5877,26440.0
2018-04-20 13:20:00,40.1,40.13,40.1,40.11,29600.0,33.5877,33.6128,33.5877,33.596,29600.0
2018-04-20 13:25:00,40.11,40.21,40.11,40.21,62520.0,33.596,33.6798,33.596,33.6798,62520.0
2018-04-20 13:30:00,40.19,40.21,40.18,40.19,22636.0,33.663,33.6798,33.6547,33.663,22636.0
2018-04-20 13:35:00,40.18,40.21,40.18,40.21,17688.0,33.6547,33.6798,33.6547,33.6798,17688.0
2018-04-20 13:40:00,40.21,40.23,40.21,40.22,27476.0,33.6798,33.6965,33.6798,33.6882,27476.0
2018-04-20 13:45:00,40.22,40.24,40.19,40.21,22820.0,33.6882,33.7049,33.663,33.6798,22820.0
2018-04-20 13:50:00,40.2,40.25,40.2,40.25,31192.0,33.6714,33.7133,33.6714,33.7133,31192.0
2018-04-20 13:55:00,40.25,40.25,40.23,40.24,23200.0,33.7133,33.7133,33.6965,33.7049,23200.0
2018-04-20 14:00:00,40.23,40.23,40.2,40.22,25976.0,33.6965,33.6965,33.6714,33.6882,25976.0
2018-04-20 14:05:00,40.22,40.25,40.21,40.25,30896.0,33.6882,33.7133,33.6798,33.7133,30896.0
2018-04-20 14:10:00,40.24,40.26,40.23,40.23,50236.0,33.7049,33.7217,33.6965,33.6965,50236.0
2018-04-20 14:15:00,40.23,40.24,40.21,40.22,26408.0,33.6965,33.7049,33.6798,33.6882,26408.0
2018-04-20 14:20:00,40.21,40.24,40.2,40.24,47820.0,33.6798,33.7049,33.6714,33.7049,47820.0
2018-04-20 14:25:00,40.25,40.27,40.24,40.27,38260.0,33.7133,33.7301,33.7049,33.7301,38260.0
2018-04-20 14:30:00,40.26,40.27,40.21,40.22,37268.0,33.7217,33.7301,33.6798,33.6882,37268.0
2018-04-20 14:35:00,40.22,40.26,40.18,40.2,44504.0,33.6882,33.7217,33.6547,33.6714,44504.0
2018-04-20 14:40:00,40.19,40.23,40.19,40.2,51240.0,33.663,33.6965,33.663,33.6714,51240.0
2018-04-20 14:45:00,40.21,40.21,40.17,40.18,35852.0,33.6798,33.6798,33.6463,33.6547,35852.0
2018-04-20 14:50:00,40.18,40.19,40.16,40.18,41036.0,33.6547,33.663,33.6379,33.6547,41036.0
2018-04-20 14:55:00,40.18,40.2,40.16,40.18,44364.0,33.6547,33.6714,33.6379,33.6547,44364.0
2018-04-20 15:00:00,40.18,40.18,40.15,40.18,60696.0,33.6547,33.6547,33.6295,33.6547,60696.0
2018-04-20 15:05:00,40.18,40.18,40.08,40.08,85916.0,33.6547,33.6547,33.5709,33.5709,85916.0
2018-04-20 15:10:00,40.09,40.15,40.08,40.12,56920.0,33.5793,33.6295,33.5709,33.6044,56920.0
2018-04-20 15:15:00,40.11,40.12,40.08,40.09,286608.0,33.596,33.6044,33.5709,33.5793,286608.0
2018-04-20 15:20:00,40.09,40.12,40.06,40.11,127672.0,33.5793,33.6044,33.5542,33.596,127672.0
2018-04-20 15:25:00,40.12,40.13,40.09,40.12,78564.0,33.6044,33.6128,33.5793,33.6044,78564.0
2018-04-20 15:30:00,40.11,40.12,40.06,40.08,74400.0,33.596,33.6044,33.5542,33.5709,74400.0
2018-04-20 15:35:00,40.08,40.14,40.08,40.14,110464.0,33.5709,33.6212,33.5709,33.6212,110464.0
2018-04-20 15:40:00,40.14,40.16,40.12,40.13,79760.0,33.6212,33.6379,33.6044,33.6128,79760.0
2018-04-20 15:45:00,40.13,40.13,40.08,40.13,232744.0,33.6128,33.6128,33.5709,33.6128,232744.0
2018-04-20 15:50:00,40.13,40.13,40.1,40.12,163696.0,33.6128,33.6128,33.5877,33.6044,163696.0
2018-04-20 15:55:00,40.12,40.2,40.12,40.2,446652.0,33.6044,33.6714,33.6044,33.6714,446652.0
2018-04-23 09:30:00,40.29,40.32,40.2,40.22,115892.0,33.7468,33.7719,33.6714,33.6882,115892.0
2018-04-23 09:35:00,40.22,40.23,40.13,40.22,40112.0,33.6882,33.6965,33.6128,33.6882,40112.0
2018-04-23 09:40:00,40.22,40.3,40.21,40.25,43520.0,33.6882,33.7552,33.6798,33.7133,43520.0
2018-04-23 09:45:00,40.25,40.31,40.23,40.27,40380.0,33.7133,33.7636,33.6965,33.7301,40380.0
2018-04-23 09:50:00,40.28,40.31,40.26,40.28,33692.0,33.7384,33.7636,33.7217,33.7384,33692.0
2018-04-23 09:55:00,40.28,40.32,40.27,40.31,42824.0,33.7384,33.7719,33.7301,33.7636,42824.0
2018-04-23 10:00:00,40.32,40.37,40.31,40.33,187852.0,33.7719,33.8138,33.7636,33.7803,187852.0
2018-04-23 10:05:00,40.33,40.34,40.28,40.31,40368.0,33.7803,33.7887,33.7384,33.7636,40368.0
2018-04-23 10:10:00,40.31,40.33,40.25,40.25,46592.0,33.7636,33.7803,33.7133,33.7133,46592.0
2018-04-23 10:15:00,40.25,40.26,40.21,40.22,48932.0,33.7133,33.7217,33.6798,33.6882,48932.0
2018-04-23 10:20:00,40.21,40.25,40.2,40.24,66844.0,33.6798,33.7133,33.6714,33.7049,66844.0
2018-04-23 10:25:00,40.24,40.27,40.23,40.27,48024.0,33.7049,33.7301,33.6965,33.7301,48024.0
2018-04-23 10:30:00,40.27,40.32,40.24,40.32,67852.0,33.7301,33.7719,33.7049,33.7719,67852.0
2018-04-23 10:35:00,40.31,40.31,40.25,40.27,32424.0,33.7636,33.7636,33.7133,33.7301,32424.0
2018-04-23 10:40:00,40.25,40.32,40.24,40.28,44468.0,33.7133,33.7719,33.7049,33.7384,44468.0
2018-04-23 10:45:00,40.28,40.28,40.23,40.27,39192.0,33.7384,33.7384,33.6965,33.7301,39192.0
2018-04-23 10:50:00,40.27,40.29,40.24,40.27,56808.0,33.7301,33.7468,33.7049,33.7301,56808.0
2018-04-23 10:55:00,40.27,40.28,40.23,40.23,78776.0,33.7301,33.7384,33.6965,33.6965,78776.0
2018-04-23 11:00:00,40.23,40.24,40.22,40.23,25860.0,33.6965,33.7049,33.6882,33.6965,25860.0
2018-04-23 11:05:00,40.24,40.24,40.19,40.23,29916.0,33.7049,33.7049,33.663,33.6965,29916.0
2018-04-23 11:10:00,40.23,40.25,40.22,40.24,56044.0,33.6965,33.7133,33.6882,33.7049,56044.0
2018-04-23 11:15:00,40.24,40.24,40.16,40.17,55220.0,33.7049,33.7049,33.6379,33.6463,55220.0
2018-04-23 11:20:00,40.18,40.19,40.17,40.19,16820.0,33.6547,33.663,33.6463,33.663,16820.0
2018-04-23 11:25:00,40.2,40.2,40.16,40.18,56068.0,33.6714,33.6714,33.6379,33.6547,56068.0
2018-04-23 11:30:00,40.18,40.25,40.18,40.25,21400.0,33.6547,33.7133,33.6547,33.7133,21400.0
2018-04-23 11:35:00,40.25,40.25,40.21,40.23,36420.0,33.7133,33.7133,33.6798,33.6965,36420.0
2018-04-23 11:40:00,40.22,40.24,40.21,40.22,35032.0,33.6882,33.7049,33.6798,33.6882,35032.0
2018-04-23 11:45:00,40.21,40.24,40.21,40.21,37648.0,33.6798,33.7049,33.6798,33.6798,37648.0
2018-04-23 11:50:00,40.21,40.26,40.21,40.24,65108.0,33.6798,33.7217,33.6798,33.7049,65108.0
2018-04-23 11:55:00,40.24,40.24,40.17,40.21,64516.0,33.7049,33.7049,33.6463,33.6798,64516.0
2018-04-23 12:00:00,40.21,40.22,40.2,40.22,38120.0,33.6798,33.6882,33.6714,33.6882,38120.0
2018-04-23 12:05:00,40.2,40.22,40.19,40.21,26444.0,33.6714,33.6882,33.663,33.6798,26444.0
2018-04-23 12:10:00,40.2,40.2,40.16,40.17,59688.0,33.6714,33.6714,33.6379,33.6463,59688.0
2018-04-23 12:15:00,40.16,40.17,40.11,40.13,32580.0,33.6379,33.6463,33.596,33.6128,32580.0
2018-04-23 12:20:00,40.13,40.13,40.09,40.1,43912.0,33.6128,33.6128,33.5793,33.5877,43912.0
2018-04-23 12:25:00,40.1,40.11,40.08,40.1,29352.0,33.5877,33.596,33.5709,33.5877,29352.0
2018-04-23 12:30:00,40.12,40.13,40.11,40.12,29156.0,33.6044,33.6128,33.596,33.6044,29156.0
2018-04-23 12:35:00,40.13,40.14,40.12,40.13,21200.0,33.6128,33.6212,33.6044,33.6128,21200.0
2018-04-23 12:40:00,40.12,40.13,40.11,40.13,24600.0,33.6044,33.6128,33.596,33.6128,24600.0
2018-04-23 12:45:00,40.12,40.14,40.1,40.1,33356.0,33.6044,33.6212,33.5877,33.5877,33356.0
2018-04-23 12:50:00,40.12,40.14,40.1,40.13,40820.0,33.6044,33.6212,33.5877,33.6128,40820.0
2018-04-23 12:55:00,40.12,40.14,40.12,40.14,16792.0,33.6044,33.6212,33.6044,33.6212,16792.0
2018-04-23 13:00:00,40.14,40.18,40.13,40.18,35768.0,33.6212,33.6547,33.6128,33.6547,35768.0
2018-04-23 13:05:00,40.16,40.19,40.15,40.17,43328.0,33.6379,33.663,33.6295,33.6463,43328.0
2018-04-23 13:10:00,40.18,40.2,40.17,40.19,37236.0,33.6547,33.6714,33.6463,33.663,37236.0
2018-04-23 13:15:00,40.19,40.19,40.16,40.17,20248.0,33.663,33.663,33.6379,33.6463,20248.0
2018-04-23 13:20:00,40.17,40.18,40.13,40.13,33104.0,33.6463,33.6547,33.6128,33.6128,33104.0
2018-04-23 13:25:00,40.14,40.17,40.13,40.13,38804.0,33.6212,33.6463,33.6128,33.6128,38804.0
2018-04-23 13:30:00,40.14,40.15,40.12,40.12,36920.0,33.6212,33.6295,33.6044,33.6044,36920.0
2018-04-23 13:35:00,40.12,40.15,40.12,40.15,49224.0,33.6044,33.6295,33.6044,33.6295,49224.0
2018-04-23 13:40:00,40.15,40.16,40.13,40.16,29608.0,33.6295,33.6379,33.6128,33.6379,29608.0
2018-04-23 13:45:00,40.17,40.18,40.15,40.16,22000.0,33.6463,33.6547,33.6295,33.6379,22000.0
2018-04-23 13:50:00,40.15,40.18,40.14,40.18,27612.0,33.6295,33.6547,33.6212,33.6547,27612.0
2018-04-23 13:55:00,40.18,40.2,40.18,40.18,41140.0,33.6547,33.6714,33.6547,33.6547,41140.0
2018-04-23 14:00:00,40.19,40.2,40.17,40.18,38388.0,33.663,33.6714,33.6463,33.6547,38388.0
2018-04-23 14:05:00,40.18,40.19,40.12,40.14,44276.0,33.6547,33.663,33.6044,33.6212,44276.0
2018-04-23 14:10:00,40.15,40.15,40.11,40.13,45796.0,33.6295,33.6295,33.596,33.6128,45796.0
2018-04-23 14:15:00,40.13,40.14,40.12,40.13,47840.0,33.6128,33.6212,33.6044,33.6128,47840.0
2018-04-23 14:20:00,40.13,40.14,40.12,40.13,35756.0,33.6128,33.6212,33.6044,33.6128,35756.0
2018-04-23 14:25:00,40.13,40.13,40.12,40.13,39088.0,33.6128,33.6128,33.6044,33.6128,39088.0
2018-04-23 14:30:00,40.13,40.14,40.1,40.11,30716.0,33.6128,33.6212,33.5877,33.596,30716.0
2018-04-23 14:35:00,40.1,40.16,40.1,40.16,33212.0,33.5877,33.6379,33.5877,33.6379,33212.0
2018-04-23 14:40:00,40.16,40.16,40.12,40.13,18356.0,33.6379,33.6379,33.6044,33.6128,18356.0
2018-04-23 14:45:00,40.13,40.14,40.1,40.13,46748.0,33.6128,33.6212,33.5877,33.6128,46748.0
2018-04-23 14:50:00,40.12,40.12,40.09,40.1,35360.0,33.6044,33.6044,33.5793,33.5877,35360.0
2018-04-23 14:55:00,40.08,40.1,40.08,40.1,215268.0,33.5709,33.5877,33.5709,33.5877,215268.0
2018-04-23 15:00:00,40.1,40.14,40.1,40.13,24960.0,33.5877,33.6212,33.5877,33.6128,24960.0
2018-04-23 15:05:00,40.12,40.13,40.11,40.11,25712.0,33.6044,33.6128,33.596,33.596,25712.0
2018-04-23 15:10:00,40.11,40.12,40.08,40.11,37848.0,33.596,33.6044,33.5709,33.596,37848.0
2018-04-23 15:15:00,40.11,40.14,40.11,40.12,40464.0,33.596,33.6212,33.596,33.6044,40464.0
2018-04-23 15:20:00,40.12,40.13,40.1,40.13,85604.0,33.6044,33.6128,33.5877,33.6128,85604.0
2018-04-23 15:25:00,40.13,40.2,40.13,40.18,93464.0,33.6128,33.6714,33.6128,33.6547,93464.0
2018-04-23 15:30:00,40.18,40.18,40.15,40.16,66240.0,33.6547,33.6547,33.6295,33.6379,66240.0
2018-04-23 15:35:00,40.16,40.18,40.15,40.17,87580.0,33.6379,33.6547,33.6295,33.6463,87580.0
2018-04-23 15:40:00,40.17,40.21,40.15,40.21,89004.0,33.6463,33.6798,33.6295,33.6798,89004.0
2018-04-23 15:45:00,40.21,40.24,40.2,40.24,147596.0,33.6798,33.7049,33.6714,33.7049,147596.0
2018-04-23 15:50:00,40.24,40.25,40.22,40.24,121472.0,33.7049,33.7133,33.6882,33.7049,121472.0
2018-04-23 15:55:00,40.24,40.32,40.19,40.27,487248.0,33.7049,33.7719,33.663,33.7301,487248.0
2018-04-24 09:30:00,40.5,40.74,40.31,40.74,190380.0,33.9227,34.1237,33.7636,34.1237,190380.0
2018-04-24 09:35:00,40.75,40.83,40.58,40.69,97744.0,34.1321,34.1991,33.9897,34.0818,97744.0
2018-04-24 09:40:00,40.65,40.69,40.44,40.45,99016.0,34.0483,34.0818,33.8724,33.8808,99016.0
2018-04-24 09:45:00,40.49,40.62,40.47,40.55,186696.0,33.9143,34.0232,33.8976,33.9646,186696.0
2018-04-24 09:50:00,40.55,40.57,40.25,40.27,174068.0,33.9646,33.9813,33.7133,33.7301,174068.0
2018-04-24 09:55:00,40.27,40.29,40.18,40.2,132988.0,33.7301,33.7468,33.6547,33.6714,132988.0
2018-04-24 10:00:00,40.21,40.21,39.94,39.98,309756.0,33.6798,33.6798,33.4536,33.4871,309756.0
2018-04-24 10:05:00,40.0,40.04,39.92,39.97,170020.0,33.5039,33.5374,33.4369,33.4788,170020.0
2018-04-24 10:10:00,39.97,40.07,39.97,39.98,72460.0,33.4788,33.5625,33.4788,33.4871,72460.0
2018-04-24 10:15:00,39.96,40.16,39.9,40.08,161456.0,33.4704,33.6379,33.4201,33.5709,161456.0
2018-04-24 10:20:00,40.09,40.26,40.07,40.11,140856.0,33.5793,33.7217,33.5625,33.596,140856.0
2018-04-24 10:25:00,40.13,40.21,40.09,40.2,138124.0,33.6128,33.6798,33.5793,33.6714,138124.0
2018-04-24 10:30:00,40.19,40.48,40.19,40.42,81784.0,33.663,33.9059,33.663,33.8557,81784.0
2018-04-24 10:35:00,40.43,40.47,40.34,40.38,75580.0,33.8641,33.8976,33.7887,33.8222,75580.0
2018-04-24 10:40:00,40.38,40.4,40.32,40.38,144592.0,33.8222,33.8389,33.7719,33.8222,144592.0
2018-04-24 10:45:00,40.38,40.48,40.38,40.46,52352.0,33.8222,33.9059,33.8222,33.8892,52352.0
2018-04-24 10:50:00,40.45,40.47,40.4,40.4,65424.0,33.8808,33.8976,33.8389,33.8389,65424.0
2018-04-24 10:55:00,40.39,40.43,40.37,40.38,25788.0,33.8306,33.8641,33.8138,33.8222,25788.0
2018-04-24 11:00:00,40.38,40.43,40.37,40.42,143196.0,33.8222,33.8641,33.8138,33.8557,143196.0
2018-04-24 11:05:00,40.42,40.43,40.38,40.43,119588.0,33.8557,33.8641,33.8222,33.8641,119588.0
2018-04-24 11:10:00,40.43,40.55,40.42,40.52,80080.0,33.8641,33.9646,33.8557,33.9395,80080.0
2018-04-24 11:15:00,40.52,40.77,40.52,40.76,158324.0,33.9395,34.1488,33.9395,34.1405,158324.0
2018-04-24 11:20:00,40.78,40.96,40.77,40.88,241904.0,34.1572,34.308,34.1488,34.241,241904.0
2018-04-24 11:25:00,40.88,40.9,40.77,40.9,99260.0,34.241,34.2577,34.1488,34.2577,99260.0
2018-04-24 11:30:00,40.9,40.9,40.7,40.74,157300.0,34.2577,34.2577,34.0902,34.1237,157300.0
2018-04-24 11:35:00,40.73,40.73,40.65,40.66,102836.0,34.1153,34.1153,34.0483,34.0567,102836.0
2018-04-24 11:40:00,40.65,40.65,40.55,40.59,106896.0,34.0483,34.0483,33.9646,33.9981,106896.0
2018-04-24 11:45:00,40.6,40.6,40.49,40.51,103780.0,34.0065,34.0065,33.9143,33.9311,103780.0
2018-04-24 11:50:00,40.51,40.52,40.46,40.51,121232.0,33.9311,33.9395,33.8892,33.9311,121232.0
2018-04-24 11:55:00,40.5,40.51,40.42,40.45,154256.0,33.9227,33.9311,33.8557,33.8808,154256.0
2018-04-24 12:00:00,40.46,40.52,40.46,40.5,64004.0,33.8892,33.9395,33.8892,33.9227,64004.0
2018-04-24 12:05:00,40.5,40.5,40.44,40.48,117384.0,33.9227,33.9227,33.8724,33.9059,117384.0
2018-04-24 12:10:00,40.48,40.52,40.47,40.48,93752.0,33.9059,33.9395,33.8976,33.9059,93752.0
2018-04-24 12:15:00,40.48,40.49,40.4,40.41,55396.0,33.9059,33.9143,33.8389,33.8473,55396.0
2018-04-24 12:20:00,40.41,40.47,40.39,40.47,77792.0,33.8473,33.8976,33.8306,33.8976,77792.0
2018-04-24 12:25:00,40.47,40.51,40.46,40.51,102708.0,33.8976,33.9311,33.8892,33.9311,102708.0
2018-04-24 12:30:00,40.52,40.54,40.49,40.54,75192.0,33.9395,33.9562,33.9143,33.9562,75192.0
2018-04-24 12:35:00,40.54,40.57,40.52,40.52,58500.0,33.9562,33.9813,33.9395,33.9395,58500.0
2018-04-24 12:40:00,40.52,40.58,40.52,40.57,55100.0,33.9395,33.9897,33.9395,33.9813,55100.0
2018-04-24 12:45:00,40.55,40.62,40.55,40.62,51836.0,33.9646,34.0232,33.9646,34.0232,51836.0
2018-04-24 12:50:00,40.62,40.63,40.61,40.61,49332.0,34.0232,34.0316,34.0148,34.0148,49332.0
2018-04-24 12:55:00,40.61,40.66,40.61,40.65,128404.0,34.0148,34.0567,34.0148,34.0483,128404.0
2018-04-24 13:00:00,40.65,40.67,40.6,40.62,83820.0,34.0483,34.0651,34.0065,34.0232,83820.0
2018-04-24 13:05:00,40.62,40.62,40.52,40.53,45048.0,34.0232,34.0232,33.9395,33.9478,45048.0
2018-04-24 13:10:00,40.51,40.52,40.43,40.44,32696.0,33.9311,33.9395,33.8641,33.8724,32696.0
2018-04-24 13:15:00,40.45,40.48,40.44,40.45,31828.0,33.8808,33.9059,33.8724,33.8808,31828.0
2018-04-24 13:20:00,40.46,40.46,40.41,40.41,28032.0,33.8892,33.8892,33.8473,33.8473,28032.0
2018-04-24 13:25:00,40.43,40.44,40.42,40.43,26152.0,33.8641,33.8724,33.8557,33.8641,26152.0
2018-04-24 13:30:00,40.43,40.44,40.34,40.34,25240.0,33.8641,33.8724,33.7887,33.7887,25240.0
2018-04-24 13:35:00,40.35,40.36,40.28,40.29,44728.0,33.7971,33.8054,33.7384,33.7468,44728.0
2018-04-24 13:40:00,40.28,40.32,40.28,40.31,39248.0,33.7384,33.7719,33.7384,33.7636,39248.0
2018-04-24 13:45:00,40.31,40.37,40.29,40.37,73872.0,33.7636,33.8138,33.7468,33.8138,73872.0
2018-04-24 13:50:00,40.37,40.38,40.33,40.38,107072.0,33.8138,33.8222,33.7803,33.8222,107072.0
2018-04-24 13:55:00,40.39,40.46,40.38,40.45,115168.0,33.8306,33.8892,33.8222,33.8808,115168.0
2018-04-24 14:00:00,40.45,40.51,40.45,40.48,101364.0,33.8808,33.9311,33.8808,33.9059,101364.0
2018-04-24 14:05:00,40.48,40.52,40.45,40.51,166376.0,33.9059,33.9395,33.8808,33.9311,166376.0
2018-04-24 14:10:00,40.52,40.52,40.46,40.47,59716.0,33.9395,33.9395,33.8892,33.8976,59716.0
2018-04-24 14:15:00,40.48,40.52,40.46,40.49,78532.0,33.9059,33.9395,33.8892,33.9143,78532.0
2018-04-24 14:20:00,40.49,40.51,40.44,40.45,134124.0,33.9143,33.9311,33.8724,33.8808,134124.0
2018-04-24 14:25:00,40.44,40.59,40.44,40.49,107184.0,33.8724,33.9981,33.8724,33.9143,107184.0
2018-04-24 14:30:00,40.48,40.5,40.33,40.36,71328.0,33.9059,33.9227,33.7803,33.8054,71328.0
2018-04-24 14:35:00,40.35,40.36,40.23,40.24,72720.0,33.7971,33.8054,33.6965,33.7049,72720.0
2018-04-24 14:40:00,40.25,40.32,40.25,40.31,91212.0,33.7133,33.7719,33.7133,33.7636,91212.0
2018-04-24 14:45:00,40.31,40.37,40.28,40.35,130080.0,33.7636,33.8138,33.7384,33.7971,130080.0
2018-04-24 14:50:00,40.38,40.42,40.34,40.37,93796.0,33.8222,33.8557,33.7887,33.8138,93796.0
2018-04-24 14:55:00,40.38,40.4,40.29,40.31,49928.0,33.8222,33.8389,33.7468,33.7636,49928.0
2018-04-24 15:00:00,40.31,40.35,40.31,40.35,95836.0,33.7636,33.7971,33.7636,33.7971,95836.0
2018-04-24 15:05:00,40.34,40.38,40.32,40.37,83376.0,33.7887,33.8222,33.7719,33.8138,83376.0
2018-04-24 15:10:00,40.38,40.4,40.34,40.39,83996.0,33.8222,33.8389,33.7887,33.8306,83996.0
2018-04-24 15:15:00,40.38,40.38,40.29,40.29,64652.0,33.8222,33.8222,33.7468,33.7468,64652.0
2018-04-24 15:20:00,40.29,40.49,40.29,40.46,108356.0,33.7468,33.9143,33.7468,33.8892,108356.0
2018-04-24 15:25:00,40.45,40.51,40.43,40.49,168084.0,33.8808,33.9311,33.8641,33.9143,168084.0
2018-04-24 15:30:00,40.49,40.49,40.4,40.4,142196.0,33.9143,33.9143,33.8389,33.8389,142196.0
2018-04-24 15:35:00,40.41,40.52,40.41,40.45,496580.0,33.8473,33.9395,33.8473,33.8808,496580.0
2018-04-24 15:40:00,40.44,40.44,40.32,40.33,96320.0,33.8724,33.8724,33.7719,33.7803,96320.0
2018-04-24 15:45:00,40.33,40.47,40.31,40.45,204372.0,33.7803,33.8976,33.7636,33.8808,204372.0
2018-04-24 15:50:00,40.45,40.56,40.45,40.55,323752.0,33.8808,33.973,33.8808,33.9646,323752.0
2018-04-24 15:55:00,40.55,40.58,40.53,40.55,532400.0,33.9646,33.9897,33.9478,33.9646,532400.0
2018-04-25 09:30:00,40.39,40.5,40.27,40.32,116380.0,33.8306,33.9227,33.7301,33.7719,116380.0
2018-04-25 09:35:00,40.33,40.44,40.29,40.36,29188.0,33.7803,33.8724,33.7468,33.8054,29188.0
2018-04-25 09:40:00,40.36,40.36,40.24,40.33,37208.0,33.8054,33.8054,33.7049,33.7803,37208.0
2018-04-25 09:45:00,40.35,40.35,40.23,40.24,23584.0,33.7971,33.7971,33.6965,33.7049,23584.0
2018-04-25 09:50:00,40.25,40.36,40.24,40.35,29816.0,33.7133,33.8054,33.7049,33.7971,29816.0
2018-04-25 09:55:00,40.37,40.55,40.37,40.54,87772.0,33.8138,33.9646,33.8138,33.9562,87772.0
2018-04-25 10:00:00,40.56,40.69,40.56,40.62,101580.0,33.973,34.0818,33.973,34.0232,101580.0
2018-04-25 10:05:00,40.63,40.67,40.6,40.66,50264.0,34.0316,34.0651,34.0065,34.0567,50264.0
2018-04-25 10:10:00,40.65,40.68,40.59,40.59,119712.0,34.0483,34.0735,33.9981,33.9981,119712.0
2018-04-25 10:15:00,40.57,40.59,40.44,40.46,51180.0,33.9813,33.9981,33.8724,33.8892,51180.0
2018-04-25 10:20:00,40.43,40.54,40.43,40.54,46172.0,33.8641,33.9562,33.8641,33.9562,46172.0
2018-04-25 10:25:00,40.51,40.55,40.42,40.44,44128.0,33.9311,33.9646,33.8557,33.8724,44128.0
2018-04-25 10:30:00,40.42,40.5,40.42,40.44,75032.0,33.8557,33.9227,33.8557,33.8724,75032.0
2018-04-25 10:35:00,40.44,40.45,40.28,40.28,69768.0,33.8724,33.8808,33.7384,33.7384,69768.0
2018-04-25 10:40:00,40.28,40.33,40.27,40.33,50436.0,33.7384,33.7803,33.7301,33.7803,50436.0
2018-04-25 10:45:00,40.32,40.33,40.27,40.27,28896.0,33.7719,33.7803,33.7301,33.7301,28896.0
2018-04-25 10:50:00,40.27,40.29,40.25,40.27,51364.0,33.7301,33.7468,33.7133,33.7301,51364.0
2018-04-25 10:55:00,40.27,40.31,40.23,40.23,45352.0,33.7301,33.7636,33.6965,33.6965,45352.0
2018-04-25 11:00:00,40.24,40.26,40.12,40.14,90840.0,33.7049,33.7217,33.6044,33.6212,90840.0
2018-04-25 11:05:00,40.14,40.17,40.11,40.14,56424.0,33.6212,33.6463,33.596,33.6212,56424.0
2018-04-25 11:10:00,40.14,40.15,40.11,40.14,62588.0,33.6212,33.6295,33.596,33.6212,62588.0
2018-04-25 11:15:00,40.14,40.19,40.1,40.19,67932.0,33.6212,33.663,33.5877,33.663,67932.0
2018-04-25 11:20:00,40.19,40.19,40.09,40.12,69368.0,33.663,33.663,33.5793,33.6044,69368.0
2018-04-25 11:25:00,40.12,40.13,40.09,40.1,116064.0,33.6044,33.6128,33.5793,33.5877,116064.0
2018-04-25 11:30:00,40.1,40.17,40.1,40.12,44568.0,33.5877,33.6463,33.5877,33.6044,44568.0
2018-04-25 11:35:00,40.13,40.21,40.13,40.2,47244.0,33.6128,33.6798,33.6128,33.6714,47244.0
2018-04-25 11:40:00,40.21,40.29,40.21,40.23,47652.0,33.6798,33.7468,33.6798,33.6965,47652.0
2018-04-25 11:45:00,40.22,40.24,40.19,40.22,26480.0,33.6882,33.7049,33.663,33.6882,26480.0
2018-04-25 11:50:00,40.23,40.24,40.21,40.24,37240.0,33.6965,33.7049,33.6798,33.7049,37240.0
2018-04-25 11:55:00,40.24,40.26,40.2,40.21,50604.0,33.7049,33.7217,33.6714,33.6798,50604.0
2018-04-25 12:00:00,40.2,40.25,40.19,40.24,55620.0,33.6714,33.7133,33.663,33.7049,55620.0
2018-04-25 12:05:00,40.24,40.29,40.24,40.24,38340.0,33.7049,33.7468,33.7049,33.7049,38340.0
2018-04-25 12:10:00,40.24,40.26,40.19,40.24,38164.0,33.7049,33.7217,33.663,33.7049,38164.0
2018-04-25 12:15:00,40.23,40.23,40.17,40.17,44380.0,33.6965,33.6965,33.6463,33.6463,44380.0
2018-04-25 12:20:00,40.17,40.22,40.16,40.21,48096.0,33.6463,33.6882,33.6379,33.6798,48096.0
2018-04-25 12:25:00,40.2,40.24,40.2,40.24,64428.0,33.6714,33.7049,33.6714,33.7049,64428.0
2018-04-25 12:30:00,40.23,40.25,40.2,40.2,114612.0,33.6965,33.7133,33.6714,33.6714,114612.0
2018-04-25 12:35:00,40.19,40.2,40.14,40.16,49152.0,33.663,33.6714,33.6212,33.6379,49152.0
2018-04-25 12:40:00,40.16,40.18,40.15,40.15,41620.0,33.6379,33.6547,33.6295,33.6295,41620.0
2018-04-25 12:45:00,40.15,40.17,40.1,40.13,113672.0,33.6295,33.6463,33.5877,33.6128,113672.0
2018-04-25 12:50:00,40.13,40.13,40.09,40.13,70960.0,33.6128,33.6128,33.5793,33.6128,70960.0
2018-04-25 12:55:00,40.13,40.16,40.13,40.13,49552.0,33.6128,33.6379,33.6128,33.6128,49552.0
2018-04-25 13:00:00,40.14,40.16,40.12,40.15,74732.0,33.6212,33.6379,33.6044,33.6295,74732.0
2018-04-25 13:05:00,40.15,40.19,40.13,40.18,45696.0,33.6295,33.663,33.6128,33.6547,45696.0
2018-04-25 13:10:00,40.18,40.21,40.17,40.19,46204.0,33.6547,33.6798,33.6463,33.663,46204.0
2018-04-25 13:15:00,40.19,40.21,40.17,40.17,35200.0,33.663,33.6798,33.6463,33.6463,35200.0
2018-04-25 13:20:00,40.17,40.17,40.1,40.12,31608.0,33.6463,33.6463,33.5877,33.6044,31608.0
2018-04-25 13:25:00,40.13,40.13,40.07,40.08,74060.0,33.6128,33.6128,33.5625,33.5709,74060.0
2018-04-25 13:30:00,40.08,40.12,40.07,40.11,44948.0,33.5709,33.6044,33.5625,33.596,44948.0
2018-04-25 13:35:00,40.1,40.1,40.05,40.06,28412.0,33.5877,33.5877,33.5458,33.5542,28412.0
2018-04-25 13:40:00,40.06,40.07,40.03,40.03,36608.0,33.5542,33.5625,33.529,33.529,36608.0
2018-04-25 13:45:00,40.04,40.04,40.01,40.01,33356.0,33.5374,33.5374,33.5123,33.5123,33356.0
2018-04-25 13:50:00,40.01,40.03,40.0,40.01,52952.0,33.5123,33.529,33.5039,33.5123,52952.0
2018-04-25 13:55:00,40.01,40.03,39.99,40.0,38936.0,33.5123,33.529,33.4955,33.5039,38936.0
2018-04-25 14:00:00,40.0,40.02,39.98,40.02,39656.0,33.5039,33.5207,33.4871,33.5207,39656.0
2018-04-25 14:05:00,40.02,40.07,40.02,40.06,40048.0,33.5207,33.5625,33.5207,33.5542,40048.0
2018-04-25 14:10:00,40.05,40.06,40.03,40.06,43684.0,33.5458,33.5542,33.529,33.5542,43684.0
2018-04-25 14:15:00,40.05,40.09,40.05,40.09,20848.0,33.5458,33.5793,33.5458,33.5793,20848.0
2018-04-25 14:20:00,40.08,40.09,40.05,40.06,25240.0,33.5709,33.5793,33.5458,33.5542,25240.0
2018-04-25 14:25:00,40.06,40.11,40.06,40.11,43072.0,33.5542,33.596,33.5542,33.596,43072.0
2018-04-25 14:30:00,40.1,40.13,40.1,40.13,36852.0,33.5877,33.6128,33.5877,33.6128,36852.0
2018-04-25 14:35:00,40.13,40.13,40.1,40.13,24812.0,33.6128,33.6128,33.5877,33.6128,24812.0
2018-04-25 14:40:00,40.13,40.16,40.1,40.11,25860.0,33.6128,33.6379,33.5877,33.596,25860.0
2018-04-25 14:45:00,40.09,40.1,40.07,40.08,101172.0,33.5793,33.5877,33.5625,33.5709,101172.0
2018-04-25 14:50:00,40.08,40.08,40.04,40.05,53052.0,33.5709,33.5709,33.5374,33.5458,53052.0
2018-04-25 14:55:00,40.07,40.07,40.04,40.05,269244.0,33.5625,33.5625,33.5374,33.5458,269244.0
2018-04-25 15:00:00,40.04,40.1,40.02,40.1,48464.0,33.5374,33.5877,33.5207,33.5877,48464.0
2018-04-25 15:05:00,40.1,40.1,40.04,40.04,73472.0,33.5877,33.5877,33.5374,33.5374,73472.0
2018-04-25 15:10:00,40.03,40.06,40.01,40.02,37172.0,33.529,33.5542,33.5123,33.5207,37172.0
2018-04-25 15:15:00,40.02,40.06,40.02,40.06,40452.0,33.5207,33.5542,33.5207,33.5542,40452.0
2018-04-25 15:20:00,40.06,40.07,40.02,40.04,131028.0,33.5542,33.5625,33.5207,33.5374,131028.0
2018-04-25 15:25:00,40.04,40.08,40.0,40.05,106664.0,33.5374,33.5709,33.5039,33.5458,106664.0
2018-04-25 15:30:00,40.04,40.08,40.04,40.07,99208.0,33.5374,33.5709,33.5374,33.5625,99208.0
2018-04-25 15:35:00,40.07,40.08,40.01,40.05,121652.0,33.5625,33.5709,33.5123,33.5458,121652.0
2018-04-25 15:40:00,40.05,40.07,39.99,40.03,121700.0,33.5458,33.5625,33.4955,33.529,121700.0
2018-04-25 15:45:00,40.03,40.03,39.98,39.98,182412.0,33.529,33.529,33.4871,33.4871,182412.0
2018-04-25 15:50:00,39.99,40.01,39.98,39.99,269012.0,33.4955,33.5123,33.4871,33.4955,269012.0
2018-04-25 15:55:00,39.99,40.1,39.99,40.08,524052.0,33.4955,33.5877,33.4955,33.5709,524052.0
2018-04-26 09:30:00,40.21,40.31,40.15,40.31,142168.0,33.6798,33.7636,33.6295,33.7636,142168.0
2018-04-26 09:35:00,40.3,40.48,40.28,40.34,63944.0,33.7552,33.9059,33.7384,33.7887,63944.0
2018-04-26 09:40:00,40.34,40.43,40.32,40.37,56616.0,33.7887,33.8641,33.7719,33.8138,56616.0
2018-04-26 09:45:00,40.37,40.39,40.31,40.38,74880.0,33.8138,33.8306,33.7636,33.8222,74880.0
2018-04-26 09:50:00,40.39,40.41,40.37,40.37,59052.0,33.8306,33.8473,33.8138,33.8138,59052.0
2018-04-26 09:55:00,40.37,40.45,40.37,40.45,45220.0,33.8138,33.8808,33.8138,33.8808,45220.0
2018-04-26 10:00:00,40.46,40.53,40.46,40.53,50708.0,33.8892,33.9478,33.8892,33.9478,50708.0
2018-04-26 10:05:00,40.55,40.61,40.55,40.55,72432.0,33.9646,34.0148,33.9646,33.9646,72432.0
2018-04-26 10:10:00,40.55,40.6,40.55,40.57,32684.0,33.9646,34.0065,33.9646,33.9813,32684.0
2018-04-26 10:15:00,40.58,40.61,40.55,40.55,235280.0,33.9897,34.0148,33.9646,33.9646,235280.0
2018-04-26 10:20:00,40.55,40.56,40.51,40.55,53832.0,33.9646,33.973,33.9311,33.9646,53832.0
2018-04-26 10:25:00,40.55,40.61,40.55,40.58,74960.0,33.9646,34.0148,33.9646,33.9897,74960.0
2018-04-26 10:30:00,40.58,40.64,40.57,40.61,35656.0,33.9897,34.04,33.9813,34.0148,35656.0
2018-04-26 10:35:00,40.62,40.63,40.6,40.63,33972.0,34.0232,34.0316,34.0065,34.0316,33972.0
2018-04-26 10:40:00,40.62,40.66,40.62,40.64,33136.0,34.0232,34.0567,34.0232,34.04,33136.0
2018-04-26 10:45:00,40.63,40.64,40.6,40.63,31916.0,34.0316,34.04,34.0065,34.0316,31916.0
2018-04-26 10:50:00,40.63,40.64,40.61,40.63,43480.0,34.0316,34.04,34.0148,34.0316,43480.0
2018-04-26 10:55:00,40.64,40.68,40.64,40.66,69552.0,34.04,34.0735,34.04,34.0567,69552.0
2018-04-26 11:00:00,40.65,40.69,40.65,40.69,55660.0,34.0483,34.0818,34.0483,34.0818,55660.0
2018-04-26 11:05:00,40.7,40.7,40.67,40.7,21024.0,34.0902,34.0902,34.0651,34.0902,21024.0
2018-04-26 11:10:00,40.69,40.71,40.65,40.67,39288.0,34.0818,34.0986,34.0483,34.0651,39288.0
2018-04-26 11:15:00,40.66,40.66,40.61,40.64,40260.0,34.0567,34.0567,34.0148,34.04,40260.0
2018-04-26 11:20:00,40.64,40.65,40.62,40.63,32040.0,34.04,34.0483,34.0232,34.0316,32040.0
2018-04-26 11:25:00,40.63,40.66,40.6,40.65,20108.0,34.0316,34.0567,34.0065,34.0483,20108.0
2018-04-26 11:30:00,40.65,40.66,40.62,40.64,41128.0,34.0483,34.0567,34.0232,34.04,41128.0
2018-04-26 11:35:00,40.64,40.66,40.63,40.66,35260.0,34.04,34.0567,34.0316,34.0567,35260.0
2018-04-26 11:40:00,40.67,40.7,40.66,40.66,13300.0,34.0651,34.0902,34.0567,34.0567,13300.0
2018-04-26 11:45:00,40.65,40.69,40.64,40.68,34172.0,34.0483,34.0818,34.04,34.0735,34172.0
2018-04-26 11:50:00,40.68,40.71,40.68,40.71,31148.0,34.0735,34.0986,34.0735,34.0986,31148.0
2018-04-26 11:55:00,40.71,40.77,40.71,40.77,36056.0,34.0986,34.1488,34.0986,34.1488,36056.0
2018-04-26 12:00:00,40.76,40.77,40.71,40.73,39684.0,34.1405,34.1488,34.0986,34.1153,39684.0
2018-04-26 12:05:00,40.73,40.77,40.71,40.74,30032.0,34.1153,34.1488,34.0986,34.1237,30032.0
2018-04-26 12:10:00,40.74,40.77,40.73,40.77,21264.0,34.1237,34.1488,34.1153,34.1488,21264.0
2018-04-26 12:15:00,40.77,40.81,40.76,40.78,43936.0,34.1488,34.1824,34.1405,34.1572,43936.0
2018-04-26 12:20:00,40.79,40.8,40.77,40.79,46976.0,34.1656,34.174,34.1488,34.1656,46976.0
2018-04-26 12:25:00,40.79,40.82,40.79,40.82,28788.0,34.1656,34.1907,34.1656,34.1907,28788.0
2018-04-26 12:30:00,40.81,40.84,40.81,40.84,30352.0,34.1824,34.2075,34.1824,34.2075,30352.0
2018-04-26 12:35:00,40.84,40.86,40.77,40.77,65884.0,34.2075,34.2242,34.1488,34.1488,65884.0
2018-04-26 12:40:00,40.78,40.79,40.76,40.78,44000.0,34.1572,34.1656,34.1405,34.1572,44000.0
2018-04-26 12:45:00,40.78,40.78,40.74,40.75,29000.0,34.1572,34.1572,34.1237,34.1321,29000.0
2018-04-26 12:50:00,40.75,40.77,40.72,40.75,64748.0,34.1321,34.1488,34.107,34.1321,64748.0
2018-04-26 12:55:00,40.75,40.79,40.75,40.77,44148.0,34.1321,34.1656,34.1321,34.1488,44148.0
2018-04-26 13:00:00,40.77,40.77,40.75,40.75,155344.0,34.1488,34.1488,34.1321,34.1321,155344.0
2018-04-26 13:05:00,40.76,40.77,40.75,40.76,99036.0,34.1405,34.1488,34.1321,34.1405,99036.0
2018-04-26 13:10:00,40.76,40.89,40.76,40.89,104036.0,34.1405,34.2494,34.1405,34.2494,104036.0
2018-04-26 13:15:00,40.9,40.93,40.89,40.89,34764.0,34.2577,34.2829,34.2494,34.2494,34764.0
2018-04-26 13:20:00,40.9,40.9,40.86,40.87,73016.0,34.2577,34.2577,34.2242,34.2326,73016.0
2018-04-26 13:25:00,40.87,40.91,40.87,40.9,47372.0,34.2326,34.2661,34.2326,34.2577,47372.0
2018-04-26 13:30:00,40.89,40.89,40.85,40.89,23600.0,34.2494,34.2494,34.2159,34.2494,23600.0
2018-04-26 13:35:00,40.88,40.89,40.87,40.89,29164.0,34.241,34.2494,34.2326,34.2494,29164.0
2018-04-26 13:40:00,40.89,40.89,40.86,40.89,54544.0,34.2494,34.2494,34.2242,34.2494,54544.0
2018-04-26 13:45:00,40.89,40.89,40.83,40.85,52268.0,34.2494,34.2494,34.1991,34.2159,52268.0
2018-04-26 13:50:00,40.85,40.86,40.84,40.86,24660.0,34.2159,34.2242,34.2075,34.2242,24660.0
2018-04-26 13:55:00,40.86,40.88,40.83,40.83,38132.0,34.2242,34.241,34.1991,34.1991,38132.0
2018-04-26 14:00:00,40.84,40.87,40.83,40.87,28292.0,34.2075,34.2326,34.1991,34.2326,28292.0
2018-04-26 14:05:00,40.87,40.87,40.85,40.86,17940.0,34.2326,34.2326,34.2159,34.2242,17940.0
2018-04-26 14:10:00,40.85,40.9,40.85,40.89,130416.0,34.2159,34.2577,34.2159,34.2494,130416.0
2018-04-26 14:15:00,40.89,40.89,40.86,40.88,35604.0,34.2494,34.2494,34.2242,34.241,35604.0
2018-04-26 14:20:00,40.89,40.92,40.88,40.92,29860.0,34.2494,34.2745,34.241,34.2745,29860.0
2018-04-26 14:25:00,40.92,40.97,40.91,40.96,37148.0,34.2745,34.3164,34.2661,34.308,37148.0
2018-04-26 14:30:00,40.96,40.96,40.92,40.92,61132.0,34.308,34.308,34.2745,34.2745,61132.0
2018-04-26 14:35:00,40.93,40.93,40.88,40.88,87048.0,34.2829,34.2829,34.241,34.241,87048.0
2018-04-26 14:40:00,40.89,40.89,40.85,40.89,344548.0,34.2494,34.2494,34.2159,34.2494,344548.0
2018-04-26 14:45:00,40.89,40.89,40.83,40.83,135804.0,34.2494,34.2494,34.1991,34.1991,135804.0
2018-04-26 14:50:00,40.83,40.84,40.8,40.83,88176.0,34.1991,34.2075,34.174,34.1991,88176.0
2018-04-26 14:55:00,40.83,40.83,40.8,40.81,43044.0,34.1991,34.1991,34.174,34.1824,43044.0
2018-04-26 15:00:00,40.81,40.85,40.81,40.83,84588.0,34.1824,34.2159,34.1824,34.1991,84588.0
2018-04-26 15:05:00,40.83,40.84,40.81,40.83,72096.0,34.1991,34.2075,34.1824,34.1991,72096.0
2018-04-26 15:10:00,40.83,40.88,40.83,40.87,365712.0,34.1991,34.241,34.1991,34.2326,365712.0
2018-04-26 15:15:00,40.87,40.88,40.85,40.85,52904.0,34.2326,34.241,34.2159,34.2159,52904.0
2018-04-26 15:20:00,40.85,40.85,40.77,40.77,45260.0,34.2159,34.2159,34.1488,34.1488,45260.0
2018-04-26 15:25:00,40.78,40.8,40.77,40.8,56152.0,34.1572,34.174,34.1488,34.174,56152.0
2018-04-26 15:30:00,40.79,40.8,40.77,40.79,55744.0,34.1656,34.174,34.1488,34.1656,55744.0
2018-04-26 15:35:00,40.79,40.79,40.76,40.78,65420.0,34.1656,34.1656,34.1405,34.1572,65420.0
2018-04-26 15:40:00,40.77,40.79,40.76,40.78,97324.0,34.1488,34.1656,34.1405,34.1572,97324.0
2018-04-26 15:45:00,40.79,40.8,40.77,40.8,162708.0,34.1656,34.174,34.1488,34.174,162708.0
2018-04-26 15:50:00,40.8,40.81,40.77,40.8,194652.0,34.174,34.1824,34.1488,34.174,194652.0
2018-04-26 15:55:00,40.8,40.83,40.77,40.8,297456.0,34.174,34.1991,34.1488,34.174,297456.0
2018-04-27 09:30:00,40.68,40.71,40.58,40.7,101760.0,34.0735,34.0986,33.9897,34.0902,101760.0
2018-04-27 09:35:00,40.71,40.71,40.62,40.69,56152.0,34.0986,34.0986,34.0232,34.0818,56152.0
2018-04-27 09:40:00,40.7,40.91,40.7,40.9,41412.0,34.0902,34.2661,34.0902,34.2577,41412.0
2018-04-27 09:45:00,40.89,40.89,40.8,40.8,38200.0,34.2494,34.2494,34.174,34.174,38200.0
2018-04-27 09:50:00,40.8,40.83,40.78,40.8,24400.0,34.174,34.1991,34.1572,34.174,24400.0
2018-04-27 09:55:00,40.8,40.81,40.76,40.78,37252.0,34.174,34.1824,34.1405,34.1572,37252.0
2018-04-27 10:00:00,40.79,40.83,40.77,40.8,38592.0,34.1656,34.1991,34.1488,34.174,38592.0
2018-04-27 10:05:00,40.8,40.82,40.77,40.78,22672.0,34.174,34.1907,34.1488,34.1572,22672.0
2018-04-27 10:10:00,40.78,40.79,40.74,40.77,24568.0,34.1572,34.1656,34.1237,34.1488,24568.0
2018-04-27 10:15:00,40.79,40.81,40.77,40.8,17720.0,34.1656,34.1824,34.1488,34.174,17720.0
2018-04-27 10:20:00,40.8,40.85,40.8,40.82,19200.0,34.174,34.2159,34.174,34.1907,19200.0
2018-04-27 10:25:00,40.82,40.88,40.81,40.88,39136.0,34.1907,34.241,34.1824,34.241,39136.0
2018-04-27 10:30:00,40.88,40.9,40.87,40.9,20780.0,34.241,34.2577,34.2326,34.2577,20780.0
2018-04-27 10:35:00,40.9,40.92,40.88,40.88,25972.0,34.2577,34.2745,34.241,34.241,25972.0
2018-04-27 10:40:00,40.87,40.87,40.84,40.84,10808.0,34.2326,34.2326,34.2075,34.2075,10808.0
2018-04-27 10:45:00,40.85,40.86,40.84,40.85,14096.0,34.2159,34.2242,34.2075,34.2159,14096.0
2018-04-27 10:50:00,40.85,40.98,40.85,40.97,26512.0,34.2159,34.3247,34.2159,34.3164,26512.0
2018-04-27 10:55:00,40.96,41.05,40.96,41.05,34092.0,34.308,34.3834,34.308,34.3834,34092.0
2018-04-27 11:00:00,41.06,41.07,41.04,41.06,49488.0,34.3918,34.4001,34.375,34.3918,49488.0
2018-04-27 11:05:00,41.07,41.1,41.06,41.09,28176.0,34.4001,34.4253,34.3918,34.4169,28176.0
2018-04-27 11:10:00,41.08,41.1,41.03,41.05,16400.0,34.4085,34.4253,34.3666,34.3834,16400.0
2018-04-27 11:15:00,41.04,41.05,40.99,41.01,27672.0,34.375,34.3834,34.3331,34.3499,27672.0
2018-04-27 11:20:00,41.01,41.05,41.01,41.02,17696.0,34.3499,34.3834,34.3499,34.3582,17696.0
2018-04-27 11:25:00,41.03,41.03,40.99,41.0,23012.0,34.3666,34.3666,34.3331,34.3415,23012.0
2018-04-27 11:30:00,41.0,41.04,41.0,41.02,28232.0,34.3415,34.375,34.3415,34.3582,28232.0
2018-04-27 11:35:00,41.03,41.04,40.98,41.0,27852.0,34.3666,34.375,34.3247,34.3415,27852.0
2018-04-27 11:40:00,41.01,41.02,40.99,40.99,36920.0,34.3499,34.3582,34.3331,34.3331,36920.0
2018-04-27 11:45:00,41.0,41.03,40.99,41.02,45288.0,34.3415,34.3666,34.3331,34.3582,45288.0
2018-04-27 11:50:00,41.03,41.03,40.96,40.99,17600.0,34.3666,34.3666,34.308,34.3331,17600.0
2018-04-27 11:55:00,41.01,41.02,40.97,41.0,12800.0,34.3499,34.3582,34.3164,34.3415,12800.0
2018-04-27 12:00:00,41.0,41.02,41.0,41.02,13668.0,34.3415,34.3582,34.3415,34.3582,13668.0
2018-04-27 12:05:00,41.02,41.04,41.0,41.01,30800.0,34.3582,34.375,34.3415,34.3499,30800.0
2018-04-27 12:10:00,41.01,41.02,40.99,40.99,22000.0,34.3499,34.3582,34.3331,34.3331,22000.0
2018-04-27 12:15:00,40.99,41.01,40.99,41.0,23732.0,34.3331,34.3499,34.3331,34.3415,23732.0
2018-04-27 12:20:00,41.0,41.04,41.0,41.02,30748.0,34.3415,34.375,34.3415,34.3582,30748.0
2018-04-27 12:25:00,41.01,41.02,40.99,41.01,33944.0,34.3499,34.3582,34.3331,34.3499,33944.0
2018-04-27 12:30:00,41.0,41.02,41.0,41.0,39848.0,34.3415,34.3582,34.3415,34.3415,39848.0
2018-04-27 12:35:00,41.0,41.02,40.99,40.99,31772.0,34.3415,34.3582,34.3331,34.3331,31772.0
2018-04-27 12:40:00,40.98,40.98,40.97,40.98,16800.0,34.3247,34.3247,34.3164,34.3247,16800.0
2018-04-27 12:45:00,40.97,41.02,40.97,41.01,30284.0,34.3164,34.3582,34.3164,34.3499,30284.0
2018-04-27 12:50:00,41.01,41.05,41.01,41.04,39088.0,34.3499,34.3834,34.3499,34.375,39088.0
2018-04-27 12:55:00,41.06,41.08,41.04,41.06,10136.0,34.3918,34.4085,34.375,34.3918,10136.0
2018-04-27 13:00:00,41.06,41.06,41.02,41.04,37288.0,34.3918,34.3918,34.3582,34.375,37288.0
2018-04-27 13:05:00,41.04,41.07,41.03,41.07,18348.0,34.375,34.4001,34.3666,34.4001,18348.0
2018-04-27 13:10:00,41.09,41.09,41.04,41.05,162056.0,34.4169,34.4169,34.375,34.3834,162056.0
2018-04-27 13:15:00,41.05,41.06,41.04,41.05,10776.0,34.3834,34.3918,34.375,34.3834,10776.0
2018-04-27 13:20:00,41.04,41.07,41.04,41.04,23644.0,34.375,34.4001,34.375,34.375,23644.0
2018-04-27 13:25:00,41.05,41.05,41.03,41.04,23140.0,34.3834,34.3834,34.3666,34.375,23140.0
2018-04-27 13:30:00,41.04,41.05,41.02,41.05,10268.0,34.375,34.3834,34.3582,34.3834,10268.0
2018-04-27 13:35:00,41.03,41.04,40.99,40.99,26332.0,34.3666,34.375,34.3331,34.3331,26332.0
2018-04-27 13:40:00,40.99,41.02,40.96,41.02,37520.0,34.3331,34.3582,34.308,34.3582,37520.0
2018-04-27 13:45:00,41.02,41.02,40.97,40.98,24264.0,34.3582,34.3582,34.3164,34.3247,24264.0
2018-04-27 13:50:00,40.99,40.99,40.95,40.96,11960.0,34.3331,34.3331,34.2996,34.308,11960.0
2018-04-27 13:55:00,40.97,40.99,40.95,40.99,24064.0,34.3164,34.3331,34.2996,34.3331,24064.0
2018-04-27 14:00:00,41.0,41.0,40.93,40.95,36236.0,34.3415,34.3415,34.2829,34.2996,36236.0
2018-04-27 14:05:00,40.95,40.96,40.92,40.94,22892.0,34.2996,34.308,34.2745,34.2912,22892.0
2018-04-27 14:10:00,40.94,40.95,40.91,40.91,23540.0,34.2912,34.2996,34.2661,34.2661,23540.0
2018-04-27 14:15:00,40.91,40.91,40.88,40.9,32740.0,34.2661,34.2661,34.241,34.2577,32740.0
2018-04-27 14:20:00,40.89,40.89,40.87,40.87,19988.0,34.2494,34.2494,34.2326,34.2326,19988.0
2018-04-27 14:25:00,40.88,40.89,40.87,40.88,15720.0,34.241,34.2494,34.2326,34.241,15720.0
2018-04-27 14:30:00,40.88,40.91,40.85,40.87,34220.0,34.241,34.2661,34.2159,34.2326,34220.0
2018-04-27 14:35:00,40.86,40.87,40.85,40.85,31280.0,34.2242,34.2326,34.2159,34.2159,31280.0
2018-04-27 14:40:00,40.85,40.86,40.83,40.85,37348.0,34.2159,34.2242,34.1991,34.2159,37348.0
2018-04-27 14:45:00,40.85,40.9,40.85,40.9,23532.0,34.2159,34.2577,34.2159,34.2577,23532.0
2018-04-27 14:50:00,40.89,40.93,40.89,40.91,35408.0,34.2494,34.2829,34.2494,34.2661,35408.0
2018-04-27 14:55:00,40.91,40.94,40.91,40.94,46312.0,34.2661,34.2912,34.2661,34.2912,46312.0
2018-04-27 15:00:00,40.94,40.94,40.91,40.93,42364.0,34.2912,34.2912,34.2661,34.2829,42364.0
2018-04-27 15:05:00,40.93,40.95,40.91,40.91,43952.0,34.2829,34.2996,34.2661,34.2661,43952.0
2018-04-27 15:10:00,40.91,40.96,40.91,40.96,45172.0,34.2661,34.308,34.2661,34.308,45172.0
2018-04-27 15:15:00,40.94,40.94,40.92,40.92,47444.0,34.2912,34.2912,34.2745,34.2745,47444.0
2018-04-27 15:20:00,40.92,40.99,40.92,40.97,44312.0,34.2745,34.3331,34.2745,34.3164,44312.0
2018-04-27 15:25:00,40.97,40.98,40.96,40.97,47296.0,34.3164,34.3247,34.308,34.3164,47296.0
2018-04-27 15:30:00,40.96,40.97,40.92,40.93,83264.0,34.308,34.3164,34.2745,34.2829,83264.0
2018-04-27 15:35:00,40.93,40.97,40.92,40.95,101000.0,34.2829,34.3164,34.2745,34.2996,101000.0
2018-04-27 15:40:00,40.95,40.99,40.91,40.93,107476.0,34.2996,34.3331,34.2661,34.2829,107476.0
2018-04-27 15:45:00,40.93,40.99,40.93,40.99,130656.0,34.2829,34.3331,34.2829,34.3331,130656.0
2018-04-27 15:50:00,41.0,41.04,40.99,41.01,201412.0,34.3415,34.375,34.3331,34.3499,201412.0
2018-04-27 15:55:00,41.02,41.05,40.99,41.0,396784.0,34.3582,34.3834,34.3331,34.3415,396784.0
2018-04-30 09:30:00,41.07,41.21,41.03,41.14,98172.0,34.4001,34.5174,34.3666,34.4588,98172.0
2018-04-30 09:35:00,41.17,41.2,41.02,41.05,27280.0,34.4839,34.509,34.3582,34.3834,27280.0
2018-04-30 09:40:00,41.07,41.16,41.07,41.14,63420.0,34.4001,34.4755,34.4001,34.4588,63420.0
2018-04-30 09:45:00,41.14,41.16,41.06,41.06,56416.0,34.4588,34.4755,34.3918,34.3918,56416.0
2018-04-30 09:50:00,41.07,41.09,41.01,41.09,80736.0,34.4001,34.4169,34.3499,34.4169,80736.0
2018-04-30 09:55:00,41.07,41.16,41.07,41.14,60396.0,34.4001,34.4755,34.4001,34.4588,60396.0
2018-04-30 10:00:00,41.13,41.17,41.1,41.17,54648.0,34.4504,34.4839,34.4253,34.4839,54648.0
2018-04-30 10:05:00,41.17,41.2,41.15,41.19,48816.0,34.4839,34.509,34.4671,34.5006,48816.0
2018-04-30 10:10:00,41.19,41.22,41.17,41.2,43840.0,34.5006,34.5258,34.4839,34.509,43840.0
2018-04-30 10:15:00,41.2,41.2,41.14,41.18,29796.0,34.509,34.509,34.4588,34.4923,29796.0
2018-04-30 10:20:00,41.18,41.22,41.17,41.22,21904.0,34.4923,34.5258,34.4839,34.5258,21904.0
2018-04-30 10:25:00,41.22,41.24,41.12,41.12,32312.0,34.5258,34.5425,34.442,34.442,32312.0
2018-04-30 10:30:00,41.12,41.17,41.12,41.15,27508.0,34.442,34.4839,34.442,34.4671,27508.0
2018-04-30 10:35:00,41.13,41.17,41.12,41.13,30012.0,34.4504,34.4839,34.442,34.4504,30012.0
2018-04-30 10:40:00,41.13,41.17,41.1,41.13,26376.0,34.4504,34.4839,34.4253,34.4504,26376.0
2018-04-30 10:45:00,41.14,41.15,41.11,41.14,59468.0,34.4588,34.4671,34.4336,34.4588,59468.0
2018-04-30 10:50:00,41.13,41.15,41.1,41.12,36920.0,34.4504,34.4671,34.4253,34.442,36920.0
2018-04-30 10:55:00,41.11,41.11,41.01,41.02,63048.0,34.4336,34.4336,34.3499,34.3582,63048.0
2018-04-30 11:00:00,41.02,41.03,40.98,41.0,65504.0,34.3582,34.3666,34.3247,34.3415,65504.0
2018-04-30 11:05:00,41.0,41.07,40.99,41.03,58052.0,34.3415,34.4001,34.3331,34.3666,58052.0
2018-04-30 11:10:00,41.03,41.05,41.02,41.02,52948.0,34.3666,34.3834,34.3582,34.3582,52948.0
2018-04-30 11:15:00,41.02,41.08,41.01,41.08,23048.0,34.3582,34.4085,34.3499,34.4085,23048.0
2018-04-30 11:20:00,41.07,41.07,41.03,41.07,30872.0,34.4001,34.4001,34.3666,34.4001,30872.0
2018-04-30 11:25:00,41.07,41.08,41.02,41.03,26908.0,34.4001,34.4085,34.3582,34.3666,26908.0
2018-04-30 11:30:00,41.03,41.07,41.01,41.01,56000.0,34.3666,34.4001,34.3499,34.3499,56000.0
2018-04-30 11:35:00,41.01,41.04,41.01,41.02,39796.0,34.3499,34.375,34.3499,34.3582,39796.0
2018-04-30 11:40:00,41.02,41.06,41.01,41.04,57416.0,34.3582,34.3918,34.3499,34.375,57416.0
2018-04-30 11:45:00,41.04,41.12,41.02,41.09,1457196.0,34.375,34.442,34.3582,34.4169,1457196.0
2018-04-30 11:50:00,41.1,41.15,41.1,41.13,43776.0,34.4253,34.4671,34.4253,34.4504,43776.0
2018-04-30 11:55:00,41.13,41.15,41.1,41.1,39864.0,34.4504,34.4671,34.4253,34.4253,39864.0
2018-04-30 12:00:00,41.1,41.13,41.08,41.12,33168.0,34.4253,34.4504,34.4085,34.442,33168.0
2018-04-30 12:05:00,41.13,41.19,41.13,41.19,35568.0,34.4504,34.5006,34.4504,34.5006,35568.0
2018-04-30 12:10:00,41.18,41.19,41.13,41.16,29800.0,34.4923,34.5006,34.4504,34.4755,29800.0
2018-04-30 12:15:00,41.15,41.17,41.12,41.12,16984.0,34.4671,34.4839,34.442,34.442,16984.0
2018-04-30 12:20:00,41.13,41.13,41.12,41.13,36540.0,34.4504,34.4504,34.442,34.4504,36540.0
2018-04-30 12:25:00,41.13,41.14,41.08,41.08,27828.0,34.4504,34.4588,34.4085,34.4085,27828.0
2018-04-30 12:30:00,41.09,41.1,41.07,41.09,13600.0,34.4169,34.4253,34.4001,34.4169,13600.0
2018-04-30 12:35:00,41.1,41.1,41.07,41.09,30336.0,34.4253,34.4253,34.4001,34.4169,30336.0
2018-04-30 12:40:00,41.08,41.11,41.08,41.09,35804.0,34.4085,34.4336,34.4085,34.4169,35804.0
2018-04-30 12:45:00,41.09,41.1,41.08,41.09,11364.0,34.4169,34.4253,34.4085,34.4169,11364.0
2018-04-30 12:50:00,41.09,41.1,41.06,41.06,22800.0,34.4169,34.4253,34.3918,34.3918,22800.0
2018-04-30 12:55:00,41.06,41.07,41.06,41.06,10132.0,34.3918,34.4001,34.3918,34.3918,10132.0
2018-04-30 13:00:00,41.06,41.08,41.05,41.06,18324.0,34.3918,34.4085,34.3834,34.3918,18324.0
2018-04-30 13:05:00,41.06,41.08,41.05,41.06,23900.0,34.3918,34.4085,34.3834,34.3918,23900.0
2018-04-30 13:10:00,41.06,41.06,41.02,41.03,14332.0,34.3918,34.3918,34.3582,34.3666,14332.0
2018-04-30 13:15:00,41.02,41.08,40.99,41.05,34356.0,34.3582,34.4085,34.3331,34.3834,34356.0
2018-04-30 13:20:00,41.04,41.06,41.02,41.04,16000.0,34.375,34.3918,34.3582,34.375,16000.0
2018-04-30 13:25:00,41.06,41.09,41.06,41.07,9500.0,34.3918,34.4169,34.3918,34.4001,9500.0
2018-04-30 13:30:00,41.08,41.09,41.06,41.06,30384.0,34.4085,34.4169,34.3918,34.3918,30384.0
2018-04-30 13:35:00,41.07,41.09,41.06,41.08,22312.0,34.4001,34.4169,34.3918,34.4085,22312.0
2018-04-30 13:40:00,41.09,41.11,41.08,41.1,19428.0,34.4169,34.4336,34.4085,34.4253,19428.0
2018-04-30 13:45:00,41.1,41.11,41.08,41.08,17496.0,34.4253,34.4336,34.4085,34.4085,17496.0
2018-04-30 13:50:00,41.09,41.1,41.07,41.07,29140.0,34.4169,34.4253,34.4001,34.4001,29140.0
2018-04-30 13:55:00,41.09,41.09,41.07,41.07,16800.0,34.4169,34.4169,34.4001,34.4001,16800.0
2018-04-30 14:00:00,41.07,41.07,41.04,41.04,26408.0,34.4001,34.4001,34.375,34.375,26408.0
2018-04-30 14:05:00,41.03,41.04,40.99,41.01,47152.0,34.3666,34.375,34.3331,34.3499,47152.0
2018-04-30 14:10:00,41.0,41.05,40.99,41.04,68488.0,34.3415,34.3834,34.3331,34.375,68488.0
2018-04-30 14:15:00,41.04,41.05,41.01,41.03,25008.0,34.375,34.3834,34.3499,34.3666,25008.0
2018-04-30 14:20:00,41.03,41.07,41.03,41.04,30644.0,34.3666,34.4001,34.3666,34.375,30644.0
2018-04-30 14:25:00,41.04,41.05,41.02,41.03,23300.0,34.375,34.3834,34.3582,34.3666,23300.0
2018-04-30 14:30:00,41.03,41.03,41.02,41.02,79396.0,34.3666,34.3666,34.3582,34.3582,79396.0
2018-04-30 14:35:00,41.02,41.05,41.02,41.02,42532.0,34.3582,34.3834,34.3582,34.3582,42532.0
2018-04-30 14:40:00,41.03,41.03,41.01,41.03,26800.0,34.3666,34.3666,34.3499,34.3666,26800.0
2018-04-30 14:45:00,41.02,41.04,41.0,41.04,71160.0,34.3582,34.375,34.3415,34.375,71160.0
2018-04-30 14:50:00,41.04,41.04,41.0,41.02,28584.0,34.375,34.375,34.3415,34.3582,28584.0
2018-04-30 14:55:00,41.02,41.04,41.01,41.02,32896.0,34.3582,34.375,34.3499,34.3582,32896.0
2018-04-30 15:00:00,41.02,41.02,40.97,40.99,24428.0,34.3582,34.3582,34.3164,34.3331,24428.0
2018-04-30 15:05:00,40.98,41.01,40.98,40.98,41040.0,34.3247,34.3499,34.3247,34.3247,41040.0
2018-04-30 15:10:00,40.98,41.02,40.98,41.01,54008.0,34.3247,34.3582,34.3247,34.3499,54008.0
2018-04-30 15:15:00,41.01,41.02,41.0,41.02,36412.0,34.3499,34.3582,34.3415,34.3582,36412.0
2018-04-30 15:20:00,41.01,41.02,40.97,40.97,59604.0,34.3499,34.3582,34.3164,34.3164,59604.0
2018-04-30 15:25:00,40.97,40.99,40.97,40.98,102492.0,34.3164,34.3331,34.3164,34.3247,102492.0
2018-04-30 15:30:00,40.98,41.0,40.96,41.0,80932.0,34.3247,34.3415,34.308,34.3415,80932.0
2018-04-30 15:35:00,40.99,41.05,40.99,41.04,93552.0,34.3331,34.3834,34.3331,34.375,93552.0
2018-04-30 15:40:00,41.04,41.05,41.03,41.05,117016.0,34.375,34.3834,34.3666,34.3834,117016.0
2018-04-30 15:45:00,41.04,41.07,41.01,41.03,175724.0,34.375,34.4001,34.3499,34.3666,175724.0
2018-04-30 15:50:00,41.03,41.05,41.02,41.02,262796.0,34.3666,34.3834,34.3582,34.3582,262796.0
2018-04-30 15:55:00,41.02,41.02,40.95,40.97,333864.0,34.3582,34.3582,34.2996,34.3164,333864.0
2018-05-01 09:30:00,40.92,40.94,40.77,40.78,129864.0,34.2745,34.2912,34.1488,34.1572,129864.0
2018-05-01 09:35:00,40.77,40.9,40.73,40.85,32244.0,34.1488,34.2577,34.1153,34.2159,32244.0
2018-05-01 09:40:00,40.87,40.88,40.81,40.85,49388.0,34.2326,34.241,34.1824,34.2159,49388.0
2018-05-01 09:45:00,40.83,40.84,40.79,40.8,18084.0,34.1991,34.2075,34.1656,34.174,18084.0
2018-05-01 09:50:00,40.81,40.85,40.81,40.83,64688.0,34.1824,34.2159,34.1824,34.1991,64688.0
2018-05-01 09:55:00,40.83,40.88,40.83,40.86,34792.0,34.1991,34.241,34.1991,34.2242,34792.0
2018-05-01 10:00:00,40.87,40.89,40.82,40.89,38512.0,34.2326,34.2494,34.1907,34.2494,38512.0
2018-05-01 10:05:00,40.89,40.89,40.81,40.86,28844.0,34.2494,34.2494,34.1824,34.2242,28844.0
2018-05-01 10:10:00,40.88,40.89,40.85,40.89,26648.0,34.241,34.2494,34.2159,34.2494,26648.0
2018-05-01 10:15:00,40.89,40.9,40.87,40.88,73656.0,34.2494,34.2577,34.2326,34.241,73656.0
2018-05-01 10:20:00,40.88,40.89,40.83,40.83,49848.0,34.241,34.2494,34.1991,34.1991,49848.0
2018-05-01 10:25:00,40.84,40.84,40.81,40.82,30908.0,34.2075,34.2075,34.1824,34.1907,30908.0
2018-05-01 10:30:00,40.82,40.85,40.81,40.81,33200.0,34.1907,34.2159,34.1824,34.1824,33200.0
2018-05-01 10:35:00,40.82,40.85,40.81,40.84,49084.0,34.1907,34.2159,34.1824,34.2075,49084.0
2018-05-01 10:40:00,40.84,40.84,40.81,40.83,22540.0,34.2075,34.2075,34.1824,34.1991,22540.0
2018-05-01 10:45:00,40.83,40.88,40.83,40.85,24224.0,34.1991,34.241,34.1991,34.2159,24224.0
2018-05-01 10:50:00,40.85,40.9,40.84,40.88,30980.0,34.2159,34.2577,34.2075,34.241,30980.0
2018-05-01 10:55:00,40.9,40.91,40.88,40.9,27024.0,34.2577,34.2661,34.241,34.2577,27024.0
2018-05-01 11:00:00,40.9,40.91,40.85,40.85,28208.0,34.2577,34.2661,34.2159,34.2159,28208.0
2018-05-01 11:05:00,40.85,40.88,40.82,40.85,22780.0,34.2159,34.241,34.1907,34.2159,22780.0
2018-05-01 11:10:00,40.84,40.86,40.83,40.85,7488.0,34.2075,34.2242,34.1991,34.2159,7488.0
2018-05-01 11:15:00,40.84,40.87,40.84,40.87,22868.0,34.2075,34.2326,34.2075,34.2326,22868.0
2018-05-01 11:20:00,40.87,40.9,40.83,40.85,34456.0,34.2326,34.2577,34.1991,34.2159,34456.0
2018-05-01 11:25:00,40.85,40.89,40.85,40.88,31416.0,34.2159,34.2494,34.2159,34.241,31416.0
2018-05-01 11:30:00,40.88,40.91,40.87,40.87,20104.0,34.241,34.2661,34.2326,34.2326,20104.0
2018-05-01 11:35:00,40.86,40.91,40.86,40.9,31912.0,34.2242,34.2661,34.2242,34.2577,31912.0
2018-05-01 11:40:00,40.9,40.94,40.89,40.94,24572.0,34.2577,34.2912,34.2494,34.2912,24572.0
2018-05-01 11:45:00,40.93,40.94,40.89,40.89,13416.0,34.2829,34.2912,34.2494,34.2494,13416.0
2018-05-01 11:50:00,40.9,40.93,40.89,40.91,34380.0,34.2577,34.2829,34.2494,34.2661,34380.0
2018-05-01 11:55:00,40.91,40.92,40.88,40.92,36884.0,34.2661,34.2745,34.241,34.2745,36884.0
2018-05-01 12:00:00,40.91,40.91,40.85,40.87,42372.0,34.2661,34.2661,34.2159,34.2326,42372.0
2018-05-01 12:05:00,40.85,40.86,40.81,40.82,29336.0,34.2159,34.2242,34.1824,34.1907,29336.0
2018-05-01 12:10:00,40.82,40.83,40.8,40.8,11796.0,34.1907,34.1991,34.174,34.174,11796.0
2018-05-01 12:15:00,40.81,40.83,40.8,40.81,13244.0,34.1824,34.1991,34.174,34.1824,13244.0
2018-05-01 12:20:00,40.8,40.8,40.79,40.79,14960.0,34.174,34.174,34.1656,34.1656,14960.0
2018-05-01 12:25:00,40.78,40.82,40.77,40.81,17716.0,34.1572,34.1907,34.1488,34.1824,17716.0
2018-05-01 12:30:00,40.79,40.81,40.78,40.8,20584.0,34.1656,34.1824,34.1572,34.174,20584.0
2018-05-01 12:35:00,40.82,40.82,40.79,40.8,9600.0,34.1907,34.1907,34.1656,34.174,9600.0
2018-05-01 12:40:00,40.81,40.82,40.8,40.82,24516.0,34.1824,34.1907,34.174,34.1907,24516.0
2018-05-01 12:45:00,40.82,40.83,40.8,40.81,27028.0,34.1907,34.1991,34.174,34.1824,27028.0
2018-05-01 12:50:00,40.81,40.82,40.79,40.8,36140.0,34.1824,34.1907,34.1656,34.174,36140.0
2018-05-01 12:55:00,40.79,40.81,40.78,40.78,14800.0,34.1656,34.1824,34.1572,34.1572,14800.0
2018-05-01 13:00:00,40.77,40.77,40.75,40.76,12192.0,34.1488,34.1488,34.1321,34.1405,12192.0
2018-05-01 13:05:00,40.74,40.75,40.72,40.72,18896.0,34.1237,34.1321,34.107,34.107,18896.0
2018-05-01 13:10:00,40.72,40.73,40.71,40.72,26352.0,34.107,34.1153,34.0986,34.107,26352.0
2018-05-01 13:15:00,40.71,40.74,40.71,40.74,24296.0,34.0986,34.1237,34.0986,34.1237,24296.0
2018-05-01 13:20:00,40.74,40.76,40.74,40.76,14140.0,34.1237,34.1405,34.1237,34.1405,14140.0
2018-05-01 13:25:00,40.74,40.79,40.74,40.79,15216.0,34.1237,34.1656,34.1237,34.1656,15216.0
2018-05-01 13:30:00,40.79,40.8,40.77,40.8,14816.0,34.1656,34.174,34.1488,34.174,14816.0
2018-05-01 13:35:00,40.8,40.83,40.79,40.83,16436.0,34.174,34.1991,34.1656,34.1991,16436.0
2018-05-01 13:40:00,40.83,40.83,40.81,40.82,18500.0,34.1991,34.1991,34.1824,34.1907,18500.0
2018-05-01 13:45:00,40.82,40.88,40.82,40.85,26156.0,34.1907,34.241,34.1907,34.2159,26156.0
2018-05-01 13:50:00,40.85,40.86,40.84,40.86,18080.0,34.2159,34.2242,34.2075,34.2242,18080.0
2018-05-01 13:55:00,40.87,40.88,40.86,40.88,23744.0,34.2326,34.241,34.2242,34.241,23744.0
2018-05-01 14:00:00,40.88,40.89,40.87,40.88,34728.0,34.241,34.2494,34.2326,34.241,34728.0
2018-05-01 14:05:00,40.88,40.89,40.87,40.89,21092.0,34.241,34.2494,34.2326,34.2494,21092.0
2018-05-01 14:10:00,40.9,40.92,40.88,40.88,43020.0,34.2577,34.2745,34.241,34.241,43020.0
2018-05-01 14:15:00,40.88,40.88,40.86,40.86,17508.0,34.241,34.241,34.2242,34.2242,17508.0
2018-05-01 14:20:00,40.86,40.87,40.83,40.84,23880.0,34.2242,34.2326,34.1991,34.2075,23880.0
2018-05-01 14:25:00,40.84,40.84,40.8,40.81,14788.0,34.2075,34.2075,34.174,34.1824,14788.0
2018-05-01 14:30:00,40.81,40.84,40.8,40.83,28576.0,34.1824,34.2075,34.174,34.1991,28576.0
2018-05-01 14:35:00,40.83,40.85,40.82,40.83,22012.0,34.1991,34.2159,34.1907,34.1991,22012.0
2018-05-01 14:40:00,40.83,40.85,40.82,40.84,41892.0,34.1991,34.2159,34.1907,34.2075,41892.0
2018-05-01 14:45:00,40.83,40.85,40.83,40.83,31448.0,34.1991,34.2159,34.1991,34.1991,31448.0
2018-05-01 14:50:00,40.82,40.83,40.81,40.81,20092.0,34.1907,34.1991,34.1824,34.1824,20092.0
2018-05-01 14:55:00,40.81,40.82,40.79,40.79,35664.0,34.1824,34.1907,34.1656,34.1656,35664.0
2018-05-01 15:00:00,40.79,40.81,40.78,40.79,19688.0,34.1656,34.1824,34.1572,34.1656,19688.0
2018-05-01 15:05:00,40.8,40.8,40.78,40.8,25420.0,34.174,34.174,34.1572,34.174,25420.0
2018-05-01 15:10:00,40.79,40.8,40.77,40.78,30856.0,34.1656,34.174,34.1488,34.1572,30856.0
2018-05-01 15:15:00,40.78,40.79,40.74,40.74,59704.0,34.1572,34.1656,34.1237,34.1237,59704.0
2018-05-01 15:20:00,40.75,40.75,40.71,40.74,30048.0,34.1321,34.1321,34.0986,34.1237,30048.0
2018-05-01 15:25:00,40.75,40.77,40.7,40.7,47172.0,34.1321,34.1488,34.0902,34.0902,47172.0
2018-05-01 15:30:00,40.7,40.75,40.7,40.74,42632.0,34.0902,34.1321,34.0902,34.1237,42632.0
2018-05-01 15:35:00,40.74,40.75,40.7,40.71,55440.0,34.1237,34.1321,34.0902,34.0986,55440.0
2018-05-01 15:40:00,40.7,40.72,40.69,40.71,100424.0,34.0902,34.107,34.0818,34.0986,100424.0
2018-05-01 15:45:00,40.71,40.72,40.7,40.71,70688.0,34.0986,34.107,34.0902,34.0986,70688.0
2018-05-01 15:50:00,40.71,40.74,40.71,40.71,146720.0,34.0986,34.1237,34.0986,34.0986,146720.0
2018-05-01 15:55:00,40.72,40.81,40.71,40.79,378668.0,34.107,34.1824,34.0986,34.1656,378668.0
2018-05-02 09:30:00,40.87,41.01,40.79,40.8,240424.0,34.2326,34.3499,34.1656,34.174,240424.0
2018-05-02 09:35:00,40.79,40.85,40.77,40.78,78564.0,34.1656,34.2159,34.1488,34.1572,78564.0
2018-05-02 09:40:00,40.8,40.85,40.76,40.8,78896.0,34.174,34.2159,34.1405,34.174,78896.0
2018-05-02 09:45:00,40.82,40.89,40.8,40.85,108892.0,34.1907,34.2494,34.174,34.2159,108892.0
2018-05-02 09:50:00,40.84,40.85,40.79,40.82,105516.0,34.2075,34.2159,34.1656,34.1907,105516.0
2018-05-02 09:55:00,40.82,40.85,40.77,40.82,172004.0,34.1907,34.2159,34.1488,34.1907,172004.0
2018-05-02 10:00:00,40.79,40.87,40.77,40.78,207392.0,34.1656,34.2326,34.1488,34.1572,207392.0
2018-05-02 10:05:00,40.77,40.77,40.71,40.75,104296.0,34.1488,34.1488,34.0986,34.1321,104296.0
2018-05-02 10:10:00,40.74,40.84,40.72,40.84,185980.0,34.1237,34.2075,34.107,34.2075,185980.0
2018-05-02 10:15:00,40.84,40.88,40.82,40.85,66700.0,34.2075,34.241,34.1907,34.2159,66700.0
2018-05-02 10:20:00,40.85,40.88,40.82,40.83,70160.0,34.2159,34.241,34.1907,34.1991,70160.0
2018-05-02 10:25:00,40.83,40.84,40.79,40.84,77032.0,34.1991,34.2075,34.1656,34.2075,77032.0
2018-05-02 10:30:00,40.84,40.85,40.79,40.82,78344.0,34.2075,34.2159,34.1656,34.1907,78344.0
2018-05-02 10:35:00,40.81,40.9,40.81,40.88,118372.0,34.1824,34.2577,34.1824,34.241,118372.0
2018-05-02 10:40:00,40.88,40.91,40.84,40.85,97164.0,34.241,34.2661,34.2075,34.2159,97164.0
2018-05-02 10:45:00,40.85,40.95,40.85,40.88,176552.0,34.2159,34.2996,34.2159,34.241,176552.0
2018-05-02 10:50:00,40.9,40.96,40.89,40.93,39292.0,34.2577,34.308,34.2494,34.2829,39292.0
2018-05-02 10:55:00,40.94,41.04,40.94,41.02,39400.0,34.2912,34.375,34.2912,34.3582,39400.0
2018-05-02 11:00:00,41.02,41.02,40.96,40.97,71192.0,34.3582,34.3582,34.308,34.3164,71192.0
2018-05-02 11:05:00,40.98,40.99,40.97,40.99,55352.0,34.3247,34.3331,34.3164,34.3331,55352.0
2018-05-02 11:10:00,40.99,41.01,40.92,40.92,44504.0,34.3331,34.3499,34.2745,34.2745,44504.0
2018-05-02 11:15:00,40.93,40.93,40.83,40.84,49620.0,34.2829,34.2829,34.1991,34.2075,49620.0
2018-05-02 11:20:00,40.85,40.9,40.83,40.89,65980.0,34.2159,34.2577,34.1991,34.2494,65980.0
2018-05-02 11:25:00,40.89,40.89,40.84,40.85,42796.0,34.2494,34.2494,34.2075,34.2159,42796.0
2018-05-02 11:30:00,40.83,40.86,40.81,40.83,66336.0,34.1991,34.2242,34.1824,34.1991,66336.0
2018-05-02 11:35:00,40.84,40.86,40.84,40.84,38224.0,34.2075,34.2242,34.2075,34.2075,38224.0
2018-05-02 11:40:00,40.84,40.86,40.82,40.86,150924.0,34.2075,34.2242,34.1907,34.2242,150924.0
2018-05-02 11:45:00,40.85,40.87,40.8,40.81,68988.0,34.2159,34.2326,34.174,34.1824,68988.0
2018-05-02 11:50:00,40.81,40.82,40.8,40.81,100708.0,34.1824,34.1907,34.174,34.1824,100708.0
2018-05-02 11:55:00,40.81,40.82,40.78,40.79,91456.0,34.1824,34.1907,34.1572,34.1656,91456.0
2018-05-02 12:00:00,40.78,40.81,40.74,40.81,67064.0,34.1572,34.1824,34.1237,34.1824,67064.0
2018-05-02 12:05:00,40.81,40.83,40.78,40.82,97304.0,34.1824,34.1991,34.1572,34.1907,97304.0
2018-05-02 12:10:00,40.82,40.85,40.81,40.82,266864.0,34.1907,34.2159,34.1824,34.1907,266864.0
2018-05-02 12:15:00,40.82,40.84,40.8,40.81,112008.0,34.1907,34.2075,34.174,34.1824,112008.0
2018-05-02 12:20:00,40.81,40.84,40.8,40.84,73196.0,34.1824,34.2075,34.174,34.2075,73196.0
2018-05-02 12:25:00,40.84,40.85,40.82,40.83,60264.0,34.2075,34.2159,34.1907,34.1991,60264.0
2018-05-02 12:30:00,40.83,40.85,40.82,40.84,45520.0,34.1991,34.2159,34.1907,34.2075,45520.0
2018-05-02 12:35:00,40.85,40.86,40.83,40.83,30592.0,34.2159,34.2242,34.1991,34.1991,30592.0
2018-05-02 12:40:00,40.84,40.85,40.82,40.83,47660.0,34.2075,34.2159,34.1907,34.1991,47660.0
2018-05-02 12:45:00,40.83,40.88,40.82,40.86,40476.0,34.1991,34.241,34.1907,34.2242,40476.0
2018-05-02 12:50:00,40.85,40.87,40.85,40.86,26224.0,34.2159,34.2326,34.2159,34.2242,26224.0
2018-05-02 12:55:00,40.86,40.86,40.83,40.85,43168.0,34.2242,34.2242,34.1991,34.2159,43168.0
2018-05-02 13:00:00,40.84,40.87,40.84,40.84,27668.0,34.2075,34.2326,34.2075,34.2075,27668.0
2018-05-02 13:05:00,40.85,40.88,40.84,40.86,39672.0,34.2159,34.241,34.2075,34.2242,39672.0
2018-05-02 13:10:00,40.87,40.9,40.86,40.88,33024.0,34.2326,34.2577,34.2242,34.241,33024.0
2018-05-02 13:15:00,40.88,40.9,40.85,40.9,20804.0,34.241,34.2577,34.2159,34.2577,20804.0
2018-05-02 13:20:00,40.9,40.96,40.9,40.94,51844.0,34.2577,34.308,34.2577,34.2912,51844.0
2018-05-02 13:25:00,40.94,40.95,40.92,40.92,46804.0,34.2912,34.2996,34.2745,34.2745,46804.0
2018-05-02 13:30:00,40.92,40.92,40.9,40.9,25440.0,34.2745,34.2745,34.2577,34.2577,25440.0
2018-05-02 13:35:00,40.9,40.94,40.9,40.93,49116.0,34.2577,34.2912,34.2577,34.2829,49116.0
2018-05-02 13:40:00,40.93,40.97,40.93,40.96,56600.0,34.2829,34.3164,34.2829,34.308,56600.0
2018-05-02 13:45:00,40.96,40.97,40.94,40.95,36264.0,34.308,34.3164,34.2912,34.2996,36264.0
2018-05-02 13:50:00,40.95,41.01,40.94,40.99,95992.0,34.2996,34.3499,34.2912,34.3331,95992.0
2018-05-02 13:55:00,40.99,41.01,40.94,40.95,46944.0,34.3331,34.3499,34.2912,34.2996,46944.0
2018-05-02 14:00:00,40.94,40.96,40.9,40.94,166124.0,34.2912,34.308,34.2577,34.2912,166124.0
2018-05-02 14:05:00,40.94,40.97,40.91,40.97,64028.0,34.2912,34.3164,34.2661,34.3164,64028.0
2018-05-02 14:10:00,40.97,40.99,40.95,40.95,59116.0,34.3164,34.3331,34.2996,34.2996,59116.0
2018-05-02 14:15:00,40.95,40.97,40.92,40.94,123160.0,34.2996,34.3164,34.2745,34.2912,123160.0
2018-05-02 14:20:00,40.95,40.97,40.92,40.96,70324.0,34.2996,34.3164,34.2745,34.308,70324.0
2018-05-02 14:25:00,40.96,40.98,40.95,40.97,36500.0,34.308,34.3247,34.2996,34.3164,36500.0
2018-05-02 14:30:00,40.97,40.98,40.93,40.93,59908.0,34.3164,34.3247,34.2829,34.2829,59908.0
2018-05-02 14:35:00,40.94,40.95,40.91,40.93,61676.0,34.2912,34.2996,34.2661,34.2829,61676.0
2018-05-02 14:40:00,40.93,40.98,40.92,40.96,86396.0,34.2829,34.3247,34.2745,34.308,86396.0
2018-05-02 14:45:00,40.96,40.96,40.93,40.93,45772.0,34.308,34.308,34.2829,34.2829,45772.0
2018-05-02 14:50:00,40.94,40.95,40.9,40.9,33464.0,34.2912,34.2996,34.2577,34.2577,33464.0
2018-05-02 14:55:00,40.88,40.97,40.85,40.9,132460.0,34.241,34.3164,34.2159,34.2577,132460.0
2018-05-02 15:00:00,40.91,40.91,40.81,40.84,65868.0,34.2661,34.2661,34.1824,34.2075,65868.0
2018-05-02 15:05:00,40.85,40.87,40.83,40.85,63696.0,34.2159,34.2326,34.1991,34.2159,63696.0
2018-05-02 15:10:00,40.84,40.85,40.83,40.84,85900.0,34.2075,34.2159,34.1991,34.2075,85900.0
2018-05-02 15:15:00,40.84,40.85,40.83,40.84,111476.0,34.2075,34.2159,34.1991,34.2075,111476.0
2018-05-02 15:20:00,40.84,40.85,40.82,40.84,258060.0,34.2075,34.2159,34.1907,34.2075,258060.0
2018-05-02 15:25:00,40.84,40.85,40.83,40.84,175920.0,34.2075,34.2159,34.1991,34.2075,175920.0
2018-05-02 15:30:00,40.84,40.85,40.82,40.84,243588.0,34.2075,34.2159,34.1907,34.2075,243588.0
2018-05-02 15:35:00,40.84,40.84,40.77,40.8,182304.0,34.2075,34.2075,34.1488,34.174,182304.0
2018-05-02 15:40:00,40.8,40.81,40.76,40.76,170920.0,34.174,34.1824,34.1405,34.1405,170920.0
2018-05-02 15:45:00,40.75,40.79,40.74,40.74,289168.0,34.1321,34.1656,34.1237,34.1237,289168.0
2018-05-02 15:50:00,40.74,40.78,40.74,40.77,310736.0,34.1237,34.1572,34.1237,34.1488,310736.0
2018-05-02 15:55:00,40.76,40.89,40.76,40.86,616500.0,34.1405,34.2494,34.1405,34.2242,616500.0
2018-05-03 09:30:00,40.71,40.81,40.52,40.63,176896.0,34.0986,34.1824,33.9395,34.0316,176896.0
2018-05-03 09:35:00,40.61,40.66,40.53,40.6,63000.0,34.0148,34.0567,33.9478,34.0065,63000.0
2018-05-03 09:40:00,40.6,40.66,40.57,40.63,77620.0,34.0065,34.0567,33.9813,34.0316,77620.0
2018-05-03 09:45:00,40.63,40.7,40.6,40.66,87876.0,34.0316,34.0902,34.0065,34.0567,87876.0
2018-05-03 09:50:00,40.66,40.67,40.6,40.65,67392.0,34.0567,34.0651,34.0065,34.0483,67392.0
2018-05-03 09:55:00,40.65,40.74,40.65,40.74,52716.0,34.0483,34.1237,34.0483,34.1237,52716.0
2018-05-03 10:00:00,40.72,40.73,40.62,40.63,104536.0,34.107,34.1153,34.0232,34.0316,104536.0
2018-05-03 10:05:00,40.62,40.63,40.48,40.51,171008.0,34.0232,34.0316,33.9059,33.9311,171008.0
2018-05-03 10:10:00,40.5,40.58,40.44,40.55,396664.0,33.9227,33.9897,33.8724,33.9646,396664.0
2018-05-03 10:15:00,40.55,40.58,40.5,40.56,110028.0,33.9646,33.9897,33.9227,33.973,110028.0
2018-05-03 10:20:00,40.56,40.58,40.53,40.56,64796.0,33.973,33.9897,33.9478,33.973,64796.0
2018-05-03 10:25:00,40.56,40.6,40.52,40.52,116460.0,33.973,34.0065,33.9395,33.9395,116460.0
2018-05-03 10:30:00,40.51,40.51,40.45,40.49,407756.0,33.9311,33.9311,33.8808,33.9143,407756.0
2018-05-03 10:35:00,40.47,40.48,40.38,40.44,105772.0,33.8976,33.9059,33.8222,33.8724,105772.0
2018-05-03 10:40:00,40.44,40.46,40.4,40.41,326800.0,33.8724,33.8892,33.8389,33.8473,326800.0
2018-05-03 10:45:00,40.4,40.45,40.38,40.44,99048.0,33.8389,33.8808,33.8222,33.8724,99048.0
2018-05-03 10:50:00,40.45,40.47,40.42,40.46,65852.0,33.8808,33.8976,33.8557,33.8892,65852.0
2018-05-03 10:55:00,40.46,40.59,40.43,40.58,71952.0,33.8892,33.9981,33.8641,33.9897,71952.0
2018-05-03 11:00:00,40.59,40.74,40.59,40.73,59464.0,33.9981,34.1237,33.9981,34.1153,59464.0
2018-05-03 11:05:00,40.74,40.76,40.63,40.65,80936.0,34.1237,34.1405,34.0316,34.0483,80936.0
2018-05-03 11:10:00,40.65,40.71,40.65,40.68,63972.0,34.0483,34.0986,34.0483,34.0735,63972.0
2018-05-03 11:15:00,40.68,40.73,40.67,40.73,105876.0,34.0735,34.1153,34.0651,34.1153,105876.0
2018-05-03 11:20:00,40.72,40.73,40.67,40.67,124524.0,34.107,34.1153,34.0651,34.0651,124524.0
2018-05-03 11:25:00,40.68,40.69,40.66,40.66,45840.0,34.0735,34.0818,34.0567,34.0567,45840.0
2018-05-03 11:30:00,40.66,40.66,40.61,40.64,65644.0,34.0567,34.0567,34.0148,34.04,65644.0
2018-05-03 11:35:00,40.65,40.72,40.63,40.7,88780.0,34.0483,34.107,34.0316,34.0902,88780.0
2018-05-03 11:40:00,40.7,40.75,40.67,40.75,84820.0,34.0902,34.1321,34.0651,34.1321,84820.0
2018-05-03 11:45:00,40.75,40.84,40.74,40.81,61376.0,34.1321,34.2075,34.1237,34.1824,61376.0
2018-05-03 11:50:00,40.81,40.82,40.76,40.8,35352.0,34.1824,34.1907,34.1405,34.174,35352.0
2018-05-03 11:55:00,40.78,40.82,40.75,40.77,31956.0,34.1572,34.1907,34.1321,34.1488,31956.0
2018-05-03 12:00:00,40.78,40.78,40.71,40.77,43056.0,34.1572,34.1572,34.0986,34.1488,43056.0
2018-05-03 12:05:00,40.77,40.79,40.73,40.76,36520.0,34.1488,34.1656,34.1153,34.1405,36520.0
2018-05-03 12:10:00,40.74,40.77,40.72,40.76,63408.0,34.1237,34.1488,34.107,34.1405,63408.0
2018-05-03 12:15:00,40.77,40.77,40.74,40.74,41312.0,34.1488,34.1488,34.1237,34.1237,41312.0
2018-05-03 12:20:00,40.73,40.77,40.72,40.77,52400.0,34.1153,34.1488,34.107,34.1488,52400.0
2018-05-03 12:25:00,40.76,40.78,40.74,40.74,27940.0,34.1405,34.1572,34.1237,34.1237,27940.0
2018-05-03 12:30:00,40.74,40.8,40.74,40.79,42536.0,34.1237,34.174,34.1237,34.1656,42536.0
2018-05-03 12:35:00,40.8,40.84,40.79,40.84,63520.0,34.174,34.2075,34.1656,34.2075,63520.0
2018-05-03 12:40:00,40.83,40.87,40.83,40.86,88780.0,34.1991,34.2326,34.1991,34.2242,88780.0
2018-05-03 12:45:00,40.86,40.87,40.84,40.85,25000.0,34.2242,34.2326,34.2075,34.2159,25000.0
2018-05-03 12:50:00,40.84,40.88,40.81,40.83,43144.0,34.2075,34.241,34.1824,34.1991,43144.0
2018-05-03 12:55:00,40.83,40.88,40.82,40.88,22536.0,34.1991,34.241,34.1907,34.241,22536.0
2018-05-03 13:00:00,40.86,40.87,40.8,40.85,83624.0,34.2242,34.2326,34.174,34.2159,83624.0
2018-05-03 13:05:00,40.84,40.84,40.78,40.78,67960.0,34.2075,34.2075,34.1572,34.1572,67960.0
2018-05-03 13:10:00,40.79,40.8,40.76,40.76,45048.0,34.1656,34.174,34.1405,34.1405,45048.0
2018-05-03 13:15:00,40.76,40.81,40.76,40.8,41600.0,34.1405,34.1824,34.1405,34.174,41600.0
2018-05-03 13:20:00,40.78,40.79,40.76,40.77,29540.0,34.1572,34.1656,34.1405,34.1488,29540.0
2018-05-03 13:25:00,40.77,40.78,40.75,40.78,22840.0,34.1488,34.1572,34.1321,34.1572,22840.0
2018-05-03 13:30:00,40.78,40.91,40.78,40.9,58340.0,34.1572,34.2661,34.1572,34.2577,58340.0
2018-05-03 13:35:00,40.9,40.98,40.9,40.97,60608.0,34.2577,34.3247,34.2577,34.3164,60608.0
2018-05-03 13:40:00,40.96,41.02,40.94,41.01,45036.0,34.308,34.3582,34.2912,34.3499,45036.0
2018-05-03 13:45:00,41.0,41.0,40.95,40.98,58904.0,34.3415,34.3415,34.2996,34.3247,58904.0
2018-05-03 13:50:00,40.97,41.01,40.96,41.01,71660.0,34.3164,34.3499,34.308,34.3499,71660.0
2018-05-03 13:55:00,41.01,41.02,40.98,41.01,40924.0,34.3499,34.3582,34.3247,34.3499,40924.0
2018-05-03 14:00:00,41.01,41.02,40.93,40.94,74832.0,34.3499,34.3582,34.2829,34.2912,74832.0
2018-05-03 14:05:00,40.93,40.99,40.93,40.98,57320.0,34.2829,34.3331,34.2829,34.3247,57320.0
2018-05-03 14:10:00,40.98,40.98,40.9,40.92,45532.0,34.3247,34.3247,34.2577,34.2745,45532.0
2018-05-03 14:15:00,40.92,40.94,40.9,40.93,79724.0,34.2745,34.2912,34.2577,34.2829,79724.0
2018-05-03 14:20:00,40.93,40.94,40.9,40.92,53052.0,34.2829,34.2912,34.2577,34.2745,53052.0
2018-05-03 14:25:00,40.92,40.93,40.87,40.93,89736.0,34.2745,34.2829,34.2326,34.2829,89736.0
2018-05-03 14:30:00,40.93,40.93,40.89,40.89,132264.0,34.2829,34.2829,34.2494,34.2494,132264.0
2018-05-03 14:35:00,40.89,40.89,40.81,40.84,98828.0,34.2494,34.2494,34.1824,34.2075,98828.0
2018-05-03 14:40:00,40.84,40.85,40.77,40.77,89588.0,34.2075,34.2159,34.1488,34.1488,89588.0
2018-05-03 14:45:00,40.79,40.84,40.77,40.79,75660.0,34.1656,34.2075,34.1488,34.1656,75660.0
2018-05-03 14:50:00,40.79,40.79,40.71,40.71,74788.0,34.1656,34.1656,34.0986,34.0986,74788.0
2018-05-03 14:55:00,40.72,40.74,40.71,40.73,69236.0,34.107,34.1237,34.0986,34.1153,69236.0
2018-05-03 15:00:00,40.73,40.79,40.73,40.79,46112.0,34.1153,34.1656,34.1153,34.1656,46112.0
2018-05-03 15:05:00,40.79,40.79,40.74,40.74,106652.0,34.1656,34.1656,34.1237,34.1237,106652.0
2018-05-03 15:10:00,40.74,40.79,40.74,40.79,93460.0,34.1237,34.1656,34.1237,34.1656,93460.0
2018-05-03 15:15:00,40.78,40.85,40.78,40.8,84052.0,34.1572,34.2159,34.1572,34.174,84052.0
2018-05-03 15:20:00,40.8,40.81,40.78,40.8,84768.0,34.174,34.1824,34.1572,34.174,84768.0
2018-05-03 15:25:00,40.8,40.8,40.76,40.78,99760.0,34.174,34.174,34.1405,34.1572,99760.0
2018-05-03 15:30:00,40.78,40.82,40.78,40.8,119580.0,34.1572,34.1907,34.1572,34.174,119580.0
2018-05-03 15:35:00,40.8,40.8,40.75,40.76,107760.0,34.174,34.174,34.1321,34.1405,107760.0
2018-05-03 15:40:00,40.76,40.76,40.73,40.75,91720.0,34.1405,34.1405,34.1153,34.1321,91720.0
2018-05-03 15:45:00,40.75,40.78,40.75,40.76,180160.0,34.1321,34.1572,34.1321,34.1405,180160.0
2018-05-03 15:50:00,40.76,40.79,40.76,40.77,186716.0,34.1405,34.1656,34.1405,34.1488,186716.0
2018-05-03 15:55:00,40.77,40.77,40.71,40.77,463008.0,34.1488,34.1488,34.0986,34.1488,463008.0
2018-05-04 09:30:00,40.8,40.95,40.77,40.9,114980.0,34.174,34.2996,34.1488,34.2577,114980.0
2018-05-04 09:35:00,40.85,40.95,40.85,40.92,16100.0,34.2159,34.2996,34.2159,34.2745,16100.0
2018-05-04 09:40:00,40.91,40.97,40.86,40.88,62008.0,34.2661,34.3164,34.2242,34.241,62008.0
2018-05-04 09:45:00,40.86,40.93,40.86,40.9,35716.0,34.2242,34.2829,34.2242,34.2577,35716.0
2018-05-04 09:50:00,40.9,40.95,40.86,40.95,90300.0,34.2577,34.2996,34.2242,34.2996,90300.0
2018-05-04 09:55:00,40.94,41.02,40.94,40.99,116132.0,34.2912,34.3582,34.2912,34.3331,116132.0
2018-05-04 10:00:00,41.0,41.06,41.0,41.06,33996.0,34.3415,34.3918,34.3415,34.3918,33996.0
2018-05-04 10:05:00,41.06,41.09,41.02,41.04,66768.0,34.3918,34.4169,34.3582,34.375,66768.0
2018-05-04 10:10:00,41.04,41.1,41.02,41.02,133848.0,34.375,34.4253,34.3582,34.3582,133848.0
2018-05-04 10:15:00,41.02,41.09,40.99,41.06,55928.0,34.3582,34.4169,34.3331,34.3918,55928.0
2018-05-04 10:20:00,41.04,41.08,41.0,41.05,84008.0,34.375,34.4085,34.3415,34.3834,84008.0
2018-05-04 10:25:00,41.05,41.1,41.02,41.09,46172.0,34.3834,34.4253,34.3582,34.4169,46172.0
2018-05-04 10:30:00,41.09,41.1,41.06,41.1,85388.0,34.4169,34.4253,34.3918,34.4253,85388.0
2018-05-04 10:35:00,41.09,41.09,41.02,41.05,33708.0,34.4169,34.4169,34.3582,34.3834,33708.0
2018-05-04 10:40:00,41.06,41.07,41.02,41.03,41848.0,34.3918,34.4001,34.3582,34.3666,41848.0
2018-05-04 10:45:00,41.01,41.1,41.01,41.1,26112.0,34.3499,34.4253,34.3499,34.4253,26112.0
2018-05-04 10:50:00,41.1,41.1,41.04,41.07,33312.0,34.4253,34.4253,34.375,34.4001,33312.0
2018-05-04 10:55:00,41.06,41.1,41.04,41.04,35492.0,34.3918,34.4253,34.375,34.375,35492.0
2018-05-04 11:00:00,41.05,41.06,41.01,41.01,29804.0,34.3834,34.3918,34.3499,34.3499,29804.0
2018-05-04 11:05:00,41.02,41.05,40.99,41.02,60392.0,34.3582,34.3834,34.3331,34.3582,60392.0
2018-05-04 11:10:00,41.03,41.08,41.0,41.01,69392.0,34.3666,34.4085,34.3415,34.3499,69392.0
2018-05-04 11:15:00,41.01,41.09,41.01,41.08,24448.0,34.3499,34.4169,34.3499,34.4085,24448.0
2018-05-04 11:20:00,41.1,41.13,41.07,41.09,97676.0,34.4253,34.4504,34.4001,34.4169,97676.0
2018-05-04 11:25:00,41.1,41.13,41.09,41.09,79208.0,34.4253,34.4504,34.4169,34.4169,79208.0
2018-05-04 11:30:00,41.09,41.11,41.07,41.1,36072.0,34.4169,34.4336,34.4001,34.4253,36072.0
2018-05-04 11:35:00,41.1,41.13,41.07,41.1,39236.0,34.4253,34.4504,34.4001,34.4253,39236.0
2018-05-04 11:40:00,41.1,41.12,41.09,41.09,29224.0,34.4253,34.442,34.4169,34.4169,29224.0
2018-05-04 11:45:00,41.09,41.09,41.05,41.07,22916.0,34.4169,34.4169,34.3834,34.4001,22916.0
2018-05-04 11:50:00,41.07,41.09,41.06,41.07,22616.0,34.4001,34.4169,34.3918,34.4001,22616.0
2018-05-04 11:55:00,41.08,41.09,41.06,41.06,13264.0,34.4085,34.4169,34.3918,34.3918,13264.0
2018-05-04 12:00:00,41.08,41.09,41.06,41.09,20984.0,34.4085,34.4169,34.3918,34.4169,20984.0
2018-05-04 12:05:00,41.1,41.16,41.1,41.15,31328.0,34.4253,34.4755,34.4253,34.4671,31328.0
2018-05-04 12:10:00,41.14,41.16,41.12,41.15,19800.0,34.4588,34.4755,34.442,34.4671,19800.0
2018-05-04 12:15:00,41.15,41.15,41.08,41.1,20268.0,34.4671,34.4671,34.4085,34.4253,20268.0
2018-05-04 12:20:00,41.11,41.12,41.09,41.11,17988.0,34.4336,34.442,34.4169,34.4336,17988.0
2018-05-04 12:25:00,41.11,41.13,41.1,41.12,18580.0,34.4336,34.4504,34.4253,34.442,18580.0
2018-05-04 12:30:00,41.11,41.13,41.1,41.13,21452.0,34.4336,34.4504,34.4253,34.4504,21452.0
2018-05-04 12:35:00,41.12,41.13,41.1,41.12,18188.0,34.442,34.4504,34.4253,34.442,18188.0
2018-05-04 12:40:00,41.11,41.13,41.1,41.11,32520.0,34.4336,34.4504,34.4253,34.4336,32520.0
2018-05-04 12:45:00,41.11,41.12,41.09,41.11,32484.0,34.4336,34.442,34.4169,34.4336,32484.0
2018-05-04 12:50:00,41.1,41.13,41.1,41.12,38052.0,34.4253,34.4504,34.4253,34.442,38052.0
2018-05-04 12:55:00,41.12,41.13,41.1,41.1,59780.0,34.442,34.4504,34.4253,34.4253,59780.0
2018-05-04 13:00:00,41.1,41.11,41.08,41.09,43928.0,34.4253,34.4336,34.4085,34.4169,43928.0
2018-05-04 13:05:00,41.1,41.13,41.09,41.11,101764.0,34.4253,34.4504,34.4169,34.4336,101764.0
2018-05-04 13:10:00,41.12,41.19,41.12,41.19,71380.0,34.442,34.5006,34.442,34.5006,71380.0
2018-05-04 13:15:00,41.19,41.23,41.19,41.22,57732.0,34.5006,34.5341,34.5006,34.5258,57732.0
2018-05-04 13:20:00,41.22,41.22,41.18,41.2,133556.0,34.5258,34.5258,34.4923,34.509,133556.0
2018-05-04 13:25:00,41.2,41.28,41.2,41.26,70228.0,34.509,34.576,34.509,34.5593,70228.0
2018-05-04 13:30:00,41.25,41.25,41.2,41.22,55660.0,34.5509,34.5509,34.509,34.5258,55660.0
2018-05-04 13:35:00,41.2,41.21,41.17,41.2,14468.0,34.509,34.5174,34.4839,34.509,14468.0
2018-05-04 13:40:00,41.19,41.19,41.16,41.16,17308.0,34.5006,34.5006,34.4755,34.4755,17308.0
2018-05-04 13:45:00,41.16,41.19,41.15,41.15,13476.0,34.4755,34.5006,34.4671,34.4671,13476.0
2018-05-04 13:50:00,41.16,41.19,41.14,41.16,36980.0,34.4755,34.5006,34.4588,34.4755,36980.0
2018-05-04 13:55:00,41.16,41.18,41.12,41.13,8824.0,34.4755,34.4923,34.442,34.4504,8824.0
2018-05-04 14:00:00,41.13,41.13,41.05,41.05,90140.0,34.4504,34.4504,34.3834,34.3834,90140.0
2018-05-04 14:05:00,41.05,41.07,41.02,41.03,34624.0,34.3834,34.4001,34.3582,34.3666,34624.0
2018-05-04 14:10:00,41.02,41.04,41.0,41.01,34596.0,34.3582,34.375,34.3415,34.3499,34596.0
2018-05-04 14:15:00,41.02,41.04,40.99,41.04,20380.0,34.3582,34.375,34.3331,34.375,20380.0
2018-05-04 14:20:00,41.05,41.06,41.02,41.03,30336.0,34.3834,34.3918,34.3582,34.3666,30336.0
2018-05-04 14:25:00,41.03,41.09,41.03,41.09,20520.0,34.3666,34.4169,34.3666,34.4169,20520.0
2018-05-04 14:30:00,41.1,41.13,41.08,41.13,22448.0,34.4253,34.4504,34.4085,34.4504,22448.0
2018-05-04 14:35:00,41.13,41.13,41.1,41.12,57976.0,34.4504,34.4504,34.4253,34.442,57976.0
2018-05-04 14:40:00,41.12,41.14,41.12,41.14,27400.0,34.442,34.4588,34.442,34.4588,27400.0
2018-05-04 14:45:00,41.15,41.15,41.13,41.14,53688.0,34.4671,34.4671,34.4504,34.4588,53688.0
2018-05-04 14:50:00,41.15,41.15,41.1,41.1,20936.0,34.4671,34.4671,34.4253,34.4253,20936.0
2018-05-04 14:55:00,41.11,41.11,41.07,41.08,48164.0,34.4336,34.4336,34.4001,34.4085,48164.0
2018-05-04 15:00:00,41.08,41.14,41.07,41.14,63776.0,34.4085,34.4588,34.4001,34.4588,63776.0
2018-05-04 15:05:00,41.13,41.14,41.07,41.1,94572.0,34.4504,34.4588,34.4001,34.4253,94572.0
2018-05-04 15:10:00,41.11,41.12,41.07,41.09,52748.0,34.4336,34.442,34.4001,34.4169,52748.0
2018-05-04 15:15:00,41.08,41.1,41.06,41.08,75564.0,34.4085,34.4253,34.3918,34.4085,75564.0
2018-05-04 15:20:00,41.07,41.09,41.06,41.06,46236.0,34.4001,34.4169,34.3918,34.3918,46236.0
2018-05-04 15:25:00,41.07,41.07,41.04,41.06,35176.0,34.4001,34.4001,34.375,34.3918,35176.0
2018-05-04 15:30:00,41.06,41.07,41.05,41.06,155112.0,34.3918,34.4001,34.3834,34.3918,155112.0
2018-05-04 15:35:00,41.06,41.06,41.02,41.04,268736.0,34.3918,34.3918,34.3582,34.375,268736.0
2018-05-04 15:40:00,41.03,41.05,41.0,41.0,64420.0,34.3666,34.3834,34.3415,34.3415,64420.0
2018-05-04 15:45:00,40.99,41.01,40.98,41.0,95740.0,34.3331,34.3499,34.3247,34.3415,95740.0
2018-05-04 15:50:00,40.99,41.01,40.98,41.0,258468.0,34.3331,34.3499,34.3247,34.3415,258468.0
2018-05-04 15:55:00,41.0,41.04,40.98,41.02,323988.0,34.3415,34.375,34.3247,34.3582,323988.0
2018-05-07 09:30:00,41.07,41.09,40.96,41.02,115980.0,34.4001,34.4169,34.308,34.3582,115980.0
2018-05-07 09:35:00,41.02,41.05,40.91,40.94,72076.0,34.3582,34.3834,34.2661,34.2912,72076.0
2018-05-07 09:40:00,40.96,41.06,40.96,41.02,46800.0,34.308,34.3918,34.308,34.3582,46800.0
2018-05-07 09:45:00,41.01,41.04,40.95,40.98,92872.0,34.3499,34.375,34.2996,34.3247,92872.0
2018-05-07 09:50:00,40.99,40.99,40.92,40.93,103412.0,34.3331,34.3331,34.2745,34.2829,103412.0
2018-05-07 09:55:00,40.93,40.93,40.88,40.88,90596.0,34.2829,34.2829,34.241,34.241,90596.0
2018-05-07 10:00:00,40.88,40.9,40.85,40.87,79668.0,34.241,34.2577,34.2159,34.2326,79668.0
2018-05-07 10:05:00,40.87,40.87,40.8,40.81,63580.0,34.2326,34.2326,34.174,34.1824,63580.0
2018-05-07 10:10:00,40.81,40.83,40.78,40.8,70612.0,34.1824,34.1991,34.1572,34.174,70612.0
2018-05-07 10:15:00,40.79,40.8,40.73,40.75,85688.0,34.1656,34.174,34.1153,34.1321,85688.0
2018-05-07 10:20:00,40.76,40.79,40.73,40.79,57700.0,34.1405,34.1656,34.1153,34.1656,57700.0
2018-05-07 10:25:00,40.79,40.81,40.74,40.77,46976.0,34.1656,34.1824,34.1237,34.1488,46976.0
2018-05-07 10:30:00,40.78,40.8,40.72,40.75,35512.0,34.1572,34.174,34.107,34.1321,35512.0
2018-05-07 10:35:00,40.76,40.81,40.74,40.8,45036.0,34.1405,34.1824,34.1237,34.174,45036.0
2018-05-07 10:40:00,40.8,40.84,40.79,40.8,29104.0,34.174,34.2075,34.1656,34.174,29104.0
2018-05-07 10:45:00,40.8,40.88,40.8,40.86,96600.0,34.174,34.241,34.174,34.2242,96600.0
2018-05-07 10:50:00,40.86,40.86,40.79,40.79,159676.0,34.2242,34.2242,34.1656,34.1656,159676.0
2018-05-07 10:55:00,40.79,40.82,40.79,40.8,19260.0,34.1656,34.1907,34.1656,34.174,19260.0
2018-05-07 11:00:00,40.8,40.81,40.78,40.81,29248.0,34.174,34.1824,34.1572,34.1824,29248.0
2018-05-07 11:05:00,40.82,40.84,40.8,40.81,67824.0,34.1907,34.2075,34.174,34.1824,67824.0
2018-05-07 11:10:00,40.81,40.86,40.8,40.85,148520.0,34.1824,34.2242,34.174,34.2159,148520.0
2018-05-07 11:15:00,40.85,40.86,40.8,40.81,42784.0,34.2159,34.2242,34.174,34.1824,42784.0
2018-05-07 11:20:00,40.81,40.86,40.81,40.84,33912.0,34.1824,34.2242,34.1824,34.2075,33912.0
2018-05-07 11:25:00,40.85,40.85,40.82,40.82,30300.0,34.2159,34.2159,34.1907,34.1907,30300.0
2018-05-07 11:30:00,40.83,40.87,40.83,40.86,120204.0,34.1991,34.2326,34.1991,34.2242,120204.0
2018-05-07 11:35:00,40.86,40.87,40.81,40.84,57768.0,34.2242,34.2326,34.1824,34.2075,57768.0
2018-05-07 11:40:00,40.84,40.86,40.83,40.85,30788.0,34.2075,34.2242,34.1991,34.2159,30788.0
2018-05-07 11:45:00,40.85,40.9,40.85,40.85,49948.0,34.2159,34.2577,34.2159,34.2159,49948.0
2018-05-07 11:50:00,40.85,40.91,40.85,40.91,55940.0,34.2159,34.2661,34.2159,34.2661,55940.0
2018-05-07 11:55:00,40.9,40.93,40.87,40.88,31352.0,34.2577,34.2829,34.2326,34.241,31352.0
2018-05-07 12:00:00,40.88,40.89,40.86,40.89,45372.0,34.241,34.2494,34.2242,34.2494,45372.0
2018-05-07 12:05:00,40.88,40.88,40.85,40.87,77480.0,34.241,34.241,34.2159,34.2326,77480.0
2018-05-07 12:10:00,40.87,40.91,40.87,40.9,29300.0,34.2326,34.2661,34.2326,34.2577,29300.0
2018-05-07 12:15:00,40.91,40.93,40.89,40.92,36512.0,34.2661,34.2829,34.2494,34.2745,36512.0
2018-05-07 12:20:00,40.92,40.92,40.9,40.91,41340.0,34.2745,34.2745,34.2577,34.2661,41340.0
2018-05-07 12:25:00,40.92,40.95,40.91,40.94,38420.0,34.2745,34.2996,34.2661,34.2912,38420.0
2018-05-07 12:30:00,40.94,40.97,40.93,40.95,40984.0,34.2912,34.3164,34.2829,34.2996,40984.0
2018-05-07 12:35:00,40.96,40.97,40.94,40.94,40608.0,34.308,34.3164,34.2912,34.2912,40608.0
2018-05-07 12:40:00,40.95,40.98,40.94,40.96,32668.0,34.2996,34.3247,34.2912,34.308,32668.0
2018-05-07 12:45:00,40.96,40.96,40.91,40.94,26360.0,34.308,34.308,34.2661,34.2912,26360.0
2018-05-07 12:50:00,40.94,40.95,40.91,40.93,34588.0,34.2912,34.2996,34.2661,34.2829,34588.0
2018-05-07 12:55:00,40.92,40.94,40.92,40.93,15844.0,34.2745,34.2912,34.2745,34.2829,15844.0
2018-05-07 13:00:00,40.92,40.94,40.91,40.94,19100.0,34.2745,34.2912,34.2661,34.2912,19100.0
2018-05-07 13:05:00,40.94,40.95,40.92,40.93,29848.0,34.2912,34.2996,34.2745,34.2829,29848.0
2018-05-07 13:10:00,40.94,40.96,40.9,40.9,34576.0,34.2912,34.308,34.2577,34.2577,34576.0
2018-05-07 13:15:00,40.9,40.91,40.88,40.9,35700.0,34.2577,34.2661,34.241,34.2577,35700.0
2018-05-07 13:20:00,40.9,40.9,40.88,40.9,19368.0,34.2577,34.2577,34.241,34.2577,19368.0
2018-05-07 13:25:00,40.9,40.93,40.9,40.92,41440.0,34.2577,34.2829,34.2577,34.2745,41440.0
2018-05-07 13:30:00,40.93,40.93,40.9,40.91,30480.0,34.2829,34.2829,34.2577,34.2661,30480.0
2018-05-07 13:35:00,40.92,40.95,40.91,40.93,25872.0,34.2745,34.2996,34.2661,34.2829,25872.0
2018-05-07 13:40:00,40.93,40.93,40.91,40.93,25860.0,34.2829,34.2829,34.2661,34.2829,25860.0
2018-05-07 13:45:00,40.93,40.95,40.93,40.95,49836.0,34.2829,34.2996,34.2829,34.2996,49836.0
2018-05-07 13:50:00,40.96,40.97,40.95,40.97,28344.0,34.308,34.3164,34.2996,34.3164,28344.0
2018-05-07 13:55:00,40.97,40.98,40.97,40.97,33464.0,34.3164,34.3247,34.3164,34.3164,33464.0
2018-05-07 14:00:00,40.98,41.0,40.98,40.99,42164.0,34.3247,34.3415,34.3247,34.3331,42164.0
2018-05-07 14:05:00,40.99,41.0,40.98,40.98,51720.0,34.3331,34.3415,34.3247,34.3247,51720.0
2018-05-07 14:10:00,40.98,41.03,40.98,41.02,46600.0,34.3247,34.3666,34.3247,34.3582,46600.0
2018-05-07 14:15:00,41.02,41.04,41.02,41.02,29564.0,34.3582,34.375,34.3582,34.3582,29564.0
2018-05-07 14:20:00,41.02,41.04,41.0,41.01,45032.0,34.3582,34.375,34.3415,34.3499,45032.0
2018-05-07 14:25:00,41.01,41.02,41.01,41.01,22508.0,34.3499,34.3582,34.3499,34.3499,22508.0
2018-05-07 14:30:00,41.02,41.02,40.99,41.01,41860.0,34.3582,34.3582,34.3331,34.3499,41860.0
2018-05-07 14:35:00,41.02,41.05,41.02,41.03,56368.0,34.3582,34.3834,34.3582,34.3666,56368.0
2018-05-07 14:40:00,41.04,41.06,41.01,41.02,43816.0,34.375,34.3918,34.3499,34.3582,43816.0
2018-05-07 14:45:00,41.02,41.03,41.01,41.02,29424.0,34.3582,34.3666,34.3499,34.3582,29424.0
2018-05-07 14:50:00,41.02,41.02,40.99,41.02,16612.0,34.3582,34.3582,34.3331,34.3582,16612.0
2018-05-07 14:55:00,41.01,41.02,41.0,41.0,14516.0,34.3499,34.3582,34.3415,34.3415,14516.0
2018-05-07 15:00:00,41.0,41.0,40.94,40.94,33844.0,34.3415,34.3415,34.2912,34.2912,33844.0
2018-05-07 15:05:00,40.94,40.95,40.89,40.9,49700.0,34.2912,34.2996,34.2494,34.2577,49700.0
2018-05-07 15:10:00,40.9,40.91,40.81,40.82,43544.0,34.2577,34.2661,34.1824,34.1907,43544.0
2018-05-07 15:15:00,40.82,40.87,40.8,40.86,176640.0,34.1907,34.2326,34.174,34.2242,176640.0
2018-05-07 15:20:00,40.85,40.87,40.83,40.83,352424.0,34.2159,34.2326,34.1991,34.1991,352424.0
2018-05-07 15:25:00,40.82,40.87,40.79,40.87,51076.0,34.1907,34.2326,34.1656,34.2326,51076.0
2018-05-07 15:30:00,40.87,40.88,40.82,40.83,59908.0,34.2326,34.241,34.1907,34.1991,59908.0
2018-05-07 15:35:00,40.83,40.83,40.79,40.82,101056.0,34.1991,34.1991,34.1656,34.1907,101056.0
2018-05-07 15:40:00,40.82,40.86,40.81,40.85,191668.0,34.1907,34.2242,34.1824,34.2159,191668.0
2018-05-07 15:45:00,40.85,40.86,40.79,40.8,290824.0,34.2159,34.2242,34.1656,34.174,290824.0
2018-05-07 15:50:00,40.79,40.83,40.78,40.82,327148.0,34.1656,34.1991,34.1572,34.1907,327148.0
2018-05-07 15:55:00,40.82,40.85,40.8,40.84,353784.0,34.1907,34.2159,34.174,34.2075,353784.0
2018-05-08 09:30:00,40.65,40.69,40.47,40.54,262064.0,34.0483,34.0818,33.8976,33.9562,262064.0
2018-05-08 09:35:00,40.55,40.55,40.42,40.45,61616.0,33.9646,33.9646,33.8557,33.8808,61616.0
2018-05-08 09:40:00,40.43,40.53,40.41,40.48,68808.0,33.8641,33.9478,33.8473,33.9059,68808.0
2018-05-08 09:45:00,40.49,40.54,40.42,40.49,46564.0,33.9143,33.9562,33.8557,33.9143,46564.0
2018-05-08 09:50:00,40.46,40.48,40.31,40.32,49000.0,33.8892,33.9059,33.7636,33.7719,49000.0
2018-05-08 09:55:00,40.31,40.32,40.22,40.22,125460.0,33.7636,33.7719,33.6882,33.6882,125460.0
2018-05-08 10:00:00,40.22,40.26,40.18,40.2,43276.0,33.6882,33.7217,33.6547,33.6714,43276.0
2018-05-08 10:05:00,40.19,40.2,40.16,40.17,108272.0,33.663,33.6714,33.6379,33.6463,108272.0
2018-05-08 10:10:00,40.16,40.24,40.15,40.23,98956.0,33.6379,33.7049,33.6295,33.6965,98956.0
2018-05-08 10:15:00,40.23,40.33,40.22,40.31,65416.0,33.6965,33.7803,33.6882,33.7636,65416.0
2018-05-08 10:20:00,40.3,40.3,40.24,40.27,18688.0,33.7552,33.7552,33.7049,33.7301,18688.0
2018-05-08 10:25:00,40.26,40.38,40.26,40.36,46708.0,33.7217,33.8222,33.7217,33.8054,46708.0
2018-05-08 10:30:00,40.38,40.43,40.37,40.4,74164.0,33.8222,33.8641,33.8138,33.8389,74164.0
2018-05-08 10:35:00,40.38,40.42,40.38,40.4,57088.0,33.8222,33.8557,33.8222,33.8389,57088.0
2018-05-08 10:40:00,40.39,40.43,40.39,40.43,37372.0,33.8306,33.8641,33.8306,33.8641,37372.0
2018-05-08 10:45:00,40.43,40.44,40.38,40.39,93892.0,33.8641,33.8724,33.8222,33.8306,93892.0
2018-05-08 10:50:00,40.38,40.43,40.37,40.4,61676.0,33.8222,33.8641,33.8138,33.8389,61676.0
2018-05-08 10:55:00,40.39,40.41,40.34,40.34,102752.0,33.8306,33.8473,33.7887,33.7887,102752.0
2018-05-08 11:00:00,40.33,40.37,40.32,40.33,62584.0,33.7803,33.8138,33.7719,33.7803,62584.0
2018-05-08 11:05:00,40.33,40.34,40.27,40.28,41876.0,33.7803,33.7887,33.7301,33.7384,41876.0
2018-05-08 11:10:00,40.28,40.4,40.27,40.37,40996.0,33.7384,33.8389,33.7301,33.8138,40996.0
2018-05-08 11:15:00,40.38,40.44,40.38,40.44,63568.0,33.8222,33.8724,33.8222,33.8724,63568.0
2018-05-08 11:20:00,40.44,40.49,40.44,40.48,38736.0,33.8724,33.9143,33.8724,33.9059,38736.0
2018-05-08 11:25:00,40.48,40.55,40.48,40.52,63532.0,33.9059,33.9646,33.9059,33.9395,63532.0
2018-05-08 11:30:00,40.52,40.52,40.46,40.49,38880.0,33.9395,33.9395,33.8892,33.9143,38880.0
2018-05-08 11:35:00,40.48,40.49,40.46,40.48,22600.0,33.9059,33.9143,33.8892,33.9059,22600.0
2018-05-08 11:40:00,40.48,40.48,40.45,40.45,14360.0,33.9059,33.9059,33.8808,33.8808,14360.0
2018-05-08 11:45:00,40.46,40.46,40.38,40.38,39200.0,33.8892,33.8892,33.8222,33.8222,39200.0
2018-05-08 11:50:00,40.38,40.41,40.37,40.39,81840.0,33.8222,33.8473,33.8138,33.8306,81840.0
2018-05-08 11:55:00,40.38,40.4,40.35,40.36,27224.0,33.8222,33.8389,33.7971,33.8054,27224.0
2018-05-08 12:00:00,40.37,40.42,40.37,40.42,26352.0,33.8138,33.8557,33.8138,33.8557,26352.0
2018-05-08 12:05:00,40.42,40.44,40.41,40.41,25540.0,33.8557,33.8724,33.8473,33.8473,25540.0
2018-05-08 12:10:00,40.4,40.41,40.38,40.39,13048.0,33.8389,33.8473,33.8222,33.8306,13048.0
2018-05-08 12:15:00,40.38,40.4,40.37,40.38,115944.0,33.8222,33.8389,33.8138,33.8222,115944.0
2018-05-08 12:20:00,40.37,40.39,40.36,40.38,33968.0,33.8138,33.8306,33.8054,33.8222,33968.0
2018-05-08 12:25:00,40.38,40.44,40.36,40.44,43084.0,33.8222,33.8724,33.8054,33.8724,43084.0
2018-05-08 12:30:00,40.43,40.43,40.37,40.41,37076.0,33.8641,33.8641,33.8138,33.8473,37076.0
2018-05-08 12:35:00,40.42,40.42,40.37,40.39,20960.0,33.8557,33.8557,33.8138,33.8306,20960.0
2018-05-08 12:40:00,40.4,40.4,40.37,40.38,32220.0,33.8389,33.8389,33.8138,33.8222,32220.0
2018-05-08 12:45:00,40.38,40.41,40.38,40.39,47336.0,33.8222,33.8473,33.8222,33.8306,47336.0
2018-05-08 12:50:00,40.38,40.39,40.37,40.38,107544.0,33.8222,33.8306,33.8138,33.8222,107544.0
2018-05-08 12:55:00,40.38,40.38,40.33,40.34,223240.0,33.8222,33.8222,33.7803,33.7887,223240.0
2018-05-08 13:00:00,40.34,40.35,40.27,40.27,58936.0,33.7887,33.7971,33.7301,33.7301,58936.0
2018-05-08 13:05:00,40.26,40.31,40.24,40.29,126188.0,33.7217,33.7636,33.7049,33.7468,126188.0
2018-05-08 13:10:00,40.29,40.29,40.24,40.24,24700.0,33.7468,33.7468,33.7049,33.7049,24700.0
2018-05-08 13:15:00,40.23,40.23,40.19,40.2,22060.0,33.6965,33.6965,33.663,33.6714,22060.0
2018-05-08 13:20:00,40.19,40.22,40.17,40.19,21660.0,33.663,33.6882,33.6463,33.663,21660.0
2018-05-08 13:25:00,40.18,40.18,40.16,40.16,44740.0,33.6547,33.6547,33.6379,33.6379,44740.0
2018-05-08 13:30:00,40.17,40.22,40.17,40.21,28704.0,33.6463,33.6882,33.6463,33.6798,28704.0
2018-05-08 13:35:00,40.21,40.22,40.18,40.18,22208.0,33.6798,33.6882,33.6547,33.6547,22208.0
2018-05-08 13:40:00,40.18,40.19,40.18,40.19,16608.0,33.6547,33.663,33.6547,33.663,16608.0
2018-05-08 13:45:00,40.19,40.21,40.18,40.19,17160.0,33.663,33.6798,33.6547,33.663,17160.0
2018-05-08 13:50:00,40.2,40.21,40.17,40.21,36784.0,33.6714,33.6798,33.6463,33.6798,36784.0
2018-05-08 13:55:00,40.21,40.22,40.19,40.19,78008.0,33.6798,33.6882,33.663,33.663,78008.0
2018-05-08 14:00:00,40.19,40.2,40.12,40.12,43052.0,33.663,33.6714,33.6044,33.6044,43052.0
2018-05-08 14:05:00,40.12,40.12,40.05,40.06,39384.0,33.6044,33.6044,33.5458,33.5542,39384.0
2018-05-08 14:10:00,40.06,40.06,39.97,39.98,84232.0,33.5542,33.5542,33.4788,33.4871,84232.0
2018-05-08 14:15:00,39.97,40.0,39.96,39.98,45200.0,33.4788,33.5039,33.4704,33.4871,45200.0
2018-05-08 14:20:00,39.98,40.04,39.96,40.04,79796.0,33.4871,33.5374,33.4704,33.5374,79796.0
2018-05-08 14:25:00,40.02,40.09,40.02,40.09,56288.0,33.5207,33.5793,33.5207,33.5793,56288.0
2018-05-08 14:30:00,40.08,40.11,40.06,40.06,68208.0,33.5709,33.596,33.5542,33.5542,68208.0
2018-05-08 14:35:00,40.05,40.07,40.03,40.05,32996.0,33.5458,33.5625,33.529,33.5458,32996.0
2018-05-08 14:40:00,40.06,40.06,40.01,40.02,61692.0,33.5542,33.5542,33.5123,33.5207,61692.0
2018-05-08 14:45:00,40.03,40.04,39.97,39.97,34036.0,33.529,33.5374,33.4788,33.4788,34036.0
2018-05-08 14:50:00,39.96,40.06,39.96,40.04,36124.0,33.4704,33.5542,33.4704,33.5374,36124.0
2018-05-08 14:55:00,40.01,40.06,40.01,40.03,35492.0,33.5123,33.5542,33.5123,33.529,35492.0
2018-05-08 15:00:00,40.02,40.07,40.02,40.07,44856.0,33.5207,33.5625,33.5207,33.5625,44856.0
2018-05-08 15:05:00,40.08,40.12,40.07,40.07,50612.0,33.5709,33.6044,33.5625,33.5625,50612.0
2018-05-08 15:10:00,40.07,40.09,40.05,40.07,68932.0,33.5625,33.5793,33.5458,33.5625,68932.0
2018-05-08 15:15:00,40.07,40.12,40.06,40.09,42200.0,33.5625,33.6044,33.5542,33.5793,42200.0
2018-05-08 15:20:00,40.09,40.13,40.07,40.07,46544.0,33.5793,33.6128,33.5625,33.5625,46544.0
2018-05-08 15:25:00,40.07,40.1,40.07,40.08,76812.0,33.5625,33.5877,33.5625,33.5709,76812.0
2018-05-08 15:30:00,40.09,40.12,40.07,40.07,56152.0,33.5793,33.6044,33.5625,33.5625,56152.0
2018-05-08 15:35:00,40.08,40.1,40.06,40.07,49564.0,33.5709,33.5877,33.5542,33.5625,49564.0
2018-05-08 15:40:00,40.07,40.07,40.05,40.05,111428.0,33.5625,33.5625,33.5458,33.5458,111428.0
2018-05-08 15:45:00,40.05,40.06,40.02,40.03,156200.0,33.5458,33.5542,33.5207,33.529,156200.0
2018-05-08 15:50:00,40.03,40.06,40.01,40.01,165420.0,33.529,33.5542,33.5123,33.5123,165420.0
2018-05-08 15:55:00,40.01,40.03,39.88,39.98,523056.0,33.5123,33.529,33.4034,33.4871,523056.0
2018-05-09 09:30:00,40.04,40.07,39.88,39.91,147332.0,33.5374,33.5625,33.4034,33.4285,147332.0
2018-05-09 09:35:00,39.89,39.91,39.82,39.85,63964.0,33.4118,33.4285,33.3531,33.3783,63964.0
2018-05-09 09:40:00,39.84,39.87,39.79,39.8,107748.0,33.3699,33.395,33.328,33.3364,107748.0
2018-05-09 09:45:00,39.8,39.84,39.73,39.83,83280.0,33.3364,33.3699,33.2777,33.3615,83280.0
2018-05-09 09:50:00,39.83,39.87,39.8,39.83,49880.0,33.3615,33.395,33.3364,33.3615,49880.0
2018-05-09 09:55:00,39.81,39.85,39.8,39.82,116908.0,33.3448,33.3783,33.3364,33.3531,116908.0
2018-05-09 10:00:00,39.84,39.92,39.81,39.81,131716.0,33.3699,33.4369,33.3448,33.3448,131716.0
2018-05-09 10:05:00,39.81,39.84,39.8,39.81,43952.0,33.3448,33.3699,33.3364,33.3448,43952.0
2018-05-09 10:10:00,39.83,39.83,39.71,39.74,93516.0,33.3615,33.3615,33.261,33.2861,93516.0
2018-05-09 10:15:00,39.74,39.76,39.63,39.66,60872.0,33.2861,33.3029,33.194,33.2191,60872.0
2018-05-09 10:20:00,39.67,39.67,39.63,39.63,49028.0,33.2275,33.2275,33.194,33.194,49028.0
2018-05-09 10:25:00,39.66,39.71,39.63,39.7,44928.0,33.2191,33.261,33.194,33.2526,44928.0
2018-05-09 10:30:00,39.68,39.69,39.62,39.65,59344.0,33.2359,33.2442,33.1856,33.2107,59344.0
2018-05-09 10:35:00,39.64,39.67,39.63,39.63,119368.0,33.2024,33.2275,33.194,33.194,119368.0
2018-05-09 10:40:00,39.63,39.65,39.62,39.64,50868.0,33.194,33.2107,33.1856,33.2024,50868.0
2018-05-09 10:45:00,39.65,39.66,39.58,39.63,87680.0,33.2107,33.2191,33.1521,33.194,87680.0
2018-05-09 10:50:00,39.63,39.73,39.63,39.72,26016.0,33.194,33.2777,33.194,33.2694,26016.0
2018-05-09 10:55:00,39.72,39.75,39.71,39.73,39252.0,33.2694,33.2945,33.261,33.2777,39252.0
2018-05-09 11:00:00,39.74,39.74,39.68,39.7,18592.0,33.2861,33.2861,33.2359,33.2526,18592.0
2018-05-09 11:05:00,39.7,39.73,39.7,39.73,14060.0,33.2526,33.2777,33.2526,33.2777,14060.0
2018-05-09 11:10:00,39.72,39.75,39.67,39.67,27184.0,33.2694,33.2945,33.2275,33.2275,27184.0
2018-05-09 11:15:00,39.67,39.69,39.63,39.68,98880.0,33.2275,33.2442,33.194,33.2359,98880.0
2018-05-09 11:20:00,39.68,39.71,39.65,39.66,74044.0,33.2359,33.261,33.2107,33.2191,74044.0
2018-05-09 11:25:00,39.66,39.73,39.66,39.67,46036.0,33.2191,33.2777,33.2191,33.2275,46036.0
2018-05-09 11:30:00,39.69,39.71,39.67,39.68,83832.0,33.2442,33.261,33.2275,33.2359,83832.0
2018-05-09 11:35:00,39.68,39.68,39.6,39.63,472676.0,33.2359,33.2359,33.1689,33.194,472676.0
2018-05-09 11:40:00,39.62,39.63,39.59,39.59,274688.0,33.1856,33.194,33.1605,33.1605,274688.0
2018-05-09 11:45:00,39.58,39.65,39.57,39.65,79820.0,33.1521,33.2107,33.1437,33.2107,79820.0
2018-05-09 11:50:00,39.64,39.66,39.62,39.64,70956.0,33.2024,33.2191,33.1856,33.2024,70956.0
2018-05-09 11:55:00,39.65,39.68,39.62,39.62,36624.0,33.2107,33.2359,33.1856,33.1856,36624.0
2018-05-09 12:00:00,39.62,39.66,39.62,39.66,21764.0,33.1856,33.2191,33.1856,33.2191,21764.0
2018-05-09 12:05:00,39.66,39.69,39.66,39.67,17800.0,33.2191,33.2442,33.2191,33.2275,17800.0
2018-05-09 12:10:00,39.66,39.67,39.63,39.66,29200.0,33.2191,33.2275,33.194,33.2191,29200.0
2018-05-09 12:15:00,39.64,39.65,39.6,39.62,30416.0,33.2024,33.2107,33.1689,33.1856,30416.0
2018-05-09 12:20:00,39.61,39.65,39.61,39.63,34000.0,33.1772,33.2107,33.1772,33.194,34000.0
2018-05-09 12:25:00,39.63,39.65,39.61,39.65,17624.0,33.194,33.2107,33.1772,33.2107,17624.0
2018-05-09 12:30:00,39.64,39.66,39.62,39.63,24380.0,33.2024,33.2191,33.1856,33.194,24380.0
2018-05-09 12:35:00,39.62,39.63,39.58,39.59,27544.0,33.1856,33.194,33.1521,33.1605,27544.0
2018-05-09 12:40:00,39.58,39.6,39.55,39.57,17468.0,33.1521,33.1689,33.127,33.1437,17468.0
2018-05-09 12:45:00,39.58,39.6,39.56,39.58,41928.0,33.1521,33.1689,33.1354,33.1521,41928.0
2018-05-09 12:50:00,39.58,39.6,39.55,39.56,16676.0,33.1521,33.1689,33.127,33.1354,16676.0
2018-05-09 12:55:00,39.55,39.58,39.52,39.57,27640.0,33.127,33.1521,33.1019,33.1437,27640.0
2018-05-09 13:00:00,39.58,39.58,39.54,39.55,16400.0,33.1521,33.1521,33.1186,33.127,16400.0
2018-05-09 13:05:00,39.55,39.56,39.51,39.53,43260.0,33.127,33.1354,33.0935,33.1102,43260.0
2018-05-09 13:10:00,39.53,39.55,39.51,39.52,49000.0,33.1102,33.127,33.0935,33.1019,49000.0
2018-05-09 13:15:00,39.54,39.59,39.53,39.59,317564.0,33.1186,33.1605,33.1102,33.1605,317564.0
2018-05-09 13:20:00,39.59,39.62,39.57,39.6,23612.0,33.1605,33.1856,33.1437,33.1689,23612.0
2018-05-09 13:25:00,39.6,39.62,39.59,39.62,28092.0,33.1689,33.1856,33.1605,33.1856,28092.0
2018-05-09 13:30:00,39.62,39.64,39.6,39.61,63736.0,33.1856,33.2024,33.1689,33.1772,63736.0
2018-05-09 13:35:00,39.61,39.63,39.6,39.6,20408.0,33.1772,33.194,33.1689,33.1689,20408.0
2018-05-09 13:40:00,39.59,39.6,39.57,39.58,22960.0,33.1605,33.1689,33.1437,33.1521,22960.0
2018-05-09 13:45:00,39.59,39.6,39.56,39.58,34540.0,33.1605,33.1689,33.1354,33.1521,34540.0
2018-05-09 13:50:00,39.58,39.59,39.56,39.56,36512.0,33.1521,33.1605,33.1354,33.1354,36512.0
2018-05-09 13:55:00,39.57,39.58,39.55,39.57,78284.0,33.1437,33.1521,33.127,33.1437,78284.0
2018-05-09 14:00:00,39.58,39.58,39.55,39.56,42468.0,33.1521,33.1521,33.127,33.1354,42468.0
2018-05-09 14:05:00,39.56,39.58,39.55,39.56,68220.0,33.1354,33.1521,33.127,33.1354,68220.0
2018-05-09 14:10:00,39.56,39.57,39.54,39.56,32172.0,33.1354,33.1437,33.1186,33.1354,32172.0
2018-05-09 14:15:00,39.56,39.57,39.54,39.55,37240.0,33.1354,33.1437,33.1186,33.127,37240.0
2018-05-09 14:20:00,39.53,39.56,39.53,39.55,47168.0,33.1102,33.1354,33.1102,33.127,47168.0
2018-05-09 14:25:00,39.55,39.55,39.53,39.54,29836.0,33.127,33.127,33.1102,33.1186,29836.0
2018-05-09 14:30:00,39.55,39.6,39.54,39.6,74496.0,33.127,33.1689,33.1186,33.1689,74496.0
2018-05-09 14:35:00,39.6,39.6,39.57,39.58,57864.0,33.1689,33.1689,33.1437,33.1521,57864.0
2018-05-09 14:40:00,39.59,39.63,39.59,39.6,37964.0,33.1605,33.194,33.1605,33.1689,37964.0
2018-05-09 14:45:00,39.6,39.65,39.6,39.65,43240.0,33.1689,33.2107,33.1689,33.2107,43240.0
2018-05-09 14:50:00,39.65,39.67,39.63,39.64,71496.0,33.2107,33.2275,33.194,33.2024,71496.0
2018-05-09 14:55:00,39.65,39.66,39.63,39.63,62268.0,33.2107,33.2191,33.194,33.194,62268.0
2018-05-09 15:00:00,39.63,39.63,39.61,39.61,75840.0,33.194,33.194,33.1772,33.1772,75840.0
2018-05-09 15:05:00,39.61,39.65,39.6,39.64,86724.0,33.1772,33.2107,33.1689,33.2024,86724.0
2018-05-09 15:10:00,39.64,39.65,39.61,39.61,59700.0,33.2024,33.2107,33.1772,33.1772,59700.0
2018-05-09 15:15:00,39.62,39.62,39.58,39.58,42964.0,33.1856,33.1856,33.1521,33.1521,42964.0
2018-05-09 15:20:00,39.58,39.58,39.56,39.56,75424.0,33.1521,33.1521,33.1354,33.1354,75424.0
2018-05-09 15:25:00,39.55,39.57,39.52,39.52,72204.0,33.127,33.1437,33.1019,33.1019,72204.0
2018-05-09 15:30:00,39.53,39.55,39.49,39.49,107308.0,33.1102,33.127,33.0767,33.0767,107308.0
2018-05-09 15:35:00,39.5,39.52,39.47,39.48,143048.0,33.0851,33.1019,33.06,33.0683,143048.0
2018-05-09 15:40:00,39.48,39.53,39.47,39.52,105824.0,33.0683,33.1102,33.06,33.1019,105824.0
2018-05-09 15:45:00,39.54,39.6,39.53,39.58,184020.0,33.1186,33.1689,33.1102,33.1521,184020.0
2018-05-09 15:50:00,39.58,39.62,39.56,39.58,193204.0,33.1521,33.1856,33.1354,33.1521,193204.0
2018-05-09 15:55:00,39.58,39.6,39.56,39.57,342828.0,33.1521,33.1689,33.1354,33.1437,342828.0
2018-05-10 09:30:00,39.89,39.96,39.77,39.84,182924.0,33.4118,33.4704,33.3113,33.3699,182924.0
2018-05-10 09:35:00,39.84,39.84,39.75,39.79,58412.0,33.3699,33.3699,33.2945,33.328,58412.0
2018-05-10 09:40:00,39.76,39.8,39.74,39.77,111536.0,33.3029,33.3364,33.2861,33.3113,111536.0
2018-05-10 09:45:00,39.77,39.78,39.74,39.76,56052.0,33.3113,33.3196,33.2861,33.3029,56052.0
2018-05-10 09:50:00,39.76,39.83,39.75,39.79,79688.0,33.3029,33.3615,33.2945,33.328,79688.0
2018-05-10 09:55:00,39.78,39.79,39.68,39.69,92892.0,33.3196,33.328,33.2359,33.2442,92892.0
2018-05-10 10:00:00,39.69,39.73,39.66,39.68,124912.0,33.2442,33.2777,33.2191,33.2359,124912.0
2018-05-10 10:05:00,39.67,39.74,39.65,39.69,98540.0,33.2275,33.2861,33.2107,33.2442,98540.0
2018-05-10 10:10:00,39.7,39.7,39.63,39.68,43164.0,33.2526,33.2526,33.194,33.2359,43164.0
2018-05-10 10:15:00,39.7,39.81,39.7,39.81,86064.0,33.2526,33.3448,33.2526,33.3448,86064.0
2018-05-10 10:20:00,39.81,39.83,39.76,39.76,64416.0,33.3448,33.3615,33.3029,33.3029,64416.0
2018-05-10 10:25:00,39.78,39.87,39.78,39.87,23812.0,33.3196,33.395,33.3196,33.395,23812.0
2018-05-10 10:30:00,39.86,39.94,39.85,39.93,33208.0,33.3866,33.4536,33.3783,33.4453,33208.0
2018-05-10 10:35:00,39.93,39.95,39.89,39.89,29392.0,33.4453,33.462,33.4118,33.4118,29392.0
2018-05-10 10:40:00,39.9,39.91,39.87,39.88,18212.0,33.4201,33.4285,33.395,33.4034,18212.0
2018-05-10 10:45:00,39.89,39.93,39.88,39.92,18040.0,33.4118,33.4453,33.4034,33.4369,18040.0
2018-05-10 10:50:00,39.93,39.93,39.88,39.88,31092.0,33.4453,33.4453,33.4034,33.4034,31092.0
2018-05-10 10:55:00,39.87,39.89,39.86,39.87,45156.0,33.395,33.4118,33.3866,33.395,45156.0
2018-05-10 11:00:00,39.87,39.89,39.84,39.87,39768.0,33.395,33.4118,33.3699,33.395,39768.0
2018-05-10 11:05:00,39.89,39.9,39.87,39.88,93464.0,33.4118,33.4201,33.395,33.4034,93464.0
2018-05-10 11:10:00,39.89,39.91,39.88,39.91,25376.0,33.4118,33.4285,33.4034,33.4285,25376.0
2018-05-10 11:15:00,39.91,39.94,39.91,39.93,68504.0,33.4285,33.4536,33.4285,33.4453,68504.0
2018-05-10 11:20:00,39.93,39.93,39.91,39.91,36832.0,33.4453,33.4453,33.4285,33.4285,36832.0
2018-05-10 11:25:00,39.91,39.92,39.88,39.89,34836.0,33.4285,33.4369,33.4034,33.4118,34836.0
2018-05-10 11:30:00,39.89,39.93,39.89,39.91,25200.0,33.4118,33.4453,33.4118,33.4285,25200.0
2018-05-10 11:35:00,39.93,39.94,39.91,39.91,17996.0,33.4453,33.4536,33.4285,33.4285,17996.0
2018-05-10 11:40:00,39.91,39.92,39.85,39.86,52296.0,33.4285,33.4369,33.3783,33.3866,52296.0
2018-05-10 11:45:00,39.86,39.9,39.85,39.9,149276.0,33.3866,33.4201,33.3783,33.4201,149276.0
2018-05-10 11:50:00,39.89,39.9,39.84,39.84,43008.0,33.4118,33.4201,33.3699,33.3699,43008.0
2018-05-10 11:55:00,39.86,39.9,39.85,39.87,59484.0,33.3866,33.4201,33.3783,33.395,59484.0
2018-05-10 12:00:00,39.87,39.9,39.85,39.88,45476.0,33.395,33.4201,33.3783,33.4034,45476.0
2018-05-10 12:05:00,39.88,39.88,39.83,39.86,32688.0,33.4034,33.4034,33.3615,33.3866,32688.0
2018-05-10 12:10:00,39.86,39.88,39.85,39.88,28220.0,33.3866,33.4034,33.3783,33.4034,28220.0
2018-05-10 12:15:00,39.88,39.89,39.86,39.88,25504.0,33.4034,33.4118,33.3866,33.4034,25504.0
2018-05-10 12:20:00,39.89,39.91,39.88,39.9,58452.0,33.4118,33.4285,33.4034,33.4201,58452.0
2018-05-10 12:25:00,39.9,39.92,39.88,39.92,33104.0,33.4201,33.4369,33.4034,33.4369,33104.0
2018-05-10 12:30:00,39.92,39.94,39.9,39.93,53872.0,33.4369,33.4536,33.4201,33.4453,53872.0
2018-05-10 12:35:00,39.93,39.97,39.92,39.93,33244.0,33.4453,33.4788,33.4369,33.4453,33244.0
2018-05-10 12:40:00,39.94,39.95,39.92,39.92,20100.0,33.4536,33.462,33.4369,33.4369,20100.0
2018-05-10 12:45:00,39.92,39.95,39.92,39.94,24612.0,33.4369,33.462,33.4369,33.4536,24612.0
2018-05-10 12:50:00,39.94,39.95,39.91,39.91,33528.0,33.4536,33.462,33.4285,33.4285,33528.0
2018-05-10 12:55:00,39.91,39.93,39.91,39.91,19924.0,33.4285,33.4453,33.4285,33.4285,19924.0
2018-05-10 13:00:00,39.92,39.94,39.9,39.91,63004.0,33.4369,33.4536,33.4201,33.4285,63004.0
2018-05-10 13:05:00,39.91,39.93,39.9,39.91,27456.0,33.4285,33.4453,33.4201,33.4285,27456.0
2018-05-10 13:10:00,39.93,39.93,39.9,39.9,12156.0,33.4453,33.4453,33.4201,33.4201,12156.0
2018-05-10 13:15:00,39.9,39.92,39.89,39.92,25924.0,33.4201,33.4369,33.4118,33.4369,25924.0
2018-05-10 13:20:00,39.93,39.94,39.9,39.91,26608.0,33.4453,33.4536,33.4201,33.4285,26608.0
2018-05-10 13:25:00,39.92,39.92,39.9,39.91,25656.0,33.4369,33.4369,33.4201,33.4285,25656.0
2018-05-10 13:30:00,39.92,39.92,39.89,39.91,36752.0,33.4369,33.4369,33.4118,33.4285,36752.0
2018-05-10 13:35:00,39.91,39.91,39.89,39.89,18192.0,33.4285,33.4285,33.4118,33.4118,18192.0
2018-05-10 13:40:00,39.88,39.92,39.88,39.92,31284.0,33.4034,33.4369,33.4034,33.4369,31284.0
2018-05-10 13:45:00,39.92,39.92,39.88,39.89,25764.0,33.4369,33.4369,33.4034,33.4118,25764.0
2018-05-10 13:50:00,39.9,39.93,39.89,39.92,29316.0,33.4201,33.4453,33.4118,33.4369,29316.0
2018-05-10 13:55:00,39.92,39.95,39.92,39.93,36708.0,33.4369,33.462,33.4369,33.4453,36708.0
2018-05-10 14:00:00,39.94,39.94,39.92,39.94,37116.0,33.4536,33.4536,33.4369,33.4536,37116.0
2018-05-10 14:05:00,39.95,39.99,39.93,39.97,112228.0,33.462,33.4955,33.4453,33.4788,112228.0
2018-05-10 14:10:00,39.97,40.0,39.95,39.98,91228.0,33.4788,33.5039,33.462,33.4871,91228.0
2018-05-10 14:15:00,39.98,39.99,39.94,39.94,80200.0,33.4871,33.4955,33.4536,33.4536,80200.0
2018-05-10 14:20:00,39.93,39.96,39.89,39.9,51584.0,33.4453,33.4704,33.4118,33.4201,51584.0
2018-05-10 14:25:00,39.9,39.91,39.85,39.86,31124.0,33.4201,33.4285,33.3783,33.3866,31124.0
2018-05-10 14:30:00,39.85,39.89,39.85,39.87,57324.0,33.3783,33.4118,33.3783,33.395,57324.0
2018-05-10 14:35:00,39.87,39.87,39.81,39.81,156324.0,33.395,33.395,33.3448,33.3448,156324.0
2018-05-10 14:40:00,39.82,39.9,39.81,39.9,248608.0,33.3531,33.4201,33.3448,33.4201,248608.0
2018-05-10 14:45:00,39.89,39.91,39.87,39.89,23704.0,33.4118,33.4285,33.395,33.4118,23704.0
2018-05-10 14:50:00,39.9,39.95,39.89,39.92,35416.0,33.4201,33.462,33.4118,33.4369,35416.0
2018-05-10 14:55:00,39.93,39.96,39.92,39.95,26328.0,33.4453,33.4704,33.4369,33.462,26328.0
2018-05-10 15:00:00,39.95,39.98,39.95,39.95,28416.0,33.462,33.4871,33.462,33.462,28416.0
2018-05-10 15:05:00,39.96,39.98,39.96,39.98,25044.0,33.4704,33.4871,33.4704,33.4871,25044.0
2018-05-10 15:10:00,39.98,40.0,39.97,39.98,40240.0,33.4871,33.5039,33.4788,33.4871,40240.0
2018-05-10 15:15:00,39.98,39.99,39.96,39.97,45880.0,33.4871,33.4955,33.4704,33.4788,45880.0
2018-05-10 15:20:00,39.96,39.97,39.91,39.92,63236.0,33.4704,33.4788,33.4285,33.4369,63236.0
2018-05-10 15:25:00,39.92,39.92,39.88,39.89,194144.0,33.4369,33.4369,33.4034,33.4118,194144.0
2018-05-10 15:30:00,39.89,39.92,39.87,39.92,70492.0,33.4118,33.4369,33.395,33.4369,70492.0
2018-05-10 15:35:00,39.92,39.95,39.92,39.94,63752.0,33.4369,33.462,33.4369,33.4536,63752.0
2018-05-10 15:40:00,39.93,39.99,39.93,39.98,89552.0,33.4453,33.4955,33.4453,33.4871,89552.0
2018-05-10 15:45:00,39.99,40.03,39.99,40.02,88840.0,33.4955,33.529,33.4955,33.5207,88840.0
2018-05-10 15:50:00,40.03,40.06,40.02,40.06,113848.0,33.529,33.5542,33.5207,33.5542,113848.0
2018-05-10 15:55:00,40.06,40.07,40.01,40.05,344288.0,33.5542,33.5625,33.5123,33.5458,344288.0
2018-05-11 09:30:00,40.18,40.2,40.06,40.09,69228.0,33.6547,33.6714,33.5542,33.5793,69228.0
2018-05-11 09:35:00,40.1,40.15,40.08,40.1,22976.0,33.5877,33.6295,33.5709,33.5877,22976.0
2018-05-11 09:40:00,40.12,40.12,40.07,40.08,27204.0,33.6044,33.6044,33.5625,33.5709,27204.0
2018-05-11 09:45:00,40.08,40.1,40.05,40.05,26640.0,33.5709,33.5877,33.5458,33.5458,26640.0
2018-05-11 09:50:00,40.07,40.09,40.04,40.06,40784.0,33.5625,33.5793,33.5374,33.5542,40784.0
2018-05-11 09:55:00,40.07,40.07,40.02,40.07,23616.0,33.5625,33.5625,33.5207,33.5625,23616.0
2018-05-11 10:00:00,40.06,40.07,39.99,39.99,29928.0,33.5542,33.5625,33.4955,33.4955,29928.0
2018-05-11 10:05:00,39.99,40.04,39.99,40.02,37160.0,33.4955,33.5374,33.4955,33.5207,37160.0
2018-05-11 10:10:00,40.03,40.05,39.99,40.05,44676.0,33.529,33.5458,33.4955,33.5458,44676.0
2018-05-11 10:15:00,40.03,40.03,39.99,40.0,30020.0,33.529,33.529,33.4955,33.5039,30020.0
2018-05-11 10:20:00,40.01,40.1,40.0,40.1,42876.0,33.5123,33.5877,33.5039,33.5877,42876.0
2018-05-11 10:25:00,40.1,40.12,40.09,40.1,27380.0,33.5877,33.6044,33.5793,33.5877,27380.0
2018-05-11 10:30:00,40.1,40.1,40.06,40.06,20616.0,33.5877,33.5877,33.5542,33.5542,20616.0
2018-05-11 10:35:00,40.07,40.09,40.04,40.07,16804.0,33.5625,33.5793,33.5374,33.5625,16804.0
2018-05-11 10:40:00,40.07,40.1,40.07,40.1,28720.0,33.5625,33.5877,33.5625,33.5877,28720.0
2018-05-11 10:45:00,40.1,40.13,40.07,40.07,37236.0,33.5877,33.6128,33.5625,33.5625,37236.0
2018-05-11 10:50:00,40.07,40.12,40.07,40.12,13596.0,33.5625,33.6044,33.5625,33.6044,13596.0
2018-05-11 10:55:00,40.11,40.14,40.11,40.13,17808.0,33.596,33.6212,33.596,33.6128,17808.0
2018-05-11 11:00:00,40.13,40.16,40.13,40.14,25288.0,33.6128,33.6379,33.6128,33.6212,25288.0
2018-05-11 11:05:00,40.13,40.15,40.12,40.12,18232.0,33.6128,33.6295,33.6044,33.6044,18232.0
2018-05-11 11:10:00,40.11,40.12,40.09,40.1,14696.0,33.596,33.6044,33.5793,33.5877,14696.0
2018-05-11 11:15:00,40.11,40.13,40.09,40.09,20400.0,33.596,33.6128,33.5793,33.5793,20400.0
2018-05-11 11:20:00,40.09,40.12,40.09,40.12,23488.0,33.5793,33.6044,33.5793,33.6044,23488.0
2018-05-11 11:25:00,40.12,40.17,40.12,40.13,29200.0,33.6044,33.6463,33.6044,33.6128,29200.0
2018-05-11 11:30:00,40.13,40.2,40.13,40.17,28400.0,33.6128,33.6714,33.6128,33.6463,28400.0
2018-05-11 11:35:00,40.18,40.2,40.18,40.2,4400.0,33.6547,33.6714,33.6547,33.6714,4400.0
2018-05-11 11:40:00,40.19,40.2,40.19,40.2,19564.0,33.663,33.6714,33.663,33.6714,19564.0
2018-05-11 11:45:00,40.19,40.2,40.17,40.2,109984.0,33.663,33.6714,33.6463,33.6714,109984.0
2018-05-11 11:50:00,40.2,40.21,40.19,40.21,16124.0,33.6714,33.6798,33.663,33.6798,16124.0
2018-05-11 11:55:00,40.21,40.22,40.18,40.2,27600.0,33.6798,33.6882,33.6547,33.6714,27600.0
2018-05-11 12:00:00,40.21,40.21,40.2,40.21,13276.0,33.6798,33.6798,33.6714,33.6798,13276.0
2018-05-11 12:05:00,40.21,40.22,40.17,40.18,27212.0,33.6798,33.6882,33.6463,33.6547,27212.0
2018-05-11 12:10:00,40.17,40.17,40.13,40.13,21648.0,33.6463,33.6463,33.6128,33.6128,21648.0
2018-05-11 12:15:00,40.13,40.16,40.13,40.16,110368.0,33.6128,33.6379,33.6128,33.6379,110368.0
2018-05-11 12:20:00,40.16,40.18,40.13,40.16,36320.0,33.6379,33.6547,33.6128,33.6379,36320.0
2018-05-11 12:25:00,40.16,40.18,40.15,40.17,22816.0,33.6379,33.6547,33.6295,33.6463,22816.0
2018-05-11 12:30:00,40.16,40.19,40.15,40.17,14932.0,33.6379,33.663,33.6295,33.6463,14932.0
2018-05-11 12:35:00,40.17,40.19,40.17,40.19,25472.0,33.6463,33.663,33.6463,33.663,25472.0
2018-05-11 12:40:00,40.19,40.22,40.19,40.2,13000.0,33.663,33.6882,33.663,33.6714,13000.0
2018-05-11 12:45:00,40.2,40.21,40.18,40.21,25068.0,33.6714,33.6798,33.6547,33.6798,25068.0
2018-05-11 12:50:00,40.21,40.22,40.18,40.22,15144.0,33.6798,33.6882,33.6547,33.6882,15144.0
2018-05-11 12:55:00,40.22,40.27,40.22,40.26,48956.0,33.6882,33.7301,33.6882,33.7217,48956.0
2018-05-11 13:00:00,40.27,40.31,40.26,40.31,51032.0,33.7301,33.7636,33.7217,33.7636,51032.0
2018-05-11 13:05:00,40.31,40.33,40.31,40.33,65904.0,33.7636,33.7803,33.7636,33.7803,65904.0
2018-05-11 13:10:00,40.33,40.33,40.3,40.3,75060.0,33.7803,33.7803,33.7552,33.7552,75060.0
2018-05-11 13:15:00,40.3,40.32,40.3,40.31,17204.0,33.7552,33.7719,33.7552,33.7636,17204.0
2018-05-11 13:20:00,40.31,40.31,40.28,40.28,27996.0,33.7636,33.7636,33.7384,33.7384,27996.0
2018-05-11 13:25:00,40.28,40.3,40.27,40.29,10656.0,33.7384,33.7552,33.7301,33.7468,10656.0
2018-05-11 13:30:00,40.29,40.3,40.27,40.29,27088.0,33.7468,33.7552,33.7301,33.7468,27088.0
2018-05-11 13:35:00,40.29,40.3,40.27,40.27,14808.0,33.7468,33.7552,33.7301,33.7301,14808.0
2018-05-11 13:40:00,40.26,40.27,40.25,40.25,14992.0,33.7217,33.7301,33.7133,33.7133,14992.0
2018-05-11 13:45:00,40.25,40.27,40.24,40.26,31544.0,33.7133,33.7301,33.7049,33.7217,31544.0
2018-05-11 13:50:00,40.26,40.29,40.26,40.27,23548.0,33.7217,33.7468,33.7217,33.7301,23548.0
2018-05-11 13:55:00,40.27,40.27,40.25,40.26,23932.0,33.7301,33.7301,33.7133,33.7217,23932.0
2018-05-11 14:00:00,40.26,40.27,40.24,40.24,23164.0,33.7217,33.7301,33.7049,33.7049,23164.0
2018-05-11 14:05:00,40.24,40.27,40.24,40.26,19224.0,33.7049,33.7301,33.7049,33.7217,19224.0
2018-05-11 14:10:00,40.26,40.26,40.22,40.24,31344.0,33.7217,33.7217,33.6882,33.7049,31344.0
2018-05-11 14:15:00,40.24,40.25,40.23,40.23,13356.0,33.7049,33.7133,33.6965,33.6965,13356.0
2018-05-11 14:20:00,40.23,40.24,40.21,40.21,16764.0,33.6965,33.7049,33.6798,33.6798,16764.0
2018-05-11 14:25:00,40.21,40.21,40.2,40.2,14452.0,33.6798,33.6798,33.6714,33.6714,14452.0
2018-05-11 14:30:00,40.2,40.22,40.19,40.22,31580.0,33.6714,33.6882,33.663,33.6882,31580.0
2018-05-11 14:35:00,40.22,40.23,40.21,40.23,13812.0,33.6882,33.6965,33.6798,33.6965,13812.0
2018-05-11 14:40:00,40.23,40.23,40.2,40.21,33972.0,33.6965,33.6965,33.6714,33.6798,33972.0
2018-05-11 14:45:00,40.21,40.24,40.21,40.24,18096.0,33.6798,33.7049,33.6798,33.7049,18096.0
2018-05-11 14:50:00,40.24,40.24,40.16,40.16,23240.0,33.7049,33.7049,33.6379,33.6379,23240.0
2018-05-11 14:55:00,40.16,40.18,40.14,40.17,23368.0,33.6379,33.6547,33.6212,33.6463,23368.0
2018-05-11 15:00:00,40.17,40.18,40.15,40.16,19532.0,33.6463,33.6547,33.6295,33.6379,19532.0
2018-05-11 15:05:00,40.16,40.17,40.15,40.17,24780.0,33.6379,33.6463,33.6295,33.6463,24780.0
2018-05-11 15:10:00,40.16,40.17,40.15,40.16,12388.0,33.6379,33.6463,33.6295,33.6379,12388.0
2018-05-11 15:15:00,40.16,40.17,40.16,40.16,20968.0,33.6379,33.6463,33.6379,33.6379,20968.0
2018-05-11 15:20:00,40.16,40.17,40.15,40.15,32240.0,33.6379,33.6463,33.6295,33.6295,32240.0
2018-05-11 15:25:00,40.14,40.18,40.14,40.17,18900.0,33.6212,33.6547,33.6212,33.6463,18900.0
2018-05-11 15:30:00,40.17,40.2,40.16,40.19,19100.0,33.6463,33.6714,33.6379,33.663,19100.0
2018-05-11 15:35:00,40.2,40.24,40.2,40.22,33672.0,33.6714,33.7049,33.6714,33.6882,33672.0
2018-05-11 15:40:00,40.21,40.22,40.19,40.2,32704.0,33.6798,33.6882,33.663,33.6714,32704.0
2018-05-11 15:45:00,40.19,40.2,40.16,40.17,50248.0,33.663,33.6714,33.6379,33.6463,50248.0
2018-05-11 15:50:00,40.18,40.18,40.14,40.15,87472.0,33.6547,33.6547,33.6212,33.6295,87472.0
2018-05-11 15:55:00,40.15,40.21,40.14,40.19,273832.0,33.6295,33.6798,33.6212,33.663,273832.0
2018-05-14 09:30:00,40.26,40.27,40.19,40.24,86104.0,33.7217,33.7301,33.663,33.7049,86104.0
2018-05-14 09:35:00,40.24,40.27,40.22,40.25,19824.0,33.7049,33.7301,33.6882,33.7133,19824.0
2018-05-14 09:40:00,40.24,40.25,40.21,40.23,17832.0,33.7049,33.7133,33.6798,33.6965,17832.0
2018-05-14 09:45:00,40.22,40.24,40.21,40.24,13620.0,33.6882,33.7049,33.6798,33.7049,13620.0
2018-05-14 09:50:00,40.25,40.28,40.25,40.27,38152.0,33.7133,33.7384,33.7133,33.7301,38152.0
2018-05-14 09:55:00,40.26,40.26,40.17,40.17,72088.0,33.7217,33.7217,33.6463,33.6463,72088.0
2018-05-14 10:00:00,40.17,40.19,40.13,40.16,38320.0,33.6463,33.663,33.6128,33.6379,38320.0
2018-05-14 10:05:00,40.15,40.17,40.11,40.17,30808.0,33.6295,33.6463,33.596,33.6463,30808.0
2018-05-14 10:10:00,40.16,40.2,40.15,40.18,28504.0,33.6379,33.6714,33.6295,33.6547,28504.0
2018-05-14 10:15:00,40.18,40.19,40.12,40.13,15432.0,33.6547,33.663,33.6044,33.6128,15432.0
2018-05-14 10:20:00,40.13,40.15,40.11,40.15,22796.0,33.6128,33.6295,33.596,33.6295,22796.0
2018-05-14 10:25:00,40.16,40.18,40.16,40.18,6176.0,33.6379,33.6547,33.6379,33.6547,6176.0
2018-05-14 10:30:00,40.19,40.2,40.19,40.2,20712.0,33.663,33.6714,33.663,33.6714,20712.0
2018-05-14 10:35:00,40.2,40.2,40.13,40.13,26072.0,33.6714,33.6714,33.6128,33.6128,26072.0
2018-05-14 10:40:00,40.12,40.13,40.11,40.11,17376.0,33.6044,33.6128,33.596,33.596,17376.0
2018-05-14 10:45:00,40.1,40.13,40.07,40.07,43412.0,33.5877,33.6128,33.5625,33.5625,43412.0
2018-05-14 10:50:00,40.08,40.11,40.07,40.1,21600.0,33.5709,33.596,33.5625,33.5877,21600.0
2018-05-14 10:55:00,40.11,40.12,40.06,40.07,41132.0,33.596,33.6044,33.5542,33.5625,41132.0
2018-05-14 11:00:00,40.06,40.12,40.06,40.11,48236.0,33.5542,33.6044,33.5542,33.596,48236.0
2018-05-14 11:05:00,40.11,40.12,40.1,40.12,11440.0,33.596,33.6044,33.5877,33.6044,11440.0
2018-05-14 11:10:00,40.14,40.15,40.12,40.12,25464.0,33.6212,33.6295,33.6044,33.6044,25464.0
2018-05-14 11:15:00,40.13,40.13,40.09,40.1,35076.0,33.6128,33.6128,33.5793,33.5877,35076.0
2018-05-14 11:20:00,40.1,40.1,40.09,40.09,19452.0,33.5877,33.5877,33.5793,33.5793,19452.0
2018-05-14 11:25:00,40.09,40.1,40.08,40.09,18112.0,33.5793,33.5877,33.5709,33.5793,18112.0
2018-05-14 11:30:00,40.09,40.12,40.08,40.1,13580.0,33.5793,33.6044,33.5709,33.5877,13580.0
2018-05-14 11:35:00,40.09,40.12,40.09,40.1,10556.0,33.5793,33.6044,33.5793,33.5877,10556.0
2018-05-14 11:40:00,40.1,40.11,40.08,40.08,18468.0,33.5877,33.596,33.5709,33.5709,18468.0
2018-05-14 11:45:00,40.08,40.08,40.06,40.06,16700.0,33.5709,33.5709,33.5542,33.5542,16700.0
2018-05-14 11:50:00,40.06,40.07,40.05,40.05,19380.0,33.5542,33.5625,33.5458,33.5458,19380.0
2018-05-14 11:55:00,40.05,40.05,40.02,40.03,14796.0,33.5458,33.5458,33.5207,33.529,14796.0
2018-05-14 12:00:00,40.03,40.04,39.98,39.98,28880.0,33.529,33.5374,33.4871,33.4871,28880.0
2018-05-14 12:05:00,39.97,39.97,39.95,39.95,32604.0,33.4788,33.4788,33.462,33.462,32604.0
2018-05-14 12:10:00,39.95,39.95,39.92,39.92,28184.0,33.462,33.462,33.4369,33.4369,28184.0
2018-05-14 12:15:00,39.92,39.93,39.88,39.89,48244.0,33.4369,33.4453,33.4034,33.4118,48244.0
2018-05-14 12:20:00,39.88,39.9,39.87,39.88,27300.0,33.4034,33.4201,33.395,33.4034,27300.0
2018-05-14 12:25:00,39.88,39.92,39.87,39.91,25236.0,33.4034,33.4369,33.395,33.4285,25236.0
2018-05-14 12:30:00,39.91,39.95,39.91,39.92,21436.0,33.4285,33.462,33.4285,33.4369,21436.0
2018-05-14 12:35:00,39.92,39.95,39.91,39.95,23828.0,33.4369,33.462,33.4285,33.462,23828.0
2018-05-14 12:40:00,39.96,39.97,39.91,39.91,20040.0,33.4704,33.4788,33.4285,33.4285,20040.0
2018-05-14 12:45:00,39.91,39.98,39.91,39.97,31812.0,33.4285,33.4871,33.4285,33.4788,31812.0
2018-05-14 12:50:00,39.97,40.05,39.97,40.02,110092.0,33.4788,33.5458,33.4788,33.5207,110092.0
2018-05-14 12:55:00,40.02,40.03,40.0,40.03,15168.0,33.5207,33.529,33.5039,33.529,15168.0
2018-05-14 13:00:00,40.03,40.04,39.99,40.01,40892.0,33.529,33.5374,33.4955,33.5123,40892.0
2018-05-14 13:05:00,40.0,40.01,39.97,39.98,25452.0,33.5039,33.5123,33.4788,33.4871,25452.0
2018-05-14 13:10:00,39.98,39.98,39.95,39.96,20700.0,33.4871,33.4871,33.462,33.4704,20700.0
2018-05-14 13:15:00,39.96,39.96,39.92,39.92,29748.0,33.4704,33.4704,33.4369,33.4369,29748.0
2018-05-14 13:20:00,39.92,39.94,39.91,39.93,23372.0,33.4369,33.4536,33.4285,33.4453,23372.0
2018-05-14 13:25:00,39.92,39.94,39.92,39.94,11332.0,33.4369,33.4536,33.4369,33.4536,11332.0
2018-05-14 13:30:00,39.93,39.96,39.91,39.94,29128.0,33.4453,33.4704,33.4285,33.4536,29128.0
2018-05-14 13:35:00,39.94,39.94,39.93,39.93,12180.0,33.4536,33.4536,33.4453,33.4453,12180.0
2018-05-14 13:40:00,39.94,39.95,39.93,39.95,17336.0,33.4536,33.462,33.4453,33.462,17336.0
2018-05-14 13:45:00,39.95,39.95,39.93,39.93,17624.0,33.462,33.462,33.4453,33.4453,17624.0
2018-05-14 13:50:00,39.93,39.94,39.9,39.9,10200.0,33.4453,33.4536,33.4201,33.4201,10200.0
2018-05-14 13:55:00,39.9,39.91,39.89,39.91,13428.0,33.4201,33.4285,33.4118,33.4285,13428.0
2018-05-14 14:00:00,39.9,39.92,39.9,39.9,20480.0,33.4201,33.4369,33.4201,33.4201,20480.0
2018-05-14 14:05:00,39.9,39.9,39.86,39.87,30860.0,33.4201,33.4201,33.3866,33.395,30860.0
2018-05-14 14:10:00,39.88,39.88,39.86,39.88,32184.0,33.4034,33.4034,33.3866,33.4034,32184.0
2018-05-14 14:15:00,39.88,39.88,39.87,39.87,18364.0,33.4034,33.4034,33.395,33.395,18364.0
2018-05-14 14:20:00,39.86,39.88,39.85,39.87,27160.0,33.3866,33.4034,33.3783,33.395,27160.0
2018-05-14 14:25:00,39.88,39.89,39.85,39.86,28776.0,33.4034,33.4118,33.3783,33.3866,28776.0
2018-05-14 14:30:00,39.85,39.86,39.84,39.85,31852.0,33.3783,33.3866,33.3699,33.3783,31852.0
2018-05-14 14:35:00,39.85,39.88,39.85,39.87,34760.0,33.3783,33.4034,33.3783,33.395,34760.0
2018-05-14 14:40:00,39.87,39.87,39.85,39.87,23216.0,33.395,33.395,33.3783,33.395,23216.0
2018-05-14 14:45:00,39.87,39.87,39.86,39.87,19348.0,33.395,33.395,33.3866,33.395,19348.0
2018-05-14 14:50:00,39.86,39.89,39.85,39.89,23732.0,33.3866,33.4118,33.3783,33.4118,23732.0
2018-05-14 14:55:00,39.89,39.92,39.88,39.92,17216.0,33.4118,33.4369,33.4034,33.4369,17216.0
2018-05-14 15:00:00,39.92,39.92,39.88,39.89,31208.0,33.4369,33.4369,33.4034,33.4118,31208.0
2018-05-14 15:05:00,39.89,39.92,39.88,39.9,54680.0,33.4118,33.4369,33.4034,33.4201,54680.0
2018-05-14 15:10:00,39.89,39.91,39.87,39.9,29804.0,33.4118,33.4285,33.395,33.4201,29804.0
2018-05-14 15:15:00,39.9,39.92,39.9,39.91,31872.0,33.4201,33.4369,33.4201,33.4285,31872.0
2018-05-14 15:20:00,39.91,39.93,39.91,39.93,17004.0,33.4285,33.4453,33.4285,33.4453,17004.0
2018-05-14 15:25:00,39.93,39.98,39.93,39.97,36204.0,33.4453,33.4871,33.4453,33.4788,36204.0
2018-05-14 15:30:00,39.97,39.97,39.93,39.93,27452.0,33.4788,33.4788,33.4453,33.4453,27452.0
2018-05-14 15:35:00,39.92,39.94,39.91,39.93,39852.0,33.4369,33.4536,33.4285,33.4453,39852.0
2018-05-14 15:40:00,39.93,39.95,39.93,39.94,29200.0,33.4453,33.462,33.4453,33.4536,29200.0
2018-05-14 15:45:00,39.94,39.96,39.92,39.95,57876.0,33.4536,33.4704,33.4369,33.462,57876.0
2018-05-14 15:50:00,39.94,39.98,39.94,39.97,71368.0,33.4536,33.4871,33.4536,33.4788,71368.0
2018-05-14 15:55:00,39.97,40.05,39.97,40.05,347688.0,33.4788,33.5458,33.4788,33.5458,347688.0
2018-05-15 09:30:00,39.81,39.98,39.79,39.83,120320.0,33.3448,33.4871,33.328,33.3615,120320.0
2018-05-15 09:35:00,39.83,39.89,39.78,39.81,70808.0,33.3615,33.4118,33.3196,33.3448,70808.0
2018-05-15 09:40:00,39.81,39.82,39.7,39.7,72656.0,33.3448,33.3531,33.2526,33.2526,72656.0
2018-05-15 09:45:00,39.69,39.7,39.56,39.58,67504.0,33.2442,33.2526,33.1354,33.1521,67504.0
2018-05-15 09:50:00,39.59,39.6,39.47,39.49,109904.0,33.1605,33.1689,33.06,33.0767,109904.0
2018-05-15 09:55:00,39.48,39.48,39.39,39.45,65608.0,33.0683,33.0683,32.993,33.0432,65608.0
2018-05-15 10:00:00,39.45,39.52,39.41,39.42,82068.0,33.0432,33.1019,33.0097,33.0181,82068.0
2018-05-15 10:05:00,39.42,39.51,39.39,39.5,99032.0,33.0181,33.0935,32.993,33.0851,99032.0
2018-05-15 10:10:00,39.51,39.57,39.49,39.5,72848.0,33.0935,33.1437,33.0767,33.0851,72848.0
2018-05-15 10:15:00,39.5,39.54,39.49,39.54,29964.0,33.0851,33.1186,33.0767,33.1186,29964.0
2018-05-15 10:20:00,39.54,39.62,39.54,39.62,32440.0,33.1186,33.1856,33.1186,33.1856,32440.0
2018-05-15 10:25:00,39.6,39.63,39.58,39.63,58984.0,33.1689,33.194,33.1521,33.194,58984.0
2018-05-15 10:30:00,39.62,39.69,39.62,39.69,47656.0,33.1856,33.2442,33.1856,33.2442,47656.0
2018-05-15 10:35:00,39.68,39.74,39.65,39.65,63128.0,33.2359,33.2861,33.2107,33.2107,63128.0
2018-05-15 10:40:00,39.66,39.7,39.65,39.66,53716.0,33.2191,33.2526,33.2107,33.2191,53716.0
2018-05-15 10:45:00,39.67,39.7,39.65,39.69,24144.0,33.2275,33.2526,33.2107,33.2442,24144.0
2018-05-15 10:50:00,39.7,39.71,39.67,39.69,25664.0,33.2526,33.261,33.2275,33.2442,25664.0
2018-05-15 10:55:00,39.69,39.74,39.68,39.72,47376.0,33.2442,33.2861,33.2359,33.2694,47376.0
2018-05-15 11:00:00,39.72,39.72,39.66,39.66,28412.0,33.2694,33.2694,33.2191,33.2191,28412.0
2018-05-15 11:05:00,39.66,39.67,39.61,39.66,54792.0,33.2191,33.2275,33.1772,33.2191,54792.0
2018-05-15 11:10:00,39.66,39.68,39.63,39.68,26000.0,33.2191,33.2359,33.194,33.2359,26000.0
2018-05-15 11:15:00,39.68,39.71,39.67,39.71,24500.0,33.2359,33.261,33.2275,33.261,24500.0
2018-05-15 11:20:00,39.71,39.71,39.68,39.7,19632.0,33.261,33.261,33.2359,33.2526,19632.0
2018-05-15 11:25:00,39.7,39.73,39.69,39.7,41292.0,33.2526,33.2777,33.2442,33.2526,41292.0
2018-05-15 11:30:00,39.7,39.73,39.69,39.71,20252.0,33.2526,33.2777,33.2442,33.261,20252.0
2018-05-15 11:35:00,39.7,39.74,39.7,39.72,18648.0,33.2526,33.2861,33.2526,33.2694,18648.0
2018-05-15 11:40:00,39.73,39.74,39.7,39.7,12600.0,33.2777,33.2861,33.2526,33.2526,12600.0
2018-05-15 11:45:00,39.7,39.7,39.68,39.69,29312.0,33.2526,33.2526,33.2359,33.2442,29312.0
2018-05-15 11:50:00,39.69,39.69,39.66,39.66,35968.0,33.2442,33.2442,33.2191,33.2191,35968.0
2018-05-15 11:55:00,39.66,39.66,39.6,39.6,32316.0,33.2191,33.2191,33.1689,33.1689,32316.0
2018-05-15 12:00:00,39.6,39.63,39.59,39.59,15044.0,33.1689,33.194,33.1605,33.1605,15044.0
2018-05-15 12:05:00,39.59,39.64,39.58,39.63,38684.0,33.1605,33.2024,33.1521,33.194,38684.0
2018-05-15 12:10:00,39.63,39.65,39.6,39.6,34544.0,33.194,33.2107,33.1689,33.1689,34544.0
2018-05-15 12:15:00,39.6,39.64,39.6,39.63,24000.0,33.1689,33.2024,33.1689,33.194,24000.0
2018-05-15 12:20:00,39.62,39.63,39.61,39.61,27340.0,33.1856,33.194,33.1772,33.1772,27340.0
2018-05-15 12:25:00,39.6,39.63,39.59,39.61,32844.0,33.1689,33.194,33.1605,33.1772,32844.0
2018-05-15 12:30:00,39.6,39.63,39.6,39.62,25204.0,33.1689,33.194,33.1689,33.1856,25204.0
2018-05-15 12:35:00,39.61,39.63,39.6,39.63,20400.0,33.1772,33.194,33.1689,33.194,20400.0
2018-05-15 12:40:00,39.63,39.66,39.63,39.64,29600.0,33.194,33.2191,33.194,33.2024,29600.0
2018-05-15 12:45:00,39.65,39.7,39.65,39.69,43076.0,33.2107,33.2526,33.2107,33.2442,43076.0
2018-05-15 12:50:00,39.67,39.69,39.67,39.69,12800.0,33.2275,33.2442,33.2275,33.2442,12800.0
2018-05-15 12:55:00,39.69,39.71,39.67,39.68,31372.0,33.2442,33.261,33.2275,33.2359,31372.0
2018-05-15 13:00:00,39.66,39.67,39.63,39.64,24704.0,33.2191,33.2275,33.194,33.2024,24704.0
2018-05-15 13:05:00,39.65,39.65,39.63,39.63,12296.0,33.2107,33.2107,33.194,33.194,12296.0
2018-05-15 13:10:00,39.63,39.63,39.6,39.62,15296.0,33.194,33.194,33.1689,33.1856,15296.0
2018-05-15 13:15:00,39.62,39.63,39.59,39.6,13436.0,33.1856,33.194,33.1605,33.1689,13436.0
2018-05-15 13:20:00,39.6,39.62,39.58,39.6,20440.0,33.1689,33.1856,33.1521,33.1689,20440.0
2018-05-15 13:25:00,39.6,39.6,39.57,39.59,21144.0,33.1689,33.1689,33.1437,33.1605,21144.0
2018-05-15 13:30:00,39.58,39.6,39.57,39.59,18212.0,33.1521,33.1689,33.1437,33.1605,18212.0
2018-05-15 13:35:00,39.59,39.6,39.56,39.6,31488.0,33.1605,33.1689,33.1354,33.1689,31488.0
2018-05-15 13:40:00,39.59,39.66,39.59,39.65,18936.0,33.1605,33.2191,33.1605,33.2107,18936.0
2018-05-15 13:45:00,39.66,39.68,39.64,39.65,20408.0,33.2191,33.2359,33.2024,33.2107,20408.0
2018-05-15 13:50:00,39.67,39.68,39.64,39.64,19592.0,33.2275,33.2359,33.2024,33.2024,19592.0
2018-05-15 13:55:00,39.64,39.66,39.61,39.61,17324.0,33.2024,33.2191,33.1772,33.1772,17324.0
2018-05-15 14:00:00,39.61,39.62,39.59,39.59,25400.0,33.1772,33.1856,33.1605,33.1605,25400.0
2018-05-15 14:05:00,39.6,39.6,39.57,39.57,21656.0,33.1689,33.1689,33.1437,33.1437,21656.0
2018-05-15 14:10:00,39.57,39.6,39.57,39.6,19388.0,33.1437,33.1689,33.1437,33.1689,19388.0
2018-05-15 14:15:00,39.58,39.61,39.56,39.6,17552.0,33.1521,33.1772,33.1354,33.1689,17552.0
2018-05-15 14:20:00,39.61,39.61,39.59,39.59,22972.0,33.1772,33.1772,33.1605,33.1605,22972.0
2018-05-15 14:25:00,39.59,39.67,39.57,39.66,31568.0,33.1605,33.2275,33.1437,33.2191,31568.0
2018-05-15 14:30:00,39.65,39.69,39.65,39.66,22056.0,33.2107,33.2442,33.2107,33.2191,22056.0
2018-05-15 14:35:00,39.66,39.67,39.61,39.62,32216.0,33.2191,33.2275,33.1772,33.1856,32216.0
2018-05-15 14:40:00,39.62,39.65,39.62,39.63,30856.0,33.1856,33.2107,33.1856,33.194,30856.0
2018-05-15 14:45:00,39.63,39.63,39.6,39.6,20224.0,33.194,33.194,33.1689,33.1689,20224.0
2018-05-15 14:50:00,39.61,39.65,39.6,39.62,21652.0,33.1772,33.2107,33.1689,33.1856,21652.0
2018-05-15 14:55:00,39.62,39.63,39.59,39.61,31588.0,33.1856,33.194,33.1605,33.1772,31588.0
2018-05-15 15:00:00,39.61,39.62,39.59,39.6,28228.0,33.1772,33.1856,33.1605,33.1689,28228.0
2018-05-15 15:05:00,39.61,39.63,39.6,39.61,25504.0,33.1772,33.194,33.1689,33.1772,25504.0
2018-05-15 15:10:00,39.61,39.62,39.59,39.59,25072.0,33.1772,33.1856,33.1605,33.1605,25072.0
2018-05-15 15:15:00,39.6,39.62,39.59,39.6,32712.0,33.1689,33.1856,33.1605,33.1689,32712.0
2018-05-15 15:20:00,39.6,39.62,39.58,39.58,40360.0,33.1689,33.1856,33.1521,33.1521,40360.0
2018-05-15 15:25:00,39.58,39.6,39.57,39.6,32604.0,33.1521,33.1689,33.1437,33.1689,32604.0
2018-05-15 15:30:00,39.6,39.63,39.58,39.63,50032.0,33.1689,33.194,33.1521,33.194,50032.0
2018-05-15 15:35:00,39.63,39.65,39.62,39.63,39292.0,33.194,33.2107,33.1856,33.194,39292.0
2018-05-15 15:40:00,39.63,39.63,39.59,39.59,59440.0,33.194,33.194,33.1605,33.1605,59440.0
2018-05-15 15:45:00,39.59,39.59,39.56,39.56,108380.0,33.1605,33.1605,33.1354,33.1354,108380.0
2018-05-15 15:50:00,39.57,39.64,39.57,39.63,117328.0,33.1437,33.2024,33.1437,33.194,117328.0
2018-05-15 15:55:00,39.63,39.73,39.63,39.72,508484.0,33.194,33.2777,33.194,33.2694,508484.0
2018-05-16 09:30:00,39.65,39.75,39.65,39.67,129492.0,33.2107,33.2945,33.2107,33.2275,129492.0
2018-05-16 09:35:00,39.67,39.67,39.57,39.61,19316.0,33.2275,33.2275,33.1437,33.1772,19316.0
2018-05-16 09:40:00,39.61,39.68,39.61,39.63,17524.0,33.1772,33.2359,33.1772,33.194,17524.0
2018-05-16 09:45:00,39.66,39.72,39.63,39.72,14400.0,33.2191,33.2694,33.194,33.2694,14400.0
2018-05-16 09:50:00,39.72,39.75,39.69,39.73,29916.0,33.2694,33.2945,33.2442,33.2777,29916.0
2018-05-16 09:55:00,39.74,39.75,39.68,39.71,18068.0,33.2861,33.2945,33.2359,33.261,18068.0
2018-05-16 10:00:00,39.71,39.73,39.69,39.73,32720.0,33.261,33.2777,33.2442,33.2777,32720.0
2018-05-16 10:05:00,39.72,39.72,39.69,39.7,24624.0,33.2694,33.2694,33.2442,33.2526,24624.0
2018-05-16 10:10:00,39.7,39.72,39.68,39.72,23368.0,33.2526,33.2694,33.2359,33.2694,23368.0
2018-05-16 10:15:00,39.71,39.72,39.67,39.67,30772.0,33.261,33.2694,33.2275,33.2275,30772.0
2018-05-16 10:20:00,39.68,39.69,39.64,39.68,15608.0,33.2359,33.2442,33.2024,33.2359,15608.0
2018-05-16 10:25:00,39.67,39.67,39.6,39.6,16804.0,33.2275,33.2275,33.1689,33.1689,16804.0
2018-05-16 10:30:00,39.62,39.65,39.6,39.63,24628.0,33.1856,33.2107,33.1689,33.194,24628.0
2018-05-16 10:35:00,39.62,39.62,39.51,39.51,32660.0,33.1856,33.1856,33.0935,33.0935,32660.0
2018-05-16 10:40:00,39.5,39.53,39.43,39.43,21552.0,33.0851,33.1102,33.0265,33.0265,21552.0
2018-05-16 10:45:00,39.41,39.43,39.37,39.38,44772.0,33.0097,33.0265,32.9762,32.9846,44772.0
2018-05-16 10:50:00,39.38,39.4,39.3,39.32,33092.0,32.9846,33.0013,32.9176,32.9343,33092.0
2018-05-16 10:55:00,39.31,39.38,39.29,39.37,80792.0,32.926,32.9846,32.9092,32.9762,80792.0
2018-05-16 11:00:00,39.37,39.41,39.37,39.38,51004.0,32.9762,33.0097,32.9762,32.9846,51004.0
2018-05-16 11:05:00,39.38,39.38,39.32,39.32,34204.0,32.9846,32.9846,32.9343,32.9343,34204.0
2018-05-16 11:10:00,39.32,39.39,39.32,39.39,59152.0,32.9343,32.993,32.9343,32.993,59152.0
2018-05-16 11:15:00,39.4,39.43,39.38,39.4,18568.0,33.0013,33.0265,32.9846,33.0013,18568.0
2018-05-16 11:20:00,39.4,39.42,39.32,39.32,34440.0,33.0013,33.0181,32.9343,32.9343,34440.0
2018-05-16 11:25:00,39.33,39.35,39.29,39.3,36016.0,32.9427,32.9595,32.9092,32.9176,36016.0
2018-05-16 11:30:00,39.29,39.3,39.24,39.24,43600.0,32.9092,32.9176,32.8673,32.8673,43600.0
2018-05-16 11:35:00,39.24,39.26,39.22,39.24,38976.0,32.8673,32.8841,32.8506,32.8673,38976.0
2018-05-16 11:40:00,39.25,39.32,39.24,39.28,50128.0,32.8757,32.9343,32.8673,32.9008,50128.0
2018-05-16 11:45:00,39.28,39.28,39.23,39.24,42384.0,32.9008,32.9008,32.8589,32.8673,42384.0
2018-05-16 11:50:00,39.26,39.3,39.25,39.3,26700.0,32.8841,32.9176,32.8757,32.9176,26700.0
2018-05-16 11:55:00,39.29,39.32,39.28,39.29,46928.0,32.9092,32.9343,32.9008,32.9092,46928.0
2018-05-16 12:00:00,39.29,39.32,39.27,39.32,25228.0,32.9092,32.9343,32.8925,32.9343,25228.0
2018-05-16 12:05:00,39.32,39.35,39.31,39.32,15584.0,32.9343,32.9595,32.926,32.9343,15584.0
2018-05-16 12:10:00,39.33,39.33,39.3,39.32,15120.0,32.9427,32.9427,32.9176,32.9343,15120.0
2018-05-16 12:15:00,39.31,39.33,39.3,39.33,11420.0,32.926,32.9427,32.9176,32.9427,11420.0
2018-05-16 12:20:00,39.32,39.33,39.3,39.33,15200.0,32.9343,32.9427,32.9176,32.9427,15200.0
2018-05-16 12:25:00,39.33,39.33,39.28,39.3,28000.0,32.9427,32.9427,32.9008,32.9176,28000.0
2018-05-16 12:30:00,39.32,39.36,39.27,39.29,42060.0,32.9343,32.9678,32.8925,32.9092,42060.0
2018-05-16 12:35:00,39.28,39.3,39.24,39.24,30200.0,32.9008,32.9176,32.8673,32.8673,30200.0
2018-05-16 12:40:00,39.25,39.26,39.21,39.21,19752.0,32.8757,32.8841,32.8422,32.8422,19752.0
2018-05-16 12:45:00,39.21,39.21,39.18,39.18,28864.0,32.8422,32.8422,32.8171,32.8171,28864.0
2018-05-16 12:50:00,39.19,39.23,39.18,39.22,257952.0,32.8254,32.8589,32.8171,32.8506,257952.0
2018-05-16 12:55:00,39.22,39.24,39.22,39.24,12612.0,32.8506,32.8673,32.8506,32.8673,12612.0
2018-05-16 13:00:00,39.23,39.27,39.23,39.27,39560.0,32.8589,32.8925,32.8589,32.8925,39560.0
2018-05-16 13:05:00,39.27,39.3,39.26,39.29,34224.0,32.8925,32.9176,32.8841,32.9092,34224.0
2018-05-16 13:10:00,39.29,39.3,39.27,39.28,16788.0,32.9092,32.9176,32.8925,32.9008,16788.0
2018-05-16 13:15:00,39.29,39.31,39.28,39.29,23848.0,32.9092,32.926,32.9008,32.9092,23848.0
2018-05-16 13:20:00,39.3,39.32,39.29,39.3,70936.0,32.9176,32.9343,32.9092,32.9176,70936.0
2018-05-16 13:25:00,39.31,39.32,39.29,39.32,55864.0,32.926,32.9343,32.9092,32.9343,55864.0
2018-05-16 13:30:00,39.3,39.32,39.29,39.3,48296.0,32.9176,32.9343,32.9092,32.9176,48296.0
2018-05-16 13:35:00,39.3,39.32,39.29,39.3,56940.0,32.9176,32.9343,32.9092,32.9176,56940.0
2018-05-16 13:40:00,39.31,39.32,39.29,39.32,28740.0,32.926,32.9343,32.9092,32.9343,28740.0
2018-05-16 13:45:00,39.32,39.32,39.29,39.29,39340.0,32.9343,32.9343,32.9092,32.9092,39340.0
2018-05-16 13:50:00,39.29,39.3,39.29,39.3,20132.0,32.9092,32.9176,32.9092,32.9176,20132.0
2018-05-16 13:55:00,39.29,39.3,39.27,39.27,37508.0,32.9092,32.9176,32.8925,32.8925,37508.0
2018-05-16 14:00:00,39.27,39.29,39.27,39.27,21600.0,32.8925,32.9092,32.8925,32.8925,21600.0
2018-05-16 14:05:00,39.27,39.28,39.24,39.28,59120.0,32.8925,32.9008,32.8673,32.9008,59120.0
2018-05-16 14:10:00,39.29,39.29,39.23,39.24,71292.0,32.9092,32.9092,32.8589,32.8673,71292.0
2018-05-16 14:15:00,39.25,39.27,39.21,39.22,35440.0,32.8757,32.8925,32.8422,32.8506,35440.0
2018-05-16 14:20:00,39.22,39.22,39.18,39.18,35736.0,32.8506,32.8506,32.8171,32.8171,35736.0
2018-05-16 14:25:00,39.19,39.21,39.19,39.21,31492.0,32.8254,32.8422,32.8254,32.8422,31492.0
2018-05-16 14:30:00,39.2,39.23,39.2,39.22,38376.0,32.8338,32.8589,32.8338,32.8506,38376.0
2018-05-16 14:35:00,39.21,39.25,39.21,39.23,37476.0,32.8422,32.8757,32.8422,32.8589,37476.0
2018-05-16 14:40:00,39.23,39.24,39.19,39.19,34808.0,32.8589,32.8673,32.8254,32.8254,34808.0
2018-05-16 14:45:00,39.2,39.22,39.19,39.21,34592.0,32.8338,32.8506,32.8254,32.8422,34592.0
2018-05-16 14:50:00,39.21,39.24,39.2,39.23,43528.0,32.8422,32.8673,32.8338,32.8589,43528.0
2018-05-16 14:55:00,39.24,39.24,39.23,39.23,32536.0,32.8673,32.8673,32.8589,32.8589,32536.0
2018-05-16 15:00:00,39.23,39.23,39.19,39.2,44428.0,32.8589,32.8589,32.8254,32.8338,44428.0
2018-05-16 15:05:00,39.21,39.22,39.19,39.21,53512.0,32.8422,32.8506,32.8254,32.8422,53512.0
2018-05-16 15:10:00,39.21,39.22,39.18,39.2,44076.0,32.8422,32.8506,32.8171,32.8338,44076.0
2018-05-16 15:15:00,39.2,39.21,39.17,39.17,38916.0,32.8338,32.8422,32.8087,32.8087,38916.0
2018-05-16 15:20:00,39.17,39.18,39.17,39.18,47768.0,32.8087,32.8171,32.8087,32.8171,47768.0
2018-05-16 15:25:00,39.17,39.19,39.17,39.19,59400.0,32.8087,32.8254,32.8087,32.8254,59400.0
2018-05-16 15:30:00,39.19,39.21,39.18,39.19,44040.0,32.8254,32.8422,32.8171,32.8254,44040.0
2018-05-16 15:35:00,39.19,39.21,39.18,39.21,61260.0,32.8254,32.8422,32.8171,32.8422,61260.0
2018-05-16 15:40:00,39.21,39.24,39.2,39.2,157708.0,32.8422,32.8673,32.8338,32.8338,157708.0
2018-05-16 15:45:00,39.2,39.23,39.2,39.2,93932.0,32.8338,32.8589,32.8338,32.8338,93932.0
2018-05-16 15:50:00,39.21,39.24,39.2,39.24,101996.0,32.8422,32.8673,32.8338,32.8673,101996.0
2018-05-16 15:55:00,39.24,39.3,39.24,39.29,459640.0,32.8673,32.9176,32.8673,32.9092,459640.0
2018-05-17 09:30:00,39.38,39.44,39.32,39.38,133560.0,32.9846,33.0348,32.9343,32.9846,133560.0
2018-05-17 09:35:00,39.4,39.4,39.33,39.33,47904.0,33.0013,33.0013,32.9427,32.9427,47904.0
2018-05-17 09:40:00,39.35,39.41,39.34,39.34,57916.0,32.9595,33.0097,32.9511,32.9511,57916.0
2018-05-17 09:45:00,39.33,39.34,39.25,39.26,47728.0,32.9427,32.9511,32.8757,32.8841,47728.0
2018-05-17 09:50:00,39.25,39.26,39.22,39.24,41000.0,32.8757,32.8841,32.8506,32.8673,41000.0
2018-05-17 09:55:00,39.25,39.27,39.22,39.23,32336.0,32.8757,32.8925,32.8506,32.8589,32336.0
2018-05-17 10:00:00,39.23,39.27,39.21,39.24,66800.0,32.8589,32.8925,32.8422,32.8673,66800.0
2018-05-17 10:05:00,39.23,39.24,39.22,39.23,33600.0,32.8589,32.8673,32.8506,32.8589,33600.0
2018-05-17 10:10:00,39.24,39.29,39.23,39.24,42508.0,32.8673,32.9092,32.8589,32.8673,42508.0
2018-05-17 10:15:00,39.23,39.26,39.2,39.24,21160.0,32.8589,32.8841,32.8338,32.8673,21160.0
2018-05-17 10:20:00,39.26,39.33,39.25,39.32,30504.0,32.8841,32.9427,32.8757,32.9343,30504.0
2018-05-17 10:25:00,39.31,39.33,39.31,39.33,29208.0,32.926,32.9427,32.926,32.9427,29208.0
2018-05-17 10:30:00,39.33,39.38,39.33,39.38,42276.0,32.9427,32.9846,32.9427,32.9846,42276.0
2018-05-17 10:35:00,39.4,39.4,39.36,39.4,46492.0,33.0013,33.0013,32.9678,33.0013,46492.0
2018-05-17 10:40:00,39.39,39.41,39.39,39.41,24108.0,32.993,33.0097,32.993,33.0097,24108.0
2018-05-17 10:45:00,39.4,39.41,39.38,39.41,18424.0,33.0013,33.0097,32.9846,33.0097,18424.0
2018-05-17 10:50:00,39.4,39.43,39.4,39.43,26936.0,33.0013,33.0265,33.0013,33.0265,26936.0
2018-05-17 10:55:00,39.43,39.46,39.4,39.4,112000.0,33.0265,33.0516,33.0013,33.0013,112000.0
2018-05-17 11:00:00,39.4,39.43,39.34,39.34,19452.0,33.0013,33.0265,32.9511,32.9511,19452.0
2018-05-17 11:05:00,39.33,39.34,39.3,39.3,16908.0,32.9427,32.9511,32.9176,32.9176,16908.0
2018-05-17 11:10:00,39.3,39.31,39.26,39.26,12964.0,32.9176,32.926,32.8841,32.8841,12964.0
2018-05-17 11:15:00,39.26,39.28,39.23,39.23,14232.0,32.8841,32.9008,32.8589,32.8589,14232.0
2018-05-17 11:20:00,39.23,39.24,39.21,39.23,24320.0,32.8589,32.8673,32.8422,32.8589,24320.0
2018-05-17 11:25:00,39.22,39.22,39.2,39.2,19264.0,32.8506,32.8506,32.8338,32.8338,19264.0
2018-05-17 11:30:00,39.22,39.22,39.16,39.18,21744.0,32.8506,32.8506,32.8003,32.8171,21744.0
2018-05-17 11:35:00,39.17,39.17,39.15,39.16,21552.0,32.8087,32.8087,32.7919,32.8003,21552.0
2018-05-17 11:40:00,39.16,39.17,39.13,39.13,27760.0,32.8003,32.8087,32.7752,32.7752,27760.0
2018-05-17 11:45:00,39.15,39.2,39.14,39.18,42184.0,32.7919,32.8338,32.7836,32.8171,42184.0
2018-05-17 11:50:00,39.17,39.19,39.16,39.18,37700.0,32.8087,32.8254,32.8003,32.8171,37700.0
2018-05-17 11:55:00,39.17,39.21,39.17,39.2,15472.0,32.8087,32.8422,32.8087,32.8338,15472.0
2018-05-17 12:00:00,39.18,39.21,39.18,39.19,14572.0,32.8171,32.8422,32.8171,32.8254,14572.0
2018-05-17 12:05:00,39.2,39.23,39.19,39.23,26448.0,32.8338,32.8589,32.8254,32.8589,26448.0
2018-05-17 12:10:00,39.22,39.26,39.22,39.25,34108.0,32.8506,32.8841,32.8506,32.8757,34108.0
2018-05-17 12:15:00,39.25,39.27,39.25,39.26,21496.0,32.8757,32.8925,32.8757,32.8841,21496.0
2018-05-17 12:20:00,39.25,39.26,39.24,39.25,34076.0,32.8757,32.8841,32.8673,32.8757,34076.0
2018-05-17 12:25:00,39.24,39.25,39.24,39.24,15764.0,32.8673,32.8757,32.8673,32.8673,15764.0
2018-05-17 12:30:00,39.24,39.25,39.23,39.25,24368.0,32.8673,32.8757,32.8589,32.8757,24368.0
2018-05-17 12:35:00,39.25,39.27,39.22,39.22,19820.0,32.8757,32.8925,32.8506,32.8506,19820.0
2018-05-17 12:40:00,39.22,39.22,39.18,39.19,20664.0,32.8506,32.8506,32.8171,32.8254,20664.0
2018-05-17 12:45:00,39.19,39.19,39.15,39.15,22580.0,32.8254,32.8254,32.7919,32.7919,22580.0
2018-05-17 12:50:00,39.15,39.18,39.15,39.18,21208.0,32.7919,32.8171,32.7919,32.8171,21208.0
2018-05-17 12:55:00,39.19,39.21,39.18,39.18,18432.0,32.8254,32.8422,32.8171,32.8171,18432.0
2018-05-17 13:00:00,39.19,39.19,39.17,39.18,17480.0,32.8254,32.8254,32.8087,32.8171,17480.0
2018-05-17 13:05:00,39.17,39.19,39.17,39.19,22252.0,32.8087,32.8254,32.8087,32.8254,22252.0
2018-05-17 13:10:00,39.18,39.2,39.17,39.19,32700.0,32.8171,32.8338,32.8087,32.8254,32700.0
2018-05-17 13:15:00,39.2,39.2,39.16,39.17,23756.0,32.8338,32.8338,32.8003,32.8087,23756.0
2018-05-17 13:20:00,39.16,39.19,39.16,39.19,25104.0,32.8003,32.8254,32.8003,32.8254,25104.0
2018-05-17 13:25:00,39.19,39.2,39.18,39.19,27880.0,32.8254,32.8338,32.8171,32.8254,27880.0
2018-05-17 13:30:00,39.2,39.21,39.19,39.2,23088.0,32.8338,32.8422,32.8254,32.8338,23088.0
2018-05-17 13:35:00,39.2,39.2,39.18,39.19,39452.0,32.8338,32.8338,32.8171,32.8254,39452.0
2018-05-17 13:40:00,39.19,39.2,39.17,39.17,19824.0,32.8254,32.8338,32.8087,32.8087,19824.0
2018-05-17 13:45:00,39.17,39.19,39.17,39.18,21536.0,32.8087,32.8254,32.8087,32.8171,21536.0
2018-05-17 13:50:00,39.18,39.18,39.15,39.16,36188.0,32.8171,32.8171,32.7919,32.8003,36188.0
2018-05-17 13:55:00,39.15,39.21,39.15,39.2,40908.0,32.7919,32.8422,32.7919,32.8338,40908.0
2018-05-17 14:00:00,39.2,39.27,39.19,39.27,61104.0,32.8338,32.8925,32.8254,32.8925,61104.0
2018-05-17 14:05:00,39.27,39.27,39.23,39.23,25844.0,32.8925,32.8925,32.8589,32.8589,25844.0
2018-05-17 14:10:00,39.23,39.24,39.21,39.21,22020.0,32.8589,32.8673,32.8422,32.8422,22020.0
2018-05-17 14:15:00,39.22,39.22,39.2,39.21,19984.0,32.8506,32.8506,32.8338,32.8422,19984.0
2018-05-17 14:20:00,39.21,39.21,39.18,39.18,27964.0,32.8422,32.8422,32.8171,32.8171,27964.0
2018-05-17 14:25:00,39.18,39.21,39.18,39.19,40832.0,32.8171,32.8422,32.8171,32.8254,40832.0
2018-05-17 14:30:00,39.19,39.2,39.17,39.18,33988.0,32.8254,32.8338,32.8087,32.8171,33988.0
2018-05-17 14:35:00,39.17,39.19,39.17,39.18,38288.0,32.8087,32.8254,32.8087,32.8171,38288.0
2018-05-17 14:40:00,39.17,39.18,39.16,39.17,35072.0,32.8087,32.8171,32.8003,32.8087,35072.0
2018-05-17 14:45:00,39.17,39.18,39.14,39.14,29232.0,32.8087,32.8171,32.7836,32.7836,29232.0
2018-05-17 14:50:00,39.15,39.2,39.15,39.18,48720.0,32.7919,32.8338,32.7919,32.8171,48720.0
2018-05-17 14:55:00,39.18,39.18,39.16,39.18,28124.0,32.8171,32.8171,32.8003,32.8171,28124.0
2018-05-17 15:00:00,39.18,39.18,39.15,39.15,32564.0,32.8171,32.8171,32.7919,32.7919,32564.0
2018-05-17 15:05:00,39.15,39.15,39.1,39.13,43064.0,32.7919,32.7919,32.7501,32.7752,43064.0
2018-05-17 15:10:00,39.13,39.13,39.09,39.09,38352.0,32.7752,32.7752,32.7417,32.7417,38352.0
2018-05-17 15:15:00,39.1,39.1,39.05,39.06,44060.0,32.7501,32.7501,32.7082,32.7166,44060.0
2018-05-17 15:20:00,39.06,39.09,39.06,39.08,57260.0,32.7166,32.7417,32.7166,32.7333,57260.0
2018-05-17 15:25:00,39.08,39.08,39.04,39.04,42448.0,32.7333,32.7333,32.6998,32.6998,42448.0
2018-05-17 15:30:00,39.04,39.05,39.01,39.02,61860.0,32.6998,32.7082,32.6747,32.6831,61860.0
2018-05-17 15:35:00,39.03,39.07,39.03,39.07,76548.0,32.6914,32.7249,32.6914,32.7249,76548.0
2018-05-17 15:40:00,39.07,39.08,39.05,39.06,82980.0,32.7249,32.7333,32.7082,32.7166,82980.0
2018-05-17 15:45:00,39.06,39.06,39.02,39.02,142772.0,32.7166,32.7166,32.6831,32.6831,142772.0
2018-05-17 15:50:00,39.03,39.08,39.02,39.08,210348.0,32.6914,32.7333,32.6831,32.7333,210348.0
2018-05-17 15:55:00,39.08,39.13,39.07,39.1,551780.0,32.7333,32.7752,32.7249,32.7501,551780.0
2018-05-18 09:30:00,39.12,39.2,39.1,39.1,321480.0,32.7668,32.8338,32.7501,32.7501,321480.0
2018-05-18 09:35:00,39.1,39.16,39.05,39.06,53004.0,32.7501,32.8003,32.7082,32.7166,53004.0
2018-05-18 09:40:00,39.06,39.1,39.02,39.09,51536.0,32.7166,32.7501,32.6831,32.7417,51536.0
2018-05-18 09:45:00,39.1,39.15,39.09,39.15,51616.0,32.7501,32.7919,32.7417,32.7919,51616.0
2018-05-18 09:50:00,39.18,39.18,39.14,39.18,19200.0,32.8171,32.8171,32.7836,32.8171,19200.0
2018-05-18 09:55:00,39.18,39.18,39.09,39.09,59028.0,32.8171,32.8171,32.7417,32.7417,59028.0
2018-05-18 10:00:00,39.1,39.12,39.06,39.06,84888.0,32.7501,32.7668,32.7166,32.7166,84888.0
2018-05-18 10:05:00,39.07,39.16,39.07,39.16,49516.0,32.7249,32.8003,32.7249,32.8003,49516.0
2018-05-18 10:10:00,39.15,39.2,39.14,39.2,29188.0,32.7919,32.8338,32.7836,32.8338,29188.0
2018-05-18 10:15:00,39.19,39.2,39.16,39.19,33200.0,32.8254,32.8338,32.8003,32.8254,33200.0
2018-05-18 10:20:00,39.18,39.19,39.15,39.18,20200.0,32.8171,32.8254,32.7919,32.8171,20200.0
2018-05-18 10:25:00,39.17,39.2,39.12,39.13,55632.0,32.8087,32.8338,32.7668,32.7752,55632.0
2018-05-18 10:30:00,39.13,39.21,39.12,39.2,49180.0,32.7752,32.8422,32.7668,32.8338,49180.0
2018-05-18 10:35:00,39.2,39.31,39.2,39.3,46400.0,32.8338,32.926,32.8338,32.9176,46400.0
2018-05-18 10:40:00,39.31,39.34,39.3,39.31,30252.0,32.926,32.9511,32.9176,32.926,30252.0
2018-05-18 10:45:00,39.31,39.32,39.28,39.28,48256.0,32.926,32.9343,32.9008,32.9008,48256.0
2018-05-18 10:50:00,39.29,39.29,39.21,39.23,33864.0,32.9092,32.9092,32.8422,32.8589,33864.0
2018-05-18 10:55:00,39.23,39.24,39.18,39.2,70516.0,32.8589,32.8673,32.8171,32.8338,70516.0
2018-05-18 11:00:00,39.2,39.2,39.15,39.19,50536.0,32.8338,32.8338,32.7919,32.8254,50536.0
2018-05-18 11:05:00,39.18,39.19,39.14,39.14,43708.0,32.8171,32.8254,32.7836,32.7836,43708.0
2018-05-18 11:10:00,39.15,39.15,39.08,39.08,24024.0,32.7919,32.7919,32.7333,32.7333,24024.0
2018-05-18 11:15:00,39.09,39.12,39.08,39.09,31860.0,32.7417,32.7668,32.7333,32.7417,31860.0
2018-05-18 11:20:00,39.09,39.09,38.99,39.0,59524.0,32.7417,32.7417,32.6579,32.6663,59524.0
2018-05-18 11:25:00,39.01,39.05,38.99,39.0,48844.0,32.6747,32.7082,32.6579,32.6663,48844.0
2018-05-18 11:30:00,38.99,39.01,38.97,39.01,29952.0,32.6579,32.6747,32.6412,32.6747,29952.0
2018-05-18 11:35:00,38.99,39.02,38.98,39.01,27152.0,32.6579,32.6831,32.6496,32.6747,27152.0
2018-05-18 11:40:00,39.01,39.08,39.0,39.08,23224.0,32.6747,32.7333,32.6663,32.7333,23224.0
2018-05-18 11:45:00,39.07,39.08,39.02,39.05,38596.0,32.7249,32.7333,32.6831,32.7082,38596.0
2018-05-18 11:50:00,39.04,39.08,39.03,39.06,30104.0,32.6998,32.7333,32.6914,32.7166,30104.0
2018-05-18 11:55:00,39.06,39.1,39.06,39.08,22872.0,32.7166,32.7501,32.7166,32.7333,22872.0
2018-05-18 12:00:00,39.07,39.07,39.01,39.01,44544.0,32.7249,32.7249,32.6747,32.6747,44544.0
2018-05-18 12:05:00,39.02,39.03,39.01,39.02,47220.0,32.6831,32.6914,32.6747,32.6831,47220.0
2018-05-18 12:10:00,39.02,39.06,39.02,39.05,30032.0,32.6831,32.7166,32.6831,32.7082,30032.0
2018-05-18 12:15:00,39.05,39.1,39.05,39.1,18360.0,32.7082,32.7501,32.7082,32.7501,18360.0
2018-05-18 12:20:00,39.08,39.08,39.04,39.06,11028.0,32.7333,32.7333,32.6998,32.7166,11028.0
2018-05-18 12:25:00,39.06,39.06,39.04,39.06,20356.0,32.7166,32.7166,32.6998,32.7166,20356.0
2018-05-18 12:30:00,39.03,39.05,39.03,39.05,15520.0,32.6914,32.7082,32.6914,32.7082,15520.0
2018-05-18 12:35:00,39.06,39.06,38.99,38.99,18736.0,32.7166,32.7166,32.6579,32.6579,18736.0
2018-05-18 12:40:00,38.99,39.01,38.98,39.0,27772.0,32.6579,32.6747,32.6496,32.6663,27772.0
2018-05-18 12:45:00,38.99,39.0,38.94,38.96,27740.0,32.6579,32.6663,32.616,32.6328,27740.0
2018-05-18 12:50:00,38.95,38.96,38.93,38.94,31784.0,32.6244,32.6328,32.6077,32.616,31784.0
2018-05-18 12:55:00,38.94,38.94,38.9,38.9,42936.0,32.616,32.616,32.5825,32.5825,42936.0
2018-05-18 13:00:00,38.9,38.9,38.87,38.87,50276.0,32.5825,32.5825,32.5574,32.5574,50276.0
2018-05-18 13:05:00,38.87,38.87,38.85,38.85,30320.0,32.5574,32.5574,32.5407,32.5407,30320.0
2018-05-18 13:10:00,38.84,38.88,38.84,38.86,36104.0,32.5323,32.5658,32.5323,32.549,36104.0
2018-05-18 13:15:00,38.86,38.87,38.84,38.85,29496.0,32.549,32.5574,32.5323,32.5407,29496.0
2018-05-18 13:20:00,38.85,38.86,38.85,38.85,27880.0,32.5407,32.549,32.5407,32.5407,27880.0
2018-05-18 13:25:00,38.84,38.85,38.81,38.83,43440.0,32.5323,32.5407,32.5072,32.5239,43440.0
2018-05-18 13:30:00,38.83,38.85,38.83,38.85,28900.0,32.5239,32.5407,32.5239,32.5407,28900.0
2018-05-18 13:35:00,38.84,38.88,38.84,38.88,23960.0,32.5323,32.5658,32.5323,32.5658,23960.0
2018-05-18 13:40:00,38.87,38.9,38.87,38.89,58732.0,32.5574,32.5825,32.5574,32.5742,58732.0
2018-05-18 13:45:00,38.89,38.91,38.89,38.91,17712.0,32.5742,32.5909,32.5742,32.5909,17712.0
2018-05-18 13:50:00,38.92,38.92,38.91,38.92,26688.0,32.5993,32.5993,32.5909,32.5993,26688.0
2018-05-18 13:55:00,38.92,38.92,38.91,38.91,21212.0,32.5993,32.5993,32.5909,32.5909,21212.0
2018-05-18 14:00:00,38.91,38.96,38.91,38.95,32516.0,32.5909,32.6328,32.5909,32.6244,32516.0
2018-05-18 14:05:00,38.95,38.95,38.93,38.93,24404.0,32.6244,32.6244,32.6077,32.6077,24404.0
2018-05-18 14:10:00,38.94,38.95,38.92,38.94,17600.0,32.616,32.6244,32.5993,32.616,17600.0
2018-05-18 14:15:00,38.94,38.97,38.94,38.96,27004.0,32.616,32.6412,32.616,32.6328,27004.0
2018-05-18 14:20:00,38.96,38.97,38.95,38.96,24772.0,32.6328,32.6412,32.6244,32.6328,24772.0
2018-05-18 14:25:00,38.96,38.99,38.96,38.97,18884.0,32.6328,32.6579,32.6328,32.6412,18884.0
2018-05-18 14:30:00,38.97,38.98,38.96,38.98,23252.0,32.6412,32.6496,32.6328,32.6496,23252.0
2018-05-18 14:35:00,38.98,39.0,38.98,38.99,40696.0,32.6496,32.6663,32.6496,32.6579,40696.0
2018-05-18 14:40:00,39.0,39.01,39.0,39.01,8728.0,32.6663,32.6747,32.6663,32.6747,8728.0
2018-05-18 14:45:00,39.01,39.04,39.01,39.04,37052.0,32.6747,32.6998,32.6747,32.6998,37052.0
2018-05-18 14:50:00,39.04,39.04,39.0,39.01,29120.0,32.6998,32.6998,32.6663,32.6747,29120.0
2018-05-18 14:55:00,39.01,39.02,39.0,39.02,25976.0,32.6747,32.6831,32.6663,32.6831,25976.0
2018-05-18 15:00:00,39.02,39.02,38.96,38.96,26844.0,32.6831,32.6831,32.6328,32.6328,26844.0
2018-05-18 15:05:00,38.95,38.97,38.95,38.97,54868.0,32.6244,32.6412,32.6244,32.6412,54868.0
2018-05-18 15:10:00,38.98,38.99,38.97,38.98,39988.0,32.6496,32.6579,32.6412,32.6496,39988.0
2018-05-18 15:15:00,38.99,39.01,38.98,39.01,53224.0,32.6579,32.6747,32.6496,32.6747,53224.0
2018-05-18 15:20:00,39.01,39.01,38.98,38.99,40164.0,32.6747,32.6747,32.6496,32.6579,40164.0
2018-05-18 15:25:00,38.99,38.99,38.97,38.99,42296.0,32.6579,32.6579,32.6412,32.6579,42296.0
2018-05-18 15:30:00,38.99,39.01,38.99,39.01,55224.0,32.6579,32.6747,32.6579,32.6747,55224.0
2018-05-18 15:35:00,39.01,39.05,39.01,39.02,54908.0,32.6747,32.7082,32.6747,32.6831,54908.0
2018-05-18 15:40:00,39.02,39.04,39.01,39.02,111460.0,32.6831,32.6998,32.6747,32.6831,111460.0
2018-05-18 15:45:00,39.02,39.08,39.01,39.07,436528.0,32.6831,32.7333,32.6747,32.7249,436528.0
2018-05-18 15:50:00,39.07,39.1,39.06,39.1,163260.0,32.7249,32.7501,32.7166,32.7501,163260.0
2018-05-18 15:55:00,39.1,39.16,39.1,39.12,459440.0,32.7501,32.8003,32.7501,32.7668,459440.0
2018-05-21 09:30:00,39.26,39.54,39.25,39.49,210732.0,32.8841,33.1186,32.8757,33.0767,210732.0
2018-05-21 09:35:00,39.5,40.02,39.49,40.02,331884.0,33.0851,33.5207,33.0767,33.5207,331884.0
2018-05-21 09:40:00,40.01,40.03,39.73,39.73,228712.0,33.5123,33.529,33.2777,33.2777,228712.0
2018-05-21 09:45:00,39.71,39.73,39.59,39.69,78260.0,33.261,33.2777,33.1605,33.2442,78260.0
2018-05-21 09:50:00,39.7,39.75,39.62,39.74,134020.0,33.2526,33.2945,33.1856,33.2861,134020.0
2018-05-21 09:55:00,39.74,39.74,39.53,39.55,90004.0,33.2861,33.2861,33.1102,33.127,90004.0
2018-05-21 10:00:00,39.55,39.76,39.55,39.75,98596.0,33.127,33.3029,33.127,33.2945,98596.0
2018-05-21 10:05:00,39.74,39.8,39.74,39.76,91308.0,33.2861,33.3364,33.2861,33.3029,91308.0
2018-05-21 10:10:00,39.77,39.77,39.7,39.73,114184.0,33.3113,33.3113,33.2526,33.2777,114184.0
2018-05-21 10:15:00,39.73,39.75,39.71,39.72,94772.0,33.2777,33.2945,33.261,33.2694,94772.0
2018-05-21 10:20:00,39.72,39.83,39.72,39.8,95584.0,33.2694,33.3615,33.2694,33.3364,95584.0
2018-05-21 10:25:00,39.8,39.82,39.77,39.79,55380.0,33.3364,33.3531,33.3113,33.328,55380.0
2018-05-21 10:30:00,39.79,39.83,39.77,39.83,39868.0,33.328,33.3615,33.3113,33.3615,39868.0
2018-05-21 10:35:00,39.83,39.86,39.81,39.86,89080.0,33.3615,33.3866,33.3448,33.3866,89080.0
2018-05-21 10:40:00,39.86,39.88,39.85,39.87,51684.0,33.3866,33.4034,33.3783,33.395,51684.0
2018-05-21 10:45:00,39.88,39.92,39.87,39.92,69112.0,33.4034,33.4369,33.395,33.4369,69112.0
2018-05-21 10:50:00,39.91,39.98,39.91,39.96,103876.0,33.4285,33.4871,33.4285,33.4704,103876.0
2018-05-21 10:55:00,39.96,39.98,39.92,39.93,76524.0,33.4704,33.4871,33.4369,33.4453,76524.0
2018-05-21 11:00:00,39.93,39.93,39.87,39.88,85264.0,33.4453,33.4453,33.395,33.4034,85264.0
2018-05-21 11:05:00,39.89,39.89,39.83,39.88,35884.0,33.4118,33.4118,33.3615,33.4034,35884.0
2018-05-21 11:10:00,39.87,39.89,39.85,39.85,41652.0,33.395,33.4118,33.3783,33.3783,41652.0
2018-05-21 11:15:00,39.85,39.88,39.85,39.85,28068.0,33.3783,33.4034,33.3783,33.3783,28068.0
2018-05-21 11:20:00,39.85,39.87,39.84,39.85,23776.0,33.3783,33.395,33.3699,33.3783,23776.0
2018-05-21 11:25:00,39.84,39.84,39.79,39.8,41116.0,33.3699,33.3699,33.328,33.3364,41116.0
2018-05-21 11:30:00,39.81,39.84,39.8,39.84,46932.0,33.3448,33.3699,33.3364,33.3699,46932.0
2018-05-21 11:35:00,39.82,39.83,39.8,39.82,51256.0,33.3531,33.3615,33.3364,33.3531,51256.0
2018-05-21 11:40:00,39.81,39.83,39.77,39.78,34488.0,33.3448,33.3615,33.3113,33.3196,34488.0
2018-05-21 11:45:00,39.78,39.79,39.77,39.78,20448.0,33.3196,33.328,33.3113,33.3196,20448.0
2018-05-21 11:50:00,39.77,39.83,39.77,39.8,43328.0,33.3113,33.3615,33.3113,33.3364,43328.0
2018-05-21 11:55:00,39.81,39.81,39.77,39.78,26816.0,33.3448,33.3448,33.3113,33.3196,26816.0
2018-05-21 12:00:00,39.77,39.81,39.77,39.81,29408.0,33.3113,33.3448,33.3113,33.3448,29408.0
2018-05-21 12:05:00,39.8,39.84,39.8,39.82,21432.0,33.3364,33.3699,33.3364,33.3531,21432.0
2018-05-21 12:10:00,39.83,39.86,39.83,39.85,20484.0,33.3615,33.3866,33.3615,33.3783,20484.0
2018-05-21 12:15:00,39.86,39.87,39.84,39.86,22380.0,33.3866,33.395,33.3699,33.3866,22380.0
2018-05-21 12:20:00,39.85,39.88,39.85,39.88,13464.0,33.3783,33.4034,33.3783,33.4034,13464.0
2018-05-21 12:25:00,39.87,39.9,39.86,39.88,20304.0,33.395,33.4201,33.3866,33.4034,20304.0
2018-05-21 12:30:00,39.88,39.88,39.85,39.87,20124.0,33.4034,33.4034,33.3783,33.395,20124.0
2018-05-21 12:35:00,39.87,39.89,39.86,39.88,21480.0,33.395,33.4118,33.3866,33.4034,21480.0
2018-05-21 12:40:00,39.88,39.91,39.88,39.9,17172.0,33.4034,33.4285,33.4034,33.4201,17172.0
2018-05-21 12:45:00,39.9,39.91,39.88,39.9,29848.0,33.4201,33.4285,33.4034,33.4201,29848.0
2018-05-21 12:50:00,39.9,39.92,39.89,39.91,23604.0,33.4201,33.4369,33.4118,33.4285,23604.0
2018-05-21 12:55:00,39.91,39.91,39.9,39.91,20524.0,33.4285,33.4285,33.4201,33.4285,20524.0
2018-05-21 13:00:00,39.91,39.94,39.91,39.93,31400.0,33.4285,33.4536,33.4285,33.4453,31400.0
2018-05-21 13:05:00,39.94,39.96,39.94,39.95,50012.0,33.4536,33.4704,33.4536,33.462,50012.0
2018-05-21 13:10:00,39.95,39.97,39.95,39.95,32792.0,33.462,33.4788,33.462,33.462,32792.0
2018-05-21 13:15:00,39.94,39.95,39.94,39.94,23212.0,33.4536,33.462,33.4536,33.4536,23212.0
2018-05-21 13:20:00,39.93,39.94,39.9,39.91,24792.0,33.4453,33.4536,33.4201,33.4285,24792.0
2018-05-21 13:25:00,39.9,39.94,39.9,39.93,20900.0,33.4201,33.4536,33.4201,33.4453,20900.0
2018-05-21 13:30:00,39.93,39.94,39.91,39.92,28004.0,33.4453,33.4536,33.4285,33.4369,28004.0
2018-05-21 13:35:00,39.92,39.93,39.9,39.93,23620.0,33.4369,33.4453,33.4201,33.4453,23620.0
2018-05-21 13:40:00,39.92,39.98,39.91,39.98,74568.0,33.4369,33.4871,33.4285,33.4871,74568.0
2018-05-21 13:45:00,39.98,40.01,39.98,40.0,43980.0,33.4871,33.5123,33.4871,33.5039,43980.0
2018-05-21 13:50:00,39.99,40.02,39.99,40.02,28836.0,33.4955,33.5207,33.4955,33.5207,28836.0
2018-05-21 13:55:00,40.02,40.05,40.01,40.05,70988.0,33.5207,33.5458,33.5123,33.5458,70988.0
2018-05-21 14:00:00,40.05,40.05,40.03,40.04,53036.0,33.5458,33.5458,33.529,33.5374,53036.0
2018-05-21 14:05:00,40.04,40.05,40.02,40.05,44836.0,33.5374,33.5458,33.5207,33.5458,44836.0
2018-05-21 14:10:00,40.05,40.08,40.04,40.08,57608.0,33.5458,33.5709,33.5374,33.5709,57608.0
2018-05-21 14:15:00,40.08,40.08,40.03,40.06,44408.0,33.5709,33.5709,33.529,33.5542,44408.0
2018-05-21 14:20:00,40.06,40.07,40.01,40.01,37956.0,33.5542,33.5625,33.5123,33.5123,37956.0
2018-05-21 14:25:00,40.02,40.02,39.96,39.97,46756.0,33.5207,33.5207,33.4704,33.4788,46756.0
2018-05-21 14:30:00,39.97,40.01,39.96,39.98,44096.0,33.4788,33.5123,33.4704,33.4871,44096.0
2018-05-21 14:35:00,39.98,39.99,39.94,39.95,40532.0,33.4871,33.4955,33.4536,33.462,40532.0
2018-05-21 14:40:00,39.94,39.97,39.91,39.97,78980.0,33.4536,33.4788,33.4285,33.4788,78980.0
2018-05-21 14:45:00,39.96,40.01,39.95,40.01,59184.0,33.4704,33.5123,33.462,33.5123,59184.0
2018-05-21 14:50:00,40.01,40.02,39.98,40.02,79828.0,33.5123,33.5207,33.4871,33.5207,79828.0
2018-05-21 14:55:00,40.02,40.1,40.01,40.09,96544.0,33.5207,33.5877,33.5123,33.5793,96544.0
2018-05-21 15:00:00,40.09,40.13,40.09,40.11,128380.0,33.5793,33.6128,33.5793,33.596,128380.0
2018-05-21 15:05:00,40.1,40.13,40.1,40.1,83648.0,33.5877,33.6128,33.5877,33.5877,83648.0
2018-05-21 15:10:00,40.1,40.13,40.1,40.13,84976.0,33.5877,33.6128,33.5877,33.6128,84976.0
2018-05-21 15:15:00,40.13,40.13,40.11,40.11,68472.0,33.6128,33.6128,33.596,33.596,68472.0
2018-05-21 15:20:00,40.12,40.12,40.05,40.05,80744.0,33.6044,33.6044,33.5458,33.5458,80744.0
2018-05-21 15:25:00,40.04,40.05,40.01,40.05,131112.0,33.5374,33.5458,33.5123,33.5458,131112.0
2018-05-21 15:30:00,40.04,40.04,40.01,40.02,103312.0,33.5374,33.5374,33.5123,33.5207,103312.0
2018-05-21 15:35:00,40.02,40.02,39.99,40.0,101004.0,33.5207,33.5207,33.4955,33.5039,101004.0
2018-05-21 15:40:00,40.0,40.0,39.96,39.96,81448.0,33.5039,33.5039,33.4704,33.4704,81448.0
2018-05-21 15:45:00,39.97,40.0,39.96,40.0,109688.0,33.4788,33.5039,33.4704,33.5039,109688.0
2018-05-21 15:50:00,40.0,40.03,39.99,40.03,208760.0,33.5039,33.529,33.4955,33.529,208760.0
2018-05-21 15:55:00,40.03,40.06,40.03,40.06,456020.0,33.529,33.5542,33.529,33.5542,456020.0
2018-05-22 09:30:00,40.17,40.24,40.1,40.1,165600.0,33.6463,33.7049,33.5877,33.5877,165600.0
2018-05-22 09:35:00,40.12,40.21,40.12,40.12,63908.0,33.6044,33.6798,33.6044,33.6044,63908.0
2018-05-22 09:40:00,40.14,40.2,40.1,40.2,25660.0,33.6212,33.6714,33.5877,33.6714,25660.0
2018-05-22 09:45:00,40.17,40.19,40.11,40.11,20644.0,33.6463,33.663,33.596,33.596,20644.0
2018-05-22 09:50:00,40.11,40.16,40.08,40.16,41944.0,33.596,33.6379,33.5709,33.6379,41944.0
2018-05-22 09:55:00,40.17,40.22,40.16,40.22,50644.0,33.6463,33.6882,33.6379,33.6882,50644.0
2018-05-22 10:00:00,40.22,40.22,40.15,40.19,57836.0,33.6882,33.6882,33.6295,33.663,57836.0
2018-05-22 10:05:00,40.2,40.24,40.17,40.23,48088.0,33.6714,33.7049,33.6463,33.6965,48088.0
2018-05-22 10:10:00,40.23,40.24,40.15,40.16,46456.0,33.6965,33.7049,33.6295,33.6379,46456.0
2018-05-22 10:15:00,40.16,40.23,40.15,40.23,48268.0,33.6379,33.6965,33.6295,33.6965,48268.0
2018-05-22 10:20:00,40.23,40.32,40.23,40.31,53144.0,33.6965,33.7719,33.6965,33.7636,53144.0
2018-05-22 10:25:00,40.31,40.33,40.27,40.32,59352.0,33.7636,33.7803,33.7301,33.7719,59352.0
2018-05-22 10:30:00,40.31,40.33,40.29,40.32,30172.0,33.7636,33.7803,33.7468,33.7719,30172.0
2018-05-22 10:35:00,40.31,40.31,40.24,40.24,44192.0,33.7636,33.7636,33.7049,33.7049,44192.0
2018-05-22 10:40:00,40.23,40.26,40.18,40.18,61420.0,33.6965,33.7217,33.6547,33.6547,61420.0
2018-05-22 10:45:00,40.19,40.22,40.13,40.13,47000.0,33.663,33.6882,33.6128,33.6128,47000.0
2018-05-22 10:50:00,40.14,40.18,40.14,40.17,43244.0,33.6212,33.6547,33.6212,33.6463,43244.0
2018-05-22 10:55:00,40.17,40.21,40.17,40.19,25000.0,33.6463,33.6798,33.6463,33.663,25000.0
2018-05-22 11:00:00,40.2,40.21,40.18,40.19,52636.0,33.6714,33.6798,33.6547,33.663,52636.0
2018-05-22 11:05:00,40.19,40.21,40.18,40.21,27380.0,33.663,33.6798,33.6547,33.6798,27380.0
2018-05-22 11:10:00,40.22,40.22,40.18,40.19,68688.0,33.6882,33.6882,33.6547,33.663,68688.0
2018-05-22 11:15:00,40.19,40.2,40.17,40.19,34204.0,33.663,33.6714,33.6463,33.663,34204.0
2018-05-22 11:20:00,40.18,40.2,40.18,40.2,34540.0,33.6547,33.6714,33.6547,33.6714,34540.0
2018-05-22 11:25:00,40.21,40.22,40.19,40.22,41856.0,33.6798,33.6882,33.663,33.6882,41856.0
2018-05-22 11:30:00,40.22,40.22,40.19,40.19,28656.0,33.6882,33.6882,33.663,33.663,28656.0
2018-05-22 11:35:00,40.2,40.2,40.14,40.16,79704.0,33.6714,33.6714,33.6212,33.6379,79704.0
2018-05-22 11:40:00,40.17,40.17,40.12,40.12,34948.0,33.6463,33.6463,33.6044,33.6044,34948.0
2018-05-22 11:45:00,40.12,40.13,40.1,40.13,40284.0,33.6044,33.6128,33.5877,33.6128,40284.0
2018-05-22 11:50:00,40.12,40.12,40.1,40.1,14728.0,33.6044,33.6044,33.5877,33.5877,14728.0
2018-05-22 11:55:00,40.09,40.09,40.08,40.08,35552.0,33.5793,33.5793,33.5709,33.5709,35552.0
2018-05-22 12:00:00,40.08,40.09,40.07,40.08,21660.0,33.5709,33.5793,33.5625,33.5709,21660.0
2018-05-22 12:05:00,40.08,40.12,40.08,40.12,26536.0,33.5709,33.6044,33.5709,33.6044,26536.0
2018-05-22 12:10:00,40.12,40.13,40.11,40.11,18032.0,33.6044,33.6128,33.596,33.596,18032.0
2018-05-22 12:15:00,40.11,40.12,40.08,40.09,30592.0,33.596,33.6044,33.5709,33.5793,30592.0
2018-05-22 12:20:00,40.09,40.1,40.08,40.08,26312.0,33.5793,33.5877,33.5709,33.5709,26312.0
2018-05-22 12:25:00,40.08,40.13,40.08,40.13,27364.0,33.5709,33.6128,33.5709,33.6128,27364.0
2018-05-22 12:30:00,40.13,40.16,40.13,40.14,26264.0,33.6128,33.6379,33.6128,33.6212,26264.0
2018-05-22 12:35:00,40.14,40.17,40.13,40.14,32764.0,33.6212,33.6463,33.6128,33.6212,32764.0
2018-05-22 12:40:00,40.16,40.16,40.09,40.09,23564.0,33.6379,33.6379,33.5793,33.5793,23564.0
2018-05-22 12:45:00,40.09,40.1,40.05,40.05,31992.0,33.5793,33.5877,33.5458,33.5458,31992.0
2018-05-22 12:50:00,40.07,40.07,40.02,40.02,32324.0,33.5625,33.5625,33.5207,33.5207,32324.0
2018-05-22 12:55:00,40.02,40.02,39.99,40.02,67392.0,33.5207,33.5207,33.4955,33.5207,67392.0
2018-05-22 13:00:00,40.02,40.03,39.98,39.98,70948.0,33.5207,33.529,33.4871,33.4871,70948.0
2018-05-22 13:05:00,39.98,39.99,39.93,39.95,35836.0,33.4871,33.4955,33.4453,33.462,35836.0
2018-05-22 13:10:00,39.95,39.96,39.92,39.96,69736.0,33.462,33.4704,33.4369,33.4704,69736.0
2018-05-22 13:15:00,39.97,39.97,39.9,39.9,55440.0,33.4788,33.4788,33.4201,33.4201,55440.0
2018-05-22 13:20:00,39.9,39.9,39.88,39.88,55632.0,33.4201,33.4201,33.4034,33.4034,55632.0
2018-05-22 13:25:00,39.9,39.9,39.84,39.85,91444.0,33.4201,33.4201,33.3699,33.3783,91444.0
2018-05-22 13:30:00,39.85,39.88,39.84,39.88,91056.0,33.3783,33.4034,33.3699,33.4034,91056.0
2018-05-22 13:35:00,39.87,39.92,39.86,39.91,40140.0,33.395,33.4369,33.3866,33.4285,40140.0
2018-05-22 13:40:00,39.92,39.92,39.91,39.91,26924.0,33.4369,33.4369,33.4285,33.4285,26924.0
2018-05-22 13:45:00,39.91,39.95,39.91,39.94,20160.0,33.4285,33.462,33.4285,33.4536,20160.0
2018-05-22 13:50:00,39.94,39.96,39.94,39.94,20884.0,33.4536,33.4704,33.4536,33.4536,20884.0
2018-05-22 13:55:00,39.94,39.97,39.94,39.96,50340.0,33.4536,33.4788,33.4536,33.4704,50340.0
2018-05-22 14:00:00,39.95,39.96,39.93,39.95,70140.0,33.462,33.4704,33.4453,33.462,70140.0
2018-05-22 14:05:00,39.96,39.96,39.93,39.94,48728.0,33.4704,33.4704,33.4453,33.4536,48728.0
2018-05-22 14:10:00,39.94,39.95,39.94,39.95,43488.0,33.4536,33.462,33.4536,33.462,43488.0
2018-05-22 14:15:00,39.96,39.96,39.92,39.92,22256.0,33.4704,33.4704,33.4369,33.4369,22256.0
2018-05-22 14:20:00,39.92,39.93,39.88,39.88,88120.0,33.4369,33.4453,33.4034,33.4034,88120.0
2018-05-22 14:25:00,39.88,39.92,39.88,39.88,38044.0,33.4034,33.4369,33.4034,33.4034,38044.0
2018-05-22 14:30:00,39.88,39.91,39.88,39.89,46612.0,33.4034,33.4285,33.4034,33.4118,46612.0
2018-05-22 14:35:00,39.9,39.92,39.88,39.9,47468.0,33.4201,33.4369,33.4034,33.4201,47468.0
2018-05-22 14:40:00,39.9,39.91,39.88,39.9,49116.0,33.4201,33.4285,33.4034,33.4201,49116.0
2018-05-22 14:45:00,39.9,39.92,39.89,39.92,54800.0,33.4201,33.4369,33.4118,33.4369,54800.0
2018-05-22 14:50:00,39.92,39.92,39.9,39.92,100596.0,33.4369,33.4369,33.4201,33.4369,100596.0
2018-05-22 14:55:00,39.92,39.95,39.92,39.94,37488.0,33.4369,33.462,33.4369,33.4536,37488.0
2018-05-22 15:00:00,39.94,39.96,39.93,39.94,48688.0,33.4536,33.4704,33.4453,33.4536,48688.0
2018-05-22 15:05:00,39.94,39.96,39.94,39.96,39564.0,33.4536,33.4704,33.4536,33.4704,39564.0
2018-05-22 15:10:00,39.97,39.99,39.96,39.97,47356.0,33.4788,33.4955,33.4704,33.4788,47356.0
2018-05-22 15:15:00,39.97,39.98,39.9,39.91,49260.0,33.4788,33.4871,33.4201,33.4285,49260.0
2018-05-22 15:20:00,39.9,39.93,39.9,39.91,54304.0,33.4201,33.4453,33.4201,33.4285,54304.0
2018-05-22 15:25:00,39.91,39.92,39.88,39.88,79668.0,33.4285,33.4369,33.4034,33.4034,79668.0
2018-05-22 15:30:00,39.89,39.89,39.81,39.83,67000.0,33.4118,33.4118,33.3448,33.3615,67000.0
2018-05-22 15:35:00,39.83,39.83,39.8,39.83,94372.0,33.3615,33.3615,33.3364,33.3615,94372.0
2018-05-22 15:40:00,39.84,39.86,39.82,39.82,79452.0,33.3699,33.3866,33.3531,33.3531,79452.0
2018-05-22 15:45:00,39.82,39.84,39.8,39.82,177424.0,33.3531,33.3699,33.3364,33.3531,177424.0
2018-05-22 15:50:00,39.82,39.85,39.8,39.8,185084.0,33.3531,33.3783,33.3364,33.3364,185084.0
2018-05-22 15:55:00,39.8,39.89,39.79,39.86,374032.0,33.3364,33.4118,33.328,33.3866,374032.0
2018-05-23 09:30:00,40.02,40.06,39.85,40.06,290320.0,33.5207,33.5542,33.3783,33.5542,290320.0
2018-05-23 09:35:00,40.04,40.06,39.95,39.96,15108.0,33.5374,33.5542,33.462,33.4704,15108.0
2018-05-23 09:40:00,39.95,39.97,39.85,39.85,26356.0,33.462,33.4788,33.3783,33.3783,26356.0
2018-05-23 09:45:00,39.88,39.97,39.86,39.96,32136.0,33.4034,33.4788,33.3866,33.4704,32136.0
2018-05-23 09:50:00,39.95,39.98,39.94,39.96,58696.0,33.462,33.4871,33.4536,33.4704,58696.0
2018-05-23 09:55:00,39.96,40.01,39.9,39.91,70532.0,33.4704,33.5123,33.4201,33.4285,70532.0
2018-05-23 10:00:00,39.92,39.97,39.92,39.96,87700.0,33.4369,33.4788,33.4369,33.4704,87700.0
2018-05-23 10:05:00,39.97,39.97,39.93,39.95,150572.0,33.4788,33.4788,33.4453,33.462,150572.0
2018-05-23 10:10:00,39.94,39.99,39.92,39.95,288192.0,33.4536,33.4955,33.4369,33.462,288192.0
2018-05-23 10:15:00,39.95,39.98,39.94,39.95,108392.0,33.462,33.4871,33.4536,33.462,108392.0
2018-05-23 10:20:00,39.95,39.98,39.92,39.98,177956.0,33.462,33.4871,33.4369,33.4871,177956.0
2018-05-23 10:25:00,39.99,40.01,39.95,39.95,128272.0,33.4955,33.5123,33.462,33.462,128272.0
2018-05-23 10:30:00,39.95,40.04,39.95,40.0,148660.0,33.462,33.5374,33.462,33.5039,148660.0
2018-05-23 10:35:00,40.0,40.04,39.98,40.04,179592.0,33.5039,33.5374,33.4871,33.5374,179592.0
2018-05-23 10:40:00,40.04,40.16,40.04,40.13,70640.0,33.5374,33.6379,33.5374,33.6128,70640.0
2018-05-23 10:45:00,40.14,40.17,40.11,40.16,31284.0,33.6212,33.6463,33.596,33.6379,31284.0
2018-05-23 10:50:00,40.17,40.22,40.15,40.19,320304.0,33.6463,33.6882,33.6295,33.663,320304.0
2018-05-23 10:55:00,40.2,40.2,40.09,40.09,70188.0,33.6714,33.6714,33.5793,33.5793,70188.0
2018-05-23 11:00:00,40.09,40.09,40.01,40.01,172640.0,33.5793,33.5793,33.5123,33.5123,172640.0
2018-05-23 11:05:00,40.01,40.01,39.95,40.0,65168.0,33.5123,33.5123,33.462,33.5039,65168.0
2018-05-23 11:10:00,39.99,40.06,39.99,40.04,33868.0,33.4955,33.5542,33.4955,33.5374,33868.0
2018-05-23 11:15:00,40.04,40.06,40.02,40.06,36480.0,33.5374,33.5542,33.5207,33.5542,36480.0
2018-05-23 11:20:00,40.06,40.06,40.03,40.05,38096.0,33.5542,33.5542,33.529,33.5458,38096.0
2018-05-23 11:25:00,40.05,40.05,39.99,40.0,38304.0,33.5458,33.5458,33.4955,33.5039,38304.0
2018-05-23 11:30:00,39.99,39.99,39.93,39.96,54764.0,33.4955,33.4955,33.4453,33.4704,54764.0
2018-05-23 11:35:00,39.96,39.99,39.95,39.95,18684.0,33.4704,33.4955,33.462,33.462,18684.0
2018-05-23 11:40:00,39.96,39.96,39.93,39.94,42272.0,33.4704,33.4704,33.4453,33.4536,42272.0
2018-05-23 11:45:00,39.94,39.99,39.93,39.94,93956.0,33.4536,33.4955,33.4453,33.4536,93956.0
2018-05-23 11:50:00,39.94,39.94,39.91,39.93,90444.0,33.4536,33.4536,33.4285,33.4453,90444.0
2018-05-23 11:55:00,39.94,39.94,39.89,39.92,63828.0,33.4536,33.4536,33.4118,33.4369,63828.0
2018-05-23 12:00:00,39.92,39.97,39.92,39.94,33920.0,33.4369,33.4788,33.4369,33.4536,33920.0
2018-05-23 12:05:00,39.94,39.94,39.92,39.92,39600.0,33.4536,33.4536,33.4369,33.4369,39600.0
2018-05-23 12:10:00,39.93,39.94,39.91,39.92,65356.0,33.4453,33.4536,33.4285,33.4369,65356.0
2018-05-23 12:15:00,39.92,39.95,39.92,39.92,57240.0,33.4369,33.462,33.4369,33.4369,57240.0
2018-05-23 12:20:00,39.9,39.9,39.88,39.88,26472.0,33.4201,33.4201,33.4034,33.4034,26472.0
2018-05-23 12:25:00,39.89,39.94,39.88,39.92,100208.0,33.4118,33.4536,33.4034,33.4369,100208.0
2018-05-23 12:30:00,39.92,39.92,39.88,39.91,59576.0,33.4369,33.4369,33.4034,33.4285,59576.0
2018-05-23 12:35:00,39.91,39.94,39.9,39.94,42836.0,33.4285,33.4536,33.4201,33.4536,42836.0
2018-05-23 12:40:00,39.95,39.96,39.93,39.94,37436.0,33.462,33.4704,33.4453,33.4536,37436.0
2018-05-23 12:45:00,39.94,39.96,39.92,39.94,46976.0,33.4536,33.4704,33.4369,33.4536,46976.0
2018-05-23 12:50:00,39.94,39.97,39.94,39.95,33528.0,33.4536,33.4788,33.4536,33.462,33528.0
2018-05-23 12:55:00,39.95,39.99,39.95,39.99,65920.0,33.462,33.4955,33.462,33.4955,65920.0
2018-05-23 13:00:00,39.98,39.99,39.96,39.96,10768.0,33.4871,33.4955,33.4704,33.4704,10768.0
2018-05-23 13:05:00,39.96,39.98,39.95,39.97,35548.0,33.4704,33.4871,33.462,33.4788,35548.0
2018-05-23 13:10:00,39.96,39.99,39.96,39.98,25140.0,33.4704,33.4955,33.4704,33.4871,25140.0
2018-05-23 13:15:00,39.98,40.02,39.98,40.01,30660.0,33.4871,33.5207,33.4871,33.5123,30660.0
2018-05-23 13:20:00,40.01,40.02,39.99,39.99,26040.0,33.5123,33.5207,33.4955,33.4955,26040.0
2018-05-23 13:25:00,39.99,40.02,39.98,40.02,163264.0,33.4955,33.5207,33.4871,33.5207,163264.0
2018-05-23 13:30:00,40.01,40.06,40.01,40.06,33756.0,33.5123,33.5542,33.5123,33.5542,33756.0
2018-05-23 13:35:00,40.06,40.06,40.03,40.03,28544.0,33.5542,33.5542,33.529,33.529,28544.0
2018-05-23 13:40:00,40.02,40.02,39.93,39.97,89020.0,33.5207,33.5207,33.4453,33.4788,89020.0
2018-05-23 13:45:00,39.96,39.97,39.95,39.95,19692.0,33.4704,33.4788,33.462,33.462,19692.0
2018-05-23 13:50:00,39.95,39.97,39.93,39.94,21532.0,33.462,33.4788,33.4453,33.4536,21532.0
2018-05-23 13:55:00,39.93,39.95,39.93,39.95,27540.0,33.4453,33.462,33.4453,33.462,27540.0
2018-05-23 14:00:00,39.95,39.98,39.92,39.96,63292.0,33.462,33.4871,33.4369,33.4704,63292.0
2018-05-23 14:05:00,39.97,40.01,39.97,39.99,49360.0,33.4788,33.5123,33.4788,33.4955,49360.0
2018-05-23 14:10:00,39.99,40.05,39.99,40.03,39908.0,33.4955,33.5458,33.4955,33.529,39908.0
2018-05-23 14:15:00,40.03,40.04,40.0,40.02,43048.0,33.529,33.5374,33.5039,33.5207,43048.0
2018-05-23 14:20:00,40.02,40.08,40.02,40.08,42948.0,33.5207,33.5709,33.5207,33.5709,42948.0
2018-05-23 14:25:00,40.07,40.09,40.07,40.07,46872.0,33.5625,33.5793,33.5625,33.5625,46872.0
2018-05-23 14:30:00,40.08,40.08,40.04,40.04,44912.0,33.5709,33.5709,33.5374,33.5374,44912.0
2018-05-23 14:35:00,40.04,40.07,40.03,40.05,134852.0,33.5374,33.5625,33.529,33.5458,134852.0
2018-05-23 14:40:00,40.05,40.06,40.0,40.04,67308.0,33.5458,33.5542,33.5039,33.5374,67308.0
2018-05-23 14:45:00,40.04,40.07,40.03,40.07,57664.0,33.5374,33.5625,33.529,33.5625,57664.0
2018-05-23 14:50:00,40.06,40.09,40.06,40.08,58312.0,33.5542,33.5793,33.5542,33.5709,58312.0
2018-05-23 14:55:00,40.09,40.09,40.06,40.08,52240.0,33.5793,33.5793,33.5542,33.5709,52240.0
2018-05-23 15:00:00,40.08,40.12,40.08,40.12,86632.0,33.5709,33.6044,33.5709,33.6044,86632.0
2018-05-23 15:05:00,40.12,40.15,40.11,40.12,70612.0,33.6044,33.6295,33.596,33.6044,70612.0
2018-05-23 15:10:00,40.12,40.13,40.09,40.11,104196.0,33.6044,33.6128,33.5793,33.596,104196.0
2018-05-23 15:15:00,40.11,40.12,40.07,40.1,123548.0,33.596,33.6044,33.5625,33.5877,123548.0
2018-05-23 15:20:00,40.1,40.14,40.1,40.12,73756.0,33.5877,33.6212,33.5877,33.6044,73756.0
2018-05-23 15:25:00,40.13,40.13,40.09,40.1,69292.0,33.6128,33.6128,33.5793,33.5877,69292.0
2018-05-23 15:30:00,40.1,40.1,40.03,40.03,95456.0,33.5877,33.5877,33.529,33.529,95456.0
2018-05-23 15:35:00,40.03,40.07,40.03,40.06,71044.0,33.529,33.5625,33.529,33.5542,71044.0
2018-05-23 15:40:00,40.06,40.06,40.03,40.04,89124.0,33.5542,33.5542,33.529,33.5374,89124.0
2018-05-23 15:45:00,40.03,40.04,40.0,40.02,126388.0,33.529,33.5374,33.5039,33.5207,126388.0
2018-05-23 15:50:00,40.02,40.09,40.02,40.07,181412.0,33.5207,33.5793,33.5207,33.5625,181412.0
2018-05-23 15:55:00,40.08,40.1,40.04,40.07,670064.0,33.5709,33.5877,33.5374,33.5625,670064.0
2018-05-24 09:30:00,40.03,40.2,40.0,40.19,146776.0,33.529,33.6714,33.5039,33.663,146776.0
2018-05-24 09:35:00,40.18,40.18,40.09,40.1,35800.0,33.6547,33.6547,33.5793,33.5877,35800.0
2018-05-24 09:40:00,40.11,40.16,40.05,40.06,19404.0,33.596,33.6379,33.5458,33.5542,19404.0
2018-05-24 09:45:00,40.05,40.13,40.03,40.12,43776.0,33.5458,33.6128,33.529,33.6044,43776.0
2018-05-24 09:50:00,40.12,40.13,40.02,40.02,46132.0,33.6044,33.6128,33.5207,33.5207,46132.0
2018-05-24 09:55:00,40.04,40.1,39.99,40.1,32960.0,33.5374,33.5877,33.4955,33.5877,32960.0
2018-05-24 10:00:00,40.08,40.09,40.03,40.06,37732.0,33.5709,33.5793,33.529,33.5542,37732.0
2018-05-24 10:05:00,40.06,40.11,40.02,40.09,24556.0,33.5542,33.596,33.5207,33.5793,24556.0
2018-05-24 10:10:00,40.1,40.13,40.05,40.13,44576.0,33.5877,33.6128,33.5458,33.6128,44576.0
2018-05-24 10:15:00,40.13,40.17,40.11,40.17,25164.0,33.6128,33.6463,33.596,33.6463,25164.0
2018-05-24 10:20:00,40.17,40.22,40.17,40.17,25840.0,33.6463,33.6882,33.6463,33.6463,25840.0
2018-05-24 10:25:00,40.18,40.25,40.15,40.22,36584.0,33.6547,33.7133,33.6295,33.6882,36584.0
2018-05-24 10:30:00,40.23,40.28,40.23,40.26,62964.0,33.6965,33.7384,33.6965,33.7217,62964.0
2018-05-24 10:35:00,40.26,40.27,40.23,40.25,66788.0,33.7217,33.7301,33.6965,33.7133,66788.0
2018-05-24 10:40:00,40.26,40.32,40.25,40.31,49488.0,33.7217,33.7719,33.7133,33.7636,49488.0
2018-05-24 10:45:00,40.32,40.35,40.31,40.35,41224.0,33.7719,33.7971,33.7636,33.7971,41224.0
2018-05-24 10:50:00,40.35,40.4,40.35,40.37,54808.0,33.7971,33.8389,33.7971,33.8138,54808.0
2018-05-24 10:55:00,40.38,40.42,40.35,40.39,60116.0,33.8222,33.8557,33.7971,33.8306,60116.0
2018-05-24 11:00:00,40.38,40.38,40.31,40.31,45812.0,33.8222,33.8222,33.7636,33.7636,45812.0
2018-05-24 11:05:00,40.3,40.32,40.28,40.31,39532.0,33.7552,33.7719,33.7384,33.7636,39532.0
2018-05-24 11:10:00,40.31,40.38,40.31,40.38,30120.0,33.7636,33.8222,33.7636,33.8222,30120.0
2018-05-24 11:15:00,40.38,40.39,40.35,40.38,27860.0,33.8222,33.8306,33.7971,33.8222,27860.0
2018-05-24 11:20:00,40.37,40.38,40.29,40.3,30604.0,33.8138,33.8222,33.7468,33.7552,30604.0
2018-05-24 11:25:00,40.3,40.33,40.29,40.33,28216.0,33.7552,33.7803,33.7468,33.7803,28216.0
2018-05-24 11:30:00,40.34,40.35,40.29,40.3,65888.0,33.7887,33.7971,33.7468,33.7552,65888.0
2018-05-24 11:35:00,40.3,40.38,40.3,40.38,88144.0,33.7552,33.8222,33.7552,33.8222,88144.0
2018-05-24 11:40:00,40.36,40.38,40.35,40.38,35188.0,33.8054,33.8222,33.7971,33.8222,35188.0
2018-05-24 11:45:00,40.37,40.37,40.3,40.3,33536.0,33.8138,33.8138,33.7552,33.7552,33536.0
2018-05-24 11:50:00,40.3,40.32,40.29,40.3,43748.0,33.7552,33.7719,33.7468,33.7552,43748.0
2018-05-24 11:55:00,40.3,40.3,40.28,40.29,34000.0,33.7552,33.7552,33.7384,33.7468,34000.0
2018-05-24 12:00:00,40.29,40.3,40.22,40.26,101968.0,33.7468,33.7552,33.6882,33.7217,101968.0
2018-05-24 12:05:00,40.26,40.26,40.22,40.24,25956.0,33.7217,33.7217,33.6882,33.7049,25956.0
2018-05-24 12:10:00,40.24,40.26,40.24,40.25,25600.0,33.7049,33.7217,33.7049,33.7133,25600.0
2018-05-24 12:15:00,40.24,40.25,40.24,40.24,21432.0,33.7049,33.7133,33.7049,33.7049,21432.0
2018-05-24 12:20:00,40.24,40.27,40.23,40.27,28228.0,33.7049,33.7301,33.6965,33.7301,28228.0
2018-05-24 12:25:00,40.26,40.31,40.25,40.3,44380.0,33.7217,33.7636,33.7133,33.7552,44380.0
2018-05-24 12:30:00,40.31,40.31,40.28,40.31,33896.0,33.7636,33.7636,33.7384,33.7636,33896.0
2018-05-24 12:35:00,40.3,40.31,40.3,40.3,34292.0,33.7552,33.7636,33.7552,33.7552,34292.0
2018-05-24 12:40:00,40.3,40.3,40.26,40.26,78492.0,33.7552,33.7552,33.7217,33.7217,78492.0
2018-05-24 12:45:00,40.27,40.28,40.24,40.28,69840.0,33.7301,33.7384,33.7049,33.7384,69840.0
2018-05-24 12:50:00,40.28,40.28,40.25,40.26,88028.0,33.7384,33.7384,33.7133,33.7217,88028.0
2018-05-24 12:55:00,40.26,40.28,40.25,40.26,45212.0,33.7217,33.7384,33.7133,33.7217,45212.0
2018-05-24 13:00:00,40.26,40.26,40.23,40.25,69360.0,33.7217,33.7217,33.6965,33.7133,69360.0
2018-05-24 13:05:00,40.25,40.27,40.24,40.24,31400.0,33.7133,33.7301,33.7049,33.7049,31400.0
2018-05-24 13:10:00,40.24,40.26,40.24,40.26,29384.0,33.7049,33.7217,33.7049,33.7217,29384.0
2018-05-24 13:15:00,40.26,40.29,40.25,40.29,63296.0,33.7217,33.7468,33.7133,33.7468,63296.0
2018-05-24 13:20:00,40.29,40.31,40.27,40.28,71368.0,33.7468,33.7636,33.7301,33.7384,71368.0
2018-05-24 13:25:00,40.29,40.3,40.27,40.3,66556.0,33.7468,33.7552,33.7301,33.7552,66556.0
2018-05-24 13:30:00,40.3,40.3,40.28,40.28,44560.0,33.7552,33.7552,33.7384,33.7384,44560.0
2018-05-24 13:35:00,40.28,40.29,40.28,40.28,35312.0,33.7384,33.7468,33.7384,33.7384,35312.0
2018-05-24 13:40:00,40.29,40.29,40.28,40.29,51732.0,33.7468,33.7468,33.7384,33.7468,51732.0
2018-05-24 13:45:00,40.29,40.31,40.29,40.3,46412.0,33.7468,33.7636,33.7468,33.7552,46412.0
2018-05-24 13:50:00,40.3,40.34,40.3,40.3,56120.0,33.7552,33.7887,33.7552,33.7552,56120.0
2018-05-24 13:55:00,40.3,40.32,40.29,40.3,54688.0,33.7552,33.7719,33.7468,33.7552,54688.0
2018-05-24 14:00:00,40.29,40.3,40.24,40.27,134076.0,33.7468,33.7552,33.7049,33.7301,134076.0
2018-05-24 14:05:00,40.27,40.28,40.25,40.26,104604.0,33.7301,33.7384,33.7133,33.7217,104604.0
2018-05-24 14:10:00,40.27,40.29,40.26,40.27,63548.0,33.7301,33.7468,33.7217,33.7301,63548.0
2018-05-24 14:15:00,40.27,40.31,40.27,40.31,53052.0,33.7301,33.7636,33.7301,33.7636,53052.0
2018-05-24 14:20:00,40.31,40.31,40.27,40.28,65256.0,33.7636,33.7636,33.7301,33.7384,65256.0
2018-05-24 14:25:00,40.29,40.3,40.27,40.3,38856.0,33.7468,33.7552,33.7301,33.7552,38856.0
2018-05-24 14:30:00,40.3,40.31,40.27,40.27,69348.0,33.7552,33.7636,33.7301,33.7301,69348.0
2018-05-24 14:35:00,40.27,40.29,40.26,40.29,38632.0,33.7301,33.7468,33.7217,33.7468,38632.0
2018-05-24 14:40:00,40.29,40.3,40.29,40.3,34436.0,33.7468,33.7552,33.7468,33.7552,34436.0
2018-05-24 14:45:00,40.3,40.33,40.3,40.31,65472.0,33.7552,33.7803,33.7552,33.7636,65472.0
2018-05-24 14:50:00,40.32,40.34,40.3,40.3,58648.0,33.7719,33.7887,33.7552,33.7552,58648.0
2018-05-24 14:55:00,40.3,40.31,40.29,40.3,46660.0,33.7552,33.7636,33.7468,33.7552,46660.0
2018-05-24 15:00:00,40.29,40.29,40.24,40.24,56720.0,33.7468,33.7468,33.7049,33.7049,56720.0
2018-05-24 15:05:00,40.24,40.28,40.24,40.28,42588.0,33.7049,33.7384,33.7049,33.7384,42588.0
2018-05-24 15:10:00,40.28,40.29,40.26,40.27,27440.0,33.7384,33.7468,33.7217,33.7301,27440.0
2018-05-24 15:15:00,40.27,40.27,40.25,40.27,39872.0,33.7301,33.7301,33.7133,33.7301,39872.0
2018-05-24 15:20:00,40.27,40.31,40.26,40.29,52344.0,33.7301,33.7636,33.7217,33.7468,52344.0
2018-05-24 15:25:00,40.29,40.32,40.28,40.29,55564.0,33.7468,33.7719,33.7384,33.7468,55564.0
2018-05-24 15:30:00,40.3,40.3,40.27,40.27,69964.0,33.7552,33.7552,33.7301,33.7301,69964.0
2018-05-24 15:35:00,40.27,40.31,40.27,40.27,71064.0,33.7301,33.7636,33.7301,33.7301,71064.0
2018-05-24 15:40:00,40.27,40.3,40.26,40.28,76356.0,33.7301,33.7552,33.7217,33.7384,76356.0
2018-05-24 15:45:00,40.28,40.28,40.26,40.28,91728.0,33.7384,33.7384,33.7217,33.7384,91728.0
2018-05-24 15:50:00,40.28,40.29,40.25,40.26,133420.0,33.7384,33.7468,33.7133,33.7217,133420.0
2018-05-24 15:55:00,40.26,40.32,40.26,40.31,338472.0,33.7217,33.7719,33.7217,33.7636,338472.0
2018-05-25 09:30:00,40.3,40.37,40.27,40.36,125200.0,33.7552,33.8138,33.7301,33.8054,125200.0
2018-05-25 09:35:00,40.38,40.45,40.3,40.43,61604.0,33.8222,33.8808,33.7552,33.8641,61604.0
2018-05-25 09:40:00,40.43,40.47,40.4,40.4,89812.0,33.8641,33.8976,33.8389,33.8389,89812.0
2018-05-25 09:45:00,40.4,40.5,40.38,40.47,73024.0,33.8389,33.9227,33.8222,33.8976,73024.0
2018-05-25 09:50:00,40.47,40.53,40.42,40.51,104972.0,33.8976,33.9478,33.8557,33.9311,104972.0
2018-05-25 09:55:00,40.52,40.54,40.49,40.52,77288.0,33.9395,33.9562,33.9143,33.9395,77288.0
2018-05-25 10:00:00,40.51,40.58,40.51,40.52,69508.0,33.9311,33.9897,33.9311,33.9395,69508.0
2018-05-25 10:05:00,40.52,40.54,40.48,40.52,62928.0,33.9395,33.9562,33.9059,33.9395,62928.0
2018-05-25 10:10:00,40.55,40.61,40.54,40.61,80844.0,33.9646,34.0148,33.9562,34.0148,80844.0
2018-05-25 10:15:00,40.6,40.6,40.55,40.6,57016.0,34.0065,34.0065,33.9646,34.0065,57016.0
2018-05-25 10:20:00,40.6,40.68,40.6,40.68,77388.0,34.0065,34.0735,34.0065,34.0735,77388.0
2018-05-25 10:25:00,40.68,40.71,40.67,40.71,62944.0,34.0735,34.0986,34.0651,34.0986,62944.0
2018-05-25 10:30:00,40.7,40.73,40.68,40.69,55176.0,34.0902,34.1153,34.0735,34.0818,55176.0
2018-05-25 10:35:00,40.69,40.73,40.68,40.68,58812.0,34.0818,34.1153,34.0735,34.0735,58812.0
2018-05-25 10:40:00,40.68,40.69,40.65,40.65,67460.0,34.0735,34.0818,34.0483,34.0483,67460.0
2018-05-25 10:45:00,40.65,40.66,40.62,40.63,81108.0,34.0483,34.0567,34.0232,34.0316,81108.0
2018-05-25 10:50:00,40.63,40.66,40.63,40.66,74460.0,34.0316,34.0567,34.0316,34.0567,74460.0
2018-05-25 10:55:00,40.66,40.67,40.63,40.67,58424.0,34.0567,34.0651,34.0316,34.0651,58424.0
2018-05-25 11:00:00,40.67,40.68,40.64,40.67,58184.0,34.0651,34.0735,34.04,34.0651,58184.0
2018-05-25 11:05:00,40.66,40.67,40.6,40.6,54048.0,34.0567,34.0651,34.0065,34.0065,54048.0
2018-05-25 11:10:00,40.6,40.65,40.6,40.65,53272.0,34.0065,34.0483,34.0065,34.0483,53272.0
2018-05-25 11:15:00,40.65,40.73,40.65,40.73,51756.0,34.0483,34.1153,34.0483,34.1153,51756.0
2018-05-25 11:20:00,40.73,40.75,40.7,40.7,75672.0,34.1153,34.1321,34.0902,34.0902,75672.0
2018-05-25 11:25:00,40.7,40.71,40.68,40.71,45296.0,34.0902,34.0986,34.0735,34.0986,45296.0
2018-05-25 11:30:00,40.71,40.73,40.68,40.68,54960.0,34.0986,34.1153,34.0735,34.0735,54960.0
2018-05-25 11:35:00,40.68,40.68,40.63,40.63,49252.0,34.0735,34.0735,34.0316,34.0316,49252.0
2018-05-25 11:40:00,40.63,40.63,40.59,40.62,46072.0,34.0316,34.0316,33.9981,34.0232,46072.0
2018-05-25 11:45:00,40.61,40.66,40.61,40.65,60868.0,34.0148,34.0567,34.0148,34.0483,60868.0
2018-05-25 11:50:00,40.66,40.66,40.61,40.61,48728.0,34.0567,34.0567,34.0148,34.0148,48728.0
2018-05-25 11:55:00,40.61,40.64,40.6,40.64,66004.0,34.0148,34.04,34.0065,34.04,66004.0
2018-05-25 12:00:00,40.64,40.65,40.61,40.65,25228.0,34.04,34.0483,34.0148,34.0483,25228.0
2018-05-25 12:05:00,40.65,40.66,40.6,40.62,24152.0,34.0483,34.0567,34.0065,34.0232,24152.0
2018-05-25 12:10:00,40.62,40.64,40.6,40.61,21828.0,34.0232,34.04,34.0065,34.0148,21828.0
2018-05-25 12:15:00,40.61,40.63,40.6,40.62,17500.0,34.0148,34.0316,34.0065,34.0232,17500.0
2018-05-25 12:20:00,40.62,40.62,40.58,40.59,19432.0,34.0232,34.0232,33.9897,33.9981,19432.0
2018-05-25 12:25:00,40.58,40.61,40.58,40.58,26124.0,33.9897,34.0148,33.9897,33.9897,26124.0
2018-05-25 12:30:00,40.59,40.61,40.59,40.59,34496.0,33.9981,34.0148,33.9981,33.9981,34496.0
2018-05-25 12:35:00,40.6,40.6,40.56,40.56,15388.0,34.0065,34.0065,33.973,33.973,15388.0
2018-05-25 12:40:00,40.56,40.57,40.55,40.57,23024.0,33.973,33.9813,33.9646,33.9813,23024.0
2018-05-25 12:45:00,40.58,40.6,40.58,40.6,17720.0,33.9897,34.0065,33.9897,34.0065,17720.0
2018-05-25 12:50:00,40.59,40.6,40.57,40.59,22464.0,33.9981,34.0065,33.9813,33.9981,22464.0
2018-05-25 12:55:00,40.59,40.6,40.58,40.58,21632.0,33.9981,34.0065,33.9897,33.9897,21632.0
2018-05-25 13:00:00,40.57,40.58,40.56,40.57,24700.0,33.9813,33.9897,33.973,33.9813,24700.0
2018-05-25 13:05:00,40.57,40.62,40.57,40.62,64408.0,33.9813,34.0232,33.9813,34.0232,64408.0
2018-05-25 13:10:00,40.62,40.64,40.61,40.63,16800.0,34.0232,34.04,34.0148,34.0316,16800.0
2018-05-25 13:15:00,40.63,40.65,40.63,40.64,14904.0,34.0316,34.0483,34.0316,34.04,14904.0
2018-05-25 13:20:00,40.64,40.66,40.63,40.63,30368.0,34.04,34.0567,34.0316,34.0316,30368.0
2018-05-25 13:25:00,40.63,40.64,40.6,40.61,25256.0,34.0316,34.04,34.0065,34.0148,25256.0
2018-05-25 13:30:00,40.62,40.63,40.58,40.59,28036.0,34.0232,34.0316,33.9897,33.9981,28036.0
2018-05-25 13:35:00,40.6,40.61,40.59,40.59,20000.0,34.0065,34.0148,33.9981,33.9981,20000.0
2018-05-25 13:40:00,40.6,40.6,40.58,40.59,14692.0,34.0065,34.0065,33.9897,33.9981,14692.0
2018-05-25 13:45:00,40.59,40.6,40.57,40.57,50652.0,33.9981,34.0065,33.9813,33.9813,50652.0
2018-05-25 13:50:00,40.58,40.58,40.55,40.57,20100.0,33.9897,33.9897,33.9646,33.9813,20100.0
2018-05-25 13:55:00,40.56,40.59,40.56,40.59,33500.0,33.973,33.9981,33.973,33.9981,33500.0
2018-05-25 14:00:00,40.58,40.6,40.58,40.59,24832.0,33.9897,34.0065,33.9897,33.9981,24832.0
2018-05-25 14:05:00,40.59,40.62,40.58,40.61,27800.0,33.9981,34.0232,33.9897,34.0148,27800.0
2018-05-25 14:10:00,40.6,40.65,40.6,40.65,25260.0,34.0065,34.0483,34.0065,34.0483,25260.0
2018-05-25 14:15:00,40.65,40.66,40.6,40.6,29824.0,34.0483,34.0567,34.0065,34.0065,29824.0
2018-05-25 14:20:00,40.6,40.62,40.58,40.6,26836.0,34.0065,34.0232,33.9897,34.0065,26836.0
2018-05-25 14:25:00,40.59,40.6,40.58,40.6,19720.0,33.9981,34.0065,33.9897,34.0065,19720.0
2018-05-25 14:30:00,40.6,40.62,40.6,40.61,25724.0,34.0065,34.0232,34.0065,34.0148,25724.0
2018-05-25 14:35:00,40.61,40.63,40.6,40.6,38100.0,34.0148,34.0316,34.0065,34.0065,38100.0
2018-05-25 14:40:00,40.61,40.62,40.61,40.61,30920.0,34.0148,34.0232,34.0148,34.0148,30920.0
2018-05-25 14:45:00,40.61,40.62,40.59,40.61,41484.0,34.0148,34.0232,33.9981,34.0148,41484.0
2018-05-25 14:50:00,40.62,40.63,40.6,40.61,55648.0,34.0232,34.0316,34.0065,34.0148,55648.0
2018-05-25 14:55:00,40.6,40.62,40.6,40.61,31020.0,34.0065,34.0232,34.0065,34.0148,31020.0
2018-05-25 15:00:00,40.6,40.63,40.6,40.62,33980.0,34.0065,34.0316,34.0065,34.0232,33980.0
2018-05-25 15:05:00,40.63,40.63,40.62,40.62,40756.0,34.0316,34.0316,34.0232,34.0232,40756.0
2018-05-25 15:10:00,40.62,40.63,40.6,40.62,45356.0,34.0232,34.0316,34.0065,34.0232,45356.0
2018-05-25 15:15:00,40.62,40.65,40.62,40.65,62472.0,34.0232,34.0483,34.0232,34.0483,62472.0
2018-05-25 15:20:00,40.65,40.67,40.63,40.63,58384.0,34.0483,34.0651,34.0316,34.0316,58384.0
2018-05-25 15:25:00,40.63,40.67,40.63,40.67,68348.0,34.0316,34.0651,34.0316,34.0651,68348.0
2018-05-25 15:30:00,40.67,40.69,40.66,40.68,45832.0,34.0651,34.0818,34.0567,34.0735,45832.0
2018-05-25 15:35:00,40.68,40.68,40.67,40.67,44896.0,34.0735,34.0735,34.0651,34.0651,44896.0
2018-05-25 15:40:00,40.67,40.67,40.62,40.63,94732.0,34.0651,34.0651,34.0232,34.0316,94732.0
2018-05-25 15:45:00,40.63,40.63,40.58,40.58,126692.0,34.0316,34.0316,33.9897,33.9897,126692.0
2018-05-25 15:50:00,40.58,40.61,40.58,40.6,109248.0,33.9897,34.0148,33.9897,34.0065,109248.0
2018-05-25 15:55:00,40.6,40.65,40.59,40.6,421300.0,34.0065,34.0483,33.9981,34.0065,421300.0
2018-05-29 09:30:00,40.41,40.81,40.41,40.74,173352.0,33.8473,34.1824,33.8473,34.1237,173352.0
2018-05-29 09:35:00,40.72,40.73,40.6,40.68,64248.0,34.107,34.1153,34.0065,34.0735,64248.0
2018-05-29 09:40:00,40.67,40.76,40.63,40.69,59052.0,34.0651,34.1405,34.0316,34.0818,59052.0
2018-05-29 09:45:00,40.68,40.72,40.65,40.68,50500.0,34.0735,34.107,34.0483,34.0735,50500.0
2018-05-29 09:50:00,40.68,40.69,40.6,40.64,44188.0,34.0735,34.0818,34.0065,34.04,44188.0
2018-05-29 09:55:00,40.64,40.71,40.64,40.69,62104.0,34.04,34.0986,34.04,34.0818,62104.0
2018-05-29 10:00:00,40.69,40.72,40.67,40.71,44764.0,34.0818,34.107,34.0651,34.0986,44764.0
2018-05-29 10:05:00,40.72,40.72,40.59,40.61,37448.0,34.107,34.107,33.9981,34.0148,37448.0
2018-05-29 10:10:00,40.6,40.7,40.57,40.7,58112.0,34.0065,34.0902,33.9813,34.0902,58112.0
2018-05-29 10:15:00,40.69,40.79,40.69,40.77,32060.0,34.0818,34.1656,34.0818,34.1488,32060.0
2018-05-29 10:20:00,40.77,40.77,40.74,40.76,25340.0,34.1488,34.1488,34.1237,34.1405,25340.0
2018-05-29 10:25:00,40.76,40.84,40.75,40.82,42624.0,34.1405,34.2075,34.1321,34.1907,42624.0
2018-05-29 10:30:00,40.81,40.87,40.79,40.87,41544.0,34.1824,34.2326,34.1656,34.2326,41544.0
2018-05-29 10:35:00,40.88,40.93,40.87,40.89,60920.0,34.241,34.2829,34.2326,34.2494,60920.0
2018-05-29 10:40:00,40.88,40.88,40.83,40.85,41416.0,34.241,34.241,34.1991,34.2159,41416.0
2018-05-29 10:45:00,40.85,40.91,40.83,40.9,38536.0,34.2159,34.2661,34.1991,34.2577,38536.0
2018-05-29 10:50:00,40.91,40.94,40.89,40.93,27748.0,34.2661,34.2912,34.2494,34.2829,27748.0
2018-05-29 10:55:00,40.94,40.99,40.92,40.95,378568.0,34.2912,34.3331,34.2745,34.2996,378568.0
2018-05-29 11:00:00,40.95,40.99,40.93,40.98,36044.0,34.2996,34.3331,34.2829,34.3247,36044.0
2018-05-29 11:05:00,40.98,41.07,40.97,41.05,52272.0,34.3247,34.4001,34.3164,34.3834,52272.0
2018-05-29 11:10:00,41.04,41.09,41.03,41.06,66256.0,34.375,34.4169,34.3666,34.3918,66256.0
2018-05-29 11:15:00,41.05,41.05,41.01,41.04,21792.0,34.3834,34.3834,34.3499,34.375,21792.0
2018-05-29 11:20:00,41.05,41.1,41.03,41.1,60020.0,34.3834,34.4253,34.3666,34.4253,60020.0
2018-05-29 11:25:00,41.09,41.12,41.09,41.09,30056.0,34.4169,34.442,34.4169,34.4169,30056.0
2018-05-29 11:30:00,41.08,41.08,40.99,40.99,24864.0,34.4085,34.4085,34.3331,34.3331,24864.0
2018-05-29 11:35:00,40.99,41.0,40.97,40.97,37444.0,34.3331,34.3415,34.3164,34.3164,37444.0
2018-05-29 11:40:00,40.99,41.04,40.99,41.01,42040.0,34.3331,34.375,34.3331,34.3499,42040.0
2018-05-29 11:45:00,41.01,41.12,41.01,41.07,38088.0,34.3499,34.442,34.3499,34.4001,38088.0
2018-05-29 11:50:00,41.07,41.08,41.02,41.02,37660.0,34.4001,34.4085,34.3582,34.3582,37660.0
2018-05-29 11:55:00,41.02,41.03,40.97,40.99,108992.0,34.3582,34.3666,34.3164,34.3331,108992.0
2018-05-29 12:00:00,40.99,40.99,40.92,40.95,127212.0,34.3331,34.3331,34.2745,34.2996,127212.0
2018-05-29 12:05:00,40.93,40.93,40.9,40.92,70172.0,34.2829,34.2829,34.2577,34.2745,70172.0
2018-05-29 12:10:00,40.91,40.91,40.83,40.85,31812.0,34.2661,34.2661,34.1991,34.2159,31812.0
2018-05-29 12:15:00,40.84,40.88,40.82,40.83,21656.0,34.2075,34.241,34.1907,34.1991,21656.0
2018-05-29 12:20:00,40.82,40.83,40.79,40.82,13492.0,34.1907,34.1991,34.1656,34.1907,13492.0
2018-05-29 12:25:00,40.83,40.84,40.81,40.82,22304.0,34.1991,34.2075,34.1824,34.1907,22304.0
2018-05-29 12:30:00,40.81,40.84,40.8,40.81,27676.0,34.1824,34.2075,34.174,34.1824,27676.0
2018-05-29 12:35:00,40.81,40.82,40.78,40.79,52720.0,34.1824,34.1907,34.1572,34.1656,52720.0
2018-05-29 12:40:00,40.78,40.82,40.77,40.8,37912.0,34.1572,34.1907,34.1488,34.174,37912.0
2018-05-29 12:45:00,40.81,40.82,40.8,40.81,17200.0,34.1824,34.1907,34.174,34.1824,17200.0
2018-05-29 12:50:00,40.82,40.84,40.79,40.81,30188.0,34.1907,34.2075,34.1656,34.1824,30188.0
2018-05-29 12:55:00,40.79,40.85,40.79,40.85,42240.0,34.1656,34.2159,34.1656,34.2159,42240.0
2018-05-29 13:00:00,40.84,40.88,40.84,40.87,34276.0,34.2075,34.241,34.2075,34.2326,34276.0
2018-05-29 13:05:00,40.87,40.89,40.87,40.88,26132.0,34.2326,34.2494,34.2326,34.241,26132.0
2018-05-29 13:10:00,40.88,40.88,40.82,40.84,25372.0,34.241,34.241,34.1907,34.2075,25372.0
2018-05-29 13:15:00,40.83,40.84,40.8,40.8,25744.0,34.1991,34.2075,34.174,34.174,25744.0
2018-05-29 13:20:00,40.79,40.82,40.78,40.79,29880.0,34.1656,34.1907,34.1572,34.1656,29880.0
2018-05-29 13:25:00,40.78,40.79,40.76,40.76,26400.0,34.1572,34.1656,34.1405,34.1405,26400.0
2018-05-29 13:30:00,40.75,40.77,40.72,40.76,37268.0,34.1321,34.1488,34.107,34.1405,37268.0
2018-05-29 13:35:00,40.76,40.77,40.74,40.74,26456.0,34.1405,34.1488,34.1237,34.1237,26456.0
2018-05-29 13:40:00,40.74,40.76,40.73,40.74,29784.0,34.1237,34.1405,34.1153,34.1237,29784.0
2018-05-29 13:45:00,40.74,40.76,40.74,40.74,23240.0,34.1237,34.1405,34.1237,34.1237,23240.0
2018-05-29 13:50:00,40.74,40.76,40.74,40.76,28368.0,34.1237,34.1405,34.1237,34.1405,28368.0
2018-05-29 13:55:00,40.77,40.8,40.76,40.77,41896.0,34.1488,34.174,34.1405,34.1488,41896.0
2018-05-29 14:00:00,40.76,40.76,40.71,40.72,30492.0,34.1405,34.1405,34.0986,34.107,30492.0
2018-05-29 14:05:00,40.71,40.76,40.71,40.74,23852.0,34.0986,34.1405,34.0986,34.1237,23852.0
2018-05-29 14:10:00,40.75,40.75,40.71,40.71,22624.0,34.1321,34.1321,34.0986,34.0986,22624.0
2018-05-29 14:15:00,40.71,40.75,40.71,40.73,65984.0,34.0986,34.1321,34.0986,34.1153,65984.0
2018-05-29 14:20:00,40.73,40.76,40.71,40.75,44620.0,34.1153,34.1405,34.0986,34.1321,44620.0
2018-05-29 14:25:00,40.75,40.79,40.74,40.79,34752.0,34.1321,34.1656,34.1237,34.1656,34752.0
2018-05-29 14:30:00,40.78,40.79,40.74,40.76,34620.0,34.1572,34.1656,34.1237,34.1405,34620.0
2018-05-29 14:35:00,40.76,40.81,40.75,40.79,46580.0,34.1405,34.1824,34.1321,34.1656,46580.0
2018-05-29 14:40:00,40.8,40.8,40.73,40.74,62532.0,34.174,34.174,34.1153,34.1237,62532.0
2018-05-29 14:45:00,40.74,40.78,40.74,40.74,46604.0,34.1237,34.1572,34.1237,34.1237,46604.0
2018-05-29 14:50:00,40.74,40.78,40.72,40.74,54204.0,34.1237,34.1572,34.107,34.1237,54204.0
2018-05-29 14:55:00,40.74,40.74,40.72,40.74,32364.0,34.1237,34.1237,34.107,34.1237,32364.0
2018-05-29 15:00:00,40.74,40.74,40.66,40.68,74752.0,34.1237,34.1237,34.0567,34.0735,74752.0
2018-05-29 15:05:00,40.67,40.7,40.66,40.67,41812.0,34.0651,34.0902,34.0567,34.0651,41812.0
2018-05-29 15:10:00,40.66,40.72,40.66,40.72,48400.0,34.0567,34.107,34.0567,34.107,48400.0
2018-05-29 15:15:00,40.72,40.74,40.7,40.74,81976.0,34.107,34.1237,34.0902,34.1237,81976.0
2018-05-29 15:20:00,40.74,40.79,40.74,40.77,80316.0,34.1237,34.1656,34.1237,34.1488,80316.0
2018-05-29 15:25:00,40.77,40.78,40.74,40.78,70972.0,34.1488,34.1572,34.1237,34.1572,70972.0
2018-05-29 15:30:00,40.77,40.77,40.73,40.77,94720.0,34.1488,34.1488,34.1153,34.1488,94720.0
2018-05-29 15:35:00,40.77,40.85,40.77,40.83,114448.0,34.1488,34.2159,34.1488,34.1991,114448.0
2018-05-29 15:40:00,40.83,40.88,40.83,40.88,88104.0,34.1991,34.241,34.1991,34.241,88104.0
2018-05-29 15:45:00,40.88,40.92,40.86,40.86,140944.0,34.241,34.2745,34.2242,34.2242,140944.0
2018-05-29 15:50:00,40.87,40.92,40.87,40.91,147876.0,34.2326,34.2745,34.2326,34.2661,147876.0
2018-05-29 15:55:00,40.91,40.94,40.9,40.93,402748.0,34.2661,34.2912,34.2577,34.2829,402748.0
2018-05-30 09:30:00,40.84,41.1,40.76,41.1,252544.0,34.2075,34.4253,34.1405,34.4253,252544.0
2018-05-30 09:35:00,41.05,41.15,41.05,41.11,106596.0,34.3834,34.4671,34.3834,34.4336,106596.0
2018-05-30 09:40:00,41.11,41.15,40.99,41.01,92344.0,34.4336,34.4671,34.3331,34.3499,92344.0
2018-05-30 09:45:00,41.0,41.06,40.97,40.98,41596.0,34.3415,34.3918,34.3164,34.3247,41596.0
2018-05-30 09:50:00,40.98,41.01,40.92,40.93,149552.0,34.3247,34.3499,34.2745,34.2829,149552.0
2018-05-30 09:55:00,40.91,41.05,40.9,41.05,69936.0,34.2661,34.3834,34.2577,34.3834,69936.0
2018-05-30 10:00:00,41.03,41.06,40.95,40.97,89164.0,34.3666,34.3918,34.2996,34.3164,89164.0
2018-05-30 10:05:00,40.97,40.99,40.94,40.94,70476.0,34.3164,34.3331,34.2912,34.2912,70476.0
2018-05-30 10:10:00,40.94,40.97,40.88,40.91,75852.0,34.2912,34.3164,34.241,34.2661,75852.0
2018-05-30 10:15:00,40.91,40.92,40.86,40.89,59620.0,34.2661,34.2745,34.2242,34.2494,59620.0
2018-05-30 10:20:00,40.89,41.02,40.89,40.99,96648.0,34.2494,34.3582,34.2494,34.3331,96648.0
2018-05-30 10:25:00,41.0,41.06,40.99,41.06,113592.0,34.3415,34.3918,34.3331,34.3918,113592.0
2018-05-30 10:30:00,41.05,41.11,41.05,41.1,55048.0,34.3834,34.4336,34.3834,34.4253,55048.0
2018-05-30 10:35:00,41.1,41.14,41.08,41.14,89120.0,34.4253,34.4588,34.4085,34.4588,89120.0
2018-05-30 10:40:00,41.14,41.16,41.1,41.15,57944.0,34.4588,34.4755,34.4253,34.4671,57944.0
2018-05-30 10:45:00,41.14,41.2,41.14,41.18,93524.0,34.4588,34.509,34.4588,34.4923,93524.0
2018-05-30 10:50:00,41.18,41.19,41.16,41.17,48680.0,34.4923,34.5006,34.4755,34.4839,48680.0
2018-05-30 10:55:00,41.18,41.2,41.17,41.18,74672.0,34.4923,34.509,34.4839,34.4923,74672.0
2018-05-30 11:00:00,41.18,41.18,41.13,41.15,61556.0,34.4923,34.4923,34.4504,34.4671,61556.0
2018-05-30 11:05:00,41.15,41.22,41.15,41.2,113100.0,34.4671,34.5258,34.4671,34.509,113100.0
2018-05-30 11:10:00,41.2,41.22,41.19,41.21,43596.0,34.509,34.5258,34.5006,34.5174,43596.0
2018-05-30 11:15:00,41.21,41.26,41.2,41.21,103344.0,34.5174,34.5593,34.509,34.5174,103344.0
2018-05-30 11:20:00,41.21,41.23,41.19,41.21,38040.0,34.5174,34.5341,34.5006,34.5174,38040.0
2018-05-30 11:25:00,41.19,41.2,41.11,41.11,49788.0,34.5006,34.509,34.4336,34.4336,49788.0
2018-05-30 11:30:00,41.11,41.13,41.06,41.06,40888.0,34.4336,34.4504,34.3918,34.3918,40888.0
2018-05-30 11:35:00,41.05,41.08,41.05,41.05,26132.0,34.3834,34.4085,34.3834,34.3834,26132.0
2018-05-30 11:40:00,41.04,41.07,41.04,41.07,30228.0,34.375,34.4001,34.375,34.4001,30228.0
2018-05-30 11:45:00,41.07,41.09,41.06,41.09,49584.0,34.4001,34.4169,34.3918,34.4169,49584.0
2018-05-30 11:50:00,41.09,41.12,41.08,41.11,43816.0,34.4169,34.442,34.4085,34.4336,43816.0
2018-05-30 11:55:00,41.1,41.21,41.1,41.2,34736.0,34.4253,34.5174,34.4253,34.509,34736.0
2018-05-30 12:00:00,41.21,41.25,41.19,41.24,30660.0,34.5174,34.5509,34.5006,34.5425,30660.0
2018-05-30 12:05:00,41.24,41.24,41.12,41.13,76896.0,34.5425,34.5425,34.442,34.4504,76896.0
2018-05-30 12:10:00,41.13,41.15,41.09,41.09,46116.0,34.4504,34.4671,34.4169,34.4169,46116.0
2018-05-30 12:15:00,41.1,41.15,41.1,41.14,32208.0,34.4253,34.4671,34.4253,34.4588,32208.0
2018-05-30 12:20:00,41.15,41.15,41.08,41.1,17972.0,34.4671,34.4671,34.4085,34.4253,17972.0
2018-05-30 12:25:00,41.1,41.11,41.08,41.11,15908.0,34.4253,34.4336,34.4085,34.4336,15908.0
2018-05-30 12:30:00,41.11,41.12,41.1,41.11,26912.0,34.4336,34.442,34.4253,34.4336,26912.0
2018-05-30 12:35:00,41.11,41.12,41.09,41.12,16880.0,34.4336,34.442,34.4169,34.442,16880.0
2018-05-30 12:40:00,41.12,41.16,41.12,41.15,34336.0,34.442,34.4755,34.442,34.4671,34336.0
2018-05-30 12:45:00,41.16,41.17,41.1,41.12,81512.0,34.4755,34.4839,34.4253,34.442,81512.0
2018-05-30 12:50:00,41.12,41.17,41.12,41.14,18680.0,34.442,34.4839,34.442,34.4588,18680.0
2018-05-30 12:55:00,41.14,41.18,41.13,41.18,29536.0,34.4588,34.4923,34.4504,34.4923,29536.0
2018-05-30 13:00:00,41.18,41.23,41.18,41.21,33732.0,34.4923,34.5341,34.4923,34.5174,33732.0
2018-05-30 13:05:00,41.2,41.23,41.2,41.23,41956.0,34.509,34.5341,34.509,34.5341,41956.0
2018-05-30 13:10:00,41.23,41.25,41.22,41.24,28024.0,34.5341,34.5509,34.5258,34.5425,28024.0
2018-05-30 13:15:00,41.24,41.28,41.24,41.27,39144.0,34.5425,34.576,34.5425,34.5676,39144.0
2018-05-30 13:20:00,41.27,41.34,41.26,41.33,57544.0,34.5676,34.6263,34.5593,34.6179,57544.0
2018-05-30 13:25:00,41.33,41.34,41.3,41.31,19000.0,34.6179,34.6263,34.5928,34.6012,19000.0
2018-05-30 13:30:00,41.29,41.3,41.27,41.28,21392.0,34.5844,34.5928,34.5676,34.576,21392.0
2018-05-30 13:35:00,41.27,41.3,41.26,41.3,18108.0,34.5676,34.5928,34.5593,34.5928,18108.0
2018-05-30 13:40:00,41.31,41.31,41.29,41.31,14380.0,34.6012,34.6012,34.5844,34.6012,14380.0
2018-05-30 13:45:00,41.32,41.33,41.3,41.31,39620.0,34.6095,34.6179,34.5928,34.6012,39620.0
2018-05-30 13:50:00,41.31,41.31,41.28,41.31,35248.0,34.6012,34.6012,34.576,34.6012,35248.0
2018-05-30 13:55:00,41.31,41.32,41.26,41.27,20520.0,34.6012,34.6095,34.5593,34.5676,20520.0
2018-05-30 14:00:00,41.27,41.32,41.26,41.32,41672.0,34.5676,34.6095,34.5593,34.6095,41672.0
2018-05-30 14:05:00,41.32,41.36,41.32,41.34,57372.0,34.6095,34.643,34.6095,34.6263,57372.0
2018-05-30 14:10:00,41.35,41.39,41.34,41.38,38684.0,34.6347,34.6682,34.6263,34.6598,38684.0
2018-05-30 14:15:00,41.39,41.4,41.37,41.38,87180.0,34.6682,34.6765,34.6514,34.6598,87180.0
2018-05-30 14:20:00,41.37,41.39,41.35,41.35,53460.0,34.6514,34.6682,34.6347,34.6347,53460.0
2018-05-30 14:25:00,41.36,41.37,41.33,41.35,40684.0,34.643,34.6514,34.6179,34.6347,40684.0
2018-05-30 14:30:00,41.35,41.42,41.34,41.41,59932.0,34.6347,34.6933,34.6263,34.6849,59932.0
2018-05-30 14:35:00,41.41,41.41,41.37,41.39,35376.0,34.6849,34.6849,34.6514,34.6682,35376.0
2018-05-30 14:40:00,41.38,41.4,41.38,41.39,42088.0,34.6598,34.6765,34.6598,34.6682,42088.0
2018-05-30 14:45:00,41.39,41.41,41.38,41.4,82696.0,34.6682,34.6849,34.6598,34.6765,82696.0
2018-05-30 14:50:00,41.4,41.42,41.38,41.38,59260.0,34.6765,34.6933,34.6598,34.6598,59260.0
2018-05-30 14:55:00,41.38,41.41,41.38,41.38,41224.0,34.6598,34.6849,34.6598,34.6598,41224.0
2018-05-30 15:00:00,41.38,41.39,41.35,41.37,122152.0,34.6598,34.6682,34.6347,34.6514,122152.0
2018-05-30 15:05:00,41.37,41.39,41.36,41.38,44076.0,34.6514,34.6682,34.643,34.6598,44076.0
2018-05-30 15:10:00,41.38,41.39,41.35,41.36,97032.0,34.6598,34.6682,34.6347,34.643,97032.0
2018-05-30 15:15:00,41.37,41.38,41.36,41.37,59048.0,34.6514,34.6598,34.643,34.6514,59048.0
2018-05-30 15:20:00,41.38,41.4,41.35,41.35,111184.0,34.6598,34.6765,34.6347,34.6347,111184.0
2018-05-30 15:25:00,41.35,41.36,41.34,41.34,46348.0,34.6347,34.643,34.6263,34.6263,46348.0
2018-05-30 15:30:00,41.34,41.35,41.32,41.32,41256.0,34.6263,34.6347,34.6095,34.6095,41256.0
2018-05-30 15:35:00,41.32,41.35,41.32,41.34,69572.0,34.6095,34.6347,34.6095,34.6263,69572.0
2018-05-30 15:40:00,41.33,41.33,41.29,41.3,68036.0,34.6179,34.6179,34.5844,34.5928,68036.0
2018-05-30 15:45:00,41.3,41.33,41.29,41.32,93520.0,34.5928,34.6179,34.5844,34.6095,93520.0
2018-05-30 15:50:00,41.32,41.34,41.32,41.34,102952.0,34.6095,34.6263,34.6095,34.6263,102952.0
2018-05-30 15:55:00,41.34,41.35,41.32,41.33,295392.0,34.6263,34.6347,34.6095,34.6179,295392.0
2018-05-31 09:30:00,41.2,41.26,41.08,41.2,101452.0,34.509,34.5593,34.4085,34.509,101452.0
2018-05-31 09:35:00,41.23,41.23,41.11,41.11,25632.0,34.5341,34.5341,34.4336,34.4336,25632.0
2018-05-31 09:40:00,41.09,41.13,41.07,41.1,21688.0,34.4169,34.4504,34.4001,34.4253,21688.0
2018-05-31 09:45:00,41.1,41.16,41.06,41.16,28736.0,34.4253,34.4755,34.3918,34.4755,28736.0
2018-05-31 09:50:00,41.15,41.23,41.14,41.2,20876.0,34.4671,34.5341,34.4588,34.509,20876.0
2018-05-31 09:55:00,41.21,41.23,41.17,41.19,17004.0,34.5174,34.5341,34.4839,34.5006,17004.0
2018-05-31 10:00:00,41.23,41.26,41.23,41.26,20720.0,34.5341,34.5593,34.5341,34.5593,20720.0
2018-05-31 10:05:00,41.28,41.33,41.26,41.27,37296.0,34.576,34.6179,34.5593,34.5676,37296.0
2018-05-31 10:10:00,41.27,41.32,41.25,41.31,30240.0,34.5676,34.6095,34.5509,34.6012,30240.0
2018-05-31 10:15:00,41.29,41.29,41.23,41.27,26520.0,34.5844,34.5844,34.5341,34.5676,26520.0
2018-05-31 10:20:00,41.27,41.33,41.27,41.3,106172.0,34.5676,34.6179,34.5676,34.5928,106172.0
2018-05-31 10:25:00,41.31,41.31,41.3,41.3,13200.0,34.6012,34.6012,34.5928,34.5928,13200.0
2018-05-31 10:30:00,41.3,41.3,41.26,41.29,14972.0,34.5928,34.5928,34.5593,34.5844,14972.0
2018-05-31 10:35:00,41.3,41.36,41.29,41.35,91512.0,34.5928,34.643,34.5844,34.6347,91512.0
2018-05-31 10:40:00,41.35,41.47,41.35,41.45,131052.0,34.6347,34.7352,34.6347,34.7184,131052.0
2018-05-31 10:45:00,41.46,41.63,41.46,41.62,85192.0,34.7268,34.8692,34.7268,34.8608,85192.0
2018-05-31 10:50:00,41.6,41.61,41.47,41.51,60436.0,34.8441,34.8524,34.7352,34.7687,60436.0
2018-05-31 10:55:00,41.51,41.51,41.47,41.5,28932.0,34.7687,34.7687,34.7352,34.7603,28932.0
2018-05-31 11:00:00,41.49,41.5,41.45,41.46,43052.0,34.7519,34.7603,34.7184,34.7268,43052.0
2018-05-31 11:05:00,41.46,41.57,41.46,41.55,44676.0,34.7268,34.8189,34.7268,34.8022,44676.0
2018-05-31 11:10:00,41.56,41.6,41.55,41.6,43384.0,34.8106,34.8441,34.8022,34.8441,43384.0
2018-05-31 11:15:00,41.61,41.62,41.57,41.62,53084.0,34.8524,34.8608,34.8189,34.8608,53084.0
2018-05-31 11:20:00,41.62,41.62,41.54,41.56,74028.0,34.8608,34.8608,34.7938,34.8106,74028.0
2018-05-31 11:25:00,41.56,41.56,41.51,41.53,90376.0,34.8106,34.8106,34.7687,34.7854,90376.0
2018-05-31 11:30:00,41.53,41.56,41.49,41.55,94812.0,34.7854,34.8106,34.7519,34.8022,94812.0
2018-05-31 11:35:00,41.54,41.59,41.52,41.52,39464.0,34.7938,34.8357,34.777,34.777,39464.0
2018-05-31 11:40:00,41.52,41.56,41.51,41.56,24384.0,34.777,34.8106,34.7687,34.8106,24384.0
2018-05-31 11:45:00,41.57,41.66,41.56,41.63,44356.0,34.8189,34.8943,34.8106,34.8692,44356.0
2018-05-31 11:50:00,41.63,41.65,41.6,41.63,68796.0,34.8692,34.8859,34.8441,34.8692,68796.0
2018-05-31 11:55:00,41.62,41.63,41.56,41.56,43568.0,34.8608,34.8692,34.8106,34.8106,43568.0
2018-05-31 12:00:00,41.56,41.57,41.5,41.52,66276.0,34.8106,34.8189,34.7603,34.777,66276.0
2018-05-31 12:05:00,41.53,41.55,41.52,41.53,44912.0,34.7854,34.8022,34.777,34.7854,44912.0
2018-05-31 12:10:00,41.52,41.59,41.52,41.58,27472.0,34.777,34.8357,34.777,34.8273,27472.0
2018-05-31 12:15:00,41.58,41.58,41.55,41.57,21720.0,34.8273,34.8273,34.8022,34.8189,21720.0
2018-05-31 12:20:00,41.56,41.59,41.56,41.58,42684.0,34.8106,34.8357,34.8106,34.8273,42684.0
2018-05-31 12:25:00,41.58,41.62,41.58,41.6,29364.0,34.8273,34.8608,34.8273,34.8441,29364.0
2018-05-31 12:30:00,41.61,41.62,41.59,41.62,64632.0,34.8524,34.8608,34.8357,34.8608,64632.0
2018-05-31 12:35:00,41.63,41.63,41.53,41.54,24000.0,34.8692,34.8692,34.7854,34.7938,24000.0
2018-05-31 12:40:00,41.56,41.57,41.54,41.55,22820.0,34.8106,34.8189,34.7938,34.8022,22820.0
2018-05-31 12:45:00,41.54,41.56,41.52,41.56,21252.0,34.7938,34.8106,34.777,34.8106,21252.0
2018-05-31 12:50:00,41.56,41.59,41.56,41.56,17272.0,34.8106,34.8357,34.8106,34.8106,17272.0
2018-05-31 12:55:00,41.56,41.56,41.54,41.55,11224.0,34.8106,34.8106,34.7938,34.8022,11224.0
2018-05-31 13:00:00,41.56,41.56,41.53,41.53,11156.0,34.8106,34.8106,34.7854,34.7854,11156.0
2018-05-31 13:05:00,41.53,41.53,41.49,41.49,16400.0,34.7854,34.7854,34.7519,34.7519,16400.0
2018-05-31 13:10:00,41.49,41.51,41.48,41.51,13536.0,34.7519,34.7687,34.7435,34.7687,13536.0
2018-05-31 13:15:00,41.49,41.5,41.46,41.48,22224.0,34.7519,34.7603,34.7268,34.7435,22224.0
2018-05-31 13:20:00,41.47,41.47,41.41,41.42,26652.0,34.7352,34.7352,34.6849,34.6933,26652.0
2018-05-31 13:25:00,41.42,41.43,41.4,41.43,20284.0,34.6933,34.7017,34.6765,34.7017,20284.0
2018-05-31 13:30:00,41.42,41.43,41.35,41.37,22800.0,34.6933,34.7017,34.6347,34.6514,22800.0
2018-05-31 13:35:00,41.39,41.4,41.35,41.37,13872.0,34.6682,34.6765,34.6347,34.6514,13872.0
2018-05-31 13:40:00,41.37,41.4,41.37,41.4,6000.0,34.6514,34.6765,34.6514,34.6765,6000.0
2018-05-31 13:45:00,41.4,41.44,41.4,41.41,24868.0,34.6765,34.71,34.6765,34.6849,24868.0
2018-05-31 13:50:00,41.41,41.41,41.38,41.4,29452.0,34.6849,34.6849,34.6598,34.6765,29452.0
2018-05-31 13:55:00,41.4,41.4,41.38,41.39,24488.0,34.6765,34.6765,34.6598,34.6682,24488.0
2018-05-31 14:00:00,41.39,41.41,41.33,41.34,40940.0,34.6682,34.6849,34.6179,34.6263,40940.0
2018-05-31 14:05:00,41.33,41.35,41.32,41.35,17888.0,34.6179,34.6347,34.6095,34.6347,17888.0
2018-05-31 14:10:00,41.34,41.36,41.33,41.35,29544.0,34.6263,34.643,34.6179,34.6347,29544.0
2018-05-31 14:15:00,41.35,41.38,41.34,41.34,26584.0,34.6347,34.6598,34.6263,34.6263,26584.0
2018-05-31 14:20:00,41.35,41.38,41.34,41.37,21940.0,34.6347,34.6598,34.6263,34.6514,21940.0
2018-05-31 14:25:00,41.36,41.37,41.35,41.36,7000.0,34.643,34.6514,34.6347,34.643,7000.0
2018-05-31 14:30:00,41.36,41.38,41.34,41.34,27680.0,34.643,34.6598,34.6263,34.6263,27680.0
2018-05-31 14:35:00,41.33,41.34,41.33,41.34,36744.0,34.6179,34.6263,34.6179,34.6263,36744.0
2018-05-31 14:40:00,41.34,41.35,41.32,41.35,26760.0,34.6263,34.6347,34.6095,34.6347,26760.0
2018-05-31 14:45:00,41.35,41.35,41.27,41.28,34548.0,34.6347,34.6347,34.5676,34.576,34548.0
2018-05-31 14:50:00,41.29,41.32,41.28,41.31,31476.0,34.5844,34.6095,34.576,34.6012,31476.0
2018-05-31 14:55:00,41.31,41.31,41.28,41.31,36992.0,34.6012,34.6012,34.576,34.6012,36992.0
2018-05-31 15:00:00,41.31,41.32,41.29,41.31,31600.0,34.6012,34.6095,34.5844,34.6012,31600.0
2018-05-31 15:05:00,41.31,41.32,41.29,41.3,44828.0,34.6012,34.6095,34.5844,34.5928,44828.0
2018-05-31 15:10:00,41.31,41.32,41.27,41.29,45272.0,34.6012,34.6095,34.5676,34.5844,45272.0
2018-05-31 15:15:00,41.29,41.32,41.28,41.32,41856.0,34.5844,34.6095,34.576,34.6095,41856.0
2018-05-31 15:20:00,41.32,41.35,41.32,41.33,49976.0,34.6095,34.6347,34.6095,34.6179,49976.0
2018-05-31 15:25:00,41.32,41.38,41.32,41.38,33560.0,34.6095,34.6598,34.6095,34.6598,33560.0
2018-05-31 15:30:00,41.38,41.38,41.35,41.36,65420.0,34.6598,34.6598,34.6347,34.643,65420.0
2018-05-31 15:35:00,41.35,41.39,41.35,41.39,51800.0,34.6347,34.6682,34.6347,34.6682,51800.0
2018-05-31 15:40:00,41.39,41.42,41.38,41.4,74168.0,34.6682,34.6933,34.6598,34.6765,74168.0
2018-05-31 15:45:00,41.4,41.4,41.37,41.38,119432.0,34.6765,34.6765,34.6514,34.6598,119432.0
2018-05-31 15:50:00,41.38,41.44,41.37,41.43,163476.0,34.6598,34.71,34.6514,34.7017,163476.0
2018-05-31 15:55:00,41.43,41.49,41.42,41.45,538384.0,34.7017,34.7519,34.6933,34.7184,538384.0
2018-06-01 09:30:00,41.42,41.42,41.21,41.24,107808.0,34.6933,34.6933,34.5174,34.5425,107808.0
2018-06-01 09:35:00,41.24,41.29,41.19,41.21,45980.0,34.5425,34.5844,34.5006,34.5174,45980.0
2018-06-01 09:40:00,41.22,41.24,41.14,41.15,19600.0,34.5258,34.5425,34.4588,34.4671,19600.0
2018-06-01 09:45:00,41.16,41.17,41.11,41.13,28084.0,34.4755,34.4839,34.4336,34.4504,28084.0
2018-06-01 09:50:00,41.12,41.14,40.99,41.02,118588.0,34.442,34.4588,34.3331,34.3582,118588.0
2018-06-01 09:55:00,41.01,41.01,40.93,40.94,111604.0,34.3499,34.3499,34.2829,34.2912,111604.0
2018-06-01 10:00:00,40.94,41.01,40.9,41.0,66068.0,34.2912,34.3499,34.2577,34.3415,66068.0
2018-06-01 10:05:00,40.99,41.06,40.99,41.04,49288.0,34.3331,34.3918,34.3331,34.375,49288.0
2018-06-01 10:10:00,41.04,41.06,41.01,41.06,71640.0,34.375,34.3918,34.3499,34.3918,71640.0
2018-06-01 10:15:00,41.06,41.1,41.02,41.03,52180.0,34.3918,34.4253,34.3582,34.3666,52180.0
2018-06-01 10:20:00,41.03,41.04,40.94,40.94,59844.0,34.3666,34.375,34.2912,34.2912,59844.0
2018-06-01 10:25:00,40.94,40.94,40.85,40.88,59088.0,34.2912,34.2912,34.2159,34.241,59088.0
2018-06-01 10:30:00,40.87,40.87,40.81,40.81,72852.0,34.2326,34.2326,34.1824,34.1824,72852.0
2018-06-01 10:35:00,40.82,40.83,40.69,40.7,132304.0,34.1907,34.1991,34.0818,34.0902,132304.0
2018-06-01 10:40:00,40.71,40.76,40.68,40.69,92056.0,34.0986,34.1405,34.0735,34.0818,92056.0
2018-06-01 10:45:00,40.69,40.74,40.68,40.73,68544.0,34.0818,34.1237,34.0735,34.1153,68544.0
2018-06-01 10:50:00,40.74,40.74,40.67,40.71,67164.0,34.1237,34.1237,34.0651,34.0986,67164.0
2018-06-01 10:55:00,40.71,40.73,40.69,40.71,77164.0,34.0986,34.1153,34.0818,34.0986,77164.0
2018-06-01 11:00:00,40.71,40.71,40.59,40.63,85412.0,34.0986,34.0986,33.9981,34.0316,85412.0
2018-06-01 11:05:00,40.63,40.63,40.57,40.6,97596.0,34.0316,34.0316,33.9813,34.0065,97596.0
2018-06-01 11:10:00,40.6,40.65,40.58,40.63,80640.0,34.0065,34.0483,33.9897,34.0316,80640.0
2018-06-01 11:15:00,40.63,40.64,40.57,40.64,73360.0,34.0316,34.04,33.9813,34.04,73360.0
2018-06-01 11:20:00,40.63,40.64,40.59,40.6,66784.0,34.0316,34.04,33.9981,34.0065,66784.0
2018-06-01 11:25:00,40.6,40.62,40.56,40.56,66064.0,34.0065,34.0232,33.973,33.973,66064.0
2018-06-01 11:30:00,40.56,40.6,40.55,40.57,91748.0,33.973,34.0065,33.9646,33.9813,91748.0
2018-06-01 11:35:00,40.58,40.58,40.51,40.54,136600.0,33.9897,33.9897,33.9311,33.9562,136600.0
2018-06-01 11:40:00,40.53,40.55,40.51,40.55,54448.0,33.9478,33.9646,33.9311,33.9646,54448.0
2018-06-01 11:45:00,40.55,40.58,40.54,40.55,73072.0,33.9646,33.9897,33.9562,33.9646,73072.0
2018-06-01 11:50:00,40.54,40.57,40.54,40.55,45232.0,33.9562,33.9813,33.9562,33.9646,45232.0
2018-06-01 11:55:00,40.55,40.56,40.52,40.56,58952.0,33.9646,33.973,33.9395,33.973,58952.0
2018-06-01 12:00:00,40.56,40.59,40.56,40.57,45044.0,33.973,33.9981,33.973,33.9813,45044.0
2018-06-01 12:05:00,40.56,40.59,40.55,40.59,57612.0,33.973,33.9981,33.9646,33.9981,57612.0
2018-06-01 12:10:00,40.58,40.62,40.58,40.58,47344.0,33.9897,34.0232,33.9897,33.9897,47344.0
2018-06-01 12:15:00,40.58,40.62,40.58,40.62,59700.0,33.9897,34.0232,33.9897,34.0232,59700.0
2018-06-01 12:20:00,40.61,40.63,40.6,40.62,32780.0,34.0148,34.0316,34.0065,34.0232,32780.0
2018-06-01 12:25:00,40.61,40.62,40.57,40.58,86056.0,34.0148,34.0232,33.9813,33.9897,86056.0
2018-06-01 12:30:00,40.58,40.61,40.57,40.61,77440.0,33.9897,34.0148,33.9813,34.0148,77440.0
2018-06-01 12:35:00,40.61,40.62,40.59,40.61,61860.0,34.0148,34.0232,33.9981,34.0148,61860.0
2018-06-01 12:40:00,40.61,40.62,40.59,40.59,29796.0,34.0148,34.0232,33.9981,33.9981,29796.0
2018-06-01 12:45:00,40.58,40.6,40.56,40.56,39852.0,33.9897,34.0065,33.973,33.973,39852.0
2018-06-01 12:50:00,40.56,40.57,40.55,40.55,41912.0,33.973,33.9813,33.9646,33.9646,41912.0
2018-06-01 12:55:00,40.55,40.58,40.55,40.58,36840.0,33.9646,33.9897,33.9646,33.9897,36840.0
2018-06-01 13:00:00,40.57,40.6,40.57,40.59,35536.0,33.9813,34.0065,33.9813,33.9981,35536.0
2018-06-01 13:05:00,40.59,40.61,40.58,40.61,35084.0,33.9981,34.0148,33.9897,34.0148,35084.0
2018-06-01 13:10:00,40.61,40.63,40.61,40.63,36792.0,34.0148,34.0316,34.0148,34.0316,36792.0
2018-06-01 13:15:00,40.63,40.64,40.6,40.6,56628.0,34.0316,34.04,34.0065,34.0065,56628.0
2018-06-01 13:20:00,40.61,40.63,40.59,40.6,88956.0,34.0148,34.0316,33.9981,34.0065,88956.0
2018-06-01 13:25:00,40.6,40.61,40.59,40.6,58620.0,34.0065,34.0148,33.9981,34.0065,58620.0
2018-06-01 13:30:00,40.6,40.6,40.56,40.56,40172.0,34.0065,34.0065,33.973,33.973,40172.0
2018-06-01 13:35:00,40.56,40.56,40.52,40.54,49004.0,33.973,33.973,33.9395,33.9562,49004.0
2018-06-01 13:40:00,40.54,40.55,40.54,40.55,20836.0,33.9562,33.9646,33.9562,33.9646,20836.0
2018-06-01 13:45:00,40.55,40.55,40.54,40.55,24952.0,33.9646,33.9646,33.9562,33.9646,24952.0
2018-06-01 13:50:00,40.55,40.56,40.53,40.54,42220.0,33.9646,33.973,33.9478,33.9562,42220.0
2018-06-01 13:55:00,40.54,40.55,40.52,40.54,24244.0,33.9562,33.9646,33.9395,33.9562,24244.0
2018-06-01 14:00:00,40.54,40.61,40.54,40.61,14904.0,33.9562,34.0148,33.9562,34.0148,14904.0
2018-06-01 14:05:00,40.61,40.67,40.61,40.67,64088.0,34.0148,34.0651,34.0148,34.0651,64088.0
2018-06-01 14:10:00,40.66,40.68,40.63,40.65,42468.0,34.0567,34.0735,34.0316,34.0483,42468.0
2018-06-01 14:15:00,40.66,40.68,40.66,40.67,23200.0,34.0567,34.0735,34.0567,34.0651,23200.0
2018-06-01 14:20:00,40.67,40.73,40.67,40.73,32608.0,34.0651,34.1153,34.0651,34.1153,32608.0
2018-06-01 14:25:00,40.73,40.75,40.72,40.74,60744.0,34.1153,34.1321,34.107,34.1237,60744.0
2018-06-01 14:30:00,40.73,40.73,40.71,40.72,57700.0,34.1153,34.1153,34.0986,34.107,57700.0
2018-06-01 14:35:00,40.71,40.76,40.71,40.76,47020.0,34.0986,34.1405,34.0986,34.1405,47020.0
2018-06-01 14:40:00,40.76,40.8,40.76,40.79,66484.0,34.1405,34.174,34.1405,34.1656,66484.0
2018-06-01 14:45:00,40.8,40.82,40.79,40.8,31580.0,34.174,34.1907,34.1656,34.174,31580.0
2018-06-01 14:50:00,40.81,40.81,40.77,40.77,27316.0,34.1824,34.1824,34.1488,34.1488,27316.0
2018-06-01 14:55:00,40.77,40.79,40.77,40.77,33852.0,34.1488,34.1656,34.1488,34.1488,33852.0
2018-06-01 15:00:00,40.77,40.77,40.75,40.75,34996.0,34.1488,34.1488,34.1321,34.1321,34996.0
2018-06-01 15:05:00,40.75,40.75,40.7,40.72,48508.0,34.1321,34.1321,34.0902,34.107,48508.0
2018-06-01 15:10:00,40.71,40.71,40.67,40.69,39912.0,34.0986,34.0986,34.0651,34.0818,39912.0
2018-06-01 15:15:00,40.69,40.7,40.68,40.68,50980.0,34.0818,34.0902,34.0735,34.0735,50980.0
2018-06-01 15:20:00,40.68,40.69,40.68,40.69,42804.0,34.0735,34.0818,34.0735,34.0818,42804.0
2018-06-01 15:25:00,40.69,40.72,40.69,40.72,66504.0,34.0818,34.107,34.0818,34.107,66504.0
2018-06-01 15:30:00,40.72,40.74,40.72,40.74,64140.0,34.107,34.1237,34.107,34.1237,64140.0
2018-06-01 15:35:00,40.74,40.77,40.74,40.77,123572.0,34.1237,34.1488,34.1237,34.1488,123572.0
2018-06-01 15:40:00,40.77,40.78,40.75,40.77,94056.0,34.1488,34.1572,34.1321,34.1488,94056.0
2018-06-01 15:45:00,40.78,40.81,40.78,40.79,115016.0,34.1572,34.1824,34.1572,34.1656,115016.0
2018-06-01 15:50:00,40.79,40.8,40.77,40.8,144852.0,34.1656,34.174,34.1488,34.174,144852.0
2018-06-01 15:55:00,40.8,40.81,40.73,40.77,488440.0,34.174,34.1824,34.1153,34.1488,488440.0
2018-06-04 09:30:00,40.63,40.74,40.62,40.71,129492.0,34.266,34.3587,34.2575,34.3334,129492.0
2018-06-04 09:35:00,40.71,40.74,40.65,40.74,74912.0,34.3334,34.3587,34.2828,34.3587,74912.0
2018-06-04 09:40:00,40.74,40.77,40.69,40.71,44524.0,34.3587,34.384,34.3166,34.3334,44524.0
2018-06-04 09:45:00,40.69,40.72,40.64,40.7,25556.0,34.3166,34.3419,34.2744,34.325,25556.0
2018-06-04 09:50:00,40.7,40.7,40.61,40.67,54436.0,34.325,34.325,34.2491,34.2997,54436.0
2018-06-04 09:55:00,40.68,40.72,40.64,40.64,17536.0,34.3081,34.3419,34.2744,34.2744,17536.0
2018-06-04 10:00:00,40.65,40.7,40.62,40.69,36220.0,34.2828,34.325,34.2575,34.3166,36220.0
2018-06-04 10:05:00,40.67,40.69,40.6,40.65,39048.0,34.2997,34.3166,34.2407,34.2828,39048.0
2018-06-04 10:10:00,40.63,40.63,40.56,40.59,47896.0,34.266,34.266,34.2069,34.2322,47896.0
2018-06-04 10:15:00,40.57,40.57,40.47,40.49,66764.0,34.2154,34.2154,34.131,34.1479,66764.0
2018-06-04 10:20:00,40.48,40.49,40.42,40.44,39220.0,34.1395,34.1479,34.0889,34.1057,39220.0
2018-06-04 10:25:00,40.43,40.44,40.32,40.32,63764.0,34.0973,34.1057,34.0045,34.0045,63764.0
2018-06-04 10:30:00,40.33,40.33,40.25,40.32,91164.0,34.013,34.013,33.9455,34.0045,91164.0
2018-06-04 10:35:00,40.35,40.35,40.29,40.33,63116.0,34.0298,34.0298,33.9792,34.013,63116.0
2018-06-04 10:40:00,40.32,40.32,40.24,40.27,70388.0,34.0045,34.0045,33.9371,33.9624,70388.0
2018-06-04 10:45:00,40.26,40.28,40.24,40.27,43368.0,33.9539,33.9708,33.9371,33.9624,43368.0
2018-06-04 10:50:00,40.28,40.29,40.19,40.2,40616.0,33.9708,33.9792,33.8949,33.9033,40616.0
2018-06-04 10:55:00,40.2,40.23,40.17,40.21,23720.0,33.9033,33.9286,33.878,33.9118,23720.0
2018-06-04 11:00:00,40.21,40.29,40.21,40.26,31396.0,33.9118,33.9792,33.9118,33.9539,31396.0
2018-06-04 11:05:00,40.26,40.33,40.26,40.32,71740.0,33.9539,34.013,33.9539,34.0045,71740.0
2018-06-04 11:10:00,40.31,40.34,40.29,40.31,54664.0,33.9961,34.0214,33.9792,33.9961,54664.0
2018-06-04 11:15:00,40.3,40.33,40.27,40.33,87048.0,33.9877,34.013,33.9624,34.013,87048.0
2018-06-04 11:20:00,40.32,40.34,40.31,40.32,55988.0,34.0045,34.0214,33.9961,34.0045,55988.0
2018-06-04 11:25:00,40.33,40.34,40.29,40.32,54748.0,34.013,34.0214,33.9792,34.0045,54748.0
2018-06-04 11:30:00,40.33,40.37,40.32,40.35,55900.0,34.013,34.0467,34.0045,34.0298,55900.0
2018-06-04 11:35:00,40.36,40.41,40.34,40.4,53884.0,34.0383,34.0804,34.0214,34.072,53884.0
2018-06-04 11:40:00,40.4,40.43,40.35,40.37,57360.0,34.072,34.0973,34.0298,34.0467,57360.0
2018-06-04 11:45:00,40.36,40.38,40.35,40.37,25592.0,34.0383,34.0551,34.0298,34.0467,25592.0
2018-06-04 11:50:00,40.37,40.38,40.35,40.38,24016.0,34.0467,34.0551,34.0298,34.0551,24016.0
2018-06-04 11:55:00,40.37,40.37,40.33,40.34,26288.0,34.0467,34.0467,34.013,34.0214,26288.0
2018-06-04 12:00:00,40.33,40.37,40.32,40.35,57756.0,34.013,34.0467,34.0045,34.0298,57756.0
2018-06-04 12:05:00,40.35,40.39,40.35,40.37,49584.0,34.0298,34.0636,34.0298,34.0467,49584.0
2018-06-04 12:10:00,40.38,40.4,40.35,40.37,24492.0,34.0551,34.072,34.0298,34.0467,24492.0
2018-06-04 12:15:00,40.36,40.4,40.34,40.35,121440.0,34.0383,34.072,34.0214,34.0298,121440.0
2018-06-04 12:20:00,40.35,40.37,40.32,40.33,271816.0,34.0298,34.0467,34.0045,34.013,271816.0
2018-06-04 12:25:00,40.33,40.35,40.33,40.35,103604.0,34.013,34.0298,34.013,34.0298,103604.0
2018-06-04 12:30:00,40.35,40.35,40.29,40.3,63012.0,34.0298,34.0298,33.9792,33.9877,63012.0
2018-06-04 12:35:00,40.3,40.3,40.27,40.28,32004.0,33.9877,33.9877,33.9624,33.9708,32004.0
2018-06-04 12:40:00,40.28,40.31,40.28,40.29,23080.0,33.9708,33.9961,33.9708,33.9792,23080.0
2018-06-04 12:45:00,40.3,40.33,40.3,40.31,43916.0,33.9877,34.013,33.9877,33.9961,43916.0
2018-06-04 12:50:00,40.32,40.33,40.31,40.31,17748.0,34.0045,34.013,33.9961,33.9961,17748.0
2018-06-04 12:55:00,40.31,40.36,40.31,40.36,23928.0,33.9961,34.0383,33.9961,34.0383,23928.0
2018-06-04 13:00:00,40.35,40.37,40.35,40.35,38020.0,34.0298,34.0467,34.0298,34.0298,38020.0
2018-06-04 13:05:00,40.35,40.35,40.31,40.32,38624.0,34.0298,34.0298,33.9961,34.0045,38624.0
2018-06-04 13:10:00,40.31,40.33,40.27,40.32,65880.0,33.9961,34.013,33.9624,34.0045,65880.0
2018-06-04 13:15:00,40.31,40.33,40.3,40.31,43548.0,33.9961,34.013,33.9877,33.9961,43548.0
2018-06-04 13:20:00,40.31,40.31,40.29,40.3,38284.0,33.9961,33.9961,33.9792,33.9877,38284.0
2018-06-04 13:25:00,40.3,40.31,40.28,40.29,31584.0,33.9877,33.9961,33.9708,33.9792,31584.0
2018-06-04 13:30:00,40.28,40.32,40.27,40.29,46032.0,33.9708,34.0045,33.9624,33.9792,46032.0
2018-06-04 13:35:00,40.29,40.33,40.27,40.33,41352.0,33.9792,34.013,33.9624,34.013,41352.0
2018-06-04 13:40:00,40.32,40.33,40.3,40.31,40316.0,34.0045,34.013,33.9877,33.9961,40316.0
2018-06-04 13:45:00,40.32,40.32,40.29,40.29,49012.0,34.0045,34.0045,33.9792,33.9792,49012.0
2018-06-04 13:50:00,40.29,40.32,40.27,40.32,39660.0,33.9792,34.0045,33.9624,34.0045,39660.0
2018-06-04 13:55:00,40.31,40.32,40.3,40.32,20700.0,33.9961,34.0045,33.9877,34.0045,20700.0
2018-06-04 14:00:00,40.32,40.35,40.32,40.35,29916.0,34.0045,34.0298,34.0045,34.0298,29916.0
2018-06-04 14:05:00,40.34,40.36,40.33,40.35,37780.0,34.0214,34.0383,34.013,34.0298,37780.0
2018-06-04 14:10:00,40.35,40.39,40.35,40.39,23564.0,34.0298,34.0636,34.0298,34.0636,23564.0
2018-06-04 14:15:00,40.39,40.42,40.38,40.42,31636.0,34.0636,34.0889,34.0551,34.0889,31636.0
2018-06-04 14:20:00,40.42,40.44,40.41,40.43,41896.0,34.0889,34.1057,34.0804,34.0973,41896.0
2018-06-04 14:25:00,40.42,40.44,40.42,40.43,44396.0,34.0889,34.1057,34.0889,34.0973,44396.0
2018-06-04 14:30:00,40.43,40.46,40.42,40.45,46796.0,34.0973,34.1226,34.0889,34.1142,46796.0
2018-06-04 14:35:00,40.45,40.46,40.44,40.44,31524.0,34.1142,34.1226,34.1057,34.1057,31524.0
2018-06-04 14:40:00,40.44,40.46,40.44,40.46,38972.0,34.1057,34.1226,34.1057,34.1226,38972.0
2018-06-04 14:45:00,40.45,40.47,40.44,40.45,29948.0,34.1142,34.131,34.1057,34.1142,29948.0
2018-06-04 14:50:00,40.45,40.46,40.42,40.44,32332.0,34.1142,34.1226,34.0889,34.1057,32332.0
2018-06-04 14:55:00,40.43,40.45,40.42,40.43,21032.0,34.0973,34.1142,34.0889,34.0973,21032.0
2018-06-04 15:00:00,40.42,40.42,40.38,40.4,38496.0,34.0889,34.0889,34.0551,34.072,38496.0
2018-06-04 15:05:00,40.4,40.41,40.37,40.41,43296.0,34.072,34.0804,34.0467,34.0804,43296.0
2018-06-04 15:10:00,40.41,40.45,40.41,40.43,60952.0,34.0804,34.1142,34.0804,34.0973,60952.0
2018-06-04 15:15:00,40.43,40.43,40.39,40.39,40764.0,34.0973,34.0973,34.0636,34.0636,40764.0
2018-06-04 15:20:00,40.39,40.41,40.37,40.38,56120.0,34.0636,34.0804,34.0467,34.0551,56120.0
2018-06-04 15:25:00,40.37,40.38,40.36,40.36,66328.0,34.0467,34.0551,34.0383,34.0383,66328.0
2018-06-04 15:30:00,40.37,40.37,40.34,40.37,59036.0,34.0467,34.0467,34.0214,34.0467,59036.0
2018-06-04 15:35:00,40.37,40.37,40.3,40.3,85568.0,34.0467,34.0467,33.9877,33.9877,85568.0
2018-06-04 15:40:00,40.3,40.31,40.28,40.29,87316.0,33.9877,33.9961,33.9708,33.9792,87316.0
2018-06-04 15:45:00,40.29,40.29,40.26,40.28,183928.0,33.9792,33.9792,33.9539,33.9708,183928.0
2018-06-04 15:50:00,40.29,40.33,40.29,40.29,202684.0,33.9792,34.013,33.9792,33.9792,202684.0
2018-06-04 15:55:00,40.29,40.33,40.28,40.29,401308.0,33.9792,34.013,33.9708,33.9792,401308.0
2018-06-05 09:30:00,40.35,40.35,40.2,40.2,117888.0,34.0298,34.0298,33.9033,33.9033,117888.0
2018-06-05 09:35:00,40.25,40.31,40.16,40.24,81876.0,33.9455,33.9961,33.8696,33.9371,81876.0
2018-06-05 09:40:00,40.23,40.35,40.21,40.33,93976.0,33.9286,34.0298,33.9118,34.013,93976.0
2018-06-05 09:45:00,40.34,40.35,40.25,40.31,54916.0,34.0214,34.0298,33.9455,33.9961,54916.0
2018-06-05 09:50:00,40.31,40.31,40.23,40.26,73756.0,33.9961,33.9961,33.9286,33.9539,73756.0
2018-06-05 09:55:00,40.24,40.24,40.2,40.2,29916.0,33.9371,33.9371,33.9033,33.9033,29916.0
2018-06-05 10:00:00,40.18,40.18,40.1,40.17,95848.0,33.8865,33.8865,33.819,33.878,95848.0
2018-06-05 10:05:00,40.16,40.19,40.13,40.14,42408.0,33.8696,33.8949,33.8443,33.8527,42408.0
2018-06-05 10:10:00,40.13,40.13,40.08,40.09,39464.0,33.8443,33.8443,33.8021,33.8105,39464.0
2018-06-05 10:15:00,40.09,40.15,40.06,40.11,115404.0,33.8105,33.8612,33.7852,33.8274,115404.0
2018-06-05 10:20:00,40.13,40.21,40.13,40.18,26364.0,33.8443,33.9118,33.8443,33.8865,26364.0
2018-06-05 10:25:00,40.18,40.2,40.16,40.18,34472.0,33.8865,33.9033,33.8696,33.8865,34472.0
2018-06-05 10:30:00,40.18,40.19,40.16,40.18,140484.0,33.8865,33.8949,33.8696,33.8865,140484.0
2018-06-05 10:35:00,40.17,40.2,40.12,40.12,39244.0,33.878,33.9033,33.8358,33.8358,39244.0
2018-06-05 10:40:00,40.12,40.23,40.1,40.18,81892.0,33.8358,33.9286,33.819,33.8865,81892.0
2018-06-05 10:45:00,40.16,40.19,40.15,40.16,28664.0,33.8696,33.8949,33.8612,33.8696,28664.0
2018-06-05 10:50:00,40.17,40.17,40.12,40.14,85228.0,33.878,33.878,33.8358,33.8527,85228.0
2018-06-05 10:55:00,40.15,40.17,40.08,40.11,29704.0,33.8612,33.878,33.8021,33.8274,29704.0
2018-06-05 11:00:00,40.11,40.13,40.1,40.12,87340.0,33.8274,33.8443,33.819,33.8358,87340.0
2018-06-05 11:05:00,40.11,40.11,40.02,40.03,82704.0,33.8274,33.8274,33.7515,33.7599,82704.0
2018-06-05 11:10:00,40.03,40.03,39.95,40.02,62432.0,33.7599,33.7599,33.6925,33.7515,62432.0
2018-06-05 11:15:00,40.01,40.04,39.97,39.98,148260.0,33.7431,33.7684,33.7093,33.7178,148260.0
2018-06-05 11:20:00,39.98,40.04,39.98,40.0,143196.0,33.7178,33.7684,33.7178,33.7346,143196.0
2018-06-05 11:25:00,40.0,40.02,39.97,40.02,136160.0,33.7346,33.7515,33.7093,33.7515,136160.0
2018-06-05 11:30:00,40.01,40.03,39.97,40.0,154152.0,33.7431,33.7599,33.7093,33.7346,154152.0
2018-06-05 11:35:00,39.99,40.02,39.99,39.99,147236.0,33.7262,33.7515,33.7262,33.7262,147236.0
2018-06-05 11:40:00,40.0,40.0,39.96,39.98,121256.0,33.7346,33.7346,33.7009,33.7178,121256.0
2018-06-05 11:45:00,39.98,39.98,39.94,39.96,50592.0,33.7178,33.7178,33.684,33.7009,50592.0
2018-06-05 11:50:00,39.97,39.99,39.95,39.96,27420.0,33.7093,33.7262,33.6925,33.7009,27420.0
2018-06-05 11:55:00,39.96,39.97,39.94,39.95,43928.0,33.7009,33.7093,33.684,33.6925,43928.0
2018-06-05 12:00:00,39.95,39.99,39.95,39.95,36128.0,33.6925,33.7262,33.6925,33.6925,36128.0
2018-06-05 12:05:00,39.96,39.97,39.95,39.96,31848.0,33.7009,33.7093,33.6925,33.7009,31848.0
2018-06-05 12:10:00,39.96,39.97,39.93,39.93,45948.0,33.7009,33.7093,33.6756,33.6756,45948.0
2018-06-05 12:15:00,39.92,39.93,39.89,39.93,53020.0,33.6672,33.6756,33.6419,33.6756,53020.0
2018-06-05 12:20:00,39.94,39.98,39.93,39.97,16844.0,33.684,33.7178,33.6756,33.7093,16844.0
2018-06-05 12:25:00,39.98,40.03,39.97,40.02,83468.0,33.7178,33.7599,33.7093,33.7515,83468.0
2018-06-05 12:30:00,40.02,40.03,39.96,39.96,64440.0,33.7515,33.7599,33.7009,33.7009,64440.0
2018-06-05 12:35:00,39.96,39.97,39.93,39.93,42756.0,33.7009,33.7093,33.6756,33.6756,42756.0
2018-06-05 12:40:00,39.93,39.93,39.88,39.88,47148.0,33.6756,33.6756,33.6334,33.6334,47148.0
2018-06-05 12:45:00,39.88,39.89,39.84,39.84,35608.0,33.6334,33.6419,33.5997,33.5997,35608.0
2018-06-05 12:50:00,39.84,39.88,39.83,39.84,37432.0,33.5997,33.6334,33.5913,33.5997,37432.0
2018-06-05 12:55:00,39.84,39.84,39.79,39.79,35780.0,33.5997,33.5997,33.5575,33.5575,35780.0
2018-06-05 13:00:00,39.79,39.81,39.78,39.79,47380.0,33.5575,33.5744,33.5491,33.5575,47380.0
2018-06-05 13:05:00,39.79,39.81,39.74,39.74,40404.0,33.5575,33.5744,33.5154,33.5154,40404.0
2018-06-05 13:10:00,39.75,39.8,39.74,39.8,19172.0,33.5238,33.566,33.5154,33.566,19172.0
2018-06-05 13:15:00,39.79,39.8,39.76,39.77,32056.0,33.5575,33.566,33.5322,33.5407,32056.0
2018-06-05 13:20:00,39.76,39.77,39.75,39.76,16624.0,33.5322,33.5407,33.5238,33.5322,16624.0
2018-06-05 13:25:00,39.76,39.79,39.76,39.79,41592.0,33.5322,33.5575,33.5322,33.5575,41592.0
2018-06-05 13:30:00,39.79,39.82,39.79,39.82,21520.0,33.5575,33.5828,33.5575,33.5828,21520.0
2018-06-05 13:35:00,39.82,39.82,39.79,39.79,19200.0,33.5828,33.5828,33.5575,33.5575,19200.0
2018-06-05 13:40:00,39.8,39.82,39.79,39.81,29936.0,33.566,33.5828,33.5575,33.5744,29936.0
2018-06-05 13:45:00,39.81,39.86,39.8,39.86,22688.0,33.5744,33.6166,33.566,33.6166,22688.0
2018-06-05 13:50:00,39.86,39.88,39.85,39.86,32096.0,33.6166,33.6334,33.6081,33.6166,32096.0
2018-06-05 13:55:00,39.86,39.86,39.83,39.83,11168.0,33.6166,33.6166,33.5913,33.5913,11168.0
2018-06-05 14:00:00,39.83,39.84,39.82,39.84,11640.0,33.5913,33.5997,33.5828,33.5997,11640.0
2018-06-05 14:05:00,39.84,39.87,39.83,39.85,73264.0,33.5997,33.625,33.5913,33.6081,73264.0
2018-06-05 14:10:00,39.85,39.86,39.82,39.84,33684.0,33.6081,33.6166,33.5828,33.5997,33684.0
2018-06-05 14:15:00,39.84,39.88,39.84,39.88,16488.0,33.5997,33.6334,33.5997,33.6334,16488.0
2018-06-05 14:20:00,39.88,39.9,39.87,39.88,15724.0,33.6334,33.6503,33.625,33.6334,15724.0
2018-06-05 14:25:00,39.87,39.89,39.86,39.89,24916.0,33.625,33.6419,33.6166,33.6419,24916.0
2018-06-05 14:30:00,39.88,39.92,39.88,39.92,26812.0,33.6334,33.6672,33.6334,33.6672,26812.0
2018-06-05 14:35:00,39.91,39.91,39.88,39.9,16000.0,33.6587,33.6587,33.6334,33.6503,16000.0
2018-06-05 14:40:00,39.91,39.91,39.89,39.9,17416.0,33.6587,33.6587,33.6419,33.6503,17416.0
2018-06-05 14:45:00,39.91,39.93,39.9,39.9,30976.0,33.6587,33.6756,33.6503,33.6503,30976.0
2018-06-05 14:50:00,39.9,39.91,39.86,39.86,45796.0,33.6503,33.6587,33.6166,33.6166,45796.0
2018-06-05 14:55:00,39.85,39.87,39.84,39.85,22864.0,33.6081,33.625,33.5997,33.6081,22864.0
2018-06-05 15:00:00,39.85,39.87,39.85,39.86,42068.0,33.6081,33.625,33.6081,33.6166,42068.0
2018-06-05 15:05:00,39.85,39.88,39.85,39.86,30312.0,33.6081,33.6334,33.6081,33.6166,30312.0
2018-06-05 15:10:00,39.85,39.85,39.8,39.8,39396.0,33.6081,33.6081,33.566,33.566,39396.0
2018-06-05 15:15:00,39.8,39.84,39.8,39.83,24764.0,33.566,33.5997,33.566,33.5913,24764.0
2018-06-05 15:20:00,39.84,39.87,39.84,39.86,82036.0,33.5997,33.625,33.5997,33.6166,82036.0
2018-06-05 15:25:00,39.86,39.88,39.85,39.87,37636.0,33.6166,33.6334,33.6081,33.625,37636.0
2018-06-05 15:30:00,39.86,39.87,39.84,39.87,88756.0,33.6166,33.625,33.5997,33.625,88756.0
2018-06-05 15:35:00,39.87,39.87,39.85,39.85,74596.0,33.625,33.625,33.6081,33.6081,74596.0
2018-06-05 15:40:00,39.85,39.86,39.84,39.85,83832.0,33.6081,33.6166,33.5997,33.6081,83832.0
2018-06-05 15:45:00,39.85,39.87,39.84,39.87,135528.0,33.6081,33.625,33.5997,33.625,135528.0
2018-06-05 15:50:00,39.86,39.88,39.84,39.88,107004.0,33.6166,33.6334,33.5997,33.6334,107004.0
2018-06-05 15:55:00,39.88,39.89,39.82,39.84,408540.0,33.6334,33.6419,33.5828,33.5997,408540.0
2018-06-06 09:30:00,39.83,40.0,39.74,39.74,237696.0,33.5913,33.7346,33.5154,33.5154,237696.0
2018-06-06 09:35:00,39.75,39.77,39.64,39.73,71156.0,33.5238,33.5407,33.431,33.5069,71156.0
2018-06-06 09:40:00,39.73,39.77,39.58,39.63,141212.0,33.5069,33.5407,33.3804,33.4226,141212.0
2018-06-06 09:45:00,39.62,39.71,39.6,39.71,60000.0,33.4142,33.4901,33.3973,33.4901,60000.0
2018-06-06 09:50:00,39.71,39.71,39.68,39.69,30276.0,33.4901,33.4901,33.4648,33.4732,30276.0
2018-06-06 09:55:00,39.69,39.7,39.52,39.55,127812.0,33.4732,33.4816,33.3298,33.3551,127812.0
2018-06-06 10:00:00,39.56,39.57,39.43,39.44,89508.0,33.3636,33.372,33.2539,33.2624,89508.0
2018-06-06 10:05:00,39.43,39.43,39.34,39.38,128076.0,33.2539,33.2539,33.178,33.2118,128076.0
2018-06-06 10:10:00,39.38,39.38,39.23,39.26,180420.0,33.2118,33.2118,33.0853,33.1106,180420.0
2018-06-06 10:15:00,39.26,39.33,39.24,39.27,217128.0,33.1106,33.1696,33.0937,33.119,217128.0
2018-06-06 10:20:00,39.27,39.42,39.24,39.42,200880.0,33.119,33.2455,33.0937,33.2455,200880.0
2018-06-06 10:25:00,39.42,39.45,39.38,39.44,86800.0,33.2455,33.2708,33.2118,33.2624,86800.0
2018-06-06 10:30:00,39.44,39.45,39.32,39.35,106556.0,33.2624,33.2708,33.1612,33.1865,106556.0
2018-06-06 10:35:00,39.34,39.38,39.3,39.3,193280.0,33.178,33.2118,33.1443,33.1443,193280.0
2018-06-06 10:40:00,39.3,39.37,39.3,39.3,132544.0,33.1443,33.2033,33.1443,33.1443,132544.0
2018-06-06 10:45:00,39.3,39.38,39.28,39.32,58684.0,33.1443,33.2118,33.1274,33.1612,58684.0
2018-06-06 10:50:00,39.32,39.37,39.32,39.35,126176.0,33.1612,33.2033,33.1612,33.1865,126176.0
2018-06-06 10:55:00,39.36,39.36,39.29,39.33,46908.0,33.1949,33.1949,33.1359,33.1696,46908.0
2018-06-06 11:00:00,39.31,39.32,39.27,39.29,43052.0,33.1527,33.1612,33.119,33.1359,43052.0
2018-06-06 11:05:00,39.29,39.29,39.25,39.27,29020.0,33.1359,33.1359,33.1021,33.119,29020.0
2018-06-06 11:10:00,39.27,39.28,39.25,39.26,45364.0,33.119,33.1274,33.1021,33.1106,45364.0
2018-06-06 11:15:00,39.26,39.27,39.19,39.2,76400.0,33.1106,33.119,33.0515,33.06,76400.0
2018-06-06 11:20:00,39.2,39.26,39.17,39.25,94640.0,33.06,33.1106,33.0347,33.1021,94640.0
2018-06-06 11:25:00,39.26,39.28,39.23,39.26,90756.0,33.1106,33.1274,33.0853,33.1106,90756.0
2018-06-06 11:30:00,39.26,39.29,39.24,39.27,57956.0,33.1106,33.1359,33.0937,33.119,57956.0
2018-06-06 11:35:00,39.28,39.32,39.25,39.29,63848.0,33.1274,33.1612,33.1021,33.1359,63848.0
2018-06-06 11:40:00,39.29,39.29,39.21,39.21,70248.0,33.1359,33.1359,33.0684,33.0684,70248.0
2018-06-06 11:45:00,39.22,39.26,39.18,39.19,76424.0,33.0768,33.1106,33.0431,33.0515,76424.0
2018-06-06 11:50:00,39.18,39.22,39.18,39.22,42824.0,33.0431,33.0768,33.0431,33.0768,42824.0
2018-06-06 11:55:00,39.22,39.24,39.2,39.24,36344.0,33.0768,33.0937,33.06,33.0937,36344.0
2018-06-06 12:00:00,39.24,39.26,39.23,39.25,28584.0,33.0937,33.1106,33.0853,33.1021,28584.0
2018-06-06 12:05:00,39.26,39.28,39.23,39.24,94104.0,33.1106,33.1274,33.0853,33.0937,94104.0
2018-06-06 12:10:00,39.24,39.29,39.23,39.29,26372.0,33.0937,33.1359,33.0853,33.1359,26372.0
2018-06-06 12:15:00,39.29,39.31,39.26,39.3,32920.0,33.1359,33.1527,33.1106,33.1443,32920.0
2018-06-06 12:20:00,39.31,39.32,39.28,39.28,35080.0,33.1527,33.1612,33.1274,33.1274,35080.0
2018-06-06 12:25:00,39.28,39.29,39.27,39.29,71852.0,33.1274,33.1359,33.119,33.1359,71852.0
2018-06-06 12:30:00,39.29,39.3,39.27,39.3,65560.0,33.1359,33.1443,33.119,33.1443,65560.0
2018-06-06 12:35:00,39.3,39.3,39.25,39.26,58208.0,33.1443,33.1443,33.1021,33.1106,58208.0
2018-06-06 12:40:00,39.26,39.26,39.22,39.22,69000.0,33.1106,33.1106,33.0768,33.0768,69000.0
2018-06-06 12:45:00,39.22,39.23,39.2,39.22,41564.0,33.0768,33.0853,33.06,33.0768,41564.0
2018-06-06 12:50:00,39.23,39.23,39.2,39.21,32384.0,33.0853,33.0853,33.06,33.0684,32384.0
2018-06-06 12:55:00,39.2,39.21,39.18,39.19,26644.0,33.06,33.0684,33.0431,33.0515,26644.0
2018-06-06 13:00:00,39.19,39.21,39.18,39.18,33120.0,33.0515,33.0684,33.0431,33.0431,33120.0
2018-06-06 13:05:00,39.18,39.2,39.17,39.18,39920.0,33.0431,33.06,33.0347,33.0431,39920.0
2018-06-06 13:10:00,39.18,39.19,39.15,39.17,41804.0,33.0431,33.0515,33.0178,33.0347,41804.0
2018-06-06 13:15:00,39.17,39.2,39.17,39.19,25460.0,33.0347,33.06,33.0347,33.0515,25460.0
2018-06-06 13:20:00,39.2,39.21,39.18,39.18,76468.0,33.06,33.0684,33.0431,33.0431,76468.0
2018-06-06 13:25:00,39.19,39.2,39.18,39.18,16000.0,33.0515,33.06,33.0431,33.0431,16000.0
2018-06-06 13:30:00,39.18,39.18,39.16,39.17,53436.0,33.0431,33.0431,33.0262,33.0347,53436.0
2018-06-06 13:35:00,39.17,39.18,39.16,39.16,50984.0,33.0347,33.0431,33.0262,33.0262,50984.0
2018-06-06 13:40:00,39.16,39.16,39.11,39.12,42864.0,33.0262,33.0262,32.984,32.9925,42864.0
2018-06-06 13:45:00,39.12,39.12,39.06,39.08,43860.0,32.9925,32.9925,32.9419,32.9587,43860.0
2018-06-06 13:50:00,39.07,39.07,39.02,39.02,82536.0,32.9503,32.9503,32.9081,32.9081,82536.0
2018-06-06 13:55:00,39.02,39.05,39.01,39.03,28148.0,32.9081,32.9334,32.8997,32.9166,28148.0
2018-06-06 14:00:00,39.04,39.07,39.03,39.07,37984.0,32.925,32.9503,32.9166,32.9503,37984.0
2018-06-06 14:05:00,39.07,39.07,39.04,39.06,33636.0,32.9503,32.9503,32.925,32.9419,33636.0
2018-06-06 14:10:00,39.06,39.12,39.05,39.1,50488.0,32.9419,32.9925,32.9334,32.9756,50488.0
2018-06-06 14:15:00,39.1,39.12,39.08,39.09,51308.0,32.9756,32.9925,32.9587,32.9672,51308.0
2018-06-06 14:20:00,39.09,39.09,39.02,39.02,35312.0,32.9672,32.9672,32.9081,32.9081,35312.0
2018-06-06 14:25:00,39.02,39.04,38.99,39.01,70536.0,32.9081,32.925,32.8828,32.8997,70536.0
2018-06-06 14:30:00,39.0,39.02,38.95,38.97,43116.0,32.8913,32.9081,32.8491,32.866,43116.0
2018-06-06 14:35:00,38.96,39.02,38.96,39.01,34472.0,32.8575,32.9081,32.8575,32.8997,34472.0
2018-06-06 14:40:00,39.02,39.05,39.01,39.04,39404.0,32.9081,32.9334,32.8997,32.925,39404.0
2018-06-06 14:45:00,39.05,39.05,39.04,39.05,26456.0,32.9334,32.9334,32.925,32.9334,26456.0
2018-06-06 14:50:00,39.05,39.05,39.01,39.01,58384.0,32.9334,32.9334,32.8997,32.8997,58384.0
2018-06-06 14:55:00,39.01,39.03,39.0,39.02,61532.0,32.8997,32.9166,32.8913,32.9081,61532.0
2018-06-06 15:00:00,39.02,39.03,39.01,39.02,64132.0,32.9081,32.9166,32.8997,32.9081,64132.0
2018-06-06 15:05:00,39.02,39.06,39.02,39.05,50824.0,32.9081,32.9419,32.9081,32.9334,50824.0
2018-06-06 15:10:00,39.04,39.05,38.99,39.0,48616.0,32.925,32.9334,32.8828,32.8913,48616.0
2018-06-06 15:15:00,39.0,39.02,38.99,39.01,155276.0,32.8913,32.9081,32.8828,32.8997,155276.0
2018-06-06 15:20:00,39.02,39.04,39.01,39.03,34540.0,32.9081,32.925,32.8997,32.9166,34540.0
2018-06-06 15:25:00,39.03,39.05,39.02,39.04,47688.0,32.9166,32.9334,32.9081,32.925,47688.0
2018-06-06 15:30:00,39.04,39.05,39.03,39.03,164000.0,32.925,32.9334,32.9166,32.9166,164000.0
2018-06-06 15:35:00,39.03,39.04,38.98,38.98,93804.0,32.9166,32.925,32.8744,32.8744,93804.0
2018-06-06 15:40:00,38.98,39.0,38.97,38.99,98452.0,32.8744,32.8913,32.866,32.8828,98452.0
2018-06-06 15:45:00,39.0,39.0,38.96,38.99,153448.0,32.8913,32.8913,32.8575,32.8828,153448.0
2018-06-06 15:50:00,38.99,39.01,38.97,39.0,239616.0,32.8828,32.8997,32.866,32.8913,239616.0
2018-06-06 15:55:00,39.0,39.05,38.95,39.03,769152.0,32.8913,32.9334,32.8491,32.9166,769152.0
2018-06-07 09:30:00,39.05,39.23,39.03,39.19,123456.0,32.9334,33.0853,32.9166,33.0515,123456.0
2018-06-07 09:35:00,39.18,39.26,39.16,39.22,98716.0,33.0431,33.1106,33.0262,33.0768,98716.0
2018-06-07 09:40:00,39.22,39.27,39.18,39.2,48140.0,33.0768,33.119,33.0431,33.06,48140.0
2018-06-07 09:45:00,39.21,39.21,39.11,39.12,18104.0,33.0684,33.0684,32.984,32.9925,18104.0
2018-06-07 09:50:00,39.12,39.13,39.04,39.07,31916.0,32.9925,33.0009,32.925,32.9503,31916.0
2018-06-07 09:55:00,39.07,39.07,39.0,39.02,34308.0,32.9503,32.9503,32.8913,32.9081,34308.0
2018-06-07 10:00:00,39.01,39.04,38.95,38.95,37780.0,32.8997,32.925,32.8491,32.8491,37780.0
2018-06-07 10:05:00,38.96,38.98,38.88,38.93,49928.0,32.8575,32.8744,32.7901,32.8322,49928.0
2018-06-07 10:10:00,38.94,39.0,38.94,38.99,39168.0,32.8407,32.8913,32.8407,32.8828,39168.0
2018-06-07 10:15:00,38.99,38.99,38.91,38.91,54652.0,32.8828,32.8828,32.8154,32.8154,54652.0
2018-06-07 10:20:00,38.9,38.93,38.87,38.91,64688.0,32.8069,32.8322,32.7816,32.8154,64688.0
2018-06-07 10:25:00,38.89,38.92,38.87,38.9,36984.0,32.7985,32.8238,32.7816,32.8069,36984.0
2018-06-07 10:30:00,38.9,39.04,38.9,39.04,43692.0,32.8069,32.925,32.8069,32.925,43692.0
2018-06-07 10:35:00,39.04,39.1,38.99,39.06,38352.0,32.925,32.9756,32.8828,32.9419,38352.0
2018-06-07 10:40:00,39.05,39.06,38.99,39.01,38216.0,32.9334,32.9419,32.8828,32.8997,38216.0
2018-06-07 10:45:00,39.02,39.11,39.02,39.1,68668.0,32.9081,32.984,32.9081,32.9756,68668.0
2018-06-07 10:50:00,39.1,39.12,39.08,39.11,18924.0,32.9756,32.9925,32.9587,32.984,18924.0
2018-06-07 10:55:00,39.1,39.1,39.05,39.05,32444.0,32.9756,32.9756,32.9334,32.9334,32444.0
2018-06-07 11:00:00,39.04,39.08,39.01,39.05,66132.0,32.925,32.9587,32.8997,32.9334,66132.0
2018-06-07 11:05:00,39.06,39.06,39.02,39.03,32672.0,32.9419,32.9419,32.9081,32.9166,32672.0
2018-06-07 11:10:00,39.03,39.03,38.98,38.99,35804.0,32.9166,32.9166,32.8744,32.8828,35804.0
2018-06-07 11:15:00,38.99,39.06,38.99,39.01,44048.0,32.8828,32.9419,32.8828,32.8997,44048.0
2018-06-07 11:20:00,39.01,39.04,39.01,39.02,27752.0,32.8997,32.925,32.8997,32.9081,27752.0
2018-06-07 11:25:00,39.01,39.05,39.01,39.02,36008.0,32.8997,32.9334,32.8997,32.9081,36008.0
2018-06-07 11:30:00,39.02,39.07,39.01,39.06,42560.0,32.9081,32.9503,32.8997,32.9419,42560.0
2018-06-07 11:35:00,39.07,39.07,39.02,39.02,28240.0,32.9503,32.9503,32.9081,32.9081,28240.0
2018-06-07 11:40:00,39.01,39.02,38.98,38.99,39400.0,32.8997,32.9081,32.8744,32.8828,39400.0
2018-06-07 11:45:00,38.99,39.02,38.97,38.99,30360.0,32.8828,32.9081,32.866,32.8828,30360.0
2018-06-07 11:50:00,38.99,39.0,38.96,38.98,21368.0,32.8828,32.8913,32.8575,32.8744,21368.0
2018-06-07 11:55:00,38.98,38.99,38.94,38.99,39572.0,32.8744,32.8828,32.8407,32.8828,39572.0
2018-06-07 12:00:00,39.0,39.04,38.99,39.03,21468.0,32.8913,32.925,32.8828,32.9166,21468.0
2018-06-07 12:05:00,39.03,39.11,39.02,39.1,41216.0,32.9166,32.984,32.9081,32.9756,41216.0
2018-06-07 12:10:00,39.11,39.19,39.1,39.19,34912.0,32.984,33.0515,32.9756,33.0515,34912.0
2018-06-07 12:15:00,39.2,39.26,39.2,39.26,53272.0,33.06,33.1106,33.06,33.1106,53272.0
2018-06-07 12:20:00,39.26,39.26,39.2,39.23,49920.0,33.1106,33.1106,33.06,33.0853,49920.0
2018-06-07 12:25:00,39.23,39.26,39.22,39.25,55080.0,33.0853,33.1106,33.0768,33.1021,55080.0
2018-06-07 12:30:00,39.24,39.26,39.24,39.24,80096.0,33.0937,33.1106,33.0937,33.0937,80096.0
2018-06-07 12:35:00,39.24,39.32,39.24,39.3,50860.0,33.0937,33.1612,33.0937,33.1443,50860.0
2018-06-07 12:40:00,39.29,39.3,39.24,39.28,95480.0,33.1359,33.1443,33.0937,33.1274,95480.0
2018-06-07 12:45:00,39.28,39.33,39.27,39.32,28100.0,33.1274,33.1696,33.119,33.1612,28100.0
2018-06-07 12:50:00,39.33,39.34,39.28,39.34,76612.0,33.1696,33.178,33.1274,33.178,76612.0
2018-06-07 12:55:00,39.34,39.37,39.32,39.34,48520.0,33.178,33.2033,33.1612,33.178,48520.0
2018-06-07 13:00:00,39.34,39.38,39.33,39.37,27300.0,33.178,33.2118,33.1696,33.2033,27300.0
2018-06-07 13:05:00,39.39,39.41,39.38,39.4,52240.0,33.2202,33.2371,33.2118,33.2286,52240.0
2018-06-07 13:10:00,39.4,39.41,39.38,39.39,44064.0,33.2286,33.2371,33.2118,33.2202,44064.0
2018-06-07 13:15:00,39.39,39.4,39.29,39.29,55268.0,33.2202,33.2286,33.1359,33.1359,55268.0
2018-06-07 13:20:00,39.3,39.3,39.19,39.22,25568.0,33.1443,33.1443,33.0515,33.0768,25568.0
2018-06-07 13:25:00,39.22,39.24,39.18,39.2,19340.0,33.0768,33.0937,33.0431,33.06,19340.0
2018-06-07 13:30:00,39.19,39.3,39.18,39.29,43696.0,33.0515,33.1443,33.0431,33.1359,43696.0
2018-06-07 13:35:00,39.31,39.32,39.21,39.22,46360.0,33.1527,33.1612,33.0684,33.0768,46360.0
2018-06-07 13:40:00,39.21,39.25,39.18,39.18,25256.0,33.0684,33.1021,33.0431,33.0431,25256.0
2018-06-07 13:45:00,39.18,39.22,39.18,39.2,37236.0,33.0431,33.0768,33.0431,33.06,37236.0
2018-06-07 13:50:00,39.2,39.2,39.12,39.12,21320.0,33.06,33.06,32.9925,32.9925,21320.0
2018-06-07 13:55:00,39.12,39.13,39.08,39.08,33712.0,32.9925,33.0009,32.9587,32.9587,33712.0
2018-06-07 14:00:00,39.08,39.12,39.07,39.09,280588.0,32.9587,32.9925,32.9503,32.9672,280588.0
2018-06-07 14:05:00,39.11,39.12,39.05,39.07,23788.0,32.984,32.9925,32.9334,32.9503,23788.0
2018-06-07 14:10:00,39.08,39.09,39.07,39.08,35160.0,32.9587,32.9672,32.9503,32.9587,35160.0
2018-06-07 14:15:00,39.09,39.1,39.04,39.05,42664.0,32.9672,32.9756,32.925,32.9334,42664.0
2018-06-07 14:20:00,39.06,39.08,39.04,39.08,81032.0,32.9419,32.9587,32.925,32.9587,81032.0
2018-06-07 14:25:00,39.08,39.14,39.07,39.08,46320.0,32.9587,33.0094,32.9503,32.9587,46320.0
2018-06-07 14:30:00,39.09,39.14,39.09,39.13,42996.0,32.9672,33.0094,32.9672,33.0009,42996.0
2018-06-07 14:35:00,39.13,39.13,39.07,39.08,31616.0,33.0009,33.0009,32.9503,32.9587,31616.0
2018-06-07 14:40:00,39.07,39.08,39.05,39.05,41264.0,32.9503,32.9587,32.9334,32.9334,41264.0
2018-06-07 14:45:00,39.06,39.06,39.03,39.03,38980.0,32.9419,32.9419,32.9166,32.9166,38980.0
2018-06-07 14:50:00,39.02,39.03,38.99,39.02,48500.0,32.9081,32.9166,32.8828,32.9081,48500.0
2018-06-07 14:55:00,39.03,39.05,39.02,39.04,31980.0,32.9166,32.9334,32.9081,32.925,31980.0
2018-06-07 15:00:00,39.04,39.05,39.02,39.02,27688.0,32.925,32.9334,32.9081,32.9081,27688.0
2018-06-07 15:05:00,39.01,39.01,38.95,38.95,66832.0,32.8997,32.8997,32.8491,32.8491,66832.0
2018-06-07 15:10:00,38.95,39.03,38.94,39.02,62456.0,32.8491,32.9166,32.8407,32.9081,62456.0
2018-06-07 15:15:00,39.02,39.03,38.97,39.02,49496.0,32.9081,32.9166,32.866,32.9081,49496.0
2018-06-07 15:20:00,39.02,39.08,39.01,39.07,45408.0,32.9081,32.9587,32.8997,32.9503,45408.0
2018-06-07 15:25:00,39.07,39.09,39.05,39.07,35272.0,32.9503,32.9672,32.9334,32.9503,35272.0
2018-06-07 15:30:00,39.07,39.08,39.03,39.04,51604.0,32.9503,32.9587,32.9166,32.925,51604.0
2018-06-07 15:35:00,39.04,39.07,39.02,39.05,47500.0,32.925,32.9503,32.9081,32.9334,47500.0
2018-06-07 15:40:00,39.05,39.05,38.98,38.99,96308.0,32.9334,32.9334,32.8744,32.8828,96308.0
2018-06-07 15:45:00,38.98,39.03,38.96,39.02,224472.0,32.8744,32.9166,32.8575,32.9081,224472.0
2018-06-07 15:50:00,39.03,39.06,39.01,39.05,138432.0,32.9166,32.9419,32.8997,32.9334,138432.0
2018-06-07 15:55:00,39.05,39.08,39.02,39.07,315448.0,32.9334,32.9587,32.9081,32.9503,315448.0
2018-06-08 09:30:00,39.17,39.26,39.07,39.15,172980.0,33.0347,33.1106,32.9503,33.0178,172980.0
2018-06-08 09:35:00,39.12,39.3,39.07,39.29,69180.0,32.9925,33.1443,32.9503,33.1359,69180.0
2018-06-08 09:40:00,39.28,39.34,39.23,39.24,35128.0,33.1274,33.178,33.0853,33.0937,35128.0
2018-06-08 09:45:00,39.25,39.25,39.15,39.16,43960.0,33.1021,33.1021,33.0178,33.0262,43960.0
2018-06-08 09:50:00,39.16,39.19,39.13,39.15,50848.0,33.0262,33.0515,33.0009,33.0178,50848.0
2018-06-08 09:55:00,39.17,39.26,39.15,39.26,55056.0,33.0347,33.1106,33.0178,33.1106,55056.0
2018-06-08 10:00:00,39.24,39.28,39.2,39.22,64452.0,33.0937,33.1274,33.06,33.0768,64452.0
2018-06-08 10:05:00,39.24,39.25,39.17,39.21,146212.0,33.0937,33.1021,33.0347,33.0684,146212.0
2018-06-08 10:10:00,39.19,39.21,39.1,39.15,47724.0,33.0515,33.0684,32.9756,33.0178,47724.0
2018-06-08 10:15:00,39.15,39.16,39.11,39.16,28304.0,33.0178,33.0262,32.984,33.0262,28304.0
2018-06-08 10:20:00,39.15,39.19,39.13,39.14,31448.0,33.0178,33.0515,33.0009,33.0094,31448.0
2018-06-08 10:25:00,39.13,39.18,39.12,39.16,27880.0,33.0009,33.0431,32.9925,33.0262,27880.0
2018-06-08 10:30:00,39.16,39.22,39.15,39.22,30920.0,33.0262,33.0768,33.0178,33.0768,30920.0
2018-06-08 10:35:00,39.21,39.28,39.2,39.28,40380.0,33.0684,33.1274,33.06,33.1274,40380.0
2018-06-08 10:40:00,39.27,39.3,39.25,39.27,57232.0,33.119,33.1443,33.1021,33.119,57232.0
2018-06-08 10:45:00,39.27,39.27,39.21,39.27,54496.0,33.119,33.119,33.0684,33.119,54496.0
2018-06-08 10:50:00,39.27,39.31,39.24,39.3,47124.0,33.119,33.1527,33.0937,33.1443,47124.0
2018-06-08 10:55:00,39.3,39.3,39.24,39.25,38408.0,33.1443,33.1443,33.0937,33.1021,38408.0
2018-06-08 11:00:00,39.24,39.25,39.21,39.22,29724.0,33.0937,33.1021,33.0684,33.0768,29724.0
2018-06-08 11:05:00,39.22,39.23,39.14,39.14,66044.0,33.0768,33.0853,33.0094,33.0094,66044.0
2018-06-08 11:10:00,39.14,39.15,39.09,39.09,41764.0,33.0094,33.0178,32.9672,32.9672,41764.0
2018-06-08 11:15:00,39.09,39.13,39.08,39.1,23416.0,32.9672,33.0009,32.9587,32.9756,23416.0
2018-06-08 11:20:00,39.1,39.17,39.09,39.14,25680.0,32.9756,33.0347,32.9672,33.0094,25680.0
2018-06-08 11:25:00,39.14,39.17,39.12,39.16,23576.0,33.0094,33.0347,32.9925,33.0262,23576.0
2018-06-08 11:30:00,39.16,39.16,39.14,39.16,16180.0,33.0262,33.0262,33.0094,33.0262,16180.0
2018-06-08 11:35:00,39.16,39.2,39.15,39.2,16484.0,33.0262,33.06,33.0178,33.06,16484.0
2018-06-08 11:40:00,39.2,39.21,39.15,39.16,22768.0,33.06,33.0684,33.0178,33.0262,22768.0
2018-06-08 11:45:00,39.16,39.17,39.14,39.17,22852.0,33.0262,33.0347,33.0094,33.0347,22852.0
2018-06-08 11:50:00,39.15,39.17,39.1,39.11,46620.0,33.0178,33.0347,32.9756,32.984,46620.0
2018-06-08 11:55:00,39.12,39.15,39.1,39.15,29040.0,32.9925,33.0178,32.9756,33.0178,29040.0
2018-06-08 12:00:00,39.16,39.18,39.16,39.17,28648.0,33.0262,33.0431,33.0262,33.0347,28648.0
2018-06-08 12:05:00,39.17,39.17,39.14,39.16,42240.0,33.0347,33.0347,33.0094,33.0262,42240.0
2018-06-08 12:10:00,39.15,39.17,39.13,39.17,24184.0,33.0178,33.0347,33.0009,33.0347,24184.0
2018-06-08 12:15:00,39.17,39.2,39.16,39.2,44800.0,33.0347,33.06,33.0262,33.06,44800.0
2018-06-08 12:20:00,39.21,39.23,39.18,39.2,23436.0,33.0684,33.0853,33.0431,33.06,23436.0
2018-06-08 12:25:00,39.2,39.24,39.2,39.24,21324.0,33.06,33.0937,33.06,33.0937,21324.0
2018-06-08 12:30:00,39.24,39.27,39.23,39.24,35320.0,33.0937,33.119,33.0853,33.0937,35320.0
2018-06-08 12:35:00,39.25,39.26,39.24,39.24,51356.0,33.1021,33.1106,33.0937,33.0937,51356.0
2018-06-08 12:40:00,39.25,39.27,39.24,39.25,32908.0,33.1021,33.119,33.0937,33.1021,32908.0
2018-06-08 12:45:00,39.25,39.28,39.25,39.27,67964.0,33.1021,33.1274,33.1021,33.119,67964.0
2018-06-08 12:50:00,39.27,39.3,39.27,39.29,38000.0,33.119,33.1443,33.119,33.1359,38000.0
2018-06-08 12:55:00,39.29,39.29,39.24,39.25,51268.0,33.1359,33.1359,33.0937,33.1021,51268.0
2018-06-08 13:00:00,39.26,39.27,39.24,39.26,18636.0,33.1106,33.119,33.0937,33.1106,18636.0
2018-06-08 13:05:00,39.26,39.27,39.25,39.26,23572.0,33.1106,33.119,33.1021,33.1106,23572.0
2018-06-08 13:10:00,39.26,39.26,39.23,39.23,16524.0,33.1106,33.1106,33.0853,33.0853,16524.0
2018-06-08 13:15:00,39.24,39.25,39.18,39.18,29728.0,33.0937,33.1021,33.0431,33.0431,29728.0
2018-06-08 13:20:00,39.17,39.19,39.17,39.17,28752.0,33.0347,33.0515,33.0347,33.0347,28752.0
2018-06-08 13:25:00,39.17,39.18,39.15,39.17,28732.0,33.0347,33.0431,33.0178,33.0347,28732.0
2018-06-08 13:30:00,39.17,39.2,39.16,39.17,26432.0,33.0347,33.06,33.0262,33.0347,26432.0
2018-06-08 13:35:00,39.17,39.19,39.15,39.18,25600.0,33.0347,33.0515,33.0178,33.0431,25600.0
2018-06-08 13:40:00,39.19,39.19,39.16,39.16,41008.0,33.0515,33.0515,33.0262,33.0262,41008.0
2018-06-08 13:45:00,39.16,39.22,39.16,39.22,18940.0,33.0262,33.0768,33.0262,33.0768,18940.0
2018-06-08 13:50:00,39.23,39.25,39.2,39.2,83340.0,33.0853,33.1021,33.06,33.06,83340.0
2018-06-08 13:55:00,39.2,39.21,39.17,39.2,48076.0,33.06,33.0684,33.0347,33.06,48076.0
2018-06-08 14:00:00,39.2,39.21,39.18,39.2,20468.0,33.06,33.0684,33.0431,33.06,20468.0
2018-06-08 14:05:00,39.2,39.2,39.18,39.18,22020.0,33.06,33.06,33.0431,33.0431,22020.0
2018-06-08 14:10:00,39.18,39.19,39.16,39.17,39240.0,33.0431,33.0515,33.0262,33.0347,39240.0
2018-06-08 14:15:00,39.17,39.17,39.1,39.13,146184.0,33.0347,33.0347,32.9756,33.0009,146184.0
2018-06-08 14:20:00,39.13,39.16,39.13,39.16,58324.0,33.0009,33.0262,33.0009,33.0262,58324.0
2018-06-08 14:25:00,39.17,39.18,39.15,39.18,36372.0,33.0347,33.0431,33.0178,33.0431,36372.0
2018-06-08 14:30:00,39.18,39.19,39.16,39.17,55820.0,33.0431,33.0515,33.0262,33.0347,55820.0
2018-06-08 14:35:00,39.16,39.17,39.15,39.17,27600.0,33.0262,33.0347,33.0178,33.0347,27600.0
2018-06-08 14:40:00,39.16,39.19,39.16,39.18,58600.0,33.0262,33.0515,33.0262,33.0431,58600.0
2018-06-08 14:45:00,39.18,39.19,39.17,39.18,20748.0,33.0431,33.0515,33.0347,33.0431,20748.0
2018-06-08 14:50:00,39.18,39.21,39.17,39.2,35604.0,33.0431,33.0684,33.0347,33.06,35604.0
2018-06-08 14:55:00,39.2,39.2,39.15,39.16,51924.0,33.06,33.06,33.0178,33.0262,51924.0
2018-06-08 15:00:00,39.16,39.16,39.13,39.14,47940.0,33.0262,33.0262,33.0009,33.0094,47940.0
2018-06-08 15:05:00,39.14,39.14,39.12,39.12,60236.0,33.0094,33.0094,32.9925,32.9925,60236.0
2018-06-08 15:10:00,39.12,39.13,39.11,39.13,68708.0,32.9925,33.0009,32.984,33.0009,68708.0
2018-06-08 15:15:00,39.13,39.13,39.11,39.12,61848.0,33.0009,33.0009,32.984,32.9925,61848.0
2018-06-08 15:20:00,39.13,39.18,39.13,39.18,33772.0,33.0009,33.0431,33.0009,33.0431,33772.0
2018-06-08 15:25:00,39.18,39.18,39.14,39.17,43232.0,33.0431,33.0431,33.0094,33.0347,43232.0
2018-06-08 15:30:00,39.17,39.18,39.16,39.17,42684.0,33.0347,33.0431,33.0262,33.0347,42684.0
2018-06-08 15:35:00,39.17,39.19,39.15,39.18,74992.0,33.0347,33.0515,33.0178,33.0431,74992.0
2018-06-08 15:40:00,39.18,39.2,39.15,39.2,95492.0,33.0431,33.06,33.0178,33.06,95492.0
2018-06-08 15:45:00,39.2,39.2,39.08,39.08,246976.0,33.06,33.06,32.9587,32.9587,246976.0
2018-06-08 15:50:00,39.09,39.13,39.08,39.09,273144.0,32.9672,33.0009,32.9587,32.9672,273144.0
2018-06-08 15:55:00,39.09,39.2,39.05,39.19,765296.0,32.9672,33.06,32.9334,33.0515,765296.0
2018-06-11 09:30:00,39.26,39.29,39.16,39.21,127632.0,33.1106,33.1359,33.0262,33.0684,127632.0
2018-06-11 09:35:00,39.2,39.23,39.04,39.05,34328.0,33.06,33.0853,32.925,32.9334,34328.0
2018-06-11 09:40:00,39.05,39.12,38.97,39.06,116392.0,32.9334,32.9925,32.866,32.9419,116392.0
2018-06-11 09:45:00,39.07,39.08,38.98,39.0,21172.0,32.9503,32.9587,32.8744,32.8913,21172.0
2018-06-11 09:50:00,38.99,38.99,38.84,38.85,43612.0,32.8828,32.8828,32.7563,32.7648,43612.0
2018-06-11 09:55:00,38.84,39.02,38.83,39.01,67120.0,32.7563,32.9081,32.7479,32.8997,67120.0
2018-06-11 10:00:00,39.01,39.01,38.96,38.96,63088.0,32.8997,32.8997,32.8575,32.8575,63088.0
2018-06-11 10:05:00,38.96,39.04,38.96,39.02,54364.0,32.8575,32.925,32.8575,32.9081,54364.0
2018-06-11 10:10:00,39.03,39.04,38.96,38.96,97404.0,32.9166,32.925,32.8575,32.8575,97404.0
2018-06-11 10:15:00,38.97,39.0,38.96,38.99,90704.0,32.866,32.8913,32.8575,32.8828,90704.0
2018-06-11 10:20:00,38.98,38.99,38.94,38.94,29816.0,32.8744,32.8828,32.8407,32.8407,29816.0
2018-06-11 10:25:00,38.94,38.95,38.85,38.93,32624.0,32.8407,32.8491,32.7648,32.8322,32624.0
2018-06-11 10:30:00,38.91,38.99,38.9,38.99,23988.0,32.8154,32.8828,32.8069,32.8828,23988.0
2018-06-11 10:35:00,39.0,39.07,38.98,39.06,71656.0,32.8913,32.9503,32.8744,32.9419,71656.0
2018-06-11 10:40:00,39.07,39.11,39.06,39.08,24404.0,32.9503,32.984,32.9419,32.9587,24404.0
2018-06-11 10:45:00,39.08,39.08,39.02,39.03,20012.0,32.9587,32.9587,32.9081,32.9166,20012.0
2018-06-11 10:50:00,39.02,39.02,38.96,38.97,34316.0,32.9081,32.9081,32.8575,32.866,34316.0
2018-06-11 10:55:00,38.97,38.98,38.94,38.97,28188.0,32.866,32.8744,32.8407,32.866,28188.0
2018-06-11 11:00:00,38.96,39.02,38.95,39.02,27976.0,32.8575,32.9081,32.8491,32.9081,27976.0
2018-06-11 11:05:00,39.0,39.0,38.92,38.93,17264.0,32.8913,32.8913,32.8238,32.8322,17264.0
2018-06-11 11:10:00,38.93,38.94,38.9,38.92,17132.0,32.8322,32.8407,32.8069,32.8238,17132.0
2018-06-11 11:15:00,38.9,38.94,38.9,38.94,26260.0,32.8069,32.8407,32.8069,32.8407,26260.0
2018-06-11 11:20:00,38.95,39.01,38.93,38.93,87156.0,32.8491,32.8997,32.8322,32.8322,87156.0
2018-06-11 11:25:00,38.93,38.98,38.93,38.97,24464.0,32.8322,32.8744,32.8322,32.866,24464.0
2018-06-11 11:30:00,39.0,39.02,38.99,38.99,34668.0,32.8913,32.9081,32.8828,32.8828,34668.0
2018-06-11 11:35:00,39.0,39.05,38.98,39.0,88816.0,32.8913,32.9334,32.8744,32.8913,88816.0
2018-06-11 11:40:00,38.99,39.05,38.99,39.02,25756.0,32.8828,32.9334,32.8828,32.9081,25756.0
2018-06-11 11:45:00,39.03,39.08,39.02,39.07,32680.0,32.9166,32.9587,32.9081,32.9503,32680.0
2018-06-11 11:50:00,39.08,39.09,39.04,39.08,103264.0,32.9587,32.9672,32.925,32.9587,103264.0
2018-06-11 11:55:00,39.09,39.1,39.06,39.1,27312.0,32.9672,32.9756,32.9419,32.9756,27312.0
2018-06-11 12:00:00,39.12,39.17,39.12,39.14,16284.0,32.9925,33.0347,32.9925,33.0094,16284.0
2018-06-11 12:05:00,39.13,39.17,39.13,39.17,24352.0,33.0009,33.0347,33.0009,33.0347,24352.0
2018-06-11 12:10:00,39.17,39.17,39.09,39.09,78936.0,33.0347,33.0347,32.9672,32.9672,78936.0
2018-06-11 12:15:00,39.09,39.1,39.0,39.02,88052.0,32.9672,32.9756,32.8913,32.9081,88052.0
2018-06-11 12:20:00,39.03,39.05,39.01,39.02,19476.0,32.9166,32.9334,32.8997,32.9081,19476.0
2018-06-11 12:25:00,39.02,39.03,38.99,39.02,12828.0,32.9081,32.9166,32.8828,32.9081,12828.0
2018-06-11 12:30:00,39.02,39.06,39.02,39.03,25940.0,32.9081,32.9419,32.9081,32.9166,25940.0
2018-06-11 12:35:00,39.03,39.04,38.98,38.99,132276.0,32.9166,32.925,32.8744,32.8828,132276.0
2018-06-11 12:40:00,39.0,39.0,38.97,38.99,42240.0,32.8913,32.8913,32.866,32.8828,42240.0
2018-06-11 12:45:00,38.99,38.99,38.96,38.96,37096.0,32.8828,32.8828,32.8575,32.8575,37096.0
2018-06-11 12:50:00,38.96,38.96,38.9,38.91,43120.0,32.8575,32.8575,32.8069,32.8154,43120.0
2018-06-11 12:55:00,38.91,38.92,38.88,38.88,63968.0,32.8154,32.8238,32.7901,32.7901,63968.0
2018-06-11 13:00:00,38.89,38.9,38.87,38.88,20912.0,32.7985,32.8069,32.7816,32.7901,20912.0
2018-06-11 13:05:00,38.87,38.87,38.84,38.85,96288.0,32.7816,32.7816,32.7563,32.7648,96288.0
2018-06-11 13:10:00,38.86,38.86,38.81,38.83,70448.0,32.7732,32.7732,32.731,32.7479,70448.0
2018-06-11 13:15:00,38.83,38.88,38.83,38.87,109780.0,32.7479,32.7901,32.7479,32.7816,109780.0
2018-06-11 13:20:00,38.87,38.88,38.85,38.85,31152.0,32.7816,32.7901,32.7648,32.7648,31152.0
2018-06-11 13:25:00,38.85,38.85,38.82,38.83,71528.0,32.7648,32.7648,32.7395,32.7479,71528.0
2018-06-11 13:30:00,38.83,38.84,38.79,38.83,122324.0,32.7479,32.7563,32.7142,32.7479,122324.0
2018-06-11 13:35:00,38.83,38.84,38.81,38.81,19552.0,32.7479,32.7563,32.731,32.731,19552.0
2018-06-11 13:40:00,38.81,38.82,38.79,38.81,12300.0,32.731,32.7395,32.7142,32.731,12300.0
2018-06-11 13:45:00,38.81,38.84,38.8,38.82,23716.0,32.731,32.7563,32.7226,32.7395,23716.0
2018-06-11 13:50:00,38.82,38.83,38.81,38.82,13828.0,32.7395,32.7479,32.731,32.7395,13828.0
2018-06-11 13:55:00,38.82,38.82,38.79,38.8,23800.0,32.7395,32.7395,32.7142,32.7226,23800.0
2018-06-11 14:00:00,38.81,38.85,38.81,38.85,18248.0,32.731,32.7648,32.731,32.7648,18248.0
2018-06-11 14:05:00,38.84,38.85,38.82,38.84,30800.0,32.7563,32.7648,32.7395,32.7563,30800.0
2018-06-11 14:10:00,38.83,38.84,38.8,38.8,40844.0,32.7479,32.7563,32.7226,32.7226,40844.0
2018-06-11 14:15:00,38.8,38.84,38.8,38.82,31940.0,32.7226,32.7563,32.7226,32.7395,31940.0
2018-06-11 14:20:00,38.82,38.84,38.8,38.82,44088.0,32.7395,32.7563,32.7226,32.7395,44088.0
2018-06-11 14:25:00,38.83,38.84,38.8,38.81,52696.0,32.7479,32.7563,32.7226,32.731,52696.0
2018-06-11 14:30:00,38.8,38.81,38.77,38.77,100304.0,32.7226,32.731,32.6973,32.6973,100304.0
2018-06-11 14:35:00,38.77,38.79,38.76,38.79,50160.0,32.6973,32.7142,32.6889,32.7142,50160.0
2018-06-11 14:40:00,38.79,38.84,38.79,38.83,32816.0,32.7142,32.7563,32.7142,32.7479,32816.0
2018-06-11 14:45:00,38.83,38.85,38.82,38.83,36820.0,32.7479,32.7648,32.7395,32.7479,36820.0
2018-06-11 14:50:00,38.83,38.84,38.82,38.84,22660.0,32.7479,32.7563,32.7395,32.7563,22660.0
2018-06-11 14:55:00,38.85,38.86,38.83,38.86,25416.0,32.7648,32.7732,32.7479,32.7732,25416.0
2018-06-11 15:00:00,38.86,38.88,38.86,38.86,31276.0,32.7732,32.7901,32.7732,32.7732,31276.0
2018-06-11 15:05:00,38.86,38.88,38.85,38.88,35584.0,32.7732,32.7901,32.7648,32.7901,35584.0
2018-06-11 15:10:00,38.88,38.89,38.88,38.88,32776.0,32.7901,32.7985,32.7901,32.7901,32776.0
2018-06-11 15:15:00,38.88,38.93,38.88,38.92,21084.0,32.7901,32.8322,32.7901,32.8238,21084.0
2018-06-11 15:20:00,38.93,38.95,38.93,38.93,32436.0,32.8322,32.8491,32.8322,32.8322,32436.0
2018-06-11 15:25:00,38.93,38.93,38.92,38.93,25984.0,32.8322,32.8322,32.8238,32.8322,25984.0
2018-06-11 15:30:00,38.93,38.95,38.92,38.94,41944.0,32.8322,32.8491,32.8238,32.8407,41944.0
2018-06-11 15:35:00,38.94,38.95,38.92,38.94,53060.0,32.8407,32.8491,32.8238,32.8407,53060.0
2018-06-11 15:40:00,38.94,38.94,38.91,38.93,41876.0,32.8407,32.8407,32.8154,32.8322,41876.0
2018-06-11 15:45:00,38.93,38.93,38.87,38.89,154768.0,32.8322,32.8322,32.7816,32.7985,154768.0
2018-06-11 15:50:00,38.9,38.9,38.87,38.89,142556.0,32.8069,32.8069,32.7816,32.7985,142556.0
2018-06-11 15:55:00,38.89,38.9,38.81,38.85,403876.0,32.7985,32.8069,32.731,32.7648,403876.0
2018-06-12 09:30:00,38.85,38.91,38.82,38.87,133908.0,32.7648,32.8154,32.7395,32.7816,133908.0
2018-06-12 09:35:00,38.88,38.99,38.86,38.96,33428.0,32.7901,32.8828,32.7732,32.8575,33428.0
2018-06-12 09:40:00,38.95,39.0,38.93,38.94,62148.0,32.8491,32.8913,32.8322,32.8407,62148.0
2018-06-12 09:45:00,38.96,39.02,38.91,39.01,51172.0,32.8575,32.9081,32.8154,32.8997,51172.0
2018-06-12 09:50:00,39.02,39.06,38.98,39.02,212872.0,32.9081,32.9419,32.8744,32.9081,212872.0
2018-06-12 09:55:00,39.02,39.11,39.01,39.1,195152.0,32.9081,32.984,32.8997,32.9756,195152.0
2018-06-12 10:00:00,39.08,39.15,39.07,39.1,30204.0,32.9587,33.0178,32.9503,32.9756,30204.0
2018-06-12 10:05:00,39.1,39.13,39.04,39.13,22344.0,32.9756,33.0009,32.925,33.0009,22344.0
2018-06-12 10:10:00,39.14,39.15,39.09,39.13,30896.0,33.0094,33.0178,32.9672,33.0009,30896.0
2018-06-12 10:15:00,39.13,39.18,39.13,39.14,47456.0,33.0009,33.0431,33.0009,33.0094,47456.0
2018-06-12 10:20:00,39.14,39.2,39.13,39.18,47296.0,33.0094,33.06,33.0009,33.0431,47296.0
2018-06-12 10:25:00,39.19,39.21,39.15,39.21,68564.0,33.0515,33.0684,33.0178,33.0684,68564.0
2018-06-12 10:30:00,39.2,39.22,39.17,39.21,58460.0,33.06,33.0768,33.0347,33.0684,58460.0
2018-06-12 10:35:00,39.21,39.3,39.21,39.27,144744.0,33.0684,33.1443,33.0684,33.119,144744.0
2018-06-12 10:40:00,39.27,39.29,39.11,39.16,121696.0,33.119,33.1359,32.984,33.0262,121696.0
2018-06-12 10:45:00,39.17,39.26,39.15,39.24,54144.0,33.0347,33.1106,33.0178,33.0937,54144.0
2018-06-12 10:50:00,39.25,39.27,39.17,39.19,53324.0,33.1021,33.119,33.0347,33.0515,53324.0
2018-06-12 10:55:00,39.17,39.21,39.16,39.21,24352.0,33.0347,33.0684,33.0262,33.0684,24352.0
2018-06-12 11:00:00,39.21,39.21,39.16,39.18,33780.0,33.0684,33.0684,33.0262,33.0431,33780.0
2018-06-12 11:05:00,39.19,39.2,39.14,39.15,59796.0,33.0515,33.06,33.0094,33.0178,59796.0
2018-06-12 11:10:00,39.15,39.16,39.11,39.16,36284.0,33.0178,33.0262,32.984,33.0262,36284.0
2018-06-12 11:15:00,39.16,39.19,39.15,39.19,30628.0,33.0262,33.0515,33.0178,33.0515,30628.0
2018-06-12 11:20:00,39.19,39.21,39.17,39.19,57532.0,33.0515,33.0684,33.0347,33.0515,57532.0
2018-06-12 11:25:00,39.19,39.21,39.15,39.15,58728.0,33.0515,33.0684,33.0178,33.0178,58728.0
2018-06-12 11:30:00,39.16,39.16,39.11,39.12,18020.0,33.0262,33.0262,32.984,32.9925,18020.0
2018-06-12 11:35:00,39.13,39.14,39.1,39.12,20464.0,33.0009,33.0094,32.9756,32.9925,20464.0
2018-06-12 11:40:00,39.11,39.12,39.07,39.09,30928.0,32.984,32.9925,32.9503,32.9672,30928.0
2018-06-12 11:45:00,39.09,39.11,39.06,39.09,15808.0,32.9672,32.984,32.9419,32.9672,15808.0
2018-06-12 11:50:00,39.1,39.1,39.06,39.09,25800.0,32.9756,32.9756,32.9419,32.9672,25800.0
2018-06-12 11:55:00,39.1,39.15,39.1,39.15,20840.0,32.9756,33.0178,32.9756,33.0178,20840.0
2018-06-12 12:00:00,39.15,39.16,39.11,39.13,14300.0,33.0178,33.0262,32.984,33.0009,14300.0
2018-06-12 12:05:00,39.12,39.15,39.12,39.13,13668.0,32.9925,33.0178,32.9925,33.0009,13668.0
2018-06-12 12:10:00,39.13,39.15,39.1,39.14,66148.0,33.0009,33.0178,32.9756,33.0094,66148.0
2018-06-12 12:15:00,39.15,39.16,39.13,39.15,10288.0,33.0178,33.0262,33.0009,33.0178,10288.0
2018-06-12 12:20:00,39.15,39.19,39.15,39.19,18808.0,33.0178,33.0515,33.0178,33.0515,18808.0
2018-06-12 12:25:00,39.18,39.2,39.18,39.2,34720.0,33.0431,33.06,33.0431,33.06,34720.0
2018-06-12 12:30:00,39.21,39.21,39.18,39.21,37684.0,33.0684,33.0684,33.0431,33.0684,37684.0
2018-06-12 12:35:00,39.2,39.23,39.2,39.23,21352.0,33.06,33.0853,33.06,33.0853,21352.0
2018-06-12 12:40:00,39.23,39.24,39.21,39.24,33816.0,33.0853,33.0937,33.0684,33.0937,33816.0
2018-06-12 12:45:00,39.23,39.24,39.22,39.24,17616.0,33.0853,33.0937,33.0768,33.0937,17616.0
2018-06-12 12:50:00,39.23,39.24,39.19,39.19,21860.0,33.0853,33.0937,33.0515,33.0515,21860.0
2018-06-12 12:55:00,39.19,39.19,39.16,39.17,25440.0,33.0515,33.0515,33.0262,33.0347,25440.0
2018-06-12 13:00:00,39.17,39.17,39.15,39.15,10876.0,33.0347,33.0347,33.0178,33.0178,10876.0
2018-06-12 13:05:00,39.15,39.17,39.14,39.14,20468.0,33.0178,33.0347,33.0094,33.0094,20468.0
2018-06-12 13:10:00,39.15,39.15,39.09,39.1,27448.0,33.0178,33.0178,32.9672,32.9756,27448.0
2018-06-12 13:15:00,39.09,39.12,39.08,39.09,18920.0,32.9672,32.9925,32.9587,32.9672,18920.0
2018-06-12 13:20:00,39.08,39.14,39.08,39.11,19712.0,32.9587,33.0094,32.9587,32.984,19712.0
2018-06-12 13:25:00,39.1,39.13,39.09,39.1,27868.0,32.9756,33.0009,32.9672,32.9756,27868.0
2018-06-12 13:30:00,39.1,39.14,39.1,39.14,27500.0,32.9756,33.0094,32.9756,33.0094,27500.0
2018-06-12 13:35:00,39.15,39.18,39.13,39.16,32196.0,33.0178,33.0431,33.0009,33.0262,32196.0
2018-06-12 13:40:00,39.15,39.19,39.14,39.18,24672.0,33.0178,33.0515,33.0094,33.0431,24672.0
2018-06-12 13:45:00,39.19,39.23,39.19,39.22,17848.0,33.0515,33.0853,33.0515,33.0768,17848.0
2018-06-12 13:50:00,39.22,39.24,39.2,39.24,25156.0,33.0768,33.0937,33.06,33.0937,25156.0
2018-06-12 13:55:00,39.24,39.25,39.22,39.25,45796.0,33.0937,33.1021,33.0768,33.1021,45796.0
2018-06-12 14:00:00,39.25,39.27,39.24,39.26,25232.0,33.1021,33.119,33.0937,33.1106,25232.0
2018-06-12 14:05:00,39.25,39.27,39.23,39.23,20600.0,33.1021,33.119,33.0853,33.0853,20600.0
2018-06-12 14:10:00,39.23,39.28,39.23,39.26,24444.0,33.0853,33.1274,33.0853,33.1106,24444.0
2018-06-12 14:15:00,39.26,39.29,39.25,39.29,61968.0,33.1106,33.1359,33.1021,33.1359,61968.0
2018-06-12 14:20:00,39.29,39.31,39.27,39.3,42320.0,33.1359,33.1527,33.119,33.1443,42320.0
2018-06-12 14:25:00,39.3,39.38,39.29,39.37,58092.0,33.1443,33.2118,33.1359,33.2033,58092.0
2018-06-12 14:30:00,39.36,39.36,39.32,39.33,37104.0,33.1949,33.1949,33.1612,33.1696,37104.0
2018-06-12 14:35:00,39.33,39.33,39.3,39.31,33284.0,33.1696,33.1696,33.1443,33.1527,33284.0
2018-06-12 14:40:00,39.31,39.32,39.29,39.32,34572.0,33.1527,33.1612,33.1359,33.1612,34572.0
2018-06-12 14:45:00,39.32,39.37,39.32,39.35,39436.0,33.1612,33.2033,33.1612,33.1865,39436.0
2018-06-12 14:50:00,39.35,39.37,39.34,39.35,55876.0,33.1865,33.2033,33.178,33.1865,55876.0
2018-06-12 14:55:00,39.35,39.37,39.33,39.33,211312.0,33.1865,33.2033,33.1696,33.1696,211312.0
2018-06-12 15:00:00,39.34,39.34,39.3,39.3,53132.0,33.178,33.178,33.1443,33.1443,53132.0
2018-06-12 15:05:00,39.31,39.32,39.28,39.32,41600.0,33.1527,33.1612,33.1274,33.1612,41600.0
2018-06-12 15:10:00,39.31,39.34,39.31,39.33,44420.0,33.1527,33.178,33.1527,33.1696,44420.0
2018-06-12 15:15:00,39.34,39.36,39.33,39.35,57040.0,33.178,33.1949,33.1696,33.1865,57040.0
2018-06-12 15:20:00,39.35,39.38,39.35,39.36,39104.0,33.1865,33.2118,33.1865,33.1949,39104.0
2018-06-12 15:25:00,39.36,39.37,39.33,39.34,51796.0,33.1949,33.2033,33.1696,33.178,51796.0
2018-06-12 15:30:00,39.35,39.35,39.33,39.33,63448.0,33.1865,33.1865,33.1696,33.1696,63448.0
2018-06-12 15:35:00,39.33,39.33,39.29,39.29,88132.0,33.1696,33.1696,33.1359,33.1359,88132.0
2018-06-12 15:40:00,39.28,39.29,39.27,39.28,147968.0,33.1274,33.1359,33.119,33.1274,147968.0
2018-06-12 15:45:00,39.28,39.29,39.25,39.27,115968.0,33.1274,33.1359,33.1021,33.119,115968.0
2018-06-12 15:50:00,39.27,39.33,39.27,39.32,166480.0,33.119,33.1696,33.119,33.1612,166480.0
2018-06-12 15:55:00,39.32,39.39,39.32,39.35,394444.0,33.1612,33.2202,33.1612,33.1865,394444.0
2018-06-13 09:30:00,39.41,39.42,39.29,39.37,106052.0,33.2371,33.2455,33.1359,33.2033,106052.0
2018-06-13 09:35:00,39.37,39.43,39.34,39.43,41200.0,33.2033,33.2539,33.178,33.2539,41200.0
2018-06-13 09:40:00,39.42,39.49,39.41,39.48,30188.0,33.2455,33.3045,33.2371,33.2961,30188.0
2018-06-13 09:45:00,39.5,39.63,39.5,39.56,29120.0,33.313,33.4226,33.313,33.3636,29120.0
2018-06-13 09:50:00,39.55,39.6,39.54,39.59,24384.0,33.3551,33.3973,33.3467,33.3889,24384.0
2018-06-13 09:55:00,39.59,39.67,39.55,39.55,103692.0,33.3889,33.4563,33.3551,33.3551,103692.0
2018-06-13 10:00:00,39.56,39.63,39.56,39.63,31168.0,33.3636,33.4226,33.3636,33.4226,31168.0
2018-06-13 10:05:00,39.63,39.65,39.52,39.53,55420.0,33.4226,33.4395,33.3298,33.3383,55420.0
2018-06-13 10:10:00,39.54,39.59,39.49,39.53,88640.0,33.3467,33.3889,33.3045,33.3383,88640.0
2018-06-13 10:15:00,39.53,39.53,39.47,39.51,42492.0,33.3383,33.3383,33.2877,33.3214,42492.0
2018-06-13 10:20:00,39.49,39.52,39.49,39.51,45608.0,33.3045,33.3298,33.3045,33.3214,45608.0
2018-06-13 10:25:00,39.51,39.51,39.48,39.49,33168.0,33.3214,33.3214,33.2961,33.3045,33168.0
2018-06-13 10:30:00,39.48,39.49,39.43,39.44,53692.0,33.2961,33.3045,33.2539,33.2624,53692.0
2018-06-13 10:35:00,39.45,39.48,39.42,39.47,25152.0,33.2708,33.2961,33.2455,33.2877,25152.0
2018-06-13 10:40:00,39.48,39.52,39.47,39.47,16376.0,33.2961,33.3298,33.2877,33.2877,16376.0
2018-06-13 10:45:00,39.48,39.51,39.47,39.49,23680.0,33.2961,33.3214,33.2877,33.3045,23680.0
2018-06-13 10:50:00,39.49,39.53,39.49,39.52,66088.0,33.3045,33.3383,33.3045,33.3298,66088.0
2018-06-13 10:55:00,39.52,39.57,39.51,39.57,27372.0,33.3298,33.372,33.3214,33.372,27372.0
2018-06-13 11:00:00,39.56,39.6,39.56,39.6,41972.0,33.3636,33.3973,33.3636,33.3973,41972.0
2018-06-13 11:05:00,39.59,39.65,39.59,39.65,37652.0,33.3889,33.4395,33.3889,33.4395,37652.0
2018-06-13 11:10:00,39.65,39.65,39.51,39.53,82676.0,33.4395,33.4395,33.3214,33.3383,82676.0
2018-06-13 11:15:00,39.52,39.55,39.49,39.55,37880.0,33.3298,33.3551,33.3045,33.3551,37880.0
2018-06-13 11:20:00,39.55,39.55,39.5,39.51,26520.0,33.3551,33.3551,33.313,33.3214,26520.0
2018-06-13 11:25:00,39.51,39.52,39.45,39.47,38392.0,33.3214,33.3298,33.2708,33.2877,38392.0
2018-06-13 11:30:00,39.48,39.48,39.44,39.45,20240.0,33.2961,33.2961,33.2624,33.2708,20240.0
2018-06-13 11:35:00,39.45,39.45,39.4,39.43,32064.0,33.2708,33.2708,33.2286,33.2539,32064.0
2018-06-13 11:40:00,39.43,39.43,39.35,39.36,76292.0,33.2539,33.2539,33.1865,33.1949,76292.0
2018-06-13 11:45:00,39.36,39.39,39.35,39.39,49664.0,33.1949,33.2202,33.1865,33.2202,49664.0
2018-06-13 11:50:00,39.39,39.39,39.34,39.35,53852.0,33.2202,33.2202,33.178,33.1865,53852.0
2018-06-13 11:55:00,39.35,39.35,39.31,39.32,58748.0,33.1865,33.1865,33.1527,33.1612,58748.0
2018-06-13 12:00:00,39.33,39.39,39.33,39.37,18904.0,33.1696,33.2202,33.1696,33.2033,18904.0
2018-06-13 12:05:00,39.37,39.39,39.36,39.37,31676.0,33.2033,33.2202,33.1949,33.2033,31676.0
2018-06-13 12:10:00,39.37,39.38,39.36,39.38,20960.0,33.2033,33.2118,33.1949,33.2118,20960.0
2018-06-13 12:15:00,39.38,39.38,39.35,39.35,20980.0,33.2118,33.2118,33.1865,33.1865,20980.0
2018-06-13 12:20:00,39.35,39.36,39.33,39.33,29676.0,33.1865,33.1949,33.1696,33.1696,29676.0
2018-06-13 12:25:00,39.33,39.35,39.32,39.33,10800.0,33.1696,33.1865,33.1612,33.1696,10800.0
2018-06-13 12:30:00,39.32,39.38,39.31,39.38,30216.0,33.1612,33.2118,33.1527,33.2118,30216.0
2018-06-13 12:35:00,39.37,39.39,39.37,39.38,16524.0,33.2033,33.2202,33.2033,33.2118,16524.0
2018-06-13 12:40:00,39.38,39.38,39.37,39.38,11364.0,33.2118,33.2118,33.2033,33.2118,11364.0
2018-06-13 12:45:00,39.38,39.42,39.36,39.41,18904.0,33.2118,33.2455,33.1949,33.2371,18904.0
2018-06-13 12:50:00,39.41,39.45,39.41,39.44,4756.0,33.2371,33.2708,33.2371,33.2624,4756.0
2018-06-13 12:55:00,39.44,39.44,39.39,39.41,20464.0,33.2624,33.2624,33.2202,33.2371,20464.0
2018-06-13 13:00:00,39.4,39.43,39.4,39.4,14868.0,33.2286,33.2539,33.2286,33.2286,14868.0
2018-06-13 13:05:00,39.39,39.41,39.39,39.4,13656.0,33.2202,33.2371,33.2202,33.2286,13656.0
2018-06-13 13:10:00,39.41,39.43,39.4,39.42,12904.0,33.2371,33.2539,33.2286,33.2455,12904.0
2018-06-13 13:15:00,39.42,39.43,39.42,39.42,12196.0,33.2455,33.2539,33.2455,33.2455,12196.0
2018-06-13 13:20:00,39.42,39.45,39.42,39.44,16256.0,33.2455,33.2708,33.2455,33.2624,16256.0
2018-06-13 13:25:00,39.44,39.44,39.42,39.43,18296.0,33.2624,33.2624,33.2455,33.2539,18296.0
2018-06-13 13:30:00,39.42,39.43,39.41,39.42,32860.0,33.2455,33.2539,33.2371,33.2455,32860.0
2018-06-13 13:35:00,39.43,39.45,39.42,39.44,17164.0,33.2539,33.2708,33.2455,33.2624,17164.0
2018-06-13 13:40:00,39.45,39.45,39.42,39.42,16572.0,33.2708,33.2708,33.2455,33.2455,16572.0
2018-06-13 13:45:00,39.42,39.44,39.42,39.43,36300.0,33.2455,33.2624,33.2455,33.2539,36300.0
2018-06-13 13:50:00,39.42,39.43,39.41,39.42,27268.0,33.2455,33.2539,33.2371,33.2455,27268.0
2018-06-13 13:55:00,39.41,39.45,39.41,39.44,10928.0,33.2371,33.2708,33.2371,33.2624,10928.0
2018-06-13 14:00:00,39.42,39.43,39.2,39.21,73224.0,33.2455,33.2539,33.06,33.0684,73224.0
2018-06-13 14:05:00,39.21,39.27,39.18,39.27,62016.0,33.0684,33.119,33.0431,33.119,62016.0
2018-06-13 14:10:00,39.3,39.35,39.29,39.33,33016.0,33.1443,33.1865,33.1359,33.1696,33016.0
2018-06-13 14:15:00,39.32,39.32,39.27,39.31,30820.0,33.1612,33.1612,33.119,33.1527,30820.0
2018-06-13 14:20:00,39.3,39.34,39.28,39.34,24960.0,33.1443,33.178,33.1274,33.178,24960.0
2018-06-13 14:25:00,39.33,39.37,39.31,39.35,45880.0,33.1696,33.2033,33.1527,33.1865,45880.0
2018-06-13 14:30:00,39.36,39.37,39.27,39.31,33548.0,33.1949,33.2033,33.119,33.1527,33548.0
2018-06-13 14:35:00,39.3,39.33,39.28,39.32,44032.0,33.1443,33.1696,33.1274,33.1612,44032.0
2018-06-13 14:40:00,39.32,39.38,39.32,39.35,20828.0,33.1612,33.2118,33.1612,33.1865,20828.0
2018-06-13 14:45:00,39.36,39.43,39.35,39.39,26480.0,33.1949,33.2539,33.1865,33.2202,26480.0
2018-06-13 14:50:00,39.4,39.4,39.35,39.37,30856.0,33.2286,33.2286,33.1865,33.2033,30856.0
2018-06-13 14:55:00,39.38,39.41,39.36,39.38,33676.0,33.2118,33.2371,33.1949,33.2118,33676.0
2018-06-13 15:00:00,39.38,39.43,39.38,39.43,72408.0,33.2118,33.2539,33.2118,33.2539,72408.0
2018-06-13 15:05:00,39.43,39.46,39.41,39.42,81356.0,33.2539,33.2792,33.2371,33.2455,81356.0
2018-06-13 15:10:00,39.43,39.45,39.43,39.44,42700.0,33.2539,33.2708,33.2539,33.2624,42700.0
2018-06-13 15:15:00,39.45,39.46,39.42,39.43,46672.0,33.2708,33.2792,33.2455,33.2539,46672.0
2018-06-13 15:20:00,39.42,39.45,39.41,39.41,30412.0,33.2455,33.2708,33.2371,33.2371,30412.0
2018-06-13 15:25:00,39.4,39.42,39.39,39.42,58364.0,33.2286,33.2455,33.2202,33.2455,58364.0
2018-06-13 15:30:00,39.42,39.43,39.4,39.41,69140.0,33.2455,33.2539,33.2286,33.2371,69140.0
2018-06-13 15:35:00,39.4,39.47,39.39,39.46,74484.0,33.2286,33.2877,33.2202,33.2792,74484.0
2018-06-13 15:40:00,39.46,39.47,39.42,39.44,92156.0,33.2792,33.2877,33.2455,33.2624,92156.0
2018-06-13 15:45:00,39.44,39.44,39.33,39.33,153072.0,33.2624,33.2624,33.1696,33.1696,153072.0
2018-06-13 15:50:00,39.33,39.38,39.26,39.27,192676.0,33.1696,33.2118,33.1106,33.119,192676.0
2018-06-13 15:55:00,39.27,39.3,39.24,39.29,477368.0,33.119,33.1443,33.0937,33.1359,477368.0
2018-06-14 09:30:00,39.29,39.41,39.06,39.27,266284.0,33.1359,33.2371,32.9419,33.119,266284.0
2018-06-14 09:35:00,39.25,39.59,39.24,39.59,218444.0,33.1021,33.3889,33.0937,33.3889,218444.0
2018-06-14 09:40:00,39.59,39.64,39.49,39.5,38236.0,33.3889,33.431,33.3045,33.313,38236.0
2018-06-14 09:45:00,39.51,39.57,39.43,39.44,82432.0,33.3214,33.372,33.2539,33.2624,82432.0
2018-06-14 09:50:00,39.44,39.56,39.43,39.52,145176.0,33.2624,33.3636,33.2539,33.3298,145176.0
2018-06-14 09:55:00,39.54,39.6,39.49,39.49,102664.0,33.3467,33.3973,33.3045,33.3045,102664.0
2018-06-14 10:00:00,39.48,39.48,39.43,39.46,37940.0,33.2961,33.2961,33.2539,33.2792,37940.0
2018-06-14 10:05:00,39.47,39.49,39.39,39.44,170756.0,33.2877,33.3045,33.2202,33.2624,170756.0
2018-06-14 10:10:00,39.44,39.48,39.43,39.47,39320.0,33.2624,33.2961,33.2539,33.2877,39320.0
2018-06-14 10:15:00,39.48,39.5,39.41,39.49,52840.0,33.2961,33.313,33.2371,33.3045,52840.0
2018-06-14 10:20:00,39.49,39.53,39.45,39.5,26368.0,33.3045,33.3383,33.2708,33.313,26368.0
2018-06-14 10:25:00,39.49,39.51,39.4,39.42,35776.0,33.3045,33.3214,33.2286,33.2455,35776.0
2018-06-14 10:30:00,39.44,39.48,39.42,39.48,50296.0,33.2624,33.2961,33.2455,33.2961,50296.0
2018-06-14 10:35:00,39.47,39.51,39.42,39.43,38796.0,33.2877,33.3214,33.2455,33.2539,38796.0
2018-06-14 10:40:00,39.45,39.5,39.43,39.43,27856.0,33.2708,33.313,33.2539,33.2539,27856.0
2018-06-14 10:45:00,39.42,39.46,39.39,39.44,38040.0,33.2455,33.2792,33.2202,33.2624,38040.0
2018-06-14 10:50:00,39.45,39.46,39.38,39.39,55528.0,33.2708,33.2792,33.2118,33.2202,55528.0
2018-06-14 10:55:00,39.39,39.49,39.38,39.49,77168.0,33.2202,33.3045,33.2118,33.3045,77168.0
2018-06-14 11:00:00,39.49,39.54,39.49,39.52,105952.0,33.3045,33.3467,33.3045,33.3298,105952.0
2018-06-14 11:05:00,39.52,39.57,39.51,39.53,81388.0,33.3298,33.372,33.3214,33.3383,81388.0
2018-06-14 11:10:00,39.54,39.6,39.52,39.58,42688.0,33.3467,33.3973,33.3298,33.3804,42688.0
2018-06-14 11:15:00,39.59,39.62,39.57,39.6,58784.0,33.3889,33.4142,33.372,33.3973,58784.0
2018-06-14 11:20:00,39.59,39.61,39.51,39.51,80972.0,33.3889,33.4057,33.3214,33.3214,80972.0
2018-06-14 11:25:00,39.51,39.56,39.49,39.54,82636.0,33.3214,33.3636,33.3045,33.3467,82636.0
2018-06-14 11:30:00,39.55,39.62,39.54,39.6,38692.0,33.3551,33.4142,33.3467,33.3973,38692.0
2018-06-14 11:35:00,39.6,39.64,39.54,39.54,33200.0,33.3973,33.431,33.3467,33.3467,33200.0
2018-06-14 11:40:00,39.54,39.59,39.51,39.57,26804.0,33.3467,33.3889,33.3214,33.372,26804.0
2018-06-14 11:45:00,39.57,39.62,39.55,39.62,35204.0,33.372,33.4142,33.3551,33.4142,35204.0
2018-06-14 11:50:00,39.62,39.64,39.58,39.63,41644.0,33.4142,33.431,33.3804,33.4226,41644.0
2018-06-14 11:55:00,39.63,39.64,39.6,39.6,22956.0,33.4226,33.431,33.3973,33.3973,22956.0
2018-06-14 12:00:00,39.61,39.66,39.6,39.63,42900.0,33.4057,33.4479,33.3973,33.4226,42900.0
2018-06-14 12:05:00,39.65,39.7,39.65,39.7,40744.0,33.4395,33.4816,33.4395,33.4816,40744.0
2018-06-14 12:10:00,39.7,39.71,39.68,39.7,29916.0,33.4816,33.4901,33.4648,33.4816,29916.0
2018-06-14 12:15:00,39.71,39.73,39.69,39.71,31548.0,33.4901,33.5069,33.4732,33.4901,31548.0
2018-06-14 12:20:00,39.72,39.74,39.72,39.73,16060.0,33.4985,33.5154,33.4985,33.5069,16060.0
2018-06-14 12:25:00,39.73,39.74,39.69,39.7,20400.0,33.5069,33.5154,33.4732,33.4816,20400.0
2018-06-14 12:30:00,39.7,39.73,39.65,39.67,26492.0,33.4816,33.5069,33.4395,33.4563,26492.0
2018-06-14 12:35:00,39.66,39.69,39.64,39.67,38276.0,33.4479,33.4732,33.431,33.4563,38276.0
2018-06-14 12:40:00,39.66,39.71,39.66,39.71,13184.0,33.4479,33.4901,33.4479,33.4901,13184.0
2018-06-14 12:45:00,39.7,39.7,39.66,39.67,42304.0,33.4816,33.4816,33.4479,33.4563,42304.0
2018-06-14 12:50:00,39.66,39.67,39.64,39.66,14224.0,33.4479,33.4563,33.431,33.4479,14224.0
2018-06-14 12:55:00,39.66,39.67,39.63,39.65,17884.0,33.4479,33.4563,33.4226,33.4395,17884.0
2018-06-14 13:00:00,39.64,39.65,39.62,39.64,18324.0,33.431,33.4395,33.4142,33.431,18324.0
2018-06-14 13:05:00,39.65,39.65,39.63,39.65,15472.0,33.4395,33.4395,33.4226,33.4395,15472.0
2018-06-14 13:10:00,39.65,39.66,39.61,39.61,28020.0,33.4395,33.4479,33.4057,33.4057,28020.0
2018-06-14 13:15:00,39.62,39.63,39.58,39.59,16192.0,33.4142,33.4226,33.3804,33.3889,16192.0
2018-06-14 13:20:00,39.59,39.61,39.58,39.59,56100.0,33.3889,33.4057,33.3804,33.3889,56100.0
2018-06-14 13:25:00,39.59,39.6,39.58,39.59,15252.0,33.3889,33.3973,33.3804,33.3889,15252.0
2018-06-14 13:30:00,39.58,39.58,39.53,39.56,23004.0,33.3804,33.3804,33.3383,33.3636,23004.0
2018-06-14 13:35:00,39.55,39.56,39.53,39.56,15492.0,33.3551,33.3636,33.3383,33.3636,15492.0
2018-06-14 13:40:00,39.55,39.56,39.54,39.54,5200.0,33.3551,33.3636,33.3467,33.3467,5200.0
2018-06-14 13:45:00,39.55,39.56,39.5,39.5,20324.0,33.3551,33.3636,33.313,33.313,20324.0
2018-06-14 13:50:00,39.51,39.56,39.51,39.55,23264.0,33.3214,33.3636,33.3214,33.3551,23264.0
2018-06-14 13:55:00,39.55,39.57,39.52,39.53,16996.0,33.3551,33.372,33.3298,33.3383,16996.0
2018-06-14 14:00:00,39.54,39.55,39.52,39.55,19448.0,33.3467,33.3551,33.3298,33.3551,19448.0
2018-06-14 14:05:00,39.55,39.57,39.55,39.56,19940.0,33.3551,33.372,33.3551,33.3636,19940.0
2018-06-14 14:10:00,39.56,39.58,39.54,39.57,23612.0,33.3636,33.3804,33.3467,33.372,23612.0
2018-06-14 14:15:00,39.56,39.56,39.52,39.55,26564.0,33.3636,33.3636,33.3298,33.3551,26564.0
2018-06-14 14:20:00,39.55,39.55,39.51,39.52,32560.0,33.3551,33.3551,33.3214,33.3298,32560.0
2018-06-14 14:25:00,39.52,39.52,39.5,39.52,28588.0,33.3298,33.3298,33.313,33.3298,28588.0
2018-06-14 14:30:00,39.53,39.54,39.52,39.54,24200.0,33.3383,33.3467,33.3298,33.3467,24200.0
2018-06-14 14:35:00,39.54,39.54,39.52,39.53,23284.0,33.3467,33.3467,33.3298,33.3383,23284.0
2018-06-14 14:40:00,39.53,39.58,39.52,39.57,30788.0,33.3383,33.3804,33.3298,33.372,30788.0
2018-06-14 14:45:00,39.57,39.58,39.55,39.58,31256.0,33.372,33.3804,33.3551,33.3804,31256.0
2018-06-14 14:50:00,39.58,39.62,39.58,39.6,31628.0,33.3804,33.4142,33.3804,33.3973,31628.0
2018-06-14 14:55:00,39.6,39.62,39.59,39.61,32208.0,33.3973,33.4142,33.3889,33.4057,32208.0
2018-06-14 15:00:00,39.61,39.63,39.6,39.6,38892.0,33.4057,33.4226,33.3973,33.3973,38892.0
2018-06-14 15:05:00,39.6,39.61,39.57,39.59,48188.0,33.3973,33.4057,33.372,33.3889,48188.0
2018-06-14 15:10:00,39.6,39.62,39.59,39.61,46752.0,33.3973,33.4142,33.3889,33.4057,46752.0
2018-06-14 15:15:00,39.62,39.63,39.59,39.6,63540.0,33.4142,33.4226,33.3889,33.3973,63540.0
2018-06-14 15:20:00,39.6,39.61,39.59,39.59,63196.0,33.3973,33.4057,33.3889,33.3889,63196.0
2018-06-14 15:25:00,39.59,39.63,39.59,39.62,55464.0,33.3889,33.4226,33.3889,33.4142,55464.0
2018-06-14 15:30:00,39.62,39.67,39.62,39.66,91184.0,33.4142,33.4563,33.4142,33.4479,91184.0
2018-06-14 15:35:00,39.64,39.64,39.61,39.63,74184.0,33.431,33.431,33.4057,33.4226,74184.0
2018-06-14 15:40:00,39.63,39.69,39.63,39.68,102172.0,33.4226,33.4732,33.4226,33.4648,102172.0
2018-06-14 15:45:00,39.68,39.71,39.67,39.68,168020.0,33.4648,33.4901,33.4563,33.4648,168020.0
2018-06-14 15:50:00,39.68,39.76,39.67,39.75,201492.0,33.4648,33.5322,33.4563,33.5238,201492.0
2018-06-14 15:55:00,39.75,39.79,39.72,39.73,749452.0,33.5238,33.5575,33.4985,33.5069,749452.0
2018-06-15 09:30:00,39.65,39.9,39.5,39.52,3143548.0,33.4395,33.6503,33.313,33.3298,3143548.0
2018-06-15 09:35:00,39.5,39.52,39.35,39.35,98428.0,33.313,33.3298,33.1865,33.1865,98428.0
2018-06-15 09:40:00,39.38,39.45,39.29,39.44,67280.0,33.2118,33.2708,33.1359,33.2624,67280.0
2018-06-15 09:45:00,39.42,39.42,39.21,39.25,65880.0,33.2455,33.2455,33.0684,33.1021,65880.0
2018-06-15 09:50:00,39.26,39.46,39.26,39.45,48264.0,33.1106,33.2792,33.1106,33.2708,48264.0
2018-06-15 09:55:00,39.43,39.53,39.42,39.51,48332.0,33.2539,33.3383,33.2455,33.3214,48332.0
2018-06-15 10:00:00,39.49,39.59,39.49,39.59,67568.0,33.3045,33.3889,33.3045,33.3889,67568.0
2018-06-15 10:05:00,39.6,39.69,39.6,39.61,65124.0,33.3973,33.4732,33.3973,33.4057,65124.0
2018-06-15 10:10:00,39.62,39.63,39.54,39.6,51740.0,33.4142,33.4226,33.3467,33.3973,51740.0
2018-06-15 10:15:00,39.6,39.64,39.58,39.63,59652.0,33.3973,33.431,33.3804,33.4226,59652.0
2018-06-15 10:20:00,39.64,39.66,39.59,39.64,16148.0,33.431,33.4479,33.3889,33.431,16148.0
2018-06-15 10:25:00,39.64,39.69,39.63,39.68,49320.0,33.431,33.4732,33.4226,33.4648,49320.0
2018-06-15 10:30:00,39.67,39.78,39.67,39.76,58056.0,33.4563,33.5491,33.4563,33.5322,58056.0
2018-06-15 10:35:00,39.76,39.76,39.68,39.7,77440.0,33.5322,33.5322,33.4648,33.4816,77440.0
2018-06-15 10:40:00,39.7,39.72,39.65,39.66,57164.0,33.4816,33.4985,33.4395,33.4479,57164.0
2018-06-15 10:45:00,39.66,39.66,39.59,39.6,48648.0,33.4479,33.4479,33.3889,33.3973,48648.0
2018-06-15 10:50:00,39.6,39.68,39.59,39.66,39524.0,33.3973,33.4648,33.3889,33.4479,39524.0
2018-06-15 10:55:00,39.66,39.68,39.62,39.66,32496.0,33.4479,33.4648,33.4142,33.4479,32496.0
2018-06-15 11:00:00,39.67,39.7,39.64,39.7,55972.0,33.4563,33.4816,33.431,33.4816,55972.0
2018-06-15 11:05:00,39.71,39.76,39.69,39.76,51216.0,33.4901,33.5322,33.4732,33.5322,51216.0
2018-06-15 11:10:00,39.76,39.77,39.74,39.77,35556.0,33.5322,33.5407,33.5154,33.5407,35556.0
2018-06-15 11:15:00,39.77,39.8,39.75,39.76,40080.0,33.5407,33.566,33.5238,33.5322,40080.0
2018-06-15 11:20:00,39.76,39.77,39.71,39.73,42304.0,33.5322,33.5407,33.4901,33.5069,42304.0
2018-06-15 11:25:00,39.72,39.75,39.69,39.7,57872.0,33.4985,33.5238,33.4732,33.4816,57872.0
2018-06-15 11:30:00,39.7,39.77,39.7,39.73,44600.0,33.4816,33.5407,33.4816,33.5069,44600.0
2018-06-15 11:35:00,39.73,39.81,39.71,39.78,45588.0,33.5069,33.5744,33.4901,33.5491,45588.0
2018-06-15 11:40:00,39.78,39.78,39.73,39.77,38400.0,33.5491,33.5491,33.5069,33.5407,38400.0
2018-06-15 11:45:00,39.77,39.78,39.73,39.73,37852.0,33.5407,33.5491,33.5069,33.5069,37852.0
2018-06-15 11:50:00,39.73,39.77,39.73,39.74,225408.0,33.5069,33.5407,33.5069,33.5154,225408.0
2018-06-15 11:55:00,39.74,39.8,39.73,39.79,39872.0,33.5154,33.566,33.5069,33.5575,39872.0
2018-06-15 12:00:00,39.79,39.84,39.78,39.79,45412.0,33.5575,33.5997,33.5491,33.5575,45412.0
2018-06-15 12:05:00,39.79,39.79,39.72,39.73,27988.0,33.5575,33.5575,33.4985,33.5069,27988.0
2018-06-15 12:10:00,39.73,39.74,39.71,39.71,28496.0,33.5069,33.5154,33.4901,33.4901,28496.0
2018-06-15 12:15:00,39.71,39.73,39.7,39.73,22800.0,33.4901,33.5069,33.4816,33.5069,22800.0
2018-06-15 12:20:00,39.72,39.73,39.72,39.72,31348.0,33.4985,33.5069,33.4985,33.4985,31348.0
2018-06-15 12:25:00,39.72,39.73,39.68,39.68,47336.0,33.4985,33.5069,33.4648,33.4648,47336.0
2018-06-15 12:30:00,39.69,39.71,39.67,39.69,62120.0,33.4732,33.4901,33.4563,33.4732,62120.0
2018-06-15 12:35:00,39.68,39.69,39.65,39.67,53360.0,33.4648,33.4732,33.4395,33.4563,53360.0
2018-06-15 12:40:00,39.67,39.67,39.64,39.64,37932.0,33.4563,33.4563,33.431,33.431,37932.0
2018-06-15 12:45:00,39.64,39.68,39.63,39.68,39380.0,33.431,33.4648,33.4226,33.4648,39380.0
2018-06-15 12:50:00,39.68,39.7,39.66,39.67,34200.0,33.4648,33.4816,33.4479,33.4563,34200.0
2018-06-15 12:55:00,39.67,39.7,39.66,39.7,37652.0,33.4563,33.4816,33.4479,33.4816,37652.0
2018-06-15 13:00:00,39.7,39.72,39.69,39.7,53604.0,33.4816,33.4985,33.4732,33.4816,53604.0
2018-06-15 13:05:00,39.7,39.7,39.65,39.65,27712.0,33.4816,33.4816,33.4395,33.4395,27712.0
2018-06-15 13:10:00,39.66,39.68,39.65,39.68,30724.0,33.4479,33.4648,33.4395,33.4648,30724.0
2018-06-15 13:15:00,39.68,39.69,39.65,39.67,35204.0,33.4648,33.4732,33.4395,33.4563,35204.0
2018-06-15 13:20:00,39.66,39.66,39.63,39.63,28416.0,33.4479,33.4479,33.4226,33.4226,28416.0
2018-06-15 13:25:00,39.64,39.66,39.63,39.65,27140.0,33.431,33.4479,33.4226,33.4395,27140.0
2018-06-15 13:30:00,39.65,39.66,39.63,39.64,36248.0,33.4395,33.4479,33.4226,33.431,36248.0
2018-06-15 13:35:00,39.64,39.68,39.64,39.67,33540.0,33.431,33.4648,33.431,33.4563,33540.0
2018-06-15 13:40:00,39.67,39.7,39.66,39.7,28980.0,33.4563,33.4816,33.4479,33.4816,28980.0
2018-06-15 13:45:00,39.7,39.72,39.69,39.71,55692.0,33.4816,33.4985,33.4732,33.4901,55692.0
2018-06-15 13:50:00,39.71,39.74,39.7,39.7,44112.0,33.4901,33.5154,33.4816,33.4816,44112.0
2018-06-15 13:55:00,39.7,39.73,39.69,39.71,58004.0,33.4816,33.5069,33.4732,33.4901,58004.0
2018-06-15 14:00:00,39.72,39.72,39.67,39.68,39384.0,33.4985,33.4985,33.4563,33.4648,39384.0
2018-06-15 14:05:00,39.68,39.69,39.66,39.68,24532.0,33.4648,33.4732,33.4479,33.4648,24532.0
2018-06-15 14:10:00,39.68,39.68,39.66,39.68,23368.0,33.4648,33.4648,33.4479,33.4648,23368.0
2018-06-15 14:15:00,39.68,39.71,39.66,39.71,37976.0,33.4648,33.4901,33.4479,33.4901,37976.0
2018-06-15 14:20:00,39.71,39.79,39.71,39.76,76824.0,33.4901,33.5575,33.4901,33.5322,76824.0
2018-06-15 14:25:00,39.76,39.81,39.76,39.81,28620.0,33.5322,33.5744,33.5322,33.5744,28620.0
2018-06-15 14:30:00,39.81,39.83,39.79,39.81,41000.0,33.5744,33.5913,33.5575,33.5744,41000.0
2018-06-15 14:35:00,39.81,39.84,39.8,39.81,27680.0,33.5744,33.5997,33.566,33.5744,27680.0
2018-06-15 14:40:00,39.81,39.82,39.78,39.8,39152.0,33.5744,33.5828,33.5491,33.566,39152.0
2018-06-15 14:45:00,39.8,39.82,39.78,39.78,58360.0,33.566,33.5828,33.5491,33.5491,58360.0
2018-06-15 14:50:00,39.78,39.81,39.78,39.8,54136.0,33.5491,33.5744,33.5491,33.566,54136.0
2018-06-15 14:55:00,39.79,39.83,39.79,39.8,38448.0,33.5575,33.5913,33.5575,33.566,38448.0
2018-06-15 15:00:00,39.8,39.81,39.79,39.81,59324.0,33.566,33.5744,33.5575,33.5744,59324.0
2018-06-15 15:05:00,39.8,39.81,39.79,39.79,56624.0,33.566,33.5744,33.5575,33.5575,56624.0
2018-06-15 15:10:00,39.8,39.8,39.73,39.74,80212.0,33.566,33.566,33.5069,33.5154,80212.0
2018-06-15 15:15:00,39.74,39.74,39.71,39.74,77624.0,33.5154,33.5154,33.4901,33.5154,77624.0
2018-06-15 15:20:00,39.74,39.76,39.71,39.76,63160.0,33.5154,33.5322,33.4901,33.5322,63160.0
2018-06-15 15:25:00,39.76,39.79,39.74,39.77,94168.0,33.5322,33.5575,33.5154,33.5407,94168.0
2018-06-15 15:30:00,39.77,39.8,39.75,39.77,91784.0,33.5407,33.566,33.5238,33.5407,91784.0
2018-06-15 15:35:00,39.77,39.82,39.76,39.81,95288.0,33.5407,33.5828,33.5322,33.5744,95288.0
2018-06-15 15:40:00,39.81,39.84,39.8,39.84,124664.0,33.5744,33.5997,33.566,33.5997,124664.0
2018-06-15 15:45:00,39.84,39.9,39.83,39.89,157040.0,33.5997,33.6503,33.5913,33.6419,157040.0
2018-06-15 15:50:00,39.89,39.91,39.84,39.84,169944.0,33.6419,33.6587,33.5997,33.5997,169944.0
2018-06-15 15:55:00,39.84,39.9,39.84,39.88,428612.0,33.5997,33.6503,33.5997,33.6334,428612.0
2018-06-18 09:30:00,39.91,39.98,39.8,39.81,215400.0,33.6587,33.7178,33.566,33.5744,215400.0
2018-06-18 09:35:00,39.85,40.02,39.83,39.98,38732.0,33.6081,33.7515,33.5913,33.7178,38732.0
2018-06-18 09:40:00,39.96,39.99,39.85,39.94,45580.0,33.7009,33.7262,33.6081,33.684,45580.0
2018-06-18 09:45:00,39.96,39.99,39.87,39.88,80976.0,33.7009,33.7262,33.625,33.6334,80976.0
2018-06-18 09:50:00,39.88,39.91,39.79,39.9,76248.0,33.6334,33.6587,33.5575,33.6503,76248.0
2018-06-18 09:55:00,39.9,39.99,39.88,39.97,71052.0,33.6503,33.7262,33.6334,33.7093,71052.0
2018-06-18 10:00:00,39.97,40.07,39.95,40.06,130512.0,33.7093,33.7937,33.6925,33.7852,130512.0
2018-06-18 10:05:00,40.06,40.08,39.96,39.99,26400.0,33.7852,33.8021,33.7009,33.7262,26400.0
2018-06-18 10:10:00,39.99,39.99,39.88,39.97,120668.0,33.7262,33.7262,33.6334,33.7093,120668.0
2018-06-18 10:15:00,39.96,40.04,39.94,40.02,29972.0,33.7009,33.7684,33.684,33.7515,29972.0
2018-06-18 10:20:00,40.02,40.12,40.01,40.1,31392.0,33.7515,33.8358,33.7431,33.819,31392.0
2018-06-18 10:25:00,40.1,40.17,40.09,40.14,68744.0,33.819,33.878,33.8105,33.8527,68744.0
2018-06-18 10:30:00,40.17,40.18,40.09,40.1,34404.0,33.878,33.8865,33.8105,33.819,34404.0
2018-06-18 10:35:00,40.1,40.15,40.07,40.13,30252.0,33.819,33.8612,33.7937,33.8443,30252.0
2018-06-18 10:40:00,40.13,40.15,40.08,40.13,35860.0,33.8443,33.8612,33.8021,33.8443,35860.0
2018-06-18 10:45:00,40.15,40.19,40.14,40.14,25448.0,33.8612,33.8949,33.8527,33.8527,25448.0
2018-06-18 10:50:00,40.14,40.15,40.09,40.13,29896.0,33.8527,33.8612,33.8105,33.8443,29896.0
2018-06-18 10:55:00,40.15,40.19,40.15,40.17,17488.0,33.8612,33.8949,33.8612,33.878,17488.0
2018-06-18 11:00:00,40.17,40.17,40.11,40.11,23160.0,33.878,33.878,33.8274,33.8274,23160.0
2018-06-18 11:05:00,40.11,40.12,40.06,40.12,42152.0,33.8274,33.8358,33.7852,33.8358,42152.0
2018-06-18 11:10:00,40.11,40.11,40.06,40.09,26840.0,33.8274,33.8274,33.7852,33.8105,26840.0
2018-06-18 11:15:00,40.09,40.13,40.08,40.11,25724.0,33.8105,33.8443,33.8021,33.8274,25724.0
2018-06-18 11:20:00,40.11,40.13,40.05,40.05,36092.0,33.8274,33.8443,33.7768,33.7768,36092.0
2018-06-18 11:25:00,40.06,40.13,40.06,40.11,45380.0,33.7852,33.8443,33.7852,33.8274,45380.0
2018-06-18 11:30:00,40.1,40.1,40.06,40.06,36780.0,33.819,33.819,33.7852,33.7852,36780.0
2018-06-18 11:35:00,40.06,40.09,40.04,40.04,31616.0,33.7852,33.8105,33.7684,33.7684,31616.0
2018-06-18 11:40:00,40.02,40.08,40.02,40.04,29492.0,33.7515,33.8021,33.7515,33.7684,29492.0
2018-06-18 11:45:00,40.05,40.07,40.03,40.05,26192.0,33.7768,33.7937,33.7599,33.7768,26192.0
2018-06-18 11:50:00,40.05,40.05,40.01,40.04,21992.0,33.7768,33.7768,33.7431,33.7684,21992.0
2018-06-18 11:55:00,40.05,40.06,40.0,40.0,26236.0,33.7768,33.7852,33.7346,33.7346,26236.0
2018-06-18 12:00:00,40.0,40.0,39.98,39.99,19120.0,33.7346,33.7346,33.7178,33.7262,19120.0
2018-06-18 12:05:00,39.98,40.02,39.95,40.0,22112.0,33.7178,33.7515,33.6925,33.7346,22112.0
2018-06-18 12:10:00,39.99,40.0,39.99,39.99,30000.0,33.7262,33.7346,33.7262,33.7262,30000.0
2018-06-18 12:15:00,39.99,40.0,39.94,39.94,24332.0,33.7262,33.7346,33.684,33.684,24332.0
2018-06-18 12:20:00,39.93,39.95,39.89,39.91,30736.0,33.6756,33.6925,33.6419,33.6587,30736.0
2018-06-18 12:25:00,39.92,39.94,39.9,39.91,18800.0,33.6672,33.684,33.6503,33.6587,18800.0
2018-06-18 12:30:00,39.93,39.94,39.9,39.92,18952.0,33.6756,33.684,33.6503,33.6672,18952.0
2018-06-18 12:35:00,39.92,39.95,39.91,39.94,42780.0,33.6672,33.6925,33.6587,33.684,42780.0
2018-06-18 12:40:00,39.94,39.96,39.94,39.94,38356.0,33.684,33.7009,33.684,33.684,38356.0
2018-06-18 12:45:00,39.95,39.97,39.93,39.96,36636.0,33.6925,33.7093,33.6756,33.7009,36636.0
2018-06-18 12:50:00,39.96,39.98,39.94,39.94,54244.0,33.7009,33.7178,33.684,33.684,54244.0
2018-06-18 12:55:00,39.94,39.96,39.93,39.96,30240.0,33.684,33.7009,33.6756,33.7009,30240.0
2018-06-18 13:00:00,39.96,39.97,39.94,39.97,35556.0,33.7009,33.7093,33.684,33.7093,35556.0
2018-06-18 13:05:00,39.97,40.01,39.96,40.0,25660.0,33.7093,33.7431,33.7009,33.7346,25660.0
2018-06-18 13:10:00,39.99,40.01,39.99,40.01,32384.0,33.7262,33.7431,33.7262,33.7431,32384.0
2018-06-18 13:15:00,40.01,40.02,40.0,40.02,24380.0,33.7431,33.7515,33.7346,33.7515,24380.0
2018-06-18 13:20:00,40.02,40.05,40.01,40.02,38880.0,33.7515,33.7768,33.7431,33.7515,38880.0
2018-06-18 13:25:00,40.02,40.04,40.0,40.0,48056.0,33.7515,33.7684,33.7346,33.7346,48056.0
2018-06-18 13:30:00,40.01,40.04,39.99,40.01,38736.0,33.7431,33.7684,33.7262,33.7431,38736.0
2018-06-18 13:35:00,40.01,40.02,39.98,39.98,21524.0,33.7431,33.7515,33.7178,33.7178,21524.0
2018-06-18 13:40:00,39.99,40.01,39.99,39.99,21648.0,33.7262,33.7431,33.7262,33.7262,21648.0
2018-06-18 13:45:00,39.99,40.01,39.98,39.99,37200.0,33.7262,33.7431,33.7178,33.7262,37200.0
2018-06-18 13:50:00,40.0,40.01,39.99,39.99,30400.0,33.7346,33.7431,33.7262,33.7262,30400.0
2018-06-18 13:55:00,39.99,40.0,39.98,39.98,25524.0,33.7262,33.7346,33.7178,33.7178,25524.0
2018-06-18 14:00:00,39.98,39.99,39.96,39.98,37536.0,33.7178,33.7262,33.7009,33.7178,37536.0
2018-06-18 14:05:00,39.98,39.99,39.96,39.97,29556.0,33.7178,33.7262,33.7009,33.7093,29556.0
2018-06-18 14:10:00,39.97,40.01,39.96,40.0,37876.0,33.7093,33.7431,33.7009,33.7346,37876.0
2018-06-18 14:15:00,40.0,40.01,39.98,39.99,25984.0,33.7346,33.7431,33.7178,33.7262,25984.0
2018-06-18 14:20:00,39.99,40.01,39.99,39.99,22904.0,33.7262,33.7431,33.7262,33.7262,22904.0
2018-06-18 14:25:00,39.98,40.01,39.98,39.99,19376.0,33.7178,33.7431,33.7178,33.7262,19376.0
2018-06-18 14:30:00,39.98,40.01,39.97,40.0,21680.0,33.7178,33.7431,33.7093,33.7346,21680.0
2018-06-18 14:35:00,40.0,40.01,39.99,40.0,18296.0,33.7346,33.7431,33.7262,33.7346,18296.0
2018-06-18 14:40:00,40.0,40.02,39.99,40.0,22000.0,33.7346,33.7515,33.7262,33.7346,22000.0
2018-06-18 14:45:00,39.99,40.01,39.99,40.01,22004.0,33.7262,33.7431,33.7262,33.7431,22004.0
2018-06-18 14:50:00,40.0,40.02,39.99,40.0,17600.0,33.7346,33.7515,33.7262,33.7346,17600.0
2018-06-18 14:55:00,39.99,40.0,39.97,39.99,32200.0,33.7262,33.7346,33.7093,33.7262,32200.0
2018-06-18 15:00:00,39.99,40.02,39.99,40.01,37856.0,33.7262,33.7515,33.7262,33.7431,37856.0
2018-06-18 15:05:00,40.01,40.03,40.01,40.02,30416.0,33.7431,33.7599,33.7431,33.7515,30416.0
2018-06-18 15:10:00,40.03,40.06,40.02,40.06,36044.0,33.7599,33.7852,33.7515,33.7852,36044.0
2018-06-18 15:15:00,40.06,40.08,40.06,40.08,26244.0,33.7852,33.8021,33.7852,33.8021,26244.0
2018-06-18 15:20:00,40.08,40.09,40.05,40.05,56940.0,33.8021,33.8105,33.7768,33.7768,56940.0
2018-06-18 15:25:00,40.05,40.05,40.01,40.02,57452.0,33.7768,33.7768,33.7431,33.7515,57452.0
2018-06-18 15:30:00,40.02,40.04,40.02,40.03,109792.0,33.7515,33.7684,33.7515,33.7599,109792.0
2018-06-18 15:35:00,40.04,40.09,40.04,40.05,63700.0,33.7684,33.8105,33.7684,33.7768,63700.0
2018-06-18 15:40:00,40.05,40.05,40.01,40.03,64652.0,33.7768,33.7768,33.7431,33.7599,64652.0
2018-06-18 15:45:00,40.03,40.09,40.02,40.08,126612.0,33.7599,33.8105,33.7515,33.8021,126612.0
2018-06-18 15:50:00,40.08,40.12,40.06,40.11,143108.0,33.8021,33.8358,33.7852,33.8274,143108.0
2018-06-18 15:55:00,40.11,40.13,40.08,40.1,280380.0,33.8274,33.8443,33.8021,33.819,280380.0
2018-06-19 09:30:00,40.16,40.68,40.16,40.41,675988.0,33.8696,34.3081,33.8696,34.0804,675988.0
2018-06-19 09:35:00,40.41,40.47,40.33,40.4,148452.0,34.0804,34.131,34.013,34.072,148452.0
2018-06-19 09:40:00,40.4,40.57,40.4,40.57,94264.0,34.072,34.2154,34.072,34.2154,94264.0
2018-06-19 09:45:00,40.57,40.63,40.49,40.52,123540.0,34.2154,34.266,34.1479,34.1732,123540.0
2018-06-19 09:50:00,40.5,40.55,40.39,40.39,44460.0,34.1563,34.1985,34.0636,34.0636,44460.0
2018-06-19 09:55:00,40.41,40.47,40.38,40.44,42816.0,34.0804,34.131,34.0551,34.1057,42816.0
2018-06-19 10:00:00,40.42,40.52,40.42,40.5,76708.0,34.0889,34.1732,34.0889,34.1563,76708.0
2018-06-19 10:05:00,40.49,40.57,40.47,40.55,49460.0,34.1479,34.2154,34.131,34.1985,49460.0
2018-06-19 10:10:00,40.55,40.59,40.54,40.58,41496.0,34.1985,34.2322,34.1901,34.2238,41496.0
2018-06-19 10:15:00,40.56,40.59,40.48,40.58,141484.0,34.2069,34.2322,34.1395,34.2238,141484.0
2018-06-19 10:20:00,40.59,40.59,40.48,40.58,75948.0,34.2322,34.2322,34.1395,34.2238,75948.0
2018-06-19 10:25:00,40.59,40.67,40.56,40.66,65368.0,34.2322,34.2997,34.2069,34.2913,65368.0
2018-06-19 10:30:00,40.67,40.67,40.59,40.64,266036.0,34.2997,34.2997,34.2322,34.2744,266036.0
2018-06-19 10:35:00,40.65,40.72,40.64,40.68,52056.0,34.2828,34.3419,34.2744,34.3081,52056.0
2018-06-19 10:40:00,40.65,40.72,40.65,40.71,56216.0,34.2828,34.3419,34.2828,34.3334,56216.0
2018-06-19 10:45:00,40.71,40.73,40.6,40.63,98936.0,34.3334,34.3503,34.2407,34.266,98936.0
2018-06-19 10:50:00,40.61,40.61,40.54,40.56,48376.0,34.2491,34.2491,34.1901,34.2069,48376.0
2018-06-19 10:55:00,40.58,40.63,40.56,40.63,48304.0,34.2238,34.266,34.2069,34.266,48304.0
2018-06-19 11:00:00,40.65,40.65,40.56,40.57,37252.0,34.2828,34.2828,34.2069,34.2154,37252.0
2018-06-19 11:05:00,40.57,40.61,40.56,40.57,61832.0,34.2154,34.2491,34.2069,34.2154,61832.0
2018-06-19 11:10:00,40.57,40.58,40.53,40.54,62036.0,34.2154,34.2238,34.1816,34.1901,62036.0
2018-06-19 11:15:00,40.54,40.59,40.51,40.57,40316.0,34.1901,34.2322,34.1648,34.2154,40316.0
2018-06-19 11:20:00,40.57,40.57,40.54,40.56,29700.0,34.2154,34.2154,34.1901,34.2069,29700.0
2018-06-19 11:25:00,40.56,40.67,40.55,40.67,51052.0,34.2069,34.2997,34.1985,34.2997,51052.0
2018-06-19 11:30:00,40.66,40.67,40.59,40.59,31772.0,34.2913,34.2997,34.2322,34.2322,31772.0
2018-06-19 11:35:00,40.59,40.59,40.54,40.57,27588.0,34.2322,34.2322,34.1901,34.2154,27588.0
2018-06-19 11:40:00,40.57,40.63,40.57,40.59,68892.0,34.2154,34.266,34.2154,34.2322,68892.0
2018-06-19 11:45:00,40.58,40.63,40.55,40.62,62352.0,34.2238,34.266,34.1985,34.2575,62352.0
2018-06-19 11:50:00,40.6,40.63,40.6,40.6,25628.0,34.2407,34.266,34.2407,34.2407,25628.0
2018-06-19 11:55:00,40.61,40.61,40.56,40.58,40504.0,34.2491,34.2491,34.2069,34.2238,40504.0
2018-06-19 12:00:00,40.58,40.58,40.56,40.57,40668.0,34.2238,34.2238,34.2069,34.2154,40668.0
2018-06-19 12:05:00,40.58,40.59,40.5,40.52,51400.0,34.2238,34.2322,34.1563,34.1732,51400.0
2018-06-19 12:10:00,40.53,40.58,40.52,40.54,66096.0,34.1816,34.2238,34.1732,34.1901,66096.0
2018-06-19 12:15:00,40.53,40.55,40.51,40.54,103808.0,34.1816,34.1985,34.1648,34.1901,103808.0
2018-06-19 12:20:00,40.54,40.55,40.46,40.46,68800.0,34.1901,34.1985,34.1226,34.1226,68800.0
2018-06-19 12:25:00,40.45,40.47,40.43,40.46,37880.0,34.1142,34.131,34.0973,34.1226,37880.0
2018-06-19 12:30:00,40.46,40.49,40.44,40.48,29028.0,34.1226,34.1479,34.1057,34.1395,29028.0
2018-06-19 12:35:00,40.47,40.48,40.44,40.45,39900.0,34.131,34.1395,34.1057,34.1142,39900.0
2018-06-19 12:40:00,40.46,40.46,40.43,40.45,46820.0,34.1226,34.1226,34.0973,34.1142,46820.0
2018-06-19 12:45:00,40.44,40.47,40.43,40.45,67160.0,34.1057,34.131,34.0973,34.1142,67160.0
2018-06-19 12:50:00,40.44,40.49,40.44,40.48,40384.0,34.1057,34.1479,34.1057,34.1395,40384.0
2018-06-19 12:55:00,40.48,40.5,40.44,40.45,37160.0,34.1395,34.1563,34.1057,34.1142,37160.0
2018-06-19 13:00:00,40.45,40.51,40.45,40.49,39164.0,34.1142,34.1648,34.1142,34.1479,39164.0
2018-06-19 13:05:00,40.49,40.49,40.46,40.48,31148.0,34.1479,34.1479,34.1226,34.1395,31148.0
2018-06-19 13:10:00,40.48,40.49,40.44,40.44,33628.0,34.1395,34.1479,34.1057,34.1057,33628.0
2018-06-19 13:15:00,40.44,40.47,40.43,40.46,27800.0,34.1057,34.131,34.0973,34.1226,27800.0
2018-06-19 13:20:00,40.46,40.47,40.43,40.43,24528.0,34.1226,34.131,34.0973,34.0973,24528.0
2018-06-19 13:25:00,40.43,40.46,40.4,40.41,43820.0,34.0973,34.1226,34.072,34.0804,43820.0
2018-06-19 13:30:00,40.41,40.44,40.37,40.37,61728.0,34.0804,34.1057,34.0467,34.0467,61728.0
2018-06-19 13:35:00,40.37,40.44,40.35,40.43,41316.0,34.0467,34.1057,34.0298,34.0973,41316.0
2018-06-19 13:40:00,40.43,40.43,40.4,40.42,40556.0,34.0973,34.0973,34.072,34.0889,40556.0
2018-06-19 13:45:00,40.42,40.45,40.41,40.45,37572.0,34.0889,34.1142,34.0804,34.1142,37572.0
2018-06-19 13:50:00,40.45,40.48,40.44,40.48,31700.0,34.1142,34.1395,34.1057,34.1395,31700.0
2018-06-19 13:55:00,40.47,40.52,40.47,40.51,55612.0,34.131,34.1732,34.131,34.1648,55612.0
2018-06-19 14:00:00,40.51,40.52,40.49,40.49,25936.0,34.1648,34.1732,34.1479,34.1479,25936.0
2018-06-19 14:05:00,40.5,40.57,40.5,40.56,35020.0,34.1563,34.2154,34.1563,34.2069,35020.0
2018-06-19 14:10:00,40.56,40.57,40.53,40.54,42156.0,34.2069,34.2154,34.1816,34.1901,42156.0
2018-06-19 14:15:00,40.55,40.58,40.54,40.57,61016.0,34.1985,34.2238,34.1901,34.2154,61016.0
2018-06-19 14:20:00,40.58,40.58,40.55,40.57,27692.0,34.2238,34.2238,34.1985,34.2154,27692.0
2018-06-19 14:25:00,40.56,40.57,40.52,40.52,40044.0,34.2069,34.2154,34.1732,34.1732,40044.0
2018-06-19 14:30:00,40.52,40.53,40.5,40.51,40384.0,34.1732,34.1816,34.1563,34.1648,40384.0
2018-06-19 14:35:00,40.51,40.53,40.49,40.52,35916.0,34.1648,34.1816,34.1479,34.1732,35916.0
2018-06-19 14:40:00,40.52,40.54,40.51,40.54,27928.0,34.1732,34.1901,34.1648,34.1901,27928.0
2018-06-19 14:45:00,40.55,40.56,40.54,40.55,19204.0,34.1985,34.2069,34.1901,34.1985,19204.0
2018-06-19 14:50:00,40.54,40.58,40.54,40.58,34096.0,34.1901,34.2238,34.1901,34.2238,34096.0
2018-06-19 14:55:00,40.58,40.63,40.56,40.6,44212.0,34.2238,34.266,34.2069,34.2407,44212.0
2018-06-19 15:00:00,40.6,40.63,40.6,40.6,36892.0,34.2407,34.266,34.2407,34.2407,36892.0
2018-06-19 15:05:00,40.61,40.61,40.59,40.6,35120.0,34.2491,34.2491,34.2322,34.2407,35120.0
2018-06-19 15:10:00,40.6,40.61,40.59,40.61,55864.0,34.2407,34.2491,34.2322,34.2491,55864.0
2018-06-19 15:15:00,40.61,40.62,40.6,40.6,38548.0,34.2491,34.2575,34.2407,34.2407,38548.0
2018-06-19 15:20:00,40.59,40.61,40.58,40.59,33680.0,34.2322,34.2491,34.2238,34.2322,33680.0
2018-06-19 15:25:00,40.58,40.6,40.58,40.6,42652.0,34.2238,34.2407,34.2238,34.2407,42652.0
2018-06-19 15:30:00,40.6,40.63,40.58,40.62,58364.0,34.2407,34.266,34.2238,34.2575,58364.0
2018-06-19 15:35:00,40.62,40.62,40.57,40.61,80408.0,34.2575,34.2575,34.2154,34.2491,80408.0
2018-06-19 15:40:00,40.6,40.65,40.6,40.63,63800.0,34.2407,34.2828,34.2407,34.266,63800.0
2018-06-19 15:45:00,40.63,40.66,40.62,40.66,112668.0,34.266,34.2913,34.2575,34.2913,112668.0
2018-06-19 15:50:00,40.66,40.68,40.65,40.68,187596.0,34.2913,34.3081,34.2828,34.3081,187596.0
2018-06-19 15:55:00,40.68,40.77,40.68,40.75,614252.0,34.3081,34.384,34.3081,34.3672,614252.0
2018-06-20 09:30:00,40.88,40.88,40.61,40.64,141204.0,34.4768,34.4768,34.2491,34.2744,141204.0
2018-06-20 09:35:00,40.68,40.7,40.62,40.68,18844.0,34.3081,34.325,34.2575,34.3081,18844.0
2018-06-20 09:40:00,40.69,40.69,40.6,40.64,14904.0,34.3166,34.3166,34.2407,34.2744,14904.0
2018-06-20 09:45:00,40.64,40.66,40.58,40.61,28628.0,34.2744,34.2913,34.2238,34.2491,28628.0
2018-06-20 09:50:00,40.6,40.66,40.54,40.63,52032.0,34.2407,34.2913,34.1901,34.266,52032.0
2018-06-20 09:55:00,40.62,40.67,40.56,40.67,26816.0,34.2575,34.2997,34.2069,34.2997,26816.0
2018-06-20 10:00:00,40.65,40.72,40.65,40.7,58752.0,34.2828,34.3419,34.2828,34.325,58752.0
2018-06-20 10:05:00,40.7,40.73,40.65,40.67,48364.0,34.325,34.3503,34.2828,34.2997,48364.0
2018-06-20 10:10:00,40.67,40.69,40.63,40.68,32184.0,34.2997,34.3166,34.266,34.3081,32184.0
2018-06-20 10:15:00,40.68,40.77,40.68,40.77,25372.0,34.3081,34.384,34.3081,34.384,25372.0
2018-06-20 10:20:00,40.76,40.79,40.73,40.74,31332.0,34.3756,34.4009,34.3503,34.3587,31332.0
2018-06-20 10:25:00,40.74,40.8,40.73,40.74,25832.0,34.3587,34.4093,34.3503,34.3587,25832.0
2018-06-20 10:30:00,40.72,40.78,40.72,40.77,14220.0,34.3419,34.3925,34.3419,34.384,14220.0
2018-06-20 10:35:00,40.77,40.78,40.69,40.76,27548.0,34.384,34.3925,34.3166,34.3756,27548.0
2018-06-20 10:40:00,40.77,40.77,40.68,40.69,42716.0,34.384,34.384,34.3081,34.3166,42716.0
2018-06-20 10:45:00,40.7,40.71,40.68,40.69,60508.0,34.325,34.3334,34.3081,34.3166,60508.0
2018-06-20 10:50:00,40.69,40.76,40.67,40.67,35052.0,34.3166,34.3756,34.2997,34.2997,35052.0
2018-06-20 10:55:00,40.68,40.7,40.63,40.63,14832.0,34.3081,34.325,34.266,34.266,14832.0
2018-06-20 11:00:00,40.64,40.7,40.62,40.7,20348.0,34.2744,34.325,34.2575,34.325,20348.0
2018-06-20 11:05:00,40.7,40.73,40.69,40.71,25452.0,34.325,34.3503,34.3166,34.3334,25452.0
2018-06-20 11:10:00,40.74,40.76,40.71,40.74,25528.0,34.3587,34.3756,34.3334,34.3587,25528.0
2018-06-20 11:15:00,40.75,40.79,40.72,40.79,34672.0,34.3672,34.4009,34.3419,34.4009,34672.0
2018-06-20 11:20:00,40.77,40.81,40.74,40.81,26924.0,34.384,34.4178,34.3587,34.4178,26924.0
2018-06-20 11:25:00,40.8,40.82,40.79,40.82,28048.0,34.4093,34.4262,34.4009,34.4262,28048.0
2018-06-20 11:30:00,40.83,40.85,40.8,40.8,30816.0,34.4346,34.4515,34.4093,34.4093,30816.0
2018-06-20 11:35:00,40.81,40.81,40.76,40.77,25980.0,34.4178,34.4178,34.3756,34.384,25980.0
2018-06-20 11:40:00,40.77,40.77,40.72,40.72,33084.0,34.384,34.384,34.3419,34.3419,33084.0
2018-06-20 11:45:00,40.73,40.78,40.73,40.76,25396.0,34.3503,34.3925,34.3503,34.3756,25396.0
2018-06-20 11:50:00,40.76,40.82,40.74,40.82,32072.0,34.3756,34.4262,34.3587,34.4262,32072.0
2018-06-20 11:55:00,40.82,40.82,40.79,40.8,49868.0,34.4262,34.4262,34.4009,34.4093,49868.0
2018-06-20 12:00:00,40.79,40.79,40.74,40.74,16504.0,34.4009,34.4009,34.3587,34.3587,16504.0
2018-06-20 12:05:00,40.73,40.8,40.72,40.78,22668.0,34.3503,34.4093,34.3419,34.3925,22668.0
2018-06-20 12:10:00,40.78,40.8,40.78,40.79,18612.0,34.3925,34.4093,34.3925,34.4009,18612.0
2018-06-20 12:15:00,40.79,40.81,40.78,40.81,18796.0,34.4009,34.4178,34.3925,34.4178,18796.0
2018-06-20 12:20:00,40.8,40.8,40.75,40.76,46560.0,34.4093,34.4093,34.3672,34.3756,46560.0
2018-06-20 12:25:00,40.76,40.77,40.72,40.74,38032.0,34.3756,34.384,34.3419,34.3587,38032.0
2018-06-20 12:30:00,40.73,40.75,40.73,40.75,18400.0,34.3503,34.3672,34.3503,34.3672,18400.0
2018-06-20 12:35:00,40.76,40.79,40.74,40.79,13736.0,34.3756,34.4009,34.3587,34.4009,13736.0
2018-06-20 12:40:00,40.78,40.78,40.74,40.76,12256.0,34.3925,34.3925,34.3587,34.3756,12256.0
2018-06-20 12:45:00,40.76,40.78,40.76,40.77,22984.0,34.3756,34.3925,34.3756,34.384,22984.0
2018-06-20 12:50:00,40.77,40.77,40.74,40.74,21192.0,34.384,34.384,34.3587,34.3587,21192.0
2018-06-20 12:55:00,40.74,40.79,40.73,40.79,20712.0,34.3587,34.4009,34.3503,34.4009,20712.0
2018-06-20 13:00:00,40.79,40.8,40.77,40.8,18568.0,34.4009,34.4093,34.384,34.4093,18568.0
2018-06-20 13:05:00,40.79,40.8,40.77,40.77,15980.0,34.4009,34.4093,34.384,34.384,15980.0
2018-06-20 13:10:00,40.77,40.81,40.77,40.8,16444.0,34.384,34.4178,34.384,34.4093,16444.0
2018-06-20 13:15:00,40.8,40.81,40.77,40.78,16732.0,34.4093,34.4178,34.384,34.3925,16732.0
2018-06-20 13:20:00,40.79,40.79,40.75,40.76,21884.0,34.4009,34.4009,34.3672,34.3756,21884.0
2018-06-20 13:25:00,40.76,40.79,40.73,40.77,26232.0,34.3756,34.4009,34.3503,34.384,26232.0
2018-06-20 13:30:00,40.76,40.78,40.74,40.75,19740.0,34.3756,34.3925,34.3587,34.3672,19740.0
2018-06-20 13:35:00,40.75,40.75,40.72,40.73,13064.0,34.3672,34.3672,34.3419,34.3503,13064.0
2018-06-20 13:40:00,40.74,40.78,40.74,40.76,26696.0,34.3587,34.3925,34.3587,34.3756,26696.0
2018-06-20 13:45:00,40.76,40.76,40.73,40.74,25096.0,34.3756,34.3756,34.3503,34.3587,25096.0
2018-06-20 13:50:00,40.74,40.76,40.74,40.74,25416.0,34.3587,34.3756,34.3587,34.3587,25416.0
2018-06-20 13:55:00,40.74,40.77,40.74,40.77,31368.0,34.3587,34.384,34.3587,34.384,31368.0
2018-06-20 14:00:00,40.77,40.77,40.74,40.77,21224.0,34.384,34.384,34.3587,34.384,21224.0
2018-06-20 14:05:00,40.77,40.79,40.74,40.74,27360.0,34.384,34.4009,34.3587,34.3587,27360.0
2018-06-20 14:10:00,40.74,40.76,40.74,40.76,24420.0,34.3587,34.3756,34.3587,34.3756,24420.0
2018-06-20 14:15:00,40.76,40.8,40.73,40.8,85516.0,34.3756,34.4093,34.3503,34.4093,85516.0
2018-06-20 14:20:00,40.8,40.8,40.76,40.77,31124.0,34.4093,34.4093,34.3756,34.384,31124.0
2018-06-20 14:25:00,40.77,40.79,40.77,40.79,20224.0,34.384,34.4009,34.384,34.4009,20224.0
2018-06-20 14:30:00,40.79,40.81,40.78,40.8,47692.0,34.4009,34.4178,34.3925,34.4093,47692.0
2018-06-20 14:35:00,40.79,40.8,40.77,40.78,36448.0,34.4009,34.4093,34.384,34.3925,36448.0
2018-06-20 14:40:00,40.78,40.78,40.74,40.74,27236.0,34.3925,34.3925,34.3587,34.3587,27236.0
2018-06-20 14:45:00,40.73,40.75,40.73,40.75,13756.0,34.3503,34.3672,34.3503,34.3672,13756.0
2018-06-20 14:50:00,40.76,40.77,40.75,40.75,33380.0,34.3756,34.384,34.3672,34.3672,33380.0
2018-06-20 14:55:00,40.76,40.79,40.75,40.79,44468.0,34.3756,34.4009,34.3672,34.4009,44468.0
2018-06-20 15:00:00,40.79,40.8,40.76,40.77,34468.0,34.4009,34.4093,34.3756,34.384,34468.0
2018-06-20 15:05:00,40.77,40.81,40.77,40.79,40996.0,34.384,34.4178,34.384,34.4009,40996.0
2018-06-20 15:10:00,40.8,40.8,40.77,40.77,34512.0,34.4093,34.4093,34.384,34.384,34512.0
2018-06-20 15:15:00,40.77,40.79,40.76,40.77,37660.0,34.384,34.4009,34.3756,34.384,37660.0
2018-06-20 15:20:00,40.77,40.79,40.76,40.79,37176.0,34.384,34.4009,34.3756,34.4009,37176.0
2018-06-20 15:25:00,40.78,40.81,40.78,40.79,41320.0,34.3925,34.4178,34.3925,34.4009,41320.0
2018-06-20 15:30:00,40.79,40.8,40.76,40.76,91436.0,34.4009,34.4093,34.3756,34.3756,91436.0
2018-06-20 15:35:00,40.76,40.76,40.72,40.73,98328.0,34.3756,34.3756,34.3419,34.3503,98328.0
2018-06-20 15:40:00,40.72,40.73,40.68,40.69,107676.0,34.3419,34.3503,34.3081,34.3166,107676.0
2018-06-20 15:45:00,40.69,40.72,40.68,40.72,123568.0,34.3166,34.3419,34.3081,34.3419,123568.0
2018-06-20 15:50:00,40.72,40.72,40.66,40.67,174608.0,34.3419,34.3419,34.2913,34.2997,174608.0
2018-06-20 15:55:00,40.67,40.68,40.64,40.68,421464.0,34.2997,34.3081,34.2744,34.3081,421464.0
2018-06-21 09:30:00,40.66,40.74,40.66,40.66,128952.0,34.2913,34.3587,34.2913,34.2913,128952.0
2018-06-21 09:35:00,40.68,40.72,40.63,40.72,25036.0,34.3081,34.3419,34.266,34.3419,25036.0
2018-06-21 09:40:00,40.73,40.79,40.72,40.77,38876.0,34.3503,34.4009,34.3419,34.384,38876.0
2018-06-21 09:45:00,40.79,40.79,40.67,40.69,23620.0,34.4009,34.4009,34.2997,34.3166,23620.0
2018-06-21 09:50:00,40.69,40.73,40.65,40.68,16212.0,34.3166,34.3503,34.2828,34.3081,16212.0
2018-06-21 09:55:00,40.69,40.74,40.69,40.74,9380.0,34.3166,34.3587,34.3166,34.3587,9380.0
2018-06-21 10:00:00,40.76,40.83,40.74,40.82,39276.0,34.3756,34.4346,34.3587,34.4262,39276.0
2018-06-21 10:05:00,40.83,40.86,40.81,40.86,28416.0,34.4346,34.4599,34.4178,34.4599,28416.0
2018-06-21 10:10:00,40.86,40.86,40.8,40.86,25600.0,34.4599,34.4599,34.4093,34.4599,25600.0
2018-06-21 10:15:00,40.86,40.9,40.81,40.89,14892.0,34.4599,34.4937,34.4178,34.4852,14892.0
2018-06-21 10:20:00,40.91,40.92,40.84,40.89,32956.0,34.5021,34.5105,34.4431,34.4852,32956.0
2018-06-21 10:25:00,40.91,40.99,40.91,40.97,35332.0,34.5021,34.5696,34.5021,34.5527,35332.0
2018-06-21 10:30:00,40.98,40.99,40.92,40.97,44696.0,34.5611,34.5696,34.5105,34.5527,44696.0
2018-06-21 10:35:00,40.96,41.01,40.94,40.96,78476.0,34.5443,34.5864,34.5274,34.5443,78476.0
2018-06-21 10:40:00,40.96,41.06,40.95,41.04,47912.0,34.5443,34.6286,34.5358,34.6117,47912.0
2018-06-21 10:45:00,41.03,41.1,41.03,41.09,44572.0,34.6033,34.6623,34.6033,34.6539,44572.0
2018-06-21 10:50:00,41.09,41.14,41.08,41.08,148608.0,34.6539,34.6961,34.6455,34.6455,148608.0
2018-06-21 10:55:00,41.07,41.08,41.01,41.02,82880.0,34.637,34.6455,34.5864,34.5949,82880.0
2018-06-21 11:00:00,41.02,41.07,41.01,41.03,56476.0,34.5949,34.637,34.5864,34.6033,56476.0
2018-06-21 11:05:00,41.04,41.11,41.04,41.09,50176.0,34.6117,34.6708,34.6117,34.6539,50176.0
2018-06-21 11:10:00,41.1,41.1,41.05,41.07,88864.0,34.6623,34.6623,34.6202,34.637,88864.0
2018-06-21 11:15:00,41.07,41.09,41.02,41.05,62208.0,34.637,34.6539,34.5949,34.6202,62208.0
2018-06-21 11:20:00,41.06,41.06,41.0,41.01,83408.0,34.6286,34.6286,34.578,34.5864,83408.0
2018-06-21 11:25:00,41.01,41.03,40.97,41.01,57796.0,34.5864,34.6033,34.5527,34.5864,57796.0
2018-06-21 11:30:00,41.02,41.06,41.01,41.06,40348.0,34.5949,34.6286,34.5864,34.6286,40348.0
2018-06-21 11:35:00,41.06,41.06,41.0,41.0,49208.0,34.6286,34.6286,34.578,34.578,49208.0
2018-06-21 11:40:00,41.0,41.02,40.97,41.02,47204.0,34.578,34.5949,34.5527,34.5949,47204.0
2018-06-21 11:45:00,41.01,41.02,40.99,40.99,69936.0,34.5864,34.5949,34.5696,34.5696,69936.0
2018-06-21 11:50:00,40.99,41.0,40.95,40.99,115532.0,34.5696,34.578,34.5358,34.5696,115532.0
2018-06-21 11:55:00,40.99,40.99,40.91,40.92,68064.0,34.5696,34.5696,34.5021,34.5105,68064.0
2018-06-21 12:00:00,40.93,41.01,40.93,40.99,82372.0,34.519,34.5864,34.519,34.5696,82372.0
2018-06-21 12:05:00,40.99,40.99,40.94,40.96,59756.0,34.5696,34.5696,34.5274,34.5443,59756.0
2018-06-21 12:10:00,40.96,40.96,40.9,40.91,37200.0,34.5443,34.5443,34.4937,34.5021,37200.0
2018-06-21 12:15:00,40.91,40.97,40.9,40.97,53212.0,34.5021,34.5527,34.4937,34.5527,53212.0
2018-06-21 12:20:00,40.97,40.97,40.94,40.96,33888.0,34.5527,34.5527,34.5274,34.5443,33888.0
2018-06-21 12:25:00,40.96,40.97,40.96,40.96,35712.0,34.5443,34.5527,34.5443,34.5443,35712.0
2018-06-21 12:30:00,40.96,41.0,40.94,40.99,90476.0,34.5443,34.578,34.5274,34.5696,90476.0
2018-06-21 12:35:00,40.99,41.03,40.97,41.02,42144.0,34.5696,34.6033,34.5527,34.5949,42144.0
2018-06-21 12:40:00,41.02,41.03,41.01,41.03,32620.0,34.5949,34.6033,34.5864,34.6033,32620.0
2018-06-21 12:45:00,41.02,41.03,40.97,40.97,66836.0,34.5949,34.6033,34.5527,34.5527,66836.0
2018-06-21 12:50:00,40.98,40.99,40.96,40.98,40736.0,34.5611,34.5696,34.5443,34.5611,40736.0
2018-06-21 12:55:00,40.98,41.0,40.96,40.98,56140.0,34.5611,34.578,34.5443,34.5611,56140.0
2018-06-21 13:00:00,40.98,40.99,40.92,40.92,24620.0,34.5611,34.5696,34.5105,34.5105,24620.0
2018-06-21 13:05:00,40.92,40.95,40.9,40.9,22248.0,34.5105,34.5358,34.4937,34.4937,22248.0
2018-06-21 13:10:00,40.9,40.94,40.9,40.94,20124.0,34.4937,34.5274,34.4937,34.5274,20124.0
2018-06-21 13:15:00,40.94,40.94,40.91,40.92,26960.0,34.5274,34.5274,34.5021,34.5105,26960.0
2018-06-21 13:20:00,40.92,40.94,40.92,40.92,22752.0,34.5105,34.5274,34.5105,34.5105,22752.0
2018-06-21 13:25:00,40.92,40.93,40.9,40.91,10400.0,34.5105,34.519,34.4937,34.5021,10400.0
2018-06-21 13:30:00,40.9,40.94,40.87,40.92,24068.0,34.4937,34.5274,34.4684,34.5105,24068.0
2018-06-21 13:35:00,40.92,40.93,40.9,40.92,49668.0,34.5105,34.519,34.4937,34.5105,49668.0
2018-06-21 13:40:00,40.92,40.93,40.91,40.92,9200.0,34.5105,34.519,34.5021,34.5105,9200.0
2018-06-21 13:45:00,40.94,40.97,40.93,40.96,16152.0,34.5274,34.5527,34.519,34.5443,16152.0
2018-06-21 13:50:00,40.97,40.98,40.93,40.97,33176.0,34.5527,34.5611,34.519,34.5527,33176.0
2018-06-21 13:55:00,40.97,40.97,40.92,40.95,27188.0,34.5527,34.5527,34.5105,34.5358,27188.0
2018-06-21 14:00:00,40.96,40.97,40.95,40.95,42892.0,34.5443,34.5527,34.5358,34.5358,42892.0
2018-06-21 14:05:00,40.95,40.98,40.94,40.97,44888.0,34.5358,34.5611,34.5274,34.5527,44888.0
2018-06-21 14:10:00,40.97,40.97,40.96,40.97,17100.0,34.5527,34.5527,34.5443,34.5527,17100.0
2018-06-21 14:15:00,40.97,41.0,40.97,40.97,27828.0,34.5527,34.578,34.5527,34.5527,27828.0
2018-06-21 14:20:00,40.97,40.99,40.95,40.95,28184.0,34.5527,34.5696,34.5358,34.5358,28184.0
2018-06-21 14:25:00,40.95,40.97,40.92,40.97,19316.0,34.5358,34.5527,34.5105,34.5527,19316.0
2018-06-21 14:30:00,40.96,40.97,40.93,40.95,25944.0,34.5443,34.5527,34.519,34.5358,25944.0
2018-06-21 14:35:00,40.96,40.97,40.89,40.89,50668.0,34.5443,34.5527,34.4852,34.4852,50668.0
2018-06-21 14:40:00,40.9,40.91,40.85,40.86,40732.0,34.4937,34.5021,34.4515,34.4599,40732.0
2018-06-21 14:45:00,40.86,40.87,40.84,40.86,23668.0,34.4599,34.4684,34.4431,34.4599,23668.0
2018-06-21 14:50:00,40.85,40.86,40.76,40.8,46052.0,34.4515,34.4599,34.3756,34.4093,46052.0
2018-06-21 14:55:00,40.8,40.85,40.78,40.83,27848.0,34.4093,34.4515,34.3925,34.4346,27848.0
2018-06-21 15:00:00,40.83,40.83,40.79,40.79,36316.0,34.4346,34.4346,34.4009,34.4009,36316.0
2018-06-21 15:05:00,40.79,40.81,40.76,40.78,54116.0,34.4009,34.4178,34.3756,34.3925,54116.0
2018-06-21 15:10:00,40.79,40.83,40.77,40.83,32988.0,34.4009,34.4346,34.384,34.4346,32988.0
2018-06-21 15:15:00,40.82,40.82,40.8,40.8,32044.0,34.4262,34.4262,34.4093,34.4093,32044.0
2018-06-21 15:20:00,40.81,40.81,40.77,40.78,50932.0,34.4178,34.4178,34.384,34.3925,50932.0
2018-06-21 15:25:00,40.79,40.81,40.79,40.81,29596.0,34.4009,34.4178,34.4009,34.4178,29596.0
2018-06-21 15:30:00,40.8,40.8,40.73,40.74,68856.0,34.4093,34.4093,34.3503,34.3587,68856.0
2018-06-21 15:35:00,40.74,40.79,40.74,40.77,64900.0,34.3587,34.4009,34.3587,34.384,64900.0
2018-06-21 15:40:00,40.77,40.8,40.74,40.77,79164.0,34.384,34.4093,34.3587,34.384,79164.0
2018-06-21 15:45:00,40.77,40.85,40.77,40.84,82300.0,34.384,34.4515,34.384,34.4431,82300.0
2018-06-21 15:50:00,40.84,40.87,40.83,40.86,112496.0,34.4431,34.4684,34.4346,34.4599,112496.0
2018-06-21 15:55:00,40.86,40.88,40.84,40.85,387816.0,34.4599,34.4768,34.4431,34.4515,387816.0
2018-06-22 09:30:00,40.91,40.91,40.74,40.78,96568.0,34.5021,34.5021,34.3587,34.3925,96568.0
2018-06-22 09:35:00,40.8,40.83,40.76,40.8,38648.0,34.4093,34.4346,34.3756,34.4093,38648.0
2018-06-22 09:40:00,40.82,40.88,40.79,40.8,47024.0,34.4262,34.4768,34.4009,34.4093,47024.0
2018-06-22 09:45:00,40.79,40.88,40.76,40.81,34356.0,34.4009,34.4768,34.3756,34.4178,34356.0
2018-06-22 09:50:00,40.79,40.84,40.75,40.78,36708.0,34.4009,34.4431,34.3672,34.3925,36708.0
2018-06-22 09:55:00,40.78,40.78,40.7,40.71,35236.0,34.3925,34.3925,34.325,34.3334,35236.0
2018-06-22 10:00:00,40.71,40.78,40.71,40.78,47576.0,34.3334,34.3925,34.3334,34.3925,47576.0
2018-06-22 10:05:00,40.78,40.88,40.78,40.81,62444.0,34.3925,34.4768,34.3925,34.4178,62444.0
2018-06-22 10:10:00,40.81,40.83,40.73,40.74,51388.0,34.4178,34.4346,34.3503,34.3587,51388.0
2018-06-22 10:15:00,40.75,40.82,40.75,40.79,92576.0,34.3672,34.4262,34.3672,34.4009,92576.0
2018-06-22 10:20:00,40.79,40.89,40.77,40.89,131132.0,34.4009,34.4852,34.384,34.4852,131132.0
2018-06-22 10:25:00,40.88,40.92,40.87,40.92,31340.0,34.4768,34.5105,34.4684,34.5105,31340.0
2018-06-22 10:30:00,40.91,40.91,40.84,40.85,65312.0,34.5021,34.5021,34.4431,34.4515,65312.0
2018-06-22 10:35:00,40.85,40.98,40.85,40.98,36592.0,34.4515,34.5611,34.4515,34.5611,36592.0
2018-06-22 10:40:00,40.97,40.99,40.95,40.99,39584.0,34.5527,34.5696,34.5358,34.5696,39584.0
2018-06-22 10:45:00,41.0,41.01,40.88,40.9,31732.0,34.578,34.5864,34.4768,34.4937,31732.0
2018-06-22 10:50:00,40.89,40.93,40.87,40.93,35600.0,34.4852,34.519,34.4684,34.519,35600.0
2018-06-22 10:55:00,40.94,40.96,40.9,40.93,24352.0,34.5274,34.5443,34.4937,34.519,24352.0
2018-06-22 11:00:00,40.91,40.95,40.91,40.94,20760.0,34.5021,34.5358,34.5021,34.5274,20760.0
2018-06-22 11:05:00,40.94,40.97,40.88,40.9,28780.0,34.5274,34.5527,34.4768,34.4937,28780.0
2018-06-22 11:10:00,40.9,40.94,40.89,40.94,17340.0,34.4937,34.5274,34.4852,34.5274,17340.0
2018-06-22 11:15:00,40.93,40.94,40.89,40.89,27732.0,34.519,34.5274,34.4852,34.4852,27732.0
2018-06-22 11:20:00,40.89,40.91,40.85,40.86,34260.0,34.4852,34.5021,34.4515,34.4599,34260.0
2018-06-22 11:25:00,40.85,40.85,40.79,40.81,17924.0,34.4515,34.4515,34.4009,34.4178,17924.0
2018-06-22 11:30:00,40.82,40.83,40.76,40.83,29092.0,34.4262,34.4346,34.3756,34.4346,29092.0
2018-06-22 11:35:00,40.85,40.9,40.85,40.88,37612.0,34.4515,34.4937,34.4515,34.4768,37612.0
2018-06-22 11:40:00,40.87,40.92,40.87,40.92,26176.0,34.4684,34.5105,34.4684,34.5105,26176.0
2018-06-22 11:45:00,40.91,40.91,40.87,40.88,17800.0,34.5021,34.5021,34.4684,34.4768,17800.0
2018-06-22 11:50:00,40.87,40.9,40.86,40.87,22304.0,34.4684,34.4937,34.4599,34.4684,22304.0
2018-06-22 11:55:00,40.87,40.91,40.86,40.9,27136.0,34.4684,34.5021,34.4599,34.4937,27136.0
2018-06-22 12:00:00,40.9,40.94,40.89,40.9,27388.0,34.4937,34.5274,34.4852,34.4937,27388.0
2018-06-22 12:05:00,40.91,40.91,40.87,40.88,18888.0,34.5021,34.5021,34.4684,34.4768,18888.0
2018-06-22 12:10:00,40.88,40.89,40.87,40.87,24628.0,34.4768,34.4852,34.4684,34.4684,24628.0
2018-06-22 12:15:00,40.86,40.9,40.86,40.9,11200.0,34.4599,34.4937,34.4599,34.4937,11200.0
2018-06-22 12:20:00,40.91,40.93,40.9,40.91,33220.0,34.5021,34.519,34.4937,34.5021,33220.0
2018-06-22 12:25:00,40.91,40.91,40.87,40.88,11300.0,34.5021,34.5021,34.4684,34.4768,11300.0
2018-06-22 12:30:00,40.88,40.92,40.87,40.92,17732.0,34.4768,34.5105,34.4684,34.5105,17732.0
2018-06-22 12:35:00,40.93,40.96,40.92,40.96,35456.0,34.519,34.5443,34.5105,34.5443,35456.0
2018-06-22 12:40:00,40.96,40.96,40.92,40.93,16848.0,34.5443,34.5443,34.5105,34.519,16848.0
2018-06-22 12:45:00,40.93,40.97,40.92,40.96,33444.0,34.519,34.5527,34.5105,34.5443,33444.0
2018-06-22 12:50:00,40.96,40.99,40.95,40.99,20492.0,34.5443,34.5696,34.5358,34.5696,20492.0
2018-06-22 12:55:00,40.98,40.99,40.95,40.97,20744.0,34.5611,34.5696,34.5358,34.5527,20744.0
2018-06-22 13:00:00,40.96,40.98,40.93,40.95,17600.0,34.5443,34.5611,34.519,34.5358,17600.0
2018-06-22 13:05:00,40.95,40.99,40.94,40.95,29596.0,34.5358,34.5696,34.5274,34.5358,29596.0
2018-06-22 13:10:00,40.95,40.99,40.95,40.99,15304.0,34.5358,34.5696,34.5358,34.5696,15304.0
2018-06-22 13:15:00,40.99,41.0,40.97,40.99,29092.0,34.5696,34.578,34.5527,34.5696,29092.0
2018-06-22 13:20:00,40.99,41.0,40.93,40.93,37268.0,34.5696,34.578,34.519,34.519,37268.0
2018-06-22 13:25:00,40.94,40.95,40.92,40.93,15732.0,34.5274,34.5358,34.5105,34.519,15732.0
2018-06-22 13:30:00,40.93,40.95,40.92,40.95,20884.0,34.519,34.5358,34.5105,34.5358,20884.0
2018-06-22 13:35:00,40.95,40.96,40.92,40.93,55108.0,34.5358,34.5443,34.5105,34.519,55108.0
2018-06-22 13:40:00,40.92,40.95,40.92,40.95,17708.0,34.5105,34.5358,34.5105,34.5358,17708.0
2018-06-22 13:45:00,40.94,40.97,40.93,40.94,22124.0,34.5274,34.5527,34.519,34.5274,22124.0
2018-06-22 13:50:00,40.94,40.99,40.93,40.99,15724.0,34.5274,34.5696,34.519,34.5696,15724.0
2018-06-22 13:55:00,40.99,40.99,40.96,40.98,36196.0,34.5696,34.5696,34.5443,34.5611,36196.0
2018-06-22 14:00:00,40.97,41.0,40.97,40.98,40640.0,34.5527,34.578,34.5527,34.5611,40640.0
2018-06-22 14:05:00,40.98,41.0,40.96,40.98,54600.0,34.5611,34.578,34.5443,34.5611,54600.0
2018-06-22 14:10:00,40.99,41.01,40.98,40.99,38176.0,34.5696,34.5864,34.5611,34.5696,38176.0
2018-06-22 14:15:00,40.99,40.99,40.98,40.98,34552.0,34.5696,34.5696,34.5611,34.5611,34552.0
2018-06-22 14:20:00,40.99,41.01,40.98,40.99,52988.0,34.5696,34.5864,34.5611,34.5696,52988.0
2018-06-22 14:25:00,40.99,40.99,40.94,40.96,33440.0,34.5696,34.5696,34.5274,34.5443,33440.0
2018-06-22 14:30:00,40.96,40.96,40.89,40.91,48904.0,34.5443,34.5443,34.4852,34.5021,48904.0
2018-06-22 14:35:00,40.91,40.92,40.9,40.91,24308.0,34.5021,34.5105,34.4937,34.5021,24308.0
2018-06-22 14:40:00,40.9,40.93,40.89,40.93,34672.0,34.4937,34.519,34.4852,34.519,34672.0
2018-06-22 14:45:00,40.93,40.94,40.92,40.93,26024.0,34.519,34.5274,34.5105,34.519,26024.0
2018-06-22 14:50:00,40.93,40.94,40.92,40.94,43940.0,34.519,34.5274,34.5105,34.5274,43940.0
2018-06-22 14:55:00,40.94,40.95,40.92,40.94,36000.0,34.5274,34.5358,34.5105,34.5274,36000.0
2018-06-22 15:00:00,40.94,40.95,40.92,40.94,51180.0,34.5274,34.5358,34.5105,34.5274,51180.0
2018-06-22 15:05:00,40.95,40.95,40.93,40.94,31856.0,34.5358,34.5358,34.519,34.5274,31856.0
2018-06-22 15:10:00,40.94,40.97,40.93,40.97,60820.0,34.5274,34.5527,34.519,34.5527,60820.0
2018-06-22 15:15:00,40.97,41.0,40.96,40.96,60860.0,34.5527,34.578,34.5443,34.5443,60860.0
2018-06-22 15:20:00,40.97,41.02,40.96,41.02,41884.0,34.5527,34.5949,34.5443,34.5949,41884.0
2018-06-22 15:25:00,41.02,41.05,41.0,41.0,76708.0,34.5949,34.6202,34.578,34.578,76708.0
2018-06-22 15:30:00,41.0,41.01,40.97,40.99,130276.0,34.578,34.5864,34.5527,34.5696,130276.0
2018-06-22 15:35:00,41.0,41.0,40.96,41.0,145688.0,34.578,34.578,34.5443,34.578,145688.0
2018-06-22 15:40:00,41.0,41.01,40.94,40.97,345264.0,34.578,34.5864,34.5274,34.5527,345264.0
2018-06-22 15:45:00,40.97,41.0,40.96,40.99,251880.0,34.5527,34.578,34.5443,34.5696,251880.0
2018-06-22 15:50:00,40.98,41.08,40.98,41.07,285960.0,34.5611,34.6455,34.5611,34.637,285960.0
2018-06-22 15:55:00,41.07,41.11,41.01,41.04,1100792.0,34.637,34.6708,34.5864,34.6117,1100792.0
2018-06-25 09:30:00,41.24,41.27,41.1,41.17,159208.0,34.7804,34.8057,34.6623,34.7214,159208.0
2018-06-25 09:35:00,41.18,41.27,41.15,41.27,23556.0,34.7298,34.8057,34.7045,34.8057,23556.0
2018-06-25 09:40:00,41.27,41.35,41.22,41.28,62240.0,34.8057,34.8732,34.7636,34.8142,62240.0
2018-06-25 09:45:00,41.3,41.34,41.22,41.24,38124.0,34.831,34.8648,34.7636,34.7804,38124.0
2018-06-25 09:50:00,41.26,41.41,41.26,41.38,50316.0,34.7973,34.9238,34.7973,34.8985,50316.0
2018-06-25 09:55:00,41.39,41.42,41.34,41.34,23012.0,34.9069,34.9322,34.8648,34.8648,23012.0
2018-06-25 10:00:00,41.35,41.35,41.26,41.26,73380.0,34.8732,34.8732,34.7973,34.7973,73380.0
2018-06-25 10:05:00,41.26,41.29,41.23,41.29,25900.0,34.7973,34.8226,34.772,34.8226,25900.0
2018-06-25 10:10:00,41.29,41.4,41.27,41.4,61772.0,34.8226,34.9154,34.8057,34.9154,61772.0
2018-06-25 10:15:00,41.4,41.4,41.34,41.4,56944.0,34.9154,34.9154,34.8648,34.9154,56944.0
2018-06-25 10:20:00,41.4,41.46,41.39,41.42,64740.0,34.9154,34.966,34.9069,34.9322,64740.0
2018-06-25 10:25:00,41.41,41.48,41.4,41.45,42640.0,34.9238,34.9828,34.9154,34.9575,42640.0
2018-06-25 10:30:00,41.47,41.54,41.45,41.54,56396.0,34.9744,35.0334,34.9575,35.0334,56396.0
2018-06-25 10:35:00,41.54,41.56,41.47,41.53,53224.0,35.0334,35.0503,34.9744,35.025,53224.0
2018-06-25 10:40:00,41.52,41.61,41.52,41.58,63120.0,35.0166,35.0925,35.0166,35.0672,63120.0
2018-06-25 10:45:00,41.59,41.65,41.59,41.62,70656.0,35.0756,35.1262,35.0756,35.1009,70656.0
2018-06-25 10:50:00,41.62,41.65,41.59,41.62,66432.0,35.1009,35.1262,35.0756,35.1009,66432.0
2018-06-25 10:55:00,41.62,41.62,41.57,41.62,50492.0,35.1009,35.1009,35.0587,35.1009,50492.0
2018-06-25 11:00:00,41.62,41.65,41.58,41.64,24124.0,35.1009,35.1262,35.0672,35.1178,24124.0
2018-06-25 11:05:00,41.63,41.63,41.57,41.61,50304.0,35.1093,35.1093,35.0587,35.0925,50304.0
2018-06-25 11:10:00,41.61,41.71,41.61,41.67,122464.0,35.0925,35.1768,35.0925,35.1431,122464.0
2018-06-25 11:15:00,41.67,41.71,41.65,41.69,40164.0,35.1431,35.1768,35.1262,35.1599,40164.0
2018-06-25 11:20:00,41.68,41.69,41.59,41.62,36816.0,35.1515,35.1599,35.0756,35.1009,36816.0
2018-06-25 11:25:00,41.62,41.63,41.59,41.63,38564.0,35.1009,35.1093,35.0756,35.1093,38564.0
2018-06-25 11:30:00,41.63,41.63,41.52,41.56,63956.0,35.1093,35.1093,35.0166,35.0503,63956.0
2018-06-25 11:35:00,41.54,41.56,41.48,41.48,97328.0,35.0334,35.0503,34.9828,34.9828,97328.0
2018-06-25 11:40:00,41.48,41.51,41.45,41.45,45244.0,34.9828,35.0081,34.9575,34.9575,45244.0
2018-06-25 11:45:00,41.45,41.54,41.45,41.52,63580.0,34.9575,35.0334,34.9575,35.0166,63580.0
2018-06-25 11:50:00,41.52,41.53,41.49,41.52,40168.0,35.0166,35.025,34.9913,35.0166,40168.0
2018-06-25 11:55:00,41.52,41.52,41.45,41.46,38464.0,35.0166,35.0166,34.9575,34.966,38464.0
2018-06-25 12:00:00,41.46,41.47,41.36,41.37,47272.0,34.966,34.9744,34.8816,34.8901,47272.0
2018-06-25 12:05:00,41.38,41.42,41.34,41.41,53396.0,34.8985,34.9322,34.8648,34.9238,53396.0
2018-06-25 12:10:00,41.4,41.45,41.36,41.44,58140.0,34.9154,34.9575,34.8816,34.9491,58140.0
2018-06-25 12:15:00,41.43,41.46,41.38,41.39,46624.0,34.9407,34.966,34.8985,34.9069,46624.0
2018-06-25 12:20:00,41.39,41.4,41.36,41.38,60408.0,34.9069,34.9154,34.8816,34.8985,60408.0
2018-06-25 12:25:00,41.38,41.51,41.38,41.5,51012.0,34.8985,35.0081,34.8985,34.9997,51012.0
2018-06-25 12:30:00,41.5,41.54,41.48,41.51,34276.0,34.9997,35.0334,34.9828,35.0081,34276.0
2018-06-25 12:35:00,41.52,41.58,41.52,41.58,42856.0,35.0166,35.0672,35.0166,35.0672,42856.0
2018-06-25 12:40:00,41.58,41.6,41.57,41.6,27512.0,35.0672,35.084,35.0587,35.084,27512.0
2018-06-25 12:45:00,41.6,41.64,41.6,41.63,92156.0,35.084,35.1178,35.084,35.1093,92156.0
2018-06-25 12:50:00,41.63,41.65,41.62,41.65,31104.0,35.1093,35.1262,35.1009,35.1262,31104.0
2018-06-25 12:55:00,41.63,41.7,41.63,41.69,21472.0,35.1093,35.1684,35.1093,35.1599,21472.0
2018-06-25 13:00:00,41.69,41.69,41.63,41.65,23220.0,35.1599,35.1599,35.1093,35.1262,23220.0
2018-06-25 13:05:00,41.63,41.63,41.59,41.59,16828.0,35.1093,35.1093,35.0756,35.0756,16828.0
2018-06-25 13:10:00,41.6,41.62,41.57,41.59,24340.0,35.084,35.1009,35.0587,35.0756,24340.0
2018-06-25 13:15:00,41.6,41.63,41.58,41.62,48404.0,35.084,35.1093,35.0672,35.1009,48404.0
2018-06-25 13:20:00,41.63,41.65,41.61,41.61,27184.0,35.1093,35.1262,35.0925,35.0925,27184.0
2018-06-25 13:25:00,41.6,41.63,41.58,41.62,28252.0,35.084,35.1093,35.0672,35.1009,28252.0
2018-06-25 13:30:00,41.61,41.66,41.59,41.66,32916.0,35.0925,35.1346,35.0756,35.1346,32916.0
2018-06-25 13:35:00,41.67,41.7,41.65,41.65,27000.0,35.1431,35.1684,35.1262,35.1262,27000.0
2018-06-25 13:40:00,41.65,41.67,41.63,41.64,55772.0,35.1262,35.1431,35.1093,35.1178,55772.0
2018-06-25 13:45:00,41.64,41.69,41.63,41.67,106032.0,35.1178,35.1599,35.1093,35.1431,106032.0
2018-06-25 13:50:00,41.68,41.68,41.6,41.62,29880.0,35.1515,35.1515,35.084,35.1009,29880.0
2018-06-25 13:55:00,41.61,41.66,41.58,41.64,33412.0,35.0925,35.1346,35.0672,35.1178,33412.0
2018-06-25 14:00:00,41.63,41.64,41.6,41.63,37836.0,35.1093,35.1178,35.084,35.1093,37836.0
2018-06-25 14:05:00,41.63,41.65,41.61,41.63,47488.0,35.1093,35.1262,35.0925,35.1093,47488.0
2018-06-25 14:10:00,41.64,41.66,41.63,41.65,31604.0,35.1178,35.1346,35.1093,35.1262,31604.0
2018-06-25 14:15:00,41.65,41.65,41.6,41.6,39392.0,35.1262,35.1262,35.084,35.084,39392.0
2018-06-25 14:20:00,41.6,41.61,41.57,41.58,26112.0,35.084,35.0925,35.0587,35.0672,26112.0
2018-06-25 14:25:00,41.58,41.59,41.55,41.58,111284.0,35.0672,35.0756,35.0419,35.0672,111284.0
2018-06-25 14:30:00,41.59,41.63,41.57,41.6,42060.0,35.0756,35.1093,35.0587,35.084,42060.0
2018-06-25 14:35:00,41.59,41.6,41.56,41.59,28972.0,35.0756,35.084,35.0503,35.0756,28972.0
2018-06-25 14:40:00,41.58,41.61,41.57,41.58,49268.0,35.0672,35.0925,35.0587,35.0672,49268.0
2018-06-25 14:45:00,41.57,41.63,41.55,41.63,38000.0,35.0587,35.1093,35.0419,35.1093,38000.0
2018-06-25 14:50:00,41.63,41.67,41.59,41.6,79956.0,35.1093,35.1431,35.0756,35.084,79956.0
2018-06-25 14:55:00,41.6,41.63,41.59,41.6,30800.0,35.084,35.1093,35.0756,35.084,30800.0
2018-06-25 15:00:00,41.61,41.62,41.59,41.59,31020.0,35.0925,35.1009,35.0756,35.0756,31020.0
2018-06-25 15:05:00,41.6,41.64,41.6,41.64,96980.0,35.084,35.1178,35.084,35.1178,96980.0
2018-06-25 15:10:00,41.64,41.64,41.57,41.57,35380.0,35.1178,35.1178,35.0587,35.0587,35380.0
2018-06-25 15:15:00,41.56,41.66,41.55,41.65,32040.0,35.0503,35.1346,35.0419,35.1262,32040.0
2018-06-25 15:20:00,41.65,41.66,41.62,41.66,34396.0,35.1262,35.1346,35.1009,35.1346,34396.0
2018-06-25 15:25:00,41.66,41.67,41.6,41.6,48068.0,35.1346,35.1431,35.084,35.084,48068.0
2018-06-25 15:30:00,41.61,41.66,41.59,41.65,50852.0,35.0925,35.1346,35.0756,35.1262,50852.0
2018-06-25 15:35:00,41.65,41.7,41.65,41.69,137700.0,35.1262,35.1684,35.1262,35.1599,137700.0
2018-06-25 15:40:00,41.69,41.71,41.63,41.67,89844.0,35.1599,35.1768,35.1093,35.1431,89844.0
2018-06-25 15:45:00,41.66,41.68,41.6,41.6,79524.0,35.1346,35.1515,35.084,35.084,79524.0
2018-06-25 15:50:00,41.6,41.65,41.59,41.63,130372.0,35.084,35.1262,35.0756,35.1093,130372.0
2018-06-25 15:55:00,41.63,41.65,41.59,41.6,450356.0,35.1093,35.1262,35.0756,35.084,450356.0
2018-06-26 09:30:00,41.58,41.8,41.58,41.76,185996.0,35.0672,35.2527,35.0672,35.219,185996.0
2018-06-26 09:35:00,41.73,41.78,41.66,41.76,126516.0,35.1937,35.2358,35.1346,35.219,126516.0
2018-06-26 09:40:00,41.76,41.77,41.66,41.76,66008.0,35.219,35.2274,35.1346,35.219,66008.0
2018-06-26 09:45:00,41.74,41.76,41.65,41.69,45056.0,35.2021,35.219,35.1262,35.1599,45056.0
2018-06-26 09:50:00,41.7,41.75,41.7,41.72,30636.0,35.1684,35.2105,35.1684,35.1852,30636.0
2018-06-26 09:55:00,41.73,41.78,41.72,41.77,63468.0,35.1937,35.2358,35.1852,35.2274,63468.0
2018-06-26 10:00:00,41.77,41.77,41.69,41.75,49968.0,35.2274,35.2274,35.1599,35.2105,49968.0
2018-06-26 10:05:00,41.75,41.85,41.72,41.84,73400.0,35.2105,35.2949,35.1852,35.2864,73400.0
2018-06-26 10:10:00,41.85,41.92,41.85,41.88,86164.0,35.2949,35.3539,35.2949,35.3202,86164.0
2018-06-26 10:15:00,41.88,41.88,41.81,41.84,66028.0,35.3202,35.3202,35.2611,35.2864,66028.0
2018-06-26 10:20:00,41.85,41.93,41.85,41.91,54864.0,35.2949,35.3623,35.2949,35.3455,54864.0
2018-06-26 10:25:00,41.92,41.95,41.9,41.91,42840.0,35.3539,35.3792,35.337,35.3455,42840.0
2018-06-26 10:30:00,41.9,41.92,41.85,41.88,75400.0,35.337,35.3539,35.2949,35.3202,75400.0
2018-06-26 10:35:00,41.89,41.99,41.88,41.9,139640.0,35.3286,35.4129,35.3202,35.337,139640.0
2018-06-26 10:40:00,41.9,41.99,41.9,41.96,44408.0,35.337,35.4129,35.337,35.3876,44408.0
2018-06-26 10:45:00,41.98,41.98,41.87,41.89,54340.0,35.4045,35.4045,35.3117,35.3286,54340.0
2018-06-26 10:50:00,41.9,41.92,41.84,41.92,25800.0,35.337,35.3539,35.2864,35.3539,25800.0
2018-06-26 10:55:00,41.91,41.98,41.88,41.98,31600.0,35.3455,35.4045,35.3202,35.4045,31600.0
2018-06-26 11:00:00,41.97,41.99,41.93,41.99,66852.0,35.3961,35.4129,35.3623,35.4129,66852.0
2018-06-26 11:05:00,41.99,42.02,41.91,42.02,128256.0,35.4129,35.4382,35.3455,35.4382,128256.0
2018-06-26 11:10:00,42.01,42.03,41.96,41.96,95172.0,35.4298,35.4467,35.3876,35.3876,95172.0
2018-06-26 11:15:00,41.96,42.02,41.95,41.96,121184.0,35.3876,35.4382,35.3792,35.3876,121184.0
2018-06-26 11:20:00,41.96,42.02,41.95,42.01,92360.0,35.3876,35.4382,35.3792,35.4298,92360.0
2018-06-26 11:25:00,42.01,42.05,41.97,42.04,87720.0,35.4298,35.4635,35.3961,35.4551,87720.0
2018-06-26 11:30:00,42.03,42.08,41.99,42.01,93176.0,35.4467,35.4888,35.4129,35.4298,93176.0
2018-06-26 11:35:00,42.01,42.08,42.01,42.07,67712.0,35.4298,35.4888,35.4298,35.4804,67712.0
2018-06-26 11:40:00,42.06,42.06,41.99,42.03,85924.0,35.472,35.472,35.4129,35.4467,85924.0
2018-06-26 11:45:00,42.04,42.04,41.96,41.97,56640.0,35.4551,35.4551,35.3876,35.3961,56640.0
2018-06-26 11:50:00,41.97,42.03,41.97,42.01,58804.0,35.3961,35.4467,35.3961,35.4298,58804.0
2018-06-26 11:55:00,42.01,42.02,41.96,42.01,65728.0,35.4298,35.4382,35.3876,35.4298,65728.0
2018-06-26 12:00:00,42.01,42.02,41.95,41.98,62404.0,35.4298,35.4382,35.3792,35.4045,62404.0
2018-06-26 12:05:00,41.97,41.98,41.95,41.98,68940.0,35.3961,35.4045,35.3792,35.4045,68940.0
2018-06-26 12:10:00,41.98,41.99,41.93,41.98,68472.0,35.4045,35.4129,35.3623,35.4045,68472.0
2018-06-26 12:15:00,41.98,42.0,41.95,42.0,39836.0,35.4045,35.4214,35.3792,35.4214,39836.0
2018-06-26 12:20:00,41.99,42.0,41.97,42.0,38044.0,35.4129,35.4214,35.3961,35.4214,38044.0
2018-06-26 12:25:00,41.99,42.01,41.98,42.0,79856.0,35.4129,35.4298,35.4045,35.4214,79856.0
2018-06-26 12:30:00,42.0,42.01,41.98,41.99,75772.0,35.4214,35.4298,35.4045,35.4129,75772.0
2018-06-26 12:35:00,41.99,42.0,41.97,41.97,31704.0,35.4129,35.4214,35.3961,35.3961,31704.0
2018-06-26 12:40:00,41.96,42.01,41.95,41.99,87452.0,35.3876,35.4298,35.3792,35.4129,87452.0
2018-06-26 12:45:00,41.98,41.99,41.96,41.98,39724.0,35.4045,35.4129,35.3876,35.4045,39724.0
2018-06-26 12:50:00,41.98,42.0,41.95,41.99,41648.0,35.4045,35.4214,35.3792,35.4129,41648.0
2018-06-26 12:55:00,42.0,42.01,41.99,41.99,89152.0,35.4214,35.4298,35.4129,35.4129,89152.0
2018-06-26 13:00:00,42.0,42.0,41.94,41.94,29620.0,35.4214,35.4214,35.3708,35.3708,29620.0
2018-06-26 13:05:00,41.95,42.01,41.94,42.0,45140.0,35.3792,35.4298,35.3708,35.4214,45140.0
2018-06-26 13:10:00,41.98,42.01,41.97,42.01,47240.0,35.4045,35.4298,35.3961,35.4298,47240.0
2018-06-26 13:15:00,42.01,42.02,41.98,41.98,51148.0,35.4298,35.4382,35.4045,35.4045,51148.0
2018-06-26 13:20:00,41.97,42.05,41.97,42.03,73476.0,35.3961,35.4635,35.3961,35.4467,73476.0
2018-06-26 13:25:00,42.02,42.05,41.99,42.02,56872.0,35.4382,35.4635,35.4129,35.4382,56872.0
2018-06-26 13:30:00,42.02,42.02,41.96,41.99,42252.0,35.4382,35.4382,35.3876,35.4129,42252.0
2018-06-26 13:35:00,41.99,42.0,41.96,41.98,76828.0,35.4129,35.4214,35.3876,35.4045,76828.0
2018-06-26 13:40:00,41.99,41.99,41.97,41.98,23916.0,35.4129,35.4129,35.3961,35.4045,23916.0
2018-06-26 13:45:00,41.99,41.99,41.94,41.95,27044.0,35.4129,35.4129,35.3708,35.3792,27044.0
2018-06-26 13:50:00,41.95,41.98,41.93,41.97,37520.0,35.3792,35.4045,35.3623,35.3961,37520.0
2018-06-26 13:55:00,41.98,41.98,41.94,41.97,21348.0,35.4045,35.4045,35.3708,35.3961,21348.0
2018-06-26 14:00:00,41.97,41.97,41.92,41.92,36404.0,35.3961,35.3961,35.3539,35.3539,36404.0
2018-06-26 14:05:00,41.93,41.95,41.91,41.93,38900.0,35.3623,35.3792,35.3455,35.3623,38900.0
2018-06-26 14:10:00,41.94,41.94,41.87,41.89,32320.0,35.3708,35.3708,35.3117,35.3286,32320.0
2018-06-26 14:15:00,41.89,41.9,41.86,41.89,26920.0,35.3286,35.337,35.3033,35.3286,26920.0
2018-06-26 14:20:00,41.89,41.89,41.84,41.85,55576.0,35.3286,35.3286,35.2864,35.2949,55576.0
2018-06-26 14:25:00,41.85,41.87,41.83,41.83,53860.0,35.2949,35.3117,35.278,35.278,53860.0
2018-06-26 14:30:00,41.84,41.85,41.79,41.8,62976.0,35.2864,35.2949,35.2443,35.2527,62976.0
2018-06-26 14:35:00,41.81,41.85,41.81,41.84,48936.0,35.2611,35.2949,35.2611,35.2864,48936.0
2018-06-26 14:40:00,41.84,41.84,41.8,41.8,39276.0,35.2864,35.2864,35.2527,35.2527,39276.0
2018-06-26 14:45:00,41.81,41.82,41.79,41.8,47536.0,35.2611,35.2696,35.2443,35.2527,47536.0
2018-06-26 14:50:00,41.8,41.82,41.79,41.79,45492.0,35.2527,35.2696,35.2443,35.2443,45492.0
2018-06-26 14:55:00,41.8,41.82,41.8,41.82,60012.0,35.2527,35.2696,35.2527,35.2696,60012.0
2018-06-26 15:00:00,41.82,41.85,41.82,41.83,77232.0,35.2696,35.2949,35.2696,35.278,77232.0
2018-06-26 15:05:00,41.83,41.85,41.83,41.85,31136.0,35.278,35.2949,35.278,35.2949,31136.0
2018-06-26 15:10:00,41.85,41.88,41.84,41.85,53916.0,35.2949,35.3202,35.2864,35.2949,53916.0
2018-06-26 15:15:00,41.86,41.86,41.82,41.84,29448.0,35.3033,35.3033,35.2696,35.2864,29448.0
2018-06-26 15:20:00,41.85,41.87,41.81,41.83,43056.0,35.2949,35.3117,35.2611,35.278,43056.0
2018-06-26 15:25:00,41.82,41.85,41.82,41.84,31052.0,35.2696,35.2949,35.2696,35.2864,31052.0
2018-06-26 15:30:00,41.85,41.85,41.81,41.82,58800.0,35.2949,35.2949,35.2611,35.2696,58800.0
2018-06-26 15:35:00,41.82,41.82,41.77,41.78,59712.0,35.2696,35.2696,35.2274,35.2358,59712.0
2018-06-26 15:40:00,41.77,41.79,41.75,41.76,104712.0,35.2274,35.2443,35.2105,35.219,104712.0
2018-06-26 15:45:00,41.75,41.76,41.7,41.73,173492.0,35.2105,35.219,35.1684,35.1937,173492.0
2018-06-26 15:50:00,41.73,41.73,41.65,41.66,187956.0,35.1937,35.1937,35.1262,35.1346,187956.0
2018-06-26 15:55:00,41.66,41.74,41.65,41.7,408576.0,35.1346,35.2021,35.1262,35.1684,408576.0
2018-06-27 09:30:00,41.84,41.99,41.77,41.82,161404.0,35.2864,35.4129,35.2274,35.2696,161404.0
2018-06-27 09:35:00,41.83,41.9,41.74,41.85,167952.0,35.278,35.337,35.2021,35.2949,167952.0
2018-06-27 09:40:00,41.83,41.98,41.82,41.91,146876.0,35.278,35.4045,35.2696,35.3455,146876.0
2018-06-27 09:45:00,41.9,41.91,41.83,41.87,118600.0,35.337,35.3455,35.278,35.3117,118600.0
2018-06-27 09:50:00,41.86,41.93,41.85,41.9,84864.0,35.3033,35.3623,35.2949,35.337,84864.0
2018-06-27 09:55:00,41.91,41.91,41.85,41.87,20720.0,35.3455,35.3455,35.2949,35.3117,20720.0
2018-06-27 10:00:00,41.88,41.92,41.82,41.86,58624.0,35.3202,35.3539,35.2696,35.3033,58624.0
2018-06-27 10:05:00,41.85,41.91,41.85,41.89,66400.0,35.2949,35.3455,35.2949,35.3286,66400.0
2018-06-27 10:10:00,41.89,41.94,41.89,41.92,90500.0,35.3286,35.3708,35.3286,35.3539,90500.0
2018-06-27 10:15:00,41.93,41.96,41.91,41.94,152504.0,35.3623,35.3876,35.3455,35.3708,152504.0
2018-06-27 10:20:00,41.95,42.01,41.93,41.99,132692.0,35.3792,35.4298,35.3623,35.4129,132692.0
2018-06-27 10:25:00,41.99,42.01,41.95,42.01,97592.0,35.4129,35.4298,35.3792,35.4298,97592.0
2018-06-27 10:30:00,42.0,42.01,41.91,41.92,204316.0,35.4214,35.4298,35.3455,35.3539,204316.0
2018-06-27 10:35:00,41.92,41.94,41.92,41.92,143024.0,35.3539,35.3708,35.3539,35.3539,143024.0
2018-06-27 10:40:00,41.92,41.96,41.92,41.94,97924.0,35.3539,35.3876,35.3539,35.3708,97924.0
2018-06-27 10:45:00,41.95,41.96,41.92,41.96,72040.0,35.3792,35.3876,35.3539,35.3876,72040.0
2018-06-27 10:50:00,41.94,41.96,41.93,41.94,37204.0,35.3708,35.3876,35.3623,35.3708,37204.0
2018-06-27 10:55:00,41.95,41.97,41.92,41.96,54500.0,35.3792,35.3961,35.3539,35.3876,54500.0
2018-06-27 11:00:00,41.96,42.11,41.95,42.1,81024.0,35.3876,35.5141,35.3792,35.5057,81024.0
2018-06-27 11:05:00,42.1,42.16,42.09,42.13,63112.0,35.5057,35.5563,35.4973,35.531,63112.0
2018-06-27 11:10:00,42.1,42.14,42.08,42.09,33836.0,35.5057,35.5394,35.4888,35.4973,33836.0
2018-06-27 11:15:00,42.07,42.1,42.06,42.09,52536.0,35.4804,35.5057,35.472,35.4973,52536.0
2018-06-27 11:20:00,42.08,42.08,41.99,42.0,48800.0,35.4888,35.4888,35.4129,35.4214,48800.0
2018-06-27 11:25:00,42.01,42.05,42.0,42.04,31764.0,35.4298,35.4635,35.4214,35.4551,31764.0
2018-06-27 11:30:00,42.06,42.1,42.05,42.08,35196.0,35.472,35.5057,35.4635,35.4888,35196.0
2018-06-27 11:35:00,42.09,42.1,42.06,42.1,45128.0,35.4973,35.5057,35.472,35.5057,45128.0
2018-06-27 11:40:00,42.1,42.15,42.09,42.13,59932.0,35.5057,35.5479,35.4973,35.531,59932.0
2018-06-27 11:45:00,42.13,42.13,42.09,42.1,50452.0,35.531,35.531,35.4973,35.5057,50452.0
2018-06-27 11:50:00,42.1,42.1,41.98,42.01,146520.0,35.5057,35.5057,35.4045,35.4298,146520.0
2018-06-27 11:55:00,42.02,42.07,42.0,42.07,136152.0,35.4382,35.4804,35.4214,35.4804,136152.0
2018-06-27 12:00:00,42.06,42.12,42.03,42.05,82456.0,35.472,35.5226,35.4467,35.4635,82456.0
2018-06-27 12:05:00,42.04,42.07,42.04,42.06,33520.0,35.4551,35.4804,35.4551,35.472,33520.0
2018-06-27 12:10:00,42.06,42.06,42.03,42.05,67652.0,35.472,35.472,35.4467,35.4635,67652.0
2018-06-27 12:15:00,42.06,42.08,42.04,42.04,29068.0,35.472,35.4888,35.4551,35.4551,29068.0
2018-06-27 12:20:00,42.04,42.06,42.02,42.04,50600.0,35.4551,35.472,35.4382,35.4551,50600.0
2018-06-27 12:25:00,42.04,42.06,42.03,42.04,57472.0,35.4551,35.472,35.4467,35.4551,57472.0
2018-06-27 12:30:00,42.05,42.05,42.03,42.04,24600.0,35.4635,35.4635,35.4467,35.4551,24600.0
2018-06-27 12:35:00,42.04,42.06,42.04,42.06,43400.0,35.4551,35.472,35.4551,35.472,43400.0
2018-06-27 12:40:00,42.05,42.07,42.04,42.07,48820.0,35.4635,35.4804,35.4551,35.4804,48820.0
2018-06-27 12:45:00,42.07,42.08,42.04,42.07,67416.0,35.4804,35.4888,35.4551,35.4804,67416.0
2018-06-27 12:50:00,42.07,42.1,42.05,42.05,64068.0,35.4804,35.5057,35.4635,35.4635,64068.0
2018-06-27 12:55:00,42.06,42.08,42.04,42.05,30000.0,35.472,35.4888,35.4551,35.4635,30000.0
2018-06-27 13:00:00,42.05,42.08,42.05,42.07,29728.0,35.4635,35.4888,35.4635,35.4804,29728.0
2018-06-27 13:05:00,42.07,42.08,42.05,42.06,37332.0,35.4804,35.4888,35.4635,35.472,37332.0
2018-06-27 13:10:00,42.06,42.06,42.04,42.05,138732.0,35.472,35.472,35.4551,35.4635,138732.0
2018-06-27 13:15:00,42.05,42.07,42.02,42.02,206920.0,35.4635,35.4804,35.4382,35.4382,206920.0
2018-06-27 13:20:00,42.03,42.07,42.02,42.04,29384.0,35.4467,35.4804,35.4382,35.4551,29384.0
2018-06-27 13:25:00,42.04,42.05,42.03,42.05,22800.0,35.4551,35.4635,35.4467,35.4635,22800.0
2018-06-27 13:30:00,42.05,42.06,42.03,42.03,27412.0,35.4635,35.472,35.4467,35.4467,27412.0
2018-06-27 13:35:00,42.03,42.04,42.02,42.02,29696.0,35.4467,35.4551,35.4382,35.4382,29696.0
2018-06-27 13:40:00,42.02,42.04,42.02,42.02,22456.0,35.4382,35.4551,35.4382,35.4382,22456.0
2018-06-27 13:45:00,42.02,42.03,42.01,42.02,14096.0,35.4382,35.4467,35.4298,35.4382,14096.0
2018-06-27 13:50:00,42.04,42.07,42.04,42.06,32956.0,35.4551,35.4804,35.4551,35.472,32956.0
2018-06-27 13:55:00,42.06,42.09,42.04,42.07,56360.0,35.472,35.4973,35.4551,35.4804,56360.0
2018-06-27 14:00:00,42.07,42.09,42.06,42.08,46984.0,35.4804,35.4973,35.472,35.4888,46984.0
2018-06-27 14:05:00,42.07,42.09,42.06,42.06,24564.0,35.4804,35.4973,35.472,35.472,24564.0
2018-06-27 14:10:00,42.06,42.09,42.05,42.08,39084.0,35.472,35.4973,35.4635,35.4888,39084.0
2018-06-27 14:15:00,42.08,42.12,42.07,42.1,39148.0,35.4888,35.5226,35.4804,35.5057,39148.0
2018-06-27 14:20:00,42.09,42.13,42.08,42.1,33912.0,35.4973,35.531,35.4888,35.5057,33912.0
2018-06-27 14:25:00,42.1,42.13,42.09,42.12,52876.0,35.5057,35.531,35.4973,35.5226,52876.0
2018-06-27 14:30:00,42.12,42.14,42.09,42.1,63420.0,35.5226,35.5394,35.4973,35.5057,63420.0
2018-06-27 14:35:00,42.1,42.12,42.05,42.07,77048.0,35.5057,35.5226,35.4635,35.4804,77048.0
2018-06-27 14:40:00,42.07,42.08,42.03,42.08,30972.0,35.4804,35.4888,35.4467,35.4888,30972.0
2018-06-27 14:45:00,42.08,42.11,42.08,42.1,29572.0,35.4888,35.5141,35.4888,35.5057,29572.0
2018-06-27 14:50:00,42.1,42.13,42.08,42.13,52088.0,35.5057,35.531,35.4888,35.531,52088.0
2018-06-27 14:55:00,42.13,42.15,42.1,42.15,40600.0,35.531,35.5479,35.5057,35.5479,40600.0
2018-06-27 15:00:00,42.14,42.14,42.1,42.13,33496.0,35.5394,35.5394,35.5057,35.531,33496.0
2018-06-27 15:05:00,42.12,42.16,42.12,42.14,82848.0,35.5226,35.5563,35.5226,35.5394,82848.0
2018-06-27 15:10:00,42.14,42.14,42.08,42.11,59164.0,35.5394,35.5394,35.4888,35.5141,59164.0
2018-06-27 15:15:00,42.1,42.11,42.07,42.1,53808.0,35.5057,35.5141,35.4804,35.5057,53808.0
2018-06-27 15:20:00,42.1,42.11,42.07,42.11,43080.0,35.5057,35.5141,35.4804,35.5141,43080.0
2018-06-27 15:25:00,42.12,42.12,42.06,42.1,63456.0,35.5226,35.5226,35.472,35.5057,63456.0
2018-06-27 15:30:00,42.1,42.13,42.09,42.09,92100.0,35.5057,35.531,35.4973,35.4973,92100.0
2018-06-27 15:35:00,42.08,42.12,42.07,42.07,69228.0,35.4888,35.5226,35.4804,35.4804,69228.0
2018-06-27 15:40:00,42.08,42.12,42.08,42.08,61636.0,35.4888,35.5226,35.4888,35.4888,61636.0
2018-06-27 15:45:00,42.08,42.09,42.04,42.06,128948.0,35.4888,35.4973,35.4551,35.472,128948.0
2018-06-27 15:50:00,42.06,42.1,42.04,42.1,153056.0,35.472,35.5057,35.4551,35.5057,153056.0
2018-06-27 15:55:00,42.1,42.13,42.02,42.02,551668.0,35.5057,35.531,35.4382,35.4382,551668.0
2018-06-28 09:30:00,42.06,42.26,42.04,42.25,166864.0,35.472,35.6407,35.4551,35.6322,166864.0
2018-06-28 09:35:00,42.25,42.28,42.06,42.06,51556.0,35.6322,35.6575,35.472,35.472,51556.0
2018-06-28 09:40:00,42.07,42.16,42.02,42.02,60612.0,35.4804,35.5563,35.4382,35.4382,60612.0
2018-06-28 09:45:00,42.01,42.17,42.01,42.15,78940.0,35.4298,35.5648,35.4298,35.5479,78940.0
2018-06-28 09:50:00,42.16,42.16,42.08,42.13,55444.0,35.5563,35.5563,35.4888,35.531,55444.0
2018-06-28 09:55:00,42.13,42.16,42.08,42.15,65716.0,35.531,35.5563,35.4888,35.5479,65716.0
2018-06-28 10:00:00,42.16,42.17,42.1,42.14,118740.0,35.5563,35.5648,35.5057,35.5394,118740.0
2018-06-28 10:05:00,42.14,42.17,42.11,42.15,70404.0,35.5394,35.5648,35.5141,35.5479,70404.0
2018-06-28 10:10:00,42.15,42.2,42.13,42.16,39820.0,35.5479,35.5901,35.531,35.5563,39820.0
2018-06-28 10:15:00,42.17,42.25,42.17,42.24,65716.0,35.5648,35.6322,35.5648,35.6238,65716.0
2018-06-28 10:20:00,42.24,42.33,42.22,42.32,156708.0,35.6238,35.6997,35.6069,35.6913,156708.0
2018-06-28 10:25:00,42.3,42.38,42.29,42.35,76264.0,35.6744,35.7419,35.666,35.7166,76264.0
2018-06-28 10:30:00,42.37,42.37,42.23,42.27,63512.0,35.7334,35.7334,35.6154,35.6491,63512.0
2018-06-28 10:35:00,42.26,42.26,42.17,42.17,124760.0,35.6407,35.6407,35.5648,35.5648,124760.0
2018-06-28 10:40:00,42.18,42.2,42.13,42.13,29104.0,35.5732,35.5901,35.531,35.531,29104.0
2018-06-28 10:45:00,42.1,42.1,42.03,42.08,45832.0,35.5057,35.5057,35.4467,35.4888,45832.0
2018-06-28 10:50:00,42.07,42.12,42.06,42.07,22632.0,35.4804,35.5226,35.472,35.4804,22632.0
2018-06-28 10:55:00,42.07,42.07,41.95,41.96,76840.0,35.4804,35.4804,35.3792,35.3876,76840.0
2018-06-28 11:00:00,41.96,41.98,41.86,41.97,80632.0,35.3876,35.4045,35.3033,35.3961,80632.0
2018-06-28 11:05:00,41.97,42.0,41.95,42.0,42820.0,35.3961,35.4214,35.3792,35.4214,42820.0
2018-06-28 11:10:00,41.99,42.02,41.97,42.0,67516.0,35.4129,35.4382,35.3961,35.4214,67516.0
2018-06-28 11:15:00,42.0,42.01,41.95,41.98,54212.0,35.4214,35.4298,35.3792,35.4045,54212.0
2018-06-28 11:20:00,41.98,41.99,41.9,41.91,57444.0,35.4045,35.4129,35.337,35.3455,57444.0
2018-06-28 11:25:00,41.91,41.99,41.87,41.99,90804.0,35.3455,35.4129,35.3117,35.4129,90804.0
2018-06-28 11:30:00,41.99,42.0,41.93,41.98,41420.0,35.4129,35.4214,35.3623,35.4045,41420.0
2018-06-28 11:35:00,41.98,42.02,41.94,41.98,43140.0,35.4045,35.4382,35.3708,35.4045,43140.0
2018-06-28 11:40:00,41.99,42.03,41.97,42.03,65448.0,35.4129,35.4467,35.3961,35.4467,65448.0
2018-06-28 11:45:00,42.03,42.03,41.98,42.0,52788.0,35.4467,35.4467,35.4045,35.4214,52788.0
2018-06-28 11:50:00,42.0,42.01,41.96,41.99,37560.0,35.4214,35.4298,35.3876,35.4129,37560.0
2018-06-28 11:55:00,42.0,42.01,41.95,41.95,39000.0,35.4214,35.4298,35.3792,35.3792,39000.0
2018-06-28 12:00:00,41.94,41.95,41.87,41.88,56636.0,35.3708,35.3792,35.3117,35.3202,56636.0
2018-06-28 12:05:00,41.88,41.92,41.87,41.92,47952.0,35.3202,35.3539,35.3117,35.3539,47952.0
2018-06-28 12:10:00,41.92,41.98,41.92,41.98,41524.0,35.3539,35.4045,35.3539,35.4045,41524.0
2018-06-28 12:15:00,42.0,42.0,41.97,41.98,17084.0,35.4214,35.4214,35.3961,35.4045,17084.0
2018-06-28 12:20:00,41.98,41.98,41.92,41.94,22812.0,35.4045,35.4045,35.3539,35.3708,22812.0
2018-06-28 12:25:00,41.91,41.92,41.86,41.9,58636.0,35.3455,35.3539,35.3033,35.337,58636.0
2018-06-28 12:30:00,41.89,41.89,41.84,41.85,47732.0,35.3286,35.3286,35.2864,35.2949,47732.0
2018-06-28 12:35:00,41.85,41.9,41.85,41.87,56784.0,35.2949,35.337,35.2949,35.3117,56784.0
2018-06-28 12:40:00,41.87,41.88,41.85,41.85,41384.0,35.3117,35.3202,35.2949,35.2949,41384.0
2018-06-28 12:45:00,41.86,41.86,41.81,41.82,38512.0,35.3033,35.3033,35.2611,35.2696,38512.0
2018-06-28 12:50:00,41.82,41.85,41.79,41.83,67860.0,35.2696,35.2949,35.2443,35.278,67860.0
2018-06-28 12:55:00,41.83,41.93,41.83,41.93,24624.0,35.278,35.3623,35.278,35.3623,24624.0
2018-06-28 13:00:00,41.93,41.98,41.92,41.97,28880.0,35.3623,35.4045,35.3539,35.3961,28880.0
2018-06-28 13:05:00,41.97,42.01,41.95,41.95,56720.0,35.3961,35.4298,35.3792,35.3792,56720.0
2018-06-28 13:10:00,41.94,41.96,41.91,41.92,59716.0,35.3708,35.3876,35.3455,35.3539,59716.0
2018-06-28 13:15:00,41.92,41.98,41.92,41.97,22972.0,35.3539,35.4045,35.3539,35.3961,22972.0
2018-06-28 13:20:00,41.98,41.99,41.95,41.99,22540.0,35.4045,35.4129,35.3792,35.4129,22540.0
2018-06-28 13:25:00,41.98,42.01,41.97,41.99,16012.0,35.4045,35.4298,35.3961,35.4129,16012.0
2018-06-28 13:30:00,41.99,41.99,41.95,41.95,21352.0,35.4129,35.4129,35.3792,35.3792,21352.0
2018-06-28 13:35:00,41.95,41.99,41.95,41.97,22428.0,35.3792,35.4129,35.3792,35.3961,22428.0
2018-06-28 13:40:00,41.98,42.0,41.96,41.98,32820.0,35.4045,35.4214,35.3876,35.4045,32820.0
2018-06-28 13:45:00,41.97,41.98,41.95,41.96,25232.0,35.3961,35.4045,35.3792,35.3876,25232.0
2018-06-28 13:50:00,41.95,42.01,41.95,42.0,70496.0,35.3792,35.4298,35.3792,35.4214,70496.0
2018-06-28 13:55:00,41.99,41.99,41.96,41.98,22792.0,35.4129,35.4129,35.3876,35.4045,22792.0
2018-06-28 14:00:00,41.97,42.01,41.97,42.0,57940.0,35.3961,35.4298,35.3961,35.4214,57940.0
2018-06-28 14:05:00,42.0,42.0,41.98,41.99,47316.0,35.4214,35.4214,35.4045,35.4129,47316.0
2018-06-28 14:10:00,41.99,41.99,41.96,41.99,59636.0,35.4129,35.4129,35.3876,35.4129,59636.0
2018-06-28 14:15:00,41.99,41.99,41.97,41.99,73440.0,35.4129,35.4129,35.3961,35.4129,73440.0
2018-06-28 14:20:00,41.99,42.0,41.98,41.99,105676.0,35.4129,35.4214,35.4045,35.4129,105676.0
2018-06-28 14:25:00,41.99,42.0,41.98,42.0,49728.0,35.4129,35.4214,35.4045,35.4214,49728.0
2018-06-28 14:30:00,42.0,42.0,41.98,41.99,120660.0,35.4214,35.4214,35.4045,35.4129,120660.0
2018-06-28 14:35:00,41.99,42.0,41.97,41.98,49876.0,35.4129,35.4214,35.3961,35.4045,49876.0
2018-06-28 14:40:00,41.98,41.99,41.93,41.94,56808.0,35.4045,35.4129,35.3623,35.3708,56808.0
2018-06-28 14:45:00,41.94,41.96,41.93,41.94,27764.0,35.3708,35.3876,35.3623,35.3708,27764.0
2018-06-28 14:50:00,41.93,41.94,41.91,41.91,17548.0,35.3623,35.3708,35.3455,35.3455,17548.0
2018-06-28 14:55:00,41.92,41.92,41.88,41.92,51796.0,35.3539,35.3539,35.3202,35.3539,51796.0
2018-06-28 15:00:00,41.92,41.95,41.9,41.91,37272.0,35.3539,35.3792,35.337,35.3455,37272.0
2018-06-28 15:05:00,41.91,41.95,41.9,41.9,36936.0,35.3455,35.3792,35.337,35.337,36936.0
2018-06-28 15:10:00,41.89,41.89,41.85,41.87,42536.0,35.3286,35.3286,35.2949,35.3117,42536.0
2018-06-28 15:15:00,41.88,41.9,41.84,41.84,45444.0,35.3202,35.337,35.2864,35.2864,45444.0
2018-06-28 15:20:00,41.83,41.85,41.82,41.82,60372.0,35.278,35.2949,35.2696,35.2696,60372.0
2018-06-28 15:25:00,41.82,41.83,41.76,41.76,71536.0,35.2696,35.278,35.219,35.219,71536.0
2018-06-28 15:30:00,41.76,41.77,41.71,41.73,93116.0,35.219,35.2274,35.1768,35.1937,93116.0
2018-06-28 15:35:00,41.73,41.74,41.69,41.69,183016.0,35.1937,35.2021,35.1599,35.1599,183016.0
2018-06-28 15:40:00,41.69,41.75,41.68,41.75,115696.0,35.1599,35.2105,35.1515,35.2105,115696.0
2018-06-28 15:45:00,41.75,41.76,41.71,41.73,129196.0,35.2105,35.219,35.1768,35.1937,129196.0
2018-06-28 15:50:00,41.74,41.74,41.66,41.67,174912.0,35.2021,35.2021,35.1346,35.1431,174912.0
2018-06-28 15:55:00,41.68,41.72,41.64,41.71,307828.0,35.1515,35.1852,35.1178,35.1768,307828.0
2018-06-29 09:30:00,41.66,41.7,41.5,41.59,102508.0,35.1346,35.1684,34.9997,35.0756,102508.0
2018-06-29 09:35:00,41.66,41.66,41.51,41.53,61196.0,35.1346,35.1346,35.0081,35.025,61196.0
2018-06-29 09:40:00,41.54,41.66,41.54,41.61,101204.0,35.0334,35.1346,35.0334,35.0925,101204.0
2018-06-29 09:45:00,41.61,41.68,41.6,41.6,58004.0,35.0925,35.1515,35.084,35.084,58004.0
2018-06-29 09:50:00,41.61,41.62,41.54,41.55,30612.0,35.0925,35.1009,35.0334,35.0419,30612.0
2018-06-29 09:55:00,41.56,41.57,41.47,41.57,64908.0,35.0503,35.0587,34.9744,35.0587,64908.0
2018-06-29 10:00:00,41.55,41.58,41.51,41.56,32732.0,35.0419,35.0672,35.0081,35.0503,32732.0
2018-06-29 10:05:00,41.57,41.63,41.56,41.57,46720.0,35.0587,35.1093,35.0503,35.0587,46720.0
2018-06-29 10:10:00,41.57,41.61,41.53,41.55,47516.0,35.0587,35.0925,35.025,35.0419,47516.0
2018-06-29 10:15:00,41.53,41.55,41.48,41.51,25712.0,35.025,35.0419,34.9828,35.0081,25712.0
2018-06-29 10:20:00,41.51,41.53,41.49,41.53,25880.0,35.0081,35.025,34.9913,35.025,25880.0
2018-06-29 10:25:00,41.52,41.57,41.49,41.49,48984.0,35.0166,35.0587,34.9913,34.9913,48984.0
2018-06-29 10:30:00,41.49,41.55,41.48,41.54,68208.0,34.9913,35.0419,34.9828,35.0334,68208.0
2018-06-29 10:35:00,41.55,41.57,41.5,41.52,37668.0,35.0419,35.0587,34.9997,35.0166,37668.0
2018-06-29 10:40:00,41.52,41.6,41.52,41.55,42776.0,35.0166,35.084,35.0166,35.0419,42776.0
2018-06-29 10:45:00,41.56,41.63,41.52,41.59,39016.0,35.0503,35.1093,35.0166,35.0756,39016.0
2018-06-29 10:50:00,41.59,41.65,41.59,41.61,41740.0,35.0756,35.1262,35.0756,35.0925,41740.0
2018-06-29 10:55:00,41.62,41.64,41.58,41.63,37308.0,35.1009,35.1178,35.0672,35.1093,37308.0
2018-06-29 11:00:00,41.63,41.74,41.63,41.71,30904.0,35.1093,35.2021,35.1093,35.1768,30904.0
2018-06-29 11:05:00,41.72,41.77,41.72,41.74,41816.0,35.1852,35.2274,35.1852,35.2021,41816.0
2018-06-29 11:10:00,41.72,41.75,41.71,41.74,18496.0,35.1852,35.2105,35.1768,35.2021,18496.0
2018-06-29 11:15:00,41.74,41.77,41.71,41.73,23248.0,35.2021,35.2274,35.1768,35.1937,23248.0
2018-06-29 11:20:00,41.73,41.76,41.7,41.76,48576.0,35.1937,35.219,35.1684,35.219,48576.0
2018-06-29 11:25:00,41.76,41.79,41.73,41.79,32516.0,35.219,35.2443,35.1937,35.2443,32516.0
2018-06-29 11:30:00,41.81,41.87,41.81,41.86,17120.0,35.2611,35.3117,35.2611,35.3033,17120.0
2018-06-29 11:35:00,41.87,41.93,41.83,41.89,30216.0,35.3117,35.3623,35.278,35.3286,30216.0
2018-06-29 11:40:00,41.9,41.95,41.89,41.91,30268.0,35.337,35.3792,35.3286,35.3455,30268.0
2018-06-29 11:45:00,41.92,41.98,41.91,41.98,18980.0,35.3539,35.4045,35.3455,35.4045,18980.0
2018-06-29 11:50:00,41.97,41.97,41.92,41.93,11332.0,35.3961,35.3961,35.3539,35.3623,11332.0
2018-06-29 11:55:00,41.92,41.94,41.88,41.92,16580.0,35.3539,35.3708,35.3202,35.3539,16580.0
2018-06-29 12:00:00,41.92,41.95,41.9,41.91,24688.0,35.3539,35.3792,35.337,35.3455,24688.0
2018-06-29 12:05:00,41.9,41.93,41.89,41.93,16772.0,35.337,35.3623,35.3286,35.3623,16772.0
2018-06-29 12:10:00,41.94,41.94,41.88,41.88,14864.0,35.3708,35.3708,35.3202,35.3202,14864.0
2018-06-29 12:15:00,41.88,41.92,41.87,41.92,6356.0,35.3202,35.3539,35.3117,35.3539,6356.0
2018-06-29 12:20:00,41.92,41.98,41.92,41.98,16048.0,35.3539,35.4045,35.3539,35.4045,16048.0
2018-06-29 12:25:00,41.97,42.01,41.96,41.97,29852.0,35.3961,35.4298,35.3876,35.3961,29852.0
2018-06-29 12:30:00,41.97,42.01,41.96,41.99,13040.0,35.3961,35.4298,35.3876,35.4129,13040.0
2018-06-29 12:35:00,41.97,41.99,41.96,41.99,36096.0,35.3961,35.4129,35.3876,35.4129,36096.0
2018-06-29 12:40:00,41.98,41.98,41.92,41.96,24436.0,35.4045,35.4045,35.3539,35.3876,24436.0
2018-06-29 12:45:00,41.95,41.96,41.94,41.94,12604.0,35.3792,35.3876,35.3708,35.3708,12604.0
2018-06-29 12:50:00,41.95,41.96,41.92,41.94,24664.0,35.3792,35.3876,35.3539,35.3708,24664.0
2018-06-29 12:55:00,41.95,41.97,41.94,41.94,11516.0,35.3792,35.3961,35.3708,35.3708,11516.0
2018-06-29 13:00:00,41.95,41.96,41.94,41.95,15288.0,35.3792,35.3876,35.3708,35.3792,15288.0
2018-06-29 13:05:00,41.95,41.99,41.95,41.97,23880.0,35.3792,35.4129,35.3792,35.3961,23880.0
2018-06-29 13:10:00,41.98,42.0,41.98,41.98,14400.0,35.4045,35.4214,35.4045,35.4045,14400.0
2018-06-29 13:15:00,41.98,42.01,41.98,42.0,13544.0,35.4045,35.4298,35.4045,35.4214,13544.0
2018-06-29 13:20:00,42.0,42.02,41.99,42.0,20344.0,35.4214,35.4382,35.4129,35.4214,20344.0
2018-06-29 13:25:00,42.0,42.01,41.99,42.0,14520.0,35.4214,35.4298,35.4129,35.4214,14520.0
2018-06-29 13:30:00,41.99,42.02,41.98,42.02,31052.0,35.4129,35.4382,35.4045,35.4382,31052.0
2018-06-29 13:35:00,42.02,42.02,42.01,42.02,20004.0,35.4382,35.4382,35.4298,35.4382,20004.0
2018-06-29 13:40:00,42.02,42.02,41.99,42.0,38968.0,35.4382,35.4382,35.4129,35.4214,38968.0
2018-06-29 13:45:00,41.99,42.01,41.97,41.97,14712.0,35.4129,35.4298,35.3961,35.3961,14712.0
2018-06-29 13:50:00,41.98,42.02,41.98,42.01,12032.0,35.4045,35.4382,35.4045,35.4298,12032.0
2018-06-29 13:55:00,42.01,42.05,42.01,42.02,24688.0,35.4298,35.4635,35.4298,35.4382,24688.0
2018-06-29 14:00:00,42.01,42.01,41.97,41.99,42000.0,35.4298,35.4298,35.3961,35.4129,42000.0
2018-06-29 14:05:00,41.99,41.99,41.91,41.93,34112.0,35.4129,35.4129,35.3455,35.3623,34112.0
2018-06-29 14:10:00,41.93,41.94,41.91,41.92,30992.0,35.3623,35.3708,35.3455,35.3539,30992.0
2018-06-29 14:15:00,41.91,41.92,41.88,41.88,33300.0,35.3455,35.3539,35.3202,35.3202,33300.0
2018-06-29 14:20:00,41.88,41.9,41.87,41.88,34596.0,35.3202,35.337,35.3117,35.3202,34596.0
2018-06-29 14:25:00,41.89,41.92,41.88,41.92,30436.0,35.3286,35.3539,35.3202,35.3539,30436.0
2018-06-29 14:30:00,41.91,41.93,41.91,41.91,30456.0,35.3455,35.3623,35.3455,35.3455,30456.0
2018-06-29 14:35:00,41.92,41.95,41.91,41.91,19620.0,35.3539,35.3792,35.3455,35.3455,19620.0
2018-06-29 14:40:00,41.91,41.94,41.89,41.9,34392.0,35.3455,35.3708,35.3286,35.337,34392.0
2018-06-29 14:45:00,41.9,41.91,41.88,41.9,25392.0,35.337,35.3455,35.3202,35.337,25392.0
2018-06-29 14:50:00,41.89,41.92,41.88,41.92,78632.0,35.3286,35.3539,35.3202,35.3539,78632.0
2018-06-29 14:55:00,41.91,41.92,41.9,41.9,15404.0,35.3455,35.3539,35.337,35.337,15404.0
2018-06-29 15:00:00,41.9,41.92,41.87,41.91,52892.0,35.337,35.3539,35.3117,35.3455,52892.0
2018-06-29 15:05:00,41.91,41.94,41.9,41.9,35360.0,35.3455,35.3708,35.337,35.337,35360.0
2018-06-29 15:10:00,41.91,41.93,41.87,41.89,34680.0,35.3455,35.3623,35.3117,35.3286,34680.0
2018-06-29 15:15:00,41.89,41.94,41.89,41.93,43800.0,35.3286,35.3708,35.3286,35.3623,43800.0
2018-06-29 15:20:00,41.93,41.94,41.91,41.92,34256.0,35.3623,35.3708,35.3455,35.3539,34256.0
2018-06-29 15:25:00,41.92,41.95,41.91,41.91,46528.0,35.3539,35.3792,35.3455,35.3455,46528.0
2018-06-29 15:30:00,41.9,41.91,41.89,41.89,70088.0,35.337,35.3455,35.3286,35.3286,70088.0
2018-06-29 15:35:00,41.89,41.9,41.85,41.86,92652.0,35.3286,35.337,35.2949,35.3033,92652.0
2018-06-29 15:40:00,41.85,41.88,41.85,41.87,78556.0,35.2949,35.3202,35.2949,35.3117,78556.0
2018-06-29 15:45:00,41.87,41.88,41.81,41.81,134756.0,35.3117,35.3202,35.2611,35.2611,134756.0
2018-06-29 15:50:00,41.81,41.85,41.79,41.82,158628.0,35.2611,35.2949,35.2443,35.2696,158628.0
2018-06-29 15:55:00,41.81,41.83,41.73,41.76,744792.0,35.2611,35.278,35.1937,35.219,744792.0
2018-07-02 09:30:00,41.91,42.06,41.82,41.93,163784.0,35.3455,35.472,35.2696,35.3623,163784.0
2018-07-02 09:35:00,41.93,42.03,41.93,41.94,177472.0,35.3623,35.4467,35.3623,35.3708,177472.0
2018-07-02 09:40:00,41.94,42.06,41.94,42.02,163988.0,35.3708,35.472,35.3708,35.4382,163988.0
2018-07-02 09:45:00,42.04,42.05,41.93,41.95,262624.0,35.4551,35.4635,35.3623,35.3792,262624.0
2018-07-02 09:50:00,41.96,42.02,41.94,42.0,112440.0,35.3876,35.4382,35.3708,35.4214,112440.0
2018-07-02 09:55:00,42.01,42.08,42.0,42.04,236084.0,35.4298,35.4888,35.4214,35.4551,236084.0
2018-07-02 10:00:00,42.03,42.15,42.0,42.14,179108.0,35.4467,35.5479,35.4214,35.5394,179108.0
2018-07-02 10:05:00,42.15,42.26,42.15,42.22,66612.0,35.5479,35.6407,35.5479,35.6069,66612.0
2018-07-02 10:10:00,42.22,42.31,42.16,42.26,51456.0,35.6069,35.6828,35.5563,35.6407,51456.0
2018-07-02 10:15:00,42.25,42.26,42.13,42.13,59992.0,35.6322,35.6407,35.531,35.531,59992.0
2018-07-02 10:20:00,42.14,42.18,42.1,42.1,39652.0,35.5394,35.5732,35.5057,35.5057,39652.0
2018-07-02 10:25:00,42.12,42.15,42.09,42.11,107608.0,35.5226,35.5479,35.4973,35.5141,107608.0
2018-07-02 10:30:00,42.12,42.12,42.02,42.04,119792.0,35.5226,35.5226,35.4382,35.4551,119792.0
2018-07-02 10:35:00,42.05,42.05,41.96,41.97,47084.0,35.4635,35.4635,35.3876,35.3961,47084.0
2018-07-02 10:40:00,41.98,42.02,41.96,41.97,16000.0,35.4045,35.4382,35.3876,35.3961,16000.0
2018-07-02 10:45:00,41.98,42.04,41.98,42.0,18844.0,35.4045,35.4551,35.4045,35.4214,18844.0
2018-07-02 10:50:00,41.99,42.03,41.96,41.96,22212.0,35.4129,35.4467,35.3876,35.3876,22212.0
2018-07-02 10:55:00,41.98,41.99,41.93,41.93,24800.0,35.4045,35.4129,35.3623,35.3623,24800.0
2018-07-02 11:00:00,41.94,41.97,41.92,41.95,60608.0,35.3708,35.3961,35.3539,35.3792,60608.0
2018-07-02 11:05:00,41.95,41.99,41.92,41.99,74956.0,35.3792,35.4129,35.3539,35.4129,74956.0
2018-07-02 11:10:00,41.99,42.03,41.98,42.02,24000.0,35.4129,35.4467,35.4045,35.4382,24000.0
2018-07-02 11:15:00,42.01,42.12,41.99,42.1,56464.0,35.4298,35.5226,35.4129,35.5057,56464.0
2018-07-02 11:20:00,42.13,42.15,42.06,42.08,53724.0,35.531,35.5479,35.472,35.4888,53724.0
2018-07-02 11:25:00,42.07,42.09,42.0,42.0,31540.0,35.4804,35.4973,35.4214,35.4214,31540.0
2018-07-02 11:30:00,42.0,42.01,41.96,41.96,30224.0,35.4214,35.4298,35.3876,35.3876,30224.0
2018-07-02 11:35:00,41.95,41.96,41.93,41.95,27436.0,35.3792,35.3876,35.3623,35.3792,27436.0
2018-07-02 11:40:00,41.95,42.03,41.94,42.03,25148.0,35.3792,35.4467,35.3708,35.4467,25148.0
2018-07-02 11:45:00,42.02,42.03,41.98,42.02,25048.0,35.4382,35.4467,35.4045,35.4382,25048.0
2018-07-02 11:50:00,42.02,42.04,41.98,41.99,17032.0,35.4382,35.4551,35.4045,35.4129,17032.0
2018-07-02 11:55:00,41.98,41.99,41.95,41.95,16000.0,35.4045,35.4129,35.3792,35.3792,16000.0
2018-07-02 12:00:00,41.95,41.95,41.91,41.92,21252.0,35.3792,35.3792,35.3455,35.3539,21252.0
2018-07-02 12:05:00,41.91,41.95,41.91,41.93,17612.0,35.3455,35.3792,35.3455,35.3623,17612.0
2018-07-02 12:10:00,41.91,41.92,41.86,41.86,30276.0,35.3455,35.3539,35.3033,35.3033,30276.0
2018-07-02 12:15:00,41.86,41.88,41.84,41.84,59300.0,35.3033,35.3202,35.2864,35.2864,59300.0
2018-07-02 12:20:00,41.85,41.85,41.8,41.84,64732.0,35.2949,35.2949,35.2527,35.2864,64732.0
2018-07-02 12:25:00,41.84,41.87,41.83,41.83,26016.0,35.2864,35.3117,35.278,35.278,26016.0
2018-07-02 12:30:00,41.83,41.86,41.82,41.85,19948.0,35.278,35.3033,35.2696,35.2949,19948.0
2018-07-02 12:35:00,41.85,41.86,41.82,41.84,23196.0,35.2949,35.3033,35.2696,35.2864,23196.0
2018-07-02 12:40:00,41.84,41.85,41.77,41.77,19596.0,35.2864,35.2949,35.2274,35.2274,19596.0
2018-07-02 12:45:00,41.78,41.81,41.75,41.78,26060.0,35.2358,35.2611,35.2105,35.2358,26060.0
2018-07-02 12:50:00,41.79,41.81,41.77,41.81,30492.0,35.2443,35.2611,35.2274,35.2611,30492.0
2018-07-02 12:55:00,41.82,41.85,41.81,41.81,18396.0,35.2696,35.2949,35.2611,35.2611,18396.0
2018-07-02 13:00:00,41.81,41.82,41.79,41.81,14060.0,35.2611,35.2696,35.2443,35.2611,14060.0
2018-07-02 13:05:00,41.82,41.88,41.82,41.83,44944.0,35.2696,35.3202,35.2696,35.278,44944.0
2018-07-02 13:10:00,41.82,41.88,41.82,41.85,24372.0,35.2696,35.3202,35.2696,35.2949,24372.0
2018-07-02 13:15:00,41.85,41.88,41.85,41.85,14800.0,35.2949,35.3202,35.2949,35.2949,14800.0
2018-07-02 13:20:00,41.85,41.86,41.82,41.85,27784.0,35.2949,35.3033,35.2696,35.2949,27784.0
2018-07-02 13:25:00,41.85,41.88,41.83,41.87,18564.0,35.2949,35.3202,35.278,35.3117,18564.0
2018-07-02 13:30:00,41.87,41.87,41.81,41.81,24280.0,35.3117,35.3117,35.2611,35.2611,24280.0
2018-07-02 13:35:00,41.81,41.85,41.81,41.84,19316.0,35.2611,35.2949,35.2611,35.2864,19316.0
2018-07-02 13:40:00,41.84,41.85,41.81,41.84,21532.0,35.2864,35.2949,35.2611,35.2864,21532.0
2018-07-02 13:45:00,41.85,41.91,41.85,41.89,34888.0,35.2949,35.3455,35.2949,35.3286,34888.0
2018-07-02 13:50:00,41.88,41.97,41.88,41.95,29744.0,35.3202,35.3961,35.3202,35.3792,29744.0
2018-07-02 13:55:00,41.94,41.95,41.92,41.94,15412.0,35.3708,35.3792,35.3539,35.3708,15412.0
2018-07-02 14:00:00,41.94,41.97,41.93,41.96,28808.0,35.3708,35.3961,35.3623,35.3876,28808.0
2018-07-02 14:05:00,41.96,42.0,41.96,42.0,34596.0,35.3876,35.4214,35.3876,35.4214,34596.0
2018-07-02 14:10:00,42.01,42.02,41.97,41.97,40760.0,35.4298,35.4382,35.3961,35.3961,40760.0
2018-07-02 14:15:00,41.97,42.02,41.97,42.02,22000.0,35.3961,35.4382,35.3961,35.4382,22000.0
2018-07-02 14:20:00,42.04,42.07,42.04,42.07,19236.0,35.4551,35.4804,35.4551,35.4804,19236.0
2018-07-02 14:25:00,42.07,42.13,42.07,42.13,38588.0,35.4804,35.531,35.4804,35.531,38588.0
2018-07-02 14:30:00,42.13,42.17,42.11,42.14,28568.0,35.531,35.5648,35.5141,35.5394,28568.0
2018-07-02 14:35:00,42.14,42.15,42.11,42.14,27188.0,35.5394,35.5479,35.5141,35.5394,27188.0
2018-07-02 14:40:00,42.14,42.16,42.12,42.14,30876.0,35.5394,35.5563,35.5226,35.5394,30876.0
2018-07-02 14:45:00,42.15,42.17,42.13,42.13,36416.0,35.5479,35.5648,35.531,35.531,36416.0
2018-07-02 14:50:00,42.13,42.13,42.1,42.12,35044.0,35.531,35.531,35.5057,35.5226,35044.0
2018-07-02 14:55:00,42.11,42.12,42.08,42.1,46944.0,35.5141,35.5226,35.4888,35.5057,46944.0
2018-07-02 15:00:00,42.1,42.13,42.1,42.1,31428.0,35.5057,35.531,35.5057,35.5057,31428.0
2018-07-02 15:05:00,42.1,42.1,42.06,42.07,33000.0,35.5057,35.5057,35.472,35.4804,33000.0
2018-07-02 15:10:00,42.08,42.12,42.08,42.1,32984.0,35.4888,35.5226,35.4888,35.5057,32984.0
2018-07-02 15:15:00,42.1,42.16,42.1,42.16,62476.0,35.5057,35.5563,35.5057,35.5563,62476.0
2018-07-02 15:20:00,42.17,42.17,42.12,42.13,34584.0,35.5648,35.5648,35.5226,35.531,34584.0
2018-07-02 15:25:00,42.12,42.14,42.1,42.11,61260.0,35.5226,35.5394,35.5057,35.5141,61260.0
2018-07-02 15:30:00,42.11,42.15,42.11,42.12,42508.0,35.5141,35.5479,35.5141,35.5226,42508.0
2018-07-02 15:35:00,42.12,42.13,42.1,42.11,48236.0,35.5226,35.531,35.5057,35.5141,48236.0
2018-07-02 15:40:00,42.11,42.13,42.08,42.12,54028.0,35.5141,35.531,35.4888,35.5226,54028.0
2018-07-02 15:45:00,42.12,42.2,42.1,42.16,175244.0,35.5226,35.5901,35.5057,35.5563,175244.0
2018-07-02 15:50:00,42.17,42.2,42.14,42.17,69556.0,35.5648,35.5901,35.5394,35.5648,69556.0
2018-07-02 15:55:00,42.17,42.27,42.17,42.24,222084.0,35.5648,35.6491,35.5648,35.6238,222084.0
2018-07-03 09:30:00,42.25,42.31,42.04,42.15,114388.0,35.6322,35.6828,35.4551,35.5479,114388.0
2018-07-03 09:35:00,42.17,42.25,42.04,42.24,54688.0,35.5648,35.6322,35.4551,35.6238,54688.0
2018-07-03 09:40:00,42.24,42.25,42.15,42.2,69456.0,35.6238,35.6322,35.5479,35.5901,69456.0
2018-07-03 09:45:00,42.19,42.24,42.1,42.18,80028.0,35.5816,35.6238,35.5057,35.5732,80028.0
2018-07-03 09:50:00,42.19,42.24,42.18,42.18,95560.0,35.5816,35.6238,35.5732,35.5732,95560.0
2018-07-03 09:55:00,42.18,42.23,42.01,42.04,90984.0,35.5732,35.6154,35.4298,35.4551,90984.0
2018-07-03 10:00:00,42.02,42.12,42.02,42.08,150392.0,35.4382,35.5226,35.4382,35.4888,150392.0
2018-07-03 10:05:00,42.09,42.19,42.08,42.15,116832.0,35.4973,35.5816,35.4888,35.5479,116832.0
2018-07-03 10:10:00,42.15,42.16,42.03,42.04,69872.0,35.5479,35.5563,35.4467,35.4551,69872.0
2018-07-03 10:15:00,42.05,42.08,42.02,42.05,97700.0,35.4635,35.4888,35.4382,35.4635,97700.0
2018-07-03 10:20:00,42.06,42.09,42.04,42.05,98764.0,35.472,35.4973,35.4551,35.4635,98764.0
2018-07-03 10:25:00,42.04,42.06,42.02,42.03,47396.0,35.4551,35.472,35.4382,35.4467,47396.0
2018-07-03 10:30:00,42.03,42.05,41.98,41.98,46228.0,35.4467,35.4635,35.4045,35.4045,46228.0
2018-07-03 10:35:00,41.97,41.97,41.91,41.96,39740.0,35.3961,35.3961,35.3455,35.3876,39740.0
2018-07-03 10:40:00,41.96,42.04,41.96,41.99,60264.0,35.3876,35.4551,35.3876,35.4129,60264.0
2018-07-03 10:45:00,42.0,42.07,42.0,42.05,95420.0,35.4214,35.4804,35.4214,35.4635,95420.0
2018-07-03 10:50:00,42.06,42.11,42.02,42.05,158972.0,35.472,35.5141,35.4382,35.4635,158972.0
2018-07-03 10:55:00,42.06,42.07,42.03,42.06,118192.0,35.472,35.4804,35.4467,35.472,118192.0
2018-07-03 11:00:00,42.06,42.07,42.03,42.04,36740.0,35.472,35.4804,35.4467,35.4551,36740.0
2018-07-03 11:05:00,42.04,42.08,42.04,42.07,50588.0,35.4551,35.4888,35.4551,35.4804,50588.0
2018-07-03 11:10:00,42.07,42.13,42.06,42.13,47696.0,35.4804,35.531,35.472,35.531,47696.0
2018-07-03 11:15:00,42.14,42.19,42.13,42.18,40036.0,35.5394,35.5816,35.531,35.5732,40036.0
2018-07-03 11:20:00,42.2,42.21,42.16,42.2,34684.0,35.5901,35.5985,35.5563,35.5901,34684.0
2018-07-03 11:25:00,42.2,42.21,42.12,42.13,87708.0,35.5901,35.5985,35.5226,35.531,87708.0
2018-07-03 11:30:00,42.13,42.24,42.12,42.24,65856.0,35.531,35.6238,35.5226,35.6238,65856.0
2018-07-03 11:35:00,42.24,42.25,42.18,42.21,182172.0,35.6238,35.6322,35.5732,35.5985,182172.0
2018-07-03 11:40:00,42.21,42.25,42.18,42.18,138352.0,35.5985,35.6322,35.5732,35.5732,138352.0
2018-07-03 11:45:00,42.18,42.21,42.12,42.17,112448.0,35.5732,35.5985,35.5226,35.5648,112448.0
2018-07-03 11:50:00,42.18,42.27,42.18,42.26,68312.0,35.5732,35.6491,35.5732,35.6407,68312.0
2018-07-03 11:55:00,42.26,42.27,42.23,42.27,47428.0,35.6407,35.6491,35.6154,35.6491,47428.0
2018-07-03 12:00:00,42.27,42.28,42.23,42.24,47228.0,35.6491,35.6575,35.6154,35.6238,47228.0
2018-07-03 12:05:00,42.24,42.24,42.18,42.2,50720.0,35.6238,35.6238,35.5732,35.5901,50720.0
2018-07-03 12:10:00,42.2,42.24,42.19,42.22,55304.0,35.5901,35.6238,35.5816,35.6069,55304.0
2018-07-03 12:15:00,42.22,42.23,42.13,42.13,96136.0,35.6069,35.6154,35.531,35.531,96136.0
2018-07-03 12:20:00,42.15,42.15,42.12,42.13,72136.0,35.5479,35.5479,35.5226,35.531,72136.0
2018-07-03 12:25:00,42.13,42.16,42.12,42.13,73152.0,35.531,35.5563,35.5226,35.531,73152.0
2018-07-03 12:30:00,42.13,42.17,42.12,42.14,83084.0,35.531,35.5648,35.5226,35.5394,83084.0
2018-07-03 12:35:00,42.14,42.15,42.13,42.13,68568.0,35.5394,35.5479,35.531,35.531,68568.0
2018-07-03 12:40:00,42.13,42.14,42.13,42.13,90432.0,35.531,35.5394,35.531,35.531,90432.0
2018-07-03 12:45:00,42.13,42.14,42.12,42.14,196528.0,35.531,35.5394,35.5226,35.5394,196528.0
2018-07-03 12:50:00,42.13,42.14,42.09,42.09,159440.0,35.531,35.5394,35.4973,35.4973,159440.0
2018-07-03 12:55:00,42.09,42.16,42.09,42.15,318796.0,35.4973,35.5563,35.4973,35.5479,318796.0
2018-07-05 09:30:00,42.17,42.2,41.95,41.95,159436.0,35.5648,35.5901,35.3792,35.3792,159436.0
2018-07-05 09:35:00,42.0,42.14,41.97,42.1,80300.0,35.4214,35.5394,35.3961,35.5057,80300.0
2018-07-05 09:40:00,42.1,42.15,42.03,42.15,38452.0,35.5057,35.5479,35.4467,35.5479,38452.0
2018-07-05 09:45:00,42.15,42.15,41.96,41.98,303116.0,35.5479,35.5479,35.3876,35.4045,303116.0
2018-07-05 09:50:00,41.98,42.05,41.96,42.0,154552.0,35.4045,35.4635,35.3876,35.4214,154552.0
2018-07-05 09:55:00,42.0,42.01,41.87,41.94,368932.0,35.4214,35.4298,35.3117,35.3708,368932.0
2018-07-05 10:00:00,41.92,41.99,41.87,41.93,251792.0,35.3539,35.4129,35.3117,35.3623,251792.0
2018-07-05 10:05:00,41.9,41.96,41.85,41.88,217016.0,35.337,35.3876,35.2949,35.3202,217016.0
2018-07-05 10:10:00,41.88,42.02,41.88,41.97,150976.0,35.3202,35.4382,35.3202,35.3961,150976.0
2018-07-05 10:15:00,41.97,42.01,41.91,42.01,191984.0,35.3961,35.4298,35.3455,35.4298,191984.0
2018-07-05 10:20:00,42.02,42.07,42.01,42.02,107116.0,35.4382,35.4804,35.4298,35.4382,107116.0
2018-07-05 10:25:00,42.04,42.04,41.96,41.99,115552.0,35.4551,35.4551,35.3876,35.4129,115552.0
2018-07-05 10:30:00,42.0,42.08,41.98,41.99,173360.0,35.4214,35.4888,35.4045,35.4129,173360.0
2018-07-05 10:35:00,42.0,42.02,41.93,41.97,160460.0,35.4214,35.4382,35.3623,35.3961,160460.0
2018-07-05 10:40:00,41.99,41.99,41.95,41.96,64888.0,35.4129,35.4129,35.3792,35.3876,64888.0
2018-07-05 10:45:00,41.96,42.03,41.95,42.02,76740.0,35.3876,35.4467,35.3792,35.4382,76740.0
2018-07-05 10:50:00,42.01,42.02,41.95,41.97,87564.0,35.4298,35.4382,35.3792,35.3961,87564.0
2018-07-05 10:55:00,41.96,42.07,41.96,42.06,73168.0,35.3876,35.4804,35.3876,35.472,73168.0
2018-07-05 11:00:00,42.07,42.12,42.06,42.08,54568.0,35.4804,35.5226,35.472,35.4888,54568.0
2018-07-05 11:05:00,42.08,42.08,42.01,42.02,105868.0,35.4888,35.4888,35.4298,35.4382,105868.0
2018-07-05 11:10:00,42.01,42.05,42.01,42.01,78524.0,35.4298,35.4635,35.4298,35.4298,78524.0
2018-07-05 11:15:00,42.02,42.03,41.98,42.0,97156.0,35.4382,35.4467,35.4045,35.4214,97156.0
2018-07-05 11:20:00,41.99,42.01,41.97,41.99,38220.0,35.4129,35.4298,35.3961,35.4129,38220.0
2018-07-05 11:25:00,41.99,42.0,41.96,41.97,27844.0,35.4129,35.4214,35.3876,35.3961,27844.0
2018-07-05 11:30:00,41.96,41.96,41.91,41.96,29460.0,35.3876,35.3876,35.3455,35.3876,29460.0
2018-07-05 11:35:00,41.96,41.96,41.94,41.95,34164.0,35.3876,35.3876,35.3708,35.3792,34164.0
2018-07-05 11:40:00,41.95,41.97,41.95,41.96,28592.0,35.3792,35.3961,35.3792,35.3876,28592.0
2018-07-05 11:45:00,41.96,41.97,41.92,41.93,31812.0,35.3876,35.3961,35.3539,35.3623,31812.0
2018-07-05 11:50:00,41.93,41.96,41.91,41.91,27792.0,35.3623,35.3876,35.3455,35.3455,27792.0
2018-07-05 11:55:00,41.91,41.97,41.91,41.96,51848.0,35.3455,35.3961,35.3455,35.3876,51848.0
2018-07-05 12:00:00,41.96,42.03,41.96,42.03,64820.0,35.3876,35.4467,35.3876,35.4467,64820.0
2018-07-05 12:05:00,42.02,42.07,42.0,42.06,57172.0,35.4382,35.4804,35.4214,35.472,57172.0
2018-07-05 12:10:00,42.06,42.07,42.04,42.06,78104.0,35.472,35.4804,35.4551,35.472,78104.0
2018-07-05 12:15:00,42.05,42.06,42.03,42.06,52320.0,35.4635,35.472,35.4467,35.472,52320.0
2018-07-05 12:20:00,42.05,42.06,42.03,42.04,40188.0,35.4635,35.472,35.4467,35.4551,40188.0
2018-07-05 12:25:00,42.04,42.05,41.99,42.0,41296.0,35.4551,35.4635,35.4129,35.4214,41296.0
2018-07-05 12:30:00,42.01,42.01,41.96,41.97,24148.0,35.4298,35.4298,35.3876,35.3961,24148.0
2018-07-05 12:35:00,41.97,41.98,41.94,41.94,22520.0,35.3961,35.4045,35.3708,35.3708,22520.0
2018-07-05 12:40:00,41.94,41.97,41.93,41.96,33432.0,35.3708,35.3961,35.3623,35.3876,33432.0
2018-07-05 12:45:00,41.97,41.99,41.94,41.98,16956.0,35.3961,35.4129,35.3708,35.4045,16956.0
2018-07-05 12:50:00,41.99,41.99,41.94,41.96,24564.0,35.4129,35.4129,35.3708,35.3876,24564.0
2018-07-05 12:55:00,41.96,41.98,41.95,41.96,16824.0,35.3876,35.4045,35.3792,35.3876,16824.0
2018-07-05 13:00:00,41.96,41.97,41.94,41.96,13280.0,35.3876,35.3961,35.3708,35.3876,13280.0
2018-07-05 13:05:00,41.96,41.96,41.93,41.94,15708.0,35.3876,35.3876,35.3623,35.3708,15708.0
2018-07-05 13:10:00,41.94,41.95,41.93,41.93,26160.0,35.3708,35.3792,35.3623,35.3623,26160.0
2018-07-05 13:15:00,41.94,42.0,41.93,42.0,19884.0,35.3708,35.4214,35.3623,35.4214,19884.0
2018-07-05 13:20:00,42.0,42.0,41.95,41.95,27440.0,35.4214,35.4214,35.3792,35.3792,27440.0
2018-07-05 13:25:00,41.95,41.96,41.92,41.92,77288.0,35.3792,35.3876,35.3539,35.3539,77288.0
2018-07-05 13:30:00,41.92,41.97,41.92,41.94,31036.0,35.3539,35.3961,35.3539,35.3708,31036.0
2018-07-05 13:35:00,41.94,41.96,41.94,41.96,21252.0,35.3708,35.3876,35.3708,35.3876,21252.0
2018-07-05 13:40:00,41.96,41.97,41.95,41.97,15724.0,35.3876,35.3961,35.3792,35.3961,15724.0
2018-07-05 13:45:00,41.96,41.98,41.94,41.97,20456.0,35.3876,35.4045,35.3708,35.3961,20456.0
2018-07-05 13:50:00,41.98,42.0,41.98,41.98,21784.0,35.4045,35.4214,35.4045,35.4045,21784.0
2018-07-05 13:55:00,41.98,42.0,41.98,42.0,13700.0,35.4045,35.4214,35.4045,35.4214,13700.0
2018-07-05 14:00:00,41.99,42.06,41.99,41.99,70564.0,35.4129,35.472,35.4129,35.4129,70564.0
2018-07-05 14:05:00,41.98,42.01,41.97,42.01,31900.0,35.4045,35.4298,35.3961,35.4298,31900.0
2018-07-05 14:10:00,42.01,42.01,41.93,41.95,41160.0,35.4298,35.4298,35.3623,35.3792,41160.0
2018-07-05 14:15:00,41.95,41.99,41.95,41.98,25740.0,35.3792,35.4129,35.3792,35.4045,25740.0
2018-07-05 14:20:00,41.98,42.0,41.96,42.0,21436.0,35.4045,35.4214,35.3876,35.4214,21436.0
2018-07-05 14:25:00,42.01,42.02,41.99,42.0,22868.0,35.4298,35.4382,35.4129,35.4214,22868.0
2018-07-05 14:30:00,42.0,42.01,41.98,41.99,25812.0,35.4214,35.4298,35.4045,35.4129,25812.0
2018-07-05 14:35:00,41.99,42.01,41.98,42.0,35348.0,35.4129,35.4298,35.4045,35.4214,35348.0
2018-07-05 14:40:00,41.99,41.99,41.96,41.99,26220.0,35.4129,35.4129,35.3876,35.4129,26220.0
2018-07-05 14:45:00,41.98,41.99,41.95,41.96,20000.0,35.4045,35.4129,35.3792,35.3876,20000.0
2018-07-05 14:50:00,41.97,41.97,41.93,41.94,21884.0,35.3961,35.3961,35.3623,35.3708,21884.0
2018-07-05 14:55:00,41.95,41.96,41.94,41.96,20520.0,35.3792,35.3876,35.3708,35.3876,20520.0
2018-07-05 15:00:00,41.96,41.99,41.95,41.98,47376.0,35.3876,35.4129,35.3792,35.4045,47376.0
2018-07-05 15:05:00,41.97,41.99,41.96,41.97,56440.0,35.3961,35.4129,35.3876,35.3961,56440.0
2018-07-05 15:10:00,41.97,41.99,41.97,41.99,54000.0,35.3961,35.4129,35.3961,35.4129,54000.0
2018-07-05 15:15:00,41.99,42.02,41.99,42.02,59172.0,35.4129,35.4382,35.4129,35.4382,59172.0
2018-07-05 15:20:00,42.03,42.03,41.99,41.99,62928.0,35.4467,35.4467,35.4129,35.4129,62928.0
2018-07-05 15:25:00,41.99,42.01,41.98,41.99,41632.0,35.4129,35.4298,35.4045,35.4129,41632.0
2018-07-05 15:30:00,41.99,42.03,41.98,42.01,64928.0,35.4129,35.4467,35.4045,35.4298,64928.0
2018-07-05 15:35:00,42.01,42.05,42.0,42.01,71104.0,35.4298,35.4635,35.4214,35.4298,71104.0
2018-07-05 15:40:00,42.0,42.04,41.99,42.01,72864.0,35.4214,35.4551,35.4129,35.4298,72864.0
2018-07-05 15:45:00,42.02,42.06,42.02,42.04,120004.0,35.4382,35.472,35.4382,35.4551,120004.0
2018-07-05 15:50:00,42.03,42.06,42.03,42.05,129540.0,35.4467,35.472,35.4467,35.4635,129540.0
2018-07-05 15:55:00,42.05,42.16,42.03,42.13,691268.0,35.4635,35.5563,35.4467,35.531,691268.0
2018-07-06 09:30:00,42.22,42.35,42.2,42.2,108384.0,35.6069,35.7166,35.5901,35.5901,108384.0
2018-07-06 09:35:00,42.2,42.28,42.19,42.24,37952.0,35.5901,35.6575,35.5816,35.6238,37952.0
2018-07-06 09:40:00,42.24,42.32,42.19,42.28,30824.0,35.6238,35.6913,35.5816,35.6575,30824.0
2018-07-06 09:45:00,42.24,42.32,42.24,42.24,24360.0,35.6238,35.6913,35.6238,35.6238,24360.0
2018-07-06 09:50:00,42.27,42.29,42.22,42.26,35608.0,35.6491,35.666,35.6069,35.6407,35608.0
2018-07-06 09:55:00,42.26,42.31,42.25,42.26,21824.0,35.6407,35.6828,35.6322,35.6407,21824.0
2018-07-06 10:00:00,42.27,42.36,42.24,42.33,65588.0,35.6491,35.725,35.6238,35.6997,65588.0
2018-07-06 10:05:00,42.33,42.4,42.32,42.35,46136.0,35.6997,35.7587,35.6913,35.7166,46136.0
2018-07-06 10:10:00,42.35,42.4,42.31,42.32,94080.0,35.7166,35.7587,35.6828,35.6913,94080.0
2018-07-06 10:15:00,42.29,42.32,42.26,42.28,166072.0,35.666,35.6913,35.6407,35.6575,166072.0
2018-07-06 10:20:00,42.26,42.26,42.19,42.24,160872.0,35.6407,35.6407,35.5816,35.6238,160872.0
2018-07-06 10:25:00,42.24,42.25,42.19,42.21,30840.0,35.6238,35.6322,35.5816,35.5985,30840.0
2018-07-06 10:30:00,42.2,42.23,42.15,42.18,55824.0,35.5901,35.6154,35.5479,35.5732,55824.0
2018-07-06 10:35:00,42.18,42.22,42.16,42.2,40188.0,35.5732,35.6069,35.5563,35.5901,40188.0
2018-07-06 10:40:00,42.21,42.23,42.16,42.19,48236.0,35.5985,35.6154,35.5563,35.5816,48236.0
2018-07-06 10:45:00,42.21,42.24,42.17,42.18,66316.0,35.5985,35.6238,35.5648,35.5732,66316.0
2018-07-06 10:50:00,42.17,42.28,42.17,42.28,69792.0,35.5648,35.6575,35.5648,35.6575,69792.0
2018-07-06 10:55:00,42.28,42.35,42.24,42.35,50152.0,35.6575,35.7166,35.6238,35.7166,50152.0
2018-07-06 11:00:00,42.35,42.38,42.32,42.37,24440.0,35.7166,35.7419,35.6913,35.7334,24440.0
2018-07-06 11:05:00,42.34,42.43,42.34,42.42,22276.0,35.7081,35.784,35.7081,35.7756,22276.0
2018-07-06 11:10:00,42.44,42.45,42.4,42.42,23088.0,35.7925,35.8009,35.7587,35.7756,23088.0
2018-07-06 11:15:00,42.42,42.49,42.42,42.49,15772.0,35.7756,35.8346,35.7756,35.8346,15772.0
2018-07-06 11:20:00,42.49,42.5,42.47,42.5,52104.0,35.8346,35.8431,35.8178,35.8431,52104.0
2018-07-06 11:25:00,42.49,42.52,42.44,42.45,48516.0,35.8346,35.8599,35.7925,35.8009,48516.0
2018-07-06 11:30:00,42.44,42.49,42.44,42.46,28800.0,35.7925,35.8346,35.7925,35.8093,28800.0
2018-07-06 11:35:00,42.46,42.46,42.38,42.41,32036.0,35.8093,35.8093,35.7419,35.7672,32036.0
2018-07-06 11:40:00,42.42,42.43,42.38,42.42,37516.0,35.7756,35.784,35.7419,35.7756,37516.0
2018-07-06 11:45:00,42.41,42.42,42.37,42.37,24056.0,35.7672,35.7756,35.7334,35.7334,24056.0
2018-07-06 11:50:00,42.38,42.45,42.38,42.43,26428.0,35.7419,35.8009,35.7419,35.784,26428.0
2018-07-06 11:55:00,42.43,42.45,42.42,42.45,9932.0,35.784,35.8009,35.7756,35.8009,9932.0
2018-07-06 12:00:00,42.44,42.47,42.43,42.45,20232.0,35.7925,35.8178,35.784,35.8009,20232.0
2018-07-06 12:05:00,42.46,42.47,42.44,42.47,22512.0,35.8093,35.8178,35.7925,35.8178,22512.0
2018-07-06 12:10:00,42.47,42.48,42.45,42.45,17728.0,35.8178,35.8262,35.8009,35.8009,17728.0
2018-07-06 12:15:00,42.46,42.47,42.45,42.46,12452.0,35.8093,35.8178,35.8009,35.8093,12452.0
2018-07-06 12:20:00,42.46,42.5,42.44,42.5,33736.0,35.8093,35.8431,35.7925,35.8431,33736.0
2018-07-06 12:25:00,42.49,42.52,42.49,42.49,28728.0,35.8346,35.8599,35.8346,35.8346,28728.0
2018-07-06 12:30:00,42.49,42.49,42.45,42.47,15224.0,35.8346,35.8346,35.8009,35.8178,15224.0
2018-07-06 12:35:00,42.47,42.48,42.45,42.47,23892.0,35.8178,35.8262,35.8009,35.8178,23892.0
2018-07-06 12:40:00,42.47,42.48,42.45,42.47,10164.0,35.8178,35.8262,35.8009,35.8178,10164.0
2018-07-06 12:45:00,42.47,42.51,42.45,42.5,29168.0,35.8178,35.8515,35.8009,35.8431,29168.0
2018-07-06 12:50:00,42.51,42.51,42.49,42.5,42868.0,35.8515,35.8515,35.8346,35.8431,42868.0
2018-07-06 12:55:00,42.51,42.52,42.49,42.5,14800.0,35.8515,35.8599,35.8346,35.8431,14800.0
2018-07-06 13:00:00,42.51,42.56,42.51,42.55,38136.0,35.8515,35.8937,35.8515,35.8852,38136.0
2018-07-06 13:05:00,42.56,42.56,42.52,42.54,28084.0,35.8937,35.8937,35.8599,35.8768,28084.0
2018-07-06 13:10:00,42.56,42.61,42.56,42.59,49972.0,35.8937,35.9358,35.8937,35.919,49972.0
2018-07-06 13:15:00,42.59,42.61,42.58,42.59,12044.0,35.919,35.9358,35.9105,35.919,12044.0
2018-07-06 13:20:00,42.6,42.61,42.56,42.59,8816.0,35.9274,35.9358,35.8937,35.919,8816.0
2018-07-06 13:25:00,42.59,42.62,42.58,42.6,16856.0,35.919,35.9443,35.9105,35.9274,16856.0
2018-07-06 13:30:00,42.6,42.62,42.6,42.61,14276.0,35.9274,35.9443,35.9274,35.9358,14276.0
2018-07-06 13:35:00,42.6,42.6,42.59,42.6,12472.0,35.9274,35.9274,35.919,35.9274,12472.0
2018-07-06 13:40:00,42.59,42.59,42.54,42.56,18360.0,35.919,35.919,35.8768,35.8937,18360.0
2018-07-06 13:45:00,42.55,42.56,42.52,42.52,7256.0,35.8852,35.8937,35.8599,35.8599,7256.0
2018-07-06 13:50:00,42.54,42.55,42.52,42.53,8600.0,35.8768,35.8852,35.8599,35.8684,8600.0
2018-07-06 13:55:00,42.54,42.57,42.54,42.57,21584.0,35.8768,35.9021,35.8768,35.9021,21584.0
2018-07-06 14:00:00,42.57,42.57,42.55,42.56,30896.0,35.9021,35.9021,35.8852,35.8937,30896.0
2018-07-06 14:05:00,42.57,42.57,42.54,42.55,25900.0,35.9021,35.9021,35.8768,35.8852,25900.0
2018-07-06 14:10:00,42.55,42.57,42.53,42.55,38772.0,35.8852,35.9021,35.8684,35.8852,38772.0
2018-07-06 14:15:00,42.54,42.55,42.52,42.55,31416.0,35.8768,35.8852,35.8599,35.8852,31416.0
2018-07-06 14:20:00,42.55,42.57,42.53,42.53,24420.0,35.8852,35.9021,35.8684,35.8684,24420.0
2018-07-06 14:25:00,42.55,42.55,42.52,42.55,30400.0,35.8852,35.8852,35.8599,35.8852,30400.0
2018-07-06 14:30:00,42.55,42.58,42.54,42.58,22524.0,35.8852,35.9105,35.8768,35.9105,22524.0
2018-07-06 14:35:00,42.58,42.61,42.57,42.6,45604.0,35.9105,35.9358,35.9021,35.9274,45604.0
2018-07-06 14:40:00,42.59,42.61,42.57,42.59,38640.0,35.919,35.9358,35.9021,35.919,38640.0
2018-07-06 14:45:00,42.59,42.6,42.58,42.6,23208.0,35.919,35.9274,35.9105,35.9274,23208.0
2018-07-06 14:50:00,42.59,42.6,42.56,42.59,31916.0,35.919,35.9274,35.8937,35.919,31916.0
2018-07-06 14:55:00,42.59,42.62,42.58,42.62,38092.0,35.919,35.9443,35.9105,35.9443,38092.0
2018-07-06 15:00:00,42.62,42.62,42.6,42.61,44208.0,35.9443,35.9443,35.9274,35.9358,44208.0
2018-07-06 15:05:00,42.62,42.63,42.6,42.62,48288.0,35.9443,35.9527,35.9274,35.9443,48288.0
2018-07-06 15:10:00,42.63,42.66,42.62,42.63,45508.0,35.9527,35.978,35.9443,35.9527,45508.0
2018-07-06 15:15:00,42.62,42.63,42.6,42.61,46764.0,35.9443,35.9527,35.9274,35.9358,46764.0
2018-07-06 15:20:00,42.6,42.61,42.58,42.61,38968.0,35.9274,35.9358,35.9105,35.9358,38968.0
2018-07-06 15:25:00,42.62,42.65,42.6,42.63,28924.0,35.9443,35.9696,35.9274,35.9527,28924.0
2018-07-06 15:30:00,42.63,42.64,42.58,42.62,44580.0,35.9527,35.9611,35.9105,35.9443,44580.0
2018-07-06 15:35:00,42.63,42.64,42.6,42.61,53636.0,35.9527,35.9611,35.9274,35.9358,53636.0
2018-07-06 15:40:00,42.61,42.61,42.55,42.55,50052.0,35.9358,35.9358,35.8852,35.8852,50052.0
2018-07-06 15:45:00,42.55,42.56,42.49,42.52,119944.0,35.8852,35.8937,35.8346,35.8599,119944.0
2018-07-06 15:50:00,42.52,42.55,42.52,42.54,99528.0,35.8599,35.8852,35.8599,35.8768,99528.0
2018-07-06 15:55:00,42.54,42.61,42.53,42.57,374488.0,35.8768,35.9358,35.8684,35.9021,374488.0
2018-07-09 09:30:00,42.53,42.6,42.43,42.43,156196.0,35.8684,35.9274,35.784,35.784,156196.0
2018-07-09 09:35:00,42.45,42.45,42.32,42.35,36484.0,35.8009,35.8009,35.6913,35.7166,36484.0
2018-07-09 09:40:00,42.36,42.38,42.23,42.23,40548.0,35.725,35.7419,35.6154,35.6154,40548.0
2018-07-09 09:45:00,42.24,42.27,42.18,42.26,36816.0,35.6238,35.6491,35.5732,35.6407,36816.0
2018-07-09 09:50:00,42.27,42.3,42.23,42.26,88724.0,35.6491,35.6744,35.6154,35.6407,88724.0
2018-07-09 09:55:00,42.28,42.3,42.21,42.23,41684.0,35.6575,35.6744,35.5985,35.6154,41684.0
2018-07-09 10:00:00,42.22,42.3,42.21,42.27,50636.0,35.6069,35.6744,35.5985,35.6491,50636.0
2018-07-09 10:05:00,42.26,42.26,42.17,42.19,56684.0,35.6407,35.6407,35.5648,35.5816,56684.0
2018-07-09 10:10:00,42.2,42.23,42.13,42.17,256356.0,35.5901,35.6154,35.531,35.5648,256356.0
2018-07-09 10:15:00,42.18,42.2,42.15,42.2,33776.0,35.5732,35.5901,35.5479,35.5901,33776.0
2018-07-09 10:20:00,42.2,42.21,42.12,42.12,33120.0,35.5901,35.5985,35.5226,35.5226,33120.0
2018-07-09 10:25:00,42.13,42.13,42.08,42.1,60752.0,35.531,35.531,35.4888,35.5057,60752.0
2018-07-09 10:30:00,42.09,42.13,42.07,42.1,23448.0,35.4973,35.531,35.4804,35.5057,23448.0
2018-07-09 10:35:00,42.09,42.09,42.03,42.03,39296.0,35.4973,35.4973,35.4467,35.4467,39296.0
2018-07-09 10:40:00,42.02,42.13,41.99,42.07,69144.0,35.4382,35.531,35.4129,35.4804,69144.0
2018-07-09 10:45:00,42.07,42.1,42.05,42.08,26336.0,35.4804,35.5057,35.4635,35.4888,26336.0
2018-07-09 10:50:00,42.1,42.1,42.02,42.05,25432.0,35.5057,35.5057,35.4382,35.4635,25432.0
2018-07-09 10:55:00,42.05,42.06,42.03,42.05,30636.0,35.4635,35.472,35.4467,35.4635,30636.0
2018-07-09 11:00:00,42.04,42.05,41.96,41.99,70644.0,35.4551,35.4635,35.3876,35.4129,70644.0
2018-07-09 11:05:00,41.99,42.01,41.94,41.95,69212.0,35.4129,35.4298,35.3708,35.3792,69212.0
2018-07-09 11:10:00,41.95,41.99,41.93,41.97,54244.0,35.3792,35.4129,35.3623,35.3961,54244.0
2018-07-09 11:15:00,41.99,42.0,41.94,41.95,43444.0,35.4129,35.4214,35.3708,35.3792,43444.0
2018-07-09 11:20:00,41.96,42.01,41.95,41.99,85044.0,35.3876,35.4298,35.3792,35.4129,85044.0
2018-07-09 11:25:00,41.99,41.99,41.93,41.95,49136.0,35.4129,35.4129,35.3623,35.3792,49136.0
2018-07-09 11:30:00,41.96,42.01,41.96,41.99,81040.0,35.3876,35.4298,35.3876,35.4129,81040.0
2018-07-09 11:35:00,42.01,42.04,41.99,42.02,27300.0,35.4298,35.4551,35.4129,35.4382,27300.0
2018-07-09 11:40:00,42.01,42.05,42.0,42.02,51056.0,35.4298,35.4635,35.4214,35.4382,51056.0
2018-07-09 11:45:00,42.02,42.06,42.02,42.05,37644.0,35.4382,35.472,35.4382,35.4635,37644.0
2018-07-09 11:50:00,42.05,42.05,42.01,42.03,31744.0,35.4635,35.4635,35.4298,35.4467,31744.0
2018-07-09 11:55:00,42.04,42.08,42.04,42.06,35472.0,35.4551,35.4888,35.4551,35.472,35472.0
2018-07-09 12:00:00,42.07,42.14,42.07,42.14,36092.0,35.4804,35.5394,35.4804,35.5394,36092.0
2018-07-09 12:05:00,42.13,42.16,42.13,42.14,25872.0,35.531,35.5563,35.531,35.5394,25872.0
2018-07-09 12:10:00,42.14,42.16,42.12,42.12,35980.0,35.5394,35.5563,35.5226,35.5226,35980.0
2018-07-09 12:15:00,42.11,42.13,42.08,42.08,23804.0,35.5141,35.531,35.4888,35.4888,23804.0
2018-07-09 12:20:00,42.08,42.09,42.04,42.04,39812.0,35.4888,35.4973,35.4551,35.4551,39812.0
2018-07-09 12:25:00,42.02,42.07,42.0,42.05,300440.0,35.4382,35.4804,35.4214,35.4635,300440.0
2018-07-09 12:30:00,42.06,42.06,42.01,42.03,50192.0,35.472,35.472,35.4298,35.4467,50192.0
2018-07-09 12:35:00,42.02,42.02,42.0,42.01,39948.0,35.4382,35.4382,35.4214,35.4298,39948.0
2018-07-09 12:40:00,42.01,42.02,42.0,42.02,40044.0,35.4298,35.4382,35.4214,35.4382,40044.0
2018-07-09 12:45:00,42.02,42.02,41.97,41.98,52676.0,35.4382,35.4382,35.3961,35.4045,52676.0
2018-07-09 12:50:00,41.99,41.99,41.95,41.97,115180.0,35.4129,35.4129,35.3792,35.3961,115180.0
2018-07-09 12:55:00,41.97,41.97,41.92,41.92,33672.0,35.3961,35.3961,35.3539,35.3539,33672.0
2018-07-09 13:00:00,41.92,41.94,41.87,41.87,61952.0,35.3539,35.3708,35.3117,35.3117,61952.0
2018-07-09 13:05:00,41.87,41.87,41.77,41.77,49072.0,35.3117,35.3117,35.2274,35.2274,49072.0
2018-07-09 13:10:00,41.77,41.8,41.73,41.73,45912.0,35.2274,35.2527,35.1937,35.1937,45912.0
2018-07-09 13:15:00,41.71,41.72,41.65,41.69,43808.0,35.1768,35.1852,35.1262,35.1599,43808.0
2018-07-09 13:20:00,41.67,41.7,41.66,41.67,110040.0,35.1431,35.1684,35.1346,35.1431,110040.0
2018-07-09 13:25:00,41.66,41.68,41.62,41.62,53744.0,35.1346,35.1515,35.1009,35.1009,53744.0
2018-07-09 13:30:00,41.62,41.64,41.58,41.58,59432.0,35.1009,35.1178,35.0672,35.0672,59432.0
2018-07-09 13:35:00,41.59,41.65,41.57,41.65,78928.0,35.0756,35.1262,35.0587,35.1262,78928.0
2018-07-09 13:40:00,41.64,41.67,41.63,41.63,49148.0,35.1178,35.1431,35.1093,35.1093,49148.0
2018-07-09 13:45:00,41.63,41.63,41.61,41.62,39636.0,35.1093,35.1093,35.0925,35.1009,39636.0
2018-07-09 13:50:00,41.62,41.67,41.6,41.66,73648.0,35.1009,35.1431,35.084,35.1346,73648.0
2018-07-09 13:55:00,41.65,41.66,41.59,41.61,39600.0,35.1262,35.1346,35.0756,35.0925,39600.0
2018-07-09 14:00:00,41.6,41.6,41.55,41.55,48480.0,35.084,35.084,35.0419,35.0419,48480.0
2018-07-09 14:05:00,41.56,41.58,41.53,41.54,49228.0,35.0503,35.0672,35.025,35.0334,49228.0
2018-07-09 14:10:00,41.53,41.57,41.52,41.54,73792.0,35.025,35.0587,35.0166,35.0334,73792.0
2018-07-09 14:15:00,41.54,41.54,41.49,41.5,41820.0,35.0334,35.0334,34.9913,34.9997,41820.0
2018-07-09 14:20:00,41.51,41.52,41.39,41.43,62408.0,35.0081,35.0166,34.9069,34.9407,62408.0
2018-07-09 14:25:00,41.42,41.47,41.36,41.38,53564.0,34.9322,34.9744,34.8816,34.8985,53564.0
2018-07-09 14:30:00,41.38,41.41,41.31,41.34,94052.0,34.8985,34.9238,34.8395,34.8648,94052.0
2018-07-09 14:35:00,41.34,41.41,41.33,41.41,207904.0,34.8648,34.9238,34.8563,34.9238,207904.0
2018-07-09 14:40:00,41.41,41.45,41.4,41.43,86404.0,34.9238,34.9575,34.9154,34.9407,86404.0
2018-07-09 14:45:00,41.43,41.44,41.4,41.4,50604.0,34.9407,34.9491,34.9154,34.9154,50604.0
2018-07-09 14:50:00,41.4,41.42,41.33,41.34,49024.0,34.9154,34.9322,34.8563,34.8648,49024.0
2018-07-09 14:55:00,41.34,41.38,41.32,41.33,98672.0,34.8648,34.8985,34.8479,34.8563,98672.0
2018-07-09 15:00:00,41.35,41.37,41.35,41.35,43332.0,34.8732,34.8901,34.8732,34.8732,43332.0
2018-07-09 15:05:00,41.35,41.35,41.32,41.33,52900.0,34.8732,34.8732,34.8479,34.8563,52900.0
2018-07-09 15:10:00,41.33,41.33,41.31,41.33,79080.0,34.8563,34.8563,34.8395,34.8563,79080.0
2018-07-09 15:15:00,41.33,41.34,41.33,41.33,141496.0,34.8563,34.8648,34.8563,34.8563,141496.0
2018-07-09 15:20:00,41.33,41.33,41.29,41.3,231128.0,34.8563,34.8563,34.8226,34.831,231128.0
2018-07-09 15:25:00,41.3,41.3,41.25,41.25,134996.0,34.831,34.831,34.7889,34.7889,134996.0
2018-07-09 15:30:00,41.26,41.26,41.23,41.24,80444.0,34.7973,34.7973,34.772,34.7804,80444.0
2018-07-09 15:35:00,41.24,41.25,41.18,41.2,51832.0,34.7804,34.7889,34.7298,34.7467,51832.0
2018-07-09 15:40:00,41.2,41.23,41.2,41.23,95628.0,34.7467,34.772,34.7467,34.772,95628.0
2018-07-09 15:45:00,41.23,41.29,41.23,41.28,165188.0,34.772,34.8226,34.772,34.8142,165188.0
2018-07-09 15:50:00,41.28,41.31,41.27,41.31,224648.0,34.8142,34.8395,34.8057,34.8395,224648.0
2018-07-09 15:55:00,41.31,41.36,41.3,41.33,394480.0,34.8395,34.8816,34.831,34.8563,394480.0
2018-07-10 09:30:00,41.08,41.24,40.88,41.01,293100.0,34.6455,34.7804,34.4768,34.5864,293100.0
2018-07-10 09:35:00,41.0,41.26,41.0,41.17,147056.0,34.578,34.7973,34.578,34.7214,147056.0
2018-07-10 09:40:00,41.2,41.23,41.1,41.1,39996.0,34.7467,34.772,34.6623,34.6623,39996.0
2018-07-10 09:45:00,41.09,41.31,41.09,41.27,69916.0,34.6539,34.8395,34.6539,34.8057,69916.0
2018-07-10 09:50:00,41.25,41.33,41.23,41.33,41524.0,34.7889,34.8563,34.772,34.8563,41524.0
2018-07-10 09:55:00,41.32,41.4,41.25,41.38,51148.0,34.8479,34.9154,34.7889,34.8985,51148.0
2018-07-10 10:00:00,41.36,41.53,41.36,41.53,57704.0,34.8816,35.025,34.8816,35.025,57704.0
2018-07-10 10:05:00,41.5,41.55,41.41,41.52,47084.0,34.9997,35.0419,34.9238,35.0166,47084.0
2018-07-10 10:10:00,41.55,41.55,41.42,41.48,54424.0,35.0419,35.0419,34.9322,34.9828,54424.0
2018-07-10 10:15:00,41.48,41.5,41.41,41.45,54044.0,34.9828,34.9997,34.9238,34.9575,54044.0
2018-07-10 10:20:00,41.44,41.54,41.42,41.46,60472.0,34.9491,35.0334,34.9322,34.966,60472.0
2018-07-10 10:25:00,41.45,41.52,41.44,41.48,35280.0,34.9575,35.0166,34.9491,34.9828,35280.0
2018-07-10 10:30:00,41.49,41.59,41.46,41.57,38980.0,34.9913,35.0756,34.966,35.0587,38980.0
2018-07-10 10:35:00,41.57,41.68,41.57,41.65,88644.0,35.0587,35.1515,35.0587,35.1262,88644.0
2018-07-10 10:40:00,41.64,41.73,41.63,41.66,63612.0,35.1178,35.1937,35.1093,35.1346,63612.0
2018-07-10 10:45:00,41.64,41.74,41.63,41.67,43924.0,35.1178,35.2021,35.1093,35.1431,43924.0
2018-07-10 10:50:00,41.68,41.76,41.68,41.71,33168.0,35.1515,35.219,35.1515,35.1768,33168.0
2018-07-10 10:55:00,41.73,41.79,41.73,41.75,67688.0,35.1937,35.2443,35.1937,35.2105,67688.0
2018-07-10 11:00:00,41.75,41.77,41.64,41.64,72808.0,35.2105,35.2274,35.1178,35.1178,72808.0
2018-07-10 11:05:00,41.63,41.7,41.62,41.7,25456.0,35.1093,35.1684,35.1009,35.1684,25456.0
2018-07-10 11:10:00,41.69,41.76,41.68,41.7,58660.0,35.1599,35.219,35.1515,35.1684,58660.0
2018-07-10 11:15:00,41.7,41.72,41.66,41.71,38280.0,35.1684,35.1852,35.1346,35.1768,38280.0
2018-07-10 11:20:00,41.72,41.72,41.64,41.65,42984.0,35.1852,35.1852,35.1178,35.1262,42984.0
2018-07-10 11:25:00,41.66,41.68,41.63,41.67,48332.0,35.1346,35.1515,35.1093,35.1431,48332.0
2018-07-10 11:30:00,41.66,41.68,41.63,41.67,42412.0,35.1346,35.1515,35.1093,35.1431,42412.0
2018-07-10 11:35:00,41.68,41.71,41.58,41.59,59632.0,35.1515,35.1768,35.0672,35.0756,59632.0
2018-07-10 11:40:00,41.59,41.61,41.56,41.6,93204.0,35.0756,35.0925,35.0503,35.084,93204.0
2018-07-10 11:45:00,41.61,41.63,41.56,41.56,107480.0,35.0925,35.1093,35.0503,35.0503,107480.0
2018-07-10 11:50:00,41.56,41.67,41.56,41.67,53960.0,35.0503,35.1431,35.0503,35.1431,53960.0
2018-07-10 11:55:00,41.66,41.73,41.65,41.69,53200.0,35.1346,35.1937,35.1262,35.1599,53200.0
2018-07-10 12:00:00,41.69,41.77,41.68,41.77,45384.0,35.1599,35.2274,35.1515,35.2274,45384.0
2018-07-10 12:05:00,41.77,41.8,41.74,41.77,45488.0,35.2274,35.2527,35.2021,35.2274,45488.0
2018-07-10 12:10:00,41.77,41.85,41.77,41.85,107024.0,35.2274,35.2949,35.2274,35.2949,107024.0
2018-07-10 12:15:00,41.85,41.88,41.84,41.85,24324.0,35.2949,35.3202,35.2864,35.2949,24324.0
2018-07-10 12:20:00,41.86,41.87,41.83,41.84,21760.0,35.3033,35.3117,35.278,35.2864,21760.0
2018-07-10 12:25:00,41.84,41.85,41.8,41.85,45736.0,35.2864,35.2949,35.2527,35.2949,45736.0
2018-07-10 12:30:00,41.86,41.87,41.83,41.85,19920.0,35.3033,35.3117,35.278,35.2949,19920.0
2018-07-10 12:35:00,41.84,41.84,41.81,41.81,38296.0,35.2864,35.2864,35.2611,35.2611,38296.0
2018-07-10 12:40:00,41.81,41.84,41.81,41.83,20276.0,35.2611,35.2864,35.2611,35.278,20276.0
2018-07-10 12:45:00,41.84,41.87,41.83,41.86,51868.0,35.2864,35.3117,35.278,35.3033,51868.0
2018-07-10 12:50:00,41.85,41.87,41.76,41.77,56404.0,35.2949,35.3117,35.219,35.2274,56404.0
2018-07-10 12:55:00,41.77,41.77,41.7,41.71,28552.0,35.2274,35.2274,35.1684,35.1768,28552.0
2018-07-10 13:00:00,41.71,41.72,41.69,41.71,36844.0,35.1768,35.1852,35.1599,35.1768,36844.0
2018-07-10 13:05:00,41.71,41.73,41.69,41.7,19304.0,35.1768,35.1937,35.1599,35.1684,19304.0
2018-07-10 13:10:00,41.7,41.75,41.69,41.75,32516.0,35.1684,35.2105,35.1599,35.2105,32516.0
2018-07-10 13:15:00,41.74,41.8,41.74,41.8,44796.0,35.2021,35.2527,35.2021,35.2527,44796.0
2018-07-10 13:20:00,41.81,41.85,41.8,41.84,39116.0,35.2611,35.2949,35.2527,35.2864,39116.0
2018-07-10 13:25:00,41.84,41.88,41.83,41.86,56256.0,35.2864,35.3202,35.278,35.3033,56256.0
2018-07-10 13:30:00,41.87,41.88,41.78,41.81,111308.0,35.3117,35.3202,35.2358,35.2611,111308.0
2018-07-10 13:35:00,41.82,41.91,41.82,41.89,68980.0,35.2696,35.3455,35.2696,35.3286,68980.0
2018-07-10 13:40:00,41.88,41.91,41.85,41.85,32056.0,35.3202,35.3455,35.2949,35.2949,32056.0
2018-07-10 13:45:00,41.86,41.93,41.85,41.92,68796.0,35.3033,35.3623,35.2949,35.3539,68796.0
2018-07-10 13:50:00,41.93,41.93,41.88,41.91,27420.0,35.3623,35.3623,35.3202,35.3455,27420.0
2018-07-10 13:55:00,41.92,41.93,41.89,41.91,67088.0,35.3539,35.3623,35.3286,35.3455,67088.0
2018-07-10 14:00:00,41.92,41.95,41.91,41.94,36944.0,35.3539,35.3792,35.3455,35.3708,36944.0
2018-07-10 14:05:00,41.95,41.98,41.94,41.94,29396.0,35.3792,35.4045,35.3708,35.3708,29396.0
2018-07-10 14:10:00,41.95,42.0,41.94,41.99,43896.0,35.3792,35.4214,35.3708,35.4129,43896.0
2018-07-10 14:15:00,41.99,42.02,41.96,42.01,31488.0,35.4129,35.4382,35.3876,35.4298,31488.0
2018-07-10 14:20:00,42.01,42.04,41.99,42.04,46820.0,35.4298,35.4551,35.4129,35.4551,46820.0
2018-07-10 14:25:00,42.03,42.07,42.02,42.06,88024.0,35.4467,35.4804,35.4382,35.472,88024.0
2018-07-10 14:30:00,42.06,42.07,42.05,42.06,35388.0,35.472,35.4804,35.4635,35.472,35388.0
2018-07-10 14:35:00,42.06,42.06,41.99,42.02,46696.0,35.472,35.472,35.4129,35.4382,46696.0
2018-07-10 14:40:00,42.03,42.07,42.01,42.04,48124.0,35.4467,35.4804,35.4298,35.4551,48124.0
2018-07-10 14:45:00,42.04,42.06,42.0,42.02,144416.0,35.4551,35.472,35.4214,35.4382,144416.0
2018-07-10 14:50:00,42.02,42.03,41.95,41.95,55024.0,35.4382,35.4467,35.3792,35.3792,55024.0
2018-07-10 14:55:00,41.95,41.99,41.91,41.91,46988.0,35.3792,35.4129,35.3455,35.3455,46988.0
2018-07-10 15:00:00,41.92,41.93,41.9,41.91,29060.0,35.3539,35.3623,35.337,35.3455,29060.0
2018-07-10 15:05:00,41.91,41.91,41.87,41.87,34092.0,35.3455,35.3455,35.3117,35.3117,34092.0
2018-07-10 15:10:00,41.87,41.87,41.85,41.87,34748.0,35.3117,35.3117,35.2949,35.3117,34748.0
2018-07-10 15:15:00,41.86,41.92,41.86,41.9,41508.0,35.3033,35.3539,35.3033,35.337,41508.0
2018-07-10 15:20:00,41.9,41.93,41.9,41.93,57536.0,35.337,35.3623,35.337,35.3623,57536.0
2018-07-10 15:25:00,41.93,41.93,41.88,41.9,186928.0,35.3623,35.3623,35.3202,35.337,186928.0
2018-07-10 15:30:00,41.9,41.91,41.88,41.88,67904.0,35.337,35.3455,35.3202,35.3202,67904.0
2018-07-10 15:35:00,41.88,41.9,41.88,41.89,112824.0,35.3202,35.337,35.3202,35.3286,112824.0
2018-07-10 15:40:00,41.89,41.9,41.84,41.85,85508.0,35.3286,35.337,35.2864,35.2949,85508.0
2018-07-10 15:45:00,41.85,41.87,41.83,41.85,89320.0,35.2949,35.3117,35.278,35.2949,89320.0
2018-07-10 15:50:00,41.85,41.87,41.83,41.86,112500.0,35.2949,35.3117,35.278,35.3033,112500.0
2018-07-10 15:55:00,41.86,41.89,41.84,41.86,325868.0,35.3033,35.3286,35.2864,35.3033,325868.0
2018-07-11 09:30:00,41.93,42.02,41.87,41.99,149636.0,35.3623,35.4382,35.3117,35.4129,149636.0
2018-07-11 09:35:00,41.95,41.98,41.85,41.98,40084.0,35.3792,35.4045,35.2949,35.4045,40084.0
2018-07-11 09:40:00,41.97,42.06,41.95,42.06,24812.0,35.3961,35.472,35.3792,35.472,24812.0
2018-07-11 09:45:00,42.04,42.1,42.03,42.08,27768.0,35.4551,35.5057,35.4467,35.4888,27768.0
2018-07-11 09:50:00,42.09,42.14,42.01,42.03,133472.0,35.4973,35.5394,35.4298,35.4467,133472.0
2018-07-11 09:55:00,42.05,42.09,42.02,42.02,33748.0,35.4635,35.4973,35.4382,35.4382,33748.0
2018-07-11 10:00:00,42.02,42.03,41.97,41.99,95276.0,35.4382,35.4467,35.3961,35.4129,95276.0
2018-07-11 10:05:00,41.99,42.08,41.96,42.06,21860.0,35.4129,35.4888,35.3876,35.472,21860.0
2018-07-11 10:10:00,42.06,42.07,42.01,42.06,46848.0,35.472,35.4804,35.4298,35.472,46848.0
2018-07-11 10:15:00,42.08,42.09,42.02,42.04,20932.0,35.4888,35.4973,35.4382,35.4551,20932.0
2018-07-11 10:20:00,42.05,42.06,41.99,42.06,59352.0,35.4635,35.472,35.4129,35.472,59352.0
2018-07-11 10:25:00,42.05,42.13,42.02,42.11,46676.0,35.4635,35.531,35.4382,35.5141,46676.0
2018-07-11 10:30:00,42.11,42.11,42.0,42.04,37576.0,35.5141,35.5141,35.4214,35.4551,37576.0
2018-07-11 10:35:00,42.03,42.08,42.0,42.04,30192.0,35.4467,35.4888,35.4214,35.4551,30192.0
2018-07-11 10:40:00,42.04,42.07,42.01,42.05,42756.0,35.4551,35.4804,35.4298,35.4635,42756.0
2018-07-11 10:45:00,42.04,42.17,42.03,42.15,48616.0,35.4551,35.5648,35.4467,35.5479,48616.0
2018-07-11 10:50:00,42.16,42.24,42.16,42.22,35172.0,35.5563,35.6238,35.5563,35.6069,35172.0
2018-07-11 10:55:00,42.22,42.26,42.18,42.21,44340.0,35.6069,35.6407,35.5732,35.5985,44340.0
2018-07-11 11:00:00,42.2,42.29,42.17,42.28,34868.0,35.5901,35.666,35.5648,35.6575,34868.0
2018-07-11 11:05:00,42.29,42.32,42.27,42.27,62376.0,35.666,35.6913,35.6491,35.6491,62376.0
2018-07-11 11:10:00,42.25,42.27,42.22,42.23,24420.0,35.6322,35.6491,35.6069,35.6154,24420.0
2018-07-11 11:15:00,42.23,42.24,42.13,42.15,88472.0,35.6154,35.6238,35.531,35.5479,88472.0
2018-07-11 11:20:00,42.16,42.18,42.13,42.18,51284.0,35.5563,35.5732,35.531,35.5732,51284.0
2018-07-11 11:25:00,42.19,42.19,42.13,42.13,24996.0,35.5816,35.5816,35.531,35.531,24996.0
2018-07-11 11:30:00,42.15,42.18,42.15,42.18,29724.0,35.5479,35.5732,35.5479,35.5732,29724.0
2018-07-11 11:35:00,42.19,42.22,42.15,42.17,28972.0,35.5816,35.6069,35.5479,35.5648,28972.0
2018-07-11 11:40:00,42.17,42.21,42.16,42.18,57732.0,35.5648,35.5985,35.5563,35.5732,57732.0
2018-07-11 11:45:00,42.17,42.19,42.15,42.16,27472.0,35.5648,35.5816,35.5479,35.5563,27472.0
2018-07-11 11:50:00,42.15,42.16,42.11,42.13,26696.0,35.5479,35.5563,35.5141,35.531,26696.0
2018-07-11 11:55:00,42.13,42.14,42.08,42.1,40484.0,35.531,35.5394,35.4888,35.5057,40484.0
2018-07-11 12:00:00,42.09,42.12,42.08,42.09,16812.0,35.4973,35.5226,35.4888,35.4973,16812.0
2018-07-11 12:05:00,42.08,42.09,42.06,42.08,17852.0,35.4888,35.4973,35.472,35.4888,17852.0
2018-07-11 12:10:00,42.08,42.09,42.06,42.09,19744.0,35.4888,35.4973,35.472,35.4973,19744.0
2018-07-11 12:15:00,42.09,42.09,42.03,42.05,21000.0,35.4973,35.4973,35.4467,35.4635,21000.0
2018-07-11 12:20:00,42.05,42.05,42.0,42.01,12696.0,35.4635,35.4635,35.4214,35.4298,12696.0
2018-07-11 12:25:00,42.02,42.02,41.97,41.97,16180.0,35.4382,35.4382,35.3961,35.3961,16180.0
2018-07-11 12:30:00,41.96,42.0,41.95,41.95,12080.0,35.3876,35.4214,35.3792,35.3792,12080.0
2018-07-11 12:35:00,41.96,42.0,41.95,41.96,24588.0,35.3876,35.4214,35.3792,35.3876,24588.0
2018-07-11 12:40:00,41.96,41.99,41.96,41.98,13032.0,35.3876,35.4129,35.3876,35.4045,13032.0
2018-07-11 12:45:00,41.98,42.0,41.97,41.97,11836.0,35.4045,35.4214,35.3961,35.3961,11836.0
2018-07-11 12:50:00,41.98,42.02,41.98,42.02,20048.0,35.4045,35.4382,35.4045,35.4382,20048.0
2018-07-11 12:55:00,42.02,42.02,41.98,41.98,11504.0,35.4382,35.4382,35.4045,35.4045,11504.0
2018-07-11 13:00:00,41.97,42.01,41.97,41.99,20900.0,35.3961,35.4298,35.3961,35.4129,20900.0
2018-07-11 13:05:00,42.0,42.01,41.96,41.96,19700.0,35.4214,35.4298,35.3876,35.3876,19700.0
2018-07-11 13:10:00,41.95,42.01,41.95,42.01,25280.0,35.3792,35.4298,35.3792,35.4298,25280.0
2018-07-11 13:15:00,42.01,42.01,41.99,42.01,11644.0,35.4298,35.4298,35.4129,35.4298,11644.0
2018-07-11 13:20:00,42.01,42.02,41.99,41.99,14780.0,35.4298,35.4382,35.4129,35.4129,14780.0
2018-07-11 13:25:00,41.98,41.99,41.95,41.95,22896.0,35.4045,35.4129,35.3792,35.3792,22896.0
2018-07-11 13:30:00,41.95,42.0,41.95,41.97,37436.0,35.3792,35.4214,35.3792,35.3961,37436.0
2018-07-11 13:35:00,41.98,42.0,41.98,41.99,16952.0,35.4045,35.4214,35.4045,35.4129,16952.0
2018-07-11 13:40:00,42.0,42.05,42.0,42.05,38156.0,35.4214,35.4635,35.4214,35.4635,38156.0
2018-07-11 13:45:00,42.05,42.08,42.04,42.07,33820.0,35.4635,35.4888,35.4551,35.4804,33820.0
2018-07-11 13:50:00,42.06,42.1,42.05,42.09,24984.0,35.472,35.5057,35.4635,35.4973,24984.0
2018-07-11 13:55:00,42.1,42.13,42.09,42.1,24400.0,35.5057,35.531,35.4973,35.5057,24400.0
2018-07-11 14:00:00,42.12,42.13,42.1,42.12,17576.0,35.5226,35.531,35.5057,35.5226,17576.0
2018-07-11 14:05:00,42.12,42.17,42.12,42.17,32820.0,35.5226,35.5648,35.5226,35.5648,32820.0
2018-07-11 14:10:00,42.15,42.18,42.15,42.16,29116.0,35.5479,35.5732,35.5479,35.5563,29116.0
2018-07-11 14:15:00,42.16,42.17,42.12,42.17,30304.0,35.5563,35.5648,35.5226,35.5648,30304.0
2018-07-11 14:20:00,42.16,42.16,42.13,42.13,46188.0,35.5563,35.5563,35.531,35.531,46188.0
2018-07-11 14:25:00,42.13,42.15,42.12,42.12,40496.0,35.531,35.5479,35.5226,35.5226,40496.0
2018-07-11 14:30:00,42.12,42.12,42.07,42.09,42292.0,35.5226,35.5226,35.4804,35.4973,42292.0
2018-07-11 14:35:00,42.09,42.1,42.08,42.1,41640.0,35.4973,35.5057,35.4888,35.5057,41640.0
2018-07-11 14:40:00,42.1,42.13,42.1,42.13,29012.0,35.5057,35.531,35.5057,35.531,29012.0
2018-07-11 14:45:00,42.13,42.15,42.1,42.15,37832.0,35.531,35.5479,35.5057,35.5479,37832.0
2018-07-11 14:50:00,42.15,42.16,42.1,42.11,28328.0,35.5479,35.5563,35.5057,35.5141,28328.0
2018-07-11 14:55:00,42.11,42.11,42.09,42.11,25268.0,35.5141,35.5141,35.4973,35.5141,25268.0
2018-07-11 15:00:00,42.13,42.16,42.1,42.13,34160.0,35.531,35.5563,35.5057,35.531,34160.0
2018-07-11 15:05:00,42.13,42.15,42.12,42.13,31792.0,35.531,35.5479,35.5226,35.531,31792.0
2018-07-11 15:10:00,42.13,42.13,42.1,42.12,45096.0,35.531,35.531,35.5057,35.5226,45096.0
2018-07-11 15:15:00,42.13,42.15,42.13,42.13,31076.0,35.531,35.5479,35.531,35.531,31076.0
2018-07-11 15:20:00,42.13,42.15,42.1,42.12,50580.0,35.531,35.5479,35.5057,35.5226,50580.0
2018-07-11 15:25:00,42.11,42.12,42.06,42.07,62612.0,35.5141,35.5226,35.472,35.4804,62612.0
2018-07-11 15:30:00,42.07,42.08,42.02,42.06,66772.0,35.4804,35.4888,35.4382,35.472,66772.0
2018-07-11 15:35:00,42.06,42.06,41.99,42.0,71512.0,35.472,35.472,35.4129,35.4214,71512.0
2018-07-11 15:40:00,41.99,42.03,41.98,42.02,76736.0,35.4129,35.4467,35.4045,35.4382,76736.0
2018-07-11 15:45:00,42.02,42.08,42.01,42.07,255492.0,35.4382,35.4888,35.4298,35.4804,255492.0
2018-07-11 15:50:00,42.06,42.17,42.05,42.17,192032.0,35.472,35.5648,35.4635,35.5648,192032.0
2018-07-11 15:55:00,42.17,42.21,42.09,42.11,399492.0,35.5648,35.5985,35.4973,35.5141,399492.0
2018-07-12 09:30:00,42.12,42.29,42.12,42.21,126484.0,35.5226,35.666,35.5226,35.5985,126484.0
2018-07-12 09:35:00,42.22,42.23,42.13,42.15,34848.0,35.6069,35.6154,35.531,35.5479,34848.0
2018-07-12 09:40:00,42.13,42.26,42.13,42.21,17752.0,35.531,35.6407,35.531,35.5985,17752.0
2018-07-12 09:45:00,42.21,42.23,42.05,42.08,45328.0,35.5985,35.6154,35.4635,35.4888,45328.0
2018-07-12 09:50:00,42.07,42.09,41.93,41.93,210904.0,35.4804,35.4973,35.3623,35.3623,210904.0
2018-07-12 09:55:00,41.93,42.1,41.93,42.1,28060.0,35.3623,35.5057,35.3623,35.5057,28060.0
2018-07-12 10:00:00,42.07,42.13,42.05,42.05,24700.0,35.4804,35.531,35.4635,35.4635,24700.0
2018-07-12 10:05:00,42.06,42.07,41.99,41.99,27756.0,35.472,35.4804,35.4129,35.4129,27756.0
2018-07-12 10:10:00,41.99,42.05,41.97,41.98,56972.0,35.4129,35.4635,35.3961,35.4045,56972.0
2018-07-12 10:15:00,41.97,42.04,41.93,42.0,33684.0,35.3961,35.4551,35.3623,35.4214,33684.0
2018-07-12 10:20:00,42.0,42.0,41.93,41.98,34016.0,35.4214,35.4214,35.3623,35.4045,34016.0
2018-07-12 10:25:00,41.98,41.98,41.93,41.94,42632.0,35.4045,35.4045,35.3623,35.3708,42632.0
2018-07-12 10:30:00,41.95,41.99,41.95,41.98,112244.0,35.3792,35.4129,35.3792,35.4045,112244.0
2018-07-12 10:35:00,41.99,42.03,41.98,42.01,41628.0,35.4129,35.4467,35.4045,35.4298,41628.0
2018-07-12 10:40:00,42.0,42.07,41.99,42.06,39516.0,35.4214,35.4804,35.4129,35.472,39516.0
2018-07-12 10:45:00,42.06,42.06,41.94,41.97,56828.0,35.472,35.472,35.3708,35.3961,56828.0
2018-07-12 10:50:00,41.97,41.97,41.9,41.9,59952.0,35.3961,35.3961,35.337,35.337,59952.0
2018-07-12 10:55:00,41.9,41.93,41.85,41.92,50292.0,35.337,35.3623,35.2949,35.3539,50292.0
2018-07-12 11:00:00,41.93,41.96,41.91,41.96,14172.0,35.3623,35.3876,35.3455,35.3876,14172.0
2018-07-12 11:05:00,41.95,41.99,41.94,41.98,12332.0,35.3792,35.4129,35.3708,35.4045,12332.0
2018-07-12 11:10:00,41.99,42.01,41.95,41.97,26396.0,35.4129,35.4298,35.3792,35.3961,26396.0
2018-07-12 11:15:00,41.98,42.05,41.98,42.04,21092.0,35.4045,35.4635,35.4045,35.4551,21092.0
2018-07-12 11:20:00,42.05,42.06,42.0,42.02,24132.0,35.4635,35.472,35.4214,35.4382,24132.0
2018-07-12 11:25:00,42.02,42.05,41.99,42.02,25256.0,35.4382,35.4635,35.4129,35.4382,25256.0
2018-07-12 11:30:00,42.01,42.01,41.95,41.97,17284.0,35.4298,35.4298,35.3792,35.3961,17284.0
2018-07-12 11:35:00,41.98,41.98,41.94,41.95,16108.0,35.4045,35.4045,35.3708,35.3792,16108.0
2018-07-12 11:40:00,41.95,41.95,41.92,41.95,9884.0,35.3792,35.3792,35.3539,35.3792,9884.0
2018-07-12 11:45:00,41.94,41.97,41.92,41.96,16264.0,35.3708,35.3961,35.3539,35.3876,16264.0
2018-07-12 11:50:00,41.95,41.95,41.93,41.94,24792.0,35.3792,35.3792,35.3623,35.3708,24792.0
2018-07-12 11:55:00,41.94,41.98,41.94,41.96,69820.0,35.3708,35.4045,35.3708,35.3876,69820.0
2018-07-12 12:00:00,41.96,41.99,41.96,41.97,21604.0,35.3876,35.4129,35.3876,35.3961,21604.0
2018-07-12 12:05:00,41.96,41.97,41.93,41.93,12844.0,35.3876,35.3961,35.3623,35.3623,12844.0
2018-07-12 12:10:00,41.92,41.99,41.92,41.98,10200.0,35.3539,35.4129,35.3539,35.4045,10200.0
2018-07-12 12:15:00,41.98,42.02,41.98,42.02,13036.0,35.4045,35.4382,35.4045,35.4382,13036.0
2018-07-12 12:20:00,42.01,42.04,42.01,42.01,11340.0,35.4298,35.4551,35.4298,35.4298,11340.0
2018-07-12 12:25:00,42.01,42.02,41.98,41.99,13904.0,35.4298,35.4382,35.4045,35.4129,13904.0
2018-07-12 12:30:00,41.99,41.99,41.93,41.93,15600.0,35.4129,35.4129,35.3623,35.3623,15600.0
2018-07-12 12:35:00,41.93,41.94,41.92,41.93,12260.0,35.3623,35.3708,35.3539,35.3623,12260.0
2018-07-12 12:40:00,41.95,42.04,41.94,42.03,31044.0,35.3792,35.4551,35.3708,35.4467,31044.0
2018-07-12 12:45:00,42.04,42.07,42.03,42.04,23372.0,35.4551,35.4804,35.4467,35.4551,23372.0
2018-07-12 12:50:00,42.04,42.07,42.04,42.05,21196.0,35.4551,35.4804,35.4551,35.4635,21196.0
2018-07-12 12:55:00,42.05,42.12,42.05,42.07,27872.0,35.4635,35.5226,35.4635,35.4804,27872.0
2018-07-12 13:00:00,42.08,42.11,42.06,42.11,18188.0,35.4888,35.5141,35.472,35.5141,18188.0
2018-07-12 13:05:00,42.1,42.11,42.07,42.08,9792.0,35.5057,35.5141,35.4804,35.4888,9792.0
2018-07-12 13:10:00,42.08,42.1,42.08,42.1,10916.0,35.4888,35.5057,35.4888,35.5057,10916.0
2018-07-12 13:15:00,42.09,42.13,42.09,42.11,13796.0,35.4973,35.531,35.4973,35.5141,13796.0
2018-07-12 13:20:00,42.11,42.13,42.1,42.12,15688.0,35.5141,35.531,35.5057,35.5226,15688.0
2018-07-12 13:25:00,42.13,42.13,42.09,42.11,10284.0,35.531,35.531,35.4973,35.5141,10284.0
2018-07-12 13:30:00,42.12,42.13,42.09,42.11,16304.0,35.5226,35.531,35.4973,35.5141,16304.0
2018-07-12 13:35:00,42.1,42.1,42.08,42.09,13540.0,35.5057,35.5057,35.4888,35.4973,13540.0
2018-07-12 13:40:00,42.09,42.11,42.08,42.11,18928.0,35.4973,35.5141,35.4888,35.5141,18928.0
2018-07-12 13:45:00,42.12,42.13,42.11,42.11,11904.0,35.5226,35.531,35.5141,35.5141,11904.0
2018-07-12 13:50:00,42.1,42.13,42.09,42.11,10408.0,35.5057,35.531,35.4973,35.5141,10408.0
2018-07-12 13:55:00,42.11,42.12,42.1,42.11,18592.0,35.5141,35.5226,35.5057,35.5141,18592.0
2018-07-12 14:00:00,42.1,42.12,42.03,42.05,19824.0,35.5057,35.5226,35.4467,35.4635,19824.0
2018-07-12 14:05:00,42.05,42.09,42.05,42.09,14792.0,35.4635,35.4973,35.4635,35.4973,14792.0
2018-07-12 14:10:00,42.08,42.09,42.06,42.09,39412.0,35.4888,35.4973,35.472,35.4973,39412.0
2018-07-12 14:15:00,42.09,42.09,42.06,42.06,26764.0,35.4973,35.4973,35.472,35.472,26764.0
2018-07-12 14:20:00,42.06,42.08,42.06,42.08,92268.0,35.472,35.4888,35.472,35.4888,92268.0
2018-07-12 14:25:00,42.08,42.08,42.05,42.06,18612.0,35.4888,35.4888,35.4635,35.472,18612.0
2018-07-12 14:30:00,42.05,42.06,42.02,42.02,28708.0,35.4635,35.472,35.4382,35.4382,28708.0
2018-07-12 14:35:00,42.01,42.02,42.0,42.01,30260.0,35.4298,35.4382,35.4214,35.4298,30260.0
2018-07-12 14:40:00,42.02,42.04,42.01,42.04,14696.0,35.4382,35.4551,35.4298,35.4551,14696.0
2018-07-12 14:45:00,42.03,42.05,42.03,42.05,27832.0,35.4467,35.4635,35.4467,35.4635,27832.0
2018-07-12 14:50:00,42.05,42.05,42.04,42.04,12824.0,35.4635,35.4635,35.4551,35.4551,12824.0
2018-07-12 14:55:00,42.04,42.08,42.04,42.07,36332.0,35.4551,35.4888,35.4551,35.4804,36332.0
2018-07-12 15:00:00,42.07,42.1,42.07,42.09,32504.0,35.4804,35.5057,35.4804,35.4973,32504.0
2018-07-12 15:05:00,42.1,42.11,42.07,42.07,50520.0,35.5057,35.5141,35.4804,35.4804,50520.0
2018-07-12 15:10:00,42.07,42.08,42.06,42.06,21388.0,35.4804,35.4888,35.472,35.472,21388.0
2018-07-12 15:15:00,42.06,42.1,42.06,42.09,52140.0,35.472,35.5057,35.472,35.4973,52140.0
2018-07-12 15:20:00,42.09,42.1,42.05,42.06,48564.0,35.4973,35.5057,35.4635,35.472,48564.0
2018-07-12 15:25:00,42.06,42.08,42.05,42.08,33936.0,35.472,35.4888,35.4635,35.4888,33936.0
2018-07-12 15:30:00,42.08,42.12,42.08,42.11,63592.0,35.4888,35.5226,35.4888,35.5141,63592.0
2018-07-12 15:35:00,42.11,42.16,42.11,42.15,60988.0,35.5141,35.5563,35.5141,35.5479,60988.0
2018-07-12 15:40:00,42.15,42.19,42.14,42.16,82908.0,35.5479,35.5816,35.5394,35.5563,82908.0
2018-07-12 15:45:00,42.15,42.15,42.05,42.05,102504.0,35.5479,35.5479,35.4635,35.4635,102504.0
2018-07-12 15:50:00,42.04,42.07,42.03,42.04,88280.0,35.4551,35.4804,35.4467,35.4551,88280.0
2018-07-12 15:55:00,42.04,42.15,42.03,42.13,522232.0,35.4551,35.5479,35.4467,35.531,522232.0
2018-07-13 09:30:00,42.17,42.37,42.17,42.24,146864.0,35.5648,35.7334,35.5648,35.6238,146864.0
2018-07-13 09:35:00,42.27,42.3,42.24,42.3,81712.0,35.6491,35.6744,35.6238,35.6744,81712.0
2018-07-13 09:40:00,42.29,42.35,42.28,42.32,94180.0,35.666,35.7166,35.6575,35.6913,94180.0
2018-07-13 09:45:00,42.32,42.37,42.17,42.17,58356.0,35.6913,35.7334,35.5648,35.5648,58356.0
2018-07-13 09:50:00,42.17,42.24,42.14,42.22,58108.0,35.5648,35.6238,35.5394,35.6069,58108.0
2018-07-13 09:55:00,42.23,42.24,42.1,42.1,37456.0,35.6154,35.6238,35.5057,35.5057,37456.0
2018-07-13 10:00:00,42.12,42.18,42.1,42.11,56920.0,35.5226,35.5732,35.5057,35.5141,56920.0
2018-07-13 10:05:00,42.12,42.17,42.11,42.11,29496.0,35.5226,35.5648,35.5141,35.5141,29496.0
2018-07-13 10:10:00,42.1,42.15,42.04,42.13,49484.0,35.5057,35.5479,35.4551,35.531,49484.0
2018-07-13 10:15:00,42.11,42.12,41.98,42.02,33460.0,35.5141,35.5226,35.4045,35.4382,33460.0
2018-07-13 10:20:00,42.02,42.05,41.98,42.02,60296.0,35.4382,35.4635,35.4045,35.4382,60296.0
2018-07-13 10:25:00,42.02,42.11,42.01,42.1,65956.0,35.4382,35.5141,35.4298,35.5057,65956.0
2018-07-13 10:30:00,42.09,42.14,42.06,42.14,31100.0,35.4973,35.5394,35.472,35.5394,31100.0
2018-07-13 10:35:00,42.14,42.14,42.04,42.05,16952.0,35.5394,35.5394,35.4551,35.4635,16952.0
2018-07-13 10:40:00,42.04,42.15,42.04,42.1,33680.0,35.4551,35.5479,35.4551,35.5057,33680.0
2018-07-13 10:45:00,42.08,42.12,42.07,42.09,35760.0,35.4888,35.5226,35.4804,35.4973,35760.0
2018-07-13 10:50:00,42.08,42.09,42.05,42.09,27404.0,35.4888,35.4973,35.4635,35.4973,27404.0
2018-07-13 10:55:00,42.1,42.19,42.1,42.18,25424.0,35.5057,35.5816,35.5057,35.5732,25424.0
2018-07-13 11:00:00,42.18,42.2,42.13,42.16,43132.0,35.5732,35.5901,35.531,35.5563,43132.0
2018-07-13 11:05:00,42.16,42.21,42.16,42.18,38984.0,35.5563,35.5985,35.5563,35.5732,38984.0
2018-07-13 11:10:00,42.17,42.18,42.1,42.13,46092.0,35.5648,35.5732,35.5057,35.531,46092.0
2018-07-13 11:15:00,42.13,42.18,42.1,42.13,106012.0,35.531,35.5732,35.5057,35.531,106012.0
2018-07-13 11:20:00,42.12,42.13,42.07,42.09,36072.0,35.5226,35.531,35.4804,35.4973,36072.0
2018-07-13 11:25:00,42.08,42.15,42.07,42.15,20292.0,35.4888,35.5479,35.4804,35.5479,20292.0
2018-07-13 11:30:00,42.14,42.18,42.13,42.17,33296.0,35.5394,35.5732,35.531,35.5648,33296.0
2018-07-13 11:35:00,42.18,42.2,42.17,42.19,27760.0,35.5732,35.5901,35.5648,35.5816,27760.0
2018-07-13 11:40:00,42.19,42.21,42.16,42.2,65248.0,35.5816,35.5985,35.5563,35.5901,65248.0
2018-07-13 11:45:00,42.2,42.24,42.2,42.22,34492.0,35.5901,35.6238,35.5901,35.6069,34492.0
2018-07-13 11:50:00,42.21,42.22,42.19,42.21,31176.0,35.5985,35.6069,35.5816,35.5985,31176.0
2018-07-13 11:55:00,42.22,42.23,42.19,42.19,31208.0,35.6069,35.6154,35.5816,35.5816,31208.0
2018-07-13 12:00:00,42.19,42.2,42.13,42.16,27696.0,35.5816,35.5901,35.531,35.5563,27696.0
2018-07-13 12:05:00,42.16,42.17,42.13,42.14,12392.0,35.5563,35.5648,35.531,35.5394,12392.0
2018-07-13 12:10:00,42.14,42.15,42.11,42.11,20948.0,35.5394,35.5479,35.5141,35.5141,20948.0
2018-07-13 12:15:00,42.12,42.15,42.12,42.13,25192.0,35.5226,35.5479,35.5226,35.531,25192.0
2018-07-13 12:20:00,42.13,42.19,42.13,42.18,16000.0,35.531,35.5816,35.531,35.5732,16000.0
2018-07-13 12:25:00,42.19,42.22,42.17,42.19,23756.0,35.5816,35.6069,35.5648,35.5816,23756.0
2018-07-13 12:30:00,42.19,42.32,42.17,42.31,165776.0,35.5816,35.6913,35.5648,35.6828,165776.0
2018-07-13 12:35:00,42.31,42.35,42.27,42.27,72416.0,35.6828,35.7166,35.6491,35.6491,72416.0
2018-07-13 12:40:00,42.27,42.27,42.19,42.21,28068.0,35.6491,35.6491,35.5816,35.5985,28068.0
2018-07-13 12:45:00,42.22,42.22,42.18,42.21,14612.0,35.6069,35.6069,35.5732,35.5985,14612.0
2018-07-13 12:50:00,42.21,42.24,42.21,42.24,12140.0,35.5985,35.6238,35.5985,35.6238,12140.0
2018-07-13 12:55:00,42.23,42.24,42.19,42.2,21672.0,35.6154,35.6238,35.5816,35.5901,21672.0
2018-07-13 13:00:00,42.2,42.21,42.18,42.2,9272.0,35.5901,35.5985,35.5732,35.5901,9272.0
2018-07-13 13:05:00,42.19,42.2,42.17,42.19,15616.0,35.5816,35.5901,35.5648,35.5816,15616.0
2018-07-13 13:10:00,42.19,42.2,42.16,42.19,11760.0,35.5816,35.5901,35.5563,35.5816,11760.0
2018-07-13 13:15:00,42.19,42.2,42.18,42.2,16948.0,35.5816,35.5901,35.5732,35.5901,16948.0
2018-07-13 13:20:00,42.2,42.2,42.16,42.18,13604.0,35.5901,35.5901,35.5563,35.5732,13604.0
2018-07-13 13:25:00,42.18,42.2,42.17,42.19,33240.0,35.5732,35.5901,35.5648,35.5816,33240.0
2018-07-13 13:30:00,42.2,42.23,42.19,42.23,10036.0,35.5901,35.6154,35.5816,35.6154,10036.0
2018-07-13 13:35:00,42.23,42.25,42.23,42.24,14536.0,35.6154,35.6322,35.6154,35.6238,14536.0
2018-07-13 13:40:00,42.24,42.26,42.21,42.22,19244.0,35.6238,35.6407,35.5985,35.6069,19244.0
2018-07-13 13:45:00,42.22,42.24,42.2,42.24,14396.0,35.6069,35.6238,35.5901,35.6238,14396.0
2018-07-13 13:50:00,42.23,42.23,42.2,42.21,14692.0,35.6154,35.6154,35.5901,35.5985,14692.0
2018-07-13 13:55:00,42.2,42.2,42.17,42.18,18228.0,35.5901,35.5901,35.5648,35.5732,18228.0
2018-07-13 14:00:00,42.18,42.18,42.15,42.15,26252.0,35.5732,35.5732,35.5479,35.5479,26252.0
2018-07-13 14:05:00,42.15,42.19,42.15,42.19,24080.0,35.5479,35.5816,35.5479,35.5816,24080.0
2018-07-13 14:10:00,42.18,42.22,42.17,42.2,26352.0,35.5732,35.6069,35.5648,35.5901,26352.0
2018-07-13 14:15:00,42.2,42.23,42.2,42.23,20360.0,35.5901,35.6154,35.5901,35.6154,20360.0
2018-07-13 14:20:00,42.24,42.24,42.21,42.22,23252.0,35.6238,35.6238,35.5985,35.6069,23252.0
2018-07-13 14:25:00,42.22,42.24,42.2,42.24,20580.0,35.6069,35.6238,35.5901,35.6238,20580.0
2018-07-13 14:30:00,42.23,42.27,42.23,42.26,22192.0,35.6154,35.6491,35.6154,35.6407,22192.0
2018-07-13 14:35:00,42.27,42.29,42.25,42.29,26796.0,35.6491,35.666,35.6322,35.666,26796.0
2018-07-13 14:40:00,42.28,42.29,42.26,42.29,24280.0,35.6575,35.666,35.6407,35.666,24280.0
2018-07-13 14:45:00,42.28,42.28,42.24,42.27,33024.0,35.6575,35.6575,35.6238,35.6491,33024.0
2018-07-13 14:50:00,42.27,42.29,42.25,42.28,26400.0,35.6491,35.666,35.6322,35.6575,26400.0
2018-07-13 14:55:00,42.28,42.3,42.27,42.3,26148.0,35.6575,35.6744,35.6491,35.6744,26148.0
2018-07-13 15:00:00,42.3,42.33,42.28,42.32,29748.0,35.6744,35.6997,35.6575,35.6913,29748.0
2018-07-13 15:05:00,42.32,42.33,42.32,42.33,30972.0,35.6913,35.6997,35.6913,35.6997,30972.0
2018-07-13 15:10:00,42.32,42.34,42.3,42.31,28928.0,35.6913,35.7081,35.6744,35.6828,28928.0
2018-07-13 15:15:00,42.3,42.31,42.27,42.27,29676.0,35.6744,35.6828,35.6491,35.6491,29676.0
2018-07-13 15:20:00,42.27,42.29,42.24,42.26,40700.0,35.6491,35.666,35.6238,35.6407,40700.0
2018-07-13 15:25:00,42.25,42.27,42.24,42.26,45132.0,35.6322,35.6491,35.6238,35.6407,45132.0
2018-07-13 15:30:00,42.26,42.29,42.24,42.28,61760.0,35.6407,35.666,35.6238,35.6575,61760.0
2018-07-13 15:35:00,42.28,42.31,42.27,42.31,50748.0,35.6575,35.6828,35.6491,35.6828,50748.0
2018-07-13 15:40:00,42.31,42.34,42.3,42.33,119596.0,35.6828,35.7081,35.6744,35.6997,119596.0
2018-07-13 15:45:00,42.33,42.33,42.27,42.3,145148.0,35.6997,35.6997,35.6491,35.6744,145148.0
2018-07-13 15:50:00,42.3,42.3,42.26,42.3,155168.0,35.6744,35.6744,35.6407,35.6744,155168.0
2018-07-13 15:55:00,42.3,42.41,42.29,42.37,459152.0,35.6744,35.7672,35.666,35.7334,459152.0
2018-07-16 09:30:00,42.38,42.51,42.34,42.38,139036.0,35.7419,35.8515,35.7081,35.7419,139036.0
2018-07-16 09:35:00,42.39,42.44,42.32,42.35,44352.0,35.7503,35.7925,35.6913,35.7166,44352.0
2018-07-16 09:40:00,42.35,42.43,42.33,42.34,32564.0,35.7166,35.784,35.6997,35.7081,32564.0
2018-07-16 09:45:00,42.4,42.46,42.36,42.36,63996.0,35.7587,35.8093,35.725,35.725,63996.0
2018-07-16 09:50:00,42.37,42.38,42.29,42.37,51872.0,35.7334,35.7419,35.666,35.7334,51872.0
2018-07-16 09:55:00,42.39,42.43,42.35,42.42,55968.0,35.7503,35.784,35.7166,35.7756,55968.0
2018-07-16 10:00:00,42.4,42.42,42.3,42.3,27900.0,35.7587,35.7756,35.6744,35.6744,27900.0
2018-07-16 10:05:00,42.31,42.35,42.26,42.27,26300.0,35.6828,35.7166,35.6407,35.6491,26300.0
2018-07-16 10:10:00,42.27,42.31,42.23,42.28,33732.0,35.6491,35.6828,35.6154,35.6575,33732.0
2018-07-16 10:15:00,42.29,42.29,42.22,42.26,24580.0,35.666,35.666,35.6069,35.6407,24580.0
2018-07-16 10:20:00,42.25,42.3,42.22,42.27,19484.0,35.6322,35.6744,35.6069,35.6491,19484.0
2018-07-16 10:25:00,42.27,42.28,42.22,42.28,18248.0,35.6491,35.6575,35.6069,35.6575,18248.0
2018-07-16 10:30:00,42.27,42.27,42.2,42.23,22024.0,35.6491,35.6491,35.5901,35.6154,22024.0
2018-07-16 10:35:00,42.23,42.26,42.18,42.18,43636.0,35.6154,35.6407,35.5732,35.5732,43636.0
2018-07-16 10:40:00,42.2,42.29,42.19,42.29,37880.0,35.5901,35.666,35.5816,35.666,37880.0
2018-07-16 10:45:00,42.29,42.3,42.25,42.28,30684.0,35.666,35.6744,35.6322,35.6575,30684.0
2018-07-16 10:50:00,42.28,42.34,42.28,42.28,21460.0,35.6575,35.7081,35.6575,35.6575,21460.0
2018-07-16 10:55:00,42.29,42.37,42.29,42.34,23944.0,35.666,35.7334,35.666,35.7081,23944.0
2018-07-16 11:00:00,42.35,42.36,42.31,42.31,25224.0,35.7166,35.725,35.6828,35.6828,25224.0
2018-07-16 11:05:00,42.31,42.32,42.27,42.27,29336.0,35.6828,35.6913,35.6491,35.6491,29336.0
2018-07-16 11:10:00,42.27,42.29,42.23,42.24,30500.0,35.6491,35.666,35.6154,35.6238,30500.0
2018-07-16 11:15:00,42.24,42.28,42.24,42.24,37800.0,35.6238,35.6575,35.6238,35.6238,37800.0
2018-07-16 11:20:00,42.24,42.26,42.23,42.23,32608.0,35.6238,35.6407,35.6154,35.6154,32608.0
2018-07-16 11:25:00,42.23,42.26,42.2,42.26,44320.0,35.6154,35.6407,35.5901,35.6407,44320.0
2018-07-16 11:30:00,42.27,42.29,42.24,42.28,46208.0,35.6491,35.666,35.6238,35.6575,46208.0
2018-07-16 11:35:00,42.27,42.27,42.19,42.2,32200.0,35.6491,35.6491,35.5816,35.5901,32200.0
2018-07-16 11:40:00,42.2,42.27,42.18,42.27,38044.0,35.5901,35.6491,35.5732,35.6491,38044.0
2018-07-16 11:45:00,42.27,42.28,42.24,42.26,25160.0,35.6491,35.6575,35.6238,35.6407,25160.0
2018-07-16 11:50:00,42.25,42.27,42.22,42.23,25640.0,35.6322,35.6491,35.6069,35.6154,25640.0
2018-07-16 11:55:00,42.24,42.24,42.21,42.24,29092.0,35.6238,35.6238,35.5985,35.6238,29092.0
2018-07-16 12:00:00,42.23,42.31,42.23,42.3,19728.0,35.6154,35.6828,35.6154,35.6744,19728.0
2018-07-16 12:05:00,42.3,42.3,42.25,42.3,33956.0,35.6744,35.6744,35.6322,35.6744,33956.0
2018-07-16 12:10:00,42.3,42.31,42.28,42.28,23328.0,35.6744,35.6828,35.6575,35.6575,23328.0
2018-07-16 12:15:00,42.29,42.31,42.28,42.31,17532.0,35.666,35.6828,35.6575,35.6828,17532.0
2018-07-16 12:20:00,42.31,42.31,42.28,42.31,20192.0,35.6828,35.6828,35.6575,35.6828,20192.0
2018-07-16 12:25:00,42.32,42.35,42.32,42.35,11672.0,35.6913,35.7166,35.6913,35.7166,11672.0
2018-07-16 12:30:00,42.35,42.35,42.31,42.32,13776.0,35.7166,35.7166,35.6828,35.6913,13776.0
2018-07-16 12:35:00,42.32,42.34,42.31,42.33,21428.0,35.6913,35.7081,35.6828,35.6997,21428.0
2018-07-16 12:40:00,42.34,42.34,42.32,42.33,10660.0,35.7081,35.7081,35.6913,35.6997,10660.0
2018-07-16 12:45:00,42.34,42.36,42.32,42.35,42800.0,35.7081,35.725,35.6913,35.7166,42800.0
2018-07-16 12:50:00,42.35,42.38,42.34,42.38,16520.0,35.7166,35.7419,35.7081,35.7419,16520.0
2018-07-16 12:55:00,42.38,42.4,42.37,42.38,20144.0,35.7419,35.7587,35.7334,35.7419,20144.0
2018-07-16 13:00:00,42.37,42.37,42.3,42.32,21236.0,35.7334,35.7334,35.6744,35.6913,21236.0
2018-07-16 13:05:00,42.31,42.32,42.29,42.31,70220.0,35.6828,35.6913,35.666,35.6828,70220.0
2018-07-16 13:10:00,42.31,42.32,42.3,42.3,13776.0,35.6828,35.6913,35.6744,35.6744,13776.0
2018-07-16 13:15:00,42.29,42.29,42.27,42.27,16684.0,35.666,35.666,35.6491,35.6491,16684.0
2018-07-16 13:20:00,42.28,42.28,42.26,42.27,21596.0,35.6575,35.6575,35.6407,35.6491,21596.0
2018-07-16 13:25:00,42.28,42.31,42.28,42.3,15864.0,35.6575,35.6828,35.6575,35.6744,15864.0
2018-07-16 13:30:00,42.29,42.3,42.29,42.29,12820.0,35.666,35.6744,35.666,35.666,12820.0
2018-07-16 13:35:00,42.3,42.3,42.28,42.3,14452.0,35.6744,35.6744,35.6575,35.6744,14452.0
2018-07-16 13:40:00,42.3,42.34,42.3,42.32,30896.0,35.6744,35.7081,35.6744,35.6913,30896.0
2018-07-16 13:45:00,42.32,42.33,42.31,42.33,22096.0,35.6913,35.6997,35.6828,35.6997,22096.0
2018-07-16 13:50:00,42.34,42.39,42.34,42.36,28936.0,35.7081,35.7503,35.7081,35.725,28936.0
2018-07-16 13:55:00,42.37,42.43,42.35,42.41,63964.0,35.7334,35.784,35.7166,35.7672,63964.0
2018-07-16 14:00:00,42.41,42.43,42.4,42.41,33236.0,35.7672,35.784,35.7587,35.7672,33236.0
2018-07-16 14:05:00,42.42,42.44,42.41,42.41,23616.0,35.7756,35.7925,35.7672,35.7672,23616.0
2018-07-16 14:10:00,42.41,42.43,42.41,42.42,44300.0,35.7672,35.784,35.7672,35.7756,44300.0
2018-07-16 14:15:00,42.43,42.47,42.41,42.47,33740.0,35.784,35.8178,35.7672,35.8178,33740.0
2018-07-16 14:20:00,42.48,42.51,42.46,42.51,177408.0,35.8262,35.8515,35.8093,35.8515,177408.0
2018-07-16 14:25:00,42.51,42.51,42.46,42.49,37932.0,35.8515,35.8515,35.8093,35.8346,37932.0
2018-07-16 14:30:00,42.48,42.49,42.47,42.49,46136.0,35.8262,35.8346,35.8178,35.8346,46136.0
2018-07-16 14:35:00,42.49,42.5,42.47,42.5,46304.0,35.8346,35.8431,35.8178,35.8431,46304.0
2018-07-16 14:40:00,42.5,42.51,42.47,42.47,55660.0,35.8431,35.8515,35.8178,35.8178,55660.0
2018-07-16 14:45:00,42.48,42.48,42.44,42.45,40704.0,35.8262,35.8262,35.7925,35.8009,40704.0
2018-07-16 14:50:00,42.44,42.48,42.44,42.48,33224.0,35.7925,35.8262,35.7925,35.8262,33224.0
2018-07-16 14:55:00,42.48,42.48,42.45,42.47,33952.0,35.8262,35.8262,35.8009,35.8178,33952.0
2018-07-16 15:00:00,42.47,42.47,42.44,42.44,23288.0,35.8178,35.8178,35.7925,35.7925,23288.0
2018-07-16 15:05:00,42.45,42.51,42.44,42.49,39984.0,35.8009,35.8515,35.7925,35.8346,39984.0
2018-07-16 15:10:00,42.48,42.51,42.48,42.49,28172.0,35.8262,35.8515,35.8262,35.8346,28172.0
2018-07-16 15:15:00,42.49,42.5,42.47,42.48,49904.0,35.8346,35.8431,35.8178,35.8262,49904.0
2018-07-16 15:20:00,42.48,42.5,42.48,42.48,38276.0,35.8262,35.8431,35.8262,35.8262,38276.0
2018-07-16 15:25:00,42.48,42.48,42.42,42.43,56652.0,35.8262,35.8262,35.7756,35.784,56652.0
2018-07-16 15:30:00,42.43,42.44,42.4,42.42,42280.0,35.784,35.7925,35.7587,35.7756,42280.0
2018-07-16 15:35:00,42.42,42.43,42.38,42.41,72940.0,35.7756,35.784,35.7419,35.7672,72940.0
2018-07-16 15:40:00,42.41,42.42,42.36,42.37,69740.0,35.7672,35.7756,35.725,35.7334,69740.0
2018-07-16 15:45:00,42.36,42.39,42.35,42.38,64312.0,35.725,35.7503,35.7166,35.7419,64312.0
2018-07-16 15:50:00,42.38,42.42,42.38,42.41,106424.0,35.7419,35.7756,35.7419,35.7672,106424.0
2018-07-16 15:55:00,42.41,42.41,42.38,42.38,219240.0,35.7672,35.7672,35.7419,35.7419,219240.0
2018-07-17 09:30:00,42.42,42.58,42.42,42.52,123200.0,35.7756,35.9105,35.7756,35.8599,123200.0
2018-07-17 09:35:00,42.55,42.56,42.42,42.46,37304.0,35.8852,35.8937,35.7756,35.8093,37304.0
2018-07-17 09:40:00,42.46,42.52,42.45,42.5,23372.0,35.8093,35.8599,35.8009,35.8431,23372.0
2018-07-17 09:45:00,42.5,42.55,42.47,42.48,21272.0,35.8431,35.8852,35.8178,35.8262,21272.0
2018-07-17 09:50:00,42.46,42.47,42.41,42.45,45560.0,35.8093,35.8178,35.7672,35.8009,45560.0
2018-07-17 09:55:00,42.45,42.56,42.45,42.51,40216.0,35.8009,35.8937,35.8009,35.8515,40216.0
2018-07-17 10:00:00,42.51,42.59,42.5,42.54,60792.0,35.8515,35.919,35.8431,35.8768,60792.0
2018-07-17 10:05:00,42.54,42.57,42.49,42.51,30132.0,35.8768,35.9021,35.8346,35.8515,30132.0
2018-07-17 10:10:00,42.5,42.52,42.47,42.49,46312.0,35.8431,35.8599,35.8178,35.8346,46312.0
2018-07-17 10:15:00,42.49,42.54,42.44,42.54,51980.0,35.8346,35.8768,35.7925,35.8768,51980.0
2018-07-17 10:20:00,42.54,42.54,42.5,42.52,31288.0,35.8768,35.8768,35.8431,35.8599,31288.0
2018-07-17 10:25:00,42.51,42.54,42.49,42.5,53116.0,35.8515,35.8768,35.8346,35.8431,53116.0
2018-07-17 10:30:00,42.5,42.51,42.48,42.51,58168.0,35.8431,35.8515,35.8262,35.8515,58168.0
2018-07-17 10:35:00,42.51,42.55,42.5,42.51,54996.0,35.8515,35.8852,35.8431,35.8515,54996.0
2018-07-17 10:40:00,42.51,42.55,42.49,42.49,28260.0,35.8515,35.8852,35.8346,35.8346,28260.0
2018-07-17 10:45:00,42.48,42.53,42.48,42.51,33800.0,35.8262,35.8684,35.8262,35.8515,33800.0
2018-07-17 10:50:00,42.53,42.53,42.49,42.49,28344.0,35.8684,35.8684,35.8346,35.8346,28344.0
2018-07-17 10:55:00,42.49,42.57,42.49,42.57,58920.0,35.8346,35.9021,35.8346,35.9021,58920.0
2018-07-17 11:00:00,42.58,42.61,42.57,42.6,25508.0,35.9105,35.9358,35.9021,35.9274,25508.0
2018-07-17 11:05:00,42.6,42.63,42.6,42.63,47212.0,35.9274,35.9527,35.9274,35.9527,47212.0
2018-07-17 11:10:00,42.62,42.62,42.58,42.58,17800.0,35.9443,35.9443,35.9105,35.9105,17800.0
2018-07-17 11:15:00,42.58,42.61,42.58,42.6,12620.0,35.9105,35.9358,35.9105,35.9274,12620.0
2018-07-17 11:20:00,42.6,42.61,42.58,42.58,11096.0,35.9274,35.9358,35.9105,35.9105,11096.0
2018-07-17 11:25:00,42.57,42.57,42.56,42.57,18856.0,35.9021,35.9021,35.8937,35.9021,18856.0
2018-07-17 11:30:00,42.58,42.63,42.58,42.61,37552.0,35.9105,35.9527,35.9105,35.9358,37552.0
2018-07-17 11:35:00,42.61,42.62,42.6,42.6,14732.0,35.9358,35.9443,35.9274,35.9274,14732.0
2018-07-17 11:40:00,42.6,42.62,42.6,42.6,28400.0,35.9274,35.9443,35.9274,35.9274,28400.0
2018-07-17 11:45:00,42.59,42.61,42.58,42.6,24412.0,35.919,35.9358,35.9105,35.9274,24412.0
2018-07-17 11:50:00,42.6,42.63,42.59,42.62,54300.0,35.9274,35.9527,35.919,35.9443,54300.0
2018-07-17 11:55:00,42.61,42.65,42.6,42.65,32540.0,35.9358,35.9696,35.9274,35.9696,32540.0
2018-07-17 12:00:00,42.64,42.66,42.63,42.65,21040.0,35.9611,35.978,35.9527,35.9696,21040.0
2018-07-17 12:05:00,42.64,42.64,42.6,42.62,13348.0,35.9611,35.9611,35.9274,35.9443,13348.0
2018-07-17 12:10:00,42.62,42.62,42.58,42.59,20324.0,35.9443,35.9443,35.9105,35.919,20324.0
2018-07-17 12:15:00,42.58,42.59,42.55,42.56,22060.0,35.9105,35.919,35.8852,35.8937,22060.0
2018-07-17 12:20:00,42.56,42.57,42.52,42.56,25184.0,35.8937,35.9021,35.8599,35.8937,25184.0
2018-07-17 12:25:00,42.55,42.57,42.54,42.54,27580.0,35.8852,35.9021,35.8768,35.8768,27580.0
2018-07-17 12:30:00,42.55,42.57,42.54,42.55,11340.0,35.8852,35.9021,35.8768,35.8852,11340.0
2018-07-17 12:35:00,42.54,42.55,42.5,42.51,23960.0,35.8768,35.8852,35.8431,35.8515,23960.0
2018-07-17 12:40:00,42.5,42.51,42.48,42.49,21976.0,35.8431,35.8515,35.8262,35.8346,21976.0
2018-07-17 12:45:00,42.51,42.51,42.48,42.5,21208.0,35.8515,35.8515,35.8262,35.8431,21208.0
2018-07-17 12:50:00,42.49,42.52,42.49,42.52,7452.0,35.8346,35.8599,35.8346,35.8599,7452.0
2018-07-17 12:55:00,42.52,42.54,42.52,42.54,12580.0,35.8599,35.8768,35.8599,35.8768,12580.0
2018-07-17 13:00:00,42.54,42.56,42.54,42.55,24952.0,35.8768,35.8937,35.8768,35.8852,24952.0
2018-07-17 13:05:00,42.55,42.55,42.54,42.54,12980.0,35.8852,35.8852,35.8768,35.8768,12980.0
2018-07-17 13:10:00,42.53,42.53,42.49,42.49,23888.0,35.8684,35.8684,35.8346,35.8346,23888.0
2018-07-17 13:15:00,42.5,42.52,42.49,42.52,18868.0,35.8431,35.8599,35.8346,35.8599,18868.0
2018-07-17 13:20:00,42.51,42.51,42.48,42.48,25444.0,35.8515,35.8515,35.8262,35.8262,25444.0
2018-07-17 13:25:00,42.48,42.5,42.48,42.5,25996.0,35.8262,35.8431,35.8262,35.8431,25996.0
2018-07-17 13:30:00,42.5,42.52,42.49,42.51,14252.0,35.8431,35.8599,35.8346,35.8515,14252.0
2018-07-17 13:35:00,42.52,42.53,42.5,42.5,15468.0,35.8599,35.8684,35.8431,35.8431,15468.0
2018-07-17 13:40:00,42.51,42.53,42.51,42.53,6332.0,35.8515,35.8684,35.8515,35.8684,6332.0
2018-07-17 13:45:00,42.52,42.58,42.52,42.58,38404.0,35.8599,35.9105,35.8599,35.9105,38404.0
2018-07-17 13:50:00,42.57,42.58,42.57,42.58,40668.0,35.9021,35.9105,35.9021,35.9105,40668.0
2018-07-17 13:55:00,42.57,42.6,42.57,42.59,18672.0,35.9021,35.9274,35.9021,35.919,18672.0
2018-07-17 14:00:00,42.59,42.59,42.57,42.59,42396.0,35.919,35.919,35.9021,35.919,42396.0
2018-07-17 14:05:00,42.6,42.61,42.59,42.6,15436.0,35.9274,35.9358,35.919,35.9274,15436.0
2018-07-17 14:10:00,42.6,42.6,42.59,42.59,40796.0,35.9274,35.9274,35.919,35.919,40796.0
2018-07-17 14:15:00,42.59,42.6,42.58,42.6,20540.0,35.919,35.9274,35.9105,35.9274,20540.0
2018-07-17 14:20:00,42.59,42.61,42.58,42.59,37576.0,35.919,35.9358,35.9105,35.919,37576.0
2018-07-17 14:25:00,42.58,42.59,42.54,42.54,16644.0,35.9105,35.919,35.8768,35.8768,16644.0
2018-07-17 14:30:00,42.53,42.54,42.51,42.54,30344.0,35.8684,35.8768,35.8515,35.8768,30344.0
2018-07-17 14:35:00,42.54,42.56,42.54,42.54,20092.0,35.8768,35.8937,35.8768,35.8768,20092.0
2018-07-17 14:40:00,42.55,42.56,42.54,42.55,9564.0,35.8852,35.8937,35.8768,35.8852,9564.0
2018-07-17 14:45:00,42.55,42.58,42.55,42.57,14680.0,35.8852,35.9105,35.8852,35.9021,14680.0
2018-07-17 14:50:00,42.57,42.59,42.56,42.57,21064.0,35.9021,35.919,35.8937,35.9021,21064.0
2018-07-17 14:55:00,42.57,42.6,42.56,42.58,26068.0,35.9021,35.9274,35.8937,35.9105,26068.0
2018-07-17 15:00:00,42.57,42.58,42.56,42.57,47548.0,35.9021,35.9105,35.8937,35.9021,47548.0
2018-07-17 15:05:00,42.57,42.57,42.53,42.53,19108.0,35.9021,35.9021,35.8684,35.8684,19108.0
2018-07-17 15:10:00,42.53,42.55,42.52,42.52,16760.0,35.8684,35.8852,35.8599,35.8599,16760.0
2018-07-17 15:15:00,42.53,42.58,42.53,42.57,41908.0,35.8684,35.9105,35.8684,35.9021,41908.0
2018-07-17 15:20:00,42.57,42.59,42.57,42.59,32476.0,35.9021,35.919,35.9021,35.919,32476.0
2018-07-17 15:25:00,42.59,42.61,42.59,42.6,28120.0,35.919,35.9358,35.919,35.9274,28120.0
2018-07-17 15:30:00,42.6,42.6,42.57,42.57,34528.0,35.9274,35.9274,35.9021,35.9021,34528.0
2018-07-17 15:35:00,42.57,42.58,42.56,42.57,54460.0,35.9021,35.9105,35.8937,35.9021,54460.0
2018-07-17 15:40:00,42.57,42.62,42.57,42.62,70368.0,35.9021,35.9443,35.9021,35.9443,70368.0
2018-07-17 15:45:00,42.62,42.68,42.59,42.66,307216.0,35.9443,35.9949,35.919,35.978,307216.0
2018-07-17 15:50:00,42.65,42.65,42.55,42.56,193496.0,35.9696,35.9696,35.8852,35.8937,193496.0
2018-07-17 15:55:00,42.56,42.58,42.55,42.56,380600.0,35.8937,35.9105,35.8852,35.8937,380600.0
2018-07-18 09:30:00,42.52,42.58,42.43,42.49,150964.0,35.8599,35.9105,35.784,35.8346,150964.0
2018-07-18 09:35:00,42.48,42.55,42.38,42.41,25348.0,35.8262,35.8852,35.7419,35.7672,25348.0
2018-07-18 09:40:00,42.43,42.47,42.36,42.36,24264.0,35.784,35.8178,35.725,35.725,24264.0
2018-07-18 09:45:00,42.38,42.42,42.33,42.34,30524.0,35.7419,35.7756,35.6997,35.7081,30524.0
2018-07-18 09:50:00,42.35,42.4,42.29,42.4,55512.0,35.7166,35.7587,35.666,35.7587,55512.0
2018-07-18 09:55:00,42.4,42.43,42.36,42.39,34632.0,35.7587,35.784,35.725,35.7503,34632.0
2018-07-18 10:00:00,42.36,42.43,42.36,42.41,24920.0,35.725,35.784,35.725,35.7672,24920.0
2018-07-18 10:05:00,42.41,42.42,42.36,42.41,37000.0,35.7672,35.7756,35.725,35.7672,37000.0
2018-07-18 10:10:00,42.41,42.47,42.4,42.46,22452.0,35.7672,35.8178,35.7587,35.8093,22452.0
2018-07-18 10:15:00,42.44,42.49,42.44,42.47,19220.0,35.7925,35.8346,35.7925,35.8178,19220.0
2018-07-18 10:20:00,42.46,42.48,42.42,42.47,51368.0,35.8093,35.8262,35.7756,35.8178,51368.0
2018-07-18 10:25:00,42.47,42.52,42.47,42.48,44428.0,35.8178,35.8599,35.8178,35.8262,44428.0
2018-07-18 10:30:00,42.49,42.53,42.49,42.51,29400.0,35.8346,35.8684,35.8346,35.8515,29400.0
2018-07-18 10:35:00,42.51,42.51,42.45,42.47,17840.0,35.8515,35.8515,35.8009,35.8178,17840.0
2018-07-18 10:40:00,42.46,42.48,42.44,42.45,47100.0,35.8093,35.8262,35.7925,35.8009,47100.0
2018-07-18 10:45:00,42.44,42.44,42.36,42.36,40828.0,35.7925,35.7925,35.725,35.725,40828.0
2018-07-18 10:50:00,42.36,42.37,42.33,42.33,50224.0,35.725,35.7334,35.6997,35.6997,50224.0
2018-07-18 10:55:00,42.33,42.35,42.3,42.34,45572.0,35.6997,35.7166,35.6744,35.7081,45572.0
2018-07-18 11:00:00,42.33,42.34,42.29,42.3,44516.0,35.6997,35.7081,35.666,35.6744,44516.0
2018-07-18 11:05:00,42.29,42.3,42.26,42.29,50160.0,35.666,35.6744,35.6407,35.666,50160.0
2018-07-18 11:10:00,42.29,42.37,42.29,42.33,40984.0,35.666,35.7334,35.666,35.6997,40984.0
2018-07-18 11:15:00,42.32,42.33,42.27,42.28,27456.0,35.6913,35.6997,35.6491,35.6575,27456.0
2018-07-18 11:20:00,42.28,42.36,42.27,42.31,37828.0,35.6575,35.725,35.6491,35.6828,37828.0
2018-07-18 11:25:00,42.31,42.35,42.3,42.35,22812.0,35.6828,35.7166,35.6744,35.7166,22812.0
2018-07-18 11:30:00,42.34,42.36,42.32,42.35,38608.0,35.7081,35.725,35.6913,35.7166,38608.0
2018-07-18 11:35:00,42.36,42.38,42.35,42.37,69652.0,35.725,35.7419,35.7166,35.7334,69652.0
2018-07-18 11:40:00,42.36,42.38,42.35,42.36,42332.0,35.725,35.7419,35.7166,35.725,42332.0
2018-07-18 11:45:00,42.34,42.35,42.31,42.34,32080.0,35.7081,35.7166,35.6828,35.7081,32080.0
2018-07-18 11:50:00,42.34,42.34,42.29,42.3,23132.0,35.7081,35.7081,35.666,35.6744,23132.0
2018-07-18 11:55:00,42.29,42.32,42.28,42.32,12572.0,35.666,35.6913,35.6575,35.6913,12572.0
2018-07-18 12:00:00,42.34,42.38,42.33,42.38,35600.0,35.7081,35.7419,35.6997,35.7419,35600.0
2018-07-18 12:05:00,42.37,42.39,42.35,42.37,24544.0,35.7334,35.7503,35.7166,35.7334,24544.0
2018-07-18 12:10:00,42.36,42.38,42.34,42.35,14668.0,35.725,35.7419,35.7081,35.7166,14668.0
2018-07-18 12:15:00,42.35,42.38,42.35,42.38,29740.0,35.7166,35.7419,35.7166,35.7419,29740.0
2018-07-18 12:20:00,42.37,42.38,42.35,42.35,21712.0,35.7334,35.7419,35.7166,35.7166,21712.0
2018-07-18 12:25:00,42.37,42.39,42.36,42.39,23044.0,35.7334,35.7503,35.725,35.7503,23044.0
2018-07-18 12:30:00,42.39,42.41,42.39,42.39,25192.0,35.7503,35.7672,35.7503,35.7503,25192.0
2018-07-18 12:35:00,42.4,42.41,42.39,42.39,26888.0,35.7587,35.7672,35.7503,35.7503,26888.0
2018-07-18 12:40:00,42.38,42.42,42.38,42.39,16200.0,35.7419,35.7756,35.7419,35.7503,16200.0
2018-07-18 12:45:00,42.39,42.4,42.34,42.34,27932.0,35.7503,35.7587,35.7081,35.7081,27932.0
2018-07-18 12:50:00,42.33,42.35,42.32,42.32,16800.0,35.6997,35.7166,35.6913,35.6913,16800.0
2018-07-18 12:55:00,42.32,42.33,42.29,42.29,26972.0,35.6913,35.6997,35.666,35.666,26972.0
2018-07-18 13:00:00,42.29,42.32,42.28,42.28,12124.0,35.666,35.6913,35.6575,35.6575,12124.0
2018-07-18 13:05:00,42.29,42.29,42.27,42.27,20492.0,35.666,35.666,35.6491,35.6491,20492.0
2018-07-18 13:10:00,42.28,42.3,42.27,42.27,15760.0,35.6575,35.6744,35.6491,35.6491,15760.0
2018-07-18 13:15:00,42.27,42.31,42.26,42.3,19712.0,35.6491,35.6828,35.6407,35.6744,19712.0
2018-07-18 13:20:00,42.3,42.31,42.28,42.28,21600.0,35.6744,35.6828,35.6575,35.6575,21600.0
2018-07-18 13:25:00,42.28,42.3,42.27,42.3,16572.0,35.6575,35.6744,35.6491,35.6744,16572.0
2018-07-18 13:30:00,42.29,42.35,42.29,42.33,25000.0,35.666,35.7166,35.666,35.6997,25000.0
2018-07-18 13:35:00,42.34,42.34,42.31,42.32,18392.0,35.7081,35.7081,35.6828,35.6913,18392.0
2018-07-18 13:40:00,42.33,42.33,42.29,42.29,14800.0,35.6997,35.6997,35.666,35.666,14800.0
2018-07-18 13:45:00,42.29,42.3,42.27,42.27,8440.0,35.666,35.6744,35.6491,35.6491,8440.0
2018-07-18 13:50:00,42.29,42.31,42.27,42.29,25080.0,35.666,35.6828,35.6491,35.666,25080.0
2018-07-18 13:55:00,42.28,42.31,42.28,42.29,49052.0,35.6575,35.6828,35.6575,35.666,49052.0
2018-07-18 14:00:00,42.29,42.29,42.26,42.26,20276.0,35.666,35.666,35.6407,35.6407,20276.0
2018-07-18 14:05:00,42.26,42.27,42.25,42.27,13332.0,35.6407,35.6491,35.6322,35.6491,13332.0
2018-07-18 14:10:00,42.26,42.3,42.26,42.29,15672.0,35.6407,35.6744,35.6407,35.666,15672.0
2018-07-18 14:15:00,42.29,42.32,42.29,42.3,9368.0,35.666,35.6913,35.666,35.6744,9368.0
2018-07-18 14:20:00,42.3,42.31,42.29,42.31,9468.0,35.6744,35.6828,35.666,35.6828,9468.0
2018-07-18 14:25:00,42.3,42.32,42.3,42.31,18808.0,35.6744,35.6913,35.6744,35.6828,18808.0
2018-07-18 14:30:00,42.32,42.34,42.32,42.32,20444.0,35.6913,35.7081,35.6913,35.6913,20444.0
2018-07-18 14:35:00,42.32,42.33,42.31,42.32,18340.0,35.6913,35.6997,35.6828,35.6913,18340.0
2018-07-18 14:40:00,42.33,42.34,42.32,42.34,38752.0,35.6997,35.7081,35.6913,35.7081,38752.0
2018-07-18 14:45:00,42.34,42.38,42.33,42.37,26452.0,35.7081,35.7419,35.6997,35.7334,26452.0
2018-07-18 14:50:00,42.37,42.39,42.36,42.39,24720.0,35.7334,35.7503,35.725,35.7503,24720.0
2018-07-18 14:55:00,42.39,42.4,42.38,42.38,15532.0,35.7503,35.7587,35.7419,35.7419,15532.0
2018-07-18 15:00:00,42.38,42.4,42.36,42.39,15788.0,35.7419,35.7587,35.725,35.7503,15788.0
2018-07-18 15:05:00,42.39,42.4,42.38,42.38,14156.0,35.7503,35.7587,35.7419,35.7419,14156.0
2018-07-18 15:10:00,42.38,42.39,42.37,42.38,18800.0,35.7419,35.7503,35.7334,35.7419,18800.0
2018-07-18 15:15:00,42.38,42.4,42.38,42.39,16100.0,35.7419,35.7587,35.7419,35.7503,16100.0
2018-07-18 15:20:00,42.39,42.41,42.39,42.41,20696.0,35.7503,35.7672,35.7503,35.7672,20696.0
2018-07-18 15:25:00,42.41,42.42,42.4,42.41,20804.0,35.7672,35.7756,35.7587,35.7672,20804.0
2018-07-18 15:30:00,42.41,42.42,42.39,42.4,35744.0,35.7672,35.7756,35.7503,35.7587,35744.0
2018-07-18 15:35:00,42.4,42.4,42.38,42.39,34204.0,35.7587,35.7587,35.7419,35.7503,34204.0
2018-07-18 15:40:00,42.39,42.39,42.35,42.35,25220.0,35.7503,35.7503,35.7166,35.7166,25220.0
2018-07-18 15:45:00,42.36,42.4,42.35,42.38,56016.0,35.725,35.7587,35.7166,35.7419,56016.0
2018-07-18 15:50:00,42.38,42.38,42.37,42.38,104420.0,35.7419,35.7419,35.7334,35.7419,104420.0
2018-07-18 15:55:00,42.38,42.38,42.32,42.35,393348.0,35.7419,35.7419,35.6913,35.7166,393348.0
2018-07-19 09:30:00,42.5,42.59,42.43,42.59,113084.0,35.8431,35.919,35.784,35.919,113084.0
2018-07-19 09:35:00,42.57,42.59,42.47,42.5,36732.0,35.9021,35.919,35.8178,35.8431,36732.0
2018-07-19 09:40:00,42.49,42.54,42.46,42.53,32360.0,35.8346,35.8768,35.8093,35.8684,32360.0
2018-07-19 09:45:00,42.52,42.58,42.49,42.56,32760.0,35.8599,35.9105,35.8346,35.8937,32760.0
2018-07-19 09:50:00,42.56,42.63,42.56,42.62,59420.0,35.8937,35.9527,35.8937,35.9443,59420.0
2018-07-19 09:55:00,42.62,42.62,42.56,42.56,37860.0,35.9443,35.9443,35.8937,35.8937,37860.0
2018-07-19 10:00:00,42.57,42.62,42.56,42.58,35512.0,35.9021,35.9443,35.8937,35.9105,35512.0
2018-07-19 10:05:00,42.58,42.66,42.57,42.63,39424.0,35.9105,35.978,35.9021,35.9527,39424.0
2018-07-19 10:10:00,42.62,42.64,42.57,42.58,35516.0,35.9443,35.9611,35.9021,35.9105,35516.0
2018-07-19 10:15:00,42.59,42.62,42.55,42.56,39724.0,35.919,35.9443,35.8852,35.8937,39724.0
2018-07-19 10:20:00,42.57,42.57,42.53,42.53,17528.0,35.9021,35.9021,35.8684,35.8684,17528.0
2018-07-19 10:25:00,42.54,42.59,42.53,42.58,18012.0,35.8768,35.919,35.8684,35.9105,18012.0
2018-07-19 10:30:00,42.57,42.57,42.52,42.54,35308.0,35.9021,35.9021,35.8599,35.8768,35308.0
2018-07-19 10:35:00,42.54,42.57,42.5,42.5,21000.0,35.8768,35.9021,35.8431,35.8431,21000.0
2018-07-19 10:40:00,42.5,42.51,42.45,42.46,27728.0,35.8431,35.8515,35.8009,35.8093,27728.0
2018-07-19 10:45:00,42.46,42.52,42.45,42.5,29340.0,35.8093,35.8599,35.8009,35.8431,29340.0
2018-07-19 10:50:00,42.51,42.51,42.46,42.47,21880.0,35.8515,35.8515,35.8093,35.8178,21880.0
2018-07-19 10:55:00,42.47,42.48,42.42,42.48,25848.0,35.8178,35.8262,35.7756,35.8262,25848.0
2018-07-19 11:00:00,42.47,42.5,42.45,42.48,21112.0,35.8178,35.8431,35.8009,35.8262,21112.0
2018-07-19 11:05:00,42.47,42.52,42.44,42.52,25636.0,35.8178,35.8599,35.7925,35.8599,25636.0
2018-07-19 11:10:00,42.52,42.53,42.49,42.51,21740.0,35.8599,35.8684,35.8346,35.8515,21740.0
2018-07-19 11:15:00,42.53,42.55,42.51,42.51,17852.0,35.8684,35.8852,35.8515,35.8515,17852.0
2018-07-19 11:20:00,42.51,42.51,42.46,42.47,17420.0,35.8515,35.8515,35.8093,35.8178,17420.0
2018-07-19 11:25:00,42.49,42.52,42.48,42.48,13272.0,35.8346,35.8599,35.8262,35.8262,13272.0
2018-07-19 11:30:00,42.51,42.54,42.49,42.53,13696.0,35.8515,35.8768,35.8346,35.8684,13696.0
2018-07-19 11:35:00,42.52,42.56,42.5,42.54,19456.0,35.8599,35.8937,35.8431,35.8768,19456.0
2018-07-19 11:40:00,42.54,42.54,42.52,42.52,12144.0,35.8768,35.8768,35.8599,35.8599,12144.0
2018-07-19 11:45:00,42.54,42.59,42.54,42.57,22832.0,35.8768,35.919,35.8768,35.9021,22832.0
2018-07-19 11:50:00,42.56,42.58,42.55,42.58,29548.0,35.8937,35.9105,35.8852,35.9105,29548.0
2018-07-19 11:55:00,42.57,42.6,42.56,42.59,18668.0,35.9021,35.9274,35.8937,35.919,18668.0
2018-07-19 12:00:00,42.61,42.62,42.58,42.6,14408.0,35.9358,35.9443,35.9105,35.9274,14408.0
2018-07-19 12:05:00,42.6,42.65,42.6,42.63,13704.0,35.9274,35.9696,35.9274,35.9527,13704.0
2018-07-19 12:10:00,42.63,42.68,42.63,42.67,16056.0,35.9527,35.9949,35.9527,35.9864,16056.0
2018-07-19 12:15:00,42.68,42.7,42.67,42.7,14920.0,35.9949,36.0117,35.9864,36.0117,14920.0
2018-07-19 12:20:00,42.69,42.7,42.68,42.7,20880.0,36.0033,36.0117,35.9949,36.0117,20880.0
2018-07-19 12:25:00,42.7,42.73,42.69,42.72,17880.0,36.0117,36.037,36.0033,36.0286,17880.0
2018-07-19 12:30:00,42.74,42.76,42.73,42.74,56204.0,36.0455,36.0623,36.037,36.0455,56204.0
2018-07-19 12:35:00,42.75,42.75,42.71,42.71,13504.0,36.0539,36.0539,36.0202,36.0202,13504.0
2018-07-19 12:40:00,42.71,42.78,42.69,42.76,20456.0,36.0202,36.0792,36.0033,36.0623,20456.0
2018-07-19 12:45:00,42.78,42.81,42.76,42.8,12732.0,36.0792,36.1045,36.0623,36.0961,12732.0
2018-07-19 12:50:00,42.8,42.82,42.78,42.79,19548.0,36.0961,36.1129,36.0792,36.0876,19548.0
2018-07-19 12:55:00,42.8,42.81,42.77,42.77,15668.0,36.0961,36.1045,36.0708,36.0708,15668.0
2018-07-19 13:00:00,42.77,42.82,42.74,42.74,76544.0,36.0708,36.1129,36.0455,36.0455,76544.0
2018-07-19 13:05:00,42.74,42.8,42.74,42.79,32640.0,36.0455,36.0961,36.0455,36.0876,32640.0
2018-07-19 13:10:00,42.79,42.88,42.77,42.87,64668.0,36.0876,36.1635,36.0708,36.1551,64668.0
2018-07-19 13:15:00,42.87,42.88,42.77,42.79,71732.0,36.1551,36.1635,36.0708,36.0876,71732.0
2018-07-19 13:20:00,42.78,42.79,42.77,42.77,22856.0,36.0792,36.0876,36.0708,36.0708,22856.0
2018-07-19 13:25:00,42.77,42.79,42.77,42.78,11244.0,36.0708,36.0876,36.0708,36.0792,11244.0
2018-07-19 13:30:00,42.78,42.8,42.74,42.74,21400.0,36.0792,36.0961,36.0455,36.0455,21400.0
2018-07-19 13:35:00,42.74,42.76,42.72,42.72,23776.0,36.0455,36.0623,36.0286,36.0286,23776.0
2018-07-19 13:40:00,42.72,42.72,42.7,42.7,23700.0,36.0286,36.0286,36.0117,36.0117,23700.0
2018-07-19 13:45:00,42.69,42.71,42.67,42.68,18440.0,36.0033,36.0202,35.9864,35.9949,18440.0
2018-07-19 13:50:00,42.66,42.67,42.61,42.65,46656.0,35.978,35.9864,35.9358,35.9696,46656.0
2018-07-19 13:55:00,42.66,42.71,42.65,42.71,20692.0,35.978,36.0202,35.9696,36.0202,20692.0
2018-07-19 14:00:00,42.71,42.73,42.68,42.71,33724.0,36.0202,36.037,35.9949,36.0202,33724.0
2018-07-19 14:05:00,42.74,42.77,42.74,42.76,6980.0,36.0455,36.0708,36.0455,36.0623,6980.0
2018-07-19 14:10:00,42.77,42.77,42.73,42.73,24848.0,36.0708,36.0708,36.037,36.037,24848.0
2018-07-19 14:15:00,42.74,42.74,42.72,42.73,16648.0,36.0455,36.0455,36.0286,36.037,16648.0
2018-07-19 14:20:00,42.72,42.72,42.67,42.67,31936.0,36.0286,36.0286,35.9864,35.9864,31936.0
2018-07-19 14:25:00,42.67,42.7,42.65,42.65,29732.0,35.9864,36.0117,35.9696,35.9696,29732.0
2018-07-19 14:30:00,42.66,42.69,42.64,42.67,22988.0,35.978,36.0033,35.9611,35.9864,22988.0
2018-07-19 14:35:00,42.66,42.66,42.65,42.65,12636.0,35.978,35.978,35.9696,35.9696,12636.0
2018-07-19 14:40:00,42.64,42.66,42.63,42.64,24684.0,35.9611,35.978,35.9527,35.9611,24684.0
2018-07-19 14:45:00,42.64,42.66,42.63,42.65,27800.0,35.9611,35.978,35.9527,35.9696,27800.0
2018-07-19 14:50:00,42.66,42.66,42.63,42.65,22260.0,35.978,35.978,35.9527,35.9696,22260.0
2018-07-19 14:55:00,42.64,42.66,42.63,42.65,39116.0,35.9611,35.978,35.9527,35.9696,39116.0
2018-07-19 15:00:00,42.65,42.68,42.63,42.67,26528.0,35.9696,35.9949,35.9527,35.9864,26528.0
2018-07-19 15:05:00,42.68,42.72,42.68,42.72,32864.0,35.9949,36.0286,35.9949,36.0286,32864.0
2018-07-19 15:10:00,42.71,42.72,42.69,42.69,36188.0,36.0202,36.0286,36.0033,36.0033,36188.0
2018-07-19 15:15:00,42.68,42.69,42.6,42.62,28676.0,35.9949,36.0033,35.9274,35.9443,28676.0
2018-07-19 15:20:00,42.62,42.63,42.58,42.59,23832.0,35.9443,35.9527,35.9105,35.919,23832.0
2018-07-19 15:25:00,42.59,42.61,42.58,42.6,10832.0,35.919,35.9358,35.9105,35.9274,10832.0
2018-07-19 15:30:00,42.61,42.61,42.55,42.55,28768.0,35.9358,35.9358,35.8852,35.8852,28768.0
2018-07-19 15:35:00,42.55,42.56,42.53,42.53,38944.0,35.8852,35.8937,35.8684,35.8684,38944.0
2018-07-19 15:40:00,42.53,42.59,42.52,42.59,57624.0,35.8684,35.919,35.8599,35.919,57624.0
2018-07-19 15:45:00,42.59,42.59,42.52,42.52,50808.0,35.919,35.919,35.8599,35.8599,50808.0
2018-07-19 15:50:00,42.53,42.57,42.52,42.57,87540.0,35.8684,35.9021,35.8599,35.9021,87540.0
2018-07-19 15:55:00,42.57,42.59,42.55,42.58,351064.0,35.9021,35.919,35.8852,35.9105,351064.0
2018-07-20 09:30:00,42.48,42.52,42.39,42.39,383212.0,35.8262,35.8599,35.7503,35.7503,383212.0
2018-07-20 09:35:00,42.41,42.41,42.27,42.38,42712.0,35.7672,35.7672,35.6491,35.7419,42712.0
2018-07-20 09:40:00,42.36,42.36,42.27,42.27,39296.0,35.725,35.725,35.6491,35.6491,39296.0
2018-07-20 09:45:00,42.27,42.27,42.21,42.23,70440.0,35.6491,35.6491,35.5985,35.6154,70440.0
2018-07-20 09:50:00,42.23,42.24,42.18,42.22,57756.0,35.6154,35.6238,35.5732,35.6069,57756.0
2018-07-20 09:55:00,42.24,42.27,42.22,42.25,29820.0,35.6238,35.6491,35.6069,35.6322,29820.0
2018-07-20 10:00:00,42.24,42.26,42.16,42.16,87800.0,35.6238,35.6407,35.5563,35.5563,87800.0
2018-07-20 10:05:00,42.16,42.19,42.09,42.1,111948.0,35.5563,35.5816,35.4973,35.5057,111948.0
2018-07-20 10:10:00,42.1,42.2,42.1,42.2,86296.0,35.5057,35.5901,35.5057,35.5901,86296.0
2018-07-20 10:15:00,42.2,42.22,42.16,42.21,50440.0,35.5901,35.6069,35.5563,35.5985,50440.0
2018-07-20 10:20:00,42.21,42.23,42.17,42.19,59836.0,35.5985,35.6154,35.5648,35.5816,59836.0
2018-07-20 10:25:00,42.19,42.19,42.11,42.16,44836.0,35.5816,35.5816,35.5141,35.5563,44836.0
2018-07-20 10:30:00,42.16,42.25,42.16,42.24,21464.0,35.5563,35.6322,35.5563,35.6238,21464.0
2018-07-20 10:35:00,42.23,42.28,42.19,42.28,47548.0,35.6154,35.6575,35.5816,35.6575,47548.0
2018-07-20 10:40:00,42.28,42.28,42.24,42.26,24148.0,35.6575,35.6575,35.6238,35.6407,24148.0
2018-07-20 10:45:00,42.26,42.26,42.23,42.23,27920.0,35.6407,35.6407,35.6154,35.6154,27920.0
2018-07-20 10:50:00,42.23,42.25,42.2,42.22,22860.0,35.6154,35.6322,35.5901,35.6069,22860.0
2018-07-20 10:55:00,42.24,42.24,42.2,42.2,28496.0,35.6238,35.6238,35.5901,35.5901,28496.0
2018-07-20 11:00:00,42.2,42.21,42.17,42.19,33112.0,35.5901,35.5985,35.5648,35.5816,33112.0
2018-07-20 11:05:00,42.2,42.2,42.14,42.14,26552.0,35.5901,35.5901,35.5394,35.5394,26552.0
2018-07-20 11:10:00,42.15,42.22,42.12,42.22,33884.0,35.5479,35.6069,35.5226,35.6069,33884.0
2018-07-20 11:15:00,42.24,42.42,42.24,42.4,66804.0,35.6238,35.7756,35.6238,35.7587,66804.0
2018-07-20 11:20:00,42.38,42.43,42.3,42.31,18828.0,35.7419,35.784,35.6744,35.6828,18828.0
2018-07-20 11:25:00,42.33,42.38,42.33,42.34,9804.0,35.6997,35.7419,35.6997,35.7081,9804.0
2018-07-20 11:30:00,42.37,42.37,42.33,42.36,8952.0,35.7334,35.7334,35.6997,35.725,8952.0
2018-07-20 11:35:00,42.37,42.37,42.33,42.37,10400.0,35.7334,35.7334,35.6997,35.7334,10400.0
2018-07-20 11:40:00,42.37,42.38,42.37,42.37,10400.0,35.7334,35.7419,35.7334,35.7334,10400.0
2018-07-20 11:45:00,42.38,42.42,42.37,42.42,23192.0,35.7419,35.7756,35.7334,35.7756,23192.0
2018-07-20 11:50:00,42.41,42.43,42.41,42.43,16220.0,35.7672,35.784,35.7672,35.784,16220.0
2018-07-20 11:55:00,42.43,42.45,42.41,42.42,22008.0,35.784,35.8009,35.7672,35.7756,22008.0
2018-07-20 12:00:00,42.43,42.47,42.42,42.43,18120.0,35.784,35.8178,35.7756,35.784,18120.0
2018-07-20 12:05:00,42.43,42.43,42.4,42.41,19140.0,35.784,35.784,35.7587,35.7672,19140.0
2018-07-20 12:10:00,42.41,42.47,42.41,42.44,29908.0,35.7672,35.8178,35.7672,35.7925,29908.0
2018-07-20 12:15:00,42.44,42.45,42.4,42.41,19240.0,35.7925,35.8009,35.7587,35.7672,19240.0
2018-07-20 12:20:00,42.42,42.44,42.41,42.43,12400.0,35.7756,35.7925,35.7672,35.784,12400.0
2018-07-20 12:25:00,42.44,42.46,42.42,42.46,23988.0,35.7925,35.8093,35.7756,35.8093,23988.0
2018-07-20 12:30:00,42.44,42.44,42.39,42.39,11748.0,35.7925,35.7925,35.7503,35.7503,11748.0
2018-07-20 12:35:00,42.38,42.38,42.36,42.36,13052.0,35.7419,35.7419,35.725,35.725,13052.0
2018-07-20 12:40:00,42.38,42.39,42.36,42.37,4364.0,35.7419,35.7503,35.725,35.7334,4364.0
2018-07-20 12:45:00,42.37,42.39,42.35,42.38,16996.0,35.7334,35.7503,35.7166,35.7419,16996.0
2018-07-20 12:50:00,42.38,42.38,42.34,42.35,19584.0,35.7419,35.7419,35.7081,35.7166,19584.0
2018-07-20 12:55:00,42.35,42.36,42.32,42.32,12180.0,35.7166,35.725,35.6913,35.6913,12180.0
2018-07-20 13:00:00,42.32,42.32,42.29,42.31,14628.0,35.6913,35.6913,35.666,35.6828,14628.0
2018-07-20 13:05:00,42.31,42.32,42.31,42.31,21800.0,35.6828,35.6913,35.6828,35.6828,21800.0
2018-07-20 13:10:00,42.32,42.35,42.32,42.33,8788.0,35.6913,35.7166,35.6913,35.6997,8788.0
2018-07-20 13:15:00,42.33,42.34,42.33,42.34,26712.0,35.6997,35.7081,35.6997,35.7081,26712.0
2018-07-20 13:20:00,42.34,42.35,42.31,42.31,26488.0,35.7081,35.7166,35.6828,35.6828,26488.0
2018-07-20 13:25:00,42.31,42.36,42.31,42.35,11184.0,35.6828,35.725,35.6828,35.7166,11184.0
2018-07-20 13:30:00,42.33,42.35,42.33,42.33,10020.0,35.6997,35.7166,35.6997,35.6997,10020.0
2018-07-20 13:35:00,42.33,42.34,42.29,42.3,18092.0,35.6997,35.7081,35.666,35.6744,18092.0
2018-07-20 13:40:00,42.3,42.31,42.29,42.3,17660.0,35.6744,35.6828,35.666,35.6744,17660.0
2018-07-20 13:45:00,42.29,42.3,42.25,42.26,16292.0,35.666,35.6744,35.6322,35.6407,16292.0
2018-07-20 13:50:00,42.26,42.31,42.26,42.31,20700.0,35.6407,35.6828,35.6407,35.6828,20700.0
2018-07-20 13:55:00,42.31,42.35,42.31,42.35,26088.0,35.6828,35.7166,35.6828,35.7166,26088.0
2018-07-20 14:00:00,42.35,42.37,42.34,42.37,23624.0,35.7166,35.7334,35.7081,35.7334,23624.0
2018-07-20 14:05:00,42.38,42.4,42.36,42.37,18712.0,35.7419,35.7587,35.725,35.7334,18712.0
2018-07-20 14:10:00,42.37,42.38,42.35,42.37,19660.0,35.7334,35.7419,35.7166,35.7334,19660.0
2018-07-20 14:15:00,42.38,42.4,42.37,42.4,10060.0,35.7419,35.7587,35.7334,35.7587,10060.0
2018-07-20 14:20:00,42.4,42.43,42.39,42.42,41060.0,35.7587,35.784,35.7503,35.7756,41060.0
2018-07-20 14:25:00,42.42,42.42,42.39,42.4,30472.0,35.7756,35.7756,35.7503,35.7587,30472.0
2018-07-20 14:30:00,42.4,42.4,42.36,42.36,21748.0,35.7587,35.7587,35.725,35.725,21748.0
2018-07-20 14:35:00,42.35,42.38,42.33,42.37,11824.0,35.7166,35.7419,35.6997,35.7334,11824.0
2018-07-20 14:40:00,42.37,42.38,42.36,42.38,21168.0,35.7334,35.7419,35.725,35.7419,21168.0
2018-07-20 14:45:00,42.38,42.44,42.38,42.44,23180.0,35.7419,35.7925,35.7419,35.7925,23180.0
2018-07-20 14:50:00,42.45,42.47,42.44,42.46,28676.0,35.8009,35.8178,35.7925,35.8093,28676.0
2018-07-20 14:55:00,42.45,42.45,42.43,42.44,16612.0,35.8009,35.8009,35.784,35.7925,16612.0
2018-07-20 15:00:00,42.44,42.44,42.41,42.42,14040.0,35.7925,35.7925,35.7672,35.7756,14040.0
2018-07-20 15:05:00,42.41,42.42,42.39,42.41,9000.0,35.7672,35.7756,35.7503,35.7672,9000.0
2018-07-20 15:10:00,42.41,42.43,42.4,42.43,18132.0,35.7672,35.784,35.7587,35.784,18132.0
2018-07-20 15:15:00,42.43,42.46,42.43,42.46,15504.0,35.784,35.8093,35.784,35.8093,15504.0
2018-07-20 15:20:00,42.45,42.46,42.44,42.46,18224.0,35.8009,35.8093,35.7925,35.8093,18224.0
2018-07-20 15:25:00,42.45,42.45,42.43,42.44,20712.0,35.8009,35.8009,35.784,35.7925,20712.0
2018-07-20 15:30:00,42.44,42.47,42.44,42.46,22076.0,35.7925,35.8178,35.7925,35.8093,22076.0
2018-07-20 15:35:00,42.46,42.47,42.44,42.47,27284.0,35.8093,35.8178,35.7925,35.8178,27284.0
2018-07-20 15:40:00,42.46,42.52,42.46,42.5,31144.0,35.8093,35.8599,35.8093,35.8431,31144.0
2018-07-20 15:45:00,42.49,42.53,42.48,42.53,73356.0,35.8346,35.8684,35.8262,35.8684,73356.0
2018-07-20 15:50:00,42.53,42.56,42.52,42.52,113600.0,35.8684,35.8937,35.8599,35.8599,113600.0
2018-07-20 15:55:00,42.52,42.55,42.49,42.49,282740.0,35.8599,35.8852,35.8346,35.8346,282740.0
2018-07-23 09:30:00,42.59,42.64,42.5,42.5,135596.0,35.919,35.9611,35.8431,35.8431,135596.0
2018-07-23 09:35:00,42.51,42.57,42.44,42.47,63448.0,35.8515,35.9021,35.7925,35.8178,63448.0
2018-07-23 09:40:00,42.49,42.53,42.43,42.47,54672.0,35.8346,35.8684,35.784,35.8178,54672.0
2018-07-23 09:45:00,42.48,42.56,42.47,42.54,133308.0,35.8262,35.8937,35.8178,35.8768,133308.0
2018-07-23 09:50:00,42.55,42.56,42.43,42.45,57216.0,35.8852,35.8937,35.784,35.8009,57216.0
2018-07-23 09:55:00,42.45,42.47,42.41,42.43,41568.0,35.8009,35.8178,35.7672,35.784,41568.0
2018-07-23 10:00:00,42.44,42.45,42.36,42.38,36688.0,35.7925,35.8009,35.725,35.7419,36688.0
2018-07-23 10:05:00,42.38,42.38,42.29,42.29,37432.0,35.7419,35.7419,35.666,35.666,37432.0
2018-07-23 10:10:00,42.28,42.3,42.24,42.24,28888.0,35.6575,35.6744,35.6238,35.6238,28888.0
2018-07-23 10:15:00,42.24,42.26,42.2,42.22,39628.0,35.6238,35.6407,35.5901,35.6069,39628.0
2018-07-23 10:20:00,42.24,42.25,42.15,42.17,38940.0,35.6238,35.6322,35.5479,35.5648,38940.0
2018-07-23 10:25:00,42.17,42.2,42.14,42.17,83808.0,35.5648,35.5901,35.5394,35.5648,83808.0
2018-07-23 10:30:00,42.18,42.2,42.11,42.13,54412.0,35.5732,35.5901,35.5141,35.531,54412.0
2018-07-23 10:35:00,42.11,42.16,42.11,42.13,40344.0,35.5141,35.5563,35.5141,35.531,40344.0
2018-07-23 10:40:00,42.12,42.2,42.11,42.18,35080.0,35.5226,35.5901,35.5141,35.5732,35080.0
2018-07-23 10:45:00,42.18,42.26,42.16,42.23,41620.0,35.5732,35.6407,35.5563,35.6154,41620.0
2018-07-23 10:50:00,42.24,42.26,42.18,42.25,65660.0,35.6238,35.6407,35.5732,35.6322,65660.0
2018-07-23 10:55:00,42.27,42.28,42.24,42.24,77828.0,35.6491,35.6575,35.6238,35.6238,77828.0
2018-07-23 11:00:00,42.25,42.25,42.14,42.15,28524.0,35.6322,35.6322,35.5394,35.5479,28524.0
2018-07-23 11:05:00,42.13,42.18,42.12,42.17,34288.0,35.531,35.5732,35.5226,35.5648,34288.0
2018-07-23 11:10:00,42.17,42.22,42.16,42.21,39780.0,35.5648,35.6069,35.5563,35.5985,39780.0
2018-07-23 11:15:00,42.2,42.24,42.19,42.22,38836.0,35.5901,35.6238,35.5816,35.6069,38836.0
2018-07-23 11:20:00,42.22,42.22,42.17,42.17,28116.0,35.6069,35.6069,35.5648,35.5648,28116.0
2018-07-23 11:25:00,42.16,42.17,42.11,42.12,39160.0,35.5563,35.5648,35.5141,35.5226,39160.0
2018-07-23 11:30:00,42.1,42.12,42.09,42.11,38968.0,35.5057,35.5226,35.4973,35.5141,38968.0
2018-07-23 11:35:00,42.1,42.17,42.08,42.15,86456.0,35.5057,35.5648,35.4888,35.5479,86456.0
2018-07-23 11:40:00,42.16,42.18,42.14,42.16,64092.0,35.5563,35.5732,35.5394,35.5563,64092.0
2018-07-23 11:45:00,42.16,42.16,42.13,42.13,38768.0,35.5563,35.5563,35.531,35.531,38768.0
2018-07-23 11:50:00,42.13,42.13,42.09,42.1,29080.0,35.531,35.531,35.4973,35.5057,29080.0
2018-07-23 11:55:00,42.1,42.11,42.09,42.1,43632.0,35.5057,35.5141,35.4973,35.5057,43632.0
2018-07-23 12:00:00,42.1,42.11,42.08,42.09,31476.0,35.5057,35.5141,35.4888,35.4973,31476.0
2018-07-23 12:05:00,42.1,42.18,42.1,42.18,60952.0,35.5057,35.5732,35.5057,35.5732,60952.0
2018-07-23 12:10:00,42.18,42.18,42.13,42.15,40560.0,35.5732,35.5732,35.531,35.5479,40560.0
2018-07-23 12:15:00,42.15,42.16,42.1,42.12,25820.0,35.5479,35.5563,35.5057,35.5226,25820.0
2018-07-23 12:20:00,42.13,42.17,42.11,42.12,41604.0,35.531,35.5648,35.5141,35.5226,41604.0
2018-07-23 12:25:00,42.12,42.13,42.1,42.1,42188.0,35.5226,35.531,35.5057,35.5057,42188.0
2018-07-23 12:30:00,42.1,42.15,42.09,42.14,92200.0,35.5057,35.5479,35.4973,35.5394,92200.0
2018-07-23 12:35:00,42.13,42.16,42.13,42.15,78620.0,35.531,35.5563,35.531,35.5479,78620.0
2018-07-23 12:40:00,42.16,42.16,42.15,42.15,16356.0,35.5563,35.5563,35.5479,35.5479,16356.0
2018-07-23 12:45:00,42.16,42.17,42.15,42.17,19040.0,35.5563,35.5648,35.5479,35.5648,19040.0
2018-07-23 12:50:00,42.17,42.17,42.13,42.15,41064.0,35.5648,35.5648,35.531,35.5479,41064.0
2018-07-23 12:55:00,42.15,42.17,42.13,42.14,28108.0,35.5479,35.5648,35.531,35.5394,28108.0
2018-07-23 13:00:00,42.14,42.16,42.13,42.13,70992.0,35.5394,35.5563,35.531,35.531,70992.0
2018-07-23 13:05:00,42.14,42.14,42.11,42.11,34048.0,35.5394,35.5394,35.5141,35.5141,34048.0
2018-07-23 13:10:00,42.11,42.11,42.09,42.1,33652.0,35.5141,35.5141,35.4973,35.5057,33652.0
2018-07-23 13:15:00,42.1,42.12,42.1,42.11,37156.0,35.5057,35.5226,35.5057,35.5141,37156.0
2018-07-23 13:20:00,42.11,42.12,42.08,42.1,40268.0,35.5141,35.5226,35.4888,35.5057,40268.0
2018-07-23 13:25:00,42.1,42.1,42.07,42.07,32916.0,35.5057,35.5057,35.4804,35.4804,32916.0
2018-07-23 13:30:00,42.08,42.11,42.07,42.11,66476.0,35.4888,35.5141,35.4804,35.5141,66476.0
2018-07-23 13:35:00,42.11,42.18,42.11,42.17,31600.0,35.5141,35.5732,35.5141,35.5648,31600.0
2018-07-23 13:40:00,42.17,42.17,42.16,42.17,33200.0,35.5648,35.5648,35.5563,35.5648,33200.0
2018-07-23 13:45:00,42.17,42.2,42.16,42.19,29960.0,35.5648,35.5901,35.5563,35.5816,29960.0
2018-07-23 13:50:00,42.2,42.22,42.2,42.22,34100.0,35.5901,35.6069,35.5901,35.6069,34100.0
2018-07-23 13:55:00,42.23,42.27,42.23,42.26,30840.0,35.6154,35.6491,35.6154,35.6407,30840.0
2018-07-23 14:00:00,42.25,42.26,42.23,42.26,38380.0,35.6322,35.6407,35.6154,35.6407,38380.0
2018-07-23 14:05:00,42.26,42.27,42.22,42.23,100552.0,35.6407,35.6491,35.6069,35.6154,100552.0
2018-07-23 14:10:00,42.24,42.27,42.23,42.24,104748.0,35.6238,35.6491,35.6154,35.6238,104748.0
2018-07-23 14:15:00,42.24,42.24,42.2,42.2,43460.0,35.6238,35.6238,35.5901,35.5901,43460.0
2018-07-23 14:20:00,42.2,42.22,42.18,42.19,48164.0,35.5901,35.6069,35.5732,35.5816,48164.0
2018-07-23 14:25:00,42.19,42.25,42.19,42.23,87620.0,35.5816,35.6322,35.5816,35.6154,87620.0
2018-07-23 14:30:00,42.24,42.25,42.23,42.24,43336.0,35.6238,35.6322,35.6154,35.6238,43336.0
2018-07-23 14:35:00,42.24,42.26,42.23,42.24,34864.0,35.6238,35.6407,35.6154,35.6238,34864.0
2018-07-23 14:40:00,42.23,42.24,42.21,42.22,46688.0,35.6154,35.6238,35.5985,35.6069,46688.0
2018-07-23 14:45:00,42.21,42.21,42.19,42.2,44964.0,35.5985,35.5985,35.5816,35.5901,44964.0
2018-07-23 14:50:00,42.2,42.22,42.19,42.2,36004.0,35.5901,35.6069,35.5816,35.5901,36004.0
2018-07-23 14:55:00,42.2,42.22,42.19,42.22,44024.0,35.5901,35.6069,35.5816,35.6069,44024.0
2018-07-23 15:00:00,42.22,42.22,42.19,42.21,40268.0,35.6069,35.6069,35.5816,35.5985,40268.0
2018-07-23 15:05:00,42.21,42.23,42.19,42.21,95544.0,35.5985,35.6154,35.5816,35.5985,95544.0
2018-07-23 15:10:00,42.21,42.22,42.19,42.21,76636.0,35.5985,35.6069,35.5816,35.5985,76636.0
2018-07-23 15:15:00,42.2,42.22,42.2,42.21,48896.0,35.5901,35.6069,35.5901,35.5985,48896.0
2018-07-23 15:20:00,42.22,42.24,42.18,42.19,43684.0,35.6069,35.6238,35.5732,35.5816,43684.0
2018-07-23 15:25:00,42.19,42.19,42.13,42.16,49224.0,35.5816,35.5816,35.531,35.5563,49224.0
2018-07-23 15:30:00,42.16,42.18,42.15,42.15,66780.0,35.5563,35.5732,35.5479,35.5479,66780.0
2018-07-23 15:35:00,42.14,42.18,42.14,42.17,63268.0,35.5394,35.5732,35.5394,35.5648,63268.0
2018-07-23 15:40:00,42.17,42.19,42.16,42.17,81572.0,35.5648,35.5816,35.5563,35.5648,81572.0
2018-07-23 15:45:00,42.17,42.22,42.17,42.21,101180.0,35.5648,35.6069,35.5648,35.5985,101180.0
2018-07-23 15:50:00,42.22,42.23,42.21,42.23,139152.0,35.6069,35.6154,35.5985,35.6154,139152.0
2018-07-23 15:55:00,42.23,42.26,42.19,42.2,260332.0,35.6154,35.6407,35.5816,35.5901,260332.0
2018-07-24 09:30:00,41.96,42.09,41.76,41.8,136832.0,35.3876,35.4973,35.219,35.2527,136832.0
2018-07-24 09:35:00,41.81,41.91,41.77,41.88,56580.0,35.2611,35.3455,35.2274,35.3202,56580.0
2018-07-24 09:40:00,41.88,41.95,41.78,41.79,27128.0,35.3202,35.3792,35.2358,35.2443,27128.0
2018-07-24 09:45:00,41.78,41.79,41.66,41.74,82516.0,35.2358,35.2443,35.1346,35.2021,82516.0
2018-07-24 09:50:00,41.75,41.77,41.73,41.75,27472.0,35.2105,35.2274,35.1937,35.2105,27472.0
2018-07-24 09:55:00,41.76,41.79,41.73,41.75,66012.0,35.219,35.2443,35.1937,35.2105,66012.0
2018-07-24 10:00:00,41.74,41.84,41.74,41.83,60096.0,35.2021,35.2864,35.2021,35.278,60096.0
2018-07-24 10:05:00,41.84,41.84,41.72,41.73,179360.0,35.2864,35.2864,35.1852,35.1937,179360.0
2018-07-24 10:10:00,41.73,41.73,41.62,41.62,132732.0,35.1937,35.1937,35.1009,35.1009,132732.0
2018-07-24 10:15:00,41.61,41.63,41.56,41.56,124336.0,35.0925,35.1093,35.0503,35.0503,124336.0
2018-07-24 10:20:00,41.57,41.77,41.56,41.74,93784.0,35.0587,35.2274,35.0503,35.2021,93784.0
2018-07-24 10:25:00,41.73,41.8,41.73,41.77,160552.0,35.1937,35.2527,35.1937,35.2274,160552.0
2018-07-24 10:30:00,41.77,41.83,41.74,41.8,116400.0,35.2274,35.278,35.2021,35.2527,116400.0
2018-07-24 10:35:00,41.77,41.79,41.72,41.78,86800.0,35.2274,35.2443,35.1852,35.2358,86800.0
2018-07-24 10:40:00,41.79,41.81,41.77,41.78,108388.0,35.2443,35.2611,35.2274,35.2358,108388.0
2018-07-24 10:45:00,41.78,41.82,41.78,41.81,78388.0,35.2358,35.2696,35.2358,35.2611,78388.0
2018-07-24 10:50:00,41.81,41.85,41.8,41.84,190464.0,35.2611,35.2949,35.2527,35.2864,190464.0
2018-07-24 10:55:00,41.84,41.84,41.78,41.84,53640.0,35.2864,35.2864,35.2358,35.2864,53640.0
2018-07-24 11:00:00,41.83,41.84,41.78,41.79,44192.0,35.278,35.2864,35.2358,35.2443,44192.0
2018-07-24 11:05:00,41.8,41.84,41.79,41.84,67292.0,35.2527,35.2864,35.2443,35.2864,67292.0
2018-07-24 11:10:00,41.83,41.9,41.81,41.81,91844.0,35.278,35.337,35.2611,35.2611,91844.0
2018-07-24 11:15:00,41.82,41.84,41.79,41.8,34284.0,35.2696,35.2864,35.2443,35.2527,34284.0
2018-07-24 11:20:00,41.8,41.86,41.79,41.85,65516.0,35.2527,35.3033,35.2443,35.2949,65516.0
2018-07-24 11:25:00,41.85,41.87,41.84,41.87,42104.0,35.2949,35.3117,35.2864,35.3117,42104.0
2018-07-24 11:30:00,41.87,41.88,41.84,41.86,69884.0,35.3117,35.3202,35.2864,35.3033,69884.0
2018-07-24 11:35:00,41.86,41.92,41.86,41.86,102960.0,35.3033,35.3539,35.3033,35.3033,102960.0
2018-07-24 11:40:00,41.86,41.88,41.84,41.88,37500.0,35.3033,35.3202,35.2864,35.3202,37500.0
2018-07-24 11:45:00,41.88,41.92,41.88,41.9,51124.0,35.3202,35.3539,35.3202,35.337,51124.0
2018-07-24 11:50:00,41.89,41.92,41.89,41.92,38224.0,35.3286,35.3539,35.3286,35.3539,38224.0
2018-07-24 11:55:00,41.92,41.95,41.9,41.93,87500.0,35.3539,35.3792,35.337,35.3623,87500.0
2018-07-24 12:00:00,41.93,41.96,41.93,41.96,87836.0,35.3623,35.3876,35.3623,35.3876,87836.0
2018-07-24 12:05:00,41.96,42.0,41.96,41.96,81564.0,35.3876,35.4214,35.3876,35.3876,81564.0
2018-07-24 12:10:00,41.96,42.09,41.96,42.08,30088.0,35.3876,35.4973,35.3876,35.4888,30088.0
2018-07-24 12:15:00,42.08,42.09,42.04,42.09,35392.0,35.4888,35.4973,35.4551,35.4973,35392.0
2018-07-24 12:20:00,42.09,42.1,42.05,42.05,49012.0,35.4973,35.5057,35.4635,35.4635,49012.0
2018-07-24 12:25:00,42.06,42.09,42.05,42.09,21600.0,35.472,35.4973,35.4635,35.4973,21600.0
2018-07-24 12:30:00,42.09,42.12,42.06,42.07,27500.0,35.4973,35.5226,35.472,35.4804,27500.0
2018-07-24 12:35:00,42.06,42.08,42.06,42.06,21228.0,35.472,35.4888,35.472,35.472,21228.0
2018-07-24 12:40:00,42.06,42.1,42.06,42.09,32904.0,35.472,35.5057,35.472,35.4973,32904.0
2018-07-24 12:45:00,42.1,42.16,42.1,42.12,36488.0,35.5057,35.5563,35.5057,35.5226,36488.0
2018-07-24 12:50:00,42.13,42.14,42.1,42.11,22492.0,35.531,35.5394,35.5057,35.5141,22492.0
2018-07-24 12:55:00,42.1,42.15,42.09,42.13,33052.0,35.5057,35.5479,35.4973,35.531,33052.0
2018-07-24 13:00:00,42.14,42.21,42.12,42.21,30480.0,35.5394,35.5985,35.5226,35.5985,30480.0
2018-07-24 13:05:00,42.21,42.22,42.09,42.09,43600.0,35.5985,35.6069,35.4973,35.4973,43600.0
2018-07-24 13:10:00,42.09,42.16,42.09,42.09,40828.0,35.4973,35.5563,35.4973,35.4973,40828.0
2018-07-24 13:15:00,42.09,42.1,42.06,42.1,24436.0,35.4973,35.5057,35.472,35.5057,24436.0
2018-07-24 13:20:00,42.09,42.09,42.06,42.08,43692.0,35.4973,35.4973,35.472,35.4888,43692.0
2018-07-24 13:25:00,42.08,42.1,42.06,42.08,41232.0,35.4888,35.5057,35.472,35.4888,41232.0
2018-07-24 13:30:00,42.08,42.09,42.04,42.06,39808.0,35.4888,35.4973,35.4551,35.472,39808.0
2018-07-24 13:35:00,42.06,42.09,42.06,42.07,20140.0,35.472,35.4973,35.472,35.4804,20140.0
2018-07-24 13:40:00,42.07,42.12,42.06,42.11,41436.0,35.4804,35.5226,35.472,35.5141,41436.0
2018-07-24 13:45:00,42.11,42.13,42.08,42.12,48400.0,35.5141,35.531,35.4888,35.5226,48400.0
2018-07-24 13:50:00,42.12,42.12,42.08,42.09,43100.0,35.5226,35.5226,35.4888,35.4973,43100.0
2018-07-24 13:55:00,42.09,42.15,42.07,42.14,40788.0,35.4973,35.5479,35.4804,35.5394,40788.0
2018-07-24 14:00:00,42.15,42.22,42.13,42.22,89144.0,35.5479,35.6069,35.531,35.6069,89144.0
2018-07-24 14:05:00,42.22,42.22,42.12,42.12,61500.0,35.6069,35.6069,35.5226,35.5226,61500.0
2018-07-24 14:10:00,42.13,42.13,42.09,42.1,36352.0,35.531,35.531,35.4973,35.5057,36352.0
2018-07-24 14:15:00,42.11,42.19,42.1,42.15,58408.0,35.5141,35.5816,35.5057,35.5479,58408.0
2018-07-24 14:20:00,42.15,42.18,42.14,42.14,43252.0,35.5479,35.5732,35.5394,35.5394,43252.0
2018-07-24 14:25:00,42.14,42.17,42.14,42.14,43720.0,35.5394,35.5648,35.5394,35.5394,43720.0
2018-07-24 14:30:00,42.14,42.17,42.12,42.16,44780.0,35.5394,35.5648,35.5226,35.5563,44780.0
2018-07-24 14:35:00,42.16,42.17,42.13,42.16,53780.0,35.5563,35.5648,35.531,35.5563,53780.0
2018-07-24 14:40:00,42.17,42.21,42.15,42.19,71516.0,35.5648,35.5985,35.5479,35.5816,71516.0
2018-07-24 14:45:00,42.18,42.19,42.17,42.18,30840.0,35.5732,35.5816,35.5648,35.5732,30840.0
2018-07-24 14:50:00,42.17,42.22,42.16,42.22,37544.0,35.5648,35.6069,35.5563,35.6069,37544.0
2018-07-24 14:55:00,42.22,42.27,42.2,42.26,58852.0,35.6069,35.6491,35.5901,35.6407,58852.0
2018-07-24 15:00:00,42.25,42.31,42.24,42.31,81120.0,35.6322,35.6828,35.6238,35.6828,81120.0
2018-07-24 15:05:00,42.31,42.33,42.29,42.32,127980.0,35.6828,35.6997,35.666,35.6913,127980.0
2018-07-24 15:10:00,42.32,42.34,42.3,42.3,74044.0,35.6913,35.7081,35.6744,35.6744,74044.0
2018-07-24 15:15:00,42.3,42.33,42.29,42.33,80964.0,35.6744,35.6997,35.666,35.6997,80964.0
2018-07-24 15:20:00,42.33,42.38,42.31,42.32,110376.0,35.6997,35.7419,35.6828,35.6913,110376.0
2018-07-24 15:25:00,42.32,42.35,42.28,42.34,130688.0,35.6913,35.7166,35.6575,35.7081,130688.0
2018-07-24 15:30:00,42.35,42.5,42.34,42.5,203728.0,35.7166,35.8431,35.7081,35.8431,203728.0
2018-07-24 15:35:00,42.5,42.62,42.49,42.57,175936.0,35.8431,35.9443,35.8346,35.9021,175936.0
2018-07-24 15:40:00,42.57,42.58,42.43,42.46,284132.0,35.9021,35.9105,35.784,35.8093,284132.0
2018-07-24 15:45:00,42.46,42.48,42.4,42.47,232916.0,35.8093,35.8262,35.7587,35.8178,232916.0
2018-07-24 15:50:00,42.47,42.5,42.47,42.49,200668.0,35.8178,35.8431,35.8178,35.8346,200668.0
2018-07-24 15:55:00,42.49,42.57,42.46,42.51,651300.0,35.8346,35.9021,35.8093,35.8515,651300.0
2018-07-25 09:30:00,42.26,42.4,41.87,42.07,165820.0,35.6407,35.7587,35.3117,35.4804,165820.0
2018-07-25 09:35:00,42.1,42.22,42.06,42.14,168260.0,35.5057,35.6069,35.472,35.5394,168260.0
2018-07-25 09:40:00,42.16,42.22,41.96,42.02,121516.0,35.5563,35.6069,35.3876,35.4382,121516.0
2018-07-25 09:45:00,42.02,42.02,41.9,41.93,91780.0,35.4382,35.4382,35.337,35.3623,91780.0
2018-07-25 09:50:00,41.92,41.94,41.84,41.9,159744.0,35.3539,35.3708,35.2864,35.337,159744.0
2018-07-25 09:55:00,41.9,41.92,41.76,41.84,122168.0,35.337,35.3539,35.219,35.2864,122168.0
2018-07-25 10:00:00,41.83,41.89,41.8,41.85,101640.0,35.278,35.3286,35.2527,35.2949,101640.0
2018-07-25 10:05:00,41.84,41.84,41.78,41.79,182040.0,35.2864,35.2864,35.2358,35.2443,182040.0
2018-07-25 10:10:00,41.8,41.83,41.72,41.72,189312.0,35.2527,35.278,35.1852,35.1852,189312.0
2018-07-25 10:15:00,41.71,41.75,41.68,41.71,199792.0,35.1768,35.2105,35.1515,35.1768,199792.0
2018-07-25 10:20:00,41.72,41.8,41.67,41.77,113068.0,35.1852,35.2527,35.1431,35.2274,113068.0
2018-07-25 10:25:00,41.77,41.93,41.77,41.91,128380.0,35.2274,35.3623,35.2274,35.3455,128380.0
2018-07-25 10:30:00,41.91,42.01,41.88,42.0,77972.0,35.3455,35.4298,35.3202,35.4214,77972.0
2018-07-25 10:35:00,42.0,42.01,41.91,41.91,73656.0,35.4214,35.4298,35.3455,35.3455,73656.0
2018-07-25 10:40:00,41.9,41.92,41.85,41.88,73776.0,35.337,35.3539,35.2949,35.3202,73776.0
2018-07-25 10:45:00,41.89,41.9,41.84,41.84,61000.0,35.3286,35.337,35.2864,35.2864,61000.0
2018-07-25 10:50:00,41.83,41.88,41.79,41.79,55488.0,35.278,35.3202,35.2443,35.2443,55488.0
2018-07-25 10:55:00,41.78,41.8,41.75,41.8,51504.0,35.2358,35.2527,35.2105,35.2527,51504.0
2018-07-25 11:00:00,41.81,41.87,41.8,41.85,54316.0,35.2611,35.3117,35.2527,35.2949,54316.0
2018-07-25 11:05:00,41.85,42.06,41.85,42.06,82288.0,35.2949,35.472,35.2949,35.472,82288.0
2018-07-25 11:10:00,42.06,42.07,41.97,41.98,75172.0,35.472,35.4804,35.3961,35.4045,75172.0
2018-07-25 11:15:00,41.98,41.99,41.93,41.95,59600.0,35.4045,35.4129,35.3623,35.3792,59600.0
2018-07-25 11:20:00,41.94,41.96,41.91,41.95,38920.0,35.3708,35.3876,35.3455,35.3792,38920.0
2018-07-25 11:25:00,41.95,41.98,41.91,41.92,55992.0,35.3792,35.4045,35.3455,35.3539,55992.0
2018-07-25 11:30:00,41.93,42.0,41.91,41.99,48864.0,35.3623,35.4214,35.3455,35.4129,48864.0
2018-07-25 11:35:00,42.0,42.02,41.95,41.99,58132.0,35.4214,35.4382,35.3792,35.4129,58132.0
2018-07-25 11:40:00,42.0,42.02,41.93,41.93,112212.0,35.4214,35.4382,35.3623,35.3623,112212.0
2018-07-25 11:45:00,41.93,41.93,41.84,41.85,127452.0,35.3623,35.3623,35.2864,35.2949,127452.0
2018-07-25 11:50:00,41.84,41.85,41.8,41.8,87396.0,35.2864,35.2949,35.2527,35.2527,87396.0
2018-07-25 11:55:00,41.8,41.81,41.74,41.76,70860.0,35.2527,35.2611,35.2021,35.219,70860.0
2018-07-25 12:00:00,41.76,41.78,41.7,41.72,90920.0,35.219,35.2358,35.1684,35.1852,90920.0
2018-07-25 12:05:00,41.72,41.72,41.69,41.71,45716.0,35.1852,35.1852,35.1599,35.1768,45716.0
2018-07-25 12:10:00,41.71,41.73,41.68,41.72,83208.0,35.1768,35.1937,35.1515,35.1852,83208.0
2018-07-25 12:15:00,41.72,41.73,41.68,41.72,55252.0,35.1852,35.1937,35.1515,35.1852,55252.0
2018-07-25 12:20:00,41.72,41.72,41.67,41.7,56524.0,35.1852,35.1852,35.1431,35.1684,56524.0
2018-07-25 12:25:00,41.71,41.73,41.68,41.68,39924.0,35.1768,35.1937,35.1515,35.1515,39924.0
2018-07-25 12:30:00,41.68,41.72,41.65,41.69,61580.0,35.1515,35.1852,35.1262,35.1599,61580.0
2018-07-25 12:35:00,41.69,41.74,41.69,41.7,69712.0,35.1599,35.2021,35.1599,35.1684,69712.0
2018-07-25 12:40:00,41.71,41.75,41.7,41.75,51724.0,35.1768,35.2105,35.1684,35.2105,51724.0
2018-07-25 12:45:00,41.75,41.82,41.75,41.8,79288.0,35.2105,35.2696,35.2105,35.2527,79288.0
2018-07-25 12:50:00,41.81,41.83,41.79,41.81,58532.0,35.2611,35.278,35.2443,35.2611,58532.0
2018-07-25 12:55:00,41.82,41.87,41.81,41.86,71968.0,35.2696,35.3117,35.2611,35.3033,71968.0
2018-07-25 13:00:00,41.85,41.87,41.83,41.86,38180.0,35.2949,35.3117,35.278,35.3033,38180.0
2018-07-25 13:05:00,41.85,41.85,41.81,41.81,47600.0,35.2949,35.2949,35.2611,35.2611,47600.0
2018-07-25 13:10:00,41.81,41.81,41.77,41.78,47196.0,35.2611,35.2611,35.2274,35.2358,47196.0
2018-07-25 13:15:00,41.78,41.78,41.71,41.73,53876.0,35.2358,35.2358,35.1768,35.1937,53876.0
2018-07-25 13:20:00,41.73,41.74,41.72,41.74,42872.0,35.1937,35.2021,35.1852,35.2021,42872.0
2018-07-25 13:25:00,41.73,41.73,41.7,41.71,69640.0,35.1937,35.1937,35.1684,35.1768,69640.0
2018-07-25 13:30:00,41.71,41.72,41.67,41.68,60232.0,35.1768,35.1852,35.1431,35.1515,60232.0
2018-07-25 13:35:00,41.68,41.7,41.63,41.66,103648.0,35.1515,35.1684,35.1093,35.1346,103648.0
2018-07-25 13:40:00,41.66,41.71,41.66,41.71,79892.0,35.1346,35.1768,35.1346,35.1768,79892.0
2018-07-25 13:45:00,41.71,41.81,41.71,41.79,121568.0,35.1768,35.2611,35.1768,35.2443,121568.0
2018-07-25 13:50:00,41.78,41.84,41.76,41.77,79304.0,35.2358,35.2864,35.219,35.2274,79304.0
2018-07-25 13:55:00,41.78,41.78,41.76,41.77,37244.0,35.2358,35.2358,35.219,35.2274,37244.0
2018-07-25 14:00:00,41.77,41.8,41.74,41.76,77392.0,35.2274,35.2527,35.2021,35.219,77392.0
2018-07-25 14:05:00,41.77,41.79,41.74,41.75,39232.0,35.2274,35.2443,35.2021,35.2105,39232.0
2018-07-25 14:10:00,41.74,41.75,41.72,41.73,48860.0,35.2021,35.2105,35.1852,35.1937,48860.0
2018-07-25 14:15:00,41.73,41.74,41.7,41.73,55380.0,35.1937,35.2021,35.1684,35.1937,55380.0
2018-07-25 14:20:00,41.74,41.77,41.71,41.75,92836.0,35.2021,35.2274,35.1768,35.2105,92836.0
2018-07-25 14:25:00,41.74,41.79,41.74,41.79,53996.0,35.2021,35.2443,35.2021,35.2443,53996.0
2018-07-25 14:30:00,41.79,41.87,41.78,41.86,101104.0,35.2443,35.3117,35.2358,35.3033,101104.0
2018-07-25 14:35:00,41.86,41.86,41.82,41.84,89844.0,35.3033,35.3033,35.2696,35.2864,89844.0
2018-07-25 14:40:00,41.84,41.87,41.82,41.86,98828.0,35.2864,35.3117,35.2696,35.3033,98828.0
2018-07-25 14:45:00,41.86,41.95,41.84,41.94,81696.0,35.3033,35.3792,35.2864,35.3708,81696.0
2018-07-25 14:50:00,41.95,41.95,41.89,41.89,60804.0,35.3792,35.3792,35.3286,35.3286,60804.0
2018-07-25 14:55:00,41.88,41.96,41.88,41.96,64288.0,35.3202,35.3876,35.3202,35.3876,64288.0
2018-07-25 15:00:00,41.96,41.98,41.93,41.96,90000.0,35.3876,35.4045,35.3623,35.3876,90000.0
2018-07-25 15:05:00,41.96,41.96,41.92,41.95,69912.0,35.3876,35.3876,35.3539,35.3792,69912.0
2018-07-25 15:10:00,41.95,41.95,41.93,41.93,49228.0,35.3792,35.3792,35.3623,35.3623,49228.0
2018-07-25 15:15:00,41.93,41.94,41.91,41.91,78032.0,35.3623,35.3708,35.3455,35.3455,78032.0
2018-07-25 15:20:00,41.92,41.92,41.85,41.85,104908.0,35.3539,35.3539,35.2949,35.2949,104908.0
2018-07-25 15:25:00,41.85,41.88,41.83,41.84,109600.0,35.2949,35.3202,35.278,35.2864,109600.0
2018-07-25 15:30:00,41.84,41.85,41.77,41.78,138648.0,35.2864,35.2949,35.2274,35.2358,138648.0
2018-07-25 15:35:00,41.78,41.91,41.78,41.86,145612.0,35.2358,35.3455,35.2358,35.3033,145612.0
2018-07-25 15:40:00,41.86,41.87,41.78,41.82,125900.0,35.3033,35.3117,35.2358,35.2696,125900.0
2018-07-25 15:45:00,41.82,41.84,41.79,41.83,201164.0,35.2696,35.2864,35.2443,35.278,201164.0
2018-07-25 15:50:00,41.83,42.01,41.83,41.99,237496.0,35.278,35.4298,35.278,35.4129,237496.0
2018-07-25 15:55:00,41.99,42.01,41.91,41.94,459420.0,35.4129,35.4298,35.3455,35.3708,459420.0
2018-07-26 09:30:00,42.1,42.35,42.1,42.31,203164.0,35.5057,35.7166,35.5057,35.6828,203164.0
2018-07-26 09:35:00,42.31,42.32,42.09,42.14,53400.0,35.6828,35.6913,35.4973,35.5394,53400.0
2018-07-26 09:40:00,42.14,42.2,42.08,42.13,54252.0,35.5394,35.5901,35.4888,35.531,54252.0
2018-07-26 09:45:00,42.16,42.16,42.07,42.11,66540.0,35.5563,35.5563,35.4804,35.5141,66540.0
2018-07-26 09:50:00,42.07,42.1,42.0,42.02,90124.0,35.4804,35.5057,35.4214,35.4382,90124.0
2018-07-26 09:55:00,42.04,42.08,42.01,42.05,67516.0,35.4551,35.4888,35.4298,35.4635,67516.0
2018-07-26 10:00:00,42.05,42.1,42.0,42.1,124224.0,35.4635,35.5057,35.4214,35.5057,124224.0
2018-07-26 10:05:00,42.1,42.1,42.01,42.02,119668.0,35.5057,35.5057,35.4298,35.4382,119668.0
2018-07-26 10:10:00,42.02,42.03,41.94,41.99,132420.0,35.4382,35.4467,35.3708,35.4129,132420.0
2018-07-26 10:15:00,41.98,41.98,41.88,41.94,69328.0,35.4045,35.4045,35.3202,35.3708,69328.0
2018-07-26 10:20:00,41.95,41.95,41.86,41.88,104920.0,35.3792,35.3792,35.3033,35.3202,104920.0
2018-07-26 10:25:00,41.88,41.94,41.88,41.94,36960.0,35.3202,35.3708,35.3202,35.3708,36960.0
2018-07-26 10:30:00,41.93,42.01,41.93,41.99,49228.0,35.3623,35.4298,35.3623,35.4129,49228.0
2018-07-26 10:35:00,41.98,42.09,41.98,42.08,51656.0,35.4045,35.4973,35.4045,35.4888,51656.0
2018-07-26 10:40:00,42.08,42.13,42.06,42.1,38324.0,35.4888,35.531,35.472,35.5057,38324.0
2018-07-26 10:45:00,42.1,42.1,42.05,42.1,32800.0,35.5057,35.5057,35.4635,35.5057,32800.0
2018-07-26 10:50:00,42.1,42.11,42.06,42.06,22340.0,35.5057,35.5141,35.472,35.472,22340.0
2018-07-26 10:55:00,42.06,42.12,42.06,42.12,30648.0,35.472,35.5226,35.472,35.5226,30648.0
2018-07-26 11:00:00,42.11,42.12,42.04,42.06,34604.0,35.5141,35.5226,35.4551,35.472,34604.0
2018-07-26 11:05:00,42.08,42.09,42.04,42.04,42808.0,35.4888,35.4973,35.4551,35.4551,42808.0
2018-07-26 11:10:00,42.05,42.07,42.04,42.07,44080.0,35.4635,35.4804,35.4551,35.4804,44080.0
2018-07-26 11:15:00,42.06,42.07,41.99,42.02,30600.0,35.472,35.4804,35.4129,35.4382,30600.0
2018-07-26 11:20:00,42.02,42.04,41.99,42.01,18404.0,35.4382,35.4551,35.4129,35.4298,18404.0
2018-07-26 11:25:00,42.02,42.08,42.02,42.06,26800.0,35.4382,35.4888,35.4382,35.472,26800.0
2018-07-26 11:30:00,42.07,42.08,41.99,41.99,54268.0,35.4804,35.4888,35.4129,35.4129,54268.0
2018-07-26 11:35:00,41.99,41.99,41.9,41.94,22724.0,35.4129,35.4129,35.337,35.3708,22724.0
2018-07-26 11:40:00,41.95,41.98,41.94,41.96,20532.0,35.3792,35.4045,35.3708,35.3876,20532.0
2018-07-26 11:45:00,41.97,41.99,41.94,41.99,34392.0,35.3961,35.4129,35.3708,35.4129,34392.0
2018-07-26 11:50:00,41.99,42.0,41.96,41.96,40328.0,35.4129,35.4214,35.3876,35.3876,40328.0
2018-07-26 11:55:00,41.97,42.0,41.94,41.94,42672.0,35.3961,35.4214,35.3708,35.3708,42672.0
2018-07-26 12:00:00,41.94,41.98,41.94,41.98,32636.0,35.3708,35.4045,35.3708,35.4045,32636.0
2018-07-26 12:05:00,41.98,42.03,41.98,42.01,31124.0,35.4045,35.4467,35.4045,35.4298,31124.0
2018-07-26 12:10:00,42.0,42.02,41.98,41.99,28420.0,35.4214,35.4382,35.4045,35.4129,28420.0
2018-07-26 12:15:00,41.98,42.01,41.98,42.0,20756.0,35.4045,35.4298,35.4045,35.4214,20756.0
2018-07-26 12:20:00,42.01,42.04,42.0,42.02,41328.0,35.4298,35.4551,35.4214,35.4382,41328.0
2018-07-26 12:25:00,42.03,42.04,41.97,41.99,13776.0,35.4467,35.4551,35.3961,35.4129,13776.0
2018-07-26 12:30:00,41.99,41.99,41.96,41.98,28824.0,35.4129,35.4129,35.3876,35.4045,28824.0
2018-07-26 12:35:00,41.98,41.99,41.97,41.98,23172.0,35.4045,35.4129,35.3961,35.4045,23172.0
2018-07-26 12:40:00,41.99,41.99,41.97,41.97,9600.0,35.4129,35.4129,35.3961,35.3961,9600.0
2018-07-26 12:45:00,41.97,41.97,41.93,41.93,63272.0,35.3961,35.3961,35.3623,35.3623,63272.0
2018-07-26 12:50:00,41.94,41.96,41.93,41.94,29944.0,35.3708,35.3876,35.3623,35.3708,29944.0
2018-07-26 12:55:00,41.94,41.98,41.94,41.96,71776.0,35.3708,35.4045,35.3708,35.3876,71776.0
2018-07-26 13:00:00,41.96,41.98,41.95,41.97,22476.0,35.3876,35.4045,35.3792,35.3961,22476.0
2018-07-26 13:05:00,41.97,41.98,41.95,41.95,29264.0,35.3961,35.4045,35.3792,35.3792,29264.0
2018-07-26 13:10:00,41.95,41.97,41.95,41.95,16776.0,35.3792,35.3961,35.3792,35.3792,16776.0
2018-07-26 13:15:00,41.96,41.98,41.95,41.96,18784.0,35.3876,35.4045,35.3792,35.3876,18784.0
2018-07-26 13:20:00,41.96,41.97,41.95,41.95,19060.0,35.3876,35.3961,35.3792,35.3792,19060.0
2018-07-26 13:25:00,41.95,41.97,41.94,41.96,12400.0,35.3792,35.3961,35.3708,35.3876,12400.0
2018-07-26 13:30:00,41.95,41.97,41.94,41.96,23816.0,35.3792,35.3961,35.3708,35.3876,23816.0
2018-07-26 13:35:00,41.96,41.96,41.92,41.93,32280.0,35.3876,35.3876,35.3539,35.3623,32280.0
2018-07-26 13:40:00,41.93,41.94,41.91,41.94,52032.0,35.3623,35.3708,35.3455,35.3708,52032.0
2018-07-26 13:45:00,41.94,41.98,41.93,41.98,24944.0,35.3708,35.4045,35.3623,35.4045,24944.0
2018-07-26 13:50:00,41.98,41.99,41.95,41.96,25592.0,35.4045,35.4129,35.3792,35.3876,25592.0
2018-07-26 13:55:00,41.95,41.95,41.88,41.88,79316.0,35.3792,35.3792,35.3202,35.3202,79316.0
2018-07-26 14:00:00,41.88,41.91,41.85,41.85,75572.0,35.3202,35.3455,35.2949,35.2949,75572.0
2018-07-26 14:05:00,41.85,41.88,41.84,41.88,53040.0,35.2949,35.3202,35.2864,35.3202,53040.0
2018-07-26 14:10:00,41.88,41.88,41.86,41.87,55024.0,35.3202,35.3202,35.3033,35.3117,55024.0
2018-07-26 14:15:00,41.88,41.94,41.87,41.93,131496.0,35.3202,35.3708,35.3117,35.3623,131496.0
2018-07-26 14:20:00,41.93,41.93,41.92,41.92,36268.0,35.3623,35.3623,35.3539,35.3539,36268.0
2018-07-26 14:25:00,41.92,41.92,41.89,41.9,43424.0,35.3539,35.3539,35.3286,35.337,43424.0
2018-07-26 14:30:00,41.91,41.92,41.88,41.9,39244.0,35.3455,35.3539,35.3202,35.337,39244.0
2018-07-26 14:35:00,41.9,41.9,41.88,41.89,31144.0,35.337,35.337,35.3202,35.3286,31144.0
2018-07-26 14:40:00,41.89,41.9,41.85,41.86,57440.0,35.3286,35.337,35.2949,35.3033,57440.0
2018-07-26 14:45:00,41.86,41.88,41.86,41.87,36160.0,35.3033,35.3202,35.3033,35.3117,36160.0
2018-07-26 14:50:00,41.88,41.93,41.86,41.93,54448.0,35.3202,35.3623,35.3033,35.3623,54448.0
2018-07-26 14:55:00,41.93,41.98,41.93,41.96,141884.0,35.3623,35.4045,35.3623,35.3876,141884.0
2018-07-26 15:00:00,41.97,41.98,41.93,41.93,60064.0,35.3961,35.4045,35.3623,35.3623,60064.0
2018-07-26 15:05:00,41.94,41.94,41.88,41.88,64424.0,35.3708,35.3708,35.3202,35.3202,64424.0
2018-07-26 15:10:00,41.88,41.92,41.85,41.91,86200.0,35.3202,35.3539,35.2949,35.3455,86200.0
2018-07-26 15:15:00,41.9,41.91,41.88,41.91,68936.0,35.337,35.3455,35.3202,35.3455,68936.0
2018-07-26 15:20:00,41.91,41.94,41.88,41.94,86748.0,35.3455,35.3708,35.3202,35.3708,86748.0
2018-07-26 15:25:00,41.94,42.0,41.94,41.99,79760.0,35.3708,35.4214,35.3708,35.4129,79760.0
2018-07-26 15:30:00,41.99,42.04,41.98,42.03,92196.0,35.4129,35.4551,35.4045,35.4467,92196.0
2018-07-26 15:35:00,42.03,42.06,42.02,42.06,72880.0,35.4467,35.472,35.4382,35.472,72880.0
2018-07-26 15:40:00,42.06,42.06,42.01,42.02,126668.0,35.472,35.472,35.4298,35.4382,126668.0
2018-07-26 15:45:00,42.02,42.05,42.0,42.01,155712.0,35.4382,35.4635,35.4214,35.4298,155712.0
2018-07-26 15:50:00,42.0,42.05,42.0,42.05,174892.0,35.4214,35.4635,35.4214,35.4635,174892.0
2018-07-26 15:55:00,42.05,42.05,42.01,42.04,373428.0,35.4635,35.4635,35.4298,35.4551,373428.0
2018-07-27 09:30:00,41.97,42.02,41.89,41.91,115544.0,35.3961,35.4382,35.3286,35.3455,115544.0
2018-07-27 09:35:00,41.95,42.01,41.94,41.97,52332.0,35.3792,35.4298,35.3708,35.3961,52332.0
2018-07-27 09:40:00,41.97,42.08,41.96,42.08,94004.0,35.3961,35.4888,35.3876,35.4888,94004.0
2018-07-27 09:45:00,42.09,42.12,41.98,41.99,59552.0,35.4973,35.5226,35.4045,35.4129,59552.0
2018-07-27 09:50:00,41.99,41.99,41.88,41.88,79908.0,35.4129,35.4129,35.3202,35.3202,79908.0
2018-07-27 09:55:00,41.88,41.97,41.85,41.97,109628.0,35.3202,35.3961,35.2949,35.3961,109628.0
2018-07-27 10:00:00,41.94,42.01,41.94,42.0,45324.0,35.3708,35.4298,35.3708,35.4214,45324.0
2018-07-27 10:05:00,42.01,42.01,41.96,41.99,24444.0,35.4298,35.4298,35.3876,35.4129,24444.0
2018-07-27 10:10:00,41.99,42.06,41.99,42.06,26424.0,35.4129,35.472,35.4129,35.472,26424.0
2018-07-27 10:15:00,42.06,42.11,42.04,42.04,178696.0,35.472,35.5141,35.4551,35.4551,178696.0
2018-07-27 10:20:00,42.04,42.04,41.97,41.97,66292.0,35.4551,35.4551,35.3961,35.3961,66292.0
2018-07-27 10:25:00,41.97,41.97,41.92,41.94,47356.0,35.3961,35.3961,35.3539,35.3708,47356.0
2018-07-27 10:30:00,41.94,41.96,41.92,41.93,34024.0,35.3708,35.3876,35.3539,35.3623,34024.0
2018-07-27 10:35:00,41.93,41.93,41.87,41.88,37084.0,35.3623,35.3623,35.3117,35.3202,37084.0
2018-07-27 10:40:00,41.88,41.9,41.85,41.85,46240.0,35.3202,35.337,35.2949,35.2949,46240.0
2018-07-27 10:45:00,41.85,41.89,41.85,41.87,35716.0,35.2949,35.3286,35.2949,35.3117,35716.0
2018-07-27 10:50:00,41.87,41.92,41.85,41.85,36476.0,35.3117,35.3539,35.2949,35.2949,36476.0
2018-07-27 10:55:00,41.85,41.87,41.79,41.83,52660.0,35.2949,35.3117,35.2443,35.278,52660.0
2018-07-27 11:00:00,41.83,41.83,41.79,41.79,41196.0,35.278,35.278,35.2443,35.2443,41196.0
2018-07-27 11:05:00,41.8,41.82,41.76,41.77,60076.0,35.2527,35.2696,35.219,35.2274,60076.0
2018-07-27 11:10:00,41.76,41.77,41.71,41.71,36320.0,35.219,35.2274,35.1768,35.1768,36320.0
2018-07-27 11:15:00,41.72,41.75,41.7,41.75,90488.0,35.1852,35.2105,35.1684,35.2105,90488.0
2018-07-27 11:20:00,41.75,41.78,41.74,41.77,23208.0,35.2105,35.2358,35.2021,35.2274,23208.0
2018-07-27 11:25:00,41.77,41.79,41.74,41.77,29256.0,35.2274,35.2443,35.2021,35.2274,29256.0
2018-07-27 11:30:00,41.77,41.79,41.76,41.76,31044.0,35.2274,35.2443,35.219,35.219,31044.0
2018-07-27 11:35:00,41.76,41.83,41.75,41.83,26488.0,35.219,35.278,35.2105,35.278,26488.0
2018-07-27 11:40:00,41.83,41.87,41.82,41.87,40112.0,35.278,35.3117,35.2696,35.3117,40112.0
2018-07-27 11:45:00,41.87,41.89,41.87,41.87,29788.0,35.3117,35.3286,35.3117,35.3117,29788.0
2018-07-27 11:50:00,41.86,41.88,41.81,41.82,22200.0,35.3033,35.3202,35.2611,35.2696,22200.0
2018-07-27 11:55:00,41.82,41.82,41.77,41.8,27996.0,35.2696,35.2696,35.2274,35.2527,27996.0
2018-07-27 12:00:00,41.81,41.81,41.75,41.77,39600.0,35.2611,35.2611,35.2105,35.2274,39600.0
2018-07-27 12:05:00,41.77,41.78,41.74,41.74,34652.0,35.2274,35.2358,35.2021,35.2021,34652.0
2018-07-27 12:10:00,41.74,41.76,41.72,41.72,25208.0,35.2021,35.219,35.1852,35.1852,25208.0
2018-07-27 12:15:00,41.73,41.74,41.71,41.72,16592.0,35.1937,35.2021,35.1768,35.1852,16592.0
2018-07-27 12:20:00,41.72,41.75,41.71,41.75,21960.0,35.1852,35.2105,35.1768,35.2105,21960.0
2018-07-27 12:25:00,41.74,41.8,41.73,41.8,24020.0,35.2021,35.2527,35.1937,35.2527,24020.0
2018-07-27 12:30:00,41.8,41.85,41.79,41.84,56932.0,35.2527,35.2949,35.2443,35.2864,56932.0
2018-07-27 12:35:00,41.84,41.88,41.84,41.88,36008.0,35.2864,35.3202,35.2864,35.3202,36008.0
2018-07-27 12:40:00,41.88,41.91,41.85,41.9,31208.0,35.3202,35.3455,35.2949,35.337,31208.0
2018-07-27 12:45:00,41.9,41.91,41.86,41.88,25460.0,35.337,35.3455,35.3033,35.3202,25460.0
2018-07-27 12:50:00,41.88,41.95,41.88,41.92,36612.0,35.3202,35.3792,35.3202,35.3539,36612.0
2018-07-27 12:55:00,41.92,41.95,41.92,41.95,23212.0,35.3539,35.3792,35.3539,35.3792,23212.0
2018-07-27 13:00:00,41.94,42.03,41.93,42.03,54672.0,35.3708,35.4467,35.3623,35.4467,54672.0
2018-07-27 13:05:00,42.04,42.05,41.95,41.95,38972.0,35.4551,35.4635,35.3792,35.3792,38972.0
2018-07-27 13:10:00,41.95,41.95,41.88,41.92,20260.0,35.3792,35.3792,35.3202,35.3539,20260.0
2018-07-27 13:15:00,41.9,41.9,41.85,41.86,31040.0,35.337,35.337,35.2949,35.3033,31040.0
2018-07-27 13:20:00,41.88,41.93,41.88,41.88,25604.0,35.3202,35.3623,35.3202,35.3202,25604.0
2018-07-27 13:25:00,41.88,41.88,41.85,41.88,31296.0,35.3202,35.3202,35.2949,35.3202,31296.0
2018-07-27 13:30:00,41.89,41.89,41.83,41.84,26312.0,35.3286,35.3286,35.278,35.2864,26312.0
2018-07-27 13:35:00,41.85,41.85,41.8,41.85,32496.0,35.2949,35.2949,35.2527,35.2949,32496.0
2018-07-27 13:40:00,41.84,41.85,41.81,41.84,29148.0,35.2864,35.2949,35.2611,35.2864,29148.0
2018-07-27 13:45:00,41.84,41.85,41.82,41.83,29624.0,35.2864,35.2949,35.2696,35.278,29624.0
2018-07-27 13:50:00,41.81,41.81,41.74,41.76,33312.0,35.2611,35.2611,35.2021,35.219,33312.0
2018-07-27 13:55:00,41.75,41.75,41.7,41.71,87100.0,35.2105,35.2105,35.1684,35.1768,87100.0
2018-07-27 14:00:00,41.71,41.73,41.7,41.72,74660.0,35.1768,35.1937,35.1684,35.1852,74660.0
2018-07-27 14:05:00,41.72,41.73,41.68,41.68,56432.0,35.1852,35.1937,35.1515,35.1515,56432.0
2018-07-27 14:10:00,41.68,41.68,41.65,41.65,58244.0,35.1515,35.1515,35.1262,35.1262,58244.0
2018-07-27 14:15:00,41.65,41.67,41.63,41.67,74928.0,35.1262,35.1431,35.1093,35.1431,74928.0
2018-07-27 14:20:00,41.67,41.7,41.65,41.7,43172.0,35.1431,35.1684,35.1262,35.1684,43172.0
2018-07-27 14:25:00,41.7,41.71,41.66,41.67,40032.0,35.1684,35.1768,35.1346,35.1431,40032.0
2018-07-27 14:30:00,41.66,41.67,41.63,41.65,46748.0,35.1346,35.1431,35.1093,35.1262,46748.0
2018-07-27 14:35:00,41.65,41.66,41.63,41.63,28712.0,35.1262,35.1346,35.1093,35.1093,28712.0
2018-07-27 14:40:00,41.63,41.64,41.6,41.6,32156.0,35.1093,35.1178,35.084,35.084,32156.0
2018-07-27 14:45:00,41.6,41.6,41.58,41.58,32736.0,35.084,35.084,35.0672,35.0672,32736.0
2018-07-27 14:50:00,41.57,41.59,41.57,41.58,19276.0,35.0587,35.0756,35.0587,35.0672,19276.0
2018-07-27 14:55:00,41.57,41.63,41.56,41.6,107840.0,35.0587,35.1093,35.0503,35.084,107840.0
2018-07-27 15:00:00,41.6,41.63,41.6,41.63,30728.0,35.084,35.1093,35.084,35.1093,30728.0
2018-07-27 15:05:00,41.63,41.63,41.58,41.59,45952.0,35.1093,35.1093,35.0672,35.0756,45952.0
2018-07-27 15:10:00,41.6,41.63,41.58,41.62,22084.0,35.084,35.1093,35.0672,35.1009,22084.0
2018-07-27 15:15:00,41.61,41.63,41.59,41.63,61320.0,35.0925,35.1093,35.0756,35.1093,61320.0
2018-07-27 15:20:00,41.63,41.66,41.62,41.65,27876.0,35.1093,35.1346,35.1009,35.1262,27876.0
2018-07-27 15:25:00,41.64,41.66,41.63,41.63,42944.0,35.1178,35.1346,35.1093,35.1093,42944.0
2018-07-27 15:30:00,41.62,41.69,41.62,41.69,81984.0,35.1009,35.1599,35.1009,35.1599,81984.0
2018-07-27 15:35:00,41.69,41.72,41.68,41.7,87012.0,35.1599,35.1852,35.1515,35.1684,87012.0
2018-07-27 15:40:00,41.7,41.73,41.66,41.69,84932.0,35.1684,35.1937,35.1346,35.1599,84932.0
2018-07-27 15:45:00,41.69,41.72,41.67,41.7,141108.0,35.1599,35.1852,35.1431,35.1684,141108.0
2018-07-27 15:50:00,41.69,41.71,41.65,41.67,169944.0,35.1599,35.1768,35.1262,35.1431,169944.0
2018-07-27 15:55:00,41.67,41.76,41.67,41.75,423344.0,35.1431,35.219,35.1431,35.2105,423344.0
2018-07-30 09:30:00,41.68,41.68,41.5,41.54,81056.0,35.1515,35.1515,34.9997,35.0334,81056.0
2018-07-30 09:35:00,41.56,41.72,41.56,41.65,20704.0,35.0503,35.1852,35.0503,35.1262,20704.0
2018-07-30 09:40:00,41.68,41.68,41.59,41.63,22056.0,35.1515,35.1515,35.0756,35.1093,22056.0
2018-07-30 09:45:00,41.62,41.65,41.57,41.57,26212.0,35.1009,35.1262,35.0587,35.0587,26212.0
2018-07-30 09:50:00,41.58,41.61,41.54,41.61,45404.0,35.0672,35.0925,35.0334,35.0925,45404.0
2018-07-30 09:55:00,41.63,41.63,41.56,41.59,17496.0,35.1093,35.1093,35.0503,35.0756,17496.0
2018-07-30 10:00:00,41.6,41.6,41.52,41.54,49760.0,35.084,35.084,35.0166,35.0334,49760.0
2018-07-30 10:05:00,41.55,41.55,41.49,41.49,34256.0,35.0419,35.0419,34.9913,34.9913,34256.0
2018-07-30 10:10:00,41.5,41.51,41.45,41.46,29804.0,34.9997,35.0081,34.9575,34.966,29804.0
2018-07-30 10:15:00,41.46,41.58,41.46,41.54,50540.0,34.966,35.0672,34.966,35.0334,50540.0
2018-07-30 10:20:00,41.52,41.55,41.48,41.52,24360.0,35.0166,35.0419,34.9828,35.0166,24360.0
2018-07-30 10:25:00,41.51,41.52,41.48,41.52,17484.0,35.0081,35.0166,34.9828,35.0166,17484.0
2018-07-30 10:30:00,41.53,41.57,41.53,41.53,36588.0,35.025,35.0587,35.025,35.025,36588.0
2018-07-30 10:35:00,41.52,41.53,41.47,41.47,14464.0,35.0166,35.025,34.9744,34.9744,14464.0
2018-07-30 10:40:00,41.49,41.55,41.48,41.49,28940.0,34.9913,35.0419,34.9828,34.9913,28940.0
2018-07-30 10:45:00,41.49,41.5,41.46,41.46,22400.0,34.9913,34.9997,34.966,34.966,22400.0
2018-07-30 10:50:00,41.47,41.58,41.47,41.58,31352.0,34.9744,35.0672,34.9744,35.0672,31352.0
2018-07-30 10:55:00,41.58,41.64,41.58,41.6,26844.0,35.0672,35.1178,35.0672,35.084,26844.0
2018-07-30 11:00:00,41.6,41.68,41.59,41.67,26552.0,35.084,35.1515,35.0756,35.1431,26552.0
2018-07-30 11:05:00,41.66,41.69,41.63,41.66,13700.0,35.1346,35.1599,35.1093,35.1346,13700.0
2018-07-30 11:10:00,41.69,41.69,41.66,41.68,19736.0,35.1599,35.1599,35.1346,35.1515,19736.0
2018-07-30 11:15:00,41.69,41.7,41.66,41.7,34680.0,35.1599,35.1684,35.1346,35.1684,34680.0
2018-07-30 11:20:00,41.71,41.72,41.71,41.71,20440.0,35.1768,35.1852,35.1768,35.1768,20440.0
2018-07-30 11:25:00,41.72,41.77,41.72,41.77,27876.0,35.1852,35.2274,35.1852,35.2274,27876.0
2018-07-30 11:30:00,41.77,41.8,41.77,41.77,10800.0,35.2274,35.2527,35.2274,35.2274,10800.0
2018-07-30 11:35:00,41.76,41.77,41.73,41.77,15200.0,35.219,35.2274,35.1937,35.2274,15200.0
2018-07-30 11:40:00,41.78,41.78,41.74,41.76,11244.0,35.2358,35.2358,35.2021,35.219,11244.0
2018-07-30 11:45:00,41.76,41.76,41.72,41.73,30512.0,35.219,35.219,35.1852,35.1937,30512.0
2018-07-30 11:50:00,41.73,41.73,41.69,41.7,19084.0,35.1937,35.1937,35.1599,35.1684,19084.0
2018-07-30 11:55:00,41.71,41.71,41.65,41.66,27376.0,35.1768,35.1768,35.1262,35.1346,27376.0
2018-07-30 12:00:00,41.66,41.66,41.63,41.63,14404.0,35.1346,35.1346,35.1093,35.1093,14404.0
2018-07-30 12:05:00,41.63,41.67,41.63,41.66,19200.0,35.1093,35.1431,35.1093,35.1346,19200.0
2018-07-30 12:10:00,41.66,41.67,41.64,41.65,49400.0,35.1346,35.1431,35.1178,35.1262,49400.0
2018-07-30 12:15:00,41.66,41.66,41.63,41.66,21100.0,35.1346,35.1346,35.1093,35.1346,21100.0
2018-07-30 12:20:00,41.64,41.67,41.63,41.67,12580.0,35.1178,35.1431,35.1093,35.1431,12580.0
2018-07-30 12:25:00,41.68,41.71,41.68,41.71,11972.0,35.1515,35.1768,35.1515,35.1768,11972.0
2018-07-30 12:30:00,41.73,41.74,41.72,41.73,25328.0,35.1937,35.2021,35.1852,35.1937,25328.0
2018-07-30 12:35:00,41.73,41.73,41.68,41.72,26452.0,35.1937,35.1937,35.1515,35.1852,26452.0
2018-07-30 12:40:00,41.72,41.76,41.69,41.73,33288.0,35.1852,35.219,35.1599,35.1937,33288.0
2018-07-30 12:45:00,41.72,41.75,41.72,41.73,9408.0,35.1852,35.2105,35.1852,35.1937,9408.0
2018-07-30 12:50:00,41.74,41.74,41.69,41.7,21748.0,35.2021,35.2021,35.1599,35.1684,21748.0
2018-07-30 12:55:00,41.7,41.72,41.7,41.72,14912.0,35.1684,35.1852,35.1684,35.1852,14912.0
2018-07-30 13:00:00,41.72,41.72,41.71,41.72,12836.0,35.1852,35.1852,35.1768,35.1852,12836.0
2018-07-30 13:05:00,41.71,41.72,41.65,41.66,18664.0,35.1768,35.1852,35.1262,35.1346,18664.0
2018-07-30 13:10:00,41.64,41.64,41.59,41.6,15420.0,35.1178,35.1178,35.0756,35.084,15420.0
2018-07-30 13:15:00,41.61,41.63,41.57,41.6,16860.0,35.0925,35.1093,35.0587,35.084,16860.0
2018-07-30 13:20:00,41.59,41.6,41.54,41.55,21592.0,35.0756,35.084,35.0334,35.0419,21592.0
2018-07-30 13:25:00,41.53,41.55,41.52,41.53,22528.0,35.025,35.0419,35.0166,35.025,22528.0
2018-07-30 13:30:00,41.54,41.57,41.54,41.56,20280.0,35.0334,35.0587,35.0334,35.0503,20280.0
2018-07-30 13:35:00,41.56,41.57,41.52,41.52,15016.0,35.0503,35.0587,35.0166,35.0166,15016.0
2018-07-30 13:40:00,41.52,41.58,41.52,41.57,25880.0,35.0166,35.0672,35.0166,35.0587,25880.0
2018-07-30 13:45:00,41.58,41.61,41.58,41.61,14448.0,35.0672,35.0925,35.0672,35.0925,14448.0
2018-07-30 13:50:00,41.6,41.6,41.58,41.58,12400.0,35.084,35.084,35.0672,35.0672,12400.0
2018-07-30 13:55:00,41.58,41.59,41.56,41.56,13696.0,35.0672,35.0756,35.0503,35.0503,13696.0
2018-07-30 14:00:00,41.56,41.58,41.55,41.57,28544.0,35.0503,35.0672,35.0419,35.0587,28544.0
2018-07-30 14:05:00,41.57,41.58,41.56,41.57,30428.0,35.0587,35.0672,35.0503,35.0587,30428.0
2018-07-30 14:10:00,41.56,41.58,41.55,41.55,24100.0,35.0503,35.0672,35.0419,35.0419,24100.0
2018-07-30 14:15:00,41.55,41.56,41.51,41.52,29360.0,35.0419,35.0503,35.0081,35.0166,29360.0
2018-07-30 14:20:00,41.51,41.57,41.51,41.56,23760.0,35.0081,35.0587,35.0081,35.0503,23760.0
2018-07-30 14:25:00,41.56,41.56,41.52,41.53,15780.0,35.0503,35.0503,35.0166,35.025,15780.0
2018-07-30 14:30:00,41.53,41.53,41.5,41.52,22600.0,35.025,35.025,34.9997,35.0166,22600.0
2018-07-30 14:35:00,41.52,41.54,41.49,41.49,28100.0,35.0166,35.0334,34.9913,34.9913,28100.0
2018-07-30 14:40:00,41.5,41.51,41.49,41.51,17460.0,34.9997,35.0081,34.9913,35.0081,17460.0
2018-07-30 14:45:00,41.52,41.57,41.52,41.54,34652.0,35.0166,35.0587,35.0166,35.0334,34652.0
2018-07-30 14:50:00,41.54,41.57,41.51,41.53,43440.0,35.0334,35.0587,35.0081,35.025,43440.0
2018-07-30 14:55:00,41.54,41.57,41.54,41.57,39852.0,35.0334,35.0587,35.0334,35.0587,39852.0
2018-07-30 15:00:00,41.56,41.56,41.48,41.5,21768.0,35.0503,35.0503,34.9828,34.9997,21768.0
2018-07-30 15:05:00,41.49,41.51,41.48,41.48,29964.0,34.9913,35.0081,34.9828,34.9828,29964.0
2018-07-30 15:10:00,41.48,41.49,41.44,41.44,46540.0,34.9828,34.9913,34.9491,34.9491,46540.0
2018-07-30 15:15:00,41.44,41.49,41.44,41.49,34800.0,34.9491,34.9913,34.9491,34.9913,34800.0
2018-07-30 15:20:00,41.49,41.52,41.49,41.52,26996.0,34.9913,35.0166,34.9913,35.0166,26996.0
2018-07-30 15:25:00,41.52,41.55,41.52,41.53,28316.0,35.0166,35.0419,35.0166,35.025,28316.0
2018-07-30 15:30:00,41.53,41.54,41.5,41.53,34484.0,35.025,35.0334,34.9997,35.025,34484.0
2018-07-30 15:35:00,41.53,41.53,41.49,41.5,83740.0,35.025,35.025,34.9913,34.9997,83740.0
2018-07-30 15:40:00,41.49,41.52,41.49,41.52,33112.0,34.9913,35.0166,34.9913,35.0166,33112.0
2018-07-30 15:45:00,41.52,41.52,41.48,41.5,97924.0,35.0166,35.0166,34.9828,34.9997,97924.0
2018-07-30 15:50:00,41.5,41.57,41.5,41.56,105720.0,34.9997,35.0587,34.9997,35.0503,105720.0
2018-07-30 15:55:00,41.56,41.58,41.52,41.56,378128.0,35.0503,35.0672,35.0166,35.0503,378128.0
2018-07-31 09:30:00,41.77,41.77,41.49,41.55,105092.0,35.2274,35.2274,34.9913,35.0419,105092.0
2018-07-31 09:35:00,41.57,41.62,41.52,41.6,37204.0,35.0587,35.1009,35.0166,35.084,37204.0
2018-07-31 09:40:00,41.6,41.69,41.59,41.69,20420.0,35.084,35.1599,35.0756,35.1599,20420.0
2018-07-31 09:45:00,41.7,41.74,41.68,41.7,36032.0,35.1684,35.2021,35.1515,35.1684,36032.0
2018-07-31 09:50:00,41.69,41.75,41.65,41.71,32256.0,35.1599,35.2105,35.1262,35.1768,32256.0
2018-07-31 09:55:00,41.7,41.72,41.66,41.7,24000.0,35.1684,35.1852,35.1346,35.1684,24000.0
2018-07-31 10:00:00,41.72,41.75,41.71,41.74,35504.0,35.1852,35.2105,35.1768,35.2021,35504.0
2018-07-31 10:05:00,41.76,41.82,41.76,41.78,64048.0,35.219,35.2696,35.219,35.2358,64048.0
2018-07-31 10:10:00,41.78,41.85,41.78,41.83,58888.0,35.2358,35.2949,35.2358,35.278,58888.0
2018-07-31 10:15:00,41.83,41.89,41.83,41.88,63964.0,35.278,35.3286,35.278,35.3202,63964.0
2018-07-31 10:20:00,41.9,41.91,41.82,41.83,44620.0,35.337,35.3455,35.2696,35.278,44620.0
2018-07-31 10:25:00,41.83,41.85,41.77,41.77,44516.0,35.278,35.2949,35.2274,35.2274,44516.0
2018-07-31 10:30:00,41.75,41.76,41.73,41.74,35584.0,35.2105,35.219,35.1937,35.2021,35584.0
2018-07-31 10:35:00,41.73,41.73,41.66,41.7,25604.0,35.1937,35.1937,35.1346,35.1684,25604.0
2018-07-31 10:40:00,41.72,41.74,41.7,41.72,22616.0,35.1852,35.2021,35.1684,35.1852,22616.0
2018-07-31 10:45:00,41.72,41.72,41.67,41.67,23740.0,35.1852,35.1852,35.1431,35.1431,23740.0
2018-07-31 10:50:00,41.67,41.69,41.64,41.67,31008.0,35.1431,35.1599,35.1178,35.1431,31008.0
2018-07-31 10:55:00,41.68,41.69,41.65,41.68,35804.0,35.1515,35.1599,35.1262,35.1515,35804.0
2018-07-31 11:00:00,41.66,41.66,41.6,41.6,44032.0,35.1346,35.1346,35.084,35.084,44032.0
2018-07-31 11:05:00,41.6,41.62,41.58,41.59,57856.0,35.084,35.1009,35.0672,35.0756,57856.0
2018-07-31 11:10:00,41.59,41.59,41.54,41.58,52864.0,35.0756,35.0756,35.0334,35.0672,52864.0
2018-07-31 11:15:00,41.58,41.63,41.57,41.62,31756.0,35.0672,35.1093,35.0587,35.1009,31756.0
2018-07-31 11:20:00,41.63,41.65,41.62,41.65,25912.0,35.1093,35.1262,35.1009,35.1262,25912.0
2018-07-31 11:25:00,41.64,41.65,41.62,41.64,22412.0,35.1178,35.1262,35.1009,35.1178,22412.0
2018-07-31 11:30:00,41.64,41.68,41.63,41.63,41096.0,35.1178,35.1515,35.1093,35.1093,41096.0
2018-07-31 11:35:00,41.63,41.66,41.63,41.65,25204.0,35.1093,35.1346,35.1093,35.1262,25204.0
2018-07-31 11:40:00,41.65,41.66,41.59,41.6,42780.0,35.1262,35.1346,35.0756,35.084,42780.0
2018-07-31 11:45:00,41.6,41.6,41.54,41.57,55424.0,35.084,35.084,35.0334,35.0587,55424.0
2018-07-31 11:50:00,41.57,41.57,41.51,41.54,34204.0,35.0587,35.0587,35.0081,35.0334,34204.0
2018-07-31 11:55:00,41.54,41.59,41.54,41.55,31284.0,35.0334,35.0756,35.0334,35.0419,31284.0
2018-07-31 12:00:00,41.56,41.57,41.53,41.57,26732.0,35.0503,35.0587,35.025,35.0587,26732.0
2018-07-31 12:05:00,41.56,41.62,41.56,41.6,23460.0,35.0503,35.1009,35.0503,35.084,23460.0
2018-07-31 12:10:00,41.61,41.62,41.6,41.62,14800.0,35.0925,35.1009,35.084,35.1009,14800.0
2018-07-31 12:15:00,41.62,41.65,41.62,41.64,20124.0,35.1009,35.1262,35.1009,35.1178,20124.0
2018-07-31 12:20:00,41.64,41.66,41.64,41.66,24412.0,35.1178,35.1346,35.1178,35.1346,24412.0
2018-07-31 12:25:00,41.66,41.7,41.66,41.68,20876.0,35.1346,35.1684,35.1346,35.1515,20876.0
2018-07-31 12:30:00,41.67,41.69,41.65,41.65,32468.0,35.1431,35.1599,35.1262,35.1262,32468.0
2018-07-31 12:35:00,41.64,41.67,41.63,41.65,27380.0,35.1178,35.1431,35.1093,35.1262,27380.0
2018-07-31 12:40:00,41.65,41.69,41.65,41.69,19364.0,35.1262,35.1599,35.1262,35.1599,19364.0
2018-07-31 12:45:00,41.68,41.7,41.68,41.69,23696.0,35.1515,35.1684,35.1515,35.1599,23696.0
2018-07-31 12:50:00,41.7,41.73,41.7,41.72,30148.0,35.1684,35.1937,35.1684,35.1852,30148.0
2018-07-31 12:55:00,41.72,41.76,41.72,41.76,65160.0,35.1852,35.219,35.1852,35.219,65160.0
2018-07-31 13:00:00,41.77,41.77,41.74,41.77,23220.0,35.2274,35.2274,35.2021,35.2274,23220.0
2018-07-31 13:05:00,41.77,41.81,41.77,41.77,27804.0,35.2274,35.2611,35.2274,35.2274,27804.0
2018-07-31 13:10:00,41.77,41.77,41.72,41.74,31552.0,35.2274,35.2274,35.1852,35.2021,31552.0
2018-07-31 13:15:00,41.73,41.73,41.71,41.73,12440.0,35.1937,35.1937,35.1768,35.1937,12440.0
2018-07-31 13:20:00,41.72,41.72,41.69,41.7,30688.0,35.1852,35.1852,35.1599,35.1684,30688.0
2018-07-31 13:25:00,41.7,41.72,41.68,41.71,25268.0,35.1684,35.1852,35.1515,35.1768,25268.0
2018-07-31 13:30:00,41.71,41.74,41.7,41.7,20700.0,35.1768,35.2021,35.1684,35.1684,20700.0
2018-07-31 13:35:00,41.71,41.72,41.68,41.68,24188.0,35.1768,35.1852,35.1515,35.1515,24188.0
2018-07-31 13:40:00,41.69,41.7,41.68,41.7,20164.0,35.1599,35.1684,35.1515,35.1684,20164.0
2018-07-31 13:45:00,41.7,41.71,41.68,41.68,29752.0,35.1684,35.1768,35.1515,35.1515,29752.0
2018-07-31 13:50:00,41.68,41.7,41.68,41.68,39608.0,35.1515,35.1684,35.1515,35.1515,39608.0
2018-07-31 13:55:00,41.68,41.7,41.66,41.69,18180.0,35.1515,35.1684,35.1346,35.1599,18180.0
2018-07-31 14:00:00,41.69,41.7,41.69,41.69,9276.0,35.1599,35.1684,35.1599,35.1599,9276.0
2018-07-31 14:05:00,41.68,41.68,41.63,41.64,21008.0,35.1515,35.1515,35.1093,35.1178,21008.0
2018-07-31 14:10:00,41.63,41.66,41.62,41.63,50220.0,35.1093,35.1346,35.1009,35.1093,50220.0
2018-07-31 14:15:00,41.64,41.7,41.63,41.7,18088.0,35.1178,35.1684,35.1093,35.1684,18088.0
2018-07-31 14:20:00,41.69,41.69,41.66,41.68,21040.0,35.1599,35.1599,35.1346,35.1515,21040.0
2018-07-31 14:25:00,41.68,41.69,41.65,41.68,40896.0,35.1515,35.1599,35.1262,35.1515,40896.0
2018-07-31 14:30:00,41.67,41.69,41.67,41.68,35492.0,35.1431,35.1599,35.1431,35.1515,35492.0
2018-07-31 14:35:00,41.68,41.73,41.67,41.73,22508.0,35.1515,35.1937,35.1431,35.1937,22508.0
2018-07-31 14:40:00,41.73,41.75,41.73,41.75,20432.0,35.1937,35.2105,35.1937,35.2105,20432.0
2018-07-31 14:45:00,41.76,41.77,41.74,41.77,38412.0,35.219,35.2274,35.2021,35.2274,38412.0
2018-07-31 14:50:00,41.77,41.82,41.77,41.82,30380.0,35.2274,35.2696,35.2274,35.2696,30380.0
2018-07-31 14:55:00,41.81,41.81,41.78,41.79,21148.0,35.2611,35.2611,35.2358,35.2443,21148.0
2018-07-31 15:00:00,41.77,41.78,41.74,41.74,32172.0,35.2274,35.2358,35.2021,35.2021,32172.0
2018-07-31 15:05:00,41.74,41.76,41.74,41.75,32880.0,35.2021,35.219,35.2021,35.2105,32880.0
2018-07-31 15:10:00,41.75,41.75,41.71,41.74,40804.0,35.2105,35.2105,35.1768,35.2021,40804.0
2018-07-31 15:15:00,41.74,41.76,41.73,41.73,34880.0,35.2021,35.219,35.1937,35.1937,34880.0
2018-07-31 15:20:00,41.72,41.81,41.72,41.81,54364.0,35.1852,35.2611,35.1852,35.2611,54364.0
2018-07-31 15:25:00,41.8,41.82,41.77,41.8,39152.0,35.2527,35.2696,35.2274,35.2527,39152.0
2018-07-31 15:30:00,41.79,41.81,41.79,41.8,72012.0,35.2443,35.2611,35.2443,35.2527,72012.0
2018-07-31 15:35:00,41.8,41.81,41.77,41.78,62976.0,35.2527,35.2611,35.2274,35.2358,62976.0
2018-07-31 15:40:00,41.79,41.85,41.79,41.85,99112.0,35.2443,35.2949,35.2443,35.2949,99112.0
2018-07-31 15:45:00,41.86,41.87,41.81,41.81,91968.0,35.3033,35.3117,35.2611,35.2611,91968.0
2018-07-31 15:50:00,41.81,41.87,41.81,41.87,150412.0,35.2611,35.3117,35.2611,35.3117,150412.0
2018-07-31 15:55:00,41.87,41.93,41.85,41.88,521128.0,35.3117,35.3623,35.2949,35.3202,521128.0
2018-08-01 09:30:00,41.77,41.78,41.6,41.6,177216.0,35.2274,35.2358,35.084,35.084,177216.0
2018-08-01 09:35:00,41.6,41.68,41.6,41.64,94016.0,35.084,35.1515,35.084,35.1178,94016.0
2018-08-01 09:40:00,41.62,41.65,41.5,41.52,46356.0,35.1009,35.1262,34.9997,35.0166,46356.0
2018-08-01 09:45:00,41.52,41.52,41.41,41.47,53304.0,35.0166,35.0166,34.9238,34.9744,53304.0
2018-08-01 09:50:00,41.47,41.57,41.47,41.55,91532.0,34.9744,35.0587,34.9744,35.0419,91532.0
2018-08-01 09:55:00,41.54,41.56,41.4,41.4,41144.0,35.0334,35.0503,34.9154,34.9154,41144.0
2018-08-01 10:00:00,41.38,41.47,41.36,41.46,70596.0,34.8985,34.9744,34.8816,34.966,70596.0
2018-08-01 10:05:00,41.46,41.61,41.46,41.61,91556.0,34.966,35.0925,34.966,35.0925,91556.0
2018-08-01 10:10:00,41.6,41.6,41.54,41.56,52288.0,35.084,35.084,35.0334,35.0503,52288.0
2018-08-01 10:15:00,41.56,41.59,41.5,41.53,38700.0,35.0503,35.0756,34.9997,35.025,38700.0
2018-08-01 10:20:00,41.54,41.55,41.41,41.44,100772.0,35.0334,35.0419,34.9238,34.9491,100772.0
2018-08-01 10:25:00,41.43,41.49,41.41,41.49,43956.0,34.9407,34.9913,34.9238,34.9913,43956.0
2018-08-01 10:30:00,41.49,41.52,41.46,41.52,42092.0,34.9913,35.0166,34.966,35.0166,42092.0
2018-08-01 10:35:00,41.5,41.52,41.48,41.49,41700.0,34.9997,35.0166,34.9828,34.9913,41700.0
2018-08-01 10:40:00,41.49,41.55,41.49,41.52,50756.0,34.9913,35.0419,34.9913,35.0166,50756.0
2018-08-01 10:45:00,41.52,41.56,41.47,41.47,144636.0,35.0166,35.0503,34.9744,34.9744,144636.0
2018-08-01 10:50:00,41.47,41.47,41.42,41.45,46548.0,34.9744,34.9744,34.9322,34.9575,46548.0
2018-08-01 10:55:00,41.45,41.53,41.45,41.53,64156.0,34.9575,35.025,34.9575,35.025,64156.0
2018-08-01 11:00:00,41.52,41.59,41.52,41.58,82800.0,35.0166,35.0756,35.0166,35.0672,82800.0
2018-08-01 11:05:00,41.59,41.63,41.59,41.6,115160.0,35.0756,35.1093,35.0756,35.084,115160.0
2018-08-01 11:10:00,41.59,41.69,41.59,41.68,65068.0,35.0756,35.1599,35.0756,35.1515,65068.0
2018-08-01 11:15:00,41.69,41.73,41.64,41.73,78188.0,35.1599,35.1937,35.1178,35.1937,78188.0
2018-08-01 11:20:00,41.73,41.81,41.72,41.78,65212.0,35.1937,35.2611,35.1852,35.2358,65212.0
2018-08-01 11:25:00,41.79,41.86,41.79,41.85,88280.0,35.2443,35.3033,35.2443,35.2949,88280.0
2018-08-01 11:30:00,41.85,41.91,41.82,41.9,102108.0,35.2949,35.3455,35.2696,35.337,102108.0
2018-08-01 11:35:00,41.91,41.93,41.88,41.9,26080.0,35.3455,35.3623,35.3202,35.337,26080.0
2018-08-01 11:40:00,41.91,41.93,41.9,41.9,33892.0,35.3455,35.3623,35.337,35.337,33892.0
2018-08-01 11:45:00,41.89,41.95,41.88,41.94,46800.0,35.3286,35.3792,35.3202,35.3708,46800.0
2018-08-01 11:50:00,41.95,41.98,41.92,41.92,34512.0,35.3792,35.4045,35.3539,35.3539,34512.0
2018-08-01 11:55:00,41.92,41.94,41.88,41.88,42388.0,35.3539,35.3708,35.3202,35.3202,42388.0
2018-08-01 12:00:00,41.88,41.88,41.81,41.81,24128.0,35.3202,35.3202,35.2611,35.2611,24128.0
2018-08-01 12:05:00,41.81,41.83,41.79,41.8,38848.0,35.2611,35.278,35.2443,35.2527,38848.0
2018-08-01 12:10:00,41.8,41.84,41.8,41.84,17896.0,35.2527,35.2864,35.2527,35.2864,17896.0
2018-08-01 12:15:00,41.84,41.85,41.82,41.84,19640.0,35.2864,35.2949,35.2696,35.2864,19640.0
2018-08-01 12:20:00,41.84,41.88,41.84,41.88,19200.0,35.2864,35.3202,35.2864,35.3202,19200.0
2018-08-01 12:25:00,41.88,41.88,41.83,41.83,29936.0,35.3202,35.3202,35.278,35.278,29936.0
2018-08-01 12:30:00,41.84,41.85,41.83,41.85,18848.0,35.2864,35.2949,35.278,35.2949,18848.0
2018-08-01 12:35:00,41.85,41.89,41.84,41.89,45212.0,35.2949,35.3286,35.2864,35.3286,45212.0
2018-08-01 12:40:00,41.89,41.9,41.86,41.88,20072.0,35.3286,35.337,35.3033,35.3202,20072.0
2018-08-01 12:45:00,41.87,41.91,41.87,41.9,18212.0,35.3117,35.3455,35.3117,35.337,18212.0
2018-08-01 12:50:00,41.91,41.91,41.85,41.87,41524.0,35.3455,35.3455,35.2949,35.3117,41524.0
2018-08-01 12:55:00,41.87,41.87,41.85,41.87,20504.0,35.3117,35.3117,35.2949,35.3117,20504.0
2018-08-01 13:00:00,41.87,41.87,41.83,41.83,15220.0,35.3117,35.3117,35.278,35.278,15220.0
2018-08-01 13:05:00,41.83,41.84,41.81,41.81,35664.0,35.278,35.2864,35.2611,35.2611,35664.0
2018-08-01 13:10:00,41.81,41.83,41.81,41.81,14800.0,35.2611,35.278,35.2611,35.2611,14800.0
2018-08-01 13:15:00,41.82,41.83,41.77,41.78,21804.0,35.2696,35.278,35.2274,35.2358,21804.0
2018-08-01 13:20:00,41.77,41.77,41.76,41.77,15320.0,35.2274,35.2274,35.219,35.2274,15320.0
2018-08-01 13:25:00,41.77,41.8,41.76,41.8,31928.0,35.2274,35.2527,35.219,35.2527,31928.0
2018-08-01 13:30:00,41.81,41.84,41.8,41.84,28400.0,35.2611,35.2864,35.2527,35.2864,28400.0
2018-08-01 13:35:00,41.84,41.85,41.82,41.83,28328.0,35.2864,35.2949,35.2696,35.278,28328.0
2018-08-01 13:40:00,41.83,41.85,41.82,41.85,15784.0,35.278,35.2949,35.2696,35.2949,15784.0
2018-08-01 13:45:00,41.85,41.91,41.83,41.83,50288.0,35.2949,35.3455,35.278,35.278,50288.0
2018-08-01 13:50:00,41.83,41.86,41.81,41.84,64236.0,35.278,35.3033,35.2611,35.2864,64236.0
2018-08-01 13:55:00,41.82,41.85,41.79,41.79,55432.0,35.2696,35.2949,35.2443,35.2443,55432.0
2018-08-01 14:00:00,41.79,41.82,41.76,41.81,37296.0,35.2443,35.2696,35.219,35.2611,37296.0
2018-08-01 14:05:00,41.81,41.9,41.81,41.88,17216.0,35.2611,35.337,35.2611,35.3202,17216.0
2018-08-01 14:10:00,41.88,41.88,41.84,41.85,24340.0,35.3202,35.3202,35.2864,35.2949,24340.0
2018-08-01 14:15:00,41.84,41.91,41.79,41.91,51740.0,35.2864,35.3455,35.2443,35.3455,51740.0
2018-08-01 14:20:00,41.92,41.93,41.88,41.91,71676.0,35.3539,35.3623,35.3202,35.3455,71676.0
2018-08-01 14:25:00,41.91,41.92,41.81,41.81,41836.0,35.3455,35.3539,35.2611,35.2611,41836.0
2018-08-01 14:30:00,41.83,41.86,41.82,41.82,21812.0,35.278,35.3033,35.2696,35.2696,21812.0
2018-08-01 14:35:00,41.82,41.84,41.8,41.83,25328.0,35.2696,35.2864,35.2527,35.278,25328.0
2018-08-01 14:40:00,41.84,41.85,41.83,41.85,22368.0,35.2864,35.2949,35.278,35.2949,22368.0
2018-08-01 14:45:00,41.85,41.85,41.82,41.83,45144.0,35.2949,35.2949,35.2696,35.278,45144.0
2018-08-01 14:50:00,41.83,41.87,41.83,41.86,22960.0,35.278,35.3117,35.278,35.3033,22960.0
2018-08-01 14:55:00,41.85,41.87,41.83,41.83,40060.0,35.2949,35.3117,35.278,35.278,40060.0
2018-08-01 15:00:00,41.82,41.82,41.79,41.8,71312.0,35.2696,35.2696,35.2443,35.2527,71312.0
2018-08-01 15:05:00,41.8,41.81,41.79,41.79,89216.0,35.2527,35.2611,35.2443,35.2443,89216.0
2018-08-01 15:10:00,41.79,41.8,41.74,41.76,63700.0,35.2443,35.2527,35.2021,35.219,63700.0
2018-08-01 15:15:00,41.76,41.77,41.74,41.76,35296.0,35.219,35.2274,35.2021,35.219,35296.0
2018-08-01 15:20:00,41.75,41.77,41.72,41.72,43080.0,35.2105,35.2274,35.1852,35.1852,43080.0
2018-08-01 15:25:00,41.73,41.76,41.72,41.75,46768.0,35.1937,35.219,35.1852,35.2105,46768.0
2018-08-01 15:30:00,41.76,41.79,41.75,41.78,47984.0,35.219,35.2443,35.2105,35.2358,47984.0
2018-08-01 15:35:00,41.78,41.81,41.77,41.8,43912.0,35.2358,35.2611,35.2274,35.2527,43912.0
2018-08-01 15:40:00,41.8,41.83,41.79,41.83,70464.0,35.2527,35.278,35.2443,35.278,70464.0
2018-08-01 15:45:00,41.83,41.88,41.83,41.88,157196.0,35.278,35.3202,35.278,35.3202,157196.0
2018-08-01 15:50:00,41.88,41.88,41.85,41.88,147540.0,35.3202,35.3202,35.2949,35.3202,147540.0
2018-08-01 15:55:00,41.88,42.07,41.87,41.98,582524.0,35.3202,35.4804,35.3117,35.4045,582524.0
2018-08-02 09:30:00,42.13,42.17,41.98,42.06,127640.0,35.531,35.5648,35.4045,35.472,127640.0
2018-08-02 09:35:00,42.07,42.28,42.06,42.25,141880.0,35.4804,35.6575,35.472,35.6322,141880.0
2018-08-02 09:40:00,42.25,42.28,42.07,42.07,61532.0,35.6322,35.6575,35.4804,35.4804,61532.0
2018-08-02 09:45:00,42.07,42.11,42.01,42.02,40748.0,35.4804,35.5141,35.4298,35.4382,40748.0
2018-08-02 09:50:00,42.02,42.05,41.94,41.94,94884.0,35.4382,35.4635,35.3708,35.3708,94884.0
2018-08-02 09:55:00,41.95,41.95,41.85,41.9,60312.0,35.3792,35.3792,35.2949,35.337,60312.0
2018-08-02 10:00:00,41.88,41.91,41.81,41.9,81140.0,35.3202,35.3455,35.2611,35.337,81140.0
2018-08-02 10:05:00,41.9,41.9,41.8,41.82,36732.0,35.337,35.337,35.2527,35.2696,36732.0
2018-08-02 10:10:00,41.83,41.96,41.82,41.95,35664.0,35.278,35.3876,35.2696,35.3792,35664.0
2018-08-02 10:15:00,41.94,41.96,41.9,41.91,33308.0,35.3708,35.3876,35.337,35.3455,33308.0
2018-08-02 10:20:00,41.91,41.91,41.83,41.89,299752.0,35.3455,35.3455,35.278,35.3286,299752.0
2018-08-02 10:25:00,41.89,41.89,41.71,41.74,83464.0,35.3286,35.3286,35.1768,35.2021,83464.0
2018-08-02 10:30:00,41.74,41.79,41.72,41.73,49244.0,35.2021,35.2443,35.1852,35.1937,49244.0
2018-08-02 10:35:00,41.72,41.8,41.71,41.8,56208.0,35.1852,35.2527,35.1768,35.2527,56208.0
2018-08-02 10:40:00,41.8,41.86,41.8,41.86,22612.0,35.2527,35.3033,35.2527,35.3033,22612.0
2018-08-02 10:45:00,41.87,41.92,41.85,41.87,36236.0,35.3117,35.3539,35.2949,35.3117,36236.0
2018-08-02 10:50:00,41.85,41.96,41.85,41.96,10252.0,35.2949,35.3876,35.2949,35.3876,10252.0
2018-08-02 10:55:00,41.96,42.06,41.96,42.06,20772.0,35.3876,35.472,35.3876,35.472,20772.0
2018-08-02 11:00:00,42.07,42.09,42.03,42.09,28148.0,35.4804,35.4973,35.4467,35.4973,28148.0
2018-08-02 11:05:00,42.11,42.11,42.04,42.06,16988.0,35.5141,35.5141,35.4551,35.472,16988.0
2018-08-02 11:10:00,42.06,42.12,42.05,42.08,29324.0,35.472,35.5226,35.4635,35.4888,29324.0
2018-08-02 11:15:00,42.09,42.09,42.02,42.09,41480.0,35.4973,35.4973,35.4382,35.4973,41480.0
2018-08-02 11:20:00,42.12,42.14,42.1,42.14,35724.0,35.5226,35.5394,35.5057,35.5394,35724.0
2018-08-02 11:25:00,42.15,42.16,42.09,42.09,39448.0,35.5479,35.5563,35.4973,35.4973,39448.0
2018-08-02 11:30:00,42.1,42.11,42.06,42.1,22060.0,35.5057,35.5141,35.472,35.5057,22060.0
2018-08-02 11:35:00,42.11,42.12,42.02,42.03,44276.0,35.5141,35.5226,35.4382,35.4467,44276.0
2018-08-02 11:40:00,42.02,42.06,42.02,42.04,20568.0,35.4382,35.472,35.4382,35.4551,20568.0
2018-08-02 11:45:00,42.03,42.1,42.03,42.07,18132.0,35.4467,35.5057,35.4467,35.4804,18132.0
2018-08-02 11:50:00,42.08,42.17,42.08,42.17,21044.0,35.4888,35.5648,35.4888,35.5648,21044.0
2018-08-02 11:55:00,42.17,42.25,42.17,42.21,72108.0,35.5648,35.6322,35.5648,35.5985,72108.0
2018-08-02 12:00:00,42.22,42.24,42.18,42.18,17332.0,35.6069,35.6238,35.5732,35.5732,17332.0
2018-08-02 12:05:00,42.17,42.21,42.17,42.17,31424.0,35.5648,35.5985,35.5648,35.5648,31424.0
2018-08-02 12:10:00,42.17,42.18,42.16,42.16,20884.0,35.5648,35.5732,35.5563,35.5563,20884.0
2018-08-02 12:15:00,42.16,42.21,42.13,42.17,27800.0,35.5563,35.5985,35.531,35.5648,27800.0
2018-08-02 12:20:00,42.17,42.18,42.13,42.18,15956.0,35.5648,35.5732,35.531,35.5732,15956.0
2018-08-02 12:25:00,42.17,42.2,42.14,42.15,38928.0,35.5648,35.5901,35.5394,35.5479,38928.0
2018-08-02 12:30:00,42.13,42.15,42.13,42.14,27008.0,35.531,35.5479,35.531,35.5394,27008.0
2018-08-02 12:35:00,42.14,42.17,42.13,42.15,21188.0,35.5394,35.5648,35.531,35.5479,21188.0
2018-08-02 12:40:00,42.14,42.17,42.13,42.16,13336.0,35.5394,35.5648,35.531,35.5563,13336.0
2018-08-02 12:45:00,42.16,42.2,42.16,42.19,24504.0,35.5563,35.5901,35.5563,35.5816,24504.0
2018-08-02 12:50:00,42.19,42.23,42.19,42.23,48892.0,35.5816,35.6154,35.5816,35.6154,48892.0
2018-08-02 12:55:00,42.23,42.28,42.23,42.27,46076.0,35.6154,35.6575,35.6154,35.6491,46076.0
2018-08-02 13:00:00,42.27,42.28,42.24,42.24,24072.0,35.6491,35.6575,35.6238,35.6238,24072.0
2018-08-02 13:05:00,42.24,42.24,42.22,42.23,21876.0,35.6238,35.6238,35.6069,35.6154,21876.0
2018-08-02 13:10:00,42.22,42.23,42.2,42.21,46620.0,35.6069,35.6154,35.5901,35.5985,46620.0
2018-08-02 13:15:00,42.23,42.24,42.18,42.2,24588.0,35.6154,35.6238,35.5732,35.5901,24588.0
2018-08-02 13:20:00,42.2,42.2,42.17,42.18,39208.0,35.5901,35.5901,35.5648,35.5732,39208.0
2018-08-02 13:25:00,42.18,42.18,42.15,42.18,16260.0,35.5732,35.5732,35.5479,35.5732,16260.0
2018-08-02 13:30:00,42.18,42.21,42.18,42.2,25968.0,35.5732,35.5985,35.5732,35.5901,25968.0
2018-08-02 13:35:00,42.2,42.2,42.16,42.16,49788.0,35.5901,35.5901,35.5563,35.5563,49788.0
2018-08-02 13:40:00,42.16,42.18,42.14,42.16,16516.0,35.5563,35.5732,35.5394,35.5563,16516.0
2018-08-02 13:45:00,42.16,42.16,42.14,42.15,21564.0,35.5563,35.5563,35.5394,35.5479,21564.0
2018-08-02 13:50:00,42.15,42.19,42.13,42.13,21676.0,35.5479,35.5816,35.531,35.531,21676.0
2018-08-02 13:55:00,42.14,42.17,42.13,42.17,21468.0,35.5394,35.5648,35.531,35.5648,21468.0
2018-08-02 14:00:00,42.18,42.19,42.13,42.13,23344.0,35.5732,35.5816,35.531,35.531,23344.0
2018-08-02 14:05:00,42.14,42.16,42.12,42.15,39212.0,35.5394,35.5563,35.5226,35.5479,39212.0
2018-08-02 14:10:00,42.15,42.16,42.13,42.13,34532.0,35.5479,35.5563,35.531,35.531,34532.0
2018-08-02 14:15:00,42.13,42.21,42.13,42.2,72484.0,35.531,35.5985,35.531,35.5901,72484.0
2018-08-02 14:20:00,42.21,42.23,42.2,42.22,28624.0,35.5985,35.6154,35.5901,35.6069,28624.0
2018-08-02 14:25:00,42.22,42.24,42.21,42.24,20324.0,35.6069,35.6238,35.5985,35.6238,20324.0
2018-08-02 14:30:00,42.23,42.24,42.18,42.18,27752.0,35.6154,35.6238,35.5732,35.5732,27752.0
2018-08-02 14:35:00,42.18,42.23,42.18,42.22,25864.0,35.5732,35.6154,35.5732,35.6069,25864.0
2018-08-02 14:40:00,42.23,42.27,42.22,42.27,21964.0,35.6154,35.6491,35.6069,35.6491,21964.0
2018-08-02 14:45:00,42.27,42.3,42.27,42.28,31388.0,35.6491,35.6744,35.6491,35.6575,31388.0
2018-08-02 14:50:00,42.28,42.29,42.27,42.28,18256.0,35.6575,35.666,35.6491,35.6575,18256.0
2018-08-02 14:55:00,42.27,42.27,42.24,42.25,20804.0,35.6491,35.6491,35.6238,35.6322,20804.0
2018-08-02 15:00:00,42.24,42.26,42.24,42.24,62328.0,35.6238,35.6407,35.6238,35.6238,62328.0
2018-08-02 15:05:00,42.24,42.27,42.23,42.26,115652.0,35.6238,35.6491,35.6154,35.6407,115652.0
2018-08-02 15:10:00,42.26,42.33,42.26,42.31,49076.0,35.6407,35.6997,35.6407,35.6828,49076.0
2018-08-02 15:15:00,42.3,42.38,42.29,42.38,49200.0,35.6744,35.7419,35.666,35.7419,49200.0
2018-08-02 15:20:00,42.37,42.37,42.34,42.35,39052.0,35.7334,35.7334,35.7081,35.7166,39052.0
2018-08-02 15:25:00,42.36,42.39,42.34,42.34,40408.0,35.725,35.7503,35.7081,35.7081,40408.0
2018-08-02 15:30:00,42.34,42.38,42.33,42.38,56040.0,35.7081,35.7419,35.6997,35.7419,56040.0
2018-08-02 15:35:00,42.38,42.41,42.37,42.39,52448.0,35.7419,35.7672,35.7334,35.7503,52448.0
2018-08-02 15:40:00,42.38,42.41,42.35,42.41,87072.0,35.7419,35.7672,35.7166,35.7672,87072.0
2018-08-02 15:45:00,42.4,42.4,42.33,42.35,186472.0,35.7587,35.7587,35.6997,35.7166,186472.0
2018-08-02 15:50:00,42.34,42.38,42.34,42.35,182272.0,35.7081,35.7419,35.7081,35.7166,182272.0
2018-08-02 15:55:00,42.35,42.38,42.33,42.36,654136.0,35.7166,35.7419,35.6997,35.725,654136.0
2018-08-03 09:30:00,42.33,42.38,42.21,42.33,130892.0,35.6997,35.7419,35.5985,35.6997,130892.0
2018-08-03 09:35:00,42.29,42.41,42.26,42.38,18684.0,35.666,35.7672,35.6407,35.7419,18684.0
2018-08-03 09:40:00,42.39,42.45,42.34,42.45,23560.0,35.7503,35.8009,35.7081,35.8009,23560.0
2018-08-03 09:45:00,42.45,42.54,42.45,42.54,34256.0,35.8009,35.8768,35.8009,35.8768,34256.0
2018-08-03 09:50:00,42.53,42.6,42.48,42.48,32376.0,35.8684,35.9274,35.8262,35.8262,32376.0
2018-08-03 09:55:00,42.5,42.56,42.5,42.54,7488.0,35.8431,35.8937,35.8431,35.8768,7488.0
2018-08-03 10:00:00,42.49,42.52,42.44,42.46,49052.0,35.8346,35.8599,35.7925,35.8093,49052.0
2018-08-03 10:05:00,42.47,42.65,42.47,42.6,32756.0,35.8178,35.9696,35.8178,35.9274,32756.0
2018-08-03 10:10:00,42.58,42.64,42.57,42.64,21600.0,35.9105,35.9611,35.9021,35.9611,21600.0
2018-08-03 10:15:00,42.64,42.69,42.6,42.62,41000.0,35.9611,36.0033,35.9274,35.9443,41000.0
2018-08-03 10:20:00,42.61,42.74,42.61,42.73,60288.0,35.9358,36.0455,35.9358,36.037,60288.0
2018-08-03 10:25:00,42.73,42.74,42.68,42.72,27776.0,36.037,36.0455,35.9949,36.0286,27776.0
2018-08-03 10:30:00,42.71,42.75,42.68,42.7,30876.0,36.0202,36.0539,35.9949,36.0117,30876.0
2018-08-03 10:35:00,42.69,42.74,42.67,42.73,23200.0,36.0033,36.0455,35.9864,36.037,23200.0
2018-08-03 10:40:00,42.73,42.79,42.72,42.73,73916.0,36.037,36.0876,36.0286,36.037,73916.0
2018-08-03 10:45:00,42.74,42.76,42.73,42.74,45312.0,36.0455,36.0623,36.037,36.0455,45312.0
2018-08-03 10:50:00,42.73,42.8,42.73,42.8,84368.0,36.037,36.0961,36.037,36.0961,84368.0
2018-08-03 10:55:00,42.8,42.8,42.72,42.76,55720.0,36.0961,36.0961,36.0286,36.0623,55720.0
2018-08-03 11:00:00,42.76,42.79,42.73,42.74,33616.0,36.0623,36.0876,36.037,36.0455,33616.0
2018-08-03 11:05:00,42.74,42.8,42.74,42.79,52032.0,36.0455,36.0961,36.0455,36.0876,52032.0
2018-08-03 11:10:00,42.78,42.79,42.75,42.76,36428.0,36.0792,36.0876,36.0539,36.0623,36428.0
2018-08-03 11:15:00,42.76,42.85,42.75,42.84,36336.0,36.0623,36.1382,36.0539,36.1298,36336.0
2018-08-03 11:20:00,42.83,42.84,42.77,42.84,45016.0,36.1214,36.1298,36.0708,36.1298,45016.0
2018-08-03 11:25:00,42.85,42.87,42.81,42.83,30464.0,36.1382,36.1551,36.1045,36.1214,30464.0
2018-08-03 11:30:00,42.83,42.87,42.82,42.82,22556.0,36.1214,36.1551,36.1129,36.1129,22556.0
2018-08-03 11:35:00,42.82,42.83,42.78,42.79,45280.0,36.1129,36.1214,36.0792,36.0876,45280.0
2018-08-03 11:40:00,42.79,42.8,42.76,42.76,30392.0,36.0876,36.0961,36.0623,36.0623,30392.0
2018-08-03 11:45:00,42.77,42.78,42.75,42.77,27484.0,36.0708,36.0792,36.0539,36.0708,27484.0
2018-08-03 11:50:00,42.77,42.77,42.75,42.77,41076.0,36.0708,36.0708,36.0539,36.0708,41076.0
2018-08-03 11:55:00,42.76,42.78,42.75,42.78,25568.0,36.0623,36.0792,36.0539,36.0792,25568.0
2018-08-03 12:00:00,42.77,42.83,42.77,42.8,15212.0,36.0708,36.1214,36.0708,36.0961,15212.0
2018-08-03 12:05:00,42.8,42.83,42.77,42.83,28980.0,36.0961,36.1214,36.0708,36.1214,28980.0
2018-08-03 12:10:00,42.82,42.86,42.81,42.86,28956.0,36.1129,36.1467,36.1045,36.1467,28956.0
2018-08-03 12:15:00,42.86,42.93,42.86,42.92,34792.0,36.1467,36.2057,36.1467,36.1973,34792.0
2018-08-03 12:20:00,42.92,42.94,42.92,42.93,26840.0,36.1973,36.2141,36.1973,36.2057,26840.0
2018-08-03 12:25:00,42.93,42.96,42.93,42.94,35056.0,36.2057,36.231,36.2057,36.2141,35056.0
2018-08-03 12:30:00,42.93,42.93,42.9,42.9,21988.0,36.2057,36.2057,36.1804,36.1804,21988.0
2018-08-03 12:35:00,42.9,42.97,42.9,42.95,26976.0,36.1804,36.2394,36.1804,36.2226,26976.0
2018-08-03 12:40:00,42.95,42.98,42.95,42.97,25724.0,36.2226,36.2479,36.2226,36.2394,25724.0
2018-08-03 12:45:00,42.97,42.98,42.95,42.96,18440.0,36.2394,36.2479,36.2226,36.231,18440.0
2018-08-03 12:50:00,42.95,42.98,42.95,42.95,25616.0,36.2226,36.2479,36.2226,36.2226,25616.0
2018-08-03 12:55:00,42.94,42.94,42.9,42.91,54668.0,36.2141,36.2141,36.1804,36.1888,54668.0
2018-08-03 13:00:00,42.91,42.91,42.86,42.86,9616.0,36.1888,36.1888,36.1467,36.1467,9616.0
2018-08-03 13:05:00,42.86,42.9,42.86,42.9,27748.0,36.1467,36.1804,36.1467,36.1804,27748.0
2018-08-03 13:10:00,42.89,42.9,42.88,42.89,13992.0,36.172,36.1804,36.1635,36.172,13992.0
2018-08-03 13:15:00,42.89,42.92,42.88,42.92,13140.0,36.172,36.1973,36.1635,36.1973,13140.0
2018-08-03 13:20:00,42.93,42.96,42.91,42.95,19440.0,36.2057,36.231,36.1888,36.2226,19440.0
2018-08-03 13:25:00,42.95,42.97,42.94,42.95,12488.0,36.2226,36.2394,36.2141,36.2226,12488.0
2018-08-03 13:30:00,42.95,42.98,42.95,42.97,13460.0,36.2226,36.2479,36.2226,36.2394,13460.0
2018-08-03 13:35:00,42.94,42.98,42.94,42.95,19984.0,36.2141,36.2479,36.2141,36.2226,19984.0
2018-08-03 13:40:00,42.95,42.96,42.88,42.88,18700.0,36.2226,36.231,36.1635,36.1635,18700.0
2018-08-03 13:45:00,42.89,42.9,42.84,42.85,16312.0,36.172,36.1804,36.1298,36.1382,16312.0
2018-08-03 13:50:00,42.84,42.86,42.82,42.85,13228.0,36.1298,36.1467,36.1129,36.1382,13228.0
2018-08-03 13:55:00,42.85,42.87,42.84,42.85,25156.0,36.1382,36.1551,36.1298,36.1382,25156.0
2018-08-03 14:00:00,42.84,42.84,42.82,42.82,26560.0,36.1298,36.1298,36.1129,36.1129,26560.0
2018-08-03 14:05:00,42.82,42.88,42.82,42.88,36696.0,36.1129,36.1635,36.1129,36.1635,36696.0
2018-08-03 14:10:00,42.89,42.91,42.88,42.9,12656.0,36.172,36.1888,36.1635,36.1804,12656.0
2018-08-03 14:15:00,42.91,42.91,42.85,42.85,27044.0,36.1888,36.1888,36.1382,36.1382,27044.0
2018-08-03 14:20:00,42.85,42.9,42.85,42.87,29792.0,36.1382,36.1804,36.1382,36.1551,29792.0
2018-08-03 14:25:00,42.88,42.9,42.88,42.9,30004.0,36.1635,36.1804,36.1635,36.1804,30004.0
2018-08-03 14:30:00,42.9,42.92,42.88,42.92,49492.0,36.1804,36.1973,36.1635,36.1973,49492.0
2018-08-03 14:35:00,42.93,42.93,42.89,42.9,26136.0,36.2057,36.2057,36.172,36.1804,26136.0
2018-08-03 14:40:00,42.9,42.9,42.86,42.87,72268.0,36.1804,36.1804,36.1467,36.1551,72268.0
2018-08-03 14:45:00,42.87,42.87,42.81,42.83,24268.0,36.1551,36.1551,36.1045,36.1214,24268.0
2018-08-03 14:50:00,42.83,42.85,42.83,42.84,27120.0,36.1214,36.1382,36.1214,36.1298,27120.0
2018-08-03 14:55:00,42.84,42.85,42.8,42.82,23668.0,36.1298,36.1382,36.0961,36.1129,23668.0
2018-08-03 15:00:00,42.83,42.83,42.78,42.78,26772.0,36.1214,36.1214,36.0792,36.0792,26772.0
2018-08-03 15:05:00,42.78,42.84,42.78,42.82,49816.0,36.0792,36.1298,36.0792,36.1129,49816.0
2018-08-03 15:10:00,42.84,42.84,42.81,42.81,39228.0,36.1298,36.1298,36.1045,36.1045,39228.0
2018-08-03 15:15:00,42.81,42.85,42.79,42.85,50852.0,36.1045,36.1382,36.0876,36.1382,50852.0
2018-08-03 15:20:00,42.85,42.86,42.84,42.85,27272.0,36.1382,36.1467,36.1298,36.1382,27272.0
2018-08-03 15:25:00,42.85,42.86,42.83,42.83,37744.0,36.1382,36.1467,36.1214,36.1214,37744.0
2018-08-03 15:30:00,42.82,42.87,42.82,42.85,33668.0,36.1129,36.1551,36.1129,36.1382,33668.0
2018-08-03 15:35:00,42.85,42.86,42.83,42.84,68316.0,36.1382,36.1467,36.1214,36.1298,68316.0
2018-08-03 15:40:00,42.84,42.88,42.83,42.83,62848.0,36.1298,36.1635,36.1214,36.1214,62848.0
2018-08-03 15:45:00,42.83,42.85,42.82,42.84,85640.0,36.1214,36.1382,36.1129,36.1298,85640.0
2018-08-03 15:50:00,42.85,42.87,42.84,42.84,81244.0,36.1382,36.1551,36.1298,36.1298,81244.0
2018-08-03 15:55:00,42.84,42.85,42.78,42.79,282352.0,36.1298,36.1382,36.0792,36.0876,282352.0
2018-08-06 09:30:00,42.67,42.82,42.67,42.71,101256.0,35.9864,36.1129,35.9864,36.0202,101256.0
2018-08-06 09:35:00,42.71,42.92,42.71,42.92,23280.0,36.0202,36.1973,36.0202,36.1973,23280.0
2018-08-06 09:40:00,42.92,42.95,42.86,42.95,46672.0,36.1973,36.2226,36.1467,36.2226,46672.0
2018-08-06 09:45:00,42.94,43.02,42.92,42.94,29580.0,36.2141,36.2816,36.1973,36.2141,29580.0
2018-08-06 09:50:00,42.93,43.02,42.93,43.01,29324.0,36.2057,36.2816,36.2057,36.2732,29324.0
2018-08-06 09:55:00,43.0,43.0,42.91,42.91,9956.0,36.2647,36.2647,36.1888,36.1888,9956.0
2018-08-06 10:00:00,42.97,42.99,42.93,42.97,104340.0,36.2394,36.2563,36.2057,36.2394,104340.0
2018-08-06 10:05:00,42.97,42.99,42.92,42.96,69700.0,36.2394,36.2563,36.1973,36.231,69700.0
2018-08-06 10:10:00,42.96,42.96,42.87,42.89,57536.0,36.231,36.231,36.1551,36.172,57536.0
2018-08-06 10:15:00,42.88,42.91,42.84,42.86,38248.0,36.1635,36.1888,36.1298,36.1467,38248.0
2018-08-06 10:20:00,42.87,42.94,42.87,42.92,13852.0,36.1551,36.2141,36.1551,36.1973,13852.0
2018-08-06 10:25:00,42.9,42.91,42.84,42.84,14716.0,36.1804,36.1888,36.1298,36.1298,14716.0
2018-08-06 10:30:00,42.84,42.88,42.82,42.85,17112.0,36.1298,36.1635,36.1129,36.1382,17112.0
2018-08-06 10:35:00,42.85,42.85,42.81,42.81,15228.0,36.1382,36.1382,36.1045,36.1045,15228.0
2018-08-06 10:40:00,42.82,42.82,42.78,42.82,25916.0,36.1129,36.1129,36.0792,36.1129,25916.0
2018-08-06 10:45:00,42.83,42.88,42.8,42.86,13396.0,36.1214,36.1635,36.0961,36.1467,13396.0
2018-08-06 10:50:00,42.87,42.94,42.86,42.9,53940.0,36.1551,36.2141,36.1467,36.1804,53940.0
2018-08-06 10:55:00,42.91,42.96,42.91,42.93,21256.0,36.1888,36.231,36.1888,36.2057,21256.0
2018-08-06 11:00:00,42.9,42.9,42.84,42.86,14404.0,36.1804,36.1804,36.1298,36.1467,14404.0
2018-08-06 11:05:00,42.86,42.88,42.85,42.85,19252.0,36.1467,36.1635,36.1382,36.1382,19252.0
2018-08-06 11:10:00,42.84,42.84,42.79,42.8,11556.0,36.1298,36.1298,36.0876,36.0961,11556.0
2018-08-06 11:15:00,42.82,42.85,42.82,42.85,17200.0,36.1129,36.1382,36.1129,36.1382,17200.0
2018-08-06 11:20:00,42.85,42.87,42.83,42.83,16932.0,36.1382,36.1551,36.1214,36.1214,16932.0
2018-08-06 11:25:00,42.84,42.91,42.83,42.91,22792.0,36.1298,36.1888,36.1214,36.1888,22792.0
2018-08-06 11:30:00,42.91,42.92,42.86,42.88,18532.0,36.1888,36.1973,36.1467,36.1635,18532.0
2018-08-06 11:35:00,42.9,42.9,42.85,42.85,14304.0,36.1804,36.1804,36.1382,36.1382,14304.0
2018-08-06 11:40:00,42.86,42.88,42.85,42.88,15100.0,36.1467,36.1635,36.1382,36.1635,15100.0
2018-08-06 11:45:00,42.88,42.9,42.87,42.9,12300.0,36.1635,36.1804,36.1551,36.1804,12300.0
2018-08-06 11:50:00,42.9,42.92,42.89,42.9,19736.0,36.1804,36.1973,36.172,36.1804,19736.0
2018-08-06 11:55:00,42.89,42.9,42.83,42.84,15136.0,36.172,36.1804,36.1214,36.1298,15136.0
2018-08-06 12:00:00,42.84,42.84,42.82,42.84,9256.0,36.1298,36.1298,36.1129,36.1298,9256.0
2018-08-06 12:05:00,42.84,42.88,42.84,42.88,11928.0,36.1298,36.1635,36.1298,36.1635,11928.0
2018-08-06 12:10:00,42.88,42.89,42.88,42.88,6652.0,36.1635,36.172,36.1635,36.1635,6652.0
2018-08-06 12:15:00,42.88,42.89,42.87,42.88,11832.0,36.1635,36.172,36.1551,36.1635,11832.0
2018-08-06 12:20:00,42.88,42.92,42.88,42.9,16112.0,36.1635,36.1973,36.1635,36.1804,16112.0
2018-08-06 12:25:00,42.9,42.91,42.88,42.9,15768.0,36.1804,36.1888,36.1635,36.1804,15768.0
2018-08-06 12:30:00,42.91,42.92,42.9,42.9,7756.0,36.1888,36.1973,36.1804,36.1804,7756.0
2018-08-06 12:35:00,42.88,42.88,42.84,42.87,19336.0,36.1635,36.1635,36.1298,36.1551,19336.0
2018-08-06 12:40:00,42.87,42.92,42.86,42.9,30760.0,36.1551,36.1973,36.1467,36.1804,30760.0
2018-08-06 12:45:00,42.91,42.93,42.9,42.91,14040.0,36.1888,36.2057,36.1804,36.1888,14040.0
2018-08-06 12:50:00,42.92,42.96,42.92,42.92,8400.0,36.1973,36.231,36.1973,36.1973,8400.0
2018-08-06 12:55:00,42.93,42.93,42.88,42.88,9232.0,36.2057,36.2057,36.1635,36.1635,9232.0
2018-08-06 13:00:00,42.88,42.88,42.82,42.83,14412.0,36.1635,36.1635,36.1129,36.1214,14412.0
2018-08-06 13:05:00,42.83,42.86,42.82,42.84,17600.0,36.1214,36.1467,36.1129,36.1298,17600.0
2018-08-06 13:10:00,42.85,42.85,42.83,42.85,16272.0,36.1382,36.1382,36.1214,36.1382,16272.0
2018-08-06 13:15:00,42.85,42.86,42.83,42.84,11664.0,36.1382,36.1467,36.1214,36.1298,11664.0
2018-08-06 13:20:00,42.83,42.85,42.8,42.8,17140.0,36.1214,36.1382,36.0961,36.0961,17140.0
2018-08-06 13:25:00,42.81,42.83,42.79,42.83,10888.0,36.1045,36.1214,36.0876,36.1214,10888.0
2018-08-06 13:30:00,42.83,42.83,42.81,42.82,9600.0,36.1214,36.1214,36.1045,36.1129,9600.0
2018-08-06 13:35:00,42.82,42.84,42.82,42.84,9276.0,36.1129,36.1298,36.1129,36.1298,9276.0
2018-08-06 13:40:00,42.84,42.84,42.79,42.81,21072.0,36.1298,36.1298,36.0876,36.1045,21072.0
2018-08-06 13:45:00,42.81,42.84,42.81,42.84,11996.0,36.1045,36.1298,36.1045,36.1298,11996.0
2018-08-06 13:50:00,42.83,42.85,42.82,42.85,13200.0,36.1214,36.1382,36.1129,36.1382,13200.0
2018-08-06 13:55:00,42.85,42.87,42.85,42.86,4500.0,36.1382,36.1551,36.1382,36.1467,4500.0
2018-08-06 14:00:00,42.86,42.87,42.84,42.85,24184.0,36.1467,36.1551,36.1298,36.1382,24184.0
2018-08-06 14:05:00,42.84,42.85,42.82,42.82,10324.0,36.1298,36.1382,36.1129,36.1129,10324.0
2018-08-06 14:10:00,42.82,42.82,42.79,42.81,12200.0,36.1129,36.1129,36.0876,36.1045,12200.0
2018-08-06 14:15:00,42.8,42.81,42.76,42.77,13792.0,36.0961,36.1045,36.0623,36.0708,13792.0
2018-08-06 14:20:00,42.78,42.8,42.78,42.79,21160.0,36.0792,36.0961,36.0792,36.0876,21160.0
2018-08-06 14:25:00,42.79,42.79,42.75,42.75,26736.0,36.0876,36.0876,36.0539,36.0539,26736.0
2018-08-06 14:30:00,42.75,42.76,42.74,42.75,42164.0,36.0539,36.0623,36.0455,36.0539,42164.0
2018-08-06 14:35:00,42.76,42.76,42.74,42.76,29708.0,36.0623,36.0623,36.0455,36.0623,29708.0
2018-08-06 14:40:00,42.76,42.79,42.76,42.78,36208.0,36.0623,36.0876,36.0623,36.0792,36208.0
2018-08-06 14:45:00,42.77,42.77,42.72,42.72,29420.0,36.0708,36.0708,36.0286,36.0286,29420.0
2018-08-06 14:50:00,42.72,42.73,42.68,42.69,23044.0,36.0286,36.037,35.9949,36.0033,23044.0
2018-08-06 14:55:00,42.69,42.7,42.66,42.66,37876.0,36.0033,36.0117,35.978,35.978,37876.0
2018-08-06 15:00:00,42.67,42.67,42.65,42.67,27656.0,35.9864,35.9864,35.9696,35.9864,27656.0
2018-08-06 15:05:00,42.67,42.7,42.66,42.66,36900.0,35.9864,36.0117,35.978,35.978,36900.0
2018-08-06 15:10:00,42.67,42.69,42.65,42.69,27572.0,35.9864,36.0033,35.9696,36.0033,27572.0
2018-08-06 15:15:00,42.69,42.69,42.64,42.69,56444.0,36.0033,36.0033,35.9611,36.0033,56444.0
2018-08-06 15:20:00,42.7,42.7,42.66,42.69,28496.0,36.0117,36.0117,35.978,36.0033,28496.0
2018-08-06 15:25:00,42.69,42.71,42.69,42.7,14788.0,36.0033,36.0202,36.0033,36.0117,14788.0
2018-08-06 15:30:00,42.7,42.71,42.66,42.67,30648.0,36.0117,36.0202,35.978,35.9864,30648.0
2018-08-06 15:35:00,42.68,42.74,42.68,42.74,38184.0,35.9949,36.0455,35.9949,36.0455,38184.0
2018-08-06 15:40:00,42.74,42.76,42.74,42.76,36732.0,36.0455,36.0623,36.0455,36.0623,36732.0
2018-08-06 15:45:00,42.76,42.77,42.74,42.77,54620.0,36.0623,36.0708,36.0455,36.0708,54620.0
2018-08-06 15:50:00,42.77,42.78,42.72,42.72,75100.0,36.0708,36.0792,36.0286,36.0286,75100.0
2018-08-06 15:55:00,42.72,42.77,42.72,42.76,159876.0,36.0286,36.0708,36.0286,36.0623,159876.0
2018-08-07 09:30:00,42.74,42.74,42.54,42.57,140728.0,36.0455,36.0455,35.8768,35.9021,140728.0
2018-08-07 09:35:00,42.59,42.6,42.46,42.46,56056.0,35.919,35.9274,35.8093,35.8093,56056.0
2018-08-07 09:40:00,42.48,42.57,42.47,42.57,34248.0,35.8262,35.9021,35.8178,35.9021,34248.0
2018-08-07 09:45:00,42.58,42.65,42.54,42.58,42788.0,35.9105,35.9696,35.8768,35.9105,42788.0
2018-08-07 09:50:00,42.56,42.58,42.44,42.48,50708.0,35.8937,35.9105,35.7925,35.8262,50708.0
2018-08-07 09:55:00,42.46,42.48,42.42,42.46,44636.0,35.8093,35.8262,35.7756,35.8093,44636.0
2018-08-07 10:00:00,42.47,42.51,42.44,42.44,35332.0,35.8178,35.8515,35.7925,35.7925,35332.0
2018-08-07 10:05:00,42.44,42.53,42.43,42.49,71132.0,35.7925,35.8684,35.784,35.8346,71132.0
2018-08-07 10:10:00,42.48,42.55,42.47,42.53,23984.0,35.8262,35.8852,35.8178,35.8684,23984.0
2018-08-07 10:15:00,42.54,42.55,42.47,42.47,25580.0,35.8768,35.8852,35.8178,35.8178,25580.0
2018-08-07 10:20:00,42.46,42.55,42.46,42.54,40748.0,35.8093,35.8852,35.8093,35.8768,40748.0
2018-08-07 10:25:00,42.5,42.51,42.45,42.45,18700.0,35.8431,35.8515,35.8009,35.8009,18700.0
2018-08-07 10:30:00,42.45,42.51,42.44,42.5,18704.0,35.8009,35.8515,35.7925,35.8431,18704.0
2018-08-07 10:35:00,42.51,42.55,42.5,42.51,254252.0,35.8515,35.8852,35.8431,35.8515,254252.0
2018-08-07 10:40:00,42.51,42.51,42.39,42.4,73296.0,35.8515,35.8515,35.7503,35.7587,73296.0
2018-08-07 10:45:00,42.4,42.57,42.4,42.57,26352.0,35.7587,35.9021,35.7587,35.9021,26352.0
2018-08-07 10:50:00,42.56,42.58,42.53,42.57,21368.0,35.8937,35.9105,35.8684,35.9021,21368.0
2018-08-07 10:55:00,42.57,42.64,42.56,42.61,19560.0,35.9021,35.9611,35.8937,35.9358,19560.0
2018-08-07 11:00:00,42.62,42.64,42.59,42.64,25552.0,35.9443,35.9611,35.919,35.9611,25552.0
2018-08-07 11:05:00,42.63,42.63,42.59,42.6,18492.0,35.9527,35.9527,35.919,35.9274,18492.0
2018-08-07 11:10:00,42.62,42.63,42.6,42.61,16252.0,35.9443,35.9527,35.9274,35.9358,16252.0
2018-08-07 11:15:00,42.6,42.63,42.57,42.6,17796.0,35.9274,35.9527,35.9021,35.9274,17796.0
2018-08-07 11:20:00,42.6,42.6,42.53,42.54,59696.0,35.9274,35.9274,35.8684,35.8768,59696.0
2018-08-07 11:25:00,42.54,42.59,42.54,42.55,24412.0,35.8768,35.919,35.8768,35.8852,24412.0
2018-08-07 11:30:00,42.55,42.58,42.54,42.57,20000.0,35.8852,35.9105,35.8768,35.9021,20000.0
2018-08-07 11:35:00,42.58,42.59,42.54,42.58,22848.0,35.9105,35.919,35.8768,35.9105,22848.0
2018-08-07 11:40:00,42.57,42.6,42.55,42.6,33556.0,35.9021,35.9274,35.8852,35.9274,33556.0
2018-08-07 11:45:00,42.59,42.59,42.56,42.56,22604.0,35.919,35.919,35.8937,35.8937,22604.0
2018-08-07 11:50:00,42.57,42.6,42.53,42.53,15628.0,35.9021,35.9274,35.8684,35.8684,15628.0
2018-08-07 11:55:00,42.53,42.56,42.53,42.54,8464.0,35.8684,35.8937,35.8684,35.8768,8464.0
2018-08-07 12:00:00,42.54,42.6,42.54,42.59,15208.0,35.8768,35.9274,35.8768,35.919,15208.0
2018-08-07 12:05:00,42.6,42.61,42.59,42.59,18756.0,35.9274,35.9358,35.919,35.919,18756.0
2018-08-07 12:10:00,42.6,42.63,42.6,42.62,19780.0,35.9274,35.9527,35.9274,35.9443,19780.0
2018-08-07 12:15:00,42.61,42.65,42.61,42.62,10000.0,35.9358,35.9696,35.9358,35.9443,10000.0
2018-08-07 12:20:00,42.62,42.66,42.61,42.64,13784.0,35.9443,35.978,35.9358,35.9611,13784.0
2018-08-07 12:25:00,42.64,42.65,42.64,42.64,6400.0,35.9611,35.9696,35.9611,35.9611,6400.0
2018-08-07 12:30:00,42.65,42.66,42.63,42.66,16724.0,35.9696,35.978,35.9527,35.978,16724.0
2018-08-07 12:35:00,42.67,42.67,42.64,42.66,12052.0,35.9864,35.9864,35.9611,35.978,12052.0
2018-08-07 12:40:00,42.64,42.64,42.61,42.61,8764.0,35.9611,35.9611,35.9358,35.9358,8764.0
2018-08-07 12:45:00,42.62,42.63,42.58,42.59,16276.0,35.9443,35.9527,35.9105,35.919,16276.0
2018-08-07 12:50:00,42.59,42.6,42.58,42.59,6600.0,35.919,35.9274,35.9105,35.919,6600.0
2018-08-07 12:55:00,42.6,42.62,42.59,42.61,15636.0,35.9274,35.9443,35.919,35.9358,15636.0
2018-08-07 13:00:00,42.61,42.62,42.59,42.6,5200.0,35.9358,35.9443,35.919,35.9274,5200.0
2018-08-07 13:05:00,42.6,42.65,42.6,42.65,15680.0,35.9274,35.9696,35.9274,35.9696,15680.0
2018-08-07 13:10:00,42.64,42.65,42.62,42.62,7812.0,35.9611,35.9696,35.9443,35.9443,7812.0
2018-08-07 13:15:00,42.62,42.64,42.62,42.62,18424.0,35.9443,35.9611,35.9443,35.9443,18424.0
2018-08-07 13:20:00,42.61,42.67,42.6,42.64,13568.0,35.9358,35.9864,35.9274,35.9611,13568.0
2018-08-07 13:25:00,42.63,42.64,42.61,42.62,7200.0,35.9527,35.9611,35.9358,35.9443,7200.0
2018-08-07 13:30:00,42.62,42.62,42.6,42.62,12484.0,35.9443,35.9443,35.9274,35.9443,12484.0
2018-08-07 13:35:00,42.62,42.64,42.61,42.64,9556.0,35.9443,35.9611,35.9358,35.9611,9556.0
2018-08-07 13:40:00,42.63,42.66,42.63,42.66,9048.0,35.9527,35.978,35.9527,35.978,9048.0
2018-08-07 13:45:00,42.64,42.66,42.63,42.66,17200.0,35.9611,35.978,35.9527,35.978,17200.0
2018-08-07 13:50:00,42.65,42.67,42.63,42.63,10924.0,35.9696,35.9864,35.9527,35.9527,10924.0
2018-08-07 13:55:00,42.64,42.68,42.64,42.66,20600.0,35.9611,35.9949,35.9611,35.978,20600.0
2018-08-07 14:00:00,42.67,42.69,42.67,42.69,18428.0,35.9864,36.0033,35.9864,36.0033,18428.0
2018-08-07 14:05:00,42.69,42.69,42.65,42.65,14000.0,36.0033,36.0033,35.9696,35.9696,14000.0
2018-08-07 14:10:00,42.64,42.64,42.61,42.61,12640.0,35.9611,35.9611,35.9358,35.9358,12640.0
2018-08-07 14:15:00,42.62,42.63,42.62,42.62,25964.0,35.9443,35.9527,35.9443,35.9443,25964.0
2018-08-07 14:20:00,42.63,42.63,42.61,42.62,13896.0,35.9527,35.9527,35.9358,35.9443,13896.0
2018-08-07 14:25:00,42.62,42.65,42.6,42.65,21996.0,35.9443,35.9696,35.9274,35.9696,21996.0
2018-08-07 14:30:00,42.64,42.68,42.64,42.67,50924.0,35.9611,35.9949,35.9611,35.9864,50924.0
2018-08-07 14:35:00,42.67,42.67,42.65,42.66,11600.0,35.9864,35.9864,35.9696,35.978,11600.0
2018-08-07 14:40:00,42.64,42.67,42.64,42.67,12572.0,35.9611,35.9864,35.9611,35.9864,12572.0
2018-08-07 14:45:00,42.67,42.69,42.65,42.69,25456.0,35.9864,36.0033,35.9696,36.0033,25456.0
2018-08-07 14:50:00,42.69,42.71,42.68,42.7,10800.0,36.0033,36.0202,35.9949,36.0117,10800.0
2018-08-07 14:55:00,42.71,42.71,42.69,42.71,17052.0,36.0202,36.0202,36.0033,36.0202,17052.0
2018-08-07 15:00:00,42.7,42.72,42.69,42.71,23576.0,36.0117,36.0286,36.0033,36.0202,23576.0
2018-08-07 15:05:00,42.72,42.74,42.71,42.73,19188.0,36.0286,36.0455,36.0202,36.037,19188.0
2018-08-07 15:10:00,42.73,42.73,42.68,42.68,16356.0,36.037,36.037,35.9949,35.9949,16356.0
2018-08-07 15:15:00,42.68,42.7,42.67,42.7,25944.0,35.9949,36.0117,35.9864,36.0117,25944.0
2018-08-07 15:20:00,42.69,42.71,42.68,42.71,15600.0,36.0033,36.0202,35.9949,36.0202,15600.0
2018-08-07 15:25:00,42.7,42.71,42.66,42.66,21948.0,36.0117,36.0202,35.978,35.978,21948.0
2018-08-07 15:30:00,42.66,42.68,42.61,42.61,26072.0,35.978,35.9949,35.9358,35.9358,26072.0
2018-08-07 15:35:00,42.62,42.64,42.61,42.62,20960.0,35.9443,35.9611,35.9358,35.9443,20960.0
2018-08-07 15:40:00,42.62,42.63,42.62,42.62,35668.0,35.9443,35.9527,35.9443,35.9443,35668.0
2018-08-07 15:45:00,42.62,42.65,42.6,42.64,58912.0,35.9443,35.9696,35.9274,35.9611,58912.0
2018-08-07 15:50:00,42.64,42.7,42.63,42.69,69252.0,35.9611,36.0117,35.9527,36.0033,69252.0
2018-08-07 15:55:00,42.69,42.7,42.65,42.66,209508.0,36.0033,36.0117,35.9696,35.978,209508.0
2018-08-08 09:30:00,42.52,42.56,42.3,42.41,110868.0,35.8599,35.8937,35.6744,35.7672,110868.0
2018-08-08 09:35:00,42.44,42.56,42.43,42.49,24372.0,35.7925,35.8937,35.784,35.8346,24372.0
2018-08-08 09:40:00,42.55,42.6,42.55,42.6,13576.0,35.8852,35.9274,35.8852,35.9274,13576.0
2018-08-08 09:45:00,42.6,42.65,42.6,42.63,16944.0,35.9274,35.9696,35.9274,35.9527,16944.0
2018-08-08 09:50:00,42.63,42.67,42.61,42.62,19192.0,35.9527,35.9864,35.9358,35.9443,19192.0
2018-08-08 09:55:00,42.62,42.63,42.56,42.58,13024.0,35.9443,35.9527,35.8937,35.9105,13024.0
2018-08-08 10:00:00,42.56,42.61,42.54,42.54,23396.0,35.8937,35.9358,35.8768,35.8768,23396.0
2018-08-08 10:05:00,42.55,42.57,42.52,42.57,17260.0,35.8852,35.9021,35.8599,35.9021,17260.0
2018-08-08 10:10:00,42.56,42.59,42.52,42.52,21408.0,35.8937,35.919,35.8599,35.8599,21408.0
2018-08-08 10:15:00,42.53,42.58,42.51,42.57,15904.0,35.8684,35.9105,35.8515,35.9021,15904.0
2018-08-08 10:20:00,42.57,42.62,42.55,42.62,28036.0,35.9021,35.9443,35.8852,35.9443,28036.0
2018-08-08 10:25:00,42.64,42.72,42.64,42.72,19232.0,35.9611,36.0286,35.9611,36.0286,19232.0
2018-08-08 10:30:00,42.73,42.73,42.68,42.71,41840.0,36.037,36.037,35.9949,36.0202,41840.0
2018-08-08 10:35:00,42.73,42.74,42.63,42.64,18600.0,36.037,36.0455,35.9527,35.9611,18600.0
2018-08-08 10:40:00,42.64,42.67,42.63,42.64,17180.0,35.9611,35.9864,35.9527,35.9611,17180.0
2018-08-08 10:45:00,42.63,42.63,42.6,42.61,22172.0,35.9527,35.9527,35.9274,35.9358,22172.0
2018-08-08 10:50:00,42.61,42.65,42.58,42.63,17712.0,35.9358,35.9696,35.9105,35.9527,17712.0
2018-08-08 10:55:00,42.62,42.62,42.59,42.62,7060.0,35.9443,35.9443,35.919,35.9443,7060.0
2018-08-08 11:00:00,42.62,42.69,42.62,42.65,24648.0,35.9443,36.0033,35.9443,35.9696,24648.0
2018-08-08 11:05:00,42.66,42.66,42.64,42.66,12056.0,35.978,35.978,35.9611,35.978,12056.0
2018-08-08 11:10:00,42.65,42.65,42.61,42.65,17800.0,35.9696,35.9696,35.9358,35.9696,17800.0
2018-08-08 11:15:00,42.62,42.62,42.59,42.62,9056.0,35.9443,35.9443,35.919,35.9443,9056.0
2018-08-08 11:20:00,42.62,42.63,42.6,42.62,15352.0,35.9443,35.9527,35.9274,35.9443,15352.0
2018-08-08 11:25:00,42.62,42.66,42.62,42.65,29812.0,35.9443,35.978,35.9443,35.9696,29812.0
2018-08-08 11:30:00,42.65,42.65,42.61,42.62,36256.0,35.9696,35.9696,35.9358,35.9443,36256.0
2018-08-08 11:35:00,42.62,42.68,42.61,42.67,28228.0,35.9443,35.9949,35.9358,35.9864,28228.0
2018-08-08 11:40:00,42.68,42.68,42.63,42.63,26236.0,35.9949,35.9949,35.9527,35.9527,26236.0
2018-08-08 11:45:00,42.65,42.67,42.63,42.63,20524.0,35.9696,35.9864,35.9527,35.9527,20524.0
2018-08-08 11:50:00,42.63,42.68,42.63,42.66,19200.0,35.9527,35.9949,35.9527,35.978,19200.0
2018-08-08 11:55:00,42.67,42.69,42.66,42.69,8388.0,35.9864,36.0033,35.978,36.0033,8388.0
2018-08-08 12:00:00,42.68,42.71,42.67,42.7,11872.0,35.9949,36.0202,35.9864,36.0117,11872.0
2018-08-08 12:05:00,42.7,42.71,42.65,42.65,11600.0,36.0117,36.0202,35.9696,35.9696,11600.0
2018-08-08 12:10:00,42.66,42.68,42.65,42.65,48576.0,35.978,35.9949,35.9696,35.9696,48576.0
2018-08-08 12:15:00,42.65,42.65,42.62,42.62,6064.0,35.9696,35.9696,35.9443,35.9443,6064.0
2018-08-08 12:20:00,42.61,42.62,42.6,42.6,12400.0,35.9358,35.9443,35.9274,35.9274,12400.0
2018-08-08 12:25:00,42.6,42.6,42.58,42.59,10568.0,35.9274,35.9274,35.9105,35.919,10568.0
2018-08-08 12:30:00,42.59,42.59,42.57,42.57,18280.0,35.919,35.919,35.9021,35.9021,18280.0
2018-08-08 12:35:00,42.57,42.57,42.54,42.54,18464.0,35.9021,35.9021,35.8768,35.8768,18464.0
2018-08-08 12:40:00,42.56,42.57,42.54,42.56,23488.0,35.8937,35.9021,35.8768,35.8937,23488.0
2018-08-08 12:45:00,42.56,42.57,42.54,42.55,19636.0,35.8937,35.9021,35.8768,35.8852,19636.0
2018-08-08 12:50:00,42.54,42.56,42.54,42.56,8000.0,35.8768,35.8937,35.8768,35.8937,8000.0
2018-08-08 12:55:00,42.57,42.58,42.55,42.56,24548.0,35.9021,35.9105,35.8852,35.8937,24548.0
2018-08-08 13:00:00,42.58,42.58,42.57,42.57,9476.0,35.9105,35.9105,35.9021,35.9021,9476.0
2018-08-08 13:05:00,42.56,42.56,42.54,42.54,17528.0,35.8937,35.8937,35.8768,35.8768,17528.0
2018-08-08 13:10:00,42.54,42.54,42.5,42.51,59996.0,35.8768,35.8768,35.8431,35.8515,59996.0
2018-08-08 13:15:00,42.5,42.51,42.49,42.51,14404.0,35.8431,35.8515,35.8346,35.8515,14404.0
2018-08-08 13:20:00,42.5,42.51,42.48,42.5,9740.0,35.8431,35.8515,35.8262,35.8431,9740.0
2018-08-08 13:25:00,42.5,42.54,42.5,42.53,13064.0,35.8431,35.8768,35.8431,35.8684,13064.0
2018-08-08 13:30:00,42.54,42.54,42.51,42.52,7600.0,35.8768,35.8768,35.8515,35.8599,7600.0
2018-08-08 13:35:00,42.51,42.52,42.5,42.5,14848.0,35.8515,35.8599,35.8431,35.8431,14848.0
2018-08-08 13:40:00,42.51,42.51,42.5,42.5,28800.0,35.8515,35.8515,35.8431,35.8431,28800.0
2018-08-08 13:45:00,42.5,42.51,42.49,42.49,23500.0,35.8431,35.8515,35.8346,35.8346,23500.0
2018-08-08 13:50:00,42.49,42.51,42.49,42.5,14000.0,35.8346,35.8515,35.8346,35.8431,14000.0
2018-08-08 13:55:00,42.5,42.52,42.5,42.52,25460.0,35.8431,35.8599,35.8431,35.8599,25460.0
2018-08-08 14:00:00,42.51,42.53,42.5,42.52,19360.0,35.8515,35.8684,35.8431,35.8599,19360.0
2018-08-08 14:05:00,42.52,42.54,42.49,42.49,26604.0,35.8599,35.8768,35.8346,35.8346,26604.0
2018-08-08 14:10:00,42.49,42.51,42.48,42.5,23800.0,35.8346,35.8515,35.8262,35.8431,23800.0
2018-08-08 14:15:00,42.5,42.52,42.48,42.51,24012.0,35.8431,35.8599,35.8262,35.8515,24012.0
2018-08-08 14:20:00,42.51,42.52,42.49,42.5,23052.0,35.8515,35.8599,35.8346,35.8431,23052.0
2018-08-08 14:25:00,42.5,42.51,42.48,42.48,22000.0,35.8431,35.8515,35.8262,35.8262,22000.0
2018-08-08 14:30:00,42.49,42.51,42.49,42.49,17096.0,35.8346,35.8515,35.8346,35.8346,17096.0
2018-08-08 14:35:00,42.49,42.5,42.47,42.47,31196.0,35.8346,35.8431,35.8178,35.8178,31196.0
2018-08-08 14:40:00,42.47,42.48,42.44,42.44,27676.0,35.8178,35.8262,35.7925,35.7925,27676.0
2018-08-08 14:45:00,42.44,42.45,42.41,42.41,31984.0,35.7925,35.8009,35.7672,35.7672,31984.0
2018-08-08 14:50:00,42.4,42.42,42.39,42.39,26952.0,35.7587,35.7756,35.7503,35.7503,26952.0
2018-08-08 14:55:00,42.41,42.42,42.39,42.39,44636.0,35.7672,35.7756,35.7503,35.7503,44636.0
2018-08-08 15:00:00,42.4,42.41,42.38,42.39,24264.0,35.7587,35.7672,35.7419,35.7503,24264.0
2018-08-08 15:05:00,42.4,42.44,42.39,42.42,51156.0,35.7587,35.7925,35.7503,35.7756,51156.0
2018-08-08 15:10:00,42.43,42.44,42.41,42.43,27952.0,35.784,35.7925,35.7672,35.784,27952.0
2018-08-08 15:15:00,42.43,42.44,42.41,42.43,23340.0,35.784,35.7925,35.7672,35.784,23340.0
2018-08-08 15:20:00,42.43,42.46,42.43,42.45,37068.0,35.784,35.8093,35.784,35.8009,37068.0
2018-08-08 15:25:00,42.46,42.47,42.43,42.43,41720.0,35.8093,35.8178,35.784,35.784,41720.0
2018-08-08 15:30:00,42.44,42.49,42.44,42.46,51056.0,35.7925,35.8346,35.7925,35.8093,51056.0
2018-08-08 15:35:00,42.47,42.48,42.44,42.45,36744.0,35.8178,35.8262,35.7925,35.8009,36744.0
2018-08-08 15:40:00,42.45,42.48,42.45,42.47,68844.0,35.8009,35.8262,35.8009,35.8178,68844.0
2018-08-08 15:45:00,42.47,42.47,42.44,42.46,63808.0,35.8178,35.8178,35.7925,35.8093,63808.0
2018-08-08 15:50:00,42.46,42.5,42.45,42.48,105724.0,35.8093,35.8431,35.8009,35.8262,105724.0
2018-08-08 15:55:00,42.48,42.6,42.48,42.52,237032.0,35.8262,35.9274,35.8262,35.8599,237032.0
2018-08-09 09:30:00,42.54,42.59,42.4,42.51,57264.0,35.8768,35.919,35.7587,35.8515,57264.0
2018-08-09 09:35:00,42.56,42.59,42.51,42.53,20200.0,35.8937,35.919,35.8515,35.8684,20200.0
2018-08-09 09:40:00,42.52,42.52,42.49,42.52,8500.0,35.8599,35.8599,35.8346,35.8599,8500.0
2018-08-09 09:45:00,42.52,42.62,42.52,42.58,15200.0,35.8599,35.9443,35.8599,35.9105,15200.0
2018-08-09 09:50:00,42.58,42.65,42.56,42.59,26372.0,35.9105,35.9696,35.8937,35.919,26372.0
2018-08-09 09:55:00,42.57,42.59,42.53,42.59,13792.0,35.9021,35.919,35.8684,35.919,13792.0
2018-08-09 10:00:00,42.58,42.6,42.53,42.53,35304.0,35.9105,35.9274,35.8684,35.8684,35304.0
2018-08-09 10:05:00,42.53,42.56,42.51,42.51,13948.0,35.8684,35.8937,35.8515,35.8515,13948.0
2018-08-09 10:10:00,42.52,42.59,42.51,42.56,20368.0,35.8599,35.919,35.8515,35.8937,20368.0
2018-08-09 10:15:00,42.56,42.58,42.53,42.58,14636.0,35.8937,35.9105,35.8684,35.9105,14636.0
2018-08-09 10:20:00,42.58,42.58,42.54,42.54,18212.0,35.9105,35.9105,35.8768,35.8768,18212.0
2018-08-09 10:25:00,42.52,42.57,42.51,42.56,16228.0,35.8599,35.9021,35.8515,35.8937,16228.0
2018-08-09 10:30:00,42.55,42.58,42.55,42.58,13828.0,35.8852,35.9105,35.8852,35.9105,13828.0
2018-08-09 10:35:00,42.57,42.58,42.55,42.56,17944.0,35.9021,35.9105,35.8852,35.8937,17944.0
2018-08-09 10:40:00,42.55,42.58,42.54,42.58,11732.0,35.8852,35.9105,35.8768,35.9105,11732.0
2018-08-09 10:45:00,42.59,42.62,42.57,42.62,19664.0,35.919,35.9443,35.9021,35.9443,19664.0
2018-08-09 10:50:00,42.63,42.66,42.61,42.64,26884.0,35.9527,35.978,35.9358,35.9611,26884.0
2018-08-09 10:55:00,42.65,42.67,42.62,42.63,6000.0,35.9696,35.9864,35.9443,35.9527,6000.0
2018-08-09 11:00:00,42.64,42.64,42.59,42.6,15576.0,35.9611,35.9611,35.919,35.9274,15576.0
2018-08-09 11:05:00,42.6,42.64,42.6,42.64,14484.0,35.9274,35.9611,35.9274,35.9611,14484.0
2018-08-09 11:10:00,42.63,42.64,42.6,42.6,14208.0,35.9527,35.9611,35.9274,35.9274,14208.0
2018-08-09 11:15:00,42.61,42.62,42.57,42.59,27828.0,35.9358,35.9443,35.9021,35.919,27828.0
2018-08-09 11:20:00,42.59,42.62,42.57,42.62,12896.0,35.919,35.9443,35.9021,35.9443,12896.0
2018-08-09 11:25:00,42.6,42.62,42.59,42.6,12016.0,35.9274,35.9443,35.919,35.9274,12016.0
2018-08-09 11:30:00,42.6,42.63,42.59,42.63,12912.0,35.9274,35.9527,35.919,35.9527,12912.0
2018-08-09 11:35:00,42.62,42.62,42.6,42.61,10064.0,35.9443,35.9443,35.9274,35.9358,10064.0
2018-08-09 11:40:00,42.59,42.59,42.58,42.59,9600.0,35.919,35.919,35.9105,35.919,9600.0
2018-08-09 11:45:00,42.58,42.62,42.58,42.61,9060.0,35.9105,35.9443,35.9105,35.9358,9060.0
2018-08-09 11:50:00,42.62,42.65,42.61,42.62,12268.0,35.9443,35.9696,35.9358,35.9443,12268.0
2018-08-09 11:55:00,42.6,42.6,42.56,42.58,20408.0,35.9274,35.9274,35.8937,35.9105,20408.0
2018-08-09 12:00:00,42.58,42.6,42.58,42.59,13068.0,35.9105,35.9274,35.9105,35.919,13068.0
2018-08-09 12:05:00,42.6,42.6,42.58,42.59,9360.0,35.9274,35.9274,35.9105,35.919,9360.0
2018-08-09 12:10:00,42.59,42.59,42.58,42.58,7332.0,35.919,35.919,35.9105,35.9105,7332.0
2018-08-09 12:15:00,42.58,42.6,42.58,42.6,10084.0,35.9105,35.9274,35.9105,35.9274,10084.0
2018-08-09 12:20:00,42.59,42.6,42.58,42.59,5600.0,35.919,35.9274,35.9105,35.919,5600.0
2018-08-09 12:25:00,42.58,42.62,42.58,42.62,10000.0,35.9105,35.9443,35.9105,35.9443,10000.0
2018-08-09 12:30:00,42.62,42.63,42.61,42.63,14828.0,35.9443,35.9527,35.9358,35.9527,14828.0
2018-08-09 12:35:00,42.61,42.62,42.61,42.62,8880.0,35.9358,35.9443,35.9358,35.9443,8880.0
2018-08-09 12:40:00,42.62,42.63,42.6,42.6,10400.0,35.9443,35.9527,35.9274,35.9274,10400.0
2018-08-09 12:45:00,42.61,42.62,42.6,42.6,12792.0,35.9358,35.9443,35.9274,35.9274,12792.0
2018-08-09 12:50:00,42.6,42.61,42.6,42.6,11604.0,35.9274,35.9358,35.9274,35.9274,11604.0
2018-08-09 12:55:00,42.6,42.62,42.6,42.61,9800.0,35.9274,35.9443,35.9274,35.9358,9800.0
2018-08-09 13:00:00,42.63,42.66,42.62,42.65,17264.0,35.9527,35.978,35.9443,35.9696,17264.0
2018-08-09 13:05:00,42.65,42.67,42.64,42.65,13268.0,35.9696,35.9864,35.9611,35.9696,13268.0
2018-08-09 13:10:00,42.65,42.65,42.62,42.63,13600.0,35.9696,35.9696,35.9443,35.9527,13600.0
2018-08-09 13:15:00,42.63,42.63,42.6,42.62,6248.0,35.9527,35.9527,35.9274,35.9443,6248.0
2018-08-09 13:20:00,42.62,42.63,42.6,42.62,28872.0,35.9443,35.9527,35.9274,35.9443,28872.0
2018-08-09 13:25:00,42.61,42.66,42.61,42.66,13708.0,35.9358,35.978,35.9358,35.978,13708.0
2018-08-09 13:30:00,42.65,42.67,42.64,42.67,9224.0,35.9696,35.9864,35.9611,35.9864,9224.0
2018-08-09 13:35:00,42.66,42.66,42.65,42.66,3232.0,35.978,35.978,35.9696,35.978,3232.0
2018-08-09 13:40:00,42.67,42.7,42.67,42.7,32588.0,35.9864,36.0117,35.9864,36.0117,32588.0
2018-08-09 13:45:00,42.69,42.71,42.69,42.7,9336.0,36.0033,36.0202,36.0033,36.0117,9336.0
2018-08-09 13:50:00,42.69,42.71,42.69,42.7,10840.0,36.0033,36.0202,36.0033,36.0117,10840.0
2018-08-09 13:55:00,42.71,42.71,42.68,42.69,17796.0,36.0202,36.0202,35.9949,36.0033,17796.0
2018-08-09 14:00:00,42.68,42.7,42.68,42.7,10200.0,35.9949,36.0117,35.9949,36.0117,10200.0
2018-08-09 14:05:00,42.68,42.69,42.66,42.66,15700.0,35.9949,36.0033,35.978,35.978,15700.0
2018-08-09 14:10:00,42.67,42.69,42.66,42.66,24096.0,35.9864,36.0033,35.978,35.978,24096.0
2018-08-09 14:15:00,42.66,42.69,42.64,42.68,21984.0,35.978,36.0033,35.9611,35.9949,21984.0
2018-08-09 14:20:00,42.67,42.67,42.63,42.66,14836.0,35.9864,35.9864,35.9527,35.978,14836.0
2018-08-09 14:25:00,42.65,42.68,42.64,42.66,15644.0,35.9696,35.9949,35.9611,35.978,15644.0
2018-08-09 14:30:00,42.66,42.67,42.65,42.67,24396.0,35.978,35.9864,35.9696,35.9864,24396.0
2018-08-09 14:35:00,42.68,42.68,42.63,42.63,23564.0,35.9949,35.9949,35.9527,35.9527,23564.0
2018-08-09 14:40:00,42.64,42.67,42.64,42.66,16812.0,35.9611,35.9864,35.9611,35.978,16812.0
2018-08-09 14:45:00,42.64,42.66,42.64,42.65,14104.0,35.9611,35.978,35.9611,35.9696,14104.0
2018-08-09 14:50:00,42.65,42.71,42.65,42.69,116612.0,35.9696,36.0202,35.9696,36.0033,116612.0
2018-08-09 14:55:00,42.69,42.71,42.69,42.7,22844.0,36.0033,36.0202,36.0033,36.0117,22844.0
2018-08-09 15:00:00,42.69,42.69,42.66,42.66,21344.0,36.0033,36.0033,35.978,35.978,21344.0
2018-08-09 15:05:00,42.65,42.66,42.64,42.65,41204.0,35.9696,35.978,35.9611,35.9696,41204.0
2018-08-09 15:10:00,42.65,42.66,42.64,42.66,20796.0,35.9696,35.978,35.9611,35.978,20796.0
2018-08-09 15:15:00,42.66,42.66,42.63,42.63,33516.0,35.978,35.978,35.9527,35.9527,33516.0
2018-08-09 15:20:00,42.64,42.65,42.63,42.65,23004.0,35.9611,35.9696,35.9527,35.9696,23004.0
2018-08-09 15:25:00,42.64,42.7,42.64,42.7,27980.0,35.9611,36.0117,35.9611,36.0117,27980.0
2018-08-09 15:30:00,42.69,42.74,42.69,42.74,32052.0,36.0033,36.0455,36.0033,36.0455,32052.0
2018-08-09 15:35:00,42.75,42.75,42.72,42.72,37680.0,36.0539,36.0539,36.0286,36.0286,37680.0
2018-08-09 15:40:00,42.72,42.76,42.71,42.75,38096.0,36.0286,36.0623,36.0202,36.0539,38096.0
2018-08-09 15:45:00,42.75,42.76,42.66,42.68,101892.0,36.0539,36.0623,35.978,35.9949,101892.0
2018-08-09 15:50:00,42.68,42.7,42.67,42.69,101092.0,35.9949,36.0117,35.9864,36.0033,101092.0
2018-08-09 15:55:00,42.69,42.73,42.68,42.71,162376.0,36.0033,36.037,35.9949,36.0202,162376.0
2018-08-10 09:30:00,42.87,43.0,42.78,42.99,95512.0,36.1551,36.2647,36.0792,36.2563,95512.0
2018-08-10 09:35:00,43.02,43.02,42.94,42.99,35936.0,36.2816,36.2816,36.2141,36.2563,35936.0
2018-08-10 09:40:00,42.97,43.1,42.97,43.1,16780.0,36.2394,36.3491,36.2394,36.3491,16780.0
2018-08-10 09:45:00,43.11,43.17,43.08,43.17,96700.0,36.3575,36.4081,36.3322,36.4081,96700.0
2018-08-10 09:50:00,43.16,43.21,43.13,43.21,28596.0,36.3997,36.4419,36.3744,36.4419,28596.0
2018-08-10 09:55:00,43.2,43.26,43.2,43.23,87288.0,36.4334,36.484,36.4334,36.4587,87288.0
2018-08-10 10:00:00,43.22,43.27,43.15,43.17,88648.0,36.4503,36.4925,36.3912,36.4081,88648.0
2018-08-10 10:05:00,43.17,43.18,43.13,43.14,75000.0,36.4081,36.4165,36.3744,36.3828,75000.0
2018-08-10 10:10:00,43.13,43.13,42.99,43.01,49300.0,36.3744,36.3744,36.2563,36.2732,49300.0
2018-08-10 10:15:00,43.01,43.08,42.96,43.05,40816.0,36.2732,36.3322,36.231,36.3069,40816.0
2018-08-10 10:20:00,43.07,43.07,43.04,43.04,10300.0,36.3238,36.3238,36.2985,36.2985,10300.0
2018-08-10 10:25:00,43.03,43.1,43.03,43.07,24024.0,36.29,36.3491,36.29,36.3238,24024.0
2018-08-10 10:30:00,43.07,43.08,43.05,43.07,36120.0,36.3238,36.3322,36.3069,36.3238,36120.0
2018-08-10 10:35:00,43.06,43.09,43.04,43.04,42928.0,36.3153,36.3406,36.2985,36.2985,42928.0
2018-08-10 10:40:00,43.05,43.13,43.05,43.11,32156.0,36.3069,36.3744,36.3069,36.3575,32156.0
2018-08-10 10:45:00,43.1,43.11,42.99,42.99,61776.0,36.3491,36.3575,36.2563,36.2563,61776.0
2018-08-10 10:50:00,42.99,43.05,42.97,43.02,21452.0,36.2563,36.3069,36.2394,36.2816,21452.0
2018-08-10 10:55:00,42.99,42.99,42.96,42.97,14116.0,36.2563,36.2563,36.231,36.2394,14116.0
2018-08-10 11:00:00,42.95,42.95,42.9,42.91,13800.0,36.2226,36.2226,36.1804,36.1888,13800.0
2018-08-10 11:05:00,42.93,42.98,42.93,42.97,12200.0,36.2057,36.2479,36.2057,36.2394,12200.0
2018-08-10 11:10:00,42.96,43.02,42.96,43.02,24256.0,36.231,36.2816,36.231,36.2816,24256.0
2018-08-10 11:15:00,43.0,43.05,43.0,43.05,16832.0,36.2647,36.3069,36.2647,36.3069,16832.0
2018-08-10 11:20:00,43.03,43.04,42.99,43.01,41432.0,36.29,36.2985,36.2563,36.2732,41432.0
2018-08-10 11:25:00,43.0,43.02,42.99,43.0,55932.0,36.2647,36.2816,36.2563,36.2647,55932.0
2018-08-10 11:30:00,43.0,43.0,42.97,42.98,14016.0,36.2647,36.2647,36.2394,36.2479,14016.0
2018-08-10 11:35:00,42.97,42.98,42.95,42.98,5392.0,36.2394,36.2479,36.2226,36.2479,5392.0
2018-08-10 11:40:00,42.97,42.98,42.91,42.94,15712.0,36.2394,36.2479,36.1888,36.2141,15712.0
2018-08-10 11:45:00,42.94,42.96,42.93,42.95,20928.0,36.2141,36.231,36.2057,36.2226,20928.0
2018-08-10 11:50:00,42.94,42.99,42.94,42.96,8180.0,36.2141,36.2563,36.2141,36.231,8180.0
2018-08-10 11:55:00,42.97,42.97,42.9,42.91,21232.0,36.2394,36.2394,36.1804,36.1888,21232.0
2018-08-10 12:00:00,42.92,42.92,42.88,42.9,16900.0,36.1973,36.1973,36.1635,36.1804,16900.0
2018-08-10 12:05:00,42.88,42.88,42.87,42.87,14540.0,36.1635,36.1635,36.1551,36.1551,14540.0
2018-08-10 12:10:00,42.87,42.87,42.83,42.83,21656.0,36.1551,36.1551,36.1214,36.1214,21656.0
2018-08-10 12:15:00,42.83,42.84,42.8,42.8,36716.0,36.1214,36.1298,36.0961,36.0961,36716.0
2018-08-10 12:20:00,42.81,42.85,42.81,42.85,12304.0,36.1045,36.1382,36.1045,36.1382,12304.0
2018-08-10 12:25:00,42.82,42.84,42.82,42.83,12424.0,36.1129,36.1298,36.1129,36.1214,12424.0
2018-08-10 12:30:00,42.84,42.84,42.81,42.81,21124.0,36.1298,36.1298,36.1045,36.1045,21124.0
2018-08-10 12:35:00,42.81,42.82,42.78,42.79,18552.0,36.1045,36.1129,36.0792,36.0876,18552.0
2018-08-10 12:40:00,42.78,42.82,42.78,42.81,18200.0,36.0792,36.1129,36.0792,36.1045,18200.0
2018-08-10 12:45:00,42.8,42.81,42.77,42.77,48312.0,36.0961,36.1045,36.0708,36.0708,48312.0
2018-08-10 12:50:00,42.77,42.77,42.72,42.72,38372.0,36.0708,36.0708,36.0286,36.0286,38372.0
2018-08-10 12:55:00,42.72,42.72,42.7,42.72,29788.0,36.0286,36.0286,36.0117,36.0286,29788.0
2018-08-10 13:00:00,42.73,42.77,42.73,42.76,12732.0,36.037,36.0708,36.037,36.0623,12732.0
2018-08-10 13:05:00,42.77,42.81,42.77,42.79,22404.0,36.0708,36.1045,36.0708,36.0876,22404.0
2018-08-10 13:10:00,42.79,42.79,42.77,42.78,15740.0,36.0876,36.0876,36.0708,36.0792,15740.0
2018-08-10 13:15:00,42.77,42.79,42.74,42.75,9068.0,36.0708,36.0876,36.0455,36.0539,9068.0
2018-08-10 13:20:00,42.76,42.79,42.75,42.77,12980.0,36.0623,36.0876,36.0539,36.0708,12980.0
2018-08-10 13:25:00,42.78,42.79,42.76,42.76,8840.0,36.0792,36.0876,36.0623,36.0623,8840.0
2018-08-10 13:30:00,42.77,42.79,42.77,42.79,8068.0,36.0708,36.0876,36.0708,36.0876,8068.0
2018-08-10 13:35:00,42.79,42.82,42.78,42.8,19076.0,36.0876,36.1129,36.0792,36.0961,19076.0
2018-08-10 13:40:00,42.79,42.79,42.78,42.79,9200.0,36.0876,36.0876,36.0792,36.0876,9200.0
2018-08-10 13:45:00,42.8,42.82,42.79,42.8,8400.0,36.0961,36.1129,36.0876,36.0961,8400.0
2018-08-10 13:50:00,42.8,42.85,42.8,42.85,19348.0,36.0961,36.1382,36.0961,36.1382,19348.0
2018-08-10 13:55:00,42.85,42.87,42.84,42.85,6400.0,36.1382,36.1551,36.1298,36.1382,6400.0
2018-08-10 14:00:00,42.86,42.86,42.82,42.84,17228.0,36.1467,36.1467,36.1129,36.1298,17228.0
2018-08-10 14:05:00,42.83,42.85,42.82,42.84,21924.0,36.1214,36.1382,36.1129,36.1298,21924.0
2018-08-10 14:10:00,42.85,42.86,42.83,42.83,11632.0,36.1382,36.1467,36.1214,36.1214,11632.0
2018-08-10 14:15:00,42.83,42.85,42.83,42.85,11360.0,36.1214,36.1382,36.1214,36.1382,11360.0
2018-08-10 14:20:00,42.85,42.88,42.85,42.87,15148.0,36.1382,36.1635,36.1382,36.1551,15148.0
2018-08-10 14:25:00,42.86,42.89,42.85,42.89,20780.0,36.1467,36.172,36.1382,36.172,20780.0
2018-08-10 14:30:00,42.88,42.89,42.84,42.85,49176.0,36.1635,36.172,36.1298,36.1382,49176.0
2018-08-10 14:35:00,42.85,42.86,42.85,42.85,14704.0,36.1382,36.1467,36.1382,36.1382,14704.0
2018-08-10 14:40:00,42.85,42.87,42.85,42.86,15488.0,36.1382,36.1551,36.1382,36.1467,15488.0
2018-08-10 14:45:00,42.85,42.86,42.84,42.84,14336.0,36.1382,36.1467,36.1298,36.1298,14336.0
2018-08-10 14:50:00,42.84,42.85,42.83,42.83,17080.0,36.1298,36.1382,36.1214,36.1214,17080.0
2018-08-10 14:55:00,42.83,42.85,42.8,42.85,17572.0,36.1214,36.1382,36.0961,36.1382,17572.0
2018-08-10 15:00:00,42.82,42.82,42.77,42.78,20000.0,36.1129,36.1129,36.0708,36.0792,20000.0
2018-08-10 15:05:00,42.77,42.78,42.74,42.74,43372.0,36.0708,36.0792,36.0455,36.0455,43372.0
2018-08-10 15:10:00,42.74,42.75,42.72,42.72,15200.0,36.0455,36.0539,36.0286,36.0286,15200.0
2018-08-10 15:15:00,42.72,42.74,42.71,42.72,70144.0,36.0286,36.0455,36.0202,36.0286,70144.0
2018-08-10 15:20:00,42.71,42.8,42.71,42.79,36344.0,36.0202,36.0961,36.0202,36.0876,36344.0
2018-08-10 15:25:00,42.81,42.82,42.79,42.81,30980.0,36.1045,36.1129,36.0876,36.1045,30980.0
2018-08-10 15:30:00,42.82,42.83,42.76,42.77,61744.0,36.1129,36.1214,36.0623,36.0708,61744.0
2018-08-10 15:35:00,42.77,42.79,42.75,42.77,33272.0,36.0708,36.0876,36.0539,36.0708,33272.0
2018-08-10 15:40:00,42.77,42.77,42.74,42.75,48136.0,36.0708,36.0708,36.0455,36.0539,48136.0
2018-08-10 15:45:00,42.75,42.77,42.73,42.74,53108.0,36.0539,36.0708,36.037,36.0455,53108.0
2018-08-10 15:50:00,42.73,42.77,42.72,42.77,42248.0,36.037,36.0708,36.0286,36.0708,42248.0
2018-08-10 15:55:00,42.77,42.78,42.72,42.73,186864.0,36.0708,36.0792,36.0286,36.037,186864.0
2018-08-13 09:30:00,42.79,43.04,42.75,42.86,112160.0,36.0876,36.2985,36.0539,36.1467,112160.0
2018-08-13 09:35:00,42.85,42.89,42.79,42.84,66336.0,36.1382,36.172,36.0876,36.1298,66336.0
2018-08-13 09:40:00,42.83,43.06,42.82,42.98,47064.0,36.1214,36.3153,36.1129,36.2479,47064.0
2018-08-13 09:45:00,42.99,43.08,42.95,42.95,20732.0,36.2563,36.3322,36.2226,36.2226,20732.0
2018-08-13 09:50:00,42.94,42.97,42.87,42.95,20628.0,36.2141,36.2394,36.1551,36.2226,20628.0
2018-08-13 09:55:00,42.95,42.99,42.9,42.97,24028.0,36.2226,36.2563,36.1804,36.2394,24028.0
2018-08-13 10:00:00,42.98,43.02,42.97,43.01,20700.0,36.2479,36.2816,36.2394,36.2732,20700.0
2018-08-13 10:05:00,43.05,43.05,42.99,43.03,39576.0,36.3069,36.3069,36.2563,36.29,39576.0
2018-08-13 10:10:00,43.02,43.02,42.95,42.97,94200.0,36.2816,36.2816,36.2226,36.2394,94200.0
2018-08-13 10:15:00,42.97,42.98,42.93,42.96,31248.0,36.2394,36.2479,36.2057,36.231,31248.0
2018-08-13 10:20:00,42.95,42.96,42.88,42.9,26168.0,36.2226,36.231,36.1635,36.1804,26168.0
2018-08-13 10:25:00,42.9,42.96,42.88,42.95,16400.0,36.1804,36.231,36.1635,36.2226,16400.0
2018-08-13 10:30:00,42.95,42.97,42.92,42.97,23780.0,36.2226,36.2394,36.1973,36.2394,23780.0
2018-08-13 10:35:00,42.97,42.98,42.94,42.96,36896.0,36.2394,36.2479,36.2141,36.231,36896.0
2018-08-13 10:40:00,42.95,42.98,42.92,42.94,22724.0,36.2226,36.2479,36.1973,36.2141,22724.0
2018-08-13 10:45:00,42.93,42.94,42.84,42.85,41380.0,36.2057,36.2141,36.1298,36.1382,41380.0
2018-08-13 10:50:00,42.85,42.9,42.83,42.9,52668.0,36.1382,36.1804,36.1214,36.1804,52668.0
2018-08-13 10:55:00,42.9,42.92,42.88,42.89,23536.0,36.1804,36.1973,36.1635,36.172,23536.0
2018-08-13 11:00:00,42.9,42.9,42.87,42.87,28524.0,36.1804,36.1804,36.1551,36.1551,28524.0
2018-08-13 11:05:00,42.88,42.94,42.88,42.92,29452.0,36.1635,36.2141,36.1635,36.1973,29452.0
2018-08-13 11:10:00,42.91,42.94,42.9,42.94,49260.0,36.1888,36.2141,36.1804,36.2141,49260.0
2018-08-13 11:15:00,42.94,42.94,42.89,42.92,27336.0,36.2141,36.2141,36.172,36.1973,27336.0
2018-08-13 11:20:00,42.93,42.98,42.92,42.97,23000.0,36.2057,36.2479,36.1973,36.2394,23000.0
2018-08-13 11:25:00,42.95,42.96,42.93,42.95,21332.0,36.2226,36.231,36.2057,36.2226,21332.0
2018-08-13 11:30:00,42.95,42.99,42.95,42.95,55260.0,36.2226,36.2563,36.2226,36.2226,55260.0
2018-08-13 11:35:00,42.95,42.97,42.91,42.92,20664.0,36.2226,36.2394,36.1888,36.1973,20664.0
2018-08-13 11:40:00,42.92,42.93,42.9,42.93,27932.0,36.1973,36.2057,36.1804,36.2057,27932.0
2018-08-13 11:45:00,42.93,42.94,42.91,42.92,19968.0,36.2057,36.2141,36.1888,36.1973,19968.0
2018-08-13 11:50:00,42.92,42.95,42.92,42.93,28712.0,36.1973,36.2226,36.1973,36.2057,28712.0
2018-08-13 11:55:00,42.93,42.94,42.87,42.87,63308.0,36.2057,36.2141,36.1551,36.1551,63308.0
2018-08-13 12:00:00,42.87,42.87,42.83,42.85,28312.0,36.1551,36.1551,36.1214,36.1382,28312.0
2018-08-13 12:05:00,42.85,42.86,42.83,42.84,36012.0,36.1382,36.1467,36.1214,36.1298,36012.0
2018-08-13 12:10:00,42.85,42.87,42.84,42.87,25296.0,36.1382,36.1551,36.1298,36.1551,25296.0
2018-08-13 12:15:00,42.87,42.87,42.85,42.87,19868.0,36.1551,36.1551,36.1382,36.1551,19868.0
2018-08-13 12:20:00,42.86,42.88,42.86,42.87,14484.0,36.1467,36.1635,36.1467,36.1551,14484.0
2018-08-13 12:25:00,42.86,42.89,42.85,42.87,31528.0,36.1467,36.172,36.1382,36.1551,31528.0
2018-08-13 12:30:00,42.86,42.86,42.83,42.84,14980.0,36.1467,36.1467,36.1214,36.1298,14980.0
2018-08-13 12:35:00,42.83,42.85,42.82,42.83,27200.0,36.1214,36.1382,36.1129,36.1214,27200.0
2018-08-13 12:40:00,42.85,42.85,42.83,42.83,26176.0,36.1382,36.1382,36.1214,36.1214,26176.0
2018-08-13 12:45:00,42.85,42.85,42.82,42.83,21484.0,36.1382,36.1382,36.1129,36.1214,21484.0
2018-08-13 12:50:00,42.82,42.84,42.8,42.8,29336.0,36.1129,36.1298,36.0961,36.0961,29336.0
2018-08-13 12:55:00,42.81,42.82,42.8,42.81,10708.0,36.1045,36.1129,36.0961,36.1045,10708.0
2018-08-13 13:00:00,42.81,42.87,42.81,42.87,40432.0,36.1045,36.1551,36.1045,36.1551,40432.0
2018-08-13 13:05:00,42.86,42.9,42.86,42.9,36172.0,36.1467,36.1804,36.1467,36.1804,36172.0
2018-08-13 13:10:00,42.91,42.94,42.91,42.94,25508.0,36.1888,36.2141,36.1888,36.2141,25508.0
2018-08-13 13:15:00,42.94,42.95,42.92,42.95,25740.0,36.2141,36.2226,36.1973,36.2226,25740.0
2018-08-13 13:20:00,42.94,42.95,42.93,42.93,60680.0,36.2141,36.2226,36.2057,36.2057,60680.0
2018-08-13 13:25:00,42.94,42.94,42.92,42.93,8400.0,36.2141,36.2141,36.1973,36.2057,8400.0
2018-08-13 13:30:00,42.93,42.95,42.88,42.9,38336.0,36.2057,36.2226,36.1635,36.1804,38336.0
2018-08-13 13:35:00,42.9,42.92,42.9,42.91,20904.0,36.1804,36.1973,36.1804,36.1888,20904.0
2018-08-13 13:40:00,42.91,42.93,42.9,42.93,34288.0,36.1888,36.2057,36.1804,36.2057,34288.0
2018-08-13 13:45:00,42.93,42.94,42.91,42.92,32028.0,36.2057,36.2141,36.1888,36.1973,32028.0
2018-08-13 13:50:00,42.92,42.95,42.92,42.95,16796.0,36.1973,36.2226,36.1973,36.2226,16796.0
2018-08-13 13:55:00,42.95,42.98,42.94,42.97,24520.0,36.2226,36.2479,36.2141,36.2394,24520.0
2018-08-13 14:00:00,42.97,42.98,42.94,42.94,44388.0,36.2394,36.2479,36.2141,36.2141,44388.0
2018-08-13 14:05:00,42.93,42.93,42.91,42.92,26220.0,36.2057,36.2057,36.1888,36.1973,26220.0
2018-08-13 14:10:00,42.93,42.96,42.92,42.95,19728.0,36.2057,36.231,36.1973,36.2226,19728.0
2018-08-13 14:15:00,42.95,42.95,42.93,42.95,16560.0,36.2226,36.2226,36.2057,36.2226,16560.0
2018-08-13 14:20:00,42.95,42.97,42.95,42.96,38644.0,36.2226,36.2394,36.2226,36.231,38644.0
2018-08-13 14:25:00,42.96,42.96,42.94,42.96,18984.0,36.231,36.231,36.2141,36.231,18984.0
2018-08-13 14:30:00,42.96,42.99,42.96,42.99,12808.0,36.231,36.2563,36.231,36.2563,12808.0
2018-08-13 14:35:00,42.99,43.02,42.99,43.0,21364.0,36.2563,36.2816,36.2563,36.2647,21364.0
2018-08-13 14:40:00,43.0,43.0,42.99,42.99,14720.0,36.2647,36.2647,36.2563,36.2563,14720.0
2018-08-13 14:45:00,43.0,43.01,42.99,43.0,23148.0,36.2647,36.2732,36.2563,36.2647,23148.0
2018-08-13 14:50:00,43.01,43.07,43.01,43.06,18812.0,36.2732,36.3238,36.2732,36.3153,18812.0
2018-08-13 14:55:00,43.06,43.08,43.04,43.06,62000.0,36.3153,36.3322,36.2985,36.3153,62000.0
2018-08-13 15:00:00,43.06,43.06,43.04,43.05,37180.0,36.3153,36.3153,36.2985,36.3069,37180.0
2018-08-13 15:05:00,43.05,43.07,43.05,43.07,38180.0,36.3069,36.3238,36.3069,36.3238,38180.0
2018-08-13 15:10:00,43.06,43.09,43.06,43.08,33616.0,36.3153,36.3406,36.3153,36.3322,33616.0
2018-08-13 15:15:00,43.09,43.1,43.05,43.06,40740.0,36.3406,36.3491,36.3069,36.3153,40740.0
2018-08-13 15:20:00,43.06,43.07,43.05,43.05,68344.0,36.3153,36.3238,36.3069,36.3069,68344.0
2018-08-13 15:25:00,43.05,43.06,43.02,43.04,84424.0,36.3069,36.3153,36.2816,36.2985,84424.0
2018-08-13 15:30:00,43.04,43.04,42.98,42.99,37396.0,36.2985,36.2985,36.2479,36.2563,37396.0
2018-08-13 15:35:00,42.98,43.0,42.96,42.97,45260.0,36.2479,36.2647,36.231,36.2394,45260.0
2018-08-13 15:40:00,42.97,43.02,42.97,43.01,76272.0,36.2394,36.2816,36.2394,36.2732,76272.0
2018-08-13 15:45:00,43.01,43.01,42.95,42.95,115440.0,36.2732,36.2732,36.2226,36.2226,115440.0
2018-08-13 15:50:00,42.95,42.99,42.89,42.9,301056.0,36.2226,36.2563,36.172,36.1804,301056.0
2018-08-13 15:55:00,42.9,42.94,42.77,42.83,1028420.0,36.1804,36.2141,36.0708,36.1214,1028420.0
2018-08-14 09:30:00,42.87,42.97,42.82,42.95,92200.0,36.1551,36.2394,36.1129,36.2226,92200.0
2018-08-14 09:35:00,42.93,42.98,42.89,42.98,35944.0,36.2057,36.2479,36.172,36.2479,35944.0
2018-08-14 09:40:00,42.97,43.05,42.97,43.04,39972.0,36.2394,36.3069,36.2394,36.2985,39972.0
2018-08-14 09:45:00,43.04,43.11,43.01,43.11,42756.0,36.2985,36.3575,36.2732,36.3575,42756.0
2018-08-14 09:50:00,43.11,43.13,43.09,43.09,28472.0,36.3575,36.3744,36.3406,36.3406,28472.0
2018-08-14 09:55:00,43.1,43.1,43.08,43.08,23024.0,36.3491,36.3491,36.3322,36.3322,23024.0
2018-08-14 10:00:00,43.06,43.13,43.06,43.08,58668.0,36.3153,36.3744,36.3153,36.3322,58668.0
2018-08-14 10:05:00,43.08,43.09,43.01,43.01,16712.0,36.3322,36.3406,36.2732,36.2732,16712.0
2018-08-14 10:10:00,43.0,43.03,42.98,43.0,26468.0,36.2647,36.29,36.2479,36.2647,26468.0
2018-08-14 10:15:00,43.0,43.04,42.99,43.0,46668.0,36.2647,36.2985,36.2563,36.2647,46668.0
2018-08-14 10:20:00,43.0,43.08,42.99,43.07,50604.0,36.2647,36.3322,36.2563,36.3238,50604.0
2018-08-14 10:25:00,43.07,43.1,43.05,43.06,65456.0,36.3238,36.3491,36.3069,36.3153,65456.0
2018-08-14 10:30:00,43.06,43.06,43.01,43.01,31612.0,36.3153,36.3153,36.2732,36.2732,31612.0
2018-08-14 10:35:00,43.0,43.05,42.99,43.03,93744.0,36.2647,36.3069,36.2563,36.29,93744.0
2018-08-14 10:40:00,43.04,43.08,43.02,43.05,20700.0,36.2985,36.3322,36.2816,36.3069,20700.0
2018-08-14 10:45:00,43.05,43.08,43.02,43.03,36368.0,36.3069,36.3322,36.2816,36.29,36368.0
2018-08-14 10:50:00,43.02,43.06,43.01,43.06,23404.0,36.2816,36.3153,36.2732,36.3153,23404.0
2018-08-14 10:55:00,43.05,43.06,43.01,43.01,15180.0,36.3069,36.3153,36.2732,36.2732,15180.0
2018-08-14 11:00:00,43.01,43.04,42.99,43.01,31496.0,36.2732,36.2985,36.2563,36.2732,31496.0
2018-08-14 11:05:00,42.99,43.03,42.99,43.02,19484.0,36.2563,36.29,36.2563,36.2816,19484.0
2018-08-14 11:10:00,43.02,43.03,43.0,43.0,12400.0,36.2816,36.29,36.2647,36.2647,12400.0
2018-08-14 11:15:00,43.0,43.0,42.95,42.97,32140.0,36.2647,36.2647,36.2226,36.2394,32140.0
2018-08-14 11:20:00,42.96,42.97,42.92,42.97,45660.0,36.231,36.2394,36.1973,36.2394,45660.0
2018-08-14 11:25:00,42.97,42.97,42.93,42.94,14304.0,36.2394,36.2394,36.2057,36.2141,14304.0
2018-08-14 11:30:00,42.95,43.01,42.95,43.01,24992.0,36.2226,36.2732,36.2226,36.2732,24992.0
2018-08-14 11:35:00,43.0,43.01,42.98,43.01,17404.0,36.2647,36.2732,36.2479,36.2732,17404.0
2018-08-14 11:40:00,43.01,43.05,43.0,43.05,14660.0,36.2732,36.3069,36.2647,36.3069,14660.0
2018-08-14 11:45:00,43.06,43.07,43.02,43.03,36048.0,36.3153,36.3238,36.2816,36.29,36048.0
2018-08-14 11:50:00,43.03,43.05,43.01,43.04,13200.0,36.29,36.3069,36.2732,36.2985,13200.0
2018-08-14 11:55:00,43.04,43.08,43.03,43.07,13812.0,36.2985,36.3322,36.29,36.3238,13812.0
2018-08-14 12:00:00,43.08,43.09,43.06,43.07,29768.0,36.3322,36.3406,36.3153,36.3238,29768.0
2018-08-14 12:05:00,43.07,43.1,43.07,43.09,14476.0,36.3238,36.3491,36.3238,36.3406,14476.0
2018-08-14 12:10:00,43.09,43.1,43.05,43.05,17764.0,36.3406,36.3491,36.3069,36.3069,17764.0
2018-08-14 12:15:00,43.06,43.07,43.05,43.05,9940.0,36.3153,36.3238,36.3069,36.3069,9940.0
2018-08-14 12:20:00,43.05,43.05,43.02,43.02,7600.0,36.3069,36.3069,36.2816,36.2816,7600.0
2018-08-14 12:25:00,43.01,43.03,43.0,43.03,36948.0,36.2732,36.29,36.2647,36.29,36948.0
2018-08-14 12:30:00,43.02,43.03,43.01,43.03,10984.0,36.2816,36.29,36.2732,36.29,10984.0
2018-08-14 12:35:00,43.04,43.04,43.0,43.02,15500.0,36.2985,36.2985,36.2647,36.2816,15500.0
2018-08-14 12:40:00,43.02,43.06,43.02,43.05,11200.0,36.2816,36.3153,36.2816,36.3069,11200.0
2018-08-14 12:45:00,43.05,43.07,43.03,43.03,17480.0,36.3069,36.3238,36.29,36.29,17480.0
2018-08-14 12:50:00,43.02,43.03,43.01,43.02,20056.0,36.2816,36.29,36.2732,36.2816,20056.0
2018-08-14 12:55:00,43.0,43.01,42.98,43.01,28832.0,36.2647,36.2732,36.2479,36.2732,28832.0
2018-08-14 13:00:00,43.0,43.01,42.98,42.99,5676.0,36.2647,36.2732,36.2479,36.2563,5676.0
2018-08-14 13:05:00,42.99,43.02,42.99,43.02,14896.0,36.2563,36.2816,36.2563,36.2816,14896.0
2018-08-14 13:10:00,43.02,43.03,43.0,43.01,14292.0,36.2816,36.29,36.2647,36.2732,14292.0
2018-08-14 13:15:00,43.01,43.02,43.0,43.01,26132.0,36.2732,36.2816,36.2647,36.2732,26132.0
2018-08-14 13:20:00,43.01,43.01,43.0,43.0,4800.0,36.2732,36.2732,36.2647,36.2647,4800.0
2018-08-14 13:25:00,43.01,43.02,43.0,43.02,22720.0,36.2732,36.2816,36.2647,36.2816,22720.0
2018-08-14 13:30:00,43.01,43.01,43.0,43.0,12652.0,36.2732,36.2732,36.2647,36.2647,12652.0
2018-08-14 13:35:00,43.0,43.01,42.99,43.0,9788.0,36.2647,36.2732,36.2563,36.2647,9788.0
2018-08-14 13:40:00,43.01,43.01,42.99,43.0,15496.0,36.2732,36.2732,36.2563,36.2647,15496.0
2018-08-14 13:45:00,43.0,43.0,42.97,42.98,18292.0,36.2647,36.2647,36.2394,36.2479,18292.0
2018-08-14 13:50:00,42.99,43.0,42.96,42.97,42232.0,36.2563,36.2647,36.231,36.2394,42232.0
2018-08-14 13:55:00,42.96,42.99,42.96,42.98,51840.0,36.231,36.2563,36.231,36.2479,51840.0
2018-08-14 14:00:00,42.98,43.0,42.97,42.98,23100.0,36.2479,36.2647,36.2394,36.2479,23100.0
2018-08-14 14:05:00,42.99,43.02,42.99,43.01,35644.0,36.2563,36.2816,36.2563,36.2732,35644.0
2018-08-14 14:10:00,43.0,43.03,43.0,43.02,42604.0,36.2647,36.29,36.2647,36.2816,42604.0
2018-08-14 14:15:00,43.03,43.04,43.01,43.02,20440.0,36.29,36.2985,36.2732,36.2816,20440.0
2018-08-14 14:20:00,43.02,43.07,43.02,43.07,30700.0,36.2816,36.3238,36.2816,36.3238,30700.0
2018-08-14 14:25:00,43.04,43.04,43.02,43.02,4736.0,36.2985,36.2985,36.2816,36.2816,4736.0
2018-08-14 14:30:00,43.01,43.04,43.01,43.02,8400.0,36.2732,36.2985,36.2732,36.2816,8400.0
2018-08-14 14:35:00,43.02,43.04,43.02,43.02,8712.0,36.2816,36.2985,36.2816,36.2816,8712.0
2018-08-14 14:40:00,43.02,43.04,43.02,43.02,5600.0,36.2816,36.2985,36.2816,36.2816,5600.0
2018-08-14 14:45:00,43.02,43.03,43.01,43.01,5600.0,36.2816,36.29,36.2732,36.2732,5600.0
2018-08-14 14:50:00,43.01,43.02,43.0,43.02,14248.0,36.2732,36.2816,36.2647,36.2816,14248.0
2018-08-14 14:55:00,43.02,43.02,43.01,43.01,12728.0,36.2816,36.2816,36.2732,36.2732,12728.0
2018-08-14 15:00:00,43.01,43.03,43.0,43.01,22604.0,36.2732,36.29,36.2647,36.2732,22604.0
2018-08-14 15:05:00,43.01,43.01,43.0,43.01,10648.0,36.2732,36.2732,36.2647,36.2732,10648.0
2018-08-14 15:10:00,43.01,43.02,42.99,42.99,39348.0,36.2732,36.2816,36.2563,36.2563,39348.0
2018-08-14 15:15:00,43.01,43.01,42.99,43.0,39816.0,36.2732,36.2732,36.2563,36.2647,39816.0
2018-08-14 15:20:00,42.99,42.99,42.97,42.97,21128.0,36.2563,36.2563,36.2394,36.2394,21128.0
2018-08-14 15:25:00,42.97,42.98,42.95,42.97,26112.0,36.2394,36.2479,36.2226,36.2394,26112.0
2018-08-14 15:30:00,42.97,43.0,42.96,42.97,27524.0,36.2394,36.2647,36.231,36.2394,27524.0
2018-08-14 15:35:00,42.97,42.99,42.96,42.98,22300.0,36.2394,36.2563,36.231,36.2479,22300.0
2018-08-14 15:40:00,42.97,43.01,42.97,42.97,31316.0,36.2394,36.2732,36.2394,36.2394,31316.0
2018-08-14 15:45:00,42.96,42.98,42.95,42.97,49776.0,36.231,36.2479,36.2226,36.2394,49776.0
2018-08-14 15:50:00,42.98,42.99,42.95,42.98,71896.0,36.2479,36.2563,36.2226,36.2479,71896.0
2018-08-14 15:55:00,42.98,43.02,42.98,42.99,212984.0,36.2479,36.2816,36.2479,36.2563,212984.0
2018-08-15 09:30:00,43.08,43.23,43.01,43.22,128592.0,36.3322,36.4587,36.2732,36.4503,128592.0
2018-08-15 09:35:00,43.19,43.2,43.05,43.09,70416.0,36.425,36.4334,36.3069,36.3406,70416.0
2018-08-15 09:40:00,43.12,43.16,43.04,43.12,48320.0,36.3659,36.3997,36.2985,36.3659,48320.0
2018-08-15 09:45:00,43.11,43.22,43.1,43.17,51728.0,36.3575,36.4503,36.3491,36.4081,51728.0
2018-08-15 09:50:00,43.15,43.19,43.15,43.17,29796.0,36.3912,36.425,36.3912,36.4081,29796.0
2018-08-15 09:55:00,43.19,43.22,43.13,43.21,36820.0,36.425,36.4503,36.3744,36.4419,36820.0
2018-08-15 10:00:00,43.23,43.3,43.2,43.21,88556.0,36.4587,36.5178,36.4334,36.4419,88556.0
2018-08-15 10:05:00,43.22,43.23,43.15,43.2,105764.0,36.4503,36.4587,36.3912,36.4334,105764.0
2018-08-15 10:10:00,43.19,43.26,43.18,43.2,112372.0,36.425,36.484,36.4165,36.4334,112372.0
2018-08-15 10:15:00,43.21,43.31,43.2,43.29,67444.0,36.4419,36.5262,36.4334,36.5093,67444.0
2018-08-15 10:20:00,43.3,43.37,43.3,43.35,32928.0,36.5178,36.5768,36.5178,36.5599,32928.0
2018-08-15 10:25:00,43.37,43.42,43.36,43.42,37500.0,36.5768,36.619,36.5684,36.619,37500.0
2018-08-15 10:30:00,43.42,43.48,43.4,43.42,52892.0,36.619,36.6696,36.6021,36.619,52892.0
2018-08-15 10:35:00,43.42,43.47,43.39,43.4,30252.0,36.619,36.6611,36.5937,36.6021,30252.0
2018-08-15 10:40:00,43.4,43.4,43.35,43.36,36592.0,36.6021,36.6021,36.5599,36.5684,36592.0
2018-08-15 10:45:00,43.36,43.38,43.3,43.32,65872.0,36.5684,36.5852,36.5178,36.5346,65872.0
2018-08-15 10:50:00,43.33,43.41,43.32,43.38,32164.0,36.5431,36.6105,36.5346,36.5852,32164.0
2018-08-15 10:55:00,43.41,43.45,43.39,43.44,29668.0,36.6105,36.6443,36.5937,36.6358,29668.0
2018-08-15 11:00:00,43.44,43.45,43.38,43.41,26172.0,36.6358,36.6443,36.5852,36.6105,26172.0
2018-08-15 11:05:00,43.44,43.45,43.41,43.43,26448.0,36.6358,36.6443,36.6105,36.6274,26448.0
2018-08-15 11:10:00,43.43,43.43,43.36,43.37,34956.0,36.6274,36.6274,36.5684,36.5768,34956.0
2018-08-15 11:15:00,43.38,43.39,43.35,43.37,29600.0,36.5852,36.5937,36.5599,36.5768,29600.0
2018-08-15 11:20:00,43.36,43.4,43.34,43.38,34804.0,36.5684,36.6021,36.5515,36.5852,34804.0
2018-08-15 11:25:00,43.38,43.4,43.34,43.34,63564.0,36.5852,36.6021,36.5515,36.5515,63564.0
2018-08-15 11:30:00,43.34,43.37,43.34,43.34,40904.0,36.5515,36.5768,36.5515,36.5515,40904.0
2018-08-15 11:35:00,43.34,43.34,43.28,43.32,18824.0,36.5515,36.5515,36.5009,36.5346,18824.0
2018-08-15 11:40:00,43.32,43.33,43.3,43.32,46564.0,36.5346,36.5431,36.5178,36.5346,46564.0
2018-08-15 11:45:00,43.32,43.32,43.26,43.27,66696.0,36.5346,36.5346,36.484,36.4925,66696.0
2018-08-15 11:50:00,43.27,43.35,43.26,43.33,50408.0,36.4925,36.5599,36.484,36.5431,50408.0
2018-08-15 11:55:00,43.32,43.32,43.3,43.32,13596.0,36.5346,36.5346,36.5178,36.5346,13596.0
2018-08-15 12:00:00,43.33,43.33,43.3,43.32,21652.0,36.5431,36.5431,36.5178,36.5346,21652.0
2018-08-15 12:05:00,43.33,43.35,43.3,43.32,21992.0,36.5431,36.5599,36.5178,36.5346,21992.0
2018-08-15 12:10:00,43.31,43.33,43.29,43.3,19828.0,36.5262,36.5431,36.5093,36.5178,19828.0
2018-08-15 12:15:00,43.3,43.33,43.28,43.33,18996.0,36.5178,36.5431,36.5009,36.5431,18996.0
2018-08-15 12:20:00,43.32,43.33,43.3,43.31,13336.0,36.5346,36.5431,36.5178,36.5262,13336.0
2018-08-15 12:25:00,43.31,43.33,43.28,43.33,20816.0,36.5262,36.5431,36.5009,36.5431,20816.0
2018-08-15 12:30:00,43.32,43.33,43.27,43.28,20964.0,36.5346,36.5431,36.4925,36.5009,20964.0
2018-08-15 12:35:00,43.28,43.29,43.23,43.25,42276.0,36.5009,36.5093,36.4587,36.4756,42276.0
2018-08-15 12:40:00,43.25,43.27,43.24,43.25,32848.0,36.4756,36.4925,36.4672,36.4756,32848.0
2018-08-15 12:45:00,43.25,43.29,43.24,43.28,37320.0,36.4756,36.5093,36.4672,36.5009,37320.0
2018-08-15 12:50:00,43.27,43.27,43.22,43.24,16128.0,36.4925,36.4925,36.4503,36.4672,16128.0
2018-08-15 12:55:00,43.21,43.23,43.16,43.17,44700.0,36.4419,36.4587,36.3997,36.4081,44700.0
2018-08-15 13:00:00,43.17,43.17,43.13,43.13,31484.0,36.4081,36.4081,36.3744,36.3744,31484.0
2018-08-15 13:05:00,43.14,43.15,43.13,43.15,11904.0,36.3828,36.3912,36.3744,36.3912,11904.0
2018-08-15 13:10:00,43.15,43.15,43.13,43.14,77928.0,36.3912,36.3912,36.3744,36.3828,77928.0
2018-08-15 13:15:00,43.15,43.22,43.14,43.21,71260.0,36.3912,36.4503,36.3828,36.4419,71260.0
2018-08-15 13:20:00,43.21,43.22,43.15,43.16,22552.0,36.4419,36.4503,36.3912,36.3997,22552.0
2018-08-15 13:25:00,43.18,43.19,43.14,43.16,29572.0,36.4165,36.425,36.3828,36.3997,29572.0
2018-08-15 13:30:00,43.16,43.17,43.13,43.14,17700.0,36.3997,36.4081,36.3744,36.3828,17700.0
2018-08-15 13:35:00,43.14,43.18,43.13,43.18,44164.0,36.3828,36.4165,36.3744,36.4165,44164.0
2018-08-15 13:40:00,43.19,43.27,43.19,43.25,24336.0,36.425,36.4925,36.425,36.4756,24336.0
2018-08-15 13:45:00,43.24,43.27,43.24,43.26,21320.0,36.4672,36.4925,36.4672,36.484,21320.0
2018-08-15 13:50:00,43.26,43.26,43.22,43.22,21620.0,36.484,36.484,36.4503,36.4503,21620.0
2018-08-15 13:55:00,43.22,43.23,43.19,43.23,30380.0,36.4503,36.4587,36.425,36.4587,30380.0
2018-08-15 14:00:00,43.23,43.23,43.15,43.16,36560.0,36.4587,36.4587,36.3912,36.3997,36560.0
2018-08-15 14:05:00,43.15,43.19,43.14,43.19,18268.0,36.3912,36.425,36.3828,36.425,18268.0
2018-08-15 14:10:00,43.19,43.22,43.18,43.21,21600.0,36.425,36.4503,36.4165,36.4419,21600.0
2018-08-15 14:15:00,43.21,43.23,43.21,43.21,21960.0,36.4419,36.4587,36.4419,36.4419,21960.0
2018-08-15 14:20:00,43.21,43.24,43.2,43.22,28144.0,36.4419,36.4672,36.4334,36.4503,28144.0
2018-08-15 14:25:00,43.22,43.22,43.17,43.19,21820.0,36.4503,36.4503,36.4081,36.425,21820.0
2018-08-15 14:30:00,43.19,43.2,43.16,43.18,37252.0,36.425,36.4334,36.3997,36.4165,37252.0
2018-08-15 14:35:00,43.18,43.2,43.15,43.15,30740.0,36.4165,36.4334,36.3912,36.3912,30740.0
2018-08-15 14:40:00,43.15,43.15,43.1,43.1,53392.0,36.3912,36.3912,36.3491,36.3491,53392.0
2018-08-15 14:45:00,43.11,43.11,43.06,43.07,27464.0,36.3575,36.3575,36.3153,36.3238,27464.0
2018-08-15 14:50:00,43.07,43.09,43.05,43.05,38060.0,36.3238,36.3406,36.3069,36.3069,38060.0
2018-08-15 14:55:00,43.06,43.12,43.05,43.1,20872.0,36.3153,36.3659,36.3069,36.3491,20872.0
2018-08-15 15:00:00,43.11,43.17,43.11,43.17,27248.0,36.3575,36.4081,36.3575,36.4081,27248.0
2018-08-15 15:05:00,43.16,43.16,43.13,43.15,40048.0,36.3997,36.3997,36.3744,36.3912,40048.0
2018-08-15 15:10:00,43.15,43.16,43.12,43.12,24020.0,36.3912,36.3997,36.3659,36.3659,24020.0
2018-08-15 15:15:00,43.12,43.14,43.12,43.13,28080.0,36.3659,36.3828,36.3659,36.3744,28080.0
2018-08-15 15:20:00,43.13,43.14,43.1,43.12,21604.0,36.3744,36.3828,36.3491,36.3659,21604.0
2018-08-15 15:25:00,43.11,43.12,43.09,43.12,28700.0,36.3575,36.3659,36.3406,36.3659,28700.0
2018-08-15 15:30:00,43.12,43.16,43.12,43.13,54896.0,36.3659,36.3997,36.3659,36.3744,54896.0
2018-08-15 15:35:00,43.13,43.21,43.13,43.16,45720.0,36.3744,36.4419,36.3744,36.3997,45720.0
2018-08-15 15:40:00,43.16,43.17,43.12,43.12,46020.0,36.3997,36.4081,36.3659,36.3659,46020.0
2018-08-15 15:45:00,43.12,43.17,43.11,43.16,223896.0,36.3659,36.4081,36.3575,36.3997,223896.0
2018-08-15 15:50:00,43.16,43.21,43.14,43.21,94476.0,36.3997,36.4419,36.3828,36.4419,94476.0
2018-08-15 15:55:00,43.21,43.28,43.16,43.2,550944.0,36.4419,36.5009,36.3997,36.4334,550944.0
2018-08-16 09:30:00,43.14,43.15,42.97,43.02,92924.0,36.3828,36.3912,36.2394,36.2816,92924.0
2018-08-16 09:35:00,43.02,43.18,43.02,43.15,41252.0,36.2816,36.4165,36.2816,36.3912,41252.0
2018-08-16 09:40:00,43.15,43.22,43.1,43.21,29404.0,36.3912,36.4503,36.3491,36.4419,29404.0
2018-08-16 09:45:00,43.22,43.24,43.15,43.19,33200.0,36.4503,36.4672,36.3912,36.425,33200.0
2018-08-16 09:50:00,43.18,43.23,43.1,43.22,56172.0,36.4165,36.4587,36.3491,36.4503,56172.0
2018-08-16 09:55:00,43.21,43.26,43.18,43.26,104316.0,36.4419,36.484,36.4165,36.484,104316.0
2018-08-16 10:00:00,43.25,43.27,43.22,43.22,40432.0,36.4756,36.4925,36.4503,36.4503,40432.0
2018-08-16 10:05:00,43.22,43.23,43.16,43.19,16356.0,36.4503,36.4587,36.3997,36.425,16356.0
2018-08-16 10:10:00,43.17,43.18,43.11,43.15,35560.0,36.4081,36.4165,36.3575,36.3912,35560.0
2018-08-16 10:15:00,43.15,43.23,43.14,43.2,165908.0,36.3912,36.4587,36.3828,36.4334,165908.0
2018-08-16 10:20:00,43.19,43.23,43.19,43.19,48584.0,36.425,36.4587,36.425,36.425,48584.0
2018-08-16 10:25:00,43.22,43.29,43.21,43.24,22972.0,36.4503,36.5093,36.4419,36.4672,22972.0
2018-08-16 10:30:00,43.24,43.29,43.23,43.29,25412.0,36.4672,36.5093,36.4587,36.5093,25412.0
2018-08-16 10:35:00,43.29,43.3,43.26,43.27,33964.0,36.5093,36.5178,36.484,36.4925,33964.0
2018-08-16 10:40:00,43.28,43.32,43.28,43.31,21008.0,36.5009,36.5346,36.5009,36.5262,21008.0
2018-08-16 10:45:00,43.31,43.37,43.3,43.37,24808.0,36.5262,36.5768,36.5178,36.5768,24808.0
2018-08-16 10:50:00,43.37,43.38,43.32,43.33,91352.0,36.5768,36.5852,36.5346,36.5431,91352.0
2018-08-16 10:55:00,43.34,43.35,43.31,43.31,22804.0,36.5515,36.5599,36.5262,36.5262,22804.0
2018-08-16 11:00:00,43.32,43.33,43.27,43.3,53648.0,36.5346,36.5431,36.4925,36.5178,53648.0
2018-08-16 11:05:00,43.3,43.32,43.28,43.3,31600.0,36.5178,36.5346,36.5009,36.5178,31600.0
2018-08-16 11:10:00,43.28,43.35,43.27,43.35,29592.0,36.5009,36.5599,36.4925,36.5599,29592.0
2018-08-16 11:15:00,43.35,43.35,43.29,43.29,39920.0,36.5599,36.5599,36.5093,36.5093,39920.0
2018-08-16 11:20:00,43.28,43.35,43.27,43.34,26104.0,36.5009,36.5599,36.4925,36.5515,26104.0
2018-08-16 11:25:00,43.34,43.42,43.34,43.42,23840.0,36.5515,36.619,36.5515,36.619,23840.0
2018-08-16 11:30:00,43.41,43.47,43.41,43.44,33780.0,36.6105,36.6611,36.6105,36.6358,33780.0
2018-08-16 11:35:00,43.44,43.45,43.41,43.41,39048.0,36.6358,36.6443,36.6105,36.6105,39048.0
2018-08-16 11:40:00,43.41,43.45,43.4,43.43,21996.0,36.6105,36.6443,36.6021,36.6274,21996.0
2018-08-16 11:45:00,43.42,43.43,43.38,43.4,86224.0,36.619,36.6274,36.5852,36.6021,86224.0
2018-08-16 11:50:00,43.4,43.47,43.4,43.46,25064.0,36.6021,36.6611,36.6021,36.6527,25064.0
2018-08-16 11:55:00,43.47,43.49,43.46,43.49,38420.0,36.6611,36.678,36.6527,36.678,38420.0
2018-08-16 12:00:00,43.49,43.52,43.47,43.52,45184.0,36.678,36.7033,36.6611,36.7033,45184.0
2018-08-16 12:05:00,43.52,43.55,43.52,43.53,17128.0,36.7033,36.7286,36.7033,36.7117,17128.0
2018-08-16 12:10:00,43.53,43.55,43.53,43.55,36692.0,36.7117,36.7286,36.7117,36.7286,36692.0
2018-08-16 12:15:00,43.56,43.56,43.49,43.5,19612.0,36.737,36.737,36.678,36.6864,19612.0
2018-08-16 12:20:00,43.5,43.52,43.49,43.51,30800.0,36.6864,36.7033,36.678,36.6949,30800.0
2018-08-16 12:25:00,43.52,43.53,43.51,43.53,35588.0,36.7033,36.7117,36.6949,36.7117,35588.0
2018-08-16 12:30:00,43.53,43.57,43.53,43.57,22472.0,36.7117,36.7455,36.7117,36.7455,22472.0
2018-08-16 12:35:00,43.57,43.6,43.56,43.6,22372.0,36.7455,36.7708,36.737,36.7708,22372.0
2018-08-16 12:40:00,43.6,43.6,43.56,43.56,46380.0,36.7708,36.7708,36.737,36.737,46380.0
2018-08-16 12:45:00,43.57,43.59,43.56,43.56,24324.0,36.7455,36.7623,36.737,36.737,24324.0
2018-08-16 12:50:00,43.56,43.56,43.53,43.55,16532.0,36.737,36.737,36.7117,36.7286,16532.0
2018-08-16 12:55:00,43.54,43.58,43.54,43.58,10992.0,36.7202,36.7539,36.7202,36.7539,10992.0
2018-08-16 13:00:00,43.58,43.58,43.56,43.56,26616.0,36.7539,36.7539,36.737,36.737,26616.0
2018-08-16 13:05:00,43.55,43.58,43.55,43.58,13800.0,36.7286,36.7539,36.7286,36.7539,13800.0
2018-08-16 13:10:00,43.57,43.58,43.54,43.56,14204.0,36.7455,36.7539,36.7202,36.737,14204.0
2018-08-16 13:15:00,43.57,43.58,43.56,43.57,12684.0,36.7455,36.7539,36.737,36.7455,12684.0
2018-08-16 13:20:00,43.56,43.62,43.56,43.62,61676.0,36.737,36.7876,36.737,36.7876,61676.0
2018-08-16 13:25:00,43.62,43.62,43.6,43.61,39992.0,36.7876,36.7876,36.7708,36.7792,39992.0
2018-08-16 13:30:00,43.62,43.63,43.6,43.6,46924.0,36.7876,36.7961,36.7708,36.7708,46924.0
2018-08-16 13:35:00,43.6,43.63,43.6,43.62,44972.0,36.7708,36.7961,36.7708,36.7876,44972.0
2018-08-16 13:40:00,43.62,43.63,43.59,43.59,37620.0,36.7876,36.7961,36.7623,36.7623,37620.0
2018-08-16 13:45:00,43.58,43.62,43.57,43.62,37004.0,36.7539,36.7876,36.7455,36.7876,37004.0
2018-08-16 13:50:00,43.62,43.63,43.6,43.61,19924.0,36.7876,36.7961,36.7708,36.7792,19924.0
2018-08-16 13:55:00,43.6,43.61,43.56,43.57,21288.0,36.7708,36.7792,36.737,36.7455,21288.0
2018-08-16 14:00:00,43.56,43.56,43.52,43.52,38148.0,36.737,36.737,36.7033,36.7033,38148.0
2018-08-16 14:05:00,43.53,43.59,43.52,43.59,51688.0,36.7117,36.7623,36.7033,36.7623,51688.0
2018-08-16 14:10:00,43.6,43.6,43.59,43.59,42872.0,36.7708,36.7708,36.7623,36.7623,42872.0
2018-08-16 14:15:00,43.6,43.63,43.6,43.63,27960.0,36.7708,36.7961,36.7708,36.7961,27960.0
2018-08-16 14:20:00,43.63,43.63,43.6,43.61,22120.0,36.7961,36.7961,36.7708,36.7792,22120.0
2018-08-16 14:25:00,43.62,43.65,43.61,43.65,38560.0,36.7876,36.8129,36.7792,36.8129,38560.0
2018-08-16 14:30:00,43.64,43.65,43.63,43.64,27364.0,36.8045,36.8129,36.7961,36.8045,27364.0
2018-08-16 14:35:00,43.65,43.68,43.63,43.68,62644.0,36.8129,36.8382,36.7961,36.8382,62644.0
2018-08-16 14:40:00,43.68,43.71,43.67,43.7,44404.0,36.8382,36.8635,36.8298,36.8551,44404.0
2018-08-16 14:45:00,43.7,43.71,43.65,43.67,51800.0,36.8551,36.8635,36.8129,36.8298,51800.0
2018-08-16 14:50:00,43.67,43.67,43.63,43.66,61448.0,36.8298,36.8298,36.7961,36.8214,61448.0
2018-08-16 14:55:00,43.66,43.7,43.66,43.68,45748.0,36.8214,36.8551,36.8214,36.8382,45748.0
2018-08-16 15:00:00,43.69,43.71,43.67,43.71,54788.0,36.8467,36.8635,36.8298,36.8635,54788.0
2018-08-16 15:05:00,43.72,43.72,43.68,43.7,64692.0,36.872,36.872,36.8382,36.8551,64692.0
2018-08-16 15:10:00,43.7,43.73,43.68,43.73,67008.0,36.8551,36.8804,36.8382,36.8804,67008.0
2018-08-16 15:15:00,43.73,43.75,43.71,43.71,83796.0,36.8804,36.8973,36.8635,36.8635,83796.0
2018-08-16 15:20:00,43.71,43.76,43.7,43.76,93004.0,36.8635,36.9057,36.8551,36.9057,93004.0
2018-08-16 15:25:00,43.76,43.77,43.71,43.72,43812.0,36.9057,36.9141,36.8635,36.872,43812.0
2018-08-16 15:30:00,43.72,43.73,43.7,43.72,80768.0,36.872,36.8804,36.8551,36.872,80768.0
2018-08-16 15:35:00,43.71,43.71,43.66,43.67,61140.0,36.8635,36.8635,36.8214,36.8298,61140.0
2018-08-16 15:40:00,43.66,43.68,43.65,43.68,67432.0,36.8214,36.8382,36.8129,36.8382,67432.0
2018-08-16 15:45:00,43.68,43.69,43.65,43.69,87840.0,36.8382,36.8467,36.8129,36.8467,87840.0
2018-08-16 15:50:00,43.69,43.69,43.6,43.61,132680.0,36.8467,36.8467,36.7708,36.7792,132680.0
2018-08-16 15:55:00,43.62,43.71,43.62,43.7,375116.0,36.7876,36.8635,36.7876,36.8551,375116.0
2018-08-17 09:30:00,43.77,43.81,43.66,43.66,298368.0,36.9141,36.9479,36.8214,36.8214,298368.0
2018-08-17 09:35:00,43.64,43.68,43.55,43.59,21600.0,36.8045,36.8382,36.7286,36.7623,21600.0
2018-08-17 09:40:00,43.6,43.65,43.52,43.59,19552.0,36.7708,36.8129,36.7033,36.7623,19552.0
2018-08-17 09:45:00,43.65,43.7,43.55,43.55,26452.0,36.8129,36.8551,36.7286,36.7286,26452.0
2018-08-17 09:50:00,43.52,43.6,43.49,43.55,54172.0,36.7033,36.7708,36.678,36.7286,54172.0
2018-08-17 09:55:00,43.59,43.6,43.47,43.48,13300.0,36.7623,36.7708,36.6611,36.6696,13300.0
2018-08-17 10:00:00,43.49,43.52,43.46,43.51,24552.0,36.678,36.7033,36.6527,36.6949,24552.0
2018-08-17 10:05:00,43.5,43.59,43.5,43.55,56284.0,36.6864,36.7623,36.6864,36.7286,56284.0
2018-08-17 10:10:00,43.57,43.62,43.55,43.56,17712.0,36.7455,36.7876,36.7286,36.737,17712.0
2018-08-17 10:15:00,43.56,43.63,43.55,43.62,82048.0,36.737,36.7961,36.7286,36.7876,82048.0
2018-08-17 10:20:00,43.6,43.69,43.6,43.69,30860.0,36.7708,36.8467,36.7708,36.8467,30860.0
2018-08-17 10:25:00,43.7,43.74,43.67,43.71,36136.0,36.8551,36.8888,36.8298,36.8635,36136.0
2018-08-17 10:30:00,43.7,43.73,43.65,43.65,56240.0,36.8551,36.8804,36.8129,36.8129,56240.0
2018-08-17 10:35:00,43.65,43.71,43.6,43.69,81152.0,36.8129,36.8635,36.7708,36.8467,81152.0
2018-08-17 10:40:00,43.69,43.76,43.69,43.74,47348.0,36.8467,36.9057,36.8467,36.8888,47348.0
2018-08-17 10:45:00,43.75,43.81,43.74,43.78,68604.0,36.8973,36.9479,36.8888,36.9226,68604.0
2018-08-17 10:50:00,43.78,43.86,43.77,43.86,37404.0,36.9226,36.99,36.9141,36.99,37404.0
2018-08-17 10:55:00,43.86,43.91,43.84,43.88,41144.0,36.99,37.0322,36.9732,37.0069,41144.0
2018-08-17 11:00:00,43.88,43.88,43.8,43.84,104040.0,37.0069,37.0069,36.9394,36.9732,104040.0
2018-08-17 11:05:00,43.85,43.86,43.81,43.82,14088.0,36.9816,36.99,36.9479,36.9563,14088.0
2018-08-17 11:10:00,43.81,43.87,43.81,43.81,32376.0,36.9479,36.9985,36.9479,36.9479,32376.0
2018-08-17 11:15:00,43.8,43.85,43.79,43.81,21852.0,36.9394,36.9816,36.931,36.9479,21852.0
2018-08-17 11:20:00,43.8,43.84,43.76,43.81,23688.0,36.9394,36.9732,36.9057,36.9479,23688.0
2018-08-17 11:25:00,43.8,43.81,43.78,43.79,19216.0,36.9394,36.9479,36.9226,36.931,19216.0
2018-08-17 11:30:00,43.8,43.81,43.75,43.75,14584.0,36.9394,36.9479,36.8973,36.8973,14584.0
2018-08-17 11:35:00,43.73,43.79,43.73,43.77,14988.0,36.8804,36.931,36.8804,36.9141,14988.0
2018-08-17 11:40:00,43.77,43.79,43.76,43.77,20864.0,36.9141,36.931,36.9057,36.9141,20864.0
2018-08-17 11:45:00,43.77,43.81,43.77,43.77,18788.0,36.9141,36.9479,36.9141,36.9141,18788.0
2018-08-17 11:50:00,43.78,43.78,43.73,43.73,23728.0,36.9226,36.9226,36.8804,36.8804,23728.0
2018-08-17 11:55:00,43.73,43.74,43.69,43.73,45892.0,36.8804,36.8888,36.8467,36.8804,45892.0
2018-08-17 12:00:00,43.73,43.79,43.73,43.74,16532.0,36.8804,36.931,36.8804,36.8888,16532.0
2018-08-17 12:05:00,43.74,43.79,43.74,43.79,11680.0,36.8888,36.931,36.8888,36.931,11680.0
2018-08-17 12:10:00,43.79,43.79,43.76,43.78,22408.0,36.931,36.931,36.9057,36.9226,22408.0
2018-08-17 12:15:00,43.78,43.81,43.77,43.79,12316.0,36.9226,36.9479,36.9141,36.931,12316.0
2018-08-17 12:20:00,43.79,43.82,43.75,43.75,15512.0,36.931,36.9563,36.8973,36.8973,15512.0
2018-08-17 12:25:00,43.74,43.77,43.74,43.75,17036.0,36.8888,36.9141,36.8888,36.8973,17036.0
2018-08-17 12:30:00,43.75,43.77,43.74,43.77,21756.0,36.8973,36.9141,36.8888,36.9141,21756.0
2018-08-17 12:35:00,43.75,43.76,43.74,43.75,11240.0,36.8973,36.9057,36.8888,36.8973,11240.0
2018-08-17 12:40:00,43.75,43.75,43.7,43.71,15120.0,36.8973,36.8973,36.8551,36.8635,15120.0
2018-08-17 12:45:00,43.7,43.71,43.67,43.68,32944.0,36.8551,36.8635,36.8298,36.8382,32944.0
2018-08-17 12:50:00,43.69,43.73,43.68,43.73,21644.0,36.8467,36.8804,36.8382,36.8804,21644.0
2018-08-17 12:55:00,43.72,43.74,43.71,43.74,45164.0,36.872,36.8888,36.8635,36.8888,45164.0
2018-08-17 13:00:00,43.75,43.76,43.73,43.75,24312.0,36.8973,36.9057,36.8804,36.8973,24312.0
2018-08-17 13:05:00,43.77,43.77,43.74,43.75,57196.0,36.9141,36.9141,36.8888,36.8973,57196.0
2018-08-17 13:10:00,43.77,43.82,43.76,43.81,70224.0,36.9141,36.9563,36.9057,36.9479,70224.0
2018-08-17 13:15:00,43.81,43.81,43.77,43.78,18592.0,36.9479,36.9479,36.9141,36.9226,18592.0
2018-08-17 13:20:00,43.79,43.81,43.79,43.8,15012.0,36.931,36.9479,36.931,36.9394,15012.0
2018-08-17 13:25:00,43.79,43.8,43.78,43.78,15072.0,36.931,36.9394,36.9226,36.9226,15072.0
2018-08-17 13:30:00,43.79,43.8,43.76,43.76,38456.0,36.931,36.9394,36.9057,36.9057,38456.0
2018-08-17 13:35:00,43.76,43.76,43.74,43.75,34396.0,36.9057,36.9057,36.8888,36.8973,34396.0
2018-08-17 13:40:00,43.75,43.8,43.75,43.79,45080.0,36.8973,36.9394,36.8973,36.931,45080.0
2018-08-17 13:45:00,43.79,43.81,43.77,43.79,17740.0,36.931,36.9479,36.9141,36.931,17740.0
2018-08-17 13:50:00,43.78,43.8,43.77,43.77,14944.0,36.9226,36.9394,36.9141,36.9141,14944.0
2018-08-17 13:55:00,43.77,43.83,43.77,43.8,23404.0,36.9141,36.9647,36.9141,36.9394,23404.0
2018-08-17 14:00:00,43.8,43.88,43.8,43.88,36148.0,36.9394,37.0069,36.9394,37.0069,36148.0
2018-08-17 14:05:00,43.87,43.88,43.83,43.84,29116.0,36.9985,37.0069,36.9647,36.9732,29116.0
2018-08-17 14:10:00,43.83,43.83,43.77,43.78,7600.0,36.9647,36.9647,36.9141,36.9226,7600.0
2018-08-17 14:15:00,43.79,43.79,43.73,43.74,37116.0,36.931,36.931,36.8804,36.8888,37116.0
2018-08-17 14:20:00,43.74,43.77,43.73,43.74,39512.0,36.8888,36.9141,36.8804,36.8888,39512.0
2018-08-17 14:25:00,43.72,43.76,43.72,43.75,14192.0,36.872,36.9057,36.872,36.8973,14192.0
2018-08-17 14:30:00,43.76,43.8,43.75,43.79,17472.0,36.9057,36.9394,36.8973,36.931,17472.0
2018-08-17 14:35:00,43.8,43.82,43.78,43.79,17364.0,36.9394,36.9563,36.9226,36.931,17364.0
2018-08-17 14:40:00,43.79,43.8,43.77,43.79,15676.0,36.931,36.9394,36.9141,36.931,15676.0
2018-08-17 14:45:00,43.77,43.78,43.74,43.77,27388.0,36.9141,36.9226,36.8888,36.9141,27388.0
2018-08-17 14:50:00,43.77,43.79,43.76,43.77,20844.0,36.9141,36.931,36.9057,36.9141,20844.0
2018-08-17 14:55:00,43.77,43.81,43.77,43.8,23832.0,36.9141,36.9479,36.9141,36.9394,23832.0
2018-08-17 15:00:00,43.79,43.81,43.77,43.8,30688.0,36.931,36.9479,36.9141,36.9394,30688.0
2018-08-17 15:05:00,43.81,43.82,43.77,43.77,17504.0,36.9479,36.9563,36.9141,36.9141,17504.0
2018-08-17 15:10:00,43.77,43.8,43.77,43.79,15008.0,36.9141,36.9394,36.9141,36.931,15008.0
2018-08-17 15:15:00,43.77,43.78,43.77,43.77,24556.0,36.9141,36.9226,36.9141,36.9141,24556.0
2018-08-17 15:20:00,43.77,43.8,43.76,43.79,25288.0,36.9141,36.9394,36.9057,36.931,25288.0
2018-08-17 15:25:00,43.8,43.8,43.78,43.78,27248.0,36.9394,36.9394,36.9226,36.9226,27248.0
2018-08-17 15:30:00,43.79,43.79,43.77,43.78,21628.0,36.931,36.931,36.9141,36.9226,21628.0
2018-08-17 15:35:00,43.79,43.79,43.74,43.76,36628.0,36.931,36.931,36.8888,36.9057,36628.0
2018-08-17 15:40:00,43.76,43.78,43.74,43.77,33200.0,36.9057,36.9226,36.8888,36.9141,33200.0
2018-08-17 15:45:00,43.77,43.79,43.76,43.78,73948.0,36.9141,36.931,36.9057,36.9226,73948.0
2018-08-17 15:50:00,43.77,43.78,43.75,43.78,58240.0,36.9141,36.9226,36.8973,36.9226,58240.0
2018-08-17 15:55:00,43.78,43.81,43.77,43.79,275872.0,36.9226,36.9479,36.9141,36.931,275872.0
2018-08-20 09:30:00,43.79,43.9,43.68,43.7,90068.0,36.931,37.0238,36.8382,36.8551,90068.0
2018-08-20 09:35:00,43.67,43.67,43.57,43.57,27752.0,36.8298,36.8298,36.7455,36.7455,27752.0
2018-08-20 09:40:00,43.58,43.7,43.58,43.64,5600.0,36.7539,36.8551,36.7539,36.8045,5600.0
2018-08-20 09:45:00,43.68,43.8,43.68,43.76,13780.0,36.8382,36.9394,36.8382,36.9057,13780.0
2018-08-20 09:50:00,43.76,43.81,43.74,43.75,16292.0,36.9057,36.9479,36.8888,36.8973,16292.0
2018-08-20 09:55:00,43.74,43.77,43.69,43.69,8580.0,36.8888,36.9141,36.8467,36.8467,8580.0
2018-08-20 10:00:00,43.7,43.7,43.64,43.66,76188.0,36.8551,36.8551,36.8045,36.8214,76188.0
2018-08-20 10:05:00,43.67,43.69,43.64,43.64,23116.0,36.8298,36.8467,36.8045,36.8045,23116.0
2018-08-20 10:10:00,43.66,43.72,43.66,43.71,62616.0,36.8214,36.872,36.8214,36.8635,62616.0
2018-08-20 10:15:00,43.71,43.75,43.69,43.75,199912.0,36.8635,36.8973,36.8467,36.8973,199912.0
2018-08-20 10:20:00,43.75,43.8,43.74,43.76,191032.0,36.8973,36.9394,36.8888,36.9057,191032.0
2018-08-20 10:25:00,43.75,43.78,43.73,43.76,56400.0,36.8973,36.9226,36.8804,36.9057,56400.0
2018-08-20 10:30:00,43.76,43.78,43.73,43.75,11016.0,36.9057,36.9226,36.8804,36.8973,11016.0
2018-08-20 10:35:00,43.75,43.76,43.74,43.75,19116.0,36.8973,36.9057,36.8888,36.8973,19116.0
2018-08-20 10:40:00,43.75,43.78,43.75,43.76,23876.0,36.8973,36.9226,36.8973,36.9057,23876.0
2018-08-20 10:45:00,43.74,43.74,43.69,43.7,9868.0,36.8888,36.8888,36.8467,36.8551,9868.0
2018-08-20 10:50:00,43.71,43.73,43.7,43.71,14400.0,36.8635,36.8804,36.8551,36.8635,14400.0
2018-08-20 10:55:00,43.73,43.76,43.71,43.76,12040.0,36.8804,36.9057,36.8635,36.9057,12040.0
2018-08-20 11:00:00,43.76,43.82,43.76,43.77,28676.0,36.9057,36.9563,36.9057,36.9141,28676.0
2018-08-20 11:05:00,43.78,43.78,43.76,43.77,11160.0,36.9226,36.9226,36.9057,36.9141,11160.0
2018-08-20 11:10:00,43.78,43.8,43.77,43.8,10976.0,36.9226,36.9394,36.9141,36.9394,10976.0
2018-08-20 11:15:00,43.78,43.79,43.75,43.76,11180.0,36.9226,36.931,36.8973,36.9057,11180.0
2018-08-20 11:20:00,43.76,43.76,43.74,43.74,24320.0,36.9057,36.9057,36.8888,36.8888,24320.0
2018-08-20 11:25:00,43.74,43.76,43.69,43.7,22284.0,36.8888,36.9057,36.8467,36.8551,22284.0
2018-08-20 11:30:00,43.69,43.71,43.69,43.7,13636.0,36.8467,36.8635,36.8467,36.8551,13636.0
2018-08-20 11:35:00,43.68,43.68,43.66,43.67,19480.0,36.8382,36.8382,36.8214,36.8298,19480.0
2018-08-20 11:40:00,43.66,43.67,43.62,43.66,16804.0,36.8214,36.8298,36.7876,36.8214,16804.0
2018-08-20 11:45:00,43.68,43.7,43.66,43.69,16908.0,36.8382,36.8551,36.8214,36.8467,16908.0
2018-08-20 11:50:00,43.69,43.69,43.66,43.69,8000.0,36.8467,36.8467,36.8214,36.8467,8000.0
2018-08-20 11:55:00,43.68,43.7,43.66,43.69,10600.0,36.8382,36.8551,36.8214,36.8467,10600.0
2018-08-20 12:00:00,43.69,43.69,43.67,43.68,10372.0,36.8467,36.8467,36.8298,36.8382,10372.0
2018-08-20 12:05:00,43.69,43.7,43.66,43.67,8180.0,36.8467,36.8551,36.8214,36.8298,8180.0
2018-08-20 12:10:00,43.66,43.68,43.66,43.67,7200.0,36.8214,36.8382,36.8214,36.8298,7200.0
2018-08-20 12:15:00,43.67,43.68,43.66,43.67,13572.0,36.8298,36.8382,36.8214,36.8298,13572.0
2018-08-20 12:20:00,43.69,43.7,43.68,43.69,14476.0,36.8467,36.8551,36.8382,36.8467,14476.0
2018-08-20 12:25:00,43.69,43.69,43.65,43.67,20980.0,36.8467,36.8467,36.8129,36.8298,20980.0
2018-08-20 12:30:00,43.68,43.7,43.68,43.7,11752.0,36.8382,36.8551,36.8382,36.8551,11752.0
2018-08-20 12:35:00,43.71,43.71,43.7,43.7,9512.0,36.8635,36.8635,36.8551,36.8551,9512.0
2018-08-20 12:40:00,43.7,43.71,43.68,43.69,12520.0,36.8551,36.8635,36.8382,36.8467,12520.0
2018-08-20 12:45:00,43.69,43.71,43.69,43.7,7836.0,36.8467,36.8635,36.8467,36.8551,7836.0
2018-08-20 12:50:00,43.7,43.7,43.67,43.68,5840.0,36.8551,36.8551,36.8298,36.8382,5840.0
2018-08-20 12:55:00,43.66,43.67,43.63,43.63,9416.0,36.8214,36.8298,36.7961,36.7961,9416.0
2018-08-20 13:00:00,43.63,43.63,43.62,43.63,18348.0,36.7961,36.7961,36.7876,36.7961,18348.0
2018-08-20 13:05:00,43.64,43.65,43.62,43.63,17984.0,36.8045,36.8129,36.7876,36.7961,17984.0
2018-08-20 13:10:00,43.63,43.63,43.61,43.63,12524.0,36.7961,36.7961,36.7792,36.7961,12524.0
2018-08-20 13:15:00,43.63,43.67,43.63,43.67,7636.0,36.7961,36.8298,36.7961,36.8298,7636.0
2018-08-20 13:20:00,43.66,43.66,43.62,43.62,15628.0,36.8214,36.8214,36.7876,36.7876,15628.0
2018-08-20 13:25:00,43.62,43.62,43.6,43.61,8484.0,36.7876,36.7876,36.7708,36.7792,8484.0
2018-08-20 13:30:00,43.62,43.63,43.62,43.63,5784.0,36.7876,36.7961,36.7876,36.7961,5784.0
2018-08-20 13:35:00,43.63,43.63,43.61,43.61,13896.0,36.7961,36.7961,36.7792,36.7792,13896.0
2018-08-20 13:40:00,43.62,43.63,43.61,43.62,14380.0,36.7876,36.7961,36.7792,36.7876,14380.0
2018-08-20 13:45:00,43.62,43.63,43.62,43.62,23496.0,36.7876,36.7961,36.7876,36.7876,23496.0
2018-08-20 13:50:00,43.63,43.64,43.62,43.63,12452.0,36.7961,36.8045,36.7876,36.7961,12452.0
2018-08-20 13:55:00,43.62,43.65,43.58,43.59,22272.0,36.7876,36.8129,36.7539,36.7623,22272.0
2018-08-20 14:00:00,43.59,43.62,43.59,43.62,22944.0,36.7623,36.7876,36.7623,36.7876,22944.0
2018-08-20 14:05:00,43.62,43.64,43.62,43.63,24364.0,36.7876,36.8045,36.7876,36.7961,24364.0
2018-08-20 14:10:00,43.62,43.63,43.61,43.61,31232.0,36.7876,36.7961,36.7792,36.7792,31232.0
2018-08-20 14:15:00,43.61,43.62,43.57,43.57,40036.0,36.7792,36.7876,36.7455,36.7455,40036.0
2018-08-20 14:20:00,43.57,43.57,43.51,43.51,60620.0,36.7455,36.7455,36.6949,36.6949,60620.0
2018-08-20 14:25:00,43.51,43.52,43.48,43.48,13352.0,36.6949,36.7033,36.6696,36.6696,13352.0
2018-08-20 14:30:00,43.48,43.52,43.48,43.48,33392.0,36.6696,36.7033,36.6696,36.6696,33392.0
2018-08-20 14:35:00,43.48,43.52,43.47,43.52,32032.0,36.6696,36.7033,36.6611,36.7033,32032.0
2018-08-20 14:40:00,43.51,43.54,43.51,43.54,15700.0,36.6949,36.7202,36.6949,36.7202,15700.0
2018-08-20 14:45:00,43.56,43.59,43.55,43.58,24060.0,36.737,36.7623,36.7286,36.7539,24060.0
2018-08-20 14:50:00,43.56,43.6,43.56,43.6,21400.0,36.737,36.7708,36.737,36.7708,21400.0
2018-08-20 14:55:00,43.59,43.6,43.57,43.59,27132.0,36.7623,36.7708,36.7455,36.7623,27132.0
2018-08-20 15:00:00,43.6,43.62,43.59,43.62,18716.0,36.7708,36.7876,36.7623,36.7876,18716.0
2018-08-20 15:05:00,43.61,43.63,43.6,43.62,26960.0,36.7792,36.7961,36.7708,36.7876,26960.0
2018-08-20 15:10:00,43.62,43.62,43.56,43.58,39936.0,36.7876,36.7876,36.737,36.7539,39936.0
2018-08-20 15:15:00,43.58,43.59,43.57,43.57,19992.0,36.7539,36.7623,36.7455,36.7455,19992.0
2018-08-20 15:20:00,43.57,43.58,43.55,43.57,28936.0,36.7455,36.7539,36.7286,36.7455,28936.0
2018-08-20 15:25:00,43.57,43.57,43.54,43.56,37500.0,36.7455,36.7455,36.7202,36.737,37500.0
2018-08-20 15:30:00,43.56,43.57,43.55,43.56,24508.0,36.737,36.7455,36.7286,36.737,24508.0
2018-08-20 15:35:00,43.56,43.59,43.56,43.59,37040.0,36.737,36.7623,36.737,36.7623,37040.0
2018-08-20 15:40:00,43.59,43.59,43.55,43.57,41124.0,36.7623,36.7623,36.7286,36.7455,41124.0
2018-08-20 15:45:00,43.57,43.58,43.55,43.55,54392.0,36.7455,36.7539,36.7286,36.7286,54392.0
2018-08-20 15:50:00,43.55,43.57,43.53,43.53,99196.0,36.7286,36.7455,36.7117,36.7117,99196.0
2018-08-20 15:55:00,43.54,43.58,43.53,43.58,212700.0,36.7202,36.7539,36.7117,36.7539,212700.0
2018-08-21 09:30:00,43.62,43.62,43.48,43.48,162928.0,36.7876,36.7876,36.6696,36.6696,162928.0
2018-08-21 09:35:00,43.48,43.58,43.48,43.54,33592.0,36.6696,36.7539,36.6696,36.7202,33592.0
2018-08-21 09:40:00,43.52,43.52,43.45,43.47,68816.0,36.7033,36.7033,36.6443,36.6611,68816.0
2018-08-21 09:45:00,43.48,43.49,43.38,43.39,28072.0,36.6696,36.678,36.5852,36.5937,28072.0
2018-08-21 09:50:00,43.38,43.38,43.25,43.29,40616.0,36.5852,36.5852,36.4756,36.5093,40616.0
2018-08-21 09:55:00,43.28,43.32,43.26,43.32,25640.0,36.5009,36.5346,36.484,36.5346,25640.0
2018-08-21 10:00:00,43.32,43.33,43.29,43.31,37368.0,36.5346,36.5431,36.5093,36.5262,37368.0
2018-08-21 10:05:00,43.31,43.31,43.26,43.29,22468.0,36.5262,36.5262,36.484,36.5093,22468.0
2018-08-21 10:10:00,43.29,43.3,43.25,43.26,22920.0,36.5093,36.5178,36.4756,36.484,22920.0
2018-08-21 10:15:00,43.24,43.26,43.22,43.22,38828.0,36.4672,36.484,36.4503,36.4503,38828.0
2018-08-21 10:20:00,43.22,43.27,43.2,43.27,44668.0,36.4503,36.4925,36.4334,36.4925,44668.0
2018-08-21 10:25:00,43.27,43.29,43.24,43.25,90756.0,36.4925,36.5093,36.4672,36.4756,90756.0
2018-08-21 10:30:00,43.25,43.27,43.23,43.24,72756.0,36.4756,36.4925,36.4587,36.4672,72756.0
2018-08-21 10:35:00,43.24,43.27,43.23,43.24,43176.0,36.4672,36.4925,36.4587,36.4672,43176.0
2018-08-21 10:40:00,43.25,43.27,43.19,43.2,34528.0,36.4756,36.4925,36.425,36.4334,34528.0
2018-08-21 10:45:00,43.18,43.22,43.17,43.17,38420.0,36.4165,36.4503,36.4081,36.4081,38420.0
2018-08-21 10:50:00,43.18,43.18,43.17,43.17,12716.0,36.4165,36.4165,36.4081,36.4081,12716.0
2018-08-21 10:55:00,43.18,43.19,43.13,43.13,52116.0,36.4165,36.425,36.3744,36.3744,52116.0
2018-08-21 11:00:00,43.14,43.22,43.14,43.2,16376.0,36.3828,36.4503,36.3828,36.4334,16376.0
2018-08-21 11:05:00,43.2,43.21,43.17,43.17,15548.0,36.4334,36.4419,36.4081,36.4081,15548.0
2018-08-21 11:10:00,43.19,43.24,43.19,43.24,19584.0,36.425,36.4672,36.425,36.4672,19584.0
2018-08-21 11:15:00,43.25,43.3,43.24,43.29,24016.0,36.4756,36.5178,36.4672,36.5093,24016.0
2018-08-21 11:20:00,43.29,43.32,43.27,43.27,20252.0,36.5093,36.5346,36.4925,36.4925,20252.0
2018-08-21 11:25:00,43.27,43.29,43.25,43.29,15404.0,36.4925,36.5093,36.4756,36.5093,15404.0
2018-08-21 11:30:00,43.3,43.31,43.22,43.26,28400.0,36.5178,36.5262,36.4503,36.484,28400.0
2018-08-21 11:35:00,43.26,43.26,43.24,43.24,13864.0,36.484,36.484,36.4672,36.4672,13864.0
2018-08-21 11:40:00,43.23,43.28,43.23,43.26,15220.0,36.4587,36.5009,36.4587,36.484,15220.0
2018-08-21 11:45:00,43.24,43.24,43.21,43.22,39976.0,36.4672,36.4672,36.4419,36.4503,39976.0
2018-08-21 11:50:00,43.21,43.21,43.14,43.15,22400.0,36.4419,36.4419,36.3828,36.3912,22400.0
2018-08-21 11:55:00,43.15,43.19,43.15,43.16,23272.0,36.3912,36.425,36.3912,36.3997,23272.0
2018-08-21 12:00:00,43.17,43.18,43.14,43.16,16188.0,36.4081,36.4165,36.3828,36.3997,16188.0
2018-08-21 12:05:00,43.15,43.17,43.15,43.16,15940.0,36.3912,36.4081,36.3912,36.3997,15940.0
2018-08-21 12:10:00,43.16,43.17,43.13,43.17,27292.0,36.3997,36.4081,36.3744,36.4081,27292.0
2018-08-21 12:15:00,43.16,43.17,43.15,43.16,16528.0,36.3997,36.4081,36.3912,36.3997,16528.0
2018-08-21 12:20:00,43.15,43.17,43.13,43.13,26064.0,36.3912,36.4081,36.3744,36.3744,26064.0
2018-08-21 12:25:00,43.12,43.12,43.09,43.11,23352.0,36.3659,36.3659,36.3406,36.3575,23352.0
2018-08-21 12:30:00,43.13,43.14,43.09,43.11,28596.0,36.3744,36.3828,36.3406,36.3575,28596.0
2018-08-21 12:35:00,43.12,43.13,43.11,43.12,32808.0,36.3659,36.3744,36.3575,36.3659,32808.0
2018-08-21 12:40:00,43.12,43.14,43.12,43.13,15164.0,36.3659,36.3828,36.3659,36.3744,15164.0
2018-08-21 12:45:00,43.14,43.15,43.12,43.13,22700.0,36.3828,36.3912,36.3659,36.3744,22700.0
2018-08-21 12:50:00,43.14,43.2,43.13,43.2,33620.0,36.3828,36.4334,36.3744,36.4334,33620.0
2018-08-21 12:55:00,43.21,43.23,43.19,43.23,131120.0,36.4419,36.4587,36.425,36.4587,131120.0
2018-08-21 13:00:00,43.22,43.23,43.19,43.2,88540.0,36.4503,36.4587,36.425,36.4334,88540.0
2018-08-21 13:05:00,43.2,43.22,43.19,43.19,24604.0,36.4334,36.4503,36.425,36.425,24604.0
2018-08-21 13:10:00,43.19,43.22,43.18,43.22,47200.0,36.425,36.4503,36.4165,36.4503,47200.0
2018-08-21 13:15:00,43.22,43.22,43.15,43.15,27440.0,36.4503,36.4503,36.3912,36.3912,27440.0
2018-08-21 13:20:00,43.14,43.21,43.13,43.21,69364.0,36.3828,36.4419,36.3744,36.4419,69364.0
2018-08-21 13:25:00,43.21,43.23,43.19,43.19,21512.0,36.4419,36.4587,36.425,36.425,21512.0
2018-08-21 13:30:00,43.2,43.2,43.16,43.17,23628.0,36.4334,36.4334,36.3997,36.4081,23628.0
2018-08-21 13:35:00,43.17,43.2,43.17,43.18,20096.0,36.4081,36.4334,36.4081,36.4165,20096.0
2018-08-21 13:40:00,43.17,43.19,43.16,43.16,17020.0,36.4081,36.425,36.3997,36.3997,17020.0
2018-08-21 13:45:00,43.16,43.16,43.12,43.13,23880.0,36.3997,36.3997,36.3659,36.3744,23880.0
2018-08-21 13:50:00,43.14,43.14,43.09,43.1,30620.0,36.3828,36.3828,36.3406,36.3491,30620.0
2018-08-21 13:55:00,43.09,43.11,43.09,43.11,31036.0,36.3406,36.3575,36.3406,36.3575,31036.0
2018-08-21 14:00:00,43.11,43.13,43.1,43.1,31316.0,36.3575,36.3744,36.3491,36.3491,31316.0
2018-08-21 14:05:00,43.1,43.11,43.06,43.07,36544.0,36.3491,36.3575,36.3153,36.3238,36544.0
2018-08-21 14:10:00,43.06,43.1,43.04,43.1,42844.0,36.3153,36.3491,36.2985,36.3491,42844.0
2018-08-21 14:15:00,43.09,43.1,43.08,43.1,24016.0,36.3406,36.3491,36.3322,36.3491,24016.0
2018-08-21 14:20:00,43.1,43.1,43.08,43.1,41696.0,36.3491,36.3491,36.3322,36.3491,41696.0
2018-08-21 14:25:00,43.1,43.14,43.1,43.13,48052.0,36.3491,36.3828,36.3491,36.3744,48052.0
2018-08-21 14:30:00,43.13,43.15,43.12,43.13,28968.0,36.3744,36.3912,36.3659,36.3744,28968.0
2018-08-21 14:35:00,43.13,43.13,43.1,43.12,28000.0,36.3744,36.3744,36.3491,36.3659,28000.0
2018-08-21 14:40:00,43.12,43.15,43.12,43.13,32492.0,36.3659,36.3912,36.3659,36.3744,32492.0
2018-08-21 14:45:00,43.14,43.14,43.12,43.14,30668.0,36.3828,36.3828,36.3659,36.3828,30668.0
2018-08-21 14:50:00,43.14,43.17,43.13,43.16,38712.0,36.3828,36.4081,36.3744,36.3997,38712.0
2018-08-21 14:55:00,43.17,43.19,43.15,43.17,64812.0,36.4081,36.425,36.3912,36.4081,64812.0
2018-08-21 15:00:00,43.18,43.2,43.17,43.2,49456.0,36.4165,36.4334,36.4081,36.4334,49456.0
2018-08-21 15:05:00,43.2,43.22,43.19,43.22,28932.0,36.4334,36.4503,36.425,36.4503,28932.0
2018-08-21 15:10:00,43.22,43.23,43.2,43.21,43760.0,36.4503,36.4587,36.4334,36.4419,43760.0
2018-08-21 15:15:00,43.21,43.24,43.17,43.17,31632.0,36.4419,36.4672,36.4081,36.4081,31632.0
2018-08-21 15:20:00,43.18,43.2,43.16,43.19,47260.0,36.4165,36.4334,36.3997,36.425,47260.0
2018-08-21 15:25:00,43.19,43.24,43.19,43.24,35748.0,36.425,36.4672,36.425,36.4672,35748.0
2018-08-21 15:30:00,43.23,43.23,43.17,43.18,38868.0,36.4587,36.4587,36.4081,36.4165,38868.0
2018-08-21 15:35:00,43.18,43.2,43.14,43.14,62040.0,36.4165,36.4334,36.3828,36.3828,62040.0
2018-08-21 15:40:00,43.14,43.16,43.14,43.16,58148.0,36.3828,36.3997,36.3828,36.3997,58148.0
2018-08-21 15:45:00,43.15,43.17,43.13,43.15,82284.0,36.3912,36.4081,36.3744,36.3912,82284.0
2018-08-21 15:50:00,43.15,43.17,43.15,43.17,85480.0,36.3912,36.4081,36.3912,36.4081,85480.0
2018-08-21 15:55:00,43.17,43.18,43.16,43.16,157172.0,36.4081,36.4165,36.3997,36.3997,157172.0
2018-08-22 09:30:00,43.23,43.26,43.14,43.14,84736.0,36.4587,36.484,36.3828,36.3828,84736.0
2018-08-22 09:35:00,43.13,43.22,43.12,43.19,26436.0,36.3744,36.4503,36.3659,36.425,26436.0
2018-08-22 09:40:00,43.18,43.3,43.18,43.29,31856.0,36.4165,36.5178,36.4165,36.5093,31856.0
2018-08-22 09:45:00,43.27,43.28,43.23,43.23,17680.0,36.4925,36.5009,36.4587,36.4587,17680.0
2018-08-22 09:50:00,43.23,43.26,43.16,43.19,19196.0,36.4587,36.484,36.3997,36.425,19196.0
2018-08-22 09:55:00,43.2,43.22,43.07,43.1,33008.0,36.4334,36.4503,36.3238,36.3491,33008.0
2018-08-22 10:00:00,43.07,43.1,43.04,43.05,20852.0,36.3238,36.3491,36.2985,36.3069,20852.0
2018-08-22 10:05:00,43.06,43.08,43.02,43.05,33216.0,36.3153,36.3322,36.2816,36.3069,33216.0
2018-08-22 10:10:00,43.05,43.12,43.05,43.08,86584.0,36.3069,36.3659,36.3069,36.3322,86584.0
2018-08-22 10:15:00,43.06,43.1,43.03,43.03,27656.0,36.3153,36.3491,36.29,36.29,27656.0
2018-08-22 10:20:00,43.03,43.04,42.99,43.02,25084.0,36.29,36.2985,36.2563,36.2816,25084.0
2018-08-22 10:25:00,43.03,43.06,43.02,43.02,40120.0,36.29,36.3153,36.2816,36.2816,40120.0
2018-08-22 10:30:00,43.02,43.03,43.0,43.02,19508.0,36.2816,36.29,36.2647,36.2816,19508.0
2018-08-22 10:35:00,43.02,43.02,42.99,42.99,102816.0,36.2816,36.2816,36.2563,36.2563,102816.0
2018-08-22 10:40:00,42.99,43.01,42.98,42.98,17656.0,36.2563,36.2732,36.2479,36.2479,17656.0
2018-08-22 10:45:00,42.98,42.98,42.91,42.92,46168.0,36.2479,36.2479,36.1888,36.1973,46168.0
2018-08-22 10:50:00,42.93,42.95,42.9,42.9,27116.0,36.2057,36.2226,36.1804,36.1804,27116.0
2018-08-22 10:55:00,42.9,42.9,42.87,42.87,22140.0,36.1804,36.1804,36.1551,36.1551,22140.0
2018-08-22 11:00:00,42.85,42.89,42.85,42.88,25912.0,36.1382,36.172,36.1382,36.1635,25912.0
2018-08-22 11:05:00,42.88,42.89,42.86,42.87,54028.0,36.1635,36.172,36.1467,36.1551,54028.0
2018-08-22 11:10:00,42.86,42.91,42.85,42.89,43100.0,36.1467,36.1888,36.1382,36.172,43100.0
2018-08-22 11:15:00,42.88,42.88,42.85,42.87,26656.0,36.1635,36.1635,36.1382,36.1551,26656.0
2018-08-22 11:20:00,42.85,42.87,42.83,42.87,28700.0,36.1382,36.1551,36.1214,36.1551,28700.0
2018-08-22 11:25:00,42.86,42.89,42.85,42.89,36772.0,36.1467,36.172,36.1382,36.172,36772.0
2018-08-22 11:30:00,42.88,42.92,42.88,42.91,26516.0,36.1635,36.1973,36.1635,36.1888,26516.0
2018-08-22 11:35:00,42.9,42.91,42.88,42.89,21356.0,36.1804,36.1888,36.1635,36.172,21356.0
2018-08-22 11:40:00,42.88,42.9,42.87,42.88,40504.0,36.1635,36.1804,36.1551,36.1635,40504.0
2018-08-22 11:45:00,42.87,42.89,42.86,42.87,23344.0,36.1551,36.172,36.1467,36.1551,23344.0
2018-08-22 11:50:00,42.88,42.88,42.85,42.86,25960.0,36.1635,36.1635,36.1382,36.1467,25960.0
2018-08-22 11:55:00,42.87,42.87,42.82,42.82,23172.0,36.1551,36.1551,36.1129,36.1129,23172.0
2018-08-22 12:00:00,42.82,42.83,42.82,42.82,11760.0,36.1129,36.1214,36.1129,36.1129,11760.0
2018-08-22 12:05:00,42.83,42.84,42.81,42.83,45320.0,36.1214,36.1298,36.1045,36.1214,45320.0
2018-08-22 12:10:00,42.83,42.89,42.83,42.88,17684.0,36.1214,36.172,36.1214,36.1635,17684.0
2018-08-22 12:15:00,42.89,42.89,42.85,42.85,30012.0,36.172,36.172,36.1382,36.1382,30012.0
2018-08-22 12:20:00,42.84,42.86,42.84,42.85,14468.0,36.1298,36.1467,36.1298,36.1382,14468.0
2018-08-22 12:25:00,42.85,42.88,42.84,42.87,52540.0,36.1382,36.1635,36.1298,36.1551,52540.0
2018-08-22 12:30:00,42.87,42.88,42.86,42.87,51152.0,36.1551,36.1635,36.1467,36.1551,51152.0
2018-08-22 12:35:00,42.87,42.89,42.87,42.89,13080.0,36.1551,36.172,36.1551,36.172,13080.0
2018-08-22 12:40:00,42.91,42.92,42.9,42.91,8952.0,36.1888,36.1973,36.1804,36.1888,8952.0
2018-08-22 12:45:00,42.91,42.95,42.91,42.94,16868.0,36.1888,36.2226,36.1888,36.2141,16868.0
2018-08-22 12:50:00,42.94,42.94,42.93,42.94,15236.0,36.2141,36.2141,36.2057,36.2141,15236.0
2018-08-22 12:55:00,42.94,42.94,42.92,42.93,26124.0,36.2141,36.2141,36.1973,36.2057,26124.0
2018-08-22 13:00:00,42.93,42.93,42.89,42.89,19972.0,36.2057,36.2057,36.172,36.172,19972.0
2018-08-22 13:05:00,42.9,42.9,42.88,42.88,18560.0,36.1804,36.1804,36.1635,36.1635,18560.0
2018-08-22 13:10:00,42.88,42.89,42.87,42.88,15620.0,36.1635,36.172,36.1551,36.1635,15620.0
2018-08-22 13:15:00,42.88,42.9,42.88,42.88,14400.0,36.1635,36.1804,36.1635,36.1635,14400.0
2018-08-22 13:20:00,42.88,42.9,42.87,42.9,13896.0,36.1635,36.1804,36.1551,36.1804,13896.0
2018-08-22 13:25:00,42.9,42.91,42.88,42.89,84384.0,36.1804,36.1888,36.1635,36.172,84384.0
2018-08-22 13:30:00,42.89,42.89,42.87,42.88,21424.0,36.172,36.172,36.1551,36.1635,21424.0
2018-08-22 13:35:00,42.88,42.88,42.88,42.88,17736.0,36.1635,36.1635,36.1635,36.1635,17736.0
2018-08-22 13:40:00,42.88,42.9,42.88,42.89,14772.0,36.1635,36.1804,36.1635,36.172,14772.0
2018-08-22 13:45:00,42.89,42.91,42.89,42.9,22936.0,36.172,36.1888,36.172,36.1804,22936.0
2018-08-22 13:50:00,42.91,42.94,42.91,42.93,17836.0,36.1888,36.2141,36.1888,36.2057,17836.0
2018-08-22 13:55:00,42.93,42.95,42.93,42.95,11376.0,36.2057,36.2226,36.2057,36.2226,11376.0
2018-08-22 14:00:00,42.95,43.01,42.95,43.0,20120.0,36.2226,36.2732,36.2226,36.2647,20120.0
2018-08-22 14:05:00,43.0,43.01,42.99,43.0,15320.0,36.2647,36.2732,36.2563,36.2647,15320.0
2018-08-22 14:10:00,43.0,43.02,42.99,43.02,18420.0,36.2647,36.2816,36.2563,36.2816,18420.0
2018-08-22 14:15:00,43.01,43.02,42.94,42.95,50240.0,36.2732,36.2816,36.2141,36.2226,50240.0
2018-08-22 14:20:00,42.94,42.95,42.92,42.94,18148.0,36.2141,36.2226,36.1973,36.2141,18148.0
2018-08-22 14:25:00,42.94,42.95,42.93,42.93,24012.0,36.2141,36.2226,36.2057,36.2057,24012.0
2018-08-22 14:30:00,42.94,42.95,42.91,42.91,42408.0,36.2141,36.2226,36.1888,36.1888,42408.0
2018-08-22 14:35:00,42.92,42.92,42.89,42.91,18720.0,36.1973,36.1973,36.172,36.1888,18720.0
2018-08-22 14:40:00,42.91,42.91,42.91,42.91,13940.0,36.1888,36.1888,36.1888,36.1888,13940.0
2018-08-22 14:45:00,42.92,42.92,42.9,42.91,12736.0,36.1973,36.1973,36.1804,36.1888,12736.0
2018-08-22 14:50:00,42.91,42.91,42.87,42.88,24064.0,36.1888,36.1888,36.1551,36.1635,24064.0
2018-08-22 14:55:00,42.87,42.9,42.87,42.88,44160.0,36.1551,36.1804,36.1551,36.1635,44160.0
2018-08-22 15:00:00,42.88,42.88,42.85,42.85,79508.0,36.1635,36.1635,36.1382,36.1382,79508.0
2018-08-22 15:05:00,42.85,42.88,42.84,42.87,39208.0,36.1382,36.1635,36.1298,36.1551,39208.0
2018-08-22 15:10:00,42.87,42.87,42.83,42.85,106408.0,36.1551,36.1551,36.1214,36.1382,106408.0
2018-08-22 15:15:00,42.85,42.85,42.83,42.83,33680.0,36.1382,36.1382,36.1214,36.1214,33680.0
2018-08-22 15:20:00,42.82,42.83,42.8,42.8,33500.0,36.1129,36.1214,36.0961,36.0961,33500.0
2018-08-22 15:25:00,42.8,42.81,42.79,42.79,42544.0,36.0961,36.1045,36.0876,36.0876,42544.0
2018-08-22 15:30:00,42.79,42.8,42.78,42.79,50832.0,36.0876,36.0961,36.0792,36.0876,50832.0
2018-08-22 15:35:00,42.79,42.83,42.79,42.82,46984.0,36.0876,36.1214,36.0876,36.1129,46984.0
2018-08-22 15:40:00,42.83,42.85,42.82,42.84,67576.0,36.1214,36.1382,36.1129,36.1298,67576.0
2018-08-22 15:45:00,42.84,42.89,42.82,42.87,121380.0,36.1298,36.172,36.1129,36.1551,121380.0
2018-08-22 15:50:00,42.87,42.94,42.87,42.92,183096.0,36.1551,36.2141,36.1551,36.1973,183096.0
2018-08-22 15:55:00,42.92,42.96,42.91,42.93,357444.0,36.1973,36.231,36.1888,36.2057,357444.0
2018-08-23 09:30:00,43.01,43.11,42.94,43.09,80668.0,36.2732,36.3575,36.2141,36.3406,80668.0
2018-08-23 09:35:00,43.1,43.17,43.09,43.12,24944.0,36.3491,36.4081,36.3406,36.3659,24944.0
2018-08-23 09:40:00,43.13,43.23,43.13,43.19,19640.0,36.3744,36.4587,36.3744,36.425,19640.0
2018-08-23 09:45:00,43.18,43.18,43.06,43.06,27980.0,36.4165,36.4165,36.3153,36.3153,27980.0
2018-08-23 09:50:00,43.04,43.06,42.99,43.02,14832.0,36.2985,36.3153,36.2563,36.2816,14832.0
2018-08-23 09:55:00,43.01,43.08,43.0,43.08,22660.0,36.2732,36.3322,36.2647,36.3322,22660.0
2018-08-23 10:00:00,43.07,43.13,43.06,43.13,44312.0,36.3238,36.3744,36.3153,36.3744,44312.0
2018-08-23 10:05:00,43.13,43.16,43.11,43.11,20996.0,36.3744,36.3997,36.3575,36.3575,20996.0
2018-08-23 10:10:00,43.12,43.13,43.08,43.08,21784.0,36.3659,36.3744,36.3322,36.3322,21784.0
2018-08-23 10:15:00,43.06,43.08,43.05,43.08,11600.0,36.3153,36.3322,36.3069,36.3322,11600.0
2018-08-23 10:20:00,43.06,43.07,43.03,43.03,12044.0,36.3153,36.3238,36.29,36.29,12044.0
2018-08-23 10:25:00,43.05,43.09,43.03,43.09,24668.0,36.3069,36.3406,36.29,36.3406,24668.0
2018-08-23 10:30:00,43.07,43.09,43.04,43.05,19548.0,36.3238,36.3406,36.2985,36.3069,19548.0
2018-08-23 10:35:00,43.05,43.07,43.02,43.04,17428.0,36.3069,36.3238,36.2816,36.2985,17428.0
2018-08-23 10:40:00,43.03,43.03,43.0,43.02,9492.0,36.29,36.29,36.2647,36.2816,9492.0
2018-08-23 10:45:00,43.01,43.02,42.97,42.98,19316.0,36.2732,36.2816,36.2394,36.2479,19316.0
2018-08-23 10:50:00,42.99,43.0,42.96,42.96,19500.0,36.2563,36.2647,36.231,36.231,19500.0
2018-08-23 10:55:00,42.96,43.0,42.96,42.99,18160.0,36.231,36.2647,36.231,36.2563,18160.0
2018-08-23 11:00:00,43.0,43.01,42.96,42.97,22040.0,36.2647,36.2732,36.231,36.2394,22040.0
2018-08-23 11:05:00,42.98,43.05,42.98,43.05,36212.0,36.2479,36.3069,36.2479,36.3069,36212.0
2018-08-23 11:10:00,43.04,43.08,43.02,43.08,45320.0,36.2985,36.3322,36.2816,36.3322,45320.0
2018-08-23 11:15:00,43.07,43.11,43.07,43.11,71828.0,36.3238,36.3575,36.3238,36.3575,71828.0
2018-08-23 11:20:00,43.12,43.13,43.04,43.04,92024.0,36.3659,36.3744,36.2985,36.2985,92024.0
2018-08-23 11:25:00,43.05,43.07,43.04,43.05,13800.0,36.3069,36.3238,36.2985,36.3069,13800.0
2018-08-23 11:30:00,43.05,43.1,43.05,43.07,20268.0,36.3069,36.3491,36.3069,36.3238,20268.0
2018-08-23 11:35:00,43.06,43.14,43.06,43.13,18216.0,36.3153,36.3828,36.3153,36.3744,18216.0
2018-08-23 11:40:00,43.15,43.24,43.14,43.23,39080.0,36.3912,36.4672,36.3828,36.4587,39080.0
2018-08-23 11:45:00,43.23,43.26,43.21,43.21,12716.0,36.4587,36.484,36.4419,36.4419,12716.0
2018-08-23 11:50:00,43.22,43.23,43.15,43.17,16560.0,36.4503,36.4587,36.3912,36.4081,16560.0
2018-08-23 11:55:00,43.14,43.15,43.12,43.12,20008.0,36.3828,36.3912,36.3659,36.3659,20008.0
2018-08-23 12:00:00,43.13,43.13,43.06,43.08,16988.0,36.3744,36.3744,36.3153,36.3322,16988.0
2018-08-23 12:05:00,43.08,43.09,43.04,43.05,14096.0,36.3322,36.3406,36.2985,36.3069,14096.0
2018-08-23 12:10:00,43.05,43.05,43.01,43.03,23148.0,36.3069,36.3069,36.2732,36.29,23148.0
2018-08-23 12:15:00,43.03,43.05,43.02,43.02,24080.0,36.29,36.3069,36.2816,36.2816,24080.0
2018-08-23 12:20:00,43.01,43.02,42.97,42.97,20036.0,36.2732,36.2816,36.2394,36.2394,20036.0
2018-08-23 12:25:00,42.96,42.98,42.94,42.98,14448.0,36.231,36.2479,36.2141,36.2479,14448.0
2018-08-23 12:30:00,42.98,42.99,42.96,42.99,9200.0,36.2479,36.2563,36.231,36.2563,9200.0
2018-08-23 12:35:00,42.98,42.98,42.96,42.97,10400.0,36.2479,36.2479,36.231,36.2394,10400.0
2018-08-23 12:40:00,42.97,42.98,42.95,42.95,11304.0,36.2394,36.2479,36.2226,36.2226,11304.0
2018-08-23 12:45:00,42.94,42.96,42.94,42.95,4400.0,36.2141,36.231,36.2141,36.2226,4400.0
2018-08-23 12:50:00,42.95,42.95,42.93,42.95,15144.0,36.2226,36.2226,36.2057,36.2226,15144.0
2018-08-23 12:55:00,42.96,42.96,42.94,42.95,8204.0,36.231,36.231,36.2141,36.2226,8204.0
2018-08-23 13:00:00,42.95,42.96,42.94,42.94,6908.0,36.2226,36.231,36.2141,36.2141,6908.0
2018-08-23 13:05:00,42.93,42.97,42.93,42.97,13224.0,36.2057,36.2394,36.2057,36.2394,13224.0
2018-08-23 13:10:00,42.98,43.0,42.98,42.98,6708.0,36.2479,36.2647,36.2479,36.2479,6708.0
2018-08-23 13:15:00,42.99,42.99,42.97,42.98,19244.0,36.2563,36.2563,36.2394,36.2479,19244.0
2018-08-23 13:20:00,42.98,42.99,42.96,42.98,13272.0,36.2479,36.2563,36.231,36.2479,13272.0
2018-08-23 13:25:00,42.98,42.99,42.97,42.97,7264.0,36.2479,36.2563,36.2394,36.2394,7264.0
2018-08-23 13:30:00,42.97,42.98,42.93,42.94,24824.0,36.2394,36.2479,36.2057,36.2141,24824.0
2018-08-23 13:35:00,42.93,42.93,42.9,42.9,16292.0,36.2057,36.2057,36.1804,36.1804,16292.0
2018-08-23 13:40:00,42.9,42.9,42.88,42.9,23764.0,36.1804,36.1804,36.1635,36.1804,23764.0
2018-08-23 13:45:00,42.91,42.92,42.91,42.92,7228.0,36.1888,36.1973,36.1888,36.1973,7228.0
2018-08-23 13:50:00,42.92,42.93,42.91,42.91,14932.0,36.1973,36.2057,36.1888,36.1888,14932.0
2018-08-23 13:55:00,42.92,42.93,42.91,42.92,17072.0,36.1973,36.2057,36.1888,36.1973,17072.0
2018-08-23 14:00:00,42.93,42.93,42.9,42.91,26196.0,36.2057,36.2057,36.1804,36.1888,26196.0
2018-08-23 14:05:00,42.89,42.89,42.87,42.89,28184.0,36.172,36.172,36.1551,36.172,28184.0
2018-08-23 14:10:00,42.9,42.91,42.89,42.9,16480.0,36.1804,36.1888,36.172,36.1804,16480.0
2018-08-23 14:15:00,42.9,42.93,42.9,42.93,23000.0,36.1804,36.2057,36.1804,36.2057,23000.0
2018-08-23 14:20:00,42.94,42.94,42.92,42.93,20592.0,36.2141,36.2141,36.1973,36.2057,20592.0
2018-08-23 14:25:00,42.93,42.94,42.91,42.92,11488.0,36.2057,36.2141,36.1888,36.1973,11488.0
2018-08-23 14:30:00,42.92,42.95,42.92,42.94,19080.0,36.1973,36.2226,36.1973,36.2141,19080.0
2018-08-23 14:35:00,42.94,42.96,42.94,42.94,13312.0,36.2141,36.231,36.2141,36.2141,13312.0
2018-08-23 14:40:00,42.94,42.95,42.92,42.92,17468.0,36.2141,36.2226,36.1973,36.1973,17468.0
2018-08-23 14:45:00,42.92,42.96,42.91,42.95,22324.0,36.1973,36.231,36.1888,36.2226,22324.0
2018-08-23 14:50:00,42.96,42.96,42.94,42.96,67324.0,36.231,36.231,36.2141,36.231,67324.0
2018-08-23 14:55:00,42.95,42.98,42.94,42.97,20464.0,36.2226,36.2479,36.2141,36.2394,20464.0
2018-08-23 15:00:00,42.97,42.98,42.94,42.96,39108.0,36.2394,36.2479,36.2141,36.231,39108.0
2018-08-23 15:05:00,42.97,42.98,42.95,42.97,28824.0,36.2394,36.2479,36.2226,36.2394,28824.0
2018-08-23 15:10:00,42.97,42.99,42.96,42.98,70772.0,36.2394,36.2563,36.231,36.2479,70772.0
2018-08-23 15:15:00,42.97,42.99,42.95,42.99,55120.0,36.2394,36.2563,36.2226,36.2563,55120.0
2018-08-23 15:20:00,42.99,43.01,42.97,42.98,56392.0,36.2563,36.2732,36.2394,36.2479,56392.0
2018-08-23 15:25:00,42.98,42.99,42.98,42.99,36040.0,36.2479,36.2563,36.2479,36.2563,36040.0
2018-08-23 15:30:00,42.99,42.99,42.97,42.97,70036.0,36.2563,36.2563,36.2394,36.2394,70036.0
2018-08-23 15:35:00,42.97,42.97,42.9,42.93,103896.0,36.2394,36.2394,36.1804,36.2057,103896.0
2018-08-23 15:40:00,42.93,42.94,42.88,42.88,93084.0,36.2057,36.2141,36.1635,36.1635,93084.0
2018-08-23 15:45:00,42.88,42.9,42.85,42.88,75824.0,36.1635,36.1804,36.1382,36.1635,75824.0
2018-08-23 15:50:00,42.88,42.91,42.86,42.91,127852.0,36.1635,36.1888,36.1467,36.1888,127852.0
2018-08-23 15:55:00,42.9,42.93,42.88,42.91,500432.0,36.1804,36.2057,36.1635,36.1888,500432.0
2018-08-24 09:30:00,43.04,43.15,42.97,43.03,152380.0,36.2985,36.3912,36.2394,36.29,152380.0
2018-08-24 09:35:00,43.0,43.03,42.98,42.98,26880.0,36.2647,36.29,36.2479,36.2479,26880.0
2018-08-24 09:40:00,42.97,42.97,42.89,42.93,13752.0,36.2394,36.2394,36.172,36.2057,13752.0
2018-08-24 09:45:00,42.94,42.96,42.91,42.92,18872.0,36.2141,36.231,36.1888,36.1973,18872.0
2018-08-24 09:50:00,42.89,42.9,42.83,42.9,31368.0,36.172,36.1804,36.1214,36.1804,31368.0
2018-08-24 09:55:00,42.9,42.9,42.82,42.84,40576.0,36.1804,36.1804,36.1129,36.1298,40576.0
2018-08-24 10:00:00,42.85,42.85,42.77,42.78,43192.0,36.1382,36.1382,36.0708,36.0792,43192.0
2018-08-24 10:05:00,42.79,42.95,42.78,42.92,31632.0,36.0876,36.2226,36.0792,36.1973,31632.0
2018-08-24 10:10:00,42.93,42.97,42.89,42.93,51104.0,36.2057,36.2394,36.172,36.2057,51104.0
2018-08-24 10:15:00,42.91,43.03,42.88,43.02,26608.0,36.1888,36.29,36.1635,36.2816,26608.0
2018-08-24 10:20:00,43.0,43.0,42.95,42.95,14320.0,36.2647,36.2647,36.2226,36.2226,14320.0
2018-08-24 10:25:00,42.93,42.95,42.88,42.88,15460.0,36.2057,36.2226,36.1635,36.1635,15460.0
2018-08-24 10:30:00,42.85,42.93,42.85,42.91,43424.0,36.1382,36.2057,36.1382,36.1888,43424.0
2018-08-24 10:35:00,42.91,42.95,42.9,42.93,21944.0,36.1888,36.2226,36.1804,36.2057,21944.0
2018-08-24 10:40:00,42.96,42.97,42.94,42.94,17280.0,36.231,36.2394,36.2141,36.2141,17280.0
2018-08-24 10:45:00,42.93,42.93,42.87,42.87,29228.0,36.2057,36.2057,36.1551,36.1551,29228.0
2018-08-24 10:50:00,42.88,42.91,42.87,42.88,32812.0,36.1635,36.1888,36.1551,36.1635,32812.0
2018-08-24 10:55:00,42.88,42.91,42.85,42.9,37180.0,36.1635,36.1888,36.1382,36.1804,37180.0
2018-08-24 11:00:00,42.9,42.95,42.88,42.95,33248.0,36.1804,36.2226,36.1635,36.2226,33248.0
2018-08-24 11:05:00,42.95,42.96,42.91,42.91,32792.0,36.2226,36.231,36.1888,36.1888,32792.0
2018-08-24 11:10:00,42.91,42.92,42.88,42.91,43388.0,36.1888,36.1973,36.1635,36.1888,43388.0
2018-08-24 11:15:00,42.91,42.94,42.91,42.93,14724.0,36.1888,36.2141,36.1888,36.2057,14724.0
2018-08-24 11:20:00,42.93,42.99,42.93,42.98,23460.0,36.2057,36.2563,36.2057,36.2479,23460.0
2018-08-24 11:25:00,42.98,43.01,42.98,43.0,21200.0,36.2479,36.2732,36.2479,36.2647,21200.0
2018-08-24 11:30:00,43.01,43.05,43.01,43.02,22112.0,36.2732,36.3069,36.2732,36.2816,22112.0
2018-08-24 11:35:00,43.02,43.07,43.02,43.07,30256.0,36.2816,36.3238,36.2816,36.3238,30256.0
2018-08-24 11:40:00,43.06,43.07,43.0,43.01,37388.0,36.3153,36.3238,36.2647,36.2732,37388.0
2018-08-24 11:45:00,43.01,43.04,43.01,43.04,20748.0,36.2732,36.2985,36.2732,36.2985,20748.0
2018-08-24 11:50:00,43.04,43.09,43.04,43.09,15376.0,36.2985,36.3406,36.2985,36.3406,15376.0
2018-08-24 11:55:00,43.09,43.1,43.04,43.05,20040.0,36.3406,36.3491,36.2985,36.3069,20040.0
2018-08-24 12:00:00,43.06,43.09,43.06,43.09,23460.0,36.3153,36.3406,36.3153,36.3406,23460.0
2018-08-24 12:05:00,43.09,43.12,43.09,43.1,16880.0,36.3406,36.3659,36.3406,36.3491,16880.0
2018-08-24 12:10:00,43.11,43.13,43.1,43.13,12960.0,36.3575,36.3744,36.3491,36.3744,12960.0
2018-08-24 12:15:00,43.13,43.13,43.09,43.1,30336.0,36.3744,36.3744,36.3406,36.3491,30336.0
2018-08-24 12:20:00,43.1,43.11,43.06,43.07,30920.0,36.3491,36.3575,36.3153,36.3238,30920.0
2018-08-24 12:25:00,43.06,43.09,43.06,43.08,22540.0,36.3153,36.3406,36.3153,36.3322,22540.0
2018-08-24 12:30:00,43.08,43.08,43.07,43.08,16988.0,36.3322,36.3322,36.3238,36.3322,16988.0
2018-08-24 12:35:00,43.08,43.1,43.07,43.08,15616.0,36.3322,36.3491,36.3238,36.3322,15616.0
2018-08-24 12:40:00,43.07,43.08,43.05,43.06,18260.0,36.3238,36.3322,36.3069,36.3153,18260.0
2018-08-24 12:45:00,43.06,43.07,43.05,43.06,19388.0,36.3153,36.3238,36.3069,36.3153,19388.0
2018-08-24 12:50:00,43.06,43.08,43.05,43.07,31608.0,36.3153,36.3322,36.3069,36.3238,31608.0
2018-08-24 12:55:00,43.08,43.1,43.08,43.09,11800.0,36.3322,36.3491,36.3322,36.3406,11800.0
2018-08-24 13:00:00,43.1,43.14,43.1,43.13,87308.0,36.3491,36.3828,36.3491,36.3744,87308.0
2018-08-24 13:05:00,43.13,43.13,43.1,43.11,54864.0,36.3744,36.3744,36.3491,36.3575,54864.0
2018-08-24 13:10:00,43.11,43.11,43.1,43.11,17456.0,36.3575,36.3575,36.3491,36.3575,17456.0
2018-08-24 13:15:00,43.11,43.11,43.07,43.07,25192.0,36.3575,36.3575,36.3238,36.3238,25192.0
2018-08-24 13:20:00,43.07,43.07,43.04,43.04,35180.0,36.3238,36.3238,36.2985,36.2985,35180.0
2018-08-24 13:25:00,43.03,43.05,43.03,43.05,21148.0,36.29,36.3069,36.29,36.3069,21148.0
2018-08-24 13:30:00,43.05,43.07,43.02,43.03,17428.0,36.3069,36.3238,36.2816,36.29,17428.0
2018-08-24 13:35:00,43.03,43.04,43.02,43.03,11600.0,36.29,36.2985,36.2816,36.29,11600.0
2018-08-24 13:40:00,43.03,43.09,43.02,43.09,16148.0,36.29,36.3406,36.2816,36.3406,16148.0
2018-08-24 13:45:00,43.09,43.09,43.07,43.07,7600.0,36.3406,36.3406,36.3238,36.3238,7600.0
2018-08-24 13:50:00,43.08,43.1,43.07,43.09,14872.0,36.3322,36.3491,36.3238,36.3406,14872.0
2018-08-24 13:55:00,43.08,43.09,43.08,43.08,14692.0,36.3322,36.3406,36.3322,36.3322,14692.0
2018-08-24 14:00:00,43.08,43.08,43.07,43.08,11100.0,36.3322,36.3322,36.3238,36.3322,11100.0
2018-08-24 14:05:00,43.09,43.09,43.08,43.08,13840.0,36.3406,36.3406,36.3322,36.3322,13840.0
2018-08-24 14:10:00,43.08,43.08,43.06,43.07,14200.0,36.3322,36.3322,36.3153,36.3238,14200.0
2018-08-24 14:15:00,43.07,43.07,43.05,43.06,13864.0,36.3238,36.3238,36.3069,36.3153,13864.0
2018-08-24 14:20:00,43.06,43.06,43.04,43.05,27820.0,36.3153,36.3153,36.2985,36.3069,27820.0
2018-08-24 14:25:00,43.05,43.05,43.03,43.03,23052.0,36.3069,36.3069,36.29,36.29,23052.0
2018-08-24 14:30:00,43.03,43.04,43.02,43.02,31956.0,36.29,36.2985,36.2816,36.2816,31956.0
2018-08-24 14:35:00,43.02,43.05,43.02,43.04,16208.0,36.2816,36.3069,36.2816,36.2985,16208.0
2018-08-24 14:40:00,43.04,43.06,43.03,43.04,24340.0,36.2985,36.3153,36.29,36.2985,24340.0
2018-08-24 14:45:00,43.04,43.04,43.01,43.03,19480.0,36.2985,36.2985,36.2732,36.29,19480.0
2018-08-24 14:50:00,43.03,43.04,43.02,43.04,26384.0,36.29,36.2985,36.2816,36.2985,26384.0
2018-08-24 14:55:00,43.04,43.04,43.03,43.03,19824.0,36.2985,36.2985,36.29,36.29,19824.0
2018-08-24 15:00:00,43.03,43.04,43.02,43.04,33200.0,36.29,36.2985,36.2816,36.2985,33200.0
2018-08-24 15:05:00,43.04,43.07,43.04,43.05,19844.0,36.2985,36.3238,36.2985,36.3069,19844.0
2018-08-24 15:10:00,43.05,43.07,43.04,43.07,27404.0,36.3069,36.3238,36.2985,36.3238,27404.0
2018-08-24 15:15:00,43.07,43.11,43.07,43.11,28036.0,36.3238,36.3575,36.3238,36.3575,28036.0
2018-08-24 15:20:00,43.12,43.15,43.1,43.15,35244.0,36.3659,36.3912,36.3491,36.3912,35244.0
2018-08-24 15:25:00,43.15,43.16,43.13,43.16,52840.0,36.3912,36.3997,36.3744,36.3997,52840.0
2018-08-24 15:30:00,43.16,43.17,43.13,43.13,46264.0,36.3997,36.4081,36.3744,36.3744,46264.0
2018-08-24 15:35:00,43.12,43.16,43.1,43.16,42956.0,36.3659,36.3997,36.3491,36.3997,42956.0
2018-08-24 15:40:00,43.16,43.18,43.14,43.17,67304.0,36.3997,36.4165,36.3828,36.4081,67304.0
2018-08-24 15:45:00,43.16,43.2,43.16,43.2,81276.0,36.3997,36.4334,36.3997,36.4334,81276.0
2018-08-24 15:50:00,43.2,43.2,43.18,43.2,104764.0,36.4334,36.4334,36.4165,36.4334,104764.0
2018-08-24 15:55:00,43.2,43.21,43.16,43.17,346572.0,36.4334,36.4419,36.3997,36.4081,346572.0
2018-08-27 09:30:00,43.33,43.45,43.19,43.19,120432.0,36.5431,36.6443,36.425,36.425,120432.0
2018-08-27 09:35:00,43.17,43.22,43.14,43.2,39828.0,36.4081,36.4503,36.3828,36.4334,39828.0
2018-08-27 09:40:00,43.14,43.18,43.06,43.06,100396.0,36.3828,36.4165,36.3153,36.3153,100396.0
2018-08-27 09:45:00,43.07,43.16,43.06,43.06,62416.0,36.3238,36.3997,36.3153,36.3153,62416.0
2018-08-27 09:50:00,43.05,43.07,43.01,43.06,52700.0,36.3069,36.3238,36.2732,36.3153,52700.0
2018-08-27 09:55:00,43.05,43.1,43.04,43.04,28656.0,36.3069,36.3491,36.2985,36.2985,28656.0
2018-08-27 10:00:00,43.05,43.07,42.92,42.96,85544.0,36.3069,36.3238,36.1973,36.231,85544.0
2018-08-27 10:05:00,42.95,42.99,42.93,42.95,37656.0,36.2226,36.2563,36.2057,36.2226,37656.0
2018-08-27 10:10:00,42.95,42.99,42.92,42.93,82388.0,36.2226,36.2563,36.1973,36.2057,82388.0
2018-08-27 10:15:00,42.93,42.96,42.92,42.92,32564.0,36.2057,36.231,36.1973,36.1973,32564.0
2018-08-27 10:20:00,42.92,42.96,42.85,42.86,92612.0,36.1973,36.231,36.1382,36.1467,92612.0
2018-08-27 10:25:00,42.85,42.85,42.79,42.79,40192.0,36.1382,36.1382,36.0876,36.0876,40192.0
2018-08-27 10:30:00,42.8,42.83,42.76,42.77,51028.0,36.0961,36.1214,36.0623,36.0708,51028.0
2018-08-27 10:35:00,42.77,42.77,42.7,42.74,82096.0,36.0708,36.0708,36.0117,36.0455,82096.0
2018-08-27 10:40:00,42.73,42.75,42.68,42.74,70516.0,36.037,36.0539,35.9949,36.0455,70516.0
2018-08-27 10:45:00,42.75,42.76,42.68,42.73,102992.0,36.0539,36.0623,35.9949,36.037,102992.0
2018-08-27 10:50:00,42.75,42.79,42.74,42.79,80328.0,36.0539,36.0876,36.0455,36.0876,80328.0
2018-08-27 10:55:00,42.79,42.81,42.72,42.72,91924.0,36.0876,36.1045,36.0286,36.0286,91924.0
2018-08-27 11:00:00,42.73,42.75,42.71,42.72,41136.0,36.037,36.0539,36.0202,36.0286,41136.0
2018-08-27 11:05:00,42.72,42.76,42.69,42.74,42916.0,36.0286,36.0623,36.0033,36.0455,42916.0
2018-08-27 11:10:00,42.75,42.77,42.69,42.69,56272.0,36.0539,36.0708,36.0033,36.0033,56272.0
2018-08-27 11:15:00,42.69,42.7,42.65,42.69,36372.0,36.0033,36.0117,35.9696,36.0033,36372.0
2018-08-27 11:20:00,42.69,42.71,42.68,42.69,29668.0,36.0033,36.0202,35.9949,36.0033,29668.0
2018-08-27 11:25:00,42.69,42.72,42.66,42.7,70728.0,36.0033,36.0286,35.978,36.0117,70728.0
2018-08-27 11:30:00,42.71,42.77,42.7,42.77,16172.0,36.0202,36.0708,36.0117,36.0708,16172.0
2018-08-27 11:35:00,42.77,42.77,42.72,42.75,92616.0,36.0708,36.0708,36.0286,36.0539,92616.0
2018-08-27 11:40:00,42.74,42.74,42.69,42.7,80228.0,36.0455,36.0455,36.0033,36.0117,80228.0
2018-08-27 11:45:00,42.71,42.76,42.69,42.75,33376.0,36.0202,36.0623,36.0033,36.0539,33376.0
2018-08-27 11:50:00,42.75,42.76,42.71,42.72,29240.0,36.0539,36.0623,36.0202,36.0286,29240.0
2018-08-27 11:55:00,42.72,42.73,42.69,42.73,31236.0,36.0286,36.037,36.0033,36.037,31236.0
2018-08-27 12:00:00,42.74,42.74,42.7,42.73,20896.0,36.0455,36.0455,36.0117,36.037,20896.0
2018-08-27 12:05:00,42.72,42.72,42.69,42.71,15180.0,36.0286,36.0286,36.0033,36.0202,15180.0
2018-08-27 12:10:00,42.71,42.74,42.7,42.73,15136.0,36.0202,36.0455,36.0117,36.037,15136.0
2018-08-27 12:15:00,42.71,42.72,42.7,42.71,31324.0,36.0202,36.0286,36.0117,36.0202,31324.0
2018-08-27 12:20:00,42.71,42.74,42.71,42.73,19056.0,36.0202,36.0455,36.0202,36.037,19056.0
2018-08-27 12:25:00,42.73,42.74,42.73,42.74,13600.0,36.037,36.0455,36.037,36.0455,13600.0
2018-08-27 12:30:00,42.74,42.75,42.73,42.74,52484.0,36.0455,36.0539,36.037,36.0455,52484.0
2018-08-27 12:35:00,42.74,42.75,42.73,42.74,49616.0,36.0455,36.0539,36.037,36.0455,49616.0
2018-08-27 12:40:00,42.74,42.74,42.71,42.72,35264.0,36.0455,36.0455,36.0202,36.0286,35264.0
2018-08-27 12:45:00,42.73,42.75,42.73,42.74,16048.0,36.037,36.0539,36.037,36.0455,16048.0
2018-08-27 12:50:00,42.74,42.75,42.73,42.75,10384.0,36.0455,36.0539,36.037,36.0539,10384.0
2018-08-27 12:55:00,42.75,42.76,42.73,42.74,61592.0,36.0539,36.0623,36.037,36.0455,61592.0
2018-08-27 13:00:00,42.74,42.75,42.7,42.74,127396.0,36.0455,36.0539,36.0117,36.0455,127396.0
2018-08-27 13:05:00,42.74,42.76,42.73,42.74,15596.0,36.0455,36.0623,36.037,36.0455,15596.0
2018-08-27 13:10:00,42.76,42.76,42.73,42.73,12424.0,36.0623,36.0623,36.037,36.037,12424.0
2018-08-27 13:15:00,42.73,42.76,42.73,42.75,6544.0,36.037,36.0623,36.037,36.0539,6544.0
2018-08-27 13:20:00,42.76,42.77,42.75,42.76,22408.0,36.0623,36.0708,36.0539,36.0623,22408.0
2018-08-27 13:25:00,42.76,42.77,42.75,42.76,15672.0,36.0623,36.0708,36.0539,36.0623,15672.0
2018-08-27 13:30:00,42.75,42.79,42.75,42.79,29444.0,36.0539,36.0876,36.0539,36.0876,29444.0
2018-08-27 13:35:00,42.78,42.79,42.74,42.77,23592.0,36.0792,36.0876,36.0455,36.0708,23592.0
2018-08-27 13:40:00,42.77,42.77,42.73,42.75,11284.0,36.0708,36.0708,36.037,36.0539,11284.0
2018-08-27 13:45:00,42.75,42.76,42.74,42.75,15548.0,36.0539,36.0623,36.0455,36.0539,15548.0
2018-08-27 13:50:00,42.75,42.77,42.74,42.77,31660.0,36.0539,36.0708,36.0455,36.0708,31660.0
2018-08-27 13:55:00,42.77,42.78,42.75,42.76,44216.0,36.0708,36.0792,36.0539,36.0623,44216.0
2018-08-27 14:00:00,42.75,42.76,42.71,42.72,16148.0,36.0539,36.0623,36.0202,36.0286,16148.0
2018-08-27 14:05:00,42.72,42.78,42.72,42.77,56084.0,36.0286,36.0792,36.0286,36.0708,56084.0
2018-08-27 14:10:00,42.77,42.81,42.77,42.8,39912.0,36.0708,36.1045,36.0708,36.0961,39912.0
2018-08-27 14:15:00,42.8,42.84,42.78,42.84,19332.0,36.0961,36.1298,36.0792,36.1298,19332.0
2018-08-27 14:20:00,42.84,42.88,42.83,42.88,42880.0,36.1298,36.1635,36.1214,36.1635,42880.0
2018-08-27 14:25:00,42.88,42.88,42.83,42.84,22868.0,36.1635,36.1635,36.1214,36.1298,22868.0
2018-08-27 14:30:00,42.83,42.88,42.82,42.87,59220.0,36.1214,36.1635,36.1129,36.1551,59220.0
2018-08-27 14:35:00,42.87,42.87,42.85,42.87,20560.0,36.1551,36.1551,36.1382,36.1551,20560.0
2018-08-27 14:40:00,42.85,42.85,42.82,42.83,18836.0,36.1382,36.1382,36.1129,36.1214,18836.0
2018-08-27 14:45:00,42.83,42.85,42.81,42.81,20748.0,36.1214,36.1382,36.1045,36.1045,20748.0
2018-08-27 14:50:00,42.81,42.85,42.81,42.85,39644.0,36.1045,36.1382,36.1045,36.1382,39644.0
2018-08-27 14:55:00,42.87,42.88,42.84,42.85,25888.0,36.1551,36.1635,36.1298,36.1382,25888.0
2018-08-27 15:00:00,42.87,42.89,42.85,42.86,42944.0,36.1551,36.172,36.1382,36.1467,42944.0
2018-08-27 15:05:00,42.85,42.9,42.85,42.9,21752.0,36.1382,36.1804,36.1382,36.1804,21752.0
2018-08-27 15:10:00,42.9,42.9,42.87,42.89,28076.0,36.1804,36.1804,36.1551,36.172,28076.0
2018-08-27 15:15:00,42.9,42.92,42.89,42.9,26872.0,36.1804,36.1973,36.172,36.1804,26872.0
2018-08-27 15:20:00,42.89,42.9,42.84,42.84,28360.0,36.172,36.1804,36.1298,36.1298,28360.0
2018-08-27 15:25:00,42.85,42.85,42.81,42.82,39272.0,36.1382,36.1382,36.1045,36.1129,39272.0
2018-08-27 15:30:00,42.83,42.85,42.83,42.85,29484.0,36.1214,36.1382,36.1214,36.1382,29484.0
2018-08-27 15:35:00,42.85,42.9,42.85,42.88,36984.0,36.1382,36.1804,36.1382,36.1635,36984.0
2018-08-27 15:40:00,42.9,42.91,42.87,42.88,40284.0,36.1804,36.1888,36.1551,36.1635,40284.0
2018-08-27 15:45:00,42.88,42.9,42.86,42.89,116356.0,36.1635,36.1804,36.1467,36.172,116356.0
2018-08-27 15:50:00,42.9,42.9,42.83,42.83,86052.0,36.1804,36.1804,36.1214,36.1214,86052.0
2018-08-27 15:55:00,42.83,42.88,42.82,42.86,188508.0,36.1214,36.1635,36.1129,36.1467,188508.0
2018-08-28 09:30:00,42.83,42.87,42.69,42.8,109868.0,36.1214,36.1551,36.0033,36.0961,109868.0
2018-08-28 09:35:00,42.81,42.81,42.7,42.72,86764.0,36.1045,36.1045,36.0117,36.0286,86764.0
2018-08-28 09:40:00,42.71,42.77,42.66,42.71,66476.0,36.0202,36.0708,35.978,36.0202,66476.0
2018-08-28 09:45:00,42.72,42.78,42.7,42.71,33092.0,36.0286,36.0792,36.0117,36.0202,33092.0
2018-08-28 09:50:00,42.73,42.73,42.66,42.67,48016.0,36.037,36.037,35.978,35.9864,48016.0
2018-08-28 09:55:00,42.68,42.71,42.64,42.68,36788.0,35.9949,36.0202,35.9611,35.9949,36788.0
2018-08-28 10:00:00,42.67,42.67,42.55,42.59,75136.0,35.9864,35.9864,35.8852,35.919,75136.0
2018-08-28 10:05:00,42.58,42.64,42.54,42.6,34480.0,35.9105,35.9611,35.8768,35.9274,34480.0
2018-08-28 10:10:00,42.6,42.65,42.58,42.59,43616.0,35.9274,35.9696,35.9105,35.919,43616.0
2018-08-28 10:15:00,42.57,42.58,42.53,42.56,47284.0,35.9021,35.9105,35.8684,35.8937,47284.0
2018-08-28 10:20:00,42.54,42.58,42.52,42.56,82616.0,35.8768,35.9105,35.8599,35.8937,82616.0
2018-08-28 10:25:00,42.57,42.6,42.52,42.55,102076.0,35.9021,35.9274,35.8599,35.8852,102076.0
2018-08-28 10:30:00,42.55,42.56,42.5,42.52,68140.0,35.8852,35.8937,35.8431,35.8599,68140.0
2018-08-28 10:35:00,42.51,42.52,42.45,42.45,199880.0,35.8515,35.8599,35.8009,35.8009,199880.0
2018-08-28 10:40:00,42.45,42.54,42.45,42.53,39344.0,35.8009,35.8768,35.8009,35.8684,39344.0
2018-08-28 10:45:00,42.53,42.59,42.51,42.56,65084.0,35.8684,35.919,35.8515,35.8937,65084.0
2018-08-28 10:50:00,42.57,42.57,42.47,42.49,74384.0,35.9021,35.9021,35.8178,35.8346,74384.0
2018-08-28 10:55:00,42.49,42.5,42.46,42.47,45864.0,35.8346,35.8431,35.8093,35.8178,45864.0
2018-08-28 11:00:00,42.48,42.5,42.43,42.45,91416.0,35.8262,35.8431,35.784,35.8009,91416.0
2018-08-28 11:05:00,42.45,42.51,42.44,42.5,32748.0,35.8009,35.8515,35.7925,35.8431,32748.0
2018-08-28 11:10:00,42.51,42.55,42.48,42.55,81336.0,35.8515,35.8852,35.8262,35.8852,81336.0
2018-08-28 11:15:00,42.54,42.56,42.52,42.52,41148.0,35.8768,35.8937,35.8599,35.8599,41148.0
2018-08-28 11:20:00,42.51,42.53,42.5,42.52,17900.0,35.8515,35.8684,35.8431,35.8599,17900.0
2018-08-28 11:25:00,42.52,42.57,42.52,42.56,76324.0,35.8599,35.9021,35.8599,35.8937,76324.0
2018-08-28 11:30:00,42.56,42.61,42.56,42.6,121852.0,35.8937,35.9358,35.8937,35.9274,121852.0
2018-08-28 11:35:00,42.6,42.62,42.57,42.57,40616.0,35.9274,35.9443,35.9021,35.9021,40616.0
2018-08-28 11:40:00,42.57,42.6,42.57,42.6,48520.0,35.9021,35.9274,35.9021,35.9274,48520.0
2018-08-28 11:45:00,42.57,42.61,42.55,42.59,63372.0,35.9021,35.9358,35.8852,35.919,63372.0
2018-08-28 11:50:00,42.6,42.6,42.56,42.57,97408.0,35.9274,35.9274,35.8937,35.9021,97408.0
2018-08-28 11:55:00,42.56,42.59,42.55,42.59,35832.0,35.8937,35.919,35.8852,35.919,35832.0
2018-08-28 12:00:00,42.59,42.6,42.57,42.58,29480.0,35.919,35.9274,35.9021,35.9105,29480.0
2018-08-28 12:05:00,42.58,42.58,42.55,42.56,15524.0,35.9105,35.9105,35.8852,35.8937,15524.0
2018-08-28 12:10:00,42.56,42.56,42.51,42.52,17716.0,35.8937,35.8937,35.8515,35.8599,17716.0
2018-08-28 12:15:00,42.53,42.55,42.52,42.52,27400.0,35.8684,35.8852,35.8599,35.8599,27400.0
2018-08-28 12:20:00,42.52,42.53,42.51,42.51,36812.0,35.8599,35.8684,35.8515,35.8515,36812.0
2018-08-28 12:25:00,42.51,42.58,42.51,42.58,18864.0,35.8515,35.9105,35.8515,35.9105,18864.0
2018-08-28 12:30:00,42.57,42.65,42.56,42.63,203116.0,35.9021,35.9696,35.8937,35.9527,203116.0
2018-08-28 12:35:00,42.64,42.74,42.64,42.74,46628.0,35.9611,36.0455,35.9611,36.0455,46628.0
2018-08-28 12:40:00,42.74,42.76,42.72,42.74,22816.0,36.0455,36.0623,36.0286,36.0455,22816.0
2018-08-28 12:45:00,42.74,42.74,42.7,42.71,27708.0,36.0455,36.0455,36.0117,36.0202,27708.0
2018-08-28 12:50:00,42.71,42.72,42.69,42.72,40920.0,36.0202,36.0286,36.0033,36.0286,40920.0
2018-08-28 12:55:00,42.72,42.73,42.68,42.68,22008.0,36.0286,36.037,35.9949,35.9949,22008.0
2018-08-28 13:00:00,42.68,42.7,42.66,42.7,35480.0,35.9949,36.0117,35.978,36.0117,35480.0
2018-08-28 13:05:00,42.7,42.7,42.66,42.7,17732.0,36.0117,36.0117,35.978,36.0117,17732.0
2018-08-28 13:10:00,42.7,42.71,42.7,42.7,29824.0,36.0117,36.0202,36.0117,36.0117,29824.0
2018-08-28 13:15:00,42.7,42.74,42.69,42.74,26340.0,36.0117,36.0455,36.0033,36.0455,26340.0
2018-08-28 13:20:00,42.73,42.76,42.73,42.74,23584.0,36.037,36.0623,36.037,36.0455,23584.0
2018-08-28 13:25:00,42.74,42.76,42.72,42.73,26660.0,36.0455,36.0623,36.0286,36.037,26660.0
2018-08-28 13:30:00,42.73,42.73,42.68,42.69,16868.0,36.037,36.037,35.9949,36.0033,16868.0
2018-08-28 13:35:00,42.69,42.69,42.65,42.67,35204.0,36.0033,36.0033,35.9696,35.9864,35204.0
2018-08-28 13:40:00,42.68,42.7,42.67,42.67,34548.0,35.9949,36.0117,35.9864,35.9864,34548.0
2018-08-28 13:45:00,42.68,42.69,42.68,42.69,17912.0,35.9949,36.0033,35.9949,36.0033,17912.0
2018-08-28 13:50:00,42.69,42.72,42.68,42.71,21820.0,36.0033,36.0286,35.9949,36.0202,21820.0
2018-08-28 13:55:00,42.71,42.72,42.65,42.65,27420.0,36.0202,36.0286,35.9696,35.9696,27420.0
2018-08-28 14:00:00,42.65,42.69,42.65,42.69,39060.0,35.9696,36.0033,35.9696,36.0033,39060.0
2018-08-28 14:05:00,42.69,42.7,42.68,42.69,24676.0,36.0033,36.0117,35.9949,36.0033,24676.0
2018-08-28 14:10:00,42.68,42.7,42.68,42.69,26148.0,35.9949,36.0117,35.9949,36.0033,26148.0
2018-08-28 14:15:00,42.7,42.7,42.65,42.65,28028.0,36.0117,36.0117,35.9696,35.9696,28028.0
2018-08-28 14:20:00,42.66,42.66,42.62,42.62,38400.0,35.978,35.978,35.9443,35.9443,38400.0
2018-08-28 14:25:00,42.62,42.62,42.6,42.6,31864.0,35.9443,35.9443,35.9274,35.9274,31864.0
2018-08-28 14:30:00,42.6,42.65,42.59,42.63,31904.0,35.9274,35.9696,35.919,35.9527,31904.0
2018-08-28 14:35:00,42.62,42.64,42.6,42.62,26532.0,35.9443,35.9611,35.9274,35.9443,26532.0
2018-08-28 14:40:00,42.62,42.62,42.59,42.59,21684.0,35.9443,35.9443,35.919,35.919,21684.0
2018-08-28 14:45:00,42.59,42.61,42.57,42.61,29984.0,35.919,35.9358,35.9021,35.9358,29984.0
2018-08-28 14:50:00,42.61,42.62,42.6,42.61,37304.0,35.9358,35.9443,35.9274,35.9358,37304.0
2018-08-28 14:55:00,42.61,42.62,42.6,42.61,30176.0,35.9358,35.9443,35.9274,35.9358,30176.0
2018-08-28 15:00:00,42.61,42.62,42.59,42.61,57716.0,35.9358,35.9443,35.919,35.9358,57716.0
2018-08-28 15:05:00,42.6,42.62,42.59,42.59,37040.0,35.9274,35.9443,35.919,35.919,37040.0
2018-08-28 15:10:00,42.59,42.61,42.58,42.6,90120.0,35.919,35.9358,35.9105,35.9274,90120.0
2018-08-28 15:15:00,42.6,42.61,42.6,42.6,30380.0,35.9274,35.9358,35.9274,35.9274,30380.0
2018-08-28 15:20:00,42.61,42.62,42.57,42.57,39092.0,35.9358,35.9443,35.9021,35.9021,39092.0
2018-08-28 15:25:00,42.58,42.58,42.55,42.56,46256.0,35.9105,35.9105,35.8852,35.8937,46256.0
2018-08-28 15:30:00,42.56,42.61,42.56,42.6,65676.0,35.8937,35.9358,35.8937,35.9274,65676.0
2018-08-28 15:35:00,42.62,42.62,42.59,42.6,79456.0,35.9443,35.9443,35.919,35.9274,79456.0
2018-08-28 15:40:00,42.59,42.6,42.56,42.59,85828.0,35.919,35.9274,35.8937,35.919,85828.0
2018-08-28 15:45:00,42.59,42.62,42.58,42.58,123536.0,35.919,35.9443,35.9105,35.9105,123536.0
2018-08-28 15:50:00,42.59,42.61,42.59,42.6,107612.0,35.919,35.9358,35.919,35.9274,107612.0
2018-08-28 15:55:00,42.6,42.65,42.59,42.64,275132.0,35.9274,35.9696,35.919,35.9611,275132.0
2018-08-29 09:30:00,42.5,42.68,42.5,42.54,152152.0,36.0764,36.2292,36.0764,36.1103,152152.0
2018-08-29 09:35:00,42.52,42.63,42.52,42.63,30828.0,36.0933,36.1867,36.0933,36.1867,30828.0
2018-08-29 09:40:00,42.64,42.71,42.63,42.68,59816.0,36.1952,36.2546,36.1867,36.2292,59816.0
2018-08-29 09:45:00,42.66,42.72,42.62,42.66,54764.0,36.2122,36.2631,36.1782,36.2122,54764.0
2018-08-29 09:50:00,42.67,42.7,42.63,42.64,38816.0,36.2207,36.2461,36.1867,36.1952,38816.0
2018-08-29 09:55:00,42.66,42.68,42.63,42.63,49724.0,36.2122,36.2292,36.1867,36.1867,49724.0
2018-08-29 10:00:00,42.62,42.66,42.61,42.64,36340.0,36.1782,36.2122,36.1697,36.1952,36340.0
2018-08-29 10:05:00,42.63,42.63,42.55,42.58,31148.0,36.1867,36.1867,36.1188,36.1443,31148.0
2018-08-29 10:10:00,42.59,42.59,42.51,42.53,47364.0,36.1528,36.1528,36.0849,36.1018,47364.0
2018-08-29 10:15:00,42.54,42.56,42.5,42.51,66096.0,36.1103,36.1273,36.0764,36.0849,66096.0
2018-08-29 10:20:00,42.51,42.57,42.5,42.55,84680.0,36.0849,36.1358,36.0764,36.1188,84680.0
2018-08-29 10:25:00,42.55,42.6,42.54,42.6,35964.0,36.1188,36.1613,36.1103,36.1613,35964.0
2018-08-29 10:30:00,42.6,42.6,42.55,42.56,73664.0,36.1613,36.1613,36.1188,36.1273,73664.0
2018-08-29 10:35:00,42.55,42.6,42.55,42.58,43064.0,36.1188,36.1613,36.1188,36.1443,43064.0
2018-08-29 10:40:00,42.58,42.6,42.57,42.57,44076.0,36.1443,36.1613,36.1358,36.1358,44076.0
2018-08-29 10:45:00,42.56,42.58,42.55,42.56,35164.0,36.1273,36.1443,36.1188,36.1273,35164.0
2018-08-29 10:50:00,42.56,42.56,42.49,42.51,89504.0,36.1273,36.1273,36.0679,36.0849,89504.0
2018-08-29 10:55:00,42.51,42.52,42.49,42.49,49220.0,36.0849,36.0933,36.0679,36.0679,49220.0
2018-08-29 11:00:00,42.49,42.54,42.49,42.51,63868.0,36.0679,36.1103,36.0679,36.0849,63868.0
2018-08-29 11:05:00,42.5,42.55,42.5,42.54,37044.0,36.0764,36.1188,36.0764,36.1103,37044.0
2018-08-29 11:10:00,42.54,42.57,42.54,42.57,49192.0,36.1103,36.1358,36.1103,36.1358,49192.0
2018-08-29 11:15:00,42.58,42.63,42.58,42.63,42008.0,36.1443,36.1867,36.1443,36.1867,42008.0
2018-08-29 11:20:00,42.62,42.66,42.61,42.64,63332.0,36.1782,36.2122,36.1697,36.1952,63332.0
2018-08-29 11:25:00,42.64,42.67,42.62,42.65,35588.0,36.1952,36.2207,36.1782,36.2037,35588.0
2018-08-29 11:30:00,42.66,42.67,42.63,42.64,26324.0,36.2122,36.2207,36.1867,36.1952,26324.0
2018-08-29 11:35:00,42.63,42.65,42.62,42.63,32324.0,36.1867,36.2037,36.1782,36.1867,32324.0
2018-08-29 11:40:00,42.63,42.64,42.6,42.6,17820.0,36.1867,36.1952,36.1613,36.1613,17820.0
2018-08-29 11:45:00,42.61,42.62,42.58,42.58,28236.0,36.1697,36.1782,36.1443,36.1443,28236.0
2018-08-29 11:50:00,42.58,42.6,42.56,42.6,32916.0,36.1443,36.1613,36.1273,36.1613,32916.0
2018-08-29 11:55:00,42.61,42.62,42.6,42.61,31984.0,36.1697,36.1782,36.1613,36.1697,31984.0
2018-08-29 12:00:00,42.62,42.65,42.62,42.62,19268.0,36.1782,36.2037,36.1782,36.1782,19268.0
2018-08-29 12:05:00,42.62,42.63,42.59,42.6,13200.0,36.1782,36.1867,36.1528,36.1613,13200.0
2018-08-29 12:10:00,42.6,42.6,42.59,42.59,21132.0,36.1613,36.1613,36.1528,36.1528,21132.0
2018-08-29 12:15:00,42.59,42.6,42.56,42.56,59048.0,36.1528,36.1613,36.1273,36.1273,59048.0
2018-08-29 12:20:00,42.55,42.57,42.52,42.57,46528.0,36.1188,36.1358,36.0933,36.1358,46528.0
2018-08-29 12:25:00,42.58,42.59,42.56,42.59,29196.0,36.1443,36.1528,36.1273,36.1528,29196.0
2018-08-29 12:30:00,42.6,42.63,42.58,42.63,15512.0,36.1613,36.1867,36.1443,36.1867,15512.0
2018-08-29 12:35:00,42.63,42.64,42.61,42.62,25112.0,36.1867,36.1952,36.1697,36.1782,25112.0
2018-08-29 12:40:00,42.61,42.62,42.6,42.6,23936.0,36.1697,36.1782,36.1613,36.1613,23936.0
2018-08-29 12:45:00,42.6,42.6,42.57,42.58,32232.0,36.1613,36.1613,36.1358,36.1443,32232.0
2018-08-29 12:50:00,42.58,42.58,42.56,42.57,40744.0,36.1443,36.1443,36.1273,36.1358,40744.0
2018-08-29 12:55:00,42.58,42.59,42.57,42.57,13408.0,36.1443,36.1528,36.1358,36.1358,13408.0
2018-08-29 13:00:00,42.57,42.63,42.57,42.63,35956.0,36.1358,36.1867,36.1358,36.1867,35956.0
2018-08-29 13:05:00,42.63,42.64,42.61,42.63,31628.0,36.1867,36.1952,36.1697,36.1867,31628.0
2018-08-29 13:10:00,42.63,42.63,42.62,42.63,24976.0,36.1867,36.1867,36.1782,36.1867,24976.0
2018-08-29 13:15:00,42.62,42.64,42.62,42.64,18940.0,36.1782,36.1952,36.1782,36.1952,18940.0
2018-08-29 13:20:00,42.64,42.65,42.63,42.65,35244.0,36.1952,36.2037,36.1867,36.2037,35244.0
2018-08-29 13:25:00,42.65,42.67,42.65,42.65,82900.0,36.2037,36.2207,36.2037,36.2037,82900.0
2018-08-29 13:30:00,42.65,42.66,42.64,42.64,116504.0,36.2037,36.2122,36.1952,36.1952,116504.0
2018-08-29 13:35:00,42.64,42.64,42.62,42.63,54812.0,36.1952,36.1952,36.1782,36.1867,54812.0
2018-08-29 13:40:00,42.62,42.62,42.57,42.59,28736.0,36.1782,36.1782,36.1358,36.1528,28736.0
2018-08-29 13:45:00,42.58,42.6,42.58,42.59,24708.0,36.1443,36.1613,36.1443,36.1528,24708.0
2018-08-29 13:50:00,42.59,42.6,42.57,42.59,17804.0,36.1528,36.1613,36.1358,36.1528,17804.0
2018-08-29 13:55:00,42.58,42.59,42.56,42.57,33548.0,36.1443,36.1528,36.1273,36.1358,33548.0
2018-08-29 14:00:00,42.56,42.57,42.54,42.57,47184.0,36.1273,36.1358,36.1103,36.1358,47184.0
2018-08-29 14:05:00,42.57,42.57,42.56,42.56,13600.0,36.1358,36.1358,36.1273,36.1273,13600.0
2018-08-29 14:10:00,42.56,42.56,42.55,42.56,37232.0,36.1273,36.1273,36.1188,36.1273,37232.0
2018-08-29 14:15:00,42.55,42.56,42.52,42.52,30172.0,36.1188,36.1273,36.0933,36.0933,30172.0
2018-08-29 14:20:00,42.52,42.52,42.49,42.5,41072.0,36.0933,36.0933,36.0679,36.0764,41072.0
2018-08-29 14:25:00,42.51,42.52,42.51,42.52,16200.0,36.0849,36.0933,36.0849,36.0933,16200.0
2018-08-29 14:30:00,42.51,42.56,42.51,42.54,34672.0,36.0849,36.1273,36.0849,36.1103,34672.0
2018-08-29 14:35:00,42.53,42.54,42.52,42.52,49640.0,36.1018,36.1103,36.0933,36.0933,49640.0
2018-08-29 14:40:00,42.52,42.55,42.52,42.55,39652.0,36.0933,36.1188,36.0933,36.1188,39652.0
2018-08-29 14:45:00,42.54,42.54,42.51,42.51,27228.0,36.1103,36.1103,36.0849,36.0849,27228.0
2018-08-29 14:50:00,42.51,42.52,42.5,42.51,19420.0,36.0849,36.0933,36.0764,36.0849,19420.0
2018-08-29 14:55:00,42.51,42.54,42.5,42.53,34268.0,36.0849,36.1103,36.0764,36.1018,34268.0
2018-08-29 15:00:00,42.53,42.54,42.5,42.51,51352.0,36.1018,36.1103,36.0764,36.0849,51352.0
2018-08-29 15:05:00,42.51,42.51,42.48,42.49,34988.0,36.0849,36.0849,36.0594,36.0679,34988.0
2018-08-29 15:10:00,42.49,42.49,42.48,42.48,46844.0,36.0679,36.0679,36.0594,36.0594,46844.0
2018-08-29 15:15:00,42.48,42.51,42.48,42.5,38024.0,36.0594,36.0849,36.0594,36.0764,38024.0
2018-08-29 15:20:00,42.51,42.53,42.49,42.53,44248.0,36.0849,36.1018,36.0679,36.1018,44248.0
2018-08-29 15:25:00,42.53,42.57,42.53,42.57,54216.0,36.1018,36.1358,36.1018,36.1358,54216.0
2018-08-29 15:30:00,42.56,42.6,42.55,42.59,69980.0,36.1273,36.1613,36.1188,36.1528,69980.0
2018-08-29 15:35:00,42.6,42.62,42.59,42.61,44060.0,36.1613,36.1782,36.1528,36.1697,44060.0
2018-08-29 15:40:00,42.62,42.63,42.59,42.63,81724.0,36.1782,36.1867,36.1528,36.1867,81724.0
2018-08-29 15:45:00,42.62,42.63,42.6,42.62,113492.0,36.1782,36.1867,36.1613,36.1782,113492.0
2018-08-29 15:50:00,42.63,42.63,42.59,42.6,163320.0,36.1867,36.1867,36.1528,36.1613,163320.0
2018-08-29 15:55:00,42.6,42.65,42.6,42.64,241276.0,36.1613,36.2037,36.1613,36.1952,241276.0
2018-08-30 09:30:00,42.7,42.85,42.58,42.58,127324.0,36.2461,36.3735,36.1443,36.1443,127324.0
2018-08-30 09:35:00,42.57,42.68,42.57,42.67,38600.0,36.1358,36.2292,36.1358,36.2207,38600.0
2018-08-30 09:40:00,42.63,42.74,42.63,42.68,26620.0,36.1867,36.2801,36.1867,36.2292,26620.0
2018-08-30 09:45:00,42.65,42.7,42.61,42.68,29376.0,36.2037,36.2461,36.1697,36.2292,29376.0
2018-08-30 09:50:00,42.7,42.71,42.62,42.63,48148.0,36.2461,36.2546,36.1782,36.1867,48148.0
2018-08-30 09:55:00,42.63,42.65,42.59,42.6,50752.0,36.1867,36.2037,36.1528,36.1613,50752.0
2018-08-30 10:00:00,42.58,42.66,42.58,42.65,78908.0,36.1443,36.2122,36.1443,36.2037,78908.0
2018-08-30 10:05:00,42.65,42.73,42.65,42.73,79764.0,36.2037,36.2716,36.2037,36.2716,79764.0
2018-08-30 10:10:00,42.73,42.78,42.72,42.76,51376.0,36.2716,36.314,36.2631,36.2971,51376.0
2018-08-30 10:15:00,42.75,42.77,42.73,42.75,18200.0,36.2886,36.3056,36.2716,36.2886,18200.0
2018-08-30 10:20:00,42.75,42.8,42.74,42.79,48388.0,36.2886,36.331,36.2801,36.3225,48388.0
2018-08-30 10:25:00,42.8,42.82,42.74,42.77,12400.0,36.331,36.348,36.2801,36.3056,12400.0
2018-08-30 10:30:00,42.77,42.77,42.74,42.76,55428.0,36.3056,36.3056,36.2801,36.2971,55428.0
2018-08-30 10:35:00,42.76,42.8,42.74,42.75,44152.0,36.2971,36.331,36.2801,36.2886,44152.0
2018-08-30 10:40:00,42.75,42.77,42.73,42.76,45656.0,36.2886,36.3056,36.2716,36.2971,45656.0
2018-08-30 10:45:00,42.76,42.76,42.72,42.73,28584.0,36.2971,36.2971,36.2631,36.2716,28584.0
2018-08-30 10:50:00,42.73,42.74,42.71,42.74,27164.0,36.2716,36.2801,36.2546,36.2801,27164.0
2018-08-30 10:55:00,42.75,42.8,42.74,42.8,17724.0,36.2886,36.331,36.2801,36.331,17724.0
2018-08-30 11:00:00,42.8,42.8,42.76,42.8,27468.0,36.331,36.331,36.2971,36.331,27468.0
2018-08-30 11:05:00,42.8,42.81,42.78,42.79,36264.0,36.331,36.3395,36.314,36.3225,36264.0
2018-08-30 11:10:00,42.77,42.79,42.76,42.78,110332.0,36.3056,36.3225,36.2971,36.314,110332.0
2018-08-30 11:15:00,42.78,42.79,42.76,42.77,86796.0,36.314,36.3225,36.2971,36.3056,86796.0
2018-08-30 11:20:00,42.77,42.78,42.75,42.75,31692.0,36.3056,36.314,36.2886,36.2886,31692.0
2018-08-30 11:25:00,42.74,42.81,42.73,42.79,117004.0,36.2801,36.3395,36.2716,36.3225,117004.0
2018-08-30 11:30:00,42.79,42.8,42.77,42.8,34300.0,36.3225,36.331,36.3056,36.331,34300.0
2018-08-30 11:35:00,42.8,42.82,42.79,42.81,16488.0,36.331,36.348,36.3225,36.3395,16488.0
2018-08-30 11:40:00,42.81,42.86,42.81,42.86,30416.0,36.3395,36.382,36.3395,36.382,30416.0
2018-08-30 11:45:00,42.85,42.88,42.85,42.87,34092.0,36.3735,36.3989,36.3735,36.3904,34092.0
2018-08-30 11:50:00,42.87,42.88,42.83,42.84,33480.0,36.3904,36.3989,36.3565,36.365,33480.0
2018-08-30 11:55:00,42.84,42.87,42.84,42.85,24844.0,36.365,36.3904,36.365,36.3735,24844.0
2018-08-30 12:00:00,42.84,42.85,42.81,42.81,14580.0,36.365,36.3735,36.3395,36.3395,14580.0
2018-08-30 12:05:00,42.8,42.84,42.8,42.81,37392.0,36.331,36.365,36.331,36.3395,37392.0
2018-08-30 12:10:00,42.81,42.83,42.8,42.81,26644.0,36.3395,36.3565,36.331,36.3395,26644.0
2018-08-30 12:15:00,42.81,42.83,42.81,42.83,25176.0,36.3395,36.3565,36.3395,36.3565,25176.0
2018-08-30 12:20:00,42.83,42.85,42.83,42.83,19508.0,36.3565,36.3735,36.3565,36.3565,19508.0
2018-08-30 12:25:00,42.83,42.84,42.81,42.82,14808.0,36.3565,36.365,36.3395,36.348,14808.0
2018-08-30 12:30:00,42.82,42.84,42.8,42.8,18332.0,36.348,36.365,36.331,36.331,18332.0
2018-08-30 12:35:00,42.79,42.79,42.77,42.77,26612.0,36.3225,36.3225,36.3056,36.3056,26612.0
2018-08-30 12:40:00,42.78,42.8,42.77,42.77,22412.0,36.314,36.331,36.3056,36.3056,22412.0
2018-08-30 12:45:00,42.77,42.79,42.77,42.79,11884.0,36.3056,36.3225,36.3056,36.3225,11884.0
2018-08-30 12:50:00,42.78,42.78,42.74,42.74,28496.0,36.314,36.314,36.2801,36.2801,28496.0
2018-08-30 12:55:00,42.74,42.77,42.74,42.76,14956.0,36.2801,36.3056,36.2801,36.2971,14956.0
2018-08-30 13:00:00,42.75,42.77,42.75,42.76,14192.0,36.2886,36.3056,36.2886,36.2971,14192.0
2018-08-30 13:05:00,42.76,42.81,42.76,42.81,23820.0,36.2971,36.3395,36.2971,36.3395,23820.0
2018-08-30 13:10:00,42.81,42.82,42.8,42.8,11260.0,36.3395,36.348,36.331,36.331,11260.0
2018-08-30 13:15:00,42.81,42.82,42.81,42.81,12788.0,36.3395,36.348,36.3395,36.3395,12788.0
2018-08-30 13:20:00,42.81,42.81,42.8,42.81,7872.0,36.3395,36.3395,36.331,36.3395,7872.0
2018-08-30 13:25:00,42.81,42.81,42.8,42.81,11724.0,36.3395,36.3395,36.331,36.3395,11724.0
2018-08-30 13:30:00,42.8,42.82,42.77,42.77,56556.0,36.331,36.348,36.3056,36.3056,56556.0
2018-08-30 13:35:00,42.77,42.78,42.73,42.73,42088.0,36.3056,36.314,36.2716,36.2716,42088.0
2018-08-30 13:40:00,42.73,42.74,42.73,42.74,11484.0,36.2716,36.2801,36.2716,36.2801,11484.0
2018-08-30 13:45:00,42.73,42.74,42.73,42.74,40588.0,36.2716,36.2801,36.2716,36.2801,40588.0
2018-08-30 13:50:00,42.74,42.76,42.74,42.74,24580.0,36.2801,36.2971,36.2801,36.2801,24580.0
2018-08-30 13:55:00,42.75,42.76,42.71,42.73,38524.0,36.2886,36.2971,36.2546,36.2716,38524.0
2018-08-30 14:00:00,42.73,42.73,42.69,42.7,132072.0,36.2716,36.2716,36.2377,36.2461,132072.0
2018-08-30 14:05:00,42.7,42.7,42.66,42.67,17968.0,36.2461,36.2461,36.2122,36.2207,17968.0
2018-08-30 14:10:00,42.66,42.67,42.63,42.65,17656.0,36.2122,36.2207,36.1867,36.2037,17656.0
2018-08-30 14:15:00,42.63,42.65,42.58,42.63,100816.0,36.1867,36.2037,36.1443,36.1867,100816.0
2018-08-30 14:20:00,42.63,42.67,42.63,42.65,67432.0,36.1867,36.2207,36.1867,36.2037,67432.0
2018-08-30 14:25:00,42.65,42.69,42.64,42.67,84084.0,36.2037,36.2377,36.1952,36.2207,84084.0
2018-08-30 14:30:00,42.67,42.7,42.67,42.68,57736.0,36.2207,36.2461,36.2207,36.2292,57736.0
2018-08-30 14:35:00,42.68,42.68,42.63,42.64,32412.0,36.2292,36.2292,36.1867,36.1952,32412.0
2018-08-30 14:40:00,42.64,42.67,42.64,42.67,56516.0,36.1952,36.2207,36.1952,36.2207,56516.0
2018-08-30 14:45:00,42.66,42.68,42.66,42.67,62316.0,36.2122,36.2292,36.2122,36.2207,62316.0
2018-08-30 14:50:00,42.66,42.69,42.64,42.68,255132.0,36.2122,36.2377,36.1952,36.2292,255132.0
2018-08-30 14:55:00,42.68,42.71,42.67,42.7,53980.0,36.2292,36.2546,36.2207,36.2461,53980.0
2018-08-30 15:00:00,42.7,42.76,42.68,42.75,103080.0,36.2461,36.2971,36.2292,36.2886,103080.0
2018-08-30 15:05:00,42.75,42.77,42.73,42.73,49176.0,36.2886,36.3056,36.2716,36.2716,49176.0
2018-08-30 15:10:00,42.73,42.75,42.73,42.74,95516.0,36.2716,36.2886,36.2716,36.2801,95516.0
2018-08-30 15:15:00,42.74,42.75,42.71,42.72,202152.0,36.2801,36.2886,36.2546,36.2631,202152.0
2018-08-30 15:20:00,42.72,42.72,42.7,42.7,40244.0,36.2631,36.2631,36.2461,36.2461,40244.0
2018-08-30 15:25:00,42.7,42.71,42.66,42.7,39388.0,36.2461,36.2546,36.2122,36.2461,39388.0
2018-08-30 15:30:00,42.7,42.73,42.7,42.73,64640.0,36.2461,36.2716,36.2461,36.2716,64640.0
2018-08-30 15:35:00,42.72,42.73,42.71,42.72,53416.0,36.2631,36.2716,36.2546,36.2631,53416.0
2018-08-30 15:40:00,42.72,42.75,42.72,42.74,64776.0,36.2631,36.2886,36.2631,36.2801,64776.0
2018-08-30 15:45:00,42.74,42.75,42.73,42.73,76664.0,36.2801,36.2886,36.2716,36.2716,76664.0
2018-08-30 15:50:00,42.73,42.74,42.7,42.72,154708.0,36.2716,36.2801,36.2461,36.2631,154708.0
2018-08-30 15:55:00,42.72,42.72,42.68,42.71,280868.0,36.2631,36.2631,36.2292,36.2546,280868.0
2018-08-31 09:30:00,42.73,42.87,42.71,42.83,104972.0,36.2716,36.3904,36.2546,36.3565,104972.0
2018-08-31 09:35:00,42.8,42.8,42.69,42.7,31060.0,36.331,36.331,36.2377,36.2461,31060.0
2018-08-31 09:40:00,42.74,42.76,42.72,42.76,35140.0,36.2801,36.2971,36.2631,36.2971,35140.0
2018-08-31 09:45:00,42.78,42.82,42.78,42.79,27532.0,36.314,36.348,36.314,36.3225,27532.0
2018-08-31 09:50:00,42.79,42.85,42.77,42.83,92184.0,36.3225,36.3735,36.3056,36.3565,92184.0
2018-08-31 09:55:00,42.84,42.94,42.83,42.94,17060.0,36.365,36.4499,36.3565,36.4499,17060.0
2018-08-31 10:00:00,42.91,42.93,42.83,42.88,70496.0,36.4244,36.4414,36.3565,36.3989,70496.0
2018-08-31 10:05:00,42.89,42.95,42.89,42.95,15120.0,36.4074,36.4584,36.4074,36.4584,15120.0
2018-08-31 10:10:00,42.94,42.94,42.87,42.88,21032.0,36.4499,36.4499,36.3904,36.3989,21032.0
2018-08-31 10:15:00,42.86,42.87,42.82,42.85,32516.0,36.382,36.3904,36.348,36.3735,32516.0
2018-08-31 10:20:00,42.86,42.87,42.82,42.82,37256.0,36.382,36.3904,36.348,36.348,37256.0
2018-08-31 10:25:00,42.82,42.82,42.76,42.8,70668.0,36.348,36.348,36.2971,36.331,70668.0
2018-08-31 10:30:00,42.81,42.83,42.76,42.79,40348.0,36.3395,36.3565,36.2971,36.3225,40348.0
2018-08-31 10:35:00,42.78,42.79,42.73,42.74,24148.0,36.314,36.3225,36.2716,36.2801,24148.0
2018-08-31 10:40:00,42.73,42.74,42.68,42.68,15788.0,36.2716,36.2801,36.2292,36.2292,15788.0
2018-08-31 10:45:00,42.67,42.71,42.65,42.71,37580.0,36.2207,36.2546,36.2037,36.2546,37580.0
2018-08-31 10:50:00,42.71,42.72,42.69,42.7,22892.0,36.2546,36.2631,36.2377,36.2461,22892.0
2018-08-31 10:55:00,42.71,42.72,42.68,42.72,16852.0,36.2546,36.2631,36.2292,36.2631,16852.0
2018-08-31 11:00:00,42.71,42.71,42.67,42.68,17396.0,36.2546,36.2546,36.2207,36.2292,17396.0
2018-08-31 11:05:00,42.67,42.7,42.65,42.7,24676.0,36.2207,36.2461,36.2037,36.2461,24676.0
2018-08-31 11:10:00,42.71,42.71,42.65,42.66,16996.0,36.2546,36.2546,36.2037,36.2122,16996.0
2018-08-31 11:15:00,42.66,42.66,42.64,42.64,19200.0,36.2122,36.2122,36.1952,36.1952,19200.0
2018-08-31 11:20:00,42.64,42.64,42.6,42.62,22076.0,36.1952,36.1952,36.1613,36.1782,22076.0
2018-08-31 11:25:00,42.63,42.64,42.57,42.57,18228.0,36.1867,36.1952,36.1358,36.1358,18228.0
2018-08-31 11:30:00,42.58,42.58,42.55,42.57,26832.0,36.1443,36.1443,36.1188,36.1358,26832.0
2018-08-31 11:35:00,42.57,42.57,42.55,42.55,25896.0,36.1358,36.1358,36.1188,36.1188,25896.0
2018-08-31 11:40:00,42.55,42.56,42.53,42.55,34120.0,36.1188,36.1273,36.1018,36.1188,34120.0
2018-08-31 11:45:00,42.54,42.55,42.5,42.55,52420.0,36.1103,36.1188,36.0764,36.1188,52420.0
2018-08-31 11:50:00,42.54,42.54,42.5,42.52,22656.0,36.1103,36.1103,36.0764,36.0933,22656.0
2018-08-31 11:55:00,42.52,42.53,42.47,42.53,43420.0,36.0933,36.1018,36.0509,36.1018,43420.0
2018-08-31 12:00:00,42.54,42.57,42.52,42.53,22852.0,36.1103,36.1358,36.0933,36.1018,22852.0
2018-08-31 12:05:00,42.55,42.55,42.52,42.52,17844.0,36.1188,36.1188,36.0933,36.0933,17844.0
2018-08-31 12:10:00,42.51,42.51,42.47,42.47,25952.0,36.0849,36.0849,36.0509,36.0509,25952.0
2018-08-31 12:15:00,42.48,42.48,42.45,42.48,48476.0,36.0594,36.0594,36.0339,36.0594,48476.0
2018-08-31 12:20:00,42.47,42.47,42.45,42.45,20332.0,36.0509,36.0509,36.0339,36.0339,20332.0
2018-08-31 12:25:00,42.46,42.46,42.42,42.43,33404.0,36.0424,36.0424,36.0085,36.0169,33404.0
2018-08-31 12:30:00,42.43,42.43,42.4,42.41,25080.0,36.0169,36.0169,35.9915,36.0,25080.0
2018-08-31 12:35:00,42.4,42.42,42.37,42.38,38436.0,35.9915,36.0085,35.966,35.9745,38436.0
2018-08-31 12:40:00,42.38,42.39,42.37,42.38,22840.0,35.9745,35.983,35.966,35.9745,22840.0
2018-08-31 12:45:00,42.37,42.37,42.35,42.37,22008.0,35.966,35.966,35.949,35.966,22008.0
2018-08-31 12:50:00,42.37,42.42,42.36,42.4,36584.0,35.966,36.0085,35.9575,35.9915,36584.0
2018-08-31 12:55:00,42.4,42.4,42.36,42.37,16644.0,35.9915,35.9915,35.9575,35.966,16644.0
2018-08-31 13:00:00,42.36,42.4,42.35,42.39,13372.0,35.9575,35.9915,35.949,35.983,13372.0
2018-08-31 13:05:00,42.39,42.41,42.38,42.38,16012.0,35.983,36.0,35.9745,35.9745,16012.0
2018-08-31 13:10:00,42.38,42.43,42.38,42.43,26160.0,35.9745,36.0169,35.9745,36.0169,26160.0
2018-08-31 13:15:00,42.44,42.45,42.4,42.4,17720.0,36.0254,36.0339,35.9915,35.9915,17720.0
2018-08-31 13:20:00,42.4,42.41,42.38,42.4,17348.0,35.9915,36.0,35.9745,35.9915,17348.0
2018-08-31 13:25:00,42.39,42.42,42.38,42.42,13420.0,35.983,36.0085,35.9745,36.0085,13420.0
2018-08-31 13:30:00,42.42,42.42,42.4,42.42,17304.0,36.0085,36.0085,35.9915,36.0085,17304.0
2018-08-31 13:35:00,42.41,42.41,42.36,42.37,21448.0,36.0,36.0,35.9575,35.966,21448.0
2018-08-31 13:40:00,42.37,42.38,42.35,42.38,8800.0,35.966,35.9745,35.949,35.9745,8800.0
2018-08-31 13:45:00,42.37,42.4,42.36,42.4,10596.0,35.966,35.9915,35.9575,35.9915,10596.0
2018-08-31 13:50:00,42.41,42.42,42.4,42.41,8696.0,36.0,36.0085,35.9915,36.0,8696.0
2018-08-31 13:55:00,42.42,42.43,42.41,42.42,14976.0,36.0085,36.0169,36.0,36.0085,14976.0
2018-08-31 14:00:00,42.42,42.46,42.41,42.46,27276.0,36.0085,36.0424,36.0,36.0424,27276.0
2018-08-31 14:05:00,42.47,42.47,42.42,42.42,30184.0,36.0509,36.0509,36.0085,36.0085,30184.0
2018-08-31 14:10:00,42.42,42.44,42.41,42.43,10680.0,36.0085,36.0254,36.0,36.0169,10680.0
2018-08-31 14:15:00,42.43,42.44,42.4,42.44,28796.0,36.0169,36.0254,35.9915,36.0254,28796.0
2018-08-31 14:20:00,42.44,42.48,42.43,42.47,33600.0,36.0254,36.0594,36.0169,36.0509,33600.0
2018-08-31 14:25:00,42.47,42.47,42.44,42.45,24280.0,36.0509,36.0509,36.0254,36.0339,24280.0
2018-08-31 14:30:00,42.45,42.45,42.44,42.44,27844.0,36.0339,36.0339,36.0254,36.0254,27844.0
2018-08-31 14:35:00,42.44,42.44,42.42,42.43,39252.0,36.0254,36.0254,36.0085,36.0169,39252.0
2018-08-31 14:40:00,42.43,42.43,42.4,42.43,30240.0,36.0169,36.0169,35.9915,36.0169,30240.0
2018-08-31 14:45:00,42.43,42.43,42.4,42.42,51612.0,36.0169,36.0169,35.9915,36.0085,51612.0
2018-08-31 14:50:00,42.42,42.43,42.39,42.41,46988.0,36.0085,36.0169,35.983,36.0,46988.0
2018-08-31 14:55:00,42.41,42.44,42.4,42.41,23464.0,36.0,36.0254,35.9915,36.0,23464.0
2018-08-31 15:00:00,42.42,42.42,42.4,42.42,27244.0,36.0085,36.0085,35.9915,36.0085,27244.0
2018-08-31 15:05:00,42.42,42.42,42.41,42.42,18284.0,36.0085,36.0085,36.0,36.0085,18284.0
2018-08-31 15:10:00,42.42,42.43,42.42,42.42,17276.0,36.0085,36.0169,36.0085,36.0085,17276.0
2018-08-31 15:15:00,42.43,42.49,42.42,42.49,56168.0,36.0169,36.0679,36.0085,36.0679,56168.0
2018-08-31 15:20:00,42.48,42.5,42.46,42.47,59124.0,36.0594,36.0764,36.0424,36.0509,59124.0
2018-08-31 15:25:00,42.47,42.47,42.44,42.45,31388.0,36.0509,36.0509,36.0254,36.0339,31388.0
2018-08-31 15:30:00,42.45,42.47,42.45,42.47,46412.0,36.0339,36.0509,36.0339,36.0509,46412.0
2018-08-31 15:35:00,42.47,42.48,42.45,42.48,33072.0,36.0509,36.0594,36.0339,36.0594,33072.0
2018-08-31 15:40:00,42.47,42.48,42.45,42.47,47196.0,36.0509,36.0594,36.0339,36.0509,47196.0
2018-08-31 15:45:00,42.48,42.5,42.42,42.42,120228.0,36.0594,36.0764,36.0085,36.0085,120228.0
2018-08-31 15:50:00,42.43,42.45,42.4,42.45,122548.0,36.0169,36.0339,35.9915,36.0339,122548.0
2018-08-31 15:55:00,42.45,42.57,42.45,42.51,714276.0,36.0339,36.1358,36.0339,36.0849,714276.0
2018-09-04 09:30:00,42.54,42.69,42.53,42.53,162148.0,36.1103,36.2377,36.1018,36.1018,162148.0
2018-09-04 09:35:00,42.54,42.68,42.54,42.66,77052.0,36.1103,36.2292,36.1103,36.2122,77052.0
2018-09-04 09:40:00,42.65,42.67,42.59,42.59,61212.0,36.2037,36.2207,36.1528,36.1528,61212.0
2018-09-04 09:45:00,42.62,42.63,42.55,42.6,59024.0,36.1782,36.1867,36.1188,36.1613,59024.0
2018-09-04 09:50:00,42.58,42.62,42.57,42.58,32188.0,36.1443,36.1782,36.1358,36.1443,32188.0
2018-09-04 09:55:00,42.59,42.59,42.5,42.53,53268.0,36.1528,36.1528,36.0764,36.1018,53268.0
2018-09-04 10:00:00,42.55,42.6,42.54,42.58,54420.0,36.1188,36.1613,36.1103,36.1443,54420.0
2018-09-04 10:05:00,42.59,42.64,42.58,42.64,39844.0,36.1528,36.1952,36.1443,36.1952,39844.0
2018-09-04 10:10:00,42.64,42.65,42.54,42.55,42716.0,36.1952,36.2037,36.1103,36.1188,42716.0
2018-09-04 10:15:00,42.55,42.6,42.52,42.58,37560.0,36.1188,36.1613,36.0933,36.1443,37560.0
2018-09-04 10:20:00,42.57,42.61,42.55,42.61,37548.0,36.1358,36.1697,36.1188,36.1697,37548.0
2018-09-04 10:25:00,42.62,42.64,42.58,42.6,36996.0,36.1782,36.1952,36.1443,36.1613,36996.0
2018-09-04 10:30:00,42.61,42.65,42.61,42.64,49392.0,36.1697,36.2037,36.1697,36.1952,49392.0
2018-09-04 10:35:00,42.64,42.66,42.63,42.63,28372.0,36.1952,36.2122,36.1867,36.1867,28372.0
2018-09-04 10:40:00,42.62,42.66,42.61,42.64,40312.0,36.1782,36.2122,36.1697,36.1952,40312.0
2018-09-04 10:45:00,42.64,42.65,42.54,42.56,38404.0,36.1952,36.2037,36.1103,36.1273,38404.0
2018-09-04 10:50:00,42.55,42.57,42.54,42.55,42144.0,36.1188,36.1358,36.1103,36.1188,42144.0
2018-09-04 10:55:00,42.55,42.56,42.53,42.55,22416.0,36.1188,36.1273,36.1018,36.1188,22416.0
2018-09-04 11:00:00,42.54,42.55,42.51,42.52,34332.0,36.1103,36.1188,36.0849,36.0933,34332.0
2018-09-04 11:05:00,42.54,42.61,42.54,42.59,39888.0,36.1103,36.1697,36.1103,36.1528,39888.0
2018-09-04 11:10:00,42.6,42.6,42.56,42.59,36292.0,36.1613,36.1613,36.1273,36.1528,36292.0
2018-09-04 11:15:00,42.58,42.59,42.55,42.57,34460.0,36.1443,36.1528,36.1188,36.1358,34460.0
2018-09-04 11:20:00,42.57,42.62,42.57,42.59,34952.0,36.1358,36.1782,36.1358,36.1528,34952.0
2018-09-04 11:25:00,42.59,42.59,42.52,42.52,26660.0,36.1528,36.1528,36.0933,36.0933,26660.0
2018-09-04 11:30:00,42.52,42.52,42.48,42.49,47056.0,36.0933,36.0933,36.0594,36.0679,47056.0
2018-09-04 11:35:00,42.49,42.52,42.49,42.51,40652.0,36.0679,36.0933,36.0679,36.0849,40652.0
2018-09-04 11:40:00,42.51,42.53,42.49,42.52,46892.0,36.0849,36.1018,36.0679,36.0933,46892.0
2018-09-04 11:45:00,42.52,42.54,42.49,42.54,30100.0,36.0933,36.1103,36.0679,36.1103,30100.0
2018-09-04 11:50:00,42.53,42.56,42.52,42.54,36168.0,36.1018,36.1273,36.0933,36.1103,36168.0
2018-09-04 11:55:00,42.54,42.56,42.54,42.55,26240.0,36.1103,36.1273,36.1103,36.1188,26240.0
2018-09-04 12:00:00,42.55,42.55,42.5,42.5,19300.0,36.1188,36.1188,36.0764,36.0764,19300.0
2018-09-04 12:05:00,42.51,42.54,42.5,42.5,25452.0,36.0849,36.1103,36.0764,36.0764,25452.0
2018-09-04 12:10:00,42.5,42.53,42.5,42.53,18652.0,36.0764,36.1018,36.0764,36.1018,18652.0
2018-09-04 12:15:00,42.53,42.53,42.5,42.52,22084.0,36.1018,36.1018,36.0764,36.0933,22084.0
2018-09-04 12:20:00,42.53,42.57,42.52,42.56,23588.0,36.1018,36.1358,36.0933,36.1273,23588.0
2018-09-04 12:25:00,42.57,42.58,42.54,42.54,21904.0,36.1358,36.1443,36.1103,36.1103,21904.0
2018-09-04 12:30:00,42.54,42.54,42.49,42.49,20472.0,36.1103,36.1103,36.0679,36.0679,20472.0
2018-09-04 12:35:00,42.5,42.52,42.48,42.49,31516.0,36.0764,36.0933,36.0594,36.0679,31516.0
2018-09-04 12:40:00,42.49,42.51,42.48,42.49,20112.0,36.0679,36.0849,36.0594,36.0679,20112.0
2018-09-04 12:45:00,42.49,42.56,42.48,42.55,24568.0,36.0679,36.1273,36.0594,36.1188,24568.0
2018-09-04 12:50:00,42.55,42.58,42.55,42.57,22492.0,36.1188,36.1443,36.1188,36.1358,22492.0
2018-09-04 12:55:00,42.56,42.6,42.56,42.6,18824.0,36.1273,36.1613,36.1273,36.1613,18824.0
2018-09-04 13:00:00,42.59,42.62,42.59,42.59,26548.0,36.1528,36.1782,36.1528,36.1528,26548.0
2018-09-04 13:05:00,42.58,42.6,42.57,42.58,19752.0,36.1443,36.1613,36.1358,36.1443,19752.0
2018-09-04 13:10:00,42.58,42.6,42.57,42.59,22804.0,36.1443,36.1613,36.1358,36.1528,22804.0
2018-09-04 13:15:00,42.58,42.58,42.53,42.56,23756.0,36.1443,36.1443,36.1018,36.1273,23756.0
2018-09-04 13:20:00,42.57,42.57,42.55,42.56,17724.0,36.1358,36.1358,36.1188,36.1273,17724.0
2018-09-04 13:25:00,42.56,42.58,42.52,42.52,56560.0,36.1273,36.1443,36.0933,36.0933,56560.0
2018-09-04 13:30:00,42.52,42.56,42.52,42.56,23688.0,36.0933,36.1273,36.0933,36.1273,23688.0
2018-09-04 13:35:00,42.57,42.58,42.56,42.56,47796.0,36.1358,36.1443,36.1273,36.1273,47796.0
2018-09-04 13:40:00,42.56,42.57,42.55,42.56,25888.0,36.1273,36.1358,36.1188,36.1273,25888.0
2018-09-04 13:45:00,42.56,42.6,42.56,42.59,36984.0,36.1273,36.1613,36.1273,36.1528,36984.0
2018-09-04 13:50:00,42.6,42.6,42.56,42.57,31036.0,36.1613,36.1613,36.1273,36.1358,31036.0
2018-09-04 13:55:00,42.58,42.6,42.56,42.59,36072.0,36.1443,36.1613,36.1273,36.1528,36072.0
2018-09-04 14:00:00,42.6,42.63,42.59,42.62,114716.0,36.1613,36.1867,36.1528,36.1782,114716.0
2018-09-04 14:05:00,42.62,42.63,42.59,42.59,22552.0,36.1782,36.1867,36.1528,36.1528,22552.0
2018-09-04 14:10:00,42.59,42.62,42.59,42.59,27580.0,36.1528,36.1782,36.1528,36.1528,27580.0
2018-09-04 14:15:00,42.58,42.58,42.51,42.51,24060.0,36.1443,36.1443,36.0849,36.0849,24060.0
2018-09-04 14:20:00,42.51,42.54,42.51,42.51,19268.0,36.0849,36.1103,36.0849,36.0849,19268.0
2018-09-04 14:25:00,42.51,42.52,42.5,42.51,50280.0,36.0849,36.0933,36.0764,36.0849,50280.0
2018-09-04 14:30:00,42.51,42.52,42.5,42.51,72740.0,36.0849,36.0933,36.0764,36.0849,72740.0
2018-09-04 14:35:00,42.51,42.51,42.49,42.49,71068.0,36.0849,36.0849,36.0679,36.0679,71068.0
2018-09-04 14:40:00,42.49,42.49,42.47,42.47,42272.0,36.0679,36.0679,36.0509,36.0509,42272.0
2018-09-04 14:45:00,42.47,42.48,42.46,42.47,32296.0,36.0509,36.0594,36.0424,36.0509,32296.0
2018-09-04 14:50:00,42.47,42.47,42.44,42.45,47136.0,36.0509,36.0509,36.0254,36.0339,47136.0
2018-09-04 14:55:00,42.45,42.45,42.41,42.42,107972.0,36.0339,36.0339,36.0,36.0085,107972.0
2018-09-04 15:00:00,42.42,42.42,42.38,42.39,62328.0,36.0085,36.0085,35.9745,35.983,62328.0
2018-09-04 15:05:00,42.38,42.38,42.37,42.38,85320.0,35.9745,35.9745,35.966,35.9745,85320.0
2018-09-04 15:10:00,42.38,42.38,42.35,42.35,82752.0,35.9745,35.9745,35.949,35.949,82752.0
2018-09-04 15:15:00,42.35,42.36,42.32,42.34,96168.0,35.949,35.9575,35.9236,35.9406,96168.0
2018-09-04 15:20:00,42.34,42.37,42.3,42.35,131064.0,35.9406,35.966,35.9066,35.949,131064.0
2018-09-04 15:25:00,42.35,42.38,42.32,42.36,78288.0,35.949,35.9745,35.9236,35.9575,78288.0
2018-09-04 15:30:00,42.36,42.41,42.35,42.4,86500.0,35.9575,36.0,35.949,35.9915,86500.0
2018-09-04 15:35:00,42.4,42.42,42.38,42.38,75876.0,35.9915,36.0085,35.9745,35.9745,75876.0
2018-09-04 15:40:00,42.38,42.42,42.37,42.41,68520.0,35.9745,36.0085,35.966,36.0,68520.0
2018-09-04 15:45:00,42.4,42.45,42.39,42.44,111100.0,35.9915,36.0339,35.983,36.0254,111100.0
2018-09-04 15:50:00,42.45,42.46,42.41,42.43,196692.0,36.0339,36.0424,36.0,36.0169,196692.0
2018-09-04 15:55:00,42.43,42.5,42.42,42.49,447352.0,36.0169,36.0764,36.0085,36.0679,447352.0
2018-09-05 09:30:00,42.5,42.52,42.41,42.52,110120.0,36.0764,36.0933,36.0,36.0933,110120.0
2018-09-05 09:35:00,42.54,42.58,42.45,42.49,90456.0,36.1103,36.1443,36.0339,36.0679,90456.0
2018-09-05 09:40:00,42.48,42.54,42.47,42.49,55432.0,36.0594,36.1103,36.0509,36.0679,55432.0
2018-09-05 09:45:00,42.51,42.54,42.43,42.45,28324.0,36.0849,36.1103,36.0169,36.0339,28324.0
2018-09-05 09:50:00,42.45,42.53,42.44,42.51,35364.0,36.0339,36.1018,36.0254,36.0849,35364.0
2018-09-05 09:55:00,42.5,42.59,42.5,42.55,74996.0,36.0764,36.1528,36.0764,36.1188,74996.0
2018-09-05 10:00:00,42.55,42.68,42.52,42.66,65420.0,36.1188,36.2292,36.0933,36.2122,65420.0
2018-09-05 10:05:00,42.66,42.68,42.61,42.63,60532.0,36.2122,36.2292,36.1697,36.1867,60532.0
2018-09-05 10:10:00,42.63,42.66,42.62,42.64,49220.0,36.1867,36.2122,36.1782,36.1952,49220.0
2018-09-05 10:15:00,42.64,42.67,42.6,42.62,63680.0,36.1952,36.2207,36.1613,36.1782,63680.0
2018-09-05 10:20:00,42.62,42.66,42.59,42.63,63460.0,36.1782,36.2122,36.1528,36.1867,63460.0
2018-09-05 10:25:00,42.62,42.65,42.62,42.64,45392.0,36.1782,36.2037,36.1782,36.1952,45392.0
2018-09-05 10:30:00,42.64,42.76,42.63,42.75,49012.0,36.1952,36.2971,36.1867,36.2886,49012.0
2018-09-05 10:35:00,42.77,42.81,42.74,42.74,95268.0,36.3056,36.3395,36.2801,36.2801,95268.0
2018-09-05 10:40:00,42.73,42.79,42.73,42.76,50340.0,36.2716,36.3225,36.2716,36.2971,50340.0
2018-09-05 10:45:00,42.76,42.77,42.73,42.75,47708.0,36.2971,36.3056,36.2716,36.2886,47708.0
2018-09-05 10:50:00,42.75,42.76,42.69,42.7,28896.0,36.2886,36.2971,36.2377,36.2461,28896.0
2018-09-05 10:55:00,42.69,42.69,42.63,42.63,37580.0,36.2377,36.2377,36.1867,36.1867,37580.0
2018-09-05 11:00:00,42.63,42.64,42.61,42.63,63904.0,36.1867,36.1952,36.1697,36.1867,63904.0
2018-09-05 11:05:00,42.62,42.67,42.62,42.65,29112.0,36.1782,36.2207,36.1782,36.2037,29112.0
2018-09-05 11:10:00,42.65,42.71,42.63,42.71,53084.0,36.2037,36.2546,36.1867,36.2546,53084.0
2018-09-05 11:15:00,42.7,42.71,42.68,42.71,36180.0,36.2461,36.2546,36.2292,36.2546,36180.0
2018-09-05 11:20:00,42.7,42.71,42.67,42.68,16840.0,36.2461,36.2546,36.2207,36.2292,16840.0
2018-09-05 11:25:00,42.68,42.7,42.65,42.68,71580.0,36.2292,36.2461,36.2037,36.2292,71580.0
2018-09-05 11:30:00,42.7,42.71,42.67,42.68,45240.0,36.2461,36.2546,36.2207,36.2292,45240.0
2018-09-05 11:35:00,42.68,42.72,42.67,42.69,37152.0,36.2292,36.2631,36.2207,36.2377,37152.0
2018-09-05 11:40:00,42.68,42.7,42.68,42.69,19580.0,36.2292,36.2461,36.2292,36.2377,19580.0
2018-09-05 11:45:00,42.69,42.77,42.69,42.76,48440.0,36.2377,36.3056,36.2377,36.2971,48440.0
2018-09-05 11:50:00,42.76,42.79,42.74,42.78,34408.0,36.2971,36.3225,36.2801,36.314,34408.0
2018-09-05 11:55:00,42.77,42.8,42.77,42.77,40740.0,36.3056,36.331,36.3056,36.3056,40740.0
2018-09-05 12:00:00,42.77,42.77,42.72,42.73,39112.0,36.3056,36.3056,36.2631,36.2716,39112.0
2018-09-05 12:05:00,42.73,42.74,42.7,42.71,32168.0,36.2716,36.2801,36.2461,36.2546,32168.0
2018-09-05 12:10:00,42.71,42.72,42.67,42.68,39024.0,36.2546,36.2631,36.2207,36.2292,39024.0
2018-09-05 12:15:00,42.69,42.69,42.66,42.66,22164.0,36.2377,36.2377,36.2122,36.2122,22164.0
2018-09-05 12:20:00,42.66,42.66,42.64,42.65,11432.0,36.2122,36.2122,36.1952,36.2037,11432.0
2018-09-05 12:25:00,42.65,42.66,42.63,42.63,35496.0,36.2037,36.2122,36.1867,36.1867,35496.0
2018-09-05 12:30:00,42.63,42.66,42.63,42.64,64988.0,36.1867,36.2122,36.1867,36.1952,64988.0
2018-09-05 12:35:00,42.63,42.63,42.6,42.62,41792.0,36.1867,36.1867,36.1613,36.1782,41792.0
2018-09-05 12:40:00,42.62,42.66,42.61,42.64,37188.0,36.1782,36.2122,36.1697,36.1952,37188.0
2018-09-05 12:45:00,42.64,42.65,42.62,42.63,27200.0,36.1952,36.2037,36.1782,36.1867,27200.0
2018-09-05 12:50:00,42.63,42.68,42.63,42.66,62612.0,36.1867,36.2292,36.1867,36.2122,62612.0
2018-09-05 12:55:00,42.66,42.7,42.65,42.68,43500.0,36.2122,36.2461,36.2037,36.2292,43500.0
2018-09-05 13:00:00,42.69,42.71,42.68,42.71,42104.0,36.2377,36.2546,36.2292,36.2546,42104.0
2018-09-05 13:05:00,42.71,42.72,42.69,42.69,20764.0,36.2546,36.2631,36.2377,36.2377,20764.0
2018-09-05 13:10:00,42.7,42.72,42.69,42.69,33996.0,36.2461,36.2631,36.2377,36.2377,33996.0
2018-09-05 13:15:00,42.69,42.71,42.68,42.68,39464.0,36.2377,36.2546,36.2292,36.2292,39464.0
2018-09-05 13:20:00,42.69,42.69,42.65,42.67,50604.0,36.2377,36.2377,36.2037,36.2207,50604.0
2018-09-05 13:25:00,42.67,42.67,42.64,42.65,28036.0,36.2207,36.2207,36.1952,36.2037,28036.0
2018-09-05 13:30:00,42.65,42.67,42.65,42.66,24248.0,36.2037,36.2207,36.2037,36.2122,24248.0
2018-09-05 13:35:00,42.67,42.72,42.66,42.72,63772.0,36.2207,36.2631,36.2122,36.2631,63772.0
2018-09-05 13:40:00,42.72,42.72,42.68,42.68,29948.0,36.2631,36.2631,36.2292,36.2292,29948.0
2018-09-05 13:45:00,42.68,42.72,42.68,42.71,29636.0,36.2292,36.2631,36.2292,36.2546,29636.0
2018-09-05 13:50:00,42.71,42.72,42.7,42.71,40140.0,36.2546,36.2631,36.2461,36.2546,40140.0
2018-09-05 13:55:00,42.7,42.72,42.69,42.7,42240.0,36.2461,36.2631,36.2377,36.2461,42240.0
2018-09-05 14:00:00,42.7,42.7,42.67,42.68,73880.0,36.2461,36.2461,36.2207,36.2292,73880.0
2018-09-05 14:05:00,42.69,42.72,42.68,42.7,73196.0,36.2377,36.2631,36.2292,36.2461,73196.0
2018-09-05 14:10:00,42.7,42.71,42.68,42.69,27576.0,36.2461,36.2546,36.2292,36.2377,27576.0
2018-09-05 14:15:00,42.68,42.7,42.67,42.68,89408.0,36.2292,36.2461,36.2207,36.2292,89408.0
2018-09-05 14:20:00,42.69,42.74,42.68,42.73,37444.0,36.2377,36.2801,36.2292,36.2716,37444.0
2018-09-05 14:25:00,42.74,42.74,42.71,42.72,47660.0,36.2801,36.2801,36.2546,36.2631,47660.0
2018-09-05 14:30:00,42.72,42.74,42.71,42.74,59052.0,36.2631,36.2801,36.2546,36.2801,59052.0
2018-09-05 14:35:00,42.74,42.74,42.7,42.7,64728.0,36.2801,36.2801,36.2461,36.2461,64728.0
2018-09-05 14:40:00,42.7,42.72,42.68,42.69,39952.0,36.2461,36.2631,36.2292,36.2377,39952.0
2018-09-05 14:45:00,42.69,42.7,42.67,42.68,76520.0,36.2377,36.2461,36.2207,36.2292,76520.0
2018-09-05 14:50:00,42.68,42.72,42.67,42.71,31100.0,36.2292,36.2631,36.2207,36.2546,31100.0
2018-09-05 14:55:00,42.71,42.71,42.68,42.7,30992.0,36.2546,36.2546,36.2292,36.2461,30992.0
2018-09-05 15:00:00,42.7,42.72,42.69,42.71,67548.0,36.2461,36.2631,36.2377,36.2546,67548.0
2018-09-05 15:05:00,42.71,42.73,42.71,42.73,49168.0,36.2546,36.2716,36.2546,36.2716,49168.0
2018-09-05 15:10:00,42.73,42.74,42.71,42.74,63664.0,36.2716,36.2801,36.2546,36.2801,63664.0
2018-09-05 15:15:00,42.73,42.76,42.73,42.76,41656.0,36.2716,36.2971,36.2716,36.2971,41656.0
2018-09-05 15:20:00,42.77,42.78,42.75,42.75,70400.0,36.3056,36.314,36.2886,36.2886,70400.0
2018-09-05 15:25:00,42.76,42.78,42.75,42.78,49956.0,36.2971,36.314,36.2886,36.314,49956.0
2018-09-05 15:30:00,42.78,42.81,42.78,42.8,61692.0,36.314,36.3395,36.314,36.331,61692.0
2018-09-05 15:35:00,42.8,42.83,42.8,42.82,53896.0,36.331,36.3565,36.331,36.348,53896.0
2018-09-05 15:40:00,42.82,42.84,42.81,42.84,46944.0,36.348,36.365,36.3395,36.365,46944.0
2018-09-05 15:45:00,42.83,42.85,42.81,42.84,172576.0,36.3565,36.3735,36.3395,36.365,172576.0
2018-09-05 15:50:00,42.84,42.9,42.84,42.9,192044.0,36.365,36.4159,36.365,36.4159,192044.0
2018-09-05 15:55:00,42.9,42.97,42.89,42.9,480612.0,36.4159,36.4753,36.4074,36.4159,480612.0
2018-09-06 09:30:00,43.1,43.19,43.05,43.18,243568.0,36.5857,36.6621,36.5432,36.6536,243568.0
2018-09-06 09:35:00,43.18,43.28,43.17,43.24,118076.0,36.6536,36.7385,36.6451,36.7045,118076.0
2018-09-06 09:40:00,43.23,43.37,43.23,43.28,78288.0,36.696,36.8149,36.696,36.7385,78288.0
2018-09-06 09:45:00,43.27,43.37,43.27,43.37,88820.0,36.73,36.8149,36.73,36.8149,88820.0
2018-09-06 09:50:00,43.37,43.39,43.27,43.28,84476.0,36.8149,36.8318,36.73,36.7385,84476.0
2018-09-06 09:55:00,43.27,43.34,43.24,43.33,73880.0,36.73,36.7894,36.7045,36.7809,73880.0
2018-09-06 10:00:00,43.34,43.34,43.23,43.23,118664.0,36.7894,36.7894,36.696,36.696,118664.0
2018-09-06 10:05:00,43.23,43.31,43.23,43.27,58100.0,36.696,36.7639,36.696,36.73,58100.0
2018-09-06 10:10:00,43.28,43.34,43.24,43.29,101904.0,36.7385,36.7894,36.7045,36.747,101904.0
2018-09-06 10:15:00,43.29,43.33,43.27,43.3,51776.0,36.747,36.7809,36.73,36.7555,51776.0
2018-09-06 10:20:00,43.3,43.31,43.2,43.21,50200.0,36.7555,36.7639,36.6706,36.6791,50200.0
2018-09-06 10:25:00,43.22,43.23,43.14,43.16,56740.0,36.6875,36.696,36.6196,36.6366,56740.0
2018-09-06 10:30:00,43.16,43.23,43.16,43.23,71908.0,36.6366,36.696,36.6366,36.696,71908.0
2018-09-06 10:35:00,43.23,43.27,43.2,43.26,51716.0,36.696,36.73,36.6706,36.7215,51716.0
2018-09-06 10:40:00,43.26,43.27,43.23,43.26,33116.0,36.7215,36.73,36.696,36.7215,33116.0
2018-09-06 10:45:00,43.26,43.3,43.2,43.28,58752.0,36.7215,36.7555,36.6706,36.7385,58752.0
2018-09-06 10:50:00,43.28,43.3,43.25,43.29,317188.0,36.7385,36.7555,36.713,36.747,317188.0
2018-09-06 10:55:00,43.29,43.29,43.24,43.27,51524.0,36.747,36.747,36.7045,36.73,51524.0
2018-09-06 11:00:00,43.28,43.28,43.22,43.22,51560.0,36.7385,36.7385,36.6875,36.6875,51560.0
2018-09-06 11:05:00,43.21,43.32,43.18,43.32,68732.0,36.6791,36.7724,36.6536,36.7724,68732.0
2018-09-06 11:10:00,43.32,43.4,43.31,43.33,94716.0,36.7724,36.8403,36.7639,36.7809,94716.0
2018-09-06 11:15:00,43.32,43.32,43.25,43.28,100828.0,36.7724,36.7724,36.713,36.7385,100828.0
2018-09-06 11:20:00,43.28,43.32,43.26,43.26,85580.0,36.7385,36.7724,36.7215,36.7215,85580.0
2018-09-06 11:25:00,43.27,43.29,43.23,43.25,71096.0,36.73,36.747,36.696,36.713,71096.0
2018-09-06 11:30:00,43.25,43.27,43.22,43.26,60856.0,36.713,36.73,36.6875,36.7215,60856.0
2018-09-06 11:35:00,43.25,43.28,43.23,43.26,62524.0,36.713,36.7385,36.696,36.7215,62524.0
2018-09-06 11:40:00,43.25,43.28,43.23,43.25,43476.0,36.713,36.7385,36.696,36.713,43476.0
2018-09-06 11:45:00,43.25,43.29,43.24,43.29,53384.0,36.713,36.747,36.7045,36.747,53384.0
2018-09-06 11:50:00,43.29,43.35,43.29,43.34,22208.0,36.747,36.7979,36.747,36.7894,22208.0
2018-09-06 11:55:00,43.34,43.41,43.34,43.41,47324.0,36.7894,36.8488,36.7894,36.8488,47324.0
2018-09-06 12:00:00,43.41,43.43,43.38,43.38,66496.0,36.8488,36.8658,36.8234,36.8234,66496.0
2018-09-06 12:05:00,43.38,43.45,43.38,43.43,77148.0,36.8234,36.8828,36.8234,36.8658,77148.0
2018-09-06 12:10:00,43.43,43.47,43.41,43.45,268528.0,36.8658,36.8998,36.8488,36.8828,268528.0
2018-09-06 12:15:00,43.45,43.47,43.43,43.46,56780.0,36.8828,36.8998,36.8658,36.8913,56780.0
2018-09-06 12:20:00,43.45,43.48,43.42,43.43,30176.0,36.8828,36.9082,36.8573,36.8658,30176.0
2018-09-06 12:25:00,43.44,43.47,43.43,43.47,44844.0,36.8743,36.8998,36.8658,36.8998,44844.0
2018-09-06 12:30:00,43.47,43.47,43.44,43.44,43256.0,36.8998,36.8998,36.8743,36.8743,43256.0
2018-09-06 12:35:00,43.43,43.46,43.43,43.46,50356.0,36.8658,36.8913,36.8658,36.8913,50356.0
2018-09-06 12:40:00,43.46,43.46,43.42,43.43,28780.0,36.8913,36.8913,36.8573,36.8658,28780.0
2018-09-06 12:45:00,43.44,43.44,43.41,43.42,28320.0,36.8743,36.8743,36.8488,36.8573,28320.0
2018-09-06 12:50:00,43.43,43.44,43.42,43.43,20380.0,36.8658,36.8743,36.8573,36.8658,20380.0
2018-09-06 12:55:00,43.44,43.47,43.43,43.47,31576.0,36.8743,36.8998,36.8658,36.8998,31576.0
2018-09-06 13:00:00,43.47,43.49,43.45,43.49,77968.0,36.8998,36.9167,36.8828,36.9167,77968.0
2018-09-06 13:05:00,43.49,43.51,43.47,43.51,34136.0,36.9167,36.9337,36.8998,36.9337,34136.0
2018-09-06 13:10:00,43.51,43.51,43.49,43.51,26868.0,36.9337,36.9337,36.9167,36.9337,26868.0
2018-09-06 13:15:00,43.51,43.52,43.49,43.49,24116.0,36.9337,36.9422,36.9167,36.9167,24116.0
2018-09-06 13:20:00,43.49,43.52,43.49,43.52,30912.0,36.9167,36.9422,36.9167,36.9422,30912.0
2018-09-06 13:25:00,43.52,43.56,43.51,43.56,61828.0,36.9422,36.9762,36.9337,36.9762,61828.0
2018-09-06 13:30:00,43.56,43.58,43.56,43.56,60132.0,36.9762,36.9931,36.9762,36.9762,60132.0
2018-09-06 13:35:00,43.56,43.59,43.53,43.59,59432.0,36.9762,37.0016,36.9507,37.0016,59432.0
2018-09-06 13:40:00,43.59,43.61,43.57,43.57,28300.0,37.0016,37.0186,36.9846,36.9846,28300.0
2018-09-06 13:45:00,43.57,43.6,43.56,43.6,42092.0,36.9846,37.0101,36.9762,37.0101,42092.0
2018-09-06 13:50:00,43.6,43.62,43.59,43.6,26000.0,37.0101,37.0271,37.0016,37.0101,26000.0
2018-09-06 13:55:00,43.6,43.64,43.59,43.64,52772.0,37.0101,37.0441,37.0016,37.0441,52772.0
2018-09-06 14:00:00,43.64,43.64,43.62,43.63,55880.0,37.0441,37.0441,37.0271,37.0356,55880.0
2018-09-06 14:05:00,43.62,43.63,43.58,43.58,42608.0,37.0271,37.0356,36.9931,36.9931,42608.0
2018-09-06 14:10:00,43.58,43.6,43.56,43.59,29276.0,36.9931,37.0101,36.9762,37.0016,29276.0
2018-09-06 14:15:00,43.58,43.62,43.58,43.61,29292.0,36.9931,37.0271,36.9931,37.0186,29292.0
2018-09-06 14:20:00,43.61,43.63,43.59,43.63,42824.0,37.0186,37.0356,37.0016,37.0356,42824.0
2018-09-06 14:25:00,43.63,43.63,43.59,43.62,33396.0,37.0356,37.0356,37.0016,37.0271,33396.0
2018-09-06 14:30:00,43.63,43.66,43.62,43.62,57980.0,37.0356,37.061,37.0271,37.0271,57980.0
2018-09-06 14:35:00,43.63,43.64,43.59,43.6,44436.0,37.0356,37.0441,37.0016,37.0101,44436.0
2018-09-06 14:40:00,43.6,43.62,43.6,43.6,46972.0,37.0101,37.0271,37.0101,37.0101,46972.0
2018-09-06 14:45:00,43.6,43.63,43.6,43.63,20620.0,37.0101,37.0356,37.0101,37.0356,20620.0
2018-09-06 14:50:00,43.63,43.63,43.61,43.62,51400.0,37.0356,37.0356,37.0186,37.0271,51400.0
2018-09-06 14:55:00,43.63,43.64,43.6,43.6,43716.0,37.0356,37.0441,37.0101,37.0101,43716.0
2018-09-06 15:00:00,43.61,43.62,43.59,43.61,42752.0,37.0186,37.0271,37.0016,37.0186,42752.0
2018-09-06 15:05:00,43.62,43.65,43.61,43.64,38748.0,37.0271,37.0526,37.0186,37.0441,38748.0
2018-09-06 15:10:00,43.65,43.67,43.65,43.65,354348.0,37.0526,37.0695,37.0526,37.0526,354348.0
2018-09-06 15:15:00,43.66,43.7,43.66,43.67,68272.0,37.061,37.095,37.061,37.0695,68272.0
2018-09-06 15:20:00,43.66,43.68,43.65,43.65,38040.0,37.061,37.078,37.0526,37.0526,38040.0
2018-09-06 15:25:00,43.66,43.66,43.63,43.65,44724.0,37.061,37.061,37.0356,37.0526,44724.0
2018-09-06 15:30:00,43.65,43.65,43.62,43.63,61572.0,37.0526,37.0526,37.0271,37.0356,61572.0
2018-09-06 15:35:00,43.63,43.63,43.6,43.61,61212.0,37.0356,37.0356,37.0101,37.0186,61212.0
2018-09-06 15:40:00,43.6,43.61,43.57,43.57,72968.0,37.0101,37.0186,36.9846,36.9846,72968.0
2018-09-06 15:45:00,43.57,43.58,43.54,43.54,96856.0,36.9846,36.9931,36.9592,36.9592,96856.0
2018-09-06 15:50:00,43.54,43.56,43.5,43.5,224820.0,36.9592,36.9762,36.9252,36.9252,224820.0
2018-09-06 15:55:00,43.5,43.52,43.46,43.46,555084.0,36.9252,36.9422,36.8913,36.8913,555084.0
2018-09-07 09:30:00,43.07,43.32,43.07,43.22,144560.0,36.5602,36.7724,36.5602,36.6875,144560.0
2018-09-07 09:35:00,43.21,43.23,43.1,43.14,93348.0,36.6791,36.696,36.5857,36.6196,93348.0
2018-09-07 09:40:00,43.14,43.17,43.02,43.02,54576.0,36.6196,36.6451,36.5178,36.5178,54576.0
2018-09-07 09:45:00,43.03,43.03,42.91,42.97,48496.0,36.5263,36.5263,36.4244,36.4753,48496.0
2018-09-07 09:50:00,42.97,42.97,42.89,42.9,38168.0,36.4753,36.4753,36.4074,36.4159,38168.0
2018-09-07 09:55:00,42.92,42.95,42.88,42.89,81476.0,36.4329,36.4584,36.3989,36.4074,81476.0
2018-09-07 10:00:00,42.91,42.96,42.88,42.88,72980.0,36.4244,36.4668,36.3989,36.3989,72980.0
2018-09-07 10:05:00,42.88,42.97,42.87,42.95,63364.0,36.3989,36.4753,36.3904,36.4584,63364.0
2018-09-07 10:10:00,42.96,42.98,42.9,42.96,45352.0,36.4668,36.4838,36.4159,36.4668,45352.0
2018-09-07 10:15:00,42.96,43.01,42.95,43.01,254824.0,36.4668,36.5093,36.4584,36.5093,254824.0
2018-09-07 10:20:00,43.02,43.08,42.98,43.03,38080.0,36.5178,36.5687,36.4838,36.5263,38080.0
2018-09-07 10:25:00,43.03,43.04,42.98,42.99,28732.0,36.5263,36.5347,36.4838,36.4923,28732.0
2018-09-07 10:30:00,42.99,43.0,42.97,42.97,27608.0,36.4923,36.5008,36.4753,36.4753,27608.0
2018-09-07 10:35:00,42.97,43.02,42.97,43.0,45088.0,36.4753,36.5178,36.4753,36.5008,45088.0
2018-09-07 10:40:00,43.0,43.03,42.99,43.03,68456.0,36.5008,36.5263,36.4923,36.5263,68456.0
2018-09-07 10:45:00,43.03,43.08,42.99,43.06,50120.0,36.5263,36.5687,36.4923,36.5517,50120.0
2018-09-07 10:50:00,43.06,43.18,42.89,43.18,930160.0,36.5517,36.6536,36.4074,36.6536,930160.0
2018-09-07 10:55:00,43.17,43.2,43.14,43.15,37840.0,36.6451,36.6706,36.6196,36.6281,37840.0
2018-09-07 11:00:00,43.16,43.16,43.1,43.16,39532.0,36.6366,36.6366,36.5857,36.6366,39532.0
2018-09-07 11:05:00,43.16,43.2,43.15,43.15,43992.0,36.6366,36.6706,36.6281,36.6281,43992.0
2018-09-07 11:10:00,43.16,43.27,43.15,43.24,90084.0,36.6366,36.73,36.6281,36.7045,90084.0
2018-09-07 11:15:00,43.24,43.38,43.22,43.33,82524.0,36.7045,36.8234,36.6875,36.7809,82524.0
2018-09-07 11:20:00,43.32,43.33,43.27,43.3,34184.0,36.7724,36.7809,36.73,36.7555,34184.0
2018-09-07 11:25:00,43.31,43.33,43.28,43.32,49188.0,36.7639,36.7809,36.7385,36.7724,49188.0
2018-09-07 11:30:00,43.31,43.34,43.21,43.24,45044.0,36.7639,36.7894,36.6791,36.7045,45044.0
2018-09-07 11:35:00,43.26,43.36,43.26,43.36,55432.0,36.7215,36.8064,36.7215,36.8064,55432.0
2018-09-07 11:40:00,43.36,43.36,43.29,43.3,61224.0,36.8064,36.8064,36.747,36.7555,61224.0
2018-09-07 11:45:00,43.29,43.3,43.26,43.27,19100.0,36.747,36.7555,36.7215,36.73,19100.0
2018-09-07 11:50:00,43.28,43.29,43.23,43.24,35228.0,36.7385,36.747,36.696,36.7045,35228.0
2018-09-07 11:55:00,43.24,43.25,43.21,43.25,28200.0,36.7045,36.713,36.6791,36.713,28200.0
2018-09-07 12:00:00,43.25,43.27,43.24,43.26,28032.0,36.713,36.73,36.7045,36.7215,28032.0
2018-09-07 12:05:00,43.26,43.26,43.14,43.21,99656.0,36.7215,36.7215,36.6196,36.6791,99656.0
2018-09-07 12:10:00,43.23,43.27,43.21,43.22,141552.0,36.696,36.73,36.6791,36.6875,141552.0
2018-09-07 12:15:00,43.21,43.28,43.2,43.21,37476.0,36.6791,36.7385,36.6706,36.6791,37476.0
2018-09-07 12:20:00,43.22,43.24,43.19,43.2,20136.0,36.6875,36.7045,36.6621,36.6706,20136.0
2018-09-07 12:25:00,43.21,43.23,43.19,43.22,24284.0,36.6791,36.696,36.6621,36.6875,24284.0
2018-09-07 12:30:00,43.22,43.24,43.21,43.21,20152.0,36.6875,36.7045,36.6791,36.6791,20152.0
2018-09-07 12:35:00,43.21,43.21,43.18,43.19,32196.0,36.6791,36.6791,36.6536,36.6621,32196.0
2018-09-07 12:40:00,43.19,43.22,43.17,43.22,29260.0,36.6621,36.6875,36.6451,36.6875,29260.0
2018-09-07 12:45:00,43.21,43.22,43.14,43.14,66788.0,36.6791,36.6875,36.6196,36.6196,66788.0
2018-09-07 12:50:00,43.15,43.17,43.12,43.17,17996.0,36.6281,36.6451,36.6027,36.6451,17996.0
2018-09-07 12:55:00,43.17,43.18,43.15,43.15,20200.0,36.6451,36.6536,36.6281,36.6281,20200.0
2018-09-07 13:00:00,43.15,43.17,43.15,43.17,23944.0,36.6281,36.6451,36.6281,36.6451,23944.0
2018-09-07 13:05:00,43.17,43.2,43.17,43.17,20224.0,36.6451,36.6706,36.6451,36.6451,20224.0
2018-09-07 13:10:00,43.16,43.16,43.12,43.14,16072.0,36.6366,36.6366,36.6027,36.6196,16072.0
2018-09-07 13:15:00,43.15,43.16,43.14,43.15,14808.0,36.6281,36.6366,36.6196,36.6281,14808.0
2018-09-07 13:20:00,43.15,43.15,43.12,43.14,22032.0,36.6281,36.6281,36.6027,36.6196,22032.0
2018-09-07 13:25:00,43.13,43.13,43.09,43.09,21880.0,36.6111,36.6111,36.5772,36.5772,21880.0
2018-09-07 13:30:00,43.1,43.1,43.08,43.09,22092.0,36.5857,36.5857,36.5687,36.5772,22092.0
2018-09-07 13:35:00,43.08,43.1,43.08,43.08,21112.0,36.5687,36.5857,36.5687,36.5687,21112.0
2018-09-07 13:40:00,43.08,43.1,43.07,43.1,25528.0,36.5687,36.5857,36.5602,36.5857,25528.0
2018-09-07 13:45:00,43.1,43.1,43.07,43.09,23776.0,36.5857,36.5857,36.5602,36.5772,23776.0
2018-09-07 13:50:00,43.1,43.11,43.08,43.09,15744.0,36.5857,36.5942,36.5687,36.5772,15744.0
2018-09-07 13:55:00,43.1,43.11,43.09,43.1,14660.0,36.5857,36.5942,36.5772,36.5857,14660.0
2018-09-07 14:00:00,43.11,43.13,43.09,43.13,45080.0,36.5942,36.6111,36.5772,36.6111,45080.0
2018-09-07 14:05:00,43.12,43.13,43.1,43.1,26652.0,36.6027,36.6111,36.5857,36.5857,26652.0
2018-09-07 14:10:00,43.1,43.11,43.09,43.09,19480.0,36.5857,36.5942,36.5772,36.5772,19480.0
2018-09-07 14:15:00,43.09,43.11,43.08,43.08,23272.0,36.5772,36.5942,36.5687,36.5687,23272.0
2018-09-07 14:20:00,43.09,43.1,43.06,43.07,35708.0,36.5772,36.5857,36.5517,36.5602,35708.0
2018-09-07 14:25:00,43.06,43.06,43.03,43.05,22084.0,36.5517,36.5517,36.5263,36.5432,22084.0
2018-09-07 14:30:00,43.06,43.09,43.05,43.07,35616.0,36.5517,36.5772,36.5432,36.5602,35616.0
2018-09-07 14:35:00,43.06,43.06,43.04,43.04,26076.0,36.5517,36.5517,36.5347,36.5347,26076.0
2018-09-07 14:40:00,43.04,43.07,43.04,43.04,39812.0,36.5347,36.5602,36.5347,36.5347,39812.0
2018-09-07 14:45:00,43.05,43.06,43.02,43.03,61408.0,36.5432,36.5517,36.5178,36.5263,61408.0
2018-09-07 14:50:00,43.02,43.02,43.0,43.0,46424.0,36.5178,36.5178,36.5008,36.5008,46424.0
2018-09-07 14:55:00,43.0,43.01,42.98,43.0,100312.0,36.5008,36.5093,36.4838,36.5008,100312.0
2018-09-07 15:00:00,42.99,43.01,42.98,42.99,68396.0,36.4923,36.5093,36.4838,36.4923,68396.0
2018-09-07 15:05:00,42.99,43.0,42.98,42.99,50008.0,36.4923,36.5008,36.4838,36.4923,50008.0
2018-09-07 15:10:00,42.99,42.99,42.96,42.96,36076.0,36.4923,36.4923,36.4668,36.4668,36076.0
2018-09-07 15:15:00,42.96,42.97,42.96,42.97,45924.0,36.4668,36.4753,36.4668,36.4753,45924.0
2018-09-07 15:20:00,42.97,42.99,42.96,42.97,50132.0,36.4753,36.4923,36.4668,36.4753,50132.0
2018-09-07 15:25:00,42.97,42.99,42.96,42.99,48328.0,36.4753,36.4923,36.4668,36.4923,48328.0
2018-09-07 15:30:00,42.99,42.99,42.97,42.97,78964.0,36.4923,36.4923,36.4753,36.4753,78964.0
2018-09-07 15:35:00,42.98,42.99,42.96,42.97,51576.0,36.4838,36.4923,36.4668,36.4753,51576.0
2018-09-07 15:40:00,42.97,42.98,42.96,42.97,80788.0,36.4753,36.4838,36.4668,36.4753,80788.0
2018-09-07 15:45:00,42.97,42.99,42.96,42.99,92404.0,36.4753,36.4923,36.4668,36.4923,92404.0
2018-09-07 15:50:00,42.98,43.03,42.98,43.03,146576.0,36.4838,36.5263,36.4838,36.5263,146576.0
2018-09-07 15:55:00,43.03,43.08,43.02,43.03,512240.0,36.5263,36.5687,36.5178,36.5263,512240.0
2018-09-10 09:30:00,43.19,43.24,43.15,43.2,115868.0,36.6621,36.7045,36.6281,36.6706,115868.0
2018-09-10 09:35:00,43.18,43.18,43.08,43.08,66140.0,36.6536,36.6536,36.5687,36.5687,66140.0
2018-09-10 09:40:00,43.07,43.15,43.05,43.13,77440.0,36.5602,36.6281,36.5432,36.6111,77440.0
2018-09-10 09:45:00,43.13,43.19,43.11,43.15,205908.0,36.6111,36.6621,36.5942,36.6281,205908.0
2018-09-10 09:50:00,43.16,43.2,43.12,43.14,194280.0,36.6366,36.6706,36.6027,36.6196,194280.0
2018-09-10 09:55:00,43.13,43.16,43.1,43.12,69396.0,36.6111,36.6366,36.5857,36.6027,69396.0
2018-09-10 10:00:00,43.11,43.17,43.1,43.17,171116.0,36.5942,36.6451,36.5857,36.6451,171116.0
2018-09-10 10:05:00,43.17,43.23,43.16,43.22,28736.0,36.6451,36.696,36.6366,36.6875,28736.0
2018-09-10 10:10:00,43.23,43.25,43.17,43.17,58268.0,36.696,36.713,36.6451,36.6451,58268.0
2018-09-10 10:15:00,43.18,43.2,43.13,43.14,26968.0,36.6536,36.6706,36.6111,36.6196,26968.0
2018-09-10 10:20:00,43.14,43.15,43.11,43.12,33064.0,36.6196,36.6281,36.5942,36.6027,33064.0
2018-09-10 10:25:00,43.12,43.13,43.06,43.06,48316.0,36.6027,36.6111,36.5517,36.5517,48316.0
2018-09-10 10:30:00,43.06,43.07,43.02,43.02,53700.0,36.5517,36.5602,36.5178,36.5178,53700.0
2018-09-10 10:35:00,43.02,43.02,42.99,43.0,101764.0,36.5178,36.5178,36.4923,36.5008,101764.0
2018-09-10 10:40:00,43.0,43.02,42.99,43.01,49552.0,36.5008,36.5178,36.4923,36.5093,49552.0
2018-09-10 10:45:00,43.01,43.02,42.99,42.99,48576.0,36.5093,36.5178,36.4923,36.4923,48576.0
2018-09-10 10:50:00,42.99,43.01,42.99,42.99,25400.0,36.4923,36.5093,36.4923,36.4923,25400.0
2018-09-10 10:55:00,42.99,43.01,42.96,42.96,25372.0,36.4923,36.5093,36.4668,36.4668,25372.0
2018-09-10 11:00:00,42.96,43.0,42.95,42.98,29404.0,36.4668,36.5008,36.4584,36.4838,29404.0
2018-09-10 11:05:00,42.98,42.99,42.96,42.96,27028.0,36.4838,36.4923,36.4668,36.4668,27028.0
2018-09-10 11:10:00,42.95,42.96,42.91,42.95,28600.0,36.4584,36.4668,36.4244,36.4584,28600.0
2018-09-10 11:15:00,42.95,42.99,42.95,42.99,112420.0,36.4584,36.4923,36.4584,36.4923,112420.0
2018-09-10 11:20:00,42.99,43.0,42.97,42.99,39144.0,36.4923,36.5008,36.4753,36.4923,39144.0
2018-09-10 11:25:00,42.99,42.99,42.95,42.96,34148.0,36.4923,36.4923,36.4584,36.4668,34148.0
2018-09-10 11:30:00,42.96,42.98,42.96,42.97,17920.0,36.4668,36.4838,36.4668,36.4753,17920.0
2018-09-10 11:35:00,42.96,42.98,42.95,42.97,20276.0,36.4668,36.4838,36.4584,36.4753,20276.0
2018-09-10 11:40:00,42.97,42.97,42.94,42.94,17200.0,36.4753,36.4753,36.4499,36.4499,17200.0
2018-09-10 11:45:00,42.94,42.96,42.93,42.95,45884.0,36.4499,36.4668,36.4414,36.4584,45884.0
2018-09-10 11:50:00,42.95,42.98,42.94,42.98,15852.0,36.4584,36.4838,36.4499,36.4838,15852.0
2018-09-10 11:55:00,42.97,43.01,42.97,43.01,60812.0,36.4753,36.5093,36.4753,36.5093,60812.0
2018-09-10 12:00:00,43.01,43.03,43.01,43.02,40220.0,36.5093,36.5263,36.5093,36.5178,40220.0
2018-09-10 12:05:00,43.01,43.01,42.99,42.99,13836.0,36.5093,36.5093,36.4923,36.4923,13836.0
2018-09-10 12:10:00,42.99,42.99,42.99,42.99,15200.0,36.4923,36.4923,36.4923,36.4923,15200.0
2018-09-10 12:15:00,43.0,43.0,42.99,42.99,16640.0,36.5008,36.5008,36.4923,36.4923,16640.0
2018-09-10 12:20:00,42.99,43.01,42.99,42.99,30608.0,36.4923,36.5093,36.4923,36.4923,30608.0
2018-09-10 12:25:00,42.99,43.0,42.98,42.99,39228.0,36.4923,36.5008,36.4838,36.4923,39228.0
2018-09-10 12:30:00,43.0,43.0,42.98,42.99,24848.0,36.5008,36.5008,36.4838,36.4923,24848.0
2018-09-10 12:35:00,42.99,42.99,42.97,42.99,12208.0,36.4923,36.4923,36.4753,36.4923,12208.0
2018-09-10 12:40:00,42.99,42.99,42.98,42.99,18600.0,36.4923,36.4923,36.4838,36.4923,18600.0
2018-09-10 12:45:00,42.99,42.99,42.97,42.98,29976.0,36.4923,36.4923,36.4753,36.4838,29976.0
2018-09-10 12:50:00,42.98,43.0,42.98,42.99,64768.0,36.4838,36.5008,36.4838,36.4923,64768.0
2018-09-10 12:55:00,42.99,43.02,42.99,43.02,69872.0,36.4923,36.5178,36.4923,36.5178,69872.0
2018-09-10 13:00:00,43.02,43.04,43.01,43.03,58964.0,36.5178,36.5347,36.5093,36.5263,58964.0
2018-09-10 13:05:00,43.04,43.04,43.02,43.02,43156.0,36.5347,36.5347,36.5178,36.5178,43156.0
2018-09-10 13:10:00,43.02,43.04,43.02,43.04,39464.0,36.5178,36.5347,36.5178,36.5347,39464.0
2018-09-10 13:15:00,43.05,43.09,43.04,43.08,44484.0,36.5432,36.5772,36.5347,36.5687,44484.0
2018-09-10 13:20:00,43.08,43.12,43.08,43.11,12816.0,36.5687,36.6027,36.5687,36.5942,12816.0
2018-09-10 13:25:00,43.11,43.12,43.09,43.09,27744.0,36.5942,36.6027,36.5772,36.5772,27744.0
2018-09-10 13:30:00,43.1,43.12,43.09,43.12,17024.0,36.5857,36.6027,36.5772,36.6027,17024.0
2018-09-10 13:35:00,43.12,43.13,43.11,43.11,15096.0,36.6027,36.6111,36.5942,36.5942,15096.0
2018-09-10 13:40:00,43.12,43.12,43.09,43.09,10828.0,36.6027,36.6027,36.5772,36.5772,10828.0
2018-09-10 13:45:00,43.09,43.1,43.09,43.1,65200.0,36.5772,36.5857,36.5772,36.5857,65200.0
2018-09-10 13:50:00,43.1,43.12,43.1,43.12,14888.0,36.5857,36.6027,36.5857,36.6027,14888.0
2018-09-10 13:55:00,43.13,43.18,43.12,43.18,17408.0,36.6111,36.6536,36.6027,36.6536,17408.0
2018-09-10 14:00:00,43.18,43.18,43.16,43.16,70724.0,36.6536,36.6536,36.6366,36.6366,70724.0
2018-09-10 14:05:00,43.16,43.18,43.16,43.17,24668.0,36.6366,36.6536,36.6366,36.6451,24668.0
2018-09-10 14:10:00,43.17,43.17,43.13,43.16,58784.0,36.6451,36.6451,36.6111,36.6366,58784.0
2018-09-10 14:15:00,43.16,43.18,43.15,43.17,46948.0,36.6366,36.6536,36.6281,36.6451,46948.0
2018-09-10 14:20:00,43.17,43.17,43.13,43.13,39600.0,36.6451,36.6451,36.6111,36.6111,39600.0
2018-09-10 14:25:00,43.13,43.13,43.1,43.11,29164.0,36.6111,36.6111,36.5857,36.5942,29164.0
2018-09-10 14:30:00,43.11,43.13,43.11,43.11,39368.0,36.5942,36.6111,36.5942,36.5942,39368.0
2018-09-10 14:35:00,43.11,43.11,43.09,43.1,33580.0,36.5942,36.5942,36.5772,36.5857,33580.0
2018-09-10 14:40:00,43.1,43.1,43.05,43.05,28448.0,36.5857,36.5857,36.5432,36.5432,28448.0
2018-09-10 14:45:00,43.05,43.08,43.05,43.08,18336.0,36.5432,36.5687,36.5432,36.5687,18336.0
2018-09-10 14:50:00,43.08,43.1,43.07,43.09,16864.0,36.5687,36.5857,36.5602,36.5772,16864.0
2018-09-10 14:55:00,43.1,43.11,43.1,43.1,34428.0,36.5857,36.5942,36.5857,36.5857,34428.0
2018-09-10 15:00:00,43.1,43.11,43.09,43.09,44296.0,36.5857,36.5942,36.5772,36.5772,44296.0
2018-09-10 15:05:00,43.1,43.14,43.1,43.13,40372.0,36.5857,36.6196,36.5857,36.6111,40372.0
2018-09-10 15:10:00,43.15,43.15,43.13,43.14,27220.0,36.6281,36.6281,36.6111,36.6196,27220.0
2018-09-10 15:15:00,43.14,43.14,43.11,43.12,39688.0,36.6196,36.6196,36.5942,36.6027,39688.0
2018-09-10 15:20:00,43.12,43.12,43.1,43.12,31020.0,36.6027,36.6027,36.5857,36.6027,31020.0
2018-09-10 15:25:00,43.12,43.12,43.1,43.11,22036.0,36.6027,36.6027,36.5857,36.5942,22036.0
2018-09-10 15:30:00,43.1,43.12,43.09,43.11,47136.0,36.5857,36.6027,36.5772,36.5942,47136.0
2018-09-10 15:35:00,43.1,43.1,43.06,43.06,178064.0,36.5857,36.5857,36.5517,36.5517,178064.0
2018-09-10 15:40:00,43.05,43.07,43.04,43.06,35484.0,36.5432,36.5602,36.5347,36.5517,35484.0
2018-09-10 15:45:00,43.05,43.05,43.01,43.02,64172.0,36.5432,36.5432,36.5093,36.5178,64172.0
2018-09-10 15:50:00,43.02,43.05,43.02,43.02,76144.0,36.5178,36.5432,36.5178,36.5178,76144.0
2018-09-10 15:55:00,43.02,43.03,43.0,43.01,305044.0,36.5178,36.5263,36.5008,36.5093,305044.0
2018-09-11 09:30:00,42.88,43.24,42.88,43.15,158912.0,36.3989,36.7045,36.3989,36.6281,158912.0
2018-09-11 09:35:00,43.16,43.17,43.06,43.11,35344.0,36.6366,36.6451,36.5517,36.5942,35344.0
2018-09-11 09:40:00,43.1,43.26,43.1,43.23,44280.0,36.5857,36.7215,36.5857,36.696,44280.0
2018-09-11 09:45:00,43.25,43.25,43.16,43.2,106304.0,36.713,36.713,36.6366,36.6706,106304.0
2018-09-11 09:50:00,43.18,43.23,43.11,43.13,340536.0,36.6536,36.696,36.5942,36.6111,340536.0
2018-09-11 09:55:00,43.15,43.16,43.06,43.14,99808.0,36.6281,36.6366,36.5517,36.6196,99808.0
2018-09-11 10:00:00,43.13,43.2,43.11,43.13,366436.0,36.6111,36.6706,36.5942,36.6111,366436.0
2018-09-11 10:05:00,43.11,43.13,43.04,43.06,36024.0,36.5942,36.6111,36.5347,36.5517,36024.0
2018-09-11 10:10:00,43.05,43.09,43.04,43.05,119652.0,36.5432,36.5772,36.5347,36.5432,119652.0
2018-09-11 10:15:00,43.05,43.08,43.03,43.05,41984.0,36.5432,36.5687,36.5263,36.5432,41984.0
2018-09-11 10:20:00,43.05,43.15,43.05,43.13,50244.0,36.5432,36.6281,36.5432,36.6111,50244.0
2018-09-11 10:25:00,43.11,43.14,43.1,43.12,44580.0,36.5942,36.6196,36.5857,36.6027,44580.0
2018-09-11 10:30:00,43.12,43.18,43.11,43.18,42828.0,36.6027,36.6536,36.5942,36.6536,42828.0
2018-09-11 10:35:00,43.18,43.2,43.16,43.17,99616.0,36.6536,36.6706,36.6366,36.6451,99616.0
2018-09-11 10:40:00,43.17,43.17,43.11,43.17,26052.0,36.6451,36.6451,36.5942,36.6451,26052.0
2018-09-11 10:45:00,43.17,43.21,43.16,43.21,72636.0,36.6451,36.6791,36.6366,36.6791,72636.0
2018-09-11 10:50:00,43.21,43.26,43.21,43.24,79076.0,36.6791,36.7215,36.6791,36.7045,79076.0
2018-09-11 10:55:00,43.24,43.27,43.2,43.22,75080.0,36.7045,36.73,36.6706,36.6875,75080.0
2018-09-11 11:00:00,43.22,43.23,43.19,43.2,36352.0,36.6875,36.696,36.6621,36.6706,36352.0
2018-09-11 11:05:00,43.2,43.29,43.2,43.29,249200.0,36.6706,36.747,36.6706,36.747,249200.0
2018-09-11 11:10:00,43.28,43.34,43.25,43.31,152272.0,36.7385,36.7894,36.713,36.7639,152272.0
2018-09-11 11:15:00,43.31,43.31,43.25,43.29,134972.0,36.7639,36.7639,36.713,36.747,134972.0
2018-09-11 11:20:00,43.29,43.3,43.26,43.27,77536.0,36.747,36.7555,36.7215,36.73,77536.0
2018-09-11 11:25:00,43.28,43.28,43.23,43.24,28904.0,36.7385,36.7385,36.696,36.7045,28904.0
2018-09-11 11:30:00,43.24,43.24,43.23,43.24,319728.0,36.7045,36.7045,36.696,36.7045,319728.0
2018-09-11 11:35:00,43.24,43.24,43.18,43.19,65760.0,36.7045,36.7045,36.6536,36.6621,65760.0
2018-09-11 11:40:00,43.18,43.18,43.14,43.15,22728.0,36.6536,36.6536,36.6196,36.6281,22728.0
2018-09-11 11:45:00,43.15,43.21,43.15,43.18,32588.0,36.6281,36.6791,36.6281,36.6536,32588.0
2018-09-11 11:50:00,43.18,43.18,43.15,43.16,19800.0,36.6536,36.6536,36.6281,36.6366,19800.0
2018-09-11 11:55:00,43.15,43.16,43.14,43.15,24400.0,36.6281,36.6366,36.6196,36.6281,24400.0
2018-09-11 12:00:00,43.15,43.15,43.12,43.14,20148.0,36.6281,36.6281,36.6027,36.6196,20148.0
2018-09-11 12:05:00,43.13,43.13,43.1,43.11,52404.0,36.6111,36.6111,36.5857,36.5942,52404.0
2018-09-11 12:10:00,43.11,43.15,43.11,43.15,33248.0,36.5942,36.6281,36.5942,36.6281,33248.0
2018-09-11 12:15:00,43.14,43.14,43.12,43.12,25960.0,36.6196,36.6196,36.6027,36.6027,25960.0
2018-09-11 12:20:00,43.12,43.12,43.1,43.12,31408.0,36.6027,36.6027,36.5857,36.6027,31408.0
2018-09-11 12:25:00,43.11,43.12,43.08,43.09,18984.0,36.5942,36.6027,36.5687,36.5772,18984.0
2018-09-11 12:30:00,43.08,43.08,43.02,43.03,13500.0,36.5687,36.5687,36.5178,36.5263,13500.0
2018-09-11 12:35:00,43.03,43.06,43.03,43.06,24264.0,36.5263,36.5517,36.5263,36.5517,24264.0
2018-09-11 12:40:00,43.06,43.09,43.06,43.07,51372.0,36.5517,36.5772,36.5517,36.5602,51372.0
2018-09-11 12:45:00,43.07,43.14,43.07,43.11,189576.0,36.5602,36.6196,36.5602,36.5942,189576.0
2018-09-11 12:50:00,43.11,43.13,43.11,43.12,24800.0,36.5942,36.6111,36.5942,36.6027,24800.0
2018-09-11 12:55:00,43.11,43.12,43.08,43.08,13488.0,36.5942,36.6027,36.5687,36.5687,13488.0
2018-09-11 13:00:00,43.09,43.09,43.04,43.05,28924.0,36.5772,36.5772,36.5347,36.5432,28924.0
2018-09-11 13:05:00,43.05,43.05,43.03,43.03,19184.0,36.5432,36.5432,36.5263,36.5263,19184.0
2018-09-11 13:10:00,43.04,43.07,43.04,43.05,28180.0,36.5347,36.5602,36.5347,36.5432,28180.0
2018-09-11 13:15:00,43.05,43.09,43.05,43.09,98120.0,36.5432,36.5772,36.5432,36.5772,98120.0
2018-09-11 13:20:00,43.08,43.13,43.08,43.13,45636.0,36.5687,36.6111,36.5687,36.6111,45636.0
2018-09-11 13:25:00,43.12,43.12,43.09,43.1,24340.0,36.6027,36.6027,36.5772,36.5857,24340.0
2018-09-11 13:30:00,43.11,43.11,43.07,43.08,26320.0,36.5942,36.5942,36.5602,36.5687,26320.0
2018-09-11 13:35:00,43.08,43.11,43.08,43.09,37876.0,36.5687,36.5942,36.5687,36.5772,37876.0
2018-09-11 13:40:00,43.09,43.1,43.07,43.08,32708.0,36.5772,36.5857,36.5602,36.5687,32708.0
2018-09-11 13:45:00,43.08,43.09,43.04,43.05,29172.0,36.5687,36.5772,36.5347,36.5432,29172.0
2018-09-11 13:50:00,43.05,43.1,43.04,43.1,124816.0,36.5432,36.5857,36.5347,36.5857,124816.0
2018-09-11 13:55:00,43.1,43.11,43.06,43.07,30968.0,36.5857,36.5942,36.5517,36.5602,30968.0
2018-09-11 14:00:00,43.07,43.09,43.07,43.09,17292.0,36.5602,36.5772,36.5602,36.5772,17292.0
2018-09-11 14:05:00,43.09,43.1,43.09,43.1,23660.0,36.5772,36.5857,36.5772,36.5857,23660.0
2018-09-11 14:10:00,43.1,43.15,43.09,43.15,51348.0,36.5857,36.6281,36.5772,36.6281,51348.0
2018-09-11 14:15:00,43.14,43.16,43.13,43.15,59556.0,36.6196,36.6366,36.6111,36.6281,59556.0
2018-09-11 14:20:00,43.15,43.16,43.14,43.16,27572.0,36.6281,36.6366,36.6196,36.6366,27572.0
2018-09-11 14:25:00,43.16,43.19,43.15,43.19,30964.0,36.6366,36.6621,36.6281,36.6621,30964.0
2018-09-11 14:30:00,43.19,43.2,43.18,43.2,76852.0,36.6621,36.6706,36.6536,36.6706,76852.0
2018-09-11 14:35:00,43.2,43.24,43.2,43.22,61164.0,36.6706,36.7045,36.6706,36.6875,61164.0
2018-09-11 14:40:00,43.22,43.22,43.19,43.21,27364.0,36.6875,36.6875,36.6621,36.6791,27364.0
2018-09-11 14:45:00,43.21,43.22,43.18,43.18,19112.0,36.6791,36.6875,36.6536,36.6536,19112.0
2018-09-11 14:50:00,43.19,43.22,43.18,43.21,21820.0,36.6621,36.6875,36.6536,36.6791,21820.0
2018-09-11 14:55:00,43.2,43.22,43.19,43.22,20460.0,36.6706,36.6875,36.6621,36.6875,20460.0
2018-09-11 15:00:00,43.22,43.22,43.21,43.21,32732.0,36.6875,36.6875,36.6791,36.6791,32732.0
2018-09-11 15:05:00,43.21,43.24,43.21,43.24,28216.0,36.6791,36.7045,36.6791,36.7045,28216.0
2018-09-11 15:10:00,43.24,43.24,43.19,43.19,27120.0,36.7045,36.7045,36.6621,36.6621,27120.0
2018-09-11 15:15:00,43.2,43.22,43.19,43.22,48032.0,36.6706,36.6875,36.6621,36.6875,48032.0
2018-09-11 15:20:00,43.22,43.23,43.19,43.2,76292.0,36.6875,36.696,36.6621,36.6706,76292.0
2018-09-11 15:25:00,43.2,43.2,43.18,43.18,51264.0,36.6706,36.6706,36.6536,36.6536,51264.0
2018-09-11 15:30:00,43.18,43.18,43.14,43.14,49152.0,36.6536,36.6536,36.6196,36.6196,49152.0
2018-09-11 15:35:00,43.14,43.14,43.09,43.12,55924.0,36.6196,36.6196,36.5772,36.6027,55924.0
2018-09-11 15:40:00,43.12,43.12,43.09,43.1,54268.0,36.6027,36.6027,36.5772,36.5857,54268.0
2018-09-11 15:45:00,43.1,43.1,43.07,43.07,84832.0,36.5857,36.5857,36.5602,36.5602,84832.0
2018-09-11 15:50:00,43.07,43.08,43.04,43.07,95004.0,36.5602,36.5687,36.5347,36.5602,95004.0
2018-09-11 15:55:00,43.07,43.08,43.03,43.04,571068.0,36.5602,36.5687,36.5263,36.5347,571068.0
2018-09-12 09:30:00,43.06,43.09,42.93,43.01,115628.0,36.5517,36.5772,36.4414,36.5093,115628.0
2018-09-12 09:35:00,43.01,43.13,42.98,43.13,42800.0,36.5093,36.6111,36.4838,36.6111,42800.0
2018-09-12 09:40:00,43.12,43.12,42.98,43.05,267472.0,36.6027,36.6027,36.4838,36.5432,267472.0
2018-09-12 09:45:00,43.05,43.12,43.04,43.06,30416.0,36.5432,36.6027,36.5347,36.5517,30416.0
2018-09-12 09:50:00,43.05,43.08,43.04,43.05,68120.0,36.5432,36.5687,36.5347,36.5432,68120.0
2018-09-12 09:55:00,43.04,43.11,43.03,43.03,179608.0,36.5347,36.5942,36.5263,36.5263,179608.0
2018-09-12 10:00:00,43.04,43.05,42.99,43.02,114260.0,36.5347,36.5432,36.4923,36.5178,114260.0
2018-09-12 10:05:00,43.02,43.02,42.98,42.99,70712.0,36.5178,36.5178,36.4838,36.4923,70712.0
2018-09-12 10:10:00,42.99,43.02,42.99,43.01,72424.0,36.4923,36.5178,36.4923,36.5093,72424.0
2018-09-12 10:15:00,43.01,43.06,43.0,43.02,41128.0,36.5093,36.5517,36.5008,36.5178,41128.0
2018-09-12 10:20:00,43.04,43.13,43.04,43.12,101068.0,36.5347,36.6111,36.5347,36.6027,101068.0
2018-09-12 10:25:00,43.13,43.15,43.09,43.13,39832.0,36.6111,36.6281,36.5772,36.6111,39832.0
2018-09-12 10:30:00,43.15,43.26,43.15,43.24,110264.0,36.6281,36.7215,36.6281,36.7045,110264.0
2018-09-12 10:35:00,43.24,43.26,43.16,43.17,132632.0,36.7045,36.7215,36.6366,36.6451,132632.0
2018-09-12 10:40:00,43.18,43.19,43.14,43.19,52124.0,36.6536,36.6621,36.6196,36.6621,52124.0
2018-09-12 10:45:00,43.19,43.24,43.17,43.24,24136.0,36.6621,36.7045,36.6451,36.7045,24136.0
2018-09-12 10:50:00,43.24,43.26,43.18,43.18,162548.0,36.7045,36.7215,36.6536,36.6536,162548.0
2018-09-12 10:55:00,43.18,43.22,43.17,43.22,28312.0,36.6536,36.6875,36.6451,36.6875,28312.0
2018-09-12 11:00:00,43.23,43.24,43.16,43.17,155040.0,36.696,36.7045,36.6366,36.6451,155040.0
2018-09-12 11:05:00,43.17,43.21,43.17,43.19,58672.0,36.6451,36.6791,36.6451,36.6621,58672.0
2018-09-12 11:10:00,43.18,43.25,43.12,43.13,80228.0,36.6536,36.713,36.6027,36.6111,80228.0
2018-09-12 11:15:00,43.14,43.14,43.09,43.1,31188.0,36.6196,36.6196,36.5772,36.5857,31188.0
2018-09-12 11:20:00,43.1,43.13,43.08,43.1,38872.0,36.5857,36.6111,36.5687,36.5857,38872.0
2018-09-12 11:25:00,43.1,43.13,43.1,43.1,34440.0,36.5857,36.6111,36.5857,36.5857,34440.0
2018-09-12 11:30:00,43.12,43.13,43.08,43.1,39080.0,36.6027,36.6111,36.5687,36.5857,39080.0
2018-09-12 11:35:00,43.11,43.16,43.11,43.15,19412.0,36.5942,36.6366,36.5942,36.6281,19412.0
2018-09-12 11:40:00,43.16,43.19,43.15,43.19,19896.0,36.6366,36.6621,36.6281,36.6621,19896.0
2018-09-12 11:45:00,43.2,43.22,43.19,43.22,23324.0,36.6706,36.6875,36.6621,36.6875,23324.0
2018-09-12 11:50:00,43.23,43.25,43.2,43.2,29704.0,36.696,36.713,36.6706,36.6706,29704.0
2018-09-12 11:55:00,43.2,43.23,43.16,43.18,43752.0,36.6706,36.696,36.6366,36.6536,43752.0
2018-09-12 12:00:00,43.19,43.19,43.16,43.18,19212.0,36.6621,36.6621,36.6366,36.6536,19212.0
2018-09-12 12:05:00,43.18,43.19,43.13,43.15,77408.0,36.6536,36.6621,36.6111,36.6281,77408.0
2018-09-12 12:10:00,43.15,43.15,43.1,43.12,59928.0,36.6281,36.6281,36.5857,36.6027,59928.0
2018-09-12 12:15:00,43.12,43.12,43.1,43.12,23040.0,36.6027,36.6027,36.5857,36.6027,23040.0
2018-09-12 12:20:00,43.12,43.12,43.1,43.1,33064.0,36.6027,36.6027,36.5857,36.5857,33064.0
2018-09-12 12:25:00,43.1,43.13,43.09,43.1,34340.0,36.5857,36.6111,36.5772,36.5857,34340.0
2018-09-12 12:30:00,43.11,43.13,43.11,43.12,62124.0,36.5942,36.6111,36.5942,36.6027,62124.0
2018-09-12 12:35:00,43.12,43.12,43.09,43.1,45740.0,36.6027,36.6027,36.5772,36.5857,45740.0
2018-09-12 12:40:00,43.09,43.12,43.09,43.1,15876.0,36.5772,36.6027,36.5772,36.5857,15876.0
2018-09-12 12:45:00,43.1,43.12,43.09,43.1,23056.0,36.5857,36.6027,36.5772,36.5857,23056.0
2018-09-12 12:50:00,43.1,43.12,43.09,43.11,25228.0,36.5857,36.6027,36.5772,36.5942,25228.0
2018-09-12 12:55:00,43.11,43.13,43.11,43.12,29144.0,36.5942,36.6111,36.5942,36.6027,29144.0
2018-09-12 13:00:00,43.11,43.14,43.1,43.14,180580.0,36.5942,36.6196,36.5857,36.6196,180580.0
2018-09-12 13:05:00,43.14,43.15,43.1,43.1,44032.0,36.6196,36.6281,36.5857,36.5857,44032.0
2018-09-12 13:10:00,43.1,43.12,43.1,43.12,25108.0,36.5857,36.6027,36.5857,36.6027,25108.0
2018-09-12 13:15:00,43.11,43.12,43.1,43.11,22948.0,36.5942,36.6027,36.5857,36.5942,22948.0
2018-09-12 13:20:00,43.1,43.13,43.1,43.12,33804.0,36.5857,36.6111,36.5857,36.6027,33804.0
2018-09-12 13:25:00,43.11,43.12,43.1,43.11,14772.0,36.5942,36.6027,36.5857,36.5942,14772.0
2018-09-12 13:30:00,43.11,43.13,43.1,43.11,44948.0,36.5942,36.6111,36.5857,36.5942,44948.0
2018-09-12 13:35:00,43.11,43.13,43.1,43.1,23672.0,36.5942,36.6111,36.5857,36.5857,23672.0
2018-09-12 13:40:00,43.1,43.13,43.1,43.11,17404.0,36.5857,36.6111,36.5857,36.5942,17404.0
2018-09-12 13:45:00,43.12,43.12,43.11,43.11,31456.0,36.6027,36.6027,36.5942,36.5942,31456.0
2018-09-12 13:50:00,43.12,43.12,43.11,43.12,24436.0,36.6027,36.6027,36.5942,36.6027,24436.0
2018-09-12 13:55:00,43.12,43.13,43.1,43.11,98768.0,36.6027,36.6111,36.5857,36.5942,98768.0
2018-09-12 14:00:00,43.12,43.12,43.09,43.12,51128.0,36.6027,36.6027,36.5772,36.6027,51128.0
2018-09-12 14:05:00,43.12,43.14,43.1,43.13,85056.0,36.6027,36.6196,36.5857,36.6111,85056.0
2018-09-12 14:10:00,43.13,43.14,43.12,43.13,57156.0,36.6111,36.6196,36.6027,36.6111,57156.0
2018-09-12 14:15:00,43.14,43.15,43.11,43.12,35604.0,36.6196,36.6281,36.5942,36.6027,35604.0
2018-09-12 14:20:00,43.12,43.12,43.1,43.12,27488.0,36.6027,36.6027,36.5857,36.6027,27488.0
2018-09-12 14:25:00,43.11,43.11,43.1,43.11,23132.0,36.5942,36.5942,36.5857,36.5942,23132.0
2018-09-12 14:30:00,43.11,43.12,43.1,43.1,20404.0,36.5942,36.6027,36.5857,36.5857,20404.0
2018-09-12 14:35:00,43.11,43.12,43.1,43.1,35152.0,36.5942,36.6027,36.5857,36.5857,35152.0
2018-09-12 14:40:00,43.1,43.12,43.1,43.11,23860.0,36.5857,36.6027,36.5857,36.5942,23860.0
2018-09-12 14:45:00,43.12,43.13,43.11,43.13,72400.0,36.6027,36.6111,36.5942,36.6111,72400.0
2018-09-12 14:50:00,43.13,43.16,43.13,43.16,23792.0,36.6111,36.6366,36.6111,36.6366,23792.0
2018-09-12 14:55:00,43.15,43.19,43.15,43.18,18696.0,36.6281,36.6621,36.6281,36.6536,18696.0
2018-09-12 15:00:00,43.18,43.22,43.18,43.22,25944.0,36.6536,36.6875,36.6536,36.6875,25944.0
2018-09-12 15:05:00,43.22,43.22,43.19,43.22,44380.0,36.6875,36.6875,36.6621,36.6875,44380.0
2018-09-12 15:10:00,43.22,43.22,43.19,43.21,126388.0,36.6875,36.6875,36.6621,36.6791,126388.0
2018-09-12 15:15:00,43.21,43.22,43.2,43.2,20100.0,36.6791,36.6875,36.6706,36.6706,20100.0
2018-09-12 15:20:00,43.21,43.21,43.19,43.19,22064.0,36.6791,36.6791,36.6621,36.6621,22064.0
2018-09-12 15:25:00,43.19,43.2,43.18,43.18,38484.0,36.6621,36.6706,36.6536,36.6536,38484.0
2018-09-12 15:30:00,43.18,43.2,43.17,43.17,40772.0,36.6536,36.6706,36.6451,36.6451,40772.0
2018-09-12 15:35:00,43.18,43.2,43.17,43.19,62504.0,36.6536,36.6706,36.6451,36.6621,62504.0
2018-09-12 15:40:00,43.19,43.2,43.19,43.2,53152.0,36.6621,36.6706,36.6621,36.6706,53152.0
2018-09-12 15:45:00,43.2,43.2,43.16,43.17,56768.0,36.6706,36.6706,36.6366,36.6451,56768.0
2018-09-12 15:50:00,43.17,43.17,43.1,43.1,172296.0,36.6451,36.6451,36.5857,36.5857,172296.0
2018-09-12 15:55:00,43.1,43.13,43.09,43.12,448928.0,36.5857,36.6111,36.5772,36.6027,448928.0
2018-09-13 09:30:00,43.2,43.25,43.01,43.04,127356.0,36.6706,36.713,36.5093,36.5347,127356.0
2018-09-13 09:35:00,43.01,43.06,42.98,43.03,59808.0,36.5093,36.5517,36.4838,36.5263,59808.0
2018-09-13 09:40:00,43.07,43.13,43.05,43.1,118168.0,36.5602,36.6111,36.5432,36.5857,118168.0
2018-09-13 09:45:00,43.08,43.19,43.06,43.16,37460.0,36.5687,36.6621,36.5517,36.6366,37460.0
2018-09-13 09:50:00,43.15,43.2,43.14,43.2,114004.0,36.6281,36.6706,36.6196,36.6706,114004.0
2018-09-13 09:55:00,43.2,43.23,43.16,43.16,132112.0,36.6706,36.696,36.6366,36.6366,132112.0
2018-09-13 10:00:00,43.17,43.19,43.12,43.16,88160.0,36.6451,36.6621,36.6027,36.6366,88160.0
2018-09-13 10:05:00,43.16,43.21,43.13,43.13,37504.0,36.6366,36.6791,36.6111,36.6111,37504.0
2018-09-13 10:10:00,43.14,43.16,43.13,43.15,36180.0,36.6196,36.6366,36.6111,36.6281,36180.0
2018-09-13 10:15:00,43.15,43.25,43.13,43.25,90000.0,36.6281,36.713,36.6111,36.713,90000.0
2018-09-13 10:20:00,43.26,43.35,43.25,43.34,31928.0,36.7215,36.7979,36.713,36.7894,31928.0
2018-09-13 10:25:00,43.34,43.4,43.3,43.39,65752.0,36.7894,36.8403,36.7555,36.8318,65752.0
2018-09-13 10:30:00,43.39,43.4,43.31,43.33,25540.0,36.8318,36.8403,36.7639,36.7809,25540.0
2018-09-13 10:35:00,43.32,43.35,43.32,43.33,57520.0,36.7724,36.7979,36.7724,36.7809,57520.0
2018-09-13 10:40:00,43.33,43.39,43.33,43.35,29704.0,36.7809,36.8318,36.7809,36.7979,29704.0
2018-09-13 10:45:00,43.35,43.4,43.34,43.4,31392.0,36.7979,36.8403,36.7894,36.8403,31392.0
2018-09-13 10:50:00,43.4,43.42,43.38,43.41,24036.0,36.8403,36.8573,36.8234,36.8488,24036.0
2018-09-13 10:55:00,43.41,43.41,43.36,43.41,20268.0,36.8488,36.8488,36.8064,36.8488,20268.0
2018-09-13 11:00:00,43.4,43.45,43.4,43.45,34040.0,36.8403,36.8828,36.8403,36.8828,34040.0
2018-09-13 11:05:00,43.44,43.44,43.36,43.38,26108.0,36.8743,36.8743,36.8064,36.8234,26108.0
2018-09-13 11:10:00,43.37,43.45,43.37,43.45,26124.0,36.8149,36.8828,36.8149,36.8828,26124.0
2018-09-13 11:15:00,43.45,43.49,43.45,43.48,39876.0,36.8828,36.9167,36.8828,36.9082,39876.0
2018-09-13 11:20:00,43.48,43.49,43.44,43.45,48568.0,36.9082,36.9167,36.8743,36.8828,48568.0
2018-09-13 11:25:00,43.44,43.48,43.44,43.46,31224.0,36.8743,36.9082,36.8743,36.8913,31224.0
2018-09-13 11:30:00,43.46,43.47,43.43,43.44,25408.0,36.8913,36.8998,36.8658,36.8743,25408.0
2018-09-13 11:35:00,43.43,43.43,43.41,43.43,13696.0,36.8658,36.8658,36.8488,36.8658,13696.0
2018-09-13 11:40:00,43.42,43.43,43.4,43.42,11492.0,36.8573,36.8658,36.8403,36.8573,11492.0
2018-09-13 11:45:00,43.43,43.48,43.42,43.48,23900.0,36.8658,36.9082,36.8573,36.9082,23900.0
2018-09-13 11:50:00,43.47,43.48,43.46,43.47,49144.0,36.8998,36.9082,36.8913,36.8998,49144.0
2018-09-13 11:55:00,43.49,43.52,43.49,43.49,45248.0,36.9167,36.9422,36.9167,36.9167,45248.0
2018-09-13 12:00:00,43.5,43.52,43.49,43.52,31352.0,36.9252,36.9422,36.9167,36.9422,31352.0
2018-09-13 12:05:00,43.52,43.57,43.52,43.57,49920.0,36.9422,36.9846,36.9422,36.9846,49920.0
2018-09-13 12:10:00,43.57,43.58,43.56,43.58,70592.0,36.9846,36.9931,36.9762,36.9931,70592.0
2018-09-13 12:15:00,43.58,43.61,43.56,43.56,104860.0,36.9931,37.0186,36.9762,36.9762,104860.0
2018-09-13 12:20:00,43.56,43.6,43.54,43.59,55040.0,36.9762,37.0101,36.9592,37.0016,55040.0
2018-09-13 12:25:00,43.6,43.61,43.58,43.6,42144.0,37.0101,37.0186,36.9931,37.0101,42144.0
2018-09-13 12:30:00,43.6,43.6,43.53,43.54,49208.0,37.0101,37.0101,36.9507,36.9592,49208.0
2018-09-13 12:35:00,43.54,43.55,43.53,43.54,43552.0,36.9592,36.9677,36.9507,36.9592,43552.0
2018-09-13 12:40:00,43.54,43.54,43.51,43.51,88476.0,36.9592,36.9592,36.9337,36.9337,88476.0
2018-09-13 12:45:00,43.51,43.53,43.49,43.52,176004.0,36.9337,36.9507,36.9167,36.9422,176004.0
2018-09-13 12:50:00,43.52,43.55,43.49,43.54,33156.0,36.9422,36.9677,36.9167,36.9592,33156.0
2018-09-13 12:55:00,43.54,43.55,43.5,43.52,137844.0,36.9592,36.9677,36.9252,36.9422,137844.0
2018-09-13 13:00:00,43.52,43.53,43.51,43.52,59980.0,36.9422,36.9507,36.9337,36.9422,59980.0
2018-09-13 13:05:00,43.52,43.53,43.5,43.52,61852.0,36.9422,36.9507,36.9252,36.9422,61852.0
2018-09-13 13:10:00,43.52,43.52,43.51,43.51,33676.0,36.9422,36.9422,36.9337,36.9337,33676.0
2018-09-13 13:15:00,43.5,43.52,43.49,43.51,49840.0,36.9252,36.9422,36.9167,36.9337,49840.0
2018-09-13 13:20:00,43.51,43.54,43.51,43.54,160156.0,36.9337,36.9592,36.9337,36.9592,160156.0
2018-09-13 13:25:00,43.53,43.54,43.52,43.52,61328.0,36.9507,36.9592,36.9422,36.9422,61328.0
2018-09-13 13:30:00,43.52,43.53,43.51,43.52,125276.0,36.9422,36.9507,36.9337,36.9422,125276.0
2018-09-13 13:35:00,43.52,43.54,43.51,43.53,120736.0,36.9422,36.9592,36.9337,36.9507,120736.0
2018-09-13 13:40:00,43.53,43.54,43.51,43.54,137948.0,36.9507,36.9592,36.9337,36.9592,137948.0
2018-09-13 13:45:00,43.54,43.57,43.54,43.56,94396.0,36.9592,36.9846,36.9592,36.9762,94396.0
2018-09-13 13:50:00,43.56,43.57,43.54,43.55,54440.0,36.9762,36.9846,36.9592,36.9677,54440.0
2018-09-13 13:55:00,43.54,43.55,43.53,43.55,48984.0,36.9592,36.9677,36.9507,36.9677,48984.0
2018-09-13 14:00:00,43.55,43.56,43.52,43.52,66036.0,36.9677,36.9762,36.9422,36.9422,66036.0
2018-09-13 14:05:00,43.53,43.57,43.53,43.57,98956.0,36.9507,36.9846,36.9507,36.9846,98956.0
2018-09-13 14:10:00,43.57,43.58,43.56,43.57,57248.0,36.9846,36.9931,36.9762,36.9846,57248.0
2018-09-13 14:15:00,43.57,43.6,43.55,43.6,48564.0,36.9846,37.0101,36.9677,37.0101,48564.0
2018-09-13 14:20:00,43.6,43.61,43.59,43.59,65336.0,37.0101,37.0186,37.0016,37.0016,65336.0
2018-09-13 14:25:00,43.59,43.59,43.54,43.58,141040.0,37.0016,37.0016,36.9592,36.9931,141040.0
2018-09-13 14:30:00,43.59,43.59,43.57,43.58,39604.0,37.0016,37.0016,36.9846,36.9931,39604.0
2018-09-13 14:35:00,43.58,43.59,43.58,43.59,25404.0,36.9931,37.0016,36.9931,37.0016,25404.0
2018-09-13 14:40:00,43.59,43.63,43.59,43.63,50336.0,37.0016,37.0356,37.0016,37.0356,50336.0
2018-09-13 14:45:00,43.62,43.63,43.6,43.62,36884.0,37.0271,37.0356,37.0101,37.0271,36884.0
2018-09-13 14:50:00,43.62,43.63,43.6,43.62,52572.0,37.0271,37.0356,37.0101,37.0271,52572.0
2018-09-13 14:55:00,43.63,43.67,43.62,43.65,46648.0,37.0356,37.0695,37.0271,37.0526,46648.0
2018-09-13 15:00:00,43.64,43.66,43.63,43.64,44984.0,37.0441,37.061,37.0356,37.0441,44984.0
2018-09-13 15:05:00,43.64,43.65,43.62,43.63,60244.0,37.0441,37.0526,37.0271,37.0356,60244.0
2018-09-13 15:10:00,43.63,43.64,43.63,43.63,123892.0,37.0356,37.0441,37.0356,37.0356,123892.0
2018-09-13 15:15:00,43.63,43.66,43.63,43.66,93640.0,37.0356,37.061,37.0356,37.061,93640.0
2018-09-13 15:20:00,43.66,43.67,43.65,43.66,100900.0,37.061,37.0695,37.0526,37.061,100900.0
2018-09-13 15:25:00,43.66,43.67,43.65,43.67,64948.0,37.061,37.0695,37.0526,37.0695,64948.0
2018-09-13 15:30:00,43.67,43.67,43.64,43.65,109672.0,37.0695,37.0695,37.0441,37.0526,109672.0
2018-09-13 15:35:00,43.65,43.65,43.62,43.63,84392.0,37.0526,37.0526,37.0271,37.0356,84392.0
2018-09-13 15:40:00,43.63,43.63,43.6,43.62,83900.0,37.0356,37.0356,37.0101,37.0271,83900.0
2018-09-13 15:45:00,43.63,43.65,43.61,43.65,141204.0,37.0356,37.0526,37.0186,37.0526,141204.0
2018-09-13 15:50:00,43.65,43.65,43.63,43.63,183656.0,37.0526,37.0526,37.0356,37.0356,183656.0
2018-09-13 15:55:00,43.63,43.65,43.63,43.65,444512.0,37.0356,37.0526,37.0356,37.0526,444512.0
2018-09-14 09:30:00,43.53,43.59,43.37,43.47,100020.0,36.9507,37.0016,36.8149,36.8998,100020.0
2018-09-14 09:35:00,43.45,43.45,43.31,43.31,22944.0,36.8828,36.8828,36.7639,36.7639,22944.0
2018-09-14 09:40:00,43.32,43.32,43.15,43.15,38348.0,36.7724,36.7724,36.6281,36.6281,38348.0
2018-09-14 09:45:00,43.14,43.19,43.11,43.16,100788.0,36.6196,36.6621,36.5942,36.6366,100788.0
2018-09-14 09:50:00,43.19,43.22,43.07,43.07,107400.0,36.6621,36.6875,36.5602,36.5602,107400.0
2018-09-14 09:55:00,43.06,43.1,43.04,43.06,45696.0,36.5517,36.5857,36.5347,36.5517,45696.0
2018-09-14 10:00:00,43.06,43.15,43.05,43.15,64240.0,36.5517,36.6281,36.5432,36.6281,64240.0
2018-09-14 10:05:00,43.12,43.13,43.09,43.1,50824.0,36.6027,36.6111,36.5772,36.5857,50824.0
2018-09-14 10:10:00,43.1,43.16,43.1,43.16,49204.0,36.5857,36.6366,36.5857,36.6366,49204.0
2018-09-14 10:15:00,43.16,43.16,43.0,43.04,84124.0,36.6366,36.6366,36.5008,36.5347,84124.0
2018-09-14 10:20:00,43.04,43.07,43.04,43.06,44900.0,36.5347,36.5602,36.5347,36.5517,44900.0
2018-09-14 10:25:00,43.07,43.1,43.05,43.08,52768.0,36.5602,36.5857,36.5432,36.5687,52768.0
2018-09-14 10:30:00,43.08,43.19,43.08,43.17,132960.0,36.5687,36.6621,36.5687,36.6451,132960.0
2018-09-14 10:35:00,43.17,43.2,43.14,43.18,203488.0,36.6451,36.6706,36.6196,36.6536,203488.0
2018-09-14 10:40:00,43.18,43.18,43.12,43.18,59900.0,36.6536,36.6536,36.6027,36.6536,59900.0
2018-09-14 10:45:00,43.18,43.24,43.18,43.22,75540.0,36.6536,36.7045,36.6536,36.6875,75540.0
2018-09-14 10:50:00,43.21,43.29,43.21,43.27,44724.0,36.6791,36.747,36.6791,36.73,44724.0
2018-09-14 10:55:00,43.26,43.29,43.23,43.23,69320.0,36.7215,36.747,36.696,36.696,69320.0
2018-09-14 11:00:00,43.24,43.3,43.23,43.3,44284.0,36.7045,36.7555,36.696,36.7555,44284.0
2018-09-14 11:05:00,43.3,43.3,43.25,43.29,30384.0,36.7555,36.7555,36.713,36.747,30384.0
2018-09-14 11:10:00,43.28,43.28,43.26,43.26,35548.0,36.7385,36.7385,36.7215,36.7215,35548.0
2018-09-14 11:15:00,43.25,43.32,43.25,43.31,50980.0,36.713,36.7724,36.713,36.7639,50980.0
2018-09-14 11:20:00,43.31,43.31,43.26,43.28,27464.0,36.7639,36.7639,36.7215,36.7385,27464.0
2018-09-14 11:25:00,43.27,43.31,43.25,43.26,20276.0,36.73,36.7639,36.713,36.7215,20276.0
2018-09-14 11:30:00,43.25,43.31,43.24,43.3,25600.0,36.713,36.7639,36.7045,36.7555,25600.0
2018-09-14 11:35:00,43.3,43.3,43.27,43.3,19260.0,36.7555,36.7555,36.73,36.7555,19260.0
2018-09-14 11:40:00,43.31,43.33,43.3,43.31,23236.0,36.7639,36.7809,36.7555,36.7639,23236.0
2018-09-14 11:45:00,43.31,43.31,43.27,43.3,16800.0,36.7639,36.7639,36.73,36.7555,16800.0
2018-09-14 11:50:00,43.3,43.31,43.28,43.31,18980.0,36.7555,36.7639,36.7385,36.7639,18980.0
2018-09-14 11:55:00,43.31,43.31,43.28,43.29,20840.0,36.7639,36.7639,36.7385,36.747,20840.0
2018-09-14 12:00:00,43.28,43.32,43.25,43.32,30284.0,36.7385,36.7724,36.713,36.7724,30284.0
2018-09-14 12:05:00,43.32,43.35,43.3,43.3,36504.0,36.7724,36.7979,36.7555,36.7555,36504.0
2018-09-14 12:10:00,43.29,43.31,43.28,43.3,31200.0,36.747,36.7639,36.7385,36.7555,31200.0
2018-09-14 12:15:00,43.29,43.29,43.26,43.26,12372.0,36.747,36.747,36.7215,36.7215,12372.0
2018-09-14 12:20:00,43.26,43.29,43.24,43.29,33660.0,36.7215,36.747,36.7045,36.747,33660.0
2018-09-14 12:25:00,43.28,43.29,43.27,43.27,26508.0,36.7385,36.747,36.73,36.73,26508.0
2018-09-14 12:30:00,43.27,43.3,43.27,43.28,21384.0,36.73,36.7555,36.73,36.7385,21384.0
2018-09-14 12:35:00,43.28,43.3,43.28,43.3,12560.0,36.7385,36.7555,36.7385,36.7555,12560.0
2018-09-14 12:40:00,43.29,43.31,43.27,43.31,74568.0,36.747,36.7639,36.73,36.7639,74568.0
2018-09-14 12:45:00,43.31,43.31,43.25,43.26,15792.0,36.7639,36.7639,36.713,36.7215,15792.0
2018-09-14 12:50:00,43.26,43.29,43.26,43.29,14452.0,36.7215,36.747,36.7215,36.747,14452.0
2018-09-14 12:55:00,43.3,43.3,43.26,43.29,17796.0,36.7555,36.7555,36.7215,36.747,17796.0
2018-09-14 13:00:00,43.29,43.35,43.29,43.35,8000.0,36.747,36.7979,36.747,36.7979,8000.0
2018-09-14 13:05:00,43.35,43.4,43.34,43.4,30264.0,36.7979,36.8403,36.7894,36.8403,30264.0
2018-09-14 13:10:00,43.41,43.42,43.35,43.37,18480.0,36.8488,36.8573,36.7979,36.8149,18480.0
2018-09-14 13:15:00,43.35,43.37,43.35,43.36,14396.0,36.7979,36.8149,36.7979,36.8064,14396.0
2018-09-14 13:20:00,43.37,43.39,43.36,43.38,31732.0,36.8149,36.8318,36.8064,36.8234,31732.0
2018-09-14 13:25:00,43.37,43.4,43.37,43.38,20400.0,36.8149,36.8403,36.8149,36.8234,20400.0
2018-09-14 13:30:00,43.38,43.39,43.35,43.38,20800.0,36.8234,36.8318,36.7979,36.8234,20800.0
2018-09-14 13:35:00,43.39,43.39,43.36,43.37,17516.0,36.8318,36.8318,36.8064,36.8149,17516.0
2018-09-14 13:40:00,43.37,43.37,43.35,43.36,22788.0,36.8149,36.8149,36.7979,36.8064,22788.0
2018-09-14 13:45:00,43.35,43.38,43.35,43.36,19568.0,36.7979,36.8234,36.7979,36.8064,19568.0
2018-09-14 13:50:00,43.35,43.35,43.34,43.34,11828.0,36.7979,36.7979,36.7894,36.7894,11828.0
2018-09-14 13:55:00,43.34,43.35,43.33,43.34,16528.0,36.7894,36.7979,36.7809,36.7894,16528.0
2018-09-14 14:00:00,43.35,43.38,43.35,43.38,16532.0,36.7979,36.8234,36.7979,36.8234,16532.0
2018-09-14 14:05:00,43.38,43.4,43.37,43.37,23248.0,36.8234,36.8403,36.8149,36.8149,23248.0
2018-09-14 14:10:00,43.37,43.37,43.33,43.33,21432.0,36.8149,36.8149,36.7809,36.7809,21432.0
2018-09-14 14:15:00,43.32,43.33,43.29,43.29,24144.0,36.7724,36.7809,36.747,36.747,24144.0
2018-09-14 14:20:00,43.3,43.3,43.27,43.27,25540.0,36.7555,36.7555,36.73,36.73,25540.0
2018-09-14 14:25:00,43.28,43.3,43.27,43.3,36376.0,36.7385,36.7555,36.73,36.7555,36376.0
2018-09-14 14:30:00,43.3,43.31,43.27,43.29,18748.0,36.7555,36.7639,36.73,36.747,18748.0
2018-09-14 14:35:00,43.28,43.28,43.26,43.27,17772.0,36.7385,36.7385,36.7215,36.73,17772.0
2018-09-14 14:40:00,43.27,43.29,43.26,43.27,16560.0,36.73,36.747,36.7215,36.73,16560.0
2018-09-14 14:45:00,43.26,43.27,43.26,43.26,22000.0,36.7215,36.73,36.7215,36.7215,22000.0
2018-09-14 14:50:00,43.27,43.27,43.25,43.26,51456.0,36.73,36.73,36.713,36.7215,51456.0
2018-09-14 14:55:00,43.26,43.3,43.26,43.28,29180.0,36.7215,36.7555,36.7215,36.7385,29180.0
2018-09-14 15:00:00,43.29,43.31,43.29,43.3,35328.0,36.747,36.7639,36.747,36.7555,35328.0
2018-09-14 15:05:00,43.29,43.35,43.29,43.35,20916.0,36.747,36.7979,36.747,36.7979,20916.0
2018-09-14 15:10:00,43.35,43.37,43.35,43.36,30064.0,36.7979,36.8149,36.7979,36.8064,30064.0
2018-09-14 15:15:00,43.35,43.36,43.34,43.35,28712.0,36.7979,36.8064,36.7894,36.7979,28712.0
2018-09-14 15:20:00,43.35,43.37,43.34,43.35,37048.0,36.7979,36.8149,36.7894,36.7979,37048.0
2018-09-14 15:25:00,43.35,43.35,43.34,43.34,32268.0,36.7979,36.7979,36.7894,36.7894,32268.0
2018-09-14 15:30:00,43.35,43.38,43.35,43.38,66880.0,36.7979,36.8234,36.7979,36.8234,66880.0
2018-09-14 15:35:00,43.38,43.38,43.36,43.37,57560.0,36.8234,36.8234,36.8064,36.8149,57560.0
2018-09-14 15:40:00,43.37,43.4,43.37,43.39,46272.0,36.8149,36.8403,36.8149,36.8318,46272.0
2018-09-14 15:45:00,43.39,43.45,43.39,43.45,82440.0,36.8318,36.8828,36.8318,36.8828,82440.0
2018-09-14 15:50:00,43.45,43.45,43.42,43.42,112132.0,36.8828,36.8828,36.8573,36.8573,112132.0
2018-09-14 15:55:00,43.42,43.43,43.41,43.41,276252.0,36.8573,36.8658,36.8488,36.8488,276252.0
2018-09-17 09:30:00,43.2,43.4,43.1,43.18,213104.0,36.6706,36.8403,36.5857,36.6536,213104.0
2018-09-17 09:35:00,43.21,43.32,43.21,43.32,15420.0,36.6791,36.7724,36.6791,36.7724,15420.0
2018-09-17 09:40:00,43.33,43.37,43.29,43.31,14860.0,36.7809,36.8149,36.747,36.7639,14860.0
2018-09-17 09:45:00,43.31,43.33,43.23,43.31,22084.0,36.7639,36.7809,36.696,36.7639,22084.0
2018-09-17 09:50:00,43.3,43.31,43.26,43.3,14748.0,36.7555,36.7639,36.7215,36.7555,14748.0
2018-09-17 09:55:00,43.29,43.34,43.29,43.32,24316.0,36.747,36.7894,36.747,36.7724,24316.0
2018-09-17 10:00:00,43.32,43.43,43.31,43.42,22924.0,36.7724,36.8658,36.7639,36.8573,22924.0
2018-09-17 10:05:00,43.42,43.48,43.4,43.45,26268.0,36.8573,36.9082,36.8403,36.8828,26268.0
2018-09-17 10:10:00,43.46,43.48,43.36,43.38,40848.0,36.8913,36.9082,36.8064,36.8234,40848.0
2018-09-17 10:15:00,43.39,43.44,43.34,43.34,39820.0,36.8318,36.8743,36.7894,36.7894,39820.0
2018-09-17 10:20:00,43.34,43.41,43.34,43.36,25604.0,36.7894,36.8488,36.7894,36.8064,25604.0
2018-09-17 10:25:00,43.34,43.43,43.34,43.36,14260.0,36.7894,36.8658,36.7894,36.8064,14260.0
2018-09-17 10:30:00,43.38,43.4,43.35,43.38,16800.0,36.8234,36.8403,36.7979,36.8234,16800.0
2018-09-17 10:35:00,43.38,43.38,43.29,43.3,32716.0,36.8234,36.8234,36.747,36.7555,32716.0
2018-09-17 10:40:00,43.3,43.32,43.26,43.31,35200.0,36.7555,36.7724,36.7215,36.7639,35200.0
2018-09-17 10:45:00,43.32,43.35,43.28,43.33,26908.0,36.7724,36.7979,36.7385,36.7809,26908.0
2018-09-17 10:50:00,43.32,43.34,43.24,43.26,61356.0,36.7724,36.7894,36.7045,36.7215,61356.0
2018-09-17 10:55:00,43.24,43.28,43.23,43.27,32728.0,36.7045,36.7385,36.696,36.73,32728.0
2018-09-17 11:00:00,43.27,43.27,43.22,43.24,21792.0,36.73,36.73,36.6875,36.7045,21792.0
2018-09-17 11:05:00,43.24,43.28,43.24,43.27,26732.0,36.7045,36.7385,36.7045,36.73,26732.0
2018-09-17 11:10:00,43.28,43.31,43.26,43.28,28528.0,36.7385,36.7639,36.7215,36.7385,28528.0
2018-09-17 11:15:00,43.28,43.34,43.25,43.3,27732.0,36.7385,36.7894,36.713,36.7555,27732.0
2018-09-17 11:20:00,43.31,43.33,43.3,43.31,20372.0,36.7639,36.7809,36.7555,36.7639,20372.0
2018-09-17 11:25:00,43.31,43.37,43.29,43.32,25080.0,36.7639,36.8149,36.747,36.7724,25080.0
2018-09-17 11:30:00,43.33,43.37,43.32,43.37,20392.0,36.7809,36.8149,36.7724,36.8149,20392.0
2018-09-17 11:35:00,43.37,43.38,43.34,43.36,24540.0,36.8149,36.8234,36.7894,36.8064,24540.0
2018-09-17 11:40:00,43.37,43.39,43.37,43.38,13204.0,36.8149,36.8318,36.8149,36.8234,13204.0
2018-09-17 11:45:00,43.38,43.42,43.38,43.4,38432.0,36.8234,36.8573,36.8234,36.8403,38432.0
2018-09-17 11:50:00,43.4,43.42,43.38,43.4,44864.0,36.8403,36.8573,36.8234,36.8403,44864.0
2018-09-17 11:55:00,43.41,43.41,43.38,43.38,14024.0,36.8488,36.8488,36.8234,36.8234,14024.0
2018-09-17 12:00:00,43.38,43.41,43.37,43.4,22044.0,36.8234,36.8488,36.8149,36.8403,22044.0
2018-09-17 12:05:00,43.4,43.41,43.39,43.39,17156.0,36.8403,36.8488,36.8318,36.8318,17156.0
2018-09-17 12:10:00,43.38,43.38,43.36,43.37,25104.0,36.8234,36.8234,36.8064,36.8149,25104.0
2018-09-17 12:15:00,43.37,43.37,43.35,43.35,13260.0,36.8149,36.8149,36.7979,36.7979,13260.0
2018-09-17 12:20:00,43.34,43.35,43.34,43.35,11296.0,36.7894,36.7979,36.7894,36.7979,11296.0
2018-09-17 12:25:00,43.35,43.38,43.34,43.38,27952.0,36.7979,36.8234,36.7894,36.8234,27952.0
2018-09-17 12:30:00,43.38,43.39,43.34,43.34,22000.0,36.8234,36.8318,36.7894,36.7894,22000.0
2018-09-17 12:35:00,43.34,43.35,43.32,43.32,22740.0,36.7894,36.7979,36.7724,36.7724,22740.0
2018-09-17 12:40:00,43.33,43.37,43.33,43.35,31324.0,36.7809,36.8149,36.7809,36.7979,31324.0
2018-09-17 12:45:00,43.35,43.35,43.31,43.31,19832.0,36.7979,36.7979,36.7639,36.7639,19832.0
2018-09-17 12:50:00,43.31,43.33,43.31,43.33,23820.0,36.7639,36.7809,36.7639,36.7809,23820.0
2018-09-17 12:55:00,43.33,43.38,43.33,43.38,26420.0,36.7809,36.8234,36.7809,36.8234,26420.0
2018-09-17 13:00:00,43.37,43.4,43.35,43.39,11680.0,36.8149,36.8403,36.7979,36.8318,11680.0
2018-09-17 13:05:00,43.38,43.39,43.38,43.38,17200.0,36.8234,36.8318,36.8234,36.8234,17200.0
2018-09-17 13:10:00,43.38,43.41,43.38,43.39,29084.0,36.8234,36.8488,36.8234,36.8318,29084.0
2018-09-17 13:15:00,43.39,43.39,43.34,43.34,21492.0,36.8318,36.8318,36.7894,36.7894,21492.0
2018-09-17 13:20:00,43.35,43.35,43.34,43.34,21152.0,36.7979,36.7979,36.7894,36.7894,21152.0
2018-09-17 13:25:00,43.34,43.37,43.34,43.36,23776.0,36.7894,36.8149,36.7894,36.8064,23776.0
2018-09-17 13:30:00,43.37,43.38,43.35,43.35,20996.0,36.8149,36.8234,36.7979,36.7979,20996.0
2018-09-17 13:35:00,43.36,43.39,43.36,43.37,19676.0,36.8064,36.8318,36.8064,36.8149,19676.0
2018-09-17 13:40:00,43.37,43.4,43.37,43.38,16876.0,36.8149,36.8403,36.8149,36.8234,16876.0
2018-09-17 13:45:00,43.37,43.4,43.37,43.38,17888.0,36.8149,36.8403,36.8149,36.8234,17888.0
2018-09-17 13:50:00,43.38,43.39,43.34,43.34,24284.0,36.8234,36.8318,36.7894,36.7894,24284.0
2018-09-17 13:55:00,43.35,43.35,43.33,43.34,21712.0,36.7979,36.7979,36.7809,36.7894,21712.0
2018-09-17 14:00:00,43.34,43.37,43.34,43.37,28736.0,36.7894,36.8149,36.7894,36.8149,28736.0
2018-09-17 14:05:00,43.38,43.38,43.36,43.37,15212.0,36.8234,36.8234,36.8064,36.8149,15212.0
2018-09-17 14:10:00,43.37,43.38,43.36,43.36,19152.0,36.8149,36.8234,36.8064,36.8064,19152.0
2018-09-17 14:15:00,43.38,43.38,43.34,43.35,17696.0,36.8234,36.8234,36.7894,36.7979,17696.0
2018-09-17 14:20:00,43.34,43.34,43.33,43.34,16012.0,36.7894,36.7894,36.7809,36.7894,16012.0
2018-09-17 14:25:00,43.34,43.36,43.33,43.36,24188.0,36.7894,36.8064,36.7809,36.8064,24188.0
2018-09-17 14:30:00,43.36,43.36,43.32,43.32,21292.0,36.8064,36.8064,36.7724,36.7724,21292.0
2018-09-17 14:35:00,43.32,43.32,43.3,43.3,28448.0,36.7724,36.7724,36.7555,36.7555,28448.0
2018-09-17 14:40:00,43.3,43.31,43.3,43.31,17804.0,36.7555,36.7639,36.7555,36.7639,17804.0
2018-09-17 14:45:00,43.31,43.32,43.3,43.32,23352.0,36.7639,36.7724,36.7555,36.7724,23352.0
2018-09-17 14:50:00,43.33,43.36,43.32,43.36,23200.0,36.7809,36.8064,36.7724,36.8064,23200.0
2018-09-17 14:55:00,43.35,43.38,43.34,43.37,49588.0,36.7979,36.8234,36.7894,36.8149,49588.0
2018-09-17 15:00:00,43.36,43.38,43.35,43.38,23636.0,36.8064,36.8234,36.7979,36.8234,23636.0
2018-09-17 15:05:00,43.38,43.41,43.38,43.39,27200.0,36.8234,36.8488,36.8234,36.8318,27200.0
2018-09-17 15:10:00,43.39,43.41,43.39,43.4,27940.0,36.8318,36.8488,36.8318,36.8403,27940.0
2018-09-17 15:15:00,43.4,43.42,43.39,43.41,32616.0,36.8403,36.8573,36.8318,36.8488,32616.0
2018-09-17 15:20:00,43.42,43.44,43.41,43.44,51564.0,36.8573,36.8743,36.8488,36.8743,51564.0
2018-09-17 15:25:00,43.44,43.45,43.43,43.44,27932.0,36.8743,36.8828,36.8658,36.8743,27932.0
2018-09-17 15:30:00,43.44,43.47,43.43,43.47,53464.0,36.8743,36.8998,36.8658,36.8998,53464.0
2018-09-17 15:35:00,43.47,43.49,43.47,43.48,56044.0,36.8998,36.9167,36.8998,36.9082,56044.0
2018-09-17 15:40:00,43.48,43.52,43.48,43.49,72592.0,36.9082,36.9422,36.9082,36.9167,72592.0
2018-09-17 15:45:00,43.5,43.51,43.46,43.48,99100.0,36.9252,36.9337,36.8913,36.9082,99100.0
2018-09-17 15:50:00,43.47,43.47,43.43,43.44,109428.0,36.8998,36.8998,36.8658,36.8743,109428.0
2018-09-17 15:55:00,43.44,43.47,43.42,43.47,242900.0,36.8743,36.8998,36.8573,36.8998,242900.0
2018-09-18 09:30:00,43.46,43.56,43.41,43.43,128420.0,36.8913,36.9762,36.8488,36.8658,128420.0
2018-09-18 09:35:00,43.41,43.45,43.33,43.43,26412.0,36.8488,36.8828,36.7809,36.8658,26412.0
2018-09-18 09:40:00,43.41,43.45,43.31,43.32,28548.0,36.8488,36.8828,36.7639,36.7724,28548.0
2018-09-18 09:45:00,43.32,43.32,43.27,43.29,43372.0,36.7724,36.7724,36.73,36.747,43372.0
2018-09-18 09:50:00,43.31,43.33,43.24,43.3,26000.0,36.7639,36.7809,36.7045,36.7555,26000.0
2018-09-18 09:55:00,43.31,43.34,43.29,43.34,48812.0,36.7639,36.7894,36.747,36.7894,48812.0
2018-09-18 10:00:00,43.34,43.42,43.34,43.39,86412.0,36.7894,36.8573,36.7894,36.8318,86412.0
2018-09-18 10:05:00,43.37,43.38,43.34,43.36,11592.0,36.8149,36.8234,36.7894,36.8064,11592.0
2018-09-18 10:10:00,43.35,43.35,43.25,43.26,24556.0,36.7979,36.7979,36.713,36.7215,24556.0
2018-09-18 10:15:00,43.27,43.29,43.23,43.26,23216.0,36.73,36.747,36.696,36.7215,23216.0
2018-09-18 10:20:00,43.25,43.26,43.21,43.23,59740.0,36.713,36.7215,36.6791,36.696,59740.0
2018-09-18 10:25:00,43.23,43.29,43.21,43.27,72828.0,36.696,36.747,36.6791,36.73,72828.0
2018-09-18 10:30:00,43.26,43.29,43.21,43.26,33740.0,36.7215,36.747,36.6791,36.7215,33740.0
2018-09-18 10:35:00,43.27,43.3,43.25,43.28,49000.0,36.73,36.7555,36.713,36.7385,49000.0
2018-09-18 10:40:00,43.3,43.3,43.26,43.26,19572.0,36.7555,36.7555,36.7215,36.7215,19572.0
2018-09-18 10:45:00,43.26,43.29,43.22,43.28,21928.0,36.7215,36.747,36.6875,36.7385,21928.0
2018-09-18 10:50:00,43.27,43.32,43.26,43.29,16748.0,36.73,36.7724,36.7215,36.747,16748.0
2018-09-18 10:55:00,43.28,43.32,43.28,43.29,16160.0,36.7385,36.7724,36.7385,36.747,16160.0
2018-09-18 11:00:00,43.28,43.3,43.26,43.29,31080.0,36.7385,36.7555,36.7215,36.747,31080.0
2018-09-18 11:05:00,43.29,43.34,43.29,43.33,22960.0,36.747,36.7894,36.747,36.7809,22960.0
2018-09-18 11:10:00,43.35,43.35,43.31,43.32,14400.0,36.7979,36.7979,36.7639,36.7724,14400.0
2018-09-18 11:15:00,43.31,43.35,43.31,43.34,20264.0,36.7639,36.7979,36.7639,36.7894,20264.0
2018-09-18 11:20:00,43.33,43.33,43.26,43.26,25584.0,36.7809,36.7809,36.7215,36.7215,25584.0
2018-09-18 11:25:00,43.26,43.27,43.24,43.25,26696.0,36.7215,36.73,36.7045,36.713,26696.0
2018-09-18 11:30:00,43.25,43.28,43.24,43.24,10028.0,36.713,36.7385,36.7045,36.7045,10028.0
2018-09-18 11:35:00,43.26,43.3,43.25,43.28,14428.0,36.7215,36.7555,36.713,36.7385,14428.0
2018-09-18 11:40:00,43.27,43.29,43.26,43.27,13548.0,36.73,36.747,36.7215,36.73,13548.0
2018-09-18 11:45:00,43.26,43.27,43.24,43.24,7600.0,36.7215,36.73,36.7045,36.7045,7600.0
2018-09-18 11:50:00,43.24,43.25,43.23,43.24,13308.0,36.7045,36.713,36.696,36.7045,13308.0
2018-09-18 11:55:00,43.24,43.27,43.24,43.27,13924.0,36.7045,36.73,36.7045,36.73,13924.0
2018-09-18 12:00:00,43.27,43.27,43.23,43.26,24884.0,36.73,36.73,36.696,36.7215,24884.0
2018-09-18 12:05:00,43.26,43.27,43.24,43.26,24188.0,36.7215,36.73,36.7045,36.7215,24188.0
2018-09-18 12:10:00,43.26,43.26,43.25,43.26,11296.0,36.7215,36.7215,36.713,36.7215,11296.0
2018-09-18 12:15:00,43.26,43.28,43.26,43.26,10556.0,36.7215,36.7385,36.7215,36.7215,10556.0
2018-09-18 12:20:00,43.27,43.27,43.26,43.26,12064.0,36.73,36.73,36.7215,36.7215,12064.0
2018-09-18 12:25:00,43.27,43.29,43.27,43.29,6812.0,36.73,36.747,36.73,36.747,6812.0
2018-09-18 12:30:00,43.3,43.3,43.27,43.27,10408.0,36.7555,36.7555,36.73,36.73,10408.0
2018-09-18 12:35:00,43.27,43.27,43.24,43.25,11488.0,36.73,36.73,36.7045,36.713,11488.0
2018-09-18 12:40:00,43.25,43.26,43.23,43.23,20576.0,36.713,36.7215,36.696,36.696,20576.0
2018-09-18 12:45:00,43.24,43.26,43.22,43.25,10076.0,36.7045,36.7215,36.6875,36.713,10076.0
2018-09-18 12:50:00,43.25,43.27,43.25,43.27,10972.0,36.713,36.73,36.713,36.73,10972.0
2018-09-18 12:55:00,43.27,43.3,43.26,43.27,25800.0,36.73,36.7555,36.7215,36.73,25800.0
2018-09-18 13:00:00,43.26,43.27,43.25,43.25,8192.0,36.7215,36.73,36.713,36.713,8192.0
2018-09-18 13:05:00,43.26,43.26,43.23,43.25,21704.0,36.7215,36.7215,36.696,36.713,21704.0
2018-09-18 13:10:00,43.25,43.27,43.25,43.26,16008.0,36.713,36.73,36.713,36.7215,16008.0
2018-09-18 13:15:00,43.25,43.29,43.25,43.29,9356.0,36.713,36.747,36.713,36.747,9356.0
2018-09-18 13:20:00,43.29,43.31,43.28,43.3,11892.0,36.747,36.7639,36.7385,36.7555,11892.0
2018-09-18 13:25:00,43.31,43.35,43.26,43.3,83548.0,36.7639,36.7979,36.7215,36.7555,83548.0
2018-09-18 13:30:00,43.31,43.32,43.3,43.31,8804.0,36.7639,36.7724,36.7555,36.7639,8804.0
2018-09-18 13:35:00,43.32,43.33,43.27,43.28,24480.0,36.7724,36.7809,36.73,36.7385,24480.0
2018-09-18 13:40:00,43.29,43.31,43.29,43.31,12800.0,36.747,36.7639,36.747,36.7639,12800.0
2018-09-18 13:45:00,43.31,43.31,43.28,43.28,9036.0,36.7639,36.7639,36.7385,36.7385,9036.0
2018-09-18 13:50:00,43.27,43.29,43.27,43.27,10832.0,36.73,36.747,36.73,36.73,10832.0
2018-09-18 13:55:00,43.27,43.29,43.27,43.29,9700.0,36.73,36.747,36.73,36.747,9700.0
2018-09-18 14:00:00,43.29,43.3,43.28,43.3,15500.0,36.747,36.7555,36.7385,36.7555,15500.0
2018-09-18 14:05:00,43.3,43.31,43.28,43.29,21744.0,36.7555,36.7639,36.7385,36.747,21744.0
2018-09-18 14:10:00,43.29,43.3,43.27,43.28,28720.0,36.747,36.7555,36.73,36.7385,28720.0
2018-09-18 14:15:00,43.28,43.29,43.27,43.27,18228.0,36.7385,36.747,36.73,36.73,18228.0
2018-09-18 14:20:00,43.27,43.29,43.25,43.26,12400.0,36.73,36.747,36.713,36.7215,12400.0
2018-09-18 14:25:00,43.27,43.3,43.26,43.3,33656.0,36.73,36.7555,36.7215,36.7555,33656.0
2018-09-18 14:30:00,43.3,43.34,43.3,43.32,24756.0,36.7555,36.7894,36.7555,36.7724,24756.0
2018-09-18 14:35:00,43.31,43.34,43.31,43.33,27264.0,36.7639,36.7894,36.7639,36.7809,27264.0
2018-09-18 14:40:00,43.33,43.33,43.32,43.32,20560.0,36.7809,36.7809,36.7724,36.7724,20560.0
2018-09-18 14:45:00,43.31,43.33,43.31,43.32,46844.0,36.7639,36.7809,36.7639,36.7724,46844.0
2018-09-18 14:50:00,43.32,43.33,43.31,43.31,40068.0,36.7724,36.7809,36.7639,36.7639,40068.0
2018-09-18 14:55:00,43.31,43.35,43.31,43.35,15888.0,36.7639,36.7979,36.7639,36.7979,15888.0
2018-09-18 15:00:00,43.34,43.35,43.33,43.34,14736.0,36.7894,36.7979,36.7809,36.7894,14736.0
2018-09-18 15:05:00,43.35,43.38,43.35,43.37,27600.0,36.7979,36.8234,36.7979,36.8149,27600.0
2018-09-18 15:10:00,43.37,43.37,43.34,43.35,41768.0,36.8149,36.8149,36.7894,36.7979,41768.0
2018-09-18 15:15:00,43.35,43.38,43.35,43.38,23568.0,36.7979,36.8234,36.7979,36.8234,23568.0
2018-09-18 15:20:00,43.38,43.41,43.37,43.4,28644.0,36.8234,36.8488,36.8149,36.8403,28644.0
2018-09-18 15:25:00,43.41,43.44,43.4,43.42,51112.0,36.8488,36.8743,36.8403,36.8573,51112.0
2018-09-18 15:30:00,43.42,43.42,43.4,43.4,35120.0,36.8573,36.8573,36.8403,36.8403,35120.0
2018-09-18 15:35:00,43.4,43.4,43.37,43.38,48900.0,36.8403,36.8403,36.8149,36.8234,48900.0
2018-09-18 15:40:00,43.38,43.38,43.36,43.37,63500.0,36.8234,36.8234,36.8064,36.8149,63500.0
2018-09-18 15:45:00,43.38,43.38,43.36,43.38,55820.0,36.8234,36.8234,36.8064,36.8234,55820.0
2018-09-18 15:50:00,43.38,43.38,43.35,43.36,74688.0,36.8234,36.8234,36.7979,36.8064,74688.0
2018-09-18 15:55:00,43.37,43.38,43.35,43.36,262368.0,36.8149,36.8234,36.7979,36.8064,262368.0
2018-09-19 09:30:00,43.33,43.39,43.09,43.09,96072.0,36.7809,36.8318,36.5772,36.5772,96072.0
2018-09-19 09:35:00,43.09,43.15,43.07,43.13,36956.0,36.5772,36.6281,36.5602,36.6111,36956.0
2018-09-19 09:40:00,43.14,43.14,42.99,42.99,20092.0,36.6196,36.6196,36.4923,36.4923,20092.0
2018-09-19 09:45:00,42.99,42.99,42.93,42.93,29204.0,36.4923,36.4923,36.4414,36.4414,29204.0
2018-09-19 09:50:00,42.94,42.96,42.88,42.93,33820.0,36.4499,36.4668,36.3989,36.4414,33820.0
2018-09-19 09:55:00,42.92,42.96,42.88,42.91,25752.0,36.4329,36.4668,36.3989,36.4244,25752.0
2018-09-19 10:00:00,42.92,42.93,42.85,42.86,70044.0,36.4329,36.4414,36.3735,36.382,70044.0
2018-09-19 10:05:00,42.85,42.87,42.78,42.82,77380.0,36.3735,36.3904,36.314,36.348,77380.0
2018-09-19 10:10:00,42.82,42.86,42.81,42.81,99388.0,36.348,36.382,36.3395,36.3395,99388.0
2018-09-19 10:15:00,42.82,42.82,42.74,42.75,61608.0,36.348,36.348,36.2801,36.2886,61608.0
2018-09-19 10:20:00,42.75,42.8,42.74,42.78,65060.0,36.2886,36.331,36.2801,36.314,65060.0
2018-09-19 10:25:00,42.79,42.81,42.77,42.77,43744.0,36.3225,36.3395,36.3056,36.3056,43744.0
2018-09-19 10:30:00,42.77,42.81,42.64,42.67,91940.0,36.3056,36.3395,36.1952,36.2207,91940.0
2018-09-19 10:35:00,42.67,42.71,42.64,42.64,78284.0,36.2207,36.2546,36.1952,36.1952,78284.0
2018-09-19 10:40:00,42.65,42.74,42.65,42.66,44952.0,36.2037,36.2801,36.2037,36.2122,44952.0
2018-09-19 10:45:00,42.65,42.68,42.59,42.59,77396.0,36.2037,36.2292,36.1528,36.1528,77396.0
2018-09-19 10:50:00,42.6,42.68,42.6,42.65,67448.0,36.1613,36.2292,36.1613,36.2037,67448.0
2018-09-19 10:55:00,42.63,42.69,42.63,42.66,44904.0,36.1867,36.2377,36.1867,36.2122,44904.0
2018-09-19 11:00:00,42.66,42.73,42.64,42.69,34788.0,36.2122,36.2716,36.1952,36.2377,34788.0
2018-09-19 11:05:00,42.69,42.72,42.63,42.65,46928.0,36.2377,36.2631,36.1867,36.2037,46928.0
2018-09-19 11:10:00,42.64,42.67,42.58,42.59,62420.0,36.1952,36.2207,36.1443,36.1528,62420.0
2018-09-19 11:15:00,42.59,42.63,42.58,42.59,74328.0,36.1528,36.1867,36.1443,36.1528,74328.0
2018-09-19 11:20:00,42.57,42.58,42.5,42.52,96552.0,36.1358,36.1443,36.0764,36.0933,96552.0
2018-09-19 11:25:00,42.52,42.54,42.49,42.49,108020.0,36.0933,36.1103,36.0679,36.0679,108020.0
2018-09-19 11:30:00,42.49,42.5,42.43,42.43,127072.0,36.0679,36.0764,36.0169,36.0169,127072.0
2018-09-19 11:35:00,42.43,42.44,42.38,42.4,97264.0,36.0169,36.0254,35.9745,35.9915,97264.0
2018-09-19 11:40:00,42.4,42.49,42.4,42.46,49280.0,35.9915,36.0679,35.9915,36.0424,49280.0
2018-09-19 11:45:00,42.45,42.52,42.45,42.52,43396.0,36.0339,36.0933,36.0339,36.0933,43396.0
2018-09-19 11:50:00,42.53,42.56,42.51,42.55,34996.0,36.1018,36.1273,36.0849,36.1188,34996.0
2018-09-19 11:55:00,42.55,42.57,42.5,42.5,32012.0,36.1188,36.1358,36.0764,36.0764,32012.0
2018-09-19 12:00:00,42.51,42.51,42.46,42.5,55612.0,36.0849,36.0849,36.0424,36.0764,55612.0
2018-09-19 12:05:00,42.5,42.54,42.5,42.5,26512.0,36.0764,36.1103,36.0764,36.0764,26512.0
2018-09-19 12:10:00,42.5,42.54,42.49,42.51,20868.0,36.0764,36.1103,36.0679,36.0849,20868.0
2018-09-19 12:15:00,42.51,42.51,42.45,42.45,37892.0,36.0849,36.0849,36.0339,36.0339,37892.0
2018-09-19 12:20:00,42.45,42.48,42.44,42.45,40564.0,36.0339,36.0594,36.0254,36.0339,40564.0
2018-09-19 12:25:00,42.44,42.46,42.41,42.42,51956.0,36.0254,36.0424,36.0,36.0085,51956.0
2018-09-19 12:30:00,42.41,42.42,42.38,42.4,65672.0,36.0,36.0085,35.9745,35.9915,65672.0
2018-09-19 12:35:00,42.4,42.41,42.36,42.37,59428.0,35.9915,36.0,35.9575,35.966,59428.0
2018-09-19 12:40:00,42.38,42.39,42.36,42.37,23812.0,35.9745,35.983,35.9575,35.966,23812.0
2018-09-19 12:45:00,42.36,42.36,42.3,42.3,94328.0,35.9575,35.9575,35.9066,35.9066,94328.0
2018-09-19 12:50:00,42.3,42.33,42.3,42.31,39668.0,35.9066,35.9321,35.9066,35.9151,39668.0
2018-09-19 12:55:00,42.31,42.33,42.25,42.26,70372.0,35.9151,35.9321,35.8642,35.8726,70372.0
2018-09-19 13:00:00,42.26,42.26,42.15,42.16,202528.0,35.8726,35.8726,35.7793,35.7878,202528.0
2018-09-19 13:05:00,42.15,42.16,42.11,42.11,102480.0,35.7793,35.7878,35.7453,35.7453,102480.0
2018-09-19 13:10:00,42.1,42.11,42.08,42.09,65440.0,35.7368,35.7453,35.7198,35.7283,65440.0
2018-09-19 13:15:00,42.08,42.1,42.04,42.06,135284.0,35.7198,35.7368,35.6859,35.7029,135284.0
2018-09-19 13:20:00,42.06,42.1,42.04,42.1,141244.0,35.7029,35.7368,35.6859,35.7368,141244.0
2018-09-19 13:25:00,42.11,42.16,42.09,42.1,51916.0,35.7453,35.7878,35.7283,35.7368,51916.0
2018-09-19 13:30:00,42.1,42.11,42.06,42.09,105260.0,35.7368,35.7453,35.7029,35.7283,105260.0
2018-09-19 13:35:00,42.08,42.11,42.07,42.07,90124.0,35.7198,35.7453,35.7114,35.7114,90124.0
2018-09-19 13:40:00,42.07,42.07,42.03,42.03,54068.0,35.7114,35.7114,35.6774,35.6774,54068.0
2018-09-19 13:45:00,42.03,42.06,42.03,42.05,45504.0,35.6774,35.7029,35.6774,35.6944,45504.0
2018-09-19 13:50:00,42.04,42.05,42.0,42.02,53388.0,35.6859,35.6944,35.6519,35.6689,53388.0
2018-09-19 13:55:00,42.02,42.07,42.02,42.05,102264.0,35.6689,35.7114,35.6689,35.6944,102264.0
2018-09-19 14:00:00,42.05,42.07,42.04,42.06,80008.0,35.6944,35.7114,35.6859,35.7029,80008.0
2018-09-19 14:05:00,42.06,42.07,42.04,42.05,54792.0,35.7029,35.7114,35.6859,35.6944,54792.0
2018-09-19 14:10:00,42.05,42.07,42.02,42.03,49408.0,35.6944,35.7114,35.6689,35.6774,49408.0
2018-09-19 14:15:00,42.03,42.04,42.01,42.04,70300.0,35.6774,35.6859,35.6604,35.6859,70300.0
2018-09-19 14:20:00,42.04,42.04,42.02,42.02,35620.0,35.6859,35.6859,35.6689,35.6689,35620.0
2018-09-19 14:25:00,42.02,42.04,42.02,42.02,49836.0,35.6689,35.6859,35.6689,35.6689,49836.0
2018-09-19 14:30:00,42.01,42.03,42.01,42.02,38228.0,35.6604,35.6774,35.6604,35.6689,38228.0
2018-09-19 14:35:00,42.03,42.03,41.98,41.98,103096.0,35.6774,35.6774,35.635,35.635,103096.0
2018-09-19 14:40:00,41.98,41.99,41.95,41.96,69600.0,35.635,35.6435,35.6095,35.618,69600.0
2018-09-19 14:45:00,41.95,41.96,41.93,41.96,50472.0,35.6095,35.618,35.5925,35.618,50472.0
2018-09-19 14:50:00,41.96,42.01,41.96,42.01,65636.0,35.618,35.6604,35.618,35.6604,65636.0
2018-09-19 14:55:00,42.01,42.04,42.01,42.04,32336.0,35.6604,35.6859,35.6604,35.6859,32336.0
2018-09-19 15:00:00,42.03,42.05,42.01,42.05,57916.0,35.6774,35.6944,35.6604,35.6944,57916.0
2018-09-19 15:05:00,42.05,42.11,42.05,42.11,128928.0,35.6944,35.7453,35.6944,35.7453,128928.0
2018-09-19 15:10:00,42.1,42.19,42.1,42.18,89348.0,35.7368,35.8132,35.7368,35.8047,89348.0
2018-09-19 15:15:00,42.18,42.19,42.15,42.15,62984.0,35.8047,35.8132,35.7793,35.7793,62984.0
2018-09-19 15:20:00,42.16,42.17,42.12,42.13,45580.0,35.7878,35.7962,35.7538,35.7623,45580.0
2018-09-19 15:25:00,42.13,42.16,42.13,42.16,103716.0,35.7623,35.7878,35.7623,35.7878,103716.0
2018-09-19 15:30:00,42.17,42.18,42.13,42.16,74692.0,35.7962,35.8047,35.7623,35.7878,74692.0
2018-09-19 15:35:00,42.15,42.17,42.13,42.16,107292.0,35.7793,35.7962,35.7623,35.7878,107292.0
2018-09-19 15:40:00,42.16,42.2,42.16,42.2,118460.0,35.7878,35.8217,35.7878,35.8217,118460.0
2018-09-19 15:45:00,42.2,42.24,42.19,42.24,162976.0,35.8217,35.8557,35.8132,35.8557,162976.0
2018-09-19 15:50:00,42.23,42.25,42.22,42.24,221536.0,35.8472,35.8642,35.8387,35.8557,221536.0
2018-09-19 15:55:00,42.24,42.31,42.24,42.29,644704.0,35.8557,35.9151,35.8557,35.8981,644704.0
2018-09-20 09:30:00,42.17,42.23,41.62,41.62,380464.0,35.7962,35.8472,35.3294,35.3294,380464.0
2018-09-20 09:35:00,41.64,41.97,41.6,41.94,286228.0,35.3464,35.6265,35.3124,35.601,286228.0
2018-09-20 09:40:00,41.95,42.13,41.94,41.95,138632.0,35.6095,35.7623,35.601,35.6095,138632.0
2018-09-20 09:45:00,41.95,42.07,41.94,42.02,63380.0,35.6095,35.7114,35.601,35.6689,63380.0
2018-09-20 09:50:00,42.0,42.07,41.96,42.03,80516.0,35.6519,35.7114,35.618,35.6774,80516.0
2018-09-20 09:55:00,42.02,42.07,42.0,42.07,33752.0,35.6689,35.7114,35.6519,35.7114,33752.0
2018-09-20 10:00:00,42.07,42.1,42.02,42.06,53032.0,35.7114,35.7368,35.6689,35.7029,53032.0
2018-09-20 10:05:00,42.03,42.09,41.97,42.08,62400.0,35.6774,35.7283,35.6265,35.7198,62400.0
2018-09-20 10:10:00,42.06,42.11,41.96,41.97,116448.0,35.7029,35.7453,35.618,35.6265,116448.0
2018-09-20 10:15:00,41.97,42.01,41.94,41.96,72408.0,35.6265,35.6604,35.601,35.618,72408.0
2018-09-20 10:20:00,41.96,42.02,41.96,41.98,80860.0,35.618,35.6689,35.618,35.635,80860.0
2018-09-20 10:25:00,41.98,42.07,41.97,42.06,79620.0,35.635,35.7114,35.6265,35.7029,79620.0
2018-09-20 10:30:00,42.07,42.15,42.06,42.14,46720.0,35.7114,35.7793,35.7029,35.7708,46720.0
2018-09-20 10:35:00,42.13,42.18,42.11,42.17,102084.0,35.7623,35.8047,35.7453,35.7962,102084.0
2018-09-20 10:40:00,42.17,42.18,42.1,42.11,49188.0,35.7962,35.8047,35.7368,35.7453,49188.0
2018-09-20 10:45:00,42.1,42.14,42.08,42.12,45348.0,35.7368,35.7708,35.7198,35.7538,45348.0
2018-09-20 10:50:00,42.12,42.13,42.08,42.1,97996.0,35.7538,35.7623,35.7198,35.7368,97996.0
2018-09-20 10:55:00,42.09,42.12,42.08,42.11,41680.0,35.7283,35.7538,35.7198,35.7453,41680.0
2018-09-20 11:00:00,42.12,42.13,42.09,42.12,44868.0,35.7538,35.7623,35.7283,35.7538,44868.0
2018-09-20 11:05:00,42.12,42.14,42.04,42.09,39180.0,35.7538,35.7708,35.6859,35.7283,39180.0
2018-09-20 11:10:00,42.09,42.11,42.06,42.1,43880.0,35.7283,35.7453,35.7029,35.7368,43880.0
2018-09-20 11:15:00,42.09,42.15,42.08,42.14,92316.0,35.7283,35.7793,35.7198,35.7708,92316.0
2018-09-20 11:20:00,42.14,42.18,42.13,42.16,54600.0,35.7708,35.8047,35.7623,35.7878,54600.0
2018-09-20 11:25:00,42.16,42.19,42.14,42.16,40108.0,35.7878,35.8132,35.7708,35.7878,40108.0
2018-09-20 11:30:00,42.15,42.19,42.15,42.19,21604.0,35.7793,35.8132,35.7793,35.8132,21604.0
2018-09-20 11:35:00,42.18,42.24,42.17,42.22,47688.0,35.8047,35.8557,35.7962,35.8387,47688.0
2018-09-20 11:40:00,42.22,42.23,42.17,42.17,8612.0,35.8387,35.8472,35.7962,35.7962,8612.0
2018-09-20 11:45:00,42.16,42.22,42.15,42.2,23208.0,35.7878,35.8387,35.7793,35.8217,23208.0
2018-09-20 11:50:00,42.2,42.26,42.19,42.25,16972.0,35.8217,35.8726,35.8132,35.8642,16972.0
2018-09-20 11:55:00,42.24,42.3,42.23,42.29,43692.0,35.8557,35.9066,35.8472,35.8981,43692.0
2018-09-20 12:00:00,42.29,42.34,42.26,42.33,62852.0,35.8981,35.9406,35.8726,35.9321,62852.0
2018-09-20 12:05:00,42.33,42.35,42.31,42.35,25460.0,35.9321,35.949,35.9151,35.949,25460.0
2018-09-20 12:10:00,42.33,42.35,42.29,42.31,34480.0,35.9321,35.949,35.8981,35.9151,34480.0
2018-09-20 12:15:00,42.31,42.32,42.29,42.3,22224.0,35.9151,35.9236,35.8981,35.9066,22224.0
2018-09-20 12:20:00,42.3,42.33,42.29,42.3,50228.0,35.9066,35.9321,35.8981,35.9066,50228.0
2018-09-20 12:25:00,42.29,42.32,42.29,42.31,85568.0,35.8981,35.9236,35.8981,35.9151,85568.0
2018-09-20 12:30:00,42.31,42.33,42.29,42.3,85068.0,35.9151,35.9321,35.8981,35.9066,85068.0
2018-09-20 12:35:00,42.28,42.3,42.25,42.25,32632.0,35.8896,35.9066,35.8642,35.8642,32632.0
2018-09-20 12:40:00,42.25,42.28,42.2,42.22,54844.0,35.8642,35.8896,35.8217,35.8387,54844.0
2018-09-20 12:45:00,42.21,42.24,42.2,42.23,9500.0,35.8302,35.8557,35.8217,35.8472,9500.0
2018-09-20 12:50:00,42.23,42.23,42.22,42.22,8148.0,35.8472,35.8472,35.8387,35.8387,8148.0
2018-09-20 12:55:00,42.24,42.27,42.24,42.25,43876.0,35.8557,35.8811,35.8557,35.8642,43876.0
2018-09-20 13:00:00,42.26,42.27,42.24,42.26,38812.0,35.8726,35.8811,35.8557,35.8726,38812.0
2018-09-20 13:05:00,42.26,42.27,42.24,42.26,29400.0,35.8726,35.8811,35.8557,35.8726,29400.0
2018-09-20 13:10:00,42.26,42.29,42.26,42.28,24624.0,35.8726,35.8981,35.8726,35.8896,24624.0
2018-09-20 13:15:00,42.3,42.3,42.25,42.27,19980.0,35.9066,35.9066,35.8642,35.8811,19980.0
2018-09-20 13:20:00,42.28,42.32,42.28,42.29,23500.0,35.8896,35.9236,35.8896,35.8981,23500.0
2018-09-20 13:25:00,42.28,42.31,42.26,42.29,53776.0,35.8896,35.9151,35.8726,35.8981,53776.0
2018-09-20 13:30:00,42.3,42.3,42.26,42.29,30736.0,35.9066,35.9066,35.8726,35.8981,30736.0
2018-09-20 13:35:00,42.3,42.3,42.28,42.29,20104.0,35.9066,35.9066,35.8896,35.8981,20104.0
2018-09-20 13:40:00,42.29,42.29,42.24,42.26,20076.0,35.8981,35.8981,35.8557,35.8726,20076.0
2018-09-20 13:45:00,42.26,42.29,42.26,42.27,23692.0,35.8726,35.8981,35.8726,35.8811,23692.0
2018-09-20 13:50:00,42.27,42.27,42.24,42.25,25376.0,35.8811,35.8811,35.8557,35.8642,25376.0
2018-09-20 13:55:00,42.25,42.26,42.22,42.23,51160.0,35.8642,35.8726,35.8387,35.8472,51160.0
2018-09-20 14:00:00,42.22,42.24,42.21,42.23,29644.0,35.8387,35.8557,35.8302,35.8472,29644.0
2018-09-20 14:05:00,42.22,42.24,42.21,42.21,21148.0,35.8387,35.8557,35.8302,35.8302,21148.0
2018-09-20 14:10:00,42.22,42.23,42.2,42.22,11476.0,35.8387,35.8472,35.8217,35.8387,11476.0
2018-09-20 14:15:00,42.23,42.26,42.23,42.24,35000.0,35.8472,35.8726,35.8472,35.8557,35000.0
2018-09-20 14:20:00,42.24,42.25,42.24,42.24,20164.0,35.8557,35.8642,35.8557,35.8557,20164.0
2018-09-20 14:25:00,42.24,42.24,42.22,42.22,23472.0,35.8557,35.8557,35.8387,35.8387,23472.0
2018-09-20 14:30:00,42.22,42.27,42.22,42.27,39260.0,35.8387,35.8811,35.8387,35.8811,39260.0
2018-09-20 14:35:00,42.27,42.28,42.24,42.24,22740.0,35.8811,35.8896,35.8557,35.8557,22740.0
2018-09-20 14:40:00,42.25,42.28,42.25,42.26,16632.0,35.8642,35.8896,35.8642,35.8726,16632.0
2018-09-20 14:45:00,42.26,42.28,42.25,42.28,24628.0,35.8726,35.8896,35.8642,35.8896,24628.0
2018-09-20 14:50:00,42.28,42.29,42.26,42.29,63200.0,35.8896,35.8981,35.8726,35.8981,63200.0
2018-09-20 14:55:00,42.29,42.31,42.27,42.3,92928.0,35.8981,35.9151,35.8811,35.9066,92928.0
2018-09-20 15:00:00,42.31,42.32,42.28,42.3,58532.0,35.9151,35.9236,35.8896,35.9066,58532.0
2018-09-20 15:05:00,42.3,42.31,42.29,42.31,33992.0,35.9066,35.9151,35.8981,35.9151,33992.0
2018-09-20 15:10:00,42.31,42.32,42.3,42.3,46536.0,35.9151,35.9236,35.9066,35.9066,46536.0
2018-09-20 15:15:00,42.31,42.33,42.3,42.31,50780.0,35.9151,35.9321,35.9066,35.9151,50780.0
2018-09-20 15:20:00,42.32,42.34,42.32,42.32,27508.0,35.9236,35.9406,35.9236,35.9236,27508.0
2018-09-20 15:25:00,42.32,42.35,42.32,42.35,42952.0,35.9236,35.949,35.9236,35.949,42952.0
2018-09-20 15:30:00,42.35,42.38,42.34,42.35,55196.0,35.949,35.9745,35.9406,35.949,55196.0
2018-09-20 15:35:00,42.35,42.38,42.35,42.35,70536.0,35.949,35.9745,35.949,35.949,70536.0
2018-09-20 15:40:00,42.35,42.37,42.34,42.35,108988.0,35.949,35.966,35.9406,35.949,108988.0
2018-09-20 15:45:00,42.34,42.38,42.34,42.38,110016.0,35.9406,35.9745,35.9406,35.9745,110016.0
2018-09-20 15:50:00,42.37,42.38,42.35,42.36,111804.0,35.966,35.9745,35.949,35.9575,111804.0
2018-09-20 15:55:00,42.36,42.37,42.31,42.32,262324.0,35.9575,35.966,35.9151,35.9236,262324.0
2018-09-21 09:30:00,42.41,42.42,42.21,42.33,5006764.0,36.0,36.0085,35.8302,35.9321,5006764.0
2018-09-21 09:35:00,42.29,42.3,42.07,42.07,37960.0,35.8981,35.9066,35.7114,35.7114,37960.0
2018-09-21 09:40:00,42.03,42.1,42.02,42.07,39712.0,35.6774,35.7368,35.6689,35.7114,39712.0
2018-09-21 09:45:00,42.04,42.08,41.99,42.05,76736.0,35.6859,35.7198,35.6435,35.6944,76736.0
2018-09-21 09:50:00,42.07,42.2,42.06,42.18,26708.0,35.7114,35.8217,35.7029,35.8047,26708.0
2018-09-21 09:55:00,42.16,42.2,42.14,42.2,28140.0,35.7878,35.8217,35.7708,35.8217,28140.0
2018-09-21 10:00:00,42.16,42.22,42.15,42.21,26320.0,35.7878,35.8387,35.7793,35.8302,26320.0
2018-09-21 10:05:00,42.22,42.27,42.15,42.15,32988.0,35.8387,35.8811,35.7793,35.7793,32988.0
2018-09-21 10:10:00,42.17,42.28,42.17,42.26,28432.0,35.7962,35.8896,35.7962,35.8726,28432.0
2018-09-21 10:15:00,42.26,42.33,42.26,42.33,38600.0,35.8726,35.9321,35.8726,35.9321,38600.0
2018-09-21 10:20:00,42.32,42.42,42.31,42.42,28200.0,35.9236,36.0085,35.9151,36.0085,28200.0
2018-09-21 10:25:00,42.4,42.49,42.36,42.49,159004.0,35.9915,36.0679,35.9575,36.0679,159004.0
2018-09-21 10:30:00,42.49,42.57,42.49,42.55,77876.0,36.0679,36.1358,36.0679,36.1188,77876.0
2018-09-21 10:35:00,42.55,42.59,42.51,42.58,96476.0,36.1188,36.1528,36.0849,36.1443,96476.0
2018-09-21 10:40:00,42.58,42.64,42.56,42.63,95588.0,36.1443,36.1952,36.1273,36.1867,95588.0
2018-09-21 10:45:00,42.63,42.64,42.58,42.6,92740.0,36.1867,36.1952,36.1443,36.1613,92740.0
2018-09-21 10:50:00,42.61,42.61,42.55,42.61,36868.0,36.1697,36.1697,36.1188,36.1697,36868.0
2018-09-21 10:55:00,42.6,42.65,42.58,42.61,82648.0,36.1613,36.2037,36.1443,36.1697,82648.0
2018-09-21 11:00:00,42.62,42.62,42.54,42.54,53208.0,36.1782,36.1782,36.1103,36.1103,53208.0
2018-09-21 11:05:00,42.53,42.57,42.51,42.54,47488.0,36.1018,36.1358,36.0849,36.1103,47488.0
2018-09-21 11:10:00,42.52,42.55,42.51,42.54,26380.0,36.0933,36.1188,36.0849,36.1103,26380.0
2018-09-21 11:15:00,42.54,42.55,42.5,42.53,52732.0,36.1103,36.1188,36.0764,36.1018,52732.0
2018-09-21 11:20:00,42.52,42.55,42.47,42.48,22140.0,36.0933,36.1188,36.0509,36.0594,22140.0
2018-09-21 11:25:00,42.47,42.51,42.44,42.44,76000.0,36.0509,36.0849,36.0254,36.0254,76000.0
2018-09-21 11:30:00,42.44,42.48,42.42,42.46,34812.0,36.0254,36.0594,36.0085,36.0424,34812.0
2018-09-21 11:35:00,42.44,42.45,42.37,42.42,72976.0,36.0254,36.0339,35.966,36.0085,72976.0
2018-09-21 11:40:00,42.44,42.49,42.41,42.48,88928.0,36.0254,36.0679,36.0,36.0594,88928.0
2018-09-21 11:45:00,42.5,42.51,42.47,42.5,30992.0,36.0764,36.0849,36.0509,36.0764,30992.0
2018-09-21 11:50:00,42.51,42.52,42.46,42.49,64780.0,36.0849,36.0933,36.0424,36.0679,64780.0
2018-09-21 11:55:00,42.48,42.55,42.47,42.54,63328.0,36.0594,36.1188,36.0509,36.1103,63328.0
2018-09-21 12:00:00,42.55,42.56,42.52,42.56,38316.0,36.1188,36.1273,36.0933,36.1273,38316.0
2018-09-21 12:05:00,42.55,42.64,42.55,42.62,124220.0,36.1188,36.1952,36.1188,36.1782,124220.0
2018-09-21 12:10:00,42.6,42.62,42.56,42.62,33600.0,36.1613,36.1782,36.1273,36.1782,33600.0
2018-09-21 12:15:00,42.61,42.69,42.61,42.67,97336.0,36.1697,36.2377,36.1697,36.2207,97336.0
2018-09-21 12:20:00,42.68,42.69,42.63,42.65,137144.0,36.2292,36.2377,36.1867,36.2037,137144.0
2018-09-21 12:25:00,42.66,42.69,42.63,42.66,74224.0,36.2122,36.2377,36.1867,36.2122,74224.0
2018-09-21 12:30:00,42.65,42.69,42.63,42.69,40052.0,36.2037,36.2377,36.1867,36.2377,40052.0
2018-09-21 12:35:00,42.69,42.69,42.65,42.66,112164.0,36.2377,36.2377,36.2037,36.2122,112164.0
2018-09-21 12:40:00,42.66,42.67,42.59,42.61,23488.0,36.2122,36.2207,36.1528,36.1697,23488.0
2018-09-21 12:45:00,42.62,42.62,42.58,42.6,12756.0,36.1782,36.1782,36.1443,36.1613,12756.0
2018-09-21 12:50:00,42.6,42.6,42.56,42.56,32364.0,36.1613,36.1613,36.1273,36.1273,32364.0
2018-09-21 12:55:00,42.55,42.6,42.55,42.57,31520.0,36.1188,36.1613,36.1188,36.1358,31520.0
2018-09-21 13:00:00,42.57,42.59,42.56,42.56,11432.0,36.1358,36.1528,36.1273,36.1273,11432.0
2018-09-21 13:05:00,42.56,42.58,42.55,42.57,18548.0,36.1273,36.1443,36.1188,36.1358,18548.0
2018-09-21 13:10:00,42.57,42.57,42.54,42.57,17008.0,36.1358,36.1358,36.1103,36.1358,17008.0
2018-09-21 13:15:00,42.57,42.58,42.56,42.57,9492.0,36.1358,36.1443,36.1273,36.1358,9492.0
2018-09-21 13:20:00,42.57,42.6,42.57,42.6,19204.0,36.1358,36.1613,36.1358,36.1613,19204.0
2018-09-21 13:25:00,42.61,42.63,42.59,42.59,20568.0,36.1697,36.1867,36.1528,36.1528,20568.0
2018-09-21 13:30:00,42.59,42.59,42.57,42.57,11276.0,36.1528,36.1528,36.1358,36.1358,11276.0
2018-09-21 13:35:00,42.58,42.6,42.58,42.59,7200.0,36.1443,36.1613,36.1443,36.1528,7200.0
2018-09-21 13:40:00,42.6,42.6,42.58,42.6,12812.0,36.1613,36.1613,36.1443,36.1613,12812.0
2018-09-21 13:45:00,42.6,42.63,42.6,42.61,27564.0,36.1613,36.1867,36.1613,36.1697,27564.0
2018-09-21 13:50:00,42.61,42.62,42.59,42.6,23340.0,36.1697,36.1782,36.1528,36.1613,23340.0
2018-09-21 13:55:00,42.6,42.62,42.59,42.61,28536.0,36.1613,36.1782,36.1528,36.1697,28536.0
2018-09-21 14:00:00,42.61,42.63,42.6,42.62,26008.0,36.1697,36.1867,36.1613,36.1782,26008.0
2018-09-21 14:05:00,42.62,42.63,42.6,42.6,44260.0,36.1782,36.1867,36.1613,36.1613,44260.0
2018-09-21 14:10:00,42.59,42.63,42.57,42.62,40452.0,36.1528,36.1867,36.1358,36.1782,40452.0
2018-09-21 14:15:00,42.61,42.63,42.61,42.63,18668.0,36.1697,36.1867,36.1697,36.1867,18668.0
2018-09-21 14:20:00,42.63,42.63,42.6,42.63,21976.0,36.1867,36.1867,36.1613,36.1867,21976.0
2018-09-21 14:25:00,42.63,42.63,42.59,42.62,33884.0,36.1867,36.1867,36.1528,36.1782,33884.0
2018-09-21 14:30:00,42.62,42.64,42.6,42.6,29064.0,36.1782,36.1952,36.1613,36.1613,29064.0
2018-09-21 14:35:00,42.6,42.63,42.6,42.62,40408.0,36.1613,36.1867,36.1613,36.1782,40408.0
2018-09-21 14:40:00,42.62,42.65,42.62,42.65,23136.0,36.1782,36.2037,36.1782,36.2037,23136.0
2018-09-21 14:45:00,42.64,42.65,42.62,42.62,30500.0,36.1952,36.2037,36.1782,36.1782,30500.0
2018-09-21 14:50:00,42.62,42.66,42.6,42.65,41428.0,36.1782,36.2122,36.1613,36.2037,41428.0
2018-09-21 14:55:00,42.65,42.66,42.63,42.63,27964.0,36.2037,36.2122,36.1867,36.1867,27964.0
2018-09-21 15:00:00,42.63,42.65,42.61,42.65,65660.0,36.1867,36.2037,36.1697,36.2037,65660.0
2018-09-21 15:05:00,42.65,42.68,42.64,42.68,44484.0,36.2037,36.2292,36.1952,36.2292,44484.0
2018-09-21 15:10:00,42.67,42.69,42.66,42.69,57300.0,36.2207,36.2377,36.2122,36.2377,57300.0
2018-09-21 15:15:00,42.69,42.7,42.67,42.69,57848.0,36.2377,36.2461,36.2207,36.2377,57848.0
2018-09-21 15:20:00,42.69,42.72,42.69,42.71,49244.0,36.2377,36.2631,36.2377,36.2546,49244.0
2018-09-21 15:25:00,42.71,42.78,42.71,42.78,66376.0,36.2546,36.314,36.2546,36.314,66376.0
2018-09-21 15:30:00,42.77,42.78,42.75,42.77,132480.0,36.3056,36.314,36.2886,36.3056,132480.0
2018-09-21 15:35:00,42.77,42.78,42.75,42.77,155976.0,36.3056,36.314,36.2886,36.3056,155976.0
2018-09-21 15:40:00,42.76,42.85,42.76,42.85,208676.0,36.2971,36.3735,36.2971,36.3735,208676.0
2018-09-21 15:45:00,42.85,42.85,42.77,42.77,225624.0,36.3735,36.3735,36.3056,36.3056,225624.0
2018-09-21 15:50:00,42.78,42.78,42.75,42.76,172532.0,36.314,36.314,36.2886,36.2971,172532.0
2018-09-21 15:55:00,42.76,42.76,42.68,42.69,428024.0,36.2971,36.2971,36.2292,36.2377,428024.0
2018-09-24 09:30:00,42.63,42.63,42.5,42.53,105552.0,36.1867,36.1867,36.0764,36.1018,105552.0
2018-09-24 09:35:00,42.53,42.63,42.45,42.54,103216.0,36.1018,36.1867,36.0339,36.1103,103216.0
2018-09-24 09:40:00,42.56,42.56,42.4,42.41,50548.0,36.1273,36.1273,35.9915,36.0,50548.0
2018-09-24 09:45:00,42.41,42.53,42.38,42.51,57528.0,36.0,36.1018,35.9745,36.0849,57528.0
2018-09-24 09:50:00,42.51,42.51,42.44,42.48,20436.0,36.0849,36.0849,36.0254,36.0594,20436.0
2018-09-24 09:55:00,42.48,42.5,42.43,42.44,43528.0,36.0594,36.0764,36.0169,36.0254,43528.0
2018-09-24 10:00:00,42.41,42.5,42.41,42.45,116724.0,36.0,36.0764,36.0,36.0339,116724.0
2018-09-24 10:05:00,42.46,42.49,42.42,42.45,58400.0,36.0424,36.0679,36.0085,36.0339,58400.0
2018-09-24 10:10:00,42.44,42.48,42.42,42.45,56804.0,36.0254,36.0594,36.0085,36.0339,56804.0
2018-09-24 10:15:00,42.46,42.54,42.45,42.47,41828.0,36.0424,36.1103,36.0339,36.0509,41828.0
2018-09-24 10:20:00,42.47,42.48,42.42,42.46,39052.0,36.0509,36.0594,36.0085,36.0424,39052.0
2018-09-24 10:25:00,42.46,42.47,42.4,42.41,36080.0,36.0424,36.0509,35.9915,36.0,36080.0
2018-09-24 10:30:00,42.41,42.43,42.33,42.34,33304.0,36.0,36.0169,35.9321,35.9406,33304.0
2018-09-24 10:35:00,42.34,42.37,42.33,42.35,44812.0,35.9406,35.966,35.9321,35.949,44812.0
2018-09-24 10:40:00,42.35,42.39,42.33,42.38,39116.0,35.949,35.983,35.9321,35.9745,39116.0
2018-09-24 10:45:00,42.38,42.45,42.35,42.44,24304.0,35.9745,36.0339,35.949,36.0254,24304.0
2018-09-24 10:50:00,42.44,42.44,42.35,42.36,79080.0,36.0254,36.0254,35.949,35.9575,79080.0
2018-09-24 10:55:00,42.37,42.41,42.35,42.4,42120.0,35.966,36.0,35.949,35.9915,42120.0
2018-09-24 11:00:00,42.39,42.44,42.37,42.42,38676.0,35.983,36.0254,35.966,36.0085,38676.0
2018-09-24 11:05:00,42.42,42.46,42.4,42.43,56212.0,36.0085,36.0424,35.9915,36.0169,56212.0
2018-09-24 11:10:00,42.44,42.44,42.36,42.38,49748.0,36.0254,36.0254,35.9575,35.9745,49748.0
2018-09-24 11:15:00,42.38,42.39,42.31,42.32,41960.0,35.9745,35.983,35.9151,35.9236,41960.0
2018-09-24 11:20:00,42.32,42.32,42.28,42.31,25596.0,35.9236,35.9236,35.8896,35.9151,25596.0
2018-09-24 11:25:00,42.3,42.32,42.27,42.31,29632.0,35.9066,35.9236,35.8811,35.9151,29632.0
2018-09-24 11:30:00,42.3,42.32,42.27,42.29,29472.0,35.9066,35.9236,35.8811,35.8981,29472.0
2018-09-24 11:35:00,42.29,42.3,42.28,42.3,13784.0,35.8981,35.9066,35.8896,35.9066,13784.0
2018-09-24 11:40:00,42.3,42.3,42.27,42.29,31308.0,35.9066,35.9066,35.8811,35.8981,31308.0
2018-09-24 11:45:00,42.28,42.28,42.25,42.27,38556.0,35.8896,35.8896,35.8642,35.8811,38556.0
2018-09-24 11:50:00,42.27,42.27,42.23,42.24,32244.0,35.8811,35.8811,35.8472,35.8557,32244.0
2018-09-24 11:55:00,42.24,42.27,42.23,42.24,30288.0,35.8557,35.8811,35.8472,35.8557,30288.0
2018-09-24 12:00:00,42.23,42.26,42.23,42.26,35784.0,35.8472,35.8726,35.8472,35.8726,35784.0
2018-09-24 12:05:00,42.25,42.29,42.24,42.27,41960.0,35.8642,35.8981,35.8557,35.8811,41960.0
2018-09-24 12:10:00,42.27,42.34,42.27,42.32,31600.0,35.8811,35.9406,35.8811,35.9236,31600.0
2018-09-24 12:15:00,42.31,42.32,42.3,42.31,14040.0,35.9151,35.9236,35.9066,35.9151,14040.0
2018-09-24 12:20:00,42.31,42.32,42.28,42.29,24604.0,35.9151,35.9236,35.8896,35.8981,24604.0
2018-09-24 12:25:00,42.29,42.34,42.29,42.34,30108.0,35.8981,35.9406,35.8981,35.9406,30108.0
2018-09-24 12:30:00,42.33,42.33,42.31,42.31,23820.0,35.9321,35.9321,35.9151,35.9151,23820.0
2018-09-24 12:35:00,42.31,42.31,42.29,42.3,21364.0,35.9151,35.9151,35.8981,35.9066,21364.0
2018-09-24 12:40:00,42.31,42.32,42.29,42.31,56652.0,35.9151,35.9236,35.8981,35.9151,56652.0
2018-09-24 12:45:00,42.32,42.33,42.3,42.33,28556.0,35.9236,35.9321,35.9066,35.9321,28556.0
2018-09-24 12:50:00,42.33,42.35,42.3,42.35,47132.0,35.9321,35.949,35.9066,35.949,47132.0
2018-09-24 12:55:00,42.35,42.37,42.31,42.31,110092.0,35.949,35.966,35.9151,35.9151,110092.0
2018-09-24 13:00:00,42.31,42.31,42.27,42.28,26696.0,35.9151,35.9151,35.8811,35.8896,26696.0
2018-09-24 13:05:00,42.27,42.27,42.25,42.25,24076.0,35.8811,35.8811,35.8642,35.8642,24076.0
2018-09-24 13:10:00,42.24,42.27,42.23,42.23,27192.0,35.8557,35.8811,35.8472,35.8472,27192.0
2018-09-24 13:15:00,42.24,42.24,42.2,42.21,36448.0,35.8557,35.8557,35.8217,35.8302,36448.0
2018-09-24 13:20:00,42.22,42.27,42.22,42.26,33584.0,35.8387,35.8811,35.8387,35.8726,33584.0
2018-09-24 13:25:00,42.26,42.26,42.23,42.23,45900.0,35.8726,35.8726,35.8472,35.8472,45900.0
2018-09-24 13:30:00,42.23,42.26,42.21,42.26,45772.0,35.8472,35.8726,35.8302,35.8726,45772.0
2018-09-24 13:35:00,42.24,42.24,42.19,42.19,86832.0,35.8557,35.8557,35.8132,35.8132,86832.0
2018-09-24 13:40:00,42.19,42.2,42.17,42.19,28376.0,35.8132,35.8217,35.7962,35.8132,28376.0
2018-09-24 13:45:00,42.19,42.2,42.17,42.19,14996.0,35.8132,35.8217,35.7962,35.8132,14996.0
2018-09-24 13:50:00,42.19,42.21,42.19,42.19,27364.0,35.8132,35.8302,35.8132,35.8132,27364.0
2018-09-24 13:55:00,42.18,42.18,42.12,42.13,48812.0,35.8047,35.8047,35.7538,35.7623,48812.0
2018-09-24 14:00:00,42.13,42.18,42.11,42.18,37040.0,35.7623,35.8047,35.7453,35.8047,37040.0
2018-09-24 14:05:00,42.2,42.2,42.17,42.19,47444.0,35.8217,35.8217,35.7962,35.8132,47444.0
2018-09-24 14:10:00,42.19,42.24,42.18,42.24,33200.0,35.8132,35.8557,35.8047,35.8557,33200.0
2018-09-24 14:15:00,42.23,42.26,42.22,42.23,25420.0,35.8472,35.8726,35.8387,35.8472,25420.0
2018-09-24 14:20:00,42.23,42.23,42.19,42.19,24692.0,35.8472,35.8472,35.8132,35.8132,24692.0
2018-09-24 14:25:00,42.2,42.22,42.19,42.22,41428.0,35.8217,35.8387,35.8132,35.8387,41428.0
2018-09-24 14:30:00,42.23,42.26,42.22,42.23,102300.0,35.8472,35.8726,35.8387,35.8472,102300.0
2018-09-24 14:35:00,42.23,42.26,42.22,42.26,62168.0,35.8472,35.8726,35.8387,35.8726,62168.0
2018-09-24 14:40:00,42.26,42.28,42.26,42.27,21620.0,35.8726,35.8896,35.8726,35.8811,21620.0
2018-09-24 14:45:00,42.27,42.27,42.25,42.25,26048.0,35.8811,35.8811,35.8642,35.8642,26048.0
2018-09-24 14:50:00,42.26,42.27,42.26,42.26,27308.0,35.8726,35.8811,35.8726,35.8726,27308.0
2018-09-24 14:55:00,42.26,42.28,42.26,42.28,33544.0,35.8726,35.8896,35.8726,35.8896,33544.0
2018-09-24 15:00:00,42.28,42.28,42.26,42.27,33176.0,35.8896,35.8896,35.8726,35.8811,33176.0
2018-09-24 15:05:00,42.28,42.28,42.23,42.24,33324.0,35.8896,35.8896,35.8472,35.8557,33324.0
2018-09-24 15:10:00,42.24,42.28,42.23,42.28,49944.0,35.8557,35.8896,35.8472,35.8896,49944.0
2018-09-24 15:15:00,42.28,42.29,42.25,42.27,29440.0,35.8896,35.8981,35.8642,35.8811,29440.0
2018-09-24 15:20:00,42.27,42.29,42.26,42.27,43020.0,35.8811,35.8981,35.8726,35.8811,43020.0
2018-09-24 15:25:00,42.27,42.27,42.26,42.27,42680.0,35.8811,35.8811,35.8726,35.8811,42680.0
2018-09-24 15:30:00,42.27,42.27,42.23,42.24,56648.0,35.8811,35.8811,35.8472,35.8557,56648.0
2018-09-24 15:35:00,42.24,42.26,42.23,42.25,62436.0,35.8557,35.8726,35.8472,35.8642,62436.0
2018-09-24 15:40:00,42.25,42.25,42.24,42.25,64768.0,35.8642,35.8642,35.8557,35.8642,64768.0
2018-09-24 15:45:00,42.25,42.25,42.19,42.2,120540.0,35.8642,35.8642,35.8132,35.8217,120540.0
2018-09-24 15:50:00,42.2,42.21,42.18,42.19,123616.0,35.8217,35.8302,35.8047,35.8132,123616.0
2018-09-24 15:55:00,42.19,42.21,42.17,42.2,554600.0,35.8132,35.8302,35.7962,35.8217,554600.0
2018-09-25 09:30:00,42.29,42.29,42.01,42.06,147984.0,35.8981,35.8981,35.6604,35.7029,147984.0
2018-09-25 09:35:00,42.07,42.07,41.88,41.94,60284.0,35.7114,35.7114,35.5501,35.601,60284.0
2018-09-25 09:40:00,41.96,41.97,41.92,41.95,30516.0,35.618,35.6265,35.584,35.6095,30516.0
2018-09-25 09:45:00,41.95,41.97,41.92,41.92,66748.0,35.6095,35.6265,35.584,35.584,66748.0
2018-09-25 09:50:00,41.92,41.92,41.83,41.88,58876.0,35.584,35.584,35.5076,35.5501,58876.0
2018-09-25 09:55:00,41.88,41.88,41.82,41.86,263772.0,35.5501,35.5501,35.4991,35.5331,263772.0
2018-09-25 10:00:00,41.88,41.89,41.81,41.84,46556.0,35.5501,35.5586,35.4907,35.5161,46556.0
2018-09-25 10:05:00,41.83,41.85,41.8,41.84,77156.0,35.5076,35.5246,35.4822,35.5161,77156.0
2018-09-25 10:10:00,41.85,41.85,41.79,41.8,53724.0,35.5246,35.5246,35.4737,35.4822,53724.0
2018-09-25 10:15:00,41.79,41.8,41.72,41.73,37800.0,35.4737,35.4822,35.4143,35.4227,37800.0
2018-09-25 10:20:00,41.73,41.76,41.71,41.72,34948.0,35.4227,35.4482,35.4058,35.4143,34948.0
2018-09-25 10:25:00,41.71,41.76,41.71,41.76,39224.0,35.4058,35.4482,35.4058,35.4482,39224.0
2018-09-25 10:30:00,41.76,41.79,41.75,41.77,46096.0,35.4482,35.4737,35.4397,35.4567,46096.0
2018-09-25 10:35:00,41.77,41.77,41.73,41.73,31656.0,35.4567,35.4567,35.4227,35.4227,31656.0
2018-09-25 10:40:00,41.73,41.76,41.71,41.73,40712.0,35.4227,35.4482,35.4058,35.4227,40712.0
2018-09-25 10:45:00,41.73,41.73,41.67,41.71,60616.0,35.4227,35.4227,35.3718,35.4058,60616.0
2018-09-25 10:50:00,41.71,41.74,41.68,41.69,69192.0,35.4058,35.4312,35.3803,35.3888,69192.0
2018-09-25 10:55:00,41.68,41.8,41.68,41.8,92400.0,35.3803,35.4822,35.3803,35.4822,92400.0
2018-09-25 11:00:00,41.8,41.81,41.76,41.77,67032.0,35.4822,35.4907,35.4482,35.4567,67032.0
2018-09-25 11:05:00,41.77,41.79,41.74,41.77,39040.0,35.4567,35.4737,35.4312,35.4567,39040.0
2018-09-25 11:10:00,41.77,41.85,41.77,41.85,183980.0,35.4567,35.5246,35.4567,35.5246,183980.0
2018-09-25 11:15:00,41.84,41.85,41.78,41.85,52552.0,35.5161,35.5246,35.4652,35.5246,52552.0
2018-09-25 11:20:00,41.85,41.86,41.8,41.82,264180.0,35.5246,35.5331,35.4822,35.4991,264180.0
2018-09-25 11:25:00,41.82,41.82,41.77,41.8,99960.0,35.4991,35.4991,35.4567,35.4822,99960.0
2018-09-25 11:30:00,41.8,41.81,41.77,41.77,39760.0,35.4822,35.4907,35.4567,35.4567,39760.0
2018-09-25 11:35:00,41.77,41.82,41.76,41.8,36752.0,35.4567,35.4991,35.4482,35.4822,36752.0
2018-09-25 11:40:00,41.81,41.83,41.8,41.8,82696.0,35.4907,35.5076,35.4822,35.4822,82696.0
2018-09-25 11:45:00,41.8,41.81,41.77,41.77,22576.0,35.4822,35.4907,35.4567,35.4567,22576.0
2018-09-25 11:50:00,41.77,41.77,41.73,41.77,35188.0,35.4567,35.4567,35.4227,35.4567,35188.0
2018-09-25 11:55:00,41.77,41.79,41.75,41.77,28096.0,35.4567,35.4737,35.4397,35.4567,28096.0
2018-09-25 12:00:00,41.76,41.77,41.73,41.73,16468.0,35.4482,35.4567,35.4227,35.4227,16468.0
2018-09-25 12:05:00,41.73,41.73,41.65,41.65,40556.0,35.4227,35.4227,35.3548,35.3548,40556.0
2018-09-25 12:10:00,41.65,41.66,41.63,41.65,32836.0,35.3548,35.3633,35.3379,35.3548,32836.0
2018-09-25 12:15:00,41.64,41.66,41.63,41.66,17904.0,35.3464,35.3633,35.3379,35.3633,17904.0
2018-09-25 12:20:00,41.66,41.67,41.6,41.6,37328.0,35.3633,35.3718,35.3124,35.3124,37328.0
2018-09-25 12:25:00,41.61,41.62,41.6,41.62,29252.0,35.3209,35.3294,35.3124,35.3294,29252.0
2018-09-25 12:30:00,41.62,41.62,41.59,41.59,45800.0,35.3294,35.3294,35.3039,35.3039,45800.0
2018-09-25 12:35:00,41.59,41.6,41.58,41.59,24288.0,35.3039,35.3124,35.2954,35.3039,24288.0
2018-09-25 12:40:00,41.58,41.59,41.55,41.56,77336.0,35.2954,35.3039,35.27,35.2784,77336.0
2018-09-25 12:45:00,41.56,41.57,41.53,41.56,35728.0,35.2784,35.2869,35.253,35.2784,35728.0
2018-09-25 12:50:00,41.56,41.59,41.56,41.59,19940.0,35.2784,35.3039,35.2784,35.3039,19940.0
2018-09-25 12:55:00,41.59,41.62,41.59,41.59,25032.0,35.3039,35.3294,35.3039,35.3039,25032.0
2018-09-25 13:00:00,41.6,41.61,41.59,41.6,20352.0,35.3124,35.3209,35.3039,35.3124,20352.0
2018-09-25 13:05:00,41.6,41.63,41.59,41.62,18616.0,35.3124,35.3379,35.3039,35.3294,18616.0
2018-09-25 13:10:00,41.62,41.65,41.61,41.63,25280.0,35.3294,35.3548,35.3209,35.3379,25280.0
2018-09-25 13:15:00,41.63,41.65,41.62,41.65,46952.0,35.3379,35.3548,35.3294,35.3548,46952.0
2018-09-25 13:20:00,41.64,41.66,41.64,41.65,19108.0,35.3464,35.3633,35.3464,35.3548,19108.0
2018-09-25 13:25:00,41.65,41.68,41.65,41.67,20000.0,35.3548,35.3803,35.3548,35.3718,20000.0
2018-09-25 13:30:00,41.66,41.67,41.64,41.65,25364.0,35.3633,35.3718,35.3464,35.3548,25364.0
2018-09-25 13:35:00,41.64,41.67,41.64,41.66,18316.0,35.3464,35.3718,35.3464,35.3633,18316.0
2018-09-25 13:40:00,41.65,41.67,41.64,41.64,30280.0,35.3548,35.3718,35.3464,35.3464,30280.0
2018-09-25 13:45:00,41.64,41.7,41.63,41.69,21080.0,35.3464,35.3973,35.3379,35.3888,21080.0
2018-09-25 13:50:00,41.69,41.72,41.68,41.72,18420.0,35.3888,35.4143,35.3803,35.4143,18420.0
2018-09-25 13:55:00,41.72,41.76,41.71,41.76,15092.0,35.4143,35.4482,35.4058,35.4482,15092.0
2018-09-25 14:00:00,41.77,41.77,41.72,41.73,19488.0,35.4567,35.4567,35.4143,35.4227,19488.0
2018-09-25 14:05:00,41.73,41.76,41.73,41.73,18932.0,35.4227,35.4482,35.4227,35.4227,18932.0
2018-09-25 14:10:00,41.73,41.76,41.73,41.76,17088.0,35.4227,35.4482,35.4227,35.4482,17088.0
2018-09-25 14:15:00,41.76,41.77,41.74,41.77,99204.0,35.4482,35.4567,35.4312,35.4567,99204.0
2018-09-25 14:20:00,41.77,41.77,41.73,41.73,25468.0,35.4567,35.4567,35.4227,35.4227,25468.0
2018-09-25 14:25:00,41.73,41.73,41.71,41.71,18200.0,35.4227,35.4227,35.4058,35.4058,18200.0
2018-09-25 14:30:00,41.71,41.72,41.7,41.71,20988.0,35.4058,35.4143,35.3973,35.4058,20988.0
2018-09-25 14:35:00,41.71,41.72,41.69,41.71,37248.0,35.4058,35.4143,35.3888,35.4058,37248.0
2018-09-25 14:40:00,41.72,41.72,41.68,41.68,20516.0,35.4143,35.4143,35.3803,35.3803,20516.0
2018-09-25 14:45:00,41.69,41.71,41.69,41.71,14464.0,35.3888,35.4058,35.3888,35.4058,14464.0
2018-09-25 14:50:00,41.72,41.72,41.7,41.7,28068.0,35.4143,35.4143,35.3973,35.3973,28068.0
2018-09-25 14:55:00,41.71,41.72,41.7,41.7,91392.0,35.4058,35.4143,35.3973,35.3973,91392.0
2018-09-25 15:00:00,41.7,41.72,41.68,41.72,26268.0,35.3973,35.4143,35.3803,35.4143,26268.0
2018-09-25 15:05:00,41.71,41.73,41.7,41.72,33576.0,35.4058,35.4227,35.3973,35.4143,33576.0
2018-09-25 15:10:00,41.72,41.72,41.69,41.71,31660.0,35.4143,35.4143,35.3888,35.4058,31660.0
2018-09-25 15:15:00,41.7,41.7,41.69,41.69,30460.0,35.3973,35.3973,35.3888,35.3888,30460.0
2018-09-25 15:20:00,41.7,41.7,41.67,41.68,38844.0,35.3973,35.3973,35.3718,35.3803,38844.0
2018-09-25 15:25:00,41.68,41.68,41.66,41.68,84048.0,35.3803,35.3803,35.3633,35.3803,84048.0
2018-09-25 15:30:00,41.68,41.74,41.68,41.74,96192.0,35.3803,35.4312,35.3803,35.4312,96192.0
2018-09-25 15:35:00,41.73,41.76,41.7,41.71,262188.0,35.4227,35.4482,35.3973,35.4058,262188.0
2018-09-25 15:40:00,41.71,41.75,41.71,41.75,147716.0,35.4058,35.4397,35.4058,35.4397,147716.0
2018-09-25 15:45:00,41.75,41.75,41.71,41.71,83656.0,35.4397,35.4397,35.4058,35.4058,83656.0
2018-09-25 15:50:00,41.71,41.71,41.68,41.69,113296.0,35.4058,35.4058,35.3803,35.3888,113296.0
2018-09-25 15:55:00,41.69,41.72,41.65,41.71,413636.0,35.3888,35.4143,35.3548,35.4058,413636.0
2018-09-26 09:30:00,41.84,41.84,41.63,41.65,107172.0,35.5161,35.5161,35.3379,35.3548,107172.0
2018-09-26 09:35:00,41.66,41.82,41.66,41.76,39800.0,35.3633,35.4991,35.3633,35.4482,39800.0
2018-09-26 09:40:00,41.78,41.78,41.55,41.58,75184.0,35.4652,35.4652,35.27,35.2954,75184.0
2018-09-26 09:45:00,41.56,41.62,41.52,41.62,50764.0,35.2784,35.3294,35.2445,35.3294,50764.0
2018-09-26 09:50:00,41.61,41.72,41.59,41.7,77296.0,35.3209,35.4143,35.3039,35.3973,77296.0
2018-09-26 09:55:00,41.69,41.7,41.63,41.64,51284.0,35.3888,35.3973,35.3379,35.3464,51284.0
2018-09-26 10:00:00,41.65,41.74,41.65,41.65,80956.0,35.3548,35.4312,35.3548,35.3548,80956.0
2018-09-26 10:05:00,41.64,41.7,41.63,41.67,31564.0,35.3464,35.3973,35.3379,35.3718,31564.0
2018-09-26 10:10:00,41.66,41.77,41.65,41.72,79288.0,35.3633,35.4567,35.3548,35.4143,79288.0
2018-09-26 10:15:00,41.72,41.73,41.59,41.59,106288.0,35.4143,35.4227,35.3039,35.3039,106288.0
2018-09-26 10:20:00,41.59,41.6,41.48,41.49,78676.0,35.3039,35.3124,35.2105,35.219,78676.0
2018-09-26 10:25:00,41.49,41.53,41.49,41.52,68132.0,35.219,35.253,35.219,35.2445,68132.0
2018-09-26 10:30:00,41.52,41.55,41.46,41.51,86664.0,35.2445,35.27,35.1936,35.236,86664.0
2018-09-26 10:35:00,41.5,41.55,41.47,41.51,112124.0,35.2275,35.27,35.202,35.236,112124.0
2018-09-26 10:40:00,41.5,41.54,41.48,41.49,110040.0,35.2275,35.2615,35.2105,35.219,110040.0
2018-09-26 10:45:00,41.49,41.54,41.47,41.52,65560.0,35.219,35.2615,35.202,35.2445,65560.0
2018-09-26 10:50:00,41.52,41.52,41.47,41.49,65472.0,35.2445,35.2445,35.202,35.219,65472.0
2018-09-26 10:55:00,41.49,41.55,41.49,41.54,66284.0,35.219,35.27,35.219,35.2615,66284.0
2018-09-26 11:00:00,41.54,41.56,41.49,41.54,83416.0,35.2615,35.2784,35.219,35.2615,83416.0
2018-09-26 11:05:00,41.55,41.56,41.51,41.54,55448.0,35.27,35.2784,35.236,35.2615,55448.0
2018-09-26 11:10:00,41.54,41.54,41.47,41.49,51796.0,35.2615,35.2615,35.202,35.219,51796.0
2018-09-26 11:15:00,41.49,41.49,41.44,41.47,76376.0,35.219,35.219,35.1766,35.202,76376.0
2018-09-26 11:20:00,41.47,41.53,41.47,41.52,25928.0,35.202,35.253,35.202,35.2445,25928.0
2018-09-26 11:25:00,41.52,41.52,41.51,41.52,28000.0,35.2445,35.2445,35.236,35.2445,28000.0
2018-09-26 11:30:00,41.52,41.55,41.51,41.53,40292.0,35.2445,35.27,35.236,35.253,40292.0
2018-09-26 11:35:00,41.54,41.55,41.5,41.54,58940.0,35.2615,35.27,35.2275,35.2615,58940.0
2018-09-26 11:40:00,41.54,41.59,41.54,41.59,35836.0,35.2615,35.3039,35.2615,35.3039,35836.0
2018-09-26 11:45:00,41.59,41.59,41.56,41.58,39112.0,35.3039,35.3039,35.2784,35.2954,39112.0
2018-09-26 11:50:00,41.57,41.57,41.54,41.56,41636.0,35.2869,35.2869,35.2615,35.2784,41636.0
2018-09-26 11:55:00,41.55,41.56,41.49,41.51,53944.0,35.27,35.2784,35.219,35.236,53944.0
2018-09-26 12:00:00,41.49,41.51,41.49,41.49,16452.0,35.219,35.236,35.219,35.219,16452.0
2018-09-26 12:05:00,41.49,41.52,41.49,41.5,21156.0,35.219,35.2445,35.219,35.2275,21156.0
2018-09-26 12:10:00,41.5,41.52,41.49,41.51,26812.0,35.2275,35.2445,35.219,35.236,26812.0
2018-09-26 12:15:00,41.51,41.51,41.49,41.5,62772.0,35.236,35.236,35.219,35.2275,62772.0
2018-09-26 12:20:00,41.5,41.51,41.49,41.51,28188.0,35.2275,35.236,35.219,35.236,28188.0
2018-09-26 12:25:00,41.51,41.52,41.5,41.51,111640.0,35.236,35.2445,35.2275,35.236,111640.0
2018-09-26 12:30:00,41.51,41.54,41.51,41.53,33512.0,35.236,35.2615,35.236,35.253,33512.0
2018-09-26 12:35:00,41.53,41.55,41.53,41.53,26880.0,35.253,35.27,35.253,35.253,26880.0
2018-09-26 12:40:00,41.53,41.53,41.52,41.52,26504.0,35.253,35.253,35.2445,35.2445,26504.0
2018-09-26 12:45:00,41.52,41.54,41.51,41.52,29828.0,35.2445,35.2615,35.236,35.2445,29828.0
2018-09-26 12:50:00,41.52,41.53,41.51,41.52,30084.0,35.2445,35.253,35.236,35.2445,30084.0
2018-09-26 12:55:00,41.52,41.53,41.5,41.51,53816.0,35.2445,35.253,35.2275,35.236,53816.0
2018-09-26 13:00:00,41.51,41.52,41.5,41.51,33164.0,35.236,35.2445,35.2275,35.236,33164.0
2018-09-26 13:05:00,41.51,41.52,41.5,41.51,35088.0,35.236,35.2445,35.2275,35.236,35088.0
2018-09-26 13:10:00,41.52,41.53,41.47,41.49,57384.0,35.2445,35.253,35.202,35.219,57384.0
2018-09-26 13:15:00,41.49,41.51,41.48,41.51,23988.0,35.219,35.236,35.2105,35.236,23988.0
2018-09-26 13:20:00,41.51,41.51,41.48,41.48,29684.0,35.236,35.236,35.2105,35.2105,29684.0
2018-09-26 13:25:00,41.49,41.49,41.44,41.45,71764.0,35.219,35.219,35.1766,35.1851,71764.0
2018-09-26 13:30:00,41.45,41.46,41.44,41.45,112124.0,35.1851,35.1936,35.1766,35.1851,112124.0
2018-09-26 13:35:00,41.44,41.47,41.44,41.47,89460.0,35.1766,35.202,35.1766,35.202,89460.0
2018-09-26 13:40:00,41.47,41.47,41.42,41.43,56076.0,35.202,35.202,35.1596,35.1681,56076.0
2018-09-26 13:45:00,41.43,41.44,41.41,41.41,29200.0,35.1681,35.1766,35.1511,35.1511,29200.0
2018-09-26 13:50:00,41.4,41.41,41.39,41.41,32984.0,35.1426,35.1511,35.1341,35.1511,32984.0
2018-09-26 13:55:00,41.41,41.42,41.36,41.38,61728.0,35.1511,35.1596,35.1087,35.1256,61728.0
2018-09-26 14:00:00,41.39,41.57,41.39,41.5,137084.0,35.1341,35.2869,35.1341,35.2275,137084.0
2018-09-26 14:05:00,41.5,41.54,41.41,41.43,75408.0,35.2275,35.2615,35.1511,35.1681,75408.0
2018-09-26 14:10:00,41.43,41.45,41.39,41.39,54864.0,35.1681,35.1851,35.1341,35.1341,54864.0
2018-09-26 14:15:00,41.4,41.46,41.37,41.46,49608.0,35.1426,35.1936,35.1172,35.1936,49608.0
2018-09-26 14:20:00,41.46,41.47,41.43,41.43,28976.0,35.1936,35.202,35.1681,35.1681,28976.0
2018-09-26 14:25:00,41.43,41.43,41.4,41.42,28656.0,35.1681,35.1681,35.1426,35.1596,28656.0
2018-09-26 14:30:00,41.42,41.47,41.42,41.42,29776.0,35.1596,35.202,35.1596,35.1596,29776.0
2018-09-26 14:35:00,41.42,41.43,41.35,41.36,76420.0,35.1596,35.1681,35.1002,35.1087,76420.0
2018-09-26 14:40:00,41.36,41.36,41.33,41.33,74728.0,35.1087,35.1087,35.0832,35.0832,74728.0
2018-09-26 14:45:00,41.33,41.35,41.3,41.3,102652.0,35.0832,35.1002,35.0577,35.0577,102652.0
2018-09-26 14:50:00,41.29,41.3,41.27,41.28,101796.0,35.0493,35.0577,35.0323,35.0408,101796.0
2018-09-26 14:55:00,41.27,41.3,41.26,41.3,81704.0,35.0323,35.0577,35.0238,35.0577,81704.0
2018-09-26 15:00:00,41.3,41.33,41.3,41.32,125804.0,35.0577,35.0832,35.0577,35.0747,125804.0
2018-09-26 15:05:00,41.32,41.37,41.31,41.37,57168.0,35.0747,35.1172,35.0662,35.1172,57168.0
2018-09-26 15:10:00,41.36,41.38,41.32,41.35,40104.0,35.1087,35.1256,35.0747,35.1002,40104.0
2018-09-26 15:15:00,41.35,41.37,41.33,41.34,32880.0,35.1002,35.1172,35.0832,35.0917,32880.0
2018-09-26 15:20:00,41.34,41.34,41.31,41.31,41580.0,35.0917,35.0917,35.0662,35.0662,41580.0
2018-09-26 15:25:00,41.31,41.33,41.3,41.32,62672.0,35.0662,35.0832,35.0577,35.0747,62672.0
2018-09-26 15:30:00,41.32,41.32,41.24,41.26,111320.0,35.0747,35.0747,35.0068,35.0238,111320.0
2018-09-26 15:35:00,41.27,41.28,41.24,41.24,66344.0,35.0323,35.0408,35.0068,35.0068,66344.0
2018-09-26 15:40:00,41.24,41.27,41.22,41.23,110948.0,35.0068,35.0323,34.9898,34.9983,110948.0
2018-09-26 15:45:00,41.22,41.22,41.14,41.17,203572.0,34.9898,34.9898,34.9219,34.9474,203572.0
2018-09-26 15:50:00,41.17,41.2,41.1,41.13,201524.0,34.9474,34.9729,34.888,34.9134,201524.0
2018-09-26 15:55:00,41.12,41.15,41.07,41.12,583716.0,34.9049,34.9304,34.8625,34.9049,583716.0
2018-09-27 09:30:00,41.17,41.26,41.06,41.09,109840.0,34.9474,35.0238,34.854,34.8795,109840.0
2018-09-27 09:35:00,41.1,41.32,41.1,41.28,54712.0,34.888,35.0747,34.888,35.0408,54712.0
2018-09-27 09:40:00,41.27,41.32,41.24,41.28,35036.0,35.0323,35.0747,35.0068,35.0408,35036.0
2018-09-27 09:45:00,41.31,41.37,41.3,41.37,51024.0,35.0662,35.1172,35.0577,35.1172,51024.0
2018-09-27 09:50:00,41.37,41.37,41.31,41.33,86760.0,35.1172,35.1172,35.0662,35.0832,86760.0
2018-09-27 09:55:00,41.33,41.45,41.32,41.45,93432.0,35.0832,35.1851,35.0747,35.1851,93432.0
2018-09-27 10:00:00,41.46,41.51,41.4,41.49,84248.0,35.1936,35.236,35.1426,35.219,84248.0
2018-09-27 10:05:00,41.48,41.5,41.41,41.42,81068.0,35.2105,35.2275,35.1511,35.1596,81068.0
2018-09-27 10:10:00,41.42,41.48,41.41,41.48,61440.0,35.1596,35.2105,35.1511,35.2105,61440.0
2018-09-27 10:15:00,41.47,41.5,41.44,41.48,47768.0,35.202,35.2275,35.1766,35.2105,47768.0
2018-09-27 10:20:00,41.47,41.49,41.44,41.48,69824.0,35.202,35.219,35.1766,35.2105,69824.0
2018-09-27 10:25:00,41.47,41.49,41.44,41.47,91208.0,35.202,35.219,35.1766,35.202,91208.0
2018-09-27 10:30:00,41.47,41.49,41.43,41.43,119780.0,35.202,35.219,35.1681,35.1681,119780.0
2018-09-27 10:35:00,41.44,41.46,41.43,41.43,81964.0,35.1766,35.1936,35.1681,35.1681,81964.0
2018-09-27 10:40:00,41.43,41.45,41.4,41.4,76700.0,35.1681,35.1851,35.1426,35.1426,76700.0
2018-09-27 10:45:00,41.41,41.45,41.4,41.43,54608.0,35.1511,35.1851,35.1426,35.1681,54608.0
2018-09-27 10:50:00,41.43,41.45,41.4,41.43,43076.0,35.1681,35.1851,35.1426,35.1681,43076.0
2018-09-27 10:55:00,41.42,41.44,41.39,41.43,124284.0,35.1596,35.1766,35.1341,35.1681,124284.0
2018-09-27 11:00:00,41.43,41.47,41.41,41.46,56920.0,35.1681,35.202,35.1511,35.1936,56920.0
2018-09-27 11:05:00,41.44,41.49,41.43,41.45,52304.0,35.1766,35.219,35.1681,35.1851,52304.0
2018-09-27 11:10:00,41.45,41.49,41.45,41.49,40440.0,35.1851,35.219,35.1851,35.219,40440.0
2018-09-27 11:15:00,41.49,41.5,41.46,41.5,45064.0,35.219,35.2275,35.1936,35.2275,45064.0
2018-09-27 11:20:00,41.49,41.5,41.47,41.47,77568.0,35.219,35.2275,35.202,35.202,77568.0
2018-09-27 11:25:00,41.47,41.49,41.46,41.48,40916.0,35.202,35.219,35.1936,35.2105,40916.0
2018-09-27 11:30:00,41.47,41.49,41.46,41.48,35884.0,35.202,35.219,35.1936,35.2105,35884.0
2018-09-27 11:35:00,41.48,41.49,41.46,41.47,37588.0,35.2105,35.219,35.1936,35.202,37588.0
2018-09-27 11:40:00,41.47,41.48,41.45,41.47,39680.0,35.202,35.2105,35.1851,35.202,39680.0
2018-09-27 11:45:00,41.47,41.49,41.44,41.44,23840.0,35.202,35.219,35.1766,35.1766,23840.0
2018-09-27 11:50:00,41.44,41.45,41.41,41.43,41972.0,35.1766,35.1851,35.1511,35.1681,41972.0
2018-09-27 11:55:00,41.44,41.48,41.43,41.48,37520.0,35.1766,35.2105,35.1681,35.2105,37520.0
2018-09-27 12:00:00,41.48,41.56,41.48,41.56,90812.0,35.2105,35.2784,35.2105,35.2784,90812.0
2018-09-27 12:05:00,41.56,41.61,41.56,41.6,48036.0,35.2784,35.3209,35.2784,35.3124,48036.0
2018-09-27 12:10:00,41.6,41.63,41.55,41.59,180052.0,35.3124,35.3379,35.27,35.3039,180052.0
2018-09-27 12:15:00,41.58,41.64,41.56,41.64,56988.0,35.2954,35.3464,35.2784,35.3464,56988.0
2018-09-27 12:20:00,41.63,41.63,41.55,41.56,83860.0,35.3379,35.3379,35.27,35.2784,83860.0
2018-09-27 12:25:00,41.55,41.55,41.51,41.55,35272.0,35.27,35.27,35.236,35.27,35272.0
2018-09-27 12:30:00,41.55,41.59,41.55,41.58,40112.0,35.27,35.3039,35.27,35.2954,40112.0
2018-09-27 12:35:00,41.58,41.59,41.56,41.56,28960.0,35.2954,35.3039,35.2784,35.2784,28960.0
2018-09-27 12:40:00,41.55,41.58,41.55,41.57,37232.0,35.27,35.2954,35.27,35.2869,37232.0
2018-09-27 12:45:00,41.57,41.59,41.56,41.56,62192.0,35.2869,35.3039,35.2784,35.2784,62192.0
2018-09-27 12:50:00,41.56,41.58,41.55,41.56,46428.0,35.2784,35.2954,35.27,35.2784,46428.0
2018-09-27 12:55:00,41.57,41.59,41.57,41.58,51960.0,35.2869,35.3039,35.2869,35.2954,51960.0
2018-09-27 13:00:00,41.57,41.58,41.52,41.52,86680.0,35.2869,35.2954,35.2445,35.2445,86680.0
2018-09-27 13:05:00,41.53,41.54,41.48,41.49,34420.0,35.253,35.2615,35.2105,35.219,34420.0
2018-09-27 13:10:00,41.49,41.51,41.48,41.51,35992.0,35.219,35.236,35.2105,35.236,35992.0
2018-09-27 13:15:00,41.52,41.52,41.49,41.5,22100.0,35.2445,35.2445,35.219,35.2275,22100.0
2018-09-27 13:20:00,41.51,41.52,41.49,41.5,40380.0,35.236,35.2445,35.219,35.2275,40380.0
2018-09-27 13:25:00,41.5,41.51,41.47,41.48,38828.0,35.2275,35.236,35.202,35.2105,38828.0
2018-09-27 13:30:00,41.48,41.52,41.48,41.51,60052.0,35.2105,35.2445,35.2105,35.236,60052.0
2018-09-27 13:35:00,41.51,41.52,41.49,41.5,31896.0,35.236,35.2445,35.219,35.2275,31896.0
2018-09-27 13:40:00,41.5,41.51,41.48,41.49,35632.0,35.2275,35.236,35.2105,35.219,35632.0
2018-09-27 13:45:00,41.49,41.51,41.47,41.49,26996.0,35.219,35.236,35.202,35.219,26996.0
2018-09-27 13:50:00,41.5,41.52,41.49,41.5,27424.0,35.2275,35.2445,35.219,35.2275,27424.0
2018-09-27 13:55:00,41.5,41.5,41.45,41.47,34488.0,35.2275,35.2275,35.1851,35.202,34488.0
2018-09-27 14:00:00,41.46,41.46,41.43,41.45,48256.0,35.1936,35.1936,35.1681,35.1851,48256.0
2018-09-27 14:05:00,41.44,41.48,41.44,41.46,43164.0,35.1766,35.2105,35.1766,35.1936,43164.0
2018-09-27 14:10:00,41.46,41.48,41.45,41.48,37056.0,35.1936,35.2105,35.1851,35.2105,37056.0
2018-09-27 14:15:00,41.48,41.49,41.47,41.48,46896.0,35.2105,35.219,35.202,35.2105,46896.0
2018-09-27 14:20:00,41.48,41.5,41.48,41.49,36676.0,35.2105,35.2275,35.2105,35.219,36676.0
2018-09-27 14:25:00,41.49,41.49,41.46,41.47,58520.0,35.219,35.219,35.1936,35.202,58520.0
2018-09-27 14:30:00,41.48,41.48,41.46,41.47,71280.0,35.2105,35.2105,35.1936,35.202,71280.0
2018-09-27 14:35:00,41.48,41.48,41.46,41.46,47548.0,35.2105,35.2105,35.1936,35.1936,47548.0
2018-09-27 14:40:00,41.45,41.47,41.44,41.44,140844.0,35.1851,35.202,35.1766,35.1766,140844.0
2018-09-27 14:45:00,41.44,41.44,41.4,41.4,88928.0,35.1766,35.1766,35.1426,35.1426,88928.0
2018-09-27 14:50:00,41.4,41.44,41.39,41.43,105196.0,35.1426,35.1766,35.1341,35.1681,105196.0
2018-09-27 14:55:00,41.43,41.43,41.39,41.41,105528.0,35.1681,35.1681,35.1341,35.1511,105528.0
2018-09-27 15:00:00,41.41,41.42,41.38,41.38,46472.0,35.1511,35.1596,35.1256,35.1256,46472.0
2018-09-27 15:05:00,41.38,41.38,41.32,41.32,128588.0,35.1256,35.1256,35.0747,35.0747,128588.0
2018-09-27 15:10:00,41.32,41.36,41.3,41.31,64876.0,35.0747,35.1087,35.0577,35.0662,64876.0
2018-09-27 15:15:00,41.31,41.33,41.31,41.32,45320.0,35.0662,35.0832,35.0662,35.0747,45320.0
2018-09-27 15:20:00,41.31,41.35,41.31,41.33,51344.0,35.0662,35.1002,35.0662,35.0832,51344.0
2018-09-27 15:25:00,41.33,41.33,41.29,41.29,60244.0,35.0832,35.0832,35.0493,35.0493,60244.0
2018-09-27 15:30:00,41.29,41.32,41.28,41.32,245724.0,35.0493,35.0747,35.0408,35.0747,245724.0
2018-09-27 15:35:00,41.32,41.46,41.27,41.28,956832.0,35.0747,35.1936,35.0323,35.0408,956832.0
2018-09-27 15:40:00,41.29,41.46,41.27,41.3,735420.0,35.0493,35.1936,35.0323,35.0577,735420.0
2018-09-27 15:45:00,41.3,41.36,41.29,41.36,147264.0,35.0577,35.1087,35.0493,35.1087,147264.0
2018-09-27 15:50:00,41.35,41.4,41.35,41.4,168096.0,35.1002,35.1426,35.1002,35.1426,168096.0
2018-09-27 15:55:00,41.4,41.42,41.38,41.4,333332.0,35.1426,35.1596,35.1256,35.1426,333332.0
2018-09-28 09:30:00,41.52,41.7,41.52,41.69,107532.0,35.2445,35.3973,35.2445,35.3888,107532.0
2018-09-28 09:35:00,41.67,41.75,41.67,41.72,43876.0,35.3718,35.4397,35.3718,35.4143,43876.0
2018-09-28 09:40:00,41.7,41.72,41.61,41.61,70720.0,35.3973,35.4143,35.3209,35.3209,70720.0
2018-09-28 09:45:00,41.61,41.72,41.59,41.69,69144.0,35.3209,35.4143,35.3039,35.3888,69144.0
2018-09-28 09:50:00,41.68,41.73,41.68,41.7,44956.0,35.3803,35.4227,35.3803,35.3973,44956.0
2018-09-28 09:55:00,41.72,41.75,41.69,41.69,38348.0,35.4143,35.4397,35.3888,35.3888,38348.0
2018-09-28 10:00:00,41.67,41.71,41.67,41.69,26256.0,35.3718,35.4058,35.3718,35.3888,26256.0
2018-09-28 10:05:00,41.69,41.72,41.68,41.71,29260.0,35.3888,35.4143,35.3803,35.4058,29260.0
2018-09-28 10:10:00,41.7,41.75,41.7,41.74,37964.0,35.3973,35.4397,35.3973,35.4312,37964.0
2018-09-28 10:15:00,41.74,41.75,41.72,41.73,24836.0,35.4312,35.4397,35.4143,35.4227,24836.0
2018-09-28 10:20:00,41.73,41.76,41.72,41.72,57668.0,35.4227,35.4482,35.4143,35.4143,57668.0
2018-09-28 10:25:00,41.72,41.77,41.72,41.77,80228.0,35.4143,35.4567,35.4143,35.4567,80228.0
2018-09-28 10:30:00,41.77,41.87,41.77,41.86,60736.0,35.4567,35.5416,35.4567,35.5331,60736.0
2018-09-28 10:35:00,41.85,41.88,41.84,41.85,38080.0,35.5246,35.5501,35.5161,35.5246,38080.0
2018-09-28 10:40:00,41.84,41.85,41.83,41.84,10544.0,35.5161,35.5246,35.5076,35.5161,10544.0
2018-09-28 10:45:00,41.84,41.87,41.84,41.85,29276.0,35.5161,35.5416,35.5161,35.5246,29276.0
2018-09-28 10:50:00,41.85,41.89,41.85,41.85,61216.0,35.5246,35.5586,35.5246,35.5246,61216.0
2018-09-28 10:55:00,41.85,41.88,41.83,41.83,24928.0,35.5246,35.5501,35.5076,35.5076,24928.0
2018-09-28 11:00:00,41.84,41.86,41.82,41.84,34672.0,35.5161,35.5331,35.4991,35.5161,34672.0
2018-09-28 11:05:00,41.86,41.86,41.74,41.75,27664.0,35.5331,35.5331,35.4312,35.4397,27664.0
2018-09-28 11:10:00,41.74,41.76,41.68,41.71,23024.0,35.4312,35.4482,35.3803,35.4058,23024.0
2018-09-28 11:15:00,41.7,41.73,41.69,41.69,20404.0,35.3973,35.4227,35.3888,35.3888,20404.0
2018-09-28 11:20:00,41.7,41.72,41.69,41.71,35720.0,35.3973,35.4143,35.3888,35.4058,35720.0
2018-09-28 11:25:00,41.71,41.77,41.71,41.76,21876.0,35.4058,35.4567,35.4058,35.4482,21876.0
2018-09-28 11:30:00,41.77,41.79,41.75,41.78,12756.0,35.4567,35.4737,35.4397,35.4652,12756.0
2018-09-28 11:35:00,41.79,41.79,41.75,41.77,26680.0,35.4737,35.4737,35.4397,35.4567,26680.0
2018-09-28 11:40:00,41.77,41.79,41.75,41.77,10436.0,35.4567,35.4737,35.4397,35.4567,10436.0
2018-09-28 11:45:00,41.77,41.77,41.73,41.73,22304.0,35.4567,35.4567,35.4227,35.4227,22304.0
2018-09-28 11:50:00,41.73,41.74,41.71,41.73,16872.0,35.4227,35.4312,35.4058,35.4227,16872.0
2018-09-28 11:55:00,41.72,41.74,41.72,41.72,21872.0,35.4143,35.4312,35.4143,35.4143,21872.0
2018-09-28 12:00:00,41.73,41.74,41.72,41.74,25832.0,35.4227,35.4312,35.4143,35.4312,25832.0
2018-09-28 12:05:00,41.73,41.74,41.7,41.71,14328.0,35.4227,35.4312,35.3973,35.4058,14328.0
2018-09-28 12:10:00,41.7,41.7,41.66,41.68,19360.0,35.3973,35.3973,35.3633,35.3803,19360.0
2018-09-28 12:15:00,41.68,41.71,41.68,41.68,20412.0,35.3803,35.4058,35.3803,35.3803,20412.0
2018-09-28 12:20:00,41.69,41.74,41.68,41.72,31036.0,35.3888,35.4312,35.3803,35.4143,31036.0
2018-09-28 12:25:00,41.73,41.73,41.71,41.72,20096.0,35.4227,35.4227,35.4058,35.4143,20096.0
2018-09-28 12:30:00,41.73,41.73,41.68,41.69,24240.0,35.4227,35.4227,35.3803,35.3888,24240.0
2018-09-28 12:35:00,41.69,41.71,41.67,41.68,29204.0,35.3888,35.4058,35.3718,35.3803,29204.0
2018-09-28 12:40:00,41.68,41.71,41.67,41.7,29360.0,35.3803,35.4058,35.3718,35.3973,29360.0
2018-09-28 12:45:00,41.7,41.74,41.7,41.72,52320.0,35.3973,35.4312,35.3973,35.4143,52320.0
2018-09-28 12:50:00,41.72,41.72,41.69,41.7,22620.0,35.4143,35.4143,35.3888,35.3973,22620.0
2018-09-28 12:55:00,41.7,41.72,41.7,41.71,14600.0,35.3973,35.4143,35.3973,35.4058,14600.0
2018-09-28 13:00:00,41.7,41.73,41.69,41.72,14064.0,35.3973,35.4227,35.3888,35.4143,14064.0
2018-09-28 13:05:00,41.72,41.76,41.72,41.74,30580.0,35.4143,35.4482,35.4143,35.4312,30580.0
2018-09-28 13:10:00,41.76,41.76,41.74,41.75,25804.0,35.4482,35.4482,35.4312,35.4397,25804.0
2018-09-28 13:15:00,41.75,41.76,41.74,41.76,21328.0,35.4397,35.4482,35.4312,35.4482,21328.0
2018-09-28 13:20:00,41.75,41.76,41.74,41.75,27376.0,35.4397,35.4482,35.4312,35.4397,27376.0
2018-09-28 13:25:00,41.75,41.78,41.74,41.77,45796.0,35.4397,35.4652,35.4312,35.4567,45796.0
2018-09-28 13:30:00,41.77,41.79,41.76,41.77,14824.0,35.4567,35.4737,35.4482,35.4567,14824.0
2018-09-28 13:35:00,41.77,41.79,41.76,41.79,11068.0,35.4567,35.4737,35.4482,35.4737,11068.0
2018-09-28 13:40:00,41.79,41.81,41.77,41.81,22920.0,35.4737,35.4907,35.4567,35.4907,22920.0
2018-09-28 13:45:00,41.8,41.8,41.78,41.79,18356.0,35.4822,35.4822,35.4652,35.4737,18356.0
2018-09-28 13:50:00,41.79,41.8,41.77,41.79,16164.0,35.4737,35.4822,35.4567,35.4737,16164.0
2018-09-28 13:55:00,41.8,41.81,41.79,41.8,51728.0,35.4822,35.4907,35.4737,35.4822,51728.0
2018-09-28 14:00:00,41.8,41.81,41.76,41.78,50500.0,35.4822,35.4907,35.4482,35.4652,50500.0
2018-09-28 14:05:00,41.78,41.8,41.77,41.79,28612.0,35.4652,35.4822,35.4567,35.4737,28612.0
2018-09-28 14:10:00,41.78,41.78,41.76,41.77,50048.0,35.4652,35.4652,35.4482,35.4567,50048.0
2018-09-28 14:15:00,41.77,41.79,41.77,41.79,23048.0,35.4567,35.4737,35.4567,35.4737,23048.0
2018-09-28 14:20:00,41.79,41.79,41.77,41.78,19032.0,35.4737,35.4737,35.4567,35.4652,19032.0
2018-09-28 14:25:00,41.77,41.77,41.74,41.76,29676.0,35.4567,35.4567,35.4312,35.4482,29676.0
2018-09-28 14:30:00,41.77,41.77,41.76,41.77,17008.0,35.4567,35.4567,35.4482,35.4567,17008.0
2018-09-28 14:35:00,41.77,41.79,41.77,41.79,23960.0,35.4567,35.4737,35.4567,35.4737,23960.0
2018-09-28 14:40:00,41.79,41.8,41.79,41.8,25608.0,35.4737,35.4822,35.4737,35.4822,25608.0
2018-09-28 14:45:00,41.8,41.8,41.79,41.79,18048.0,35.4822,35.4822,35.4737,35.4737,18048.0
2018-09-28 14:50:00,41.79,41.79,41.77,41.78,26288.0,35.4737,35.4737,35.4567,35.4652,26288.0
2018-09-28 14:55:00,41.77,41.79,41.76,41.79,44096.0,35.4567,35.4737,35.4482,35.4737,44096.0
2018-09-28 15:00:00,41.79,41.79,41.77,41.78,30820.0,35.4737,35.4737,35.4567,35.4652,30820.0
2018-09-28 15:05:00,41.78,41.8,41.78,41.79,25132.0,35.4652,35.4822,35.4652,35.4737,25132.0
2018-09-28 15:10:00,41.8,41.82,41.79,41.82,45460.0,35.4822,35.4991,35.4737,35.4991,45460.0
2018-09-28 15:15:00,41.82,41.86,41.81,41.84,48248.0,35.4991,35.5331,35.4907,35.5161,48248.0
2018-09-28 15:20:00,41.85,41.87,41.83,41.86,54840.0,35.5246,35.5416,35.5076,35.5331,54840.0
2018-09-28 15:25:00,41.85,41.86,41.82,41.82,39688.0,35.5246,35.5331,35.4991,35.4991,39688.0
2018-09-28 15:30:00,41.82,41.86,41.82,41.85,58424.0,35.4991,35.5331,35.4991,35.5246,58424.0
2018-09-28 15:35:00,41.85,41.86,41.8,41.8,59608.0,35.5246,35.5331,35.4822,35.4822,59608.0
2018-09-28 15:40:00,41.8,41.84,41.8,41.83,87004.0,35.4822,35.5161,35.4822,35.5076,87004.0
2018-09-28 15:45:00,41.84,41.89,41.83,41.88,171572.0,35.5161,35.5586,35.5076,35.5501,171572.0
2018-09-28 15:50:00,41.89,41.9,41.86,41.86,192884.0,35.5586,35.5671,35.5331,35.5331,192884.0
2018-09-28 15:55:00,41.86,41.91,41.85,41.9,645772.0,35.5331,35.5755,35.5246,35.5671,645772.0
2018-10-01 09:30:00,41.85,41.85,41.69,41.82,127244.0,35.5246,35.5246,35.3888,35.4991,127244.0
2018-10-01 09:35:00,41.81,41.81,41.67,41.68,41252.0,35.4907,35.4907,35.3718,35.3803,41252.0
2018-10-01 09:40:00,41.7,41.73,41.63,41.7,41628.0,35.3973,35.4227,35.3379,35.3973,41628.0
2018-10-01 09:45:00,41.69,41.7,41.59,41.61,49140.0,35.3888,35.3973,35.3039,35.3209,49140.0
2018-10-01 09:50:00,41.62,41.64,41.58,41.58,31520.0,35.3294,35.3464,35.2954,35.2954,31520.0
2018-10-01 09:55:00,41.59,41.69,41.58,41.62,42720.0,35.3039,35.3888,35.2954,35.3294,42720.0
2018-10-01 10:00:00,41.61,41.72,41.61,41.69,32380.0,35.3209,35.4143,35.3209,35.3888,32380.0
2018-10-01 10:05:00,41.69,41.74,41.68,41.7,25108.0,35.3888,35.4312,35.3803,35.3973,25108.0
2018-10-01 10:10:00,41.71,41.73,41.68,41.72,32116.0,35.4058,35.4227,35.3803,35.4143,32116.0
2018-10-01 10:15:00,41.7,41.74,41.7,41.71,25644.0,35.3973,35.4312,35.3973,35.4058,25644.0
2018-10-01 10:20:00,41.69,41.71,41.65,41.67,29200.0,35.3888,35.4058,35.3548,35.3718,29200.0
2018-10-01 10:25:00,41.7,41.72,41.69,41.7,44688.0,35.3973,35.4143,35.3888,35.3973,44688.0
2018-10-01 10:30:00,41.71,41.79,41.7,41.76,52620.0,35.4058,35.4737,35.3973,35.4482,52620.0
2018-10-01 10:35:00,41.77,41.79,41.76,41.76,27668.0,35.4567,35.4737,35.4482,35.4482,27668.0
2018-10-01 10:40:00,41.77,41.79,41.74,41.79,45660.0,35.4567,35.4737,35.4312,35.4737,45660.0
2018-10-01 10:45:00,41.81,41.81,41.77,41.78,34916.0,35.4907,35.4907,35.4567,35.4652,34916.0
2018-10-01 10:50:00,41.78,41.79,41.74,41.75,45320.0,35.4652,35.4737,35.4312,35.4397,45320.0
2018-10-01 10:55:00,41.76,41.77,41.72,41.73,20000.0,35.4482,35.4567,35.4143,35.4227,20000.0
2018-10-01 11:00:00,41.74,41.75,41.71,41.71,13736.0,35.4312,35.4397,35.4058,35.4058,13736.0
2018-10-01 11:05:00,41.71,41.73,41.7,41.71,27928.0,35.4058,35.4227,35.3973,35.4058,27928.0
2018-10-01 11:10:00,41.71,41.73,41.71,41.73,14152.0,35.4058,35.4227,35.4058,35.4227,14152.0
2018-10-01 11:15:00,41.73,41.78,41.72,41.77,29340.0,35.4227,35.4652,35.4143,35.4567,29340.0
2018-10-01 11:20:00,41.76,41.77,41.73,41.73,42880.0,35.4482,35.4567,35.4227,35.4227,42880.0
2018-10-01 11:25:00,41.74,41.74,41.71,41.71,28792.0,35.4312,35.4312,35.4058,35.4058,28792.0
2018-10-01 11:30:00,41.72,41.73,41.7,41.73,44528.0,35.4143,35.4227,35.3973,35.4227,44528.0
2018-10-01 11:35:00,41.73,41.75,41.71,41.73,31736.0,35.4227,35.4397,35.4058,35.4227,31736.0
2018-10-01 11:40:00,41.73,41.78,41.73,41.76,34212.0,35.4227,35.4652,35.4227,35.4482,34212.0
2018-10-01 11:45:00,41.76,41.78,41.76,41.76,25556.0,35.4482,35.4652,35.4482,35.4482,25556.0
2018-10-01 11:50:00,41.76,41.78,41.74,41.78,32180.0,35.4482,35.4652,35.4312,35.4652,32180.0
2018-10-01 11:55:00,41.77,41.78,41.73,41.75,22956.0,35.4567,35.4652,35.4227,35.4397,22956.0
2018-10-01 12:00:00,41.75,41.76,41.71,41.72,31752.0,35.4397,35.4482,35.4058,35.4143,31752.0
2018-10-01 12:05:00,41.73,41.73,41.71,41.73,14688.0,35.4227,35.4227,35.4058,35.4227,14688.0
2018-10-01 12:10:00,41.73,41.74,41.7,41.71,23368.0,35.4227,35.4312,35.3973,35.4058,23368.0
2018-10-01 12:15:00,41.72,41.73,41.7,41.73,26096.0,35.4143,35.4227,35.3973,35.4227,26096.0
2018-10-01 12:20:00,41.72,41.74,41.68,41.68,44836.0,35.4143,35.4312,35.3803,35.3803,44836.0
2018-10-01 12:25:00,41.68,41.7,41.67,41.7,20380.0,35.3803,35.3973,35.3718,35.3973,20380.0
2018-10-01 12:30:00,41.69,41.71,41.69,41.71,17920.0,35.3888,35.4058,35.3888,35.4058,17920.0
2018-10-01 12:35:00,41.71,41.73,41.7,41.72,113476.0,35.4058,35.4227,35.3973,35.4143,113476.0
2018-10-01 12:40:00,41.72,41.73,41.7,41.72,28696.0,35.4143,35.4227,35.3973,35.4143,28696.0
2018-10-01 12:45:00,41.71,41.73,41.71,41.72,25192.0,35.4058,35.4227,35.4058,35.4143,25192.0
2018-10-01 12:50:00,41.71,41.75,41.71,41.75,17892.0,35.4058,35.4397,35.4058,35.4397,17892.0
2018-10-01 12:55:00,41.75,41.78,41.74,41.78,12428.0,35.4397,35.4652,35.4312,35.4652,12428.0
2018-10-01 13:00:00,41.78,41.78,41.72,41.75,27532.0,35.4652,35.4652,35.4143,35.4397,27532.0
2018-10-01 13:05:00,41.74,41.77,41.74,41.76,13392.0,35.4312,35.4567,35.4312,35.4482,13392.0
2018-10-01 13:10:00,41.75,41.77,41.75,41.76,25520.0,35.4397,35.4567,35.4397,35.4482,25520.0
2018-10-01 13:15:00,41.76,41.79,41.76,41.79,22232.0,35.4482,35.4737,35.4482,35.4737,22232.0
2018-10-01 13:20:00,41.79,41.8,41.78,41.8,27348.0,35.4737,35.4822,35.4652,35.4822,27348.0
2018-10-01 13:25:00,41.8,41.8,41.78,41.78,16148.0,35.4822,35.4822,35.4652,35.4652,16148.0
2018-10-01 13:30:00,41.79,41.8,41.78,41.8,14856.0,35.4737,35.4822,35.4652,35.4822,14856.0
2018-10-01 13:35:00,41.81,41.84,41.8,41.83,28232.0,35.4907,35.5161,35.4822,35.5076,28232.0
2018-10-01 13:40:00,41.83,41.83,41.81,41.81,20420.0,35.5076,35.5076,35.4907,35.4907,20420.0
2018-10-01 13:45:00,41.81,41.84,41.81,41.84,17856.0,35.4907,35.5161,35.4907,35.5161,17856.0
2018-10-01 13:50:00,41.84,41.84,41.81,41.81,24524.0,35.5161,35.5161,35.4907,35.4907,24524.0
2018-10-01 13:55:00,41.81,41.81,41.76,41.77,53872.0,35.4907,35.4907,35.4482,35.4567,53872.0
2018-10-01 14:00:00,41.77,41.79,41.76,41.79,37720.0,35.4567,35.4737,35.4482,35.4737,37720.0
2018-10-01 14:05:00,41.79,41.82,41.79,41.81,19332.0,35.4737,35.4991,35.4737,35.4907,19332.0
2018-10-01 14:10:00,41.82,41.83,41.81,41.83,27248.0,35.4991,35.5076,35.4907,35.5076,27248.0
2018-10-01 14:15:00,41.83,41.83,41.8,41.81,29676.0,35.5076,35.5076,35.4822,35.4907,29676.0
2018-10-01 14:20:00,41.81,41.81,41.79,41.8,16044.0,35.4907,35.4907,35.4737,35.4822,16044.0
2018-10-01 14:25:00,41.8,41.83,41.8,41.82,20404.0,35.4822,35.5076,35.4822,35.4991,20404.0
2018-10-01 14:30:00,41.82,41.84,41.81,41.83,33372.0,35.4991,35.5161,35.4907,35.5076,33372.0
2018-10-01 14:35:00,41.82,41.83,41.8,41.8,40640.0,35.4991,35.5076,35.4822,35.4822,40640.0
2018-10-01 14:40:00,41.8,41.81,41.8,41.8,26948.0,35.4822,35.4907,35.4822,35.4822,26948.0
2018-10-01 14:45:00,41.8,41.81,41.79,41.81,38232.0,35.4822,35.4907,35.4737,35.4907,38232.0
2018-10-01 14:50:00,41.81,41.82,41.79,41.81,33980.0,35.4907,35.4991,35.4737,35.4907,33980.0
2018-10-01 14:55:00,41.82,41.82,41.8,41.81,32036.0,35.4991,35.4991,35.4822,35.4907,32036.0
2018-10-01 15:00:00,41.8,41.8,41.76,41.77,40104.0,35.4822,35.4822,35.4482,35.4567,40104.0
2018-10-01 15:05:00,41.77,41.78,41.76,41.76,25064.0,35.4567,35.4652,35.4482,35.4482,25064.0
2018-10-01 15:10:00,41.77,41.78,41.76,41.76,44152.0,35.4567,35.4652,35.4482,35.4482,44152.0
2018-10-01 15:15:00,41.75,41.78,41.75,41.78,28692.0,35.4397,35.4652,35.4397,35.4652,28692.0
2018-10-01 15:20:00,41.78,41.78,41.76,41.77,41124.0,35.4652,35.4652,35.4482,35.4567,41124.0
2018-10-01 15:25:00,41.77,41.8,41.75,41.78,55756.0,35.4567,35.4822,35.4397,35.4652,55756.0
2018-10-01 15:30:00,41.77,41.78,41.74,41.77,64592.0,35.4567,35.4652,35.4312,35.4567,64592.0
2018-10-01 15:35:00,41.76,41.76,41.74,41.74,51728.0,35.4482,35.4482,35.4312,35.4312,51728.0
2018-10-01 15:40:00,41.75,41.75,41.7,41.7,69836.0,35.4397,35.4397,35.3973,35.3973,69836.0
2018-10-01 15:45:00,41.69,41.75,41.69,41.74,79276.0,35.3888,35.4397,35.3888,35.4312,79276.0
2018-10-01 15:50:00,41.74,41.77,41.73,41.76,111712.0,35.4312,35.4567,35.4227,35.4482,111712.0
2018-10-01 15:55:00,41.76,41.81,41.73,41.76,338608.0,35.4482,35.4907,35.4227,35.4482,338608.0
2018-10-02 09:30:00,41.91,42.09,41.88,41.99,109032.0,35.5755,35.7283,35.5501,35.6435,109032.0
2018-10-02 09:35:00,41.99,42.07,41.93,42.07,58900.0,35.6435,35.7114,35.5925,35.7114,58900.0
2018-10-02 09:40:00,42.06,42.19,42.06,42.19,96076.0,35.7029,35.8132,35.7029,35.8132,96076.0
2018-10-02 09:45:00,42.2,42.21,42.12,42.16,110744.0,35.8217,35.8302,35.7538,35.7878,110744.0
2018-10-02 09:50:00,42.15,42.16,42.1,42.1,53696.0,35.7793,35.7878,35.7368,35.7368,53696.0
2018-10-02 09:55:00,42.09,42.13,42.07,42.1,52872.0,35.7283,35.7623,35.7114,35.7368,52872.0
2018-10-02 10:00:00,42.1,42.2,42.1,42.18,45480.0,35.7368,35.8217,35.7368,35.8047,45480.0
2018-10-02 10:05:00,42.19,42.27,42.19,42.26,64744.0,35.8132,35.8811,35.8132,35.8726,64744.0
2018-10-02 10:10:00,42.26,42.26,42.23,42.25,48356.0,35.8726,35.8726,35.8472,35.8642,48356.0
2018-10-02 10:15:00,42.24,42.25,42.2,42.21,28900.0,35.8557,35.8642,35.8217,35.8302,28900.0
2018-10-02 10:20:00,42.2,42.2,42.14,42.14,143656.0,35.8217,35.8217,35.7708,35.7708,143656.0
2018-10-02 10:25:00,42.14,42.23,42.13,42.22,23564.0,35.7708,35.8472,35.7623,35.8387,23564.0
2018-10-02 10:30:00,42.22,42.24,42.18,42.21,46816.0,35.8387,35.8557,35.8047,35.8302,46816.0
2018-10-02 10:35:00,42.21,42.25,42.2,42.22,27496.0,35.8302,35.8642,35.8217,35.8387,27496.0
2018-10-02 10:40:00,42.22,42.26,42.22,42.22,13180.0,35.8387,35.8726,35.8387,35.8387,13180.0
2018-10-02 10:45:00,42.21,42.25,42.2,42.25,17252.0,35.8302,35.8642,35.8217,35.8642,17252.0
2018-10-02 10:50:00,42.24,42.25,42.2,42.22,31956.0,35.8557,35.8642,35.8217,35.8387,31956.0
2018-10-02 10:55:00,42.21,42.25,42.2,42.22,40960.0,35.8302,35.8642,35.8217,35.8387,40960.0
2018-10-02 11:00:00,42.22,42.27,42.21,42.21,40396.0,35.8387,35.8811,35.8302,35.8302,40396.0
2018-10-02 11:05:00,42.21,42.21,42.18,42.2,28820.0,35.8302,35.8302,35.8047,35.8217,28820.0
2018-10-02 11:10:00,42.2,42.2,42.17,42.17,18176.0,35.8217,35.8217,35.7962,35.7962,18176.0
2018-10-02 11:15:00,42.17,42.19,42.15,42.19,24948.0,35.7962,35.8132,35.7793,35.8132,24948.0
2018-10-02 11:20:00,42.19,42.22,42.18,42.2,44220.0,35.8132,35.8387,35.8047,35.8217,44220.0
2018-10-02 11:25:00,42.2,42.2,42.14,42.16,43944.0,35.8217,35.8217,35.7708,35.7878,43944.0
2018-10-02 11:30:00,42.16,42.19,42.15,42.19,23956.0,35.7878,35.8132,35.7793,35.8132,23956.0
2018-10-02 11:35:00,42.18,42.22,42.18,42.21,16372.0,35.8047,35.8387,35.8047,35.8302,16372.0
2018-10-02 11:40:00,42.23,42.23,42.19,42.2,23796.0,35.8472,35.8472,35.8132,35.8217,23796.0
2018-10-02 11:45:00,42.2,42.25,42.18,42.25,22984.0,35.8217,35.8642,35.8047,35.8642,22984.0
2018-10-02 11:50:00,42.25,42.31,42.25,42.3,20832.0,35.8642,35.9151,35.8642,35.9066,20832.0
2018-10-02 11:55:00,42.31,42.33,42.3,42.31,25044.0,35.9151,35.9321,35.9066,35.9151,25044.0
2018-10-02 12:00:00,42.32,42.4,42.31,42.4,49652.0,35.9236,35.9915,35.9151,35.9915,49652.0
2018-10-02 12:05:00,42.39,42.41,42.37,42.37,43672.0,35.983,36.0,35.966,35.966,43672.0
2018-10-02 12:10:00,42.35,42.4,42.35,42.4,29092.0,35.949,35.9915,35.949,35.9915,29092.0
2018-10-02 12:15:00,42.4,42.4,42.35,42.35,42556.0,35.9915,35.9915,35.949,35.949,42556.0
2018-10-02 12:20:00,42.35,42.35,42.33,42.33,16800.0,35.949,35.949,35.9321,35.9321,16800.0
2018-10-02 12:25:00,42.33,42.36,42.33,42.33,36660.0,35.9321,35.9575,35.9321,35.9321,36660.0
2018-10-02 12:30:00,42.33,42.35,42.32,42.34,46264.0,35.9321,35.949,35.9236,35.9406,46264.0
2018-10-02 12:35:00,42.34,42.37,42.34,42.37,78328.0,35.9406,35.966,35.9406,35.966,78328.0
2018-10-02 12:40:00,42.37,42.37,42.34,42.35,17724.0,35.966,35.966,35.9406,35.949,17724.0
2018-10-02 12:45:00,42.34,42.35,42.31,42.32,29720.0,35.9406,35.949,35.9151,35.9236,29720.0
2018-10-02 12:50:00,42.31,42.33,42.3,42.31,21408.0,35.9151,35.9321,35.9066,35.9151,21408.0
2018-10-02 12:55:00,42.3,42.37,42.29,42.37,50824.0,35.9066,35.966,35.8981,35.966,50824.0
2018-10-02 13:00:00,42.36,42.37,42.33,42.35,31516.0,35.9575,35.966,35.9321,35.949,31516.0
2018-10-02 13:05:00,42.34,42.37,42.34,42.36,23804.0,35.9406,35.966,35.9406,35.9575,23804.0
2018-10-02 13:10:00,42.36,42.37,42.35,42.36,18092.0,35.9575,35.966,35.949,35.9575,18092.0
2018-10-02 13:15:00,42.35,42.37,42.35,42.37,17380.0,35.949,35.966,35.949,35.966,17380.0
2018-10-02 13:20:00,42.37,42.41,42.37,42.4,41860.0,35.966,36.0,35.966,35.9915,41860.0
2018-10-02 13:25:00,42.4,42.42,42.4,42.41,18476.0,35.9915,36.0085,35.9915,36.0,18476.0
2018-10-02 13:30:00,42.41,42.43,42.4,42.42,37712.0,36.0,36.0169,35.9915,36.0085,37712.0
2018-10-02 13:35:00,42.42,42.44,42.42,42.43,18600.0,36.0085,36.0254,36.0085,36.0169,18600.0
2018-10-02 13:40:00,42.43,42.43,42.41,42.43,18960.0,36.0169,36.0169,36.0,36.0169,18960.0
2018-10-02 13:45:00,42.43,42.44,42.42,42.42,29236.0,36.0169,36.0254,36.0085,36.0085,29236.0
2018-10-02 13:50:00,42.41,42.41,42.38,42.38,30364.0,36.0,36.0,35.9745,35.9745,30364.0
2018-10-02 13:55:00,42.37,42.41,42.37,42.41,29644.0,35.966,36.0,35.966,36.0,29644.0
2018-10-02 14:00:00,42.41,42.41,42.38,42.41,26244.0,36.0,36.0,35.9745,36.0,26244.0
2018-10-02 14:05:00,42.4,42.41,42.39,42.39,16840.0,35.9915,36.0,35.983,35.983,16840.0
2018-10-02 14:10:00,42.39,42.39,42.36,42.39,56736.0,35.983,35.983,35.9575,35.983,56736.0
2018-10-02 14:15:00,42.39,42.39,42.36,42.39,37464.0,35.983,35.983,35.9575,35.983,37464.0
2018-10-02 14:20:00,42.4,42.41,42.39,42.41,19708.0,35.9915,36.0,35.983,36.0,19708.0
2018-10-02 14:25:00,42.4,42.41,42.38,42.4,29984.0,35.9915,36.0,35.9745,35.9915,29984.0
2018-10-02 14:30:00,42.4,42.41,42.37,42.37,41608.0,35.9915,36.0,35.966,35.966,41608.0
2018-10-02 14:35:00,42.38,42.38,42.37,42.38,15632.0,35.9745,35.9745,35.966,35.9745,15632.0
2018-10-02 14:40:00,42.38,42.38,42.36,42.37,25248.0,35.9745,35.9745,35.9575,35.966,25248.0
2018-10-02 14:45:00,42.37,42.39,42.36,42.38,24344.0,35.966,35.983,35.9575,35.9745,24344.0
2018-10-02 14:50:00,42.38,42.41,42.38,42.4,29952.0,35.9745,36.0,35.9745,35.9915,29952.0
2018-10-02 14:55:00,42.4,42.4,42.38,42.39,18996.0,35.9915,35.9915,35.9745,35.983,18996.0
2018-10-02 15:00:00,42.39,42.39,42.37,42.38,53260.0,35.983,35.983,35.966,35.9745,53260.0
2018-10-02 15:05:00,42.38,42.41,42.37,42.41,50936.0,35.9745,36.0,35.966,36.0,50936.0
2018-10-02 15:10:00,42.41,42.41,42.4,42.41,33108.0,36.0,36.0,35.9915,36.0,33108.0
2018-10-02 15:15:00,42.41,42.42,42.37,42.37,41452.0,36.0,36.0085,35.966,35.966,41452.0
2018-10-02 15:20:00,42.37,42.37,42.35,42.35,42620.0,35.966,35.966,35.949,35.949,42620.0
2018-10-02 15:25:00,42.34,42.35,42.33,42.35,45332.0,35.9406,35.949,35.9321,35.949,45332.0
2018-10-02 15:30:00,42.35,42.36,42.33,42.35,43704.0,35.949,35.9575,35.9321,35.949,43704.0
2018-10-02 15:35:00,42.35,42.35,42.33,42.34,46852.0,35.949,35.949,35.9321,35.9406,46852.0
2018-10-02 15:40:00,42.34,42.38,42.34,42.35,40900.0,35.9406,35.9745,35.9406,35.949,40900.0
2018-10-02 15:45:00,42.35,42.37,42.35,42.37,71784.0,35.949,35.966,35.949,35.966,71784.0
2018-10-02 15:50:00,42.37,42.38,42.35,42.36,137000.0,35.966,35.9745,35.949,35.9575,137000.0
2018-10-02 15:55:00,42.35,42.39,42.33,42.33,327644.0,35.949,35.983,35.9321,35.9321,327644.0
2018-10-03 09:30:00,42.24,42.34,42.22,42.22,104832.0,35.8557,35.9406,35.8387,35.8387,104832.0
2018-10-03 09:35:00,42.24,42.44,42.22,42.44,78580.0,35.8557,36.0254,35.8387,36.0254,78580.0
2018-10-03 09:40:00,42.45,42.53,42.4,42.53,82672.0,36.0339,36.1018,35.9915,36.1018,82672.0
2018-10-03 09:45:00,42.53,42.69,42.51,42.67,330112.0,36.1018,36.2377,36.0849,36.2207,330112.0
2018-10-03 09:50:00,42.67,42.68,42.53,42.61,73964.0,36.2207,36.2292,36.1018,36.1697,73964.0
2018-10-03 09:55:00,42.61,42.77,42.6,42.77,121052.0,36.1697,36.3056,36.1613,36.3056,121052.0
2018-10-03 10:00:00,42.77,42.77,42.64,42.65,147504.0,36.3056,36.3056,36.1952,36.2037,147504.0
2018-10-03 10:05:00,42.65,42.68,42.61,42.65,79364.0,36.2037,36.2292,36.1697,36.2037,79364.0
2018-10-03 10:10:00,42.63,42.67,42.6,42.67,58472.0,36.1867,36.2207,36.1613,36.2207,58472.0
2018-10-03 10:15:00,42.67,42.68,42.56,42.56,22784.0,36.2207,36.2292,36.1273,36.1273,22784.0
2018-10-03 10:20:00,42.58,42.63,42.56,42.61,37116.0,36.1443,36.1867,36.1273,36.1697,37116.0
2018-10-03 10:25:00,42.63,42.63,42.55,42.56,42396.0,36.1867,36.1867,36.1188,36.1273,42396.0
2018-10-03 10:30:00,42.57,42.57,42.52,42.52,76816.0,36.1358,36.1358,36.0933,36.0933,76816.0
2018-10-03 10:35:00,42.53,42.54,42.47,42.51,65532.0,36.1018,36.1103,36.0509,36.0849,65532.0
2018-10-03 10:40:00,42.51,42.59,42.49,42.59,32904.0,36.0849,36.1528,36.0679,36.1528,32904.0
2018-10-03 10:45:00,42.59,42.64,42.58,42.6,38872.0,36.1528,36.1952,36.1443,36.1613,38872.0
2018-10-03 10:50:00,42.61,42.64,42.6,42.6,43016.0,36.1697,36.1952,36.1613,36.1613,43016.0
2018-10-03 10:55:00,42.59,42.62,42.54,42.56,104260.0,36.1528,36.1782,36.1103,36.1273,104260.0
2018-10-03 11:00:00,42.56,42.56,42.54,42.55,45116.0,36.1273,36.1273,36.1103,36.1188,45116.0
2018-10-03 11:05:00,42.54,42.55,42.49,42.52,55464.0,36.1103,36.1188,36.0679,36.0933,55464.0
2018-10-03 11:10:00,42.52,42.53,42.48,42.51,42836.0,36.0933,36.1018,36.0594,36.0849,42836.0
2018-10-03 11:15:00,42.51,42.54,42.49,42.49,58428.0,36.0849,36.1103,36.0679,36.0679,58428.0
2018-10-03 11:20:00,42.49,42.49,42.45,42.46,31348.0,36.0679,36.0679,36.0339,36.0424,31348.0
2018-10-03 11:25:00,42.45,42.48,42.36,42.36,125536.0,36.0339,36.0594,35.9575,35.9575,125536.0
2018-10-03 11:30:00,42.37,42.38,42.31,42.32,150664.0,35.966,35.9745,35.9151,35.9236,150664.0
2018-10-03 11:35:00,42.31,42.31,42.22,42.27,51580.0,35.9151,35.9151,35.8387,35.8811,51580.0
2018-10-03 11:40:00,42.27,42.29,42.26,42.27,68740.0,35.8811,35.8981,35.8726,35.8811,68740.0
2018-10-03 11:45:00,42.26,42.27,42.23,42.23,53864.0,35.8726,35.8811,35.8472,35.8472,53864.0
2018-10-03 11:50:00,42.24,42.27,42.23,42.27,83116.0,35.8557,35.8811,35.8472,35.8811,83116.0
2018-10-03 11:55:00,42.26,42.27,42.19,42.2,67356.0,35.8726,35.8811,35.8132,35.8217,67356.0
2018-10-03 12:00:00,42.2,42.21,42.12,42.12,46780.0,35.8217,35.8302,35.7538,35.7538,46780.0
2018-10-03 12:05:00,42.11,42.15,42.11,42.12,30716.0,35.7453,35.7793,35.7453,35.7538,30716.0
2018-10-03 12:10:00,42.11,42.15,42.09,42.13,37552.0,35.7453,35.7793,35.7283,35.7623,37552.0
2018-10-03 12:15:00,42.15,42.2,42.13,42.2,31552.0,35.7793,35.8217,35.7623,35.8217,31552.0
2018-10-03 12:20:00,42.2,42.2,42.12,42.13,27280.0,35.8217,35.8217,35.7538,35.7623,27280.0
2018-10-03 12:25:00,42.14,42.14,42.09,42.09,23464.0,35.7708,35.7708,35.7283,35.7283,23464.0
2018-10-03 12:30:00,42.09,42.13,42.09,42.1,29292.0,35.7283,35.7623,35.7283,35.7368,29292.0
2018-10-03 12:35:00,42.11,42.12,42.07,42.1,33180.0,35.7453,35.7538,35.7114,35.7368,33180.0
2018-10-03 12:40:00,42.1,42.1,42.06,42.06,50576.0,35.7368,35.7368,35.7029,35.7029,50576.0
2018-10-03 12:45:00,42.06,42.06,42.01,42.02,28036.0,35.7029,35.7029,35.6604,35.6689,28036.0
2018-10-03 12:50:00,42.03,42.04,41.99,42.0,35316.0,35.6774,35.6859,35.6435,35.6519,35316.0
2018-10-03 12:55:00,42.01,42.07,42.0,42.06,101336.0,35.6604,35.7114,35.6519,35.7029,101336.0
2018-10-03 13:00:00,42.06,42.06,41.95,41.95,96656.0,35.7029,35.7029,35.6095,35.6095,96656.0
2018-10-03 13:05:00,41.94,42.0,41.94,41.98,79868.0,35.601,35.6519,35.601,35.635,79868.0
2018-10-03 13:10:00,41.97,42.04,41.97,41.99,35564.0,35.6265,35.6859,35.6265,35.6435,35564.0
2018-10-03 13:15:00,41.99,42.0,41.97,42.0,22380.0,35.6435,35.6519,35.6265,35.6519,22380.0
2018-10-03 13:20:00,42.0,42.03,41.99,42.02,29284.0,35.6519,35.6774,35.6435,35.6689,29284.0
2018-10-03 13:25:00,42.01,42.03,41.98,41.98,36280.0,35.6604,35.6774,35.635,35.635,36280.0
2018-10-03 13:30:00,41.98,41.99,41.96,41.96,40316.0,35.635,35.6435,35.618,35.618,40316.0
2018-10-03 13:35:00,41.97,41.97,41.94,41.94,52256.0,35.6265,35.6265,35.601,35.601,52256.0
2018-10-03 13:40:00,41.94,41.98,41.94,41.96,25912.0,35.601,35.635,35.601,35.618,25912.0
2018-10-03 13:45:00,41.96,41.99,41.96,41.98,26344.0,35.618,35.6435,35.618,35.635,26344.0
2018-10-03 13:50:00,41.98,42.02,41.98,42.01,37164.0,35.635,35.6689,35.635,35.6604,37164.0
2018-10-03 13:55:00,42.02,42.02,41.97,41.97,45200.0,35.6689,35.6689,35.6265,35.6265,45200.0
2018-10-03 14:00:00,41.97,42.0,41.94,41.99,42788.0,35.6265,35.6519,35.601,35.6435,42788.0
2018-10-03 14:05:00,41.98,41.99,41.96,41.96,37236.0,35.635,35.6435,35.618,35.618,37236.0
2018-10-03 14:10:00,41.96,41.98,41.96,41.96,40520.0,35.618,35.635,35.618,35.618,40520.0
2018-10-03 14:15:00,41.97,41.99,41.93,41.93,43212.0,35.6265,35.6435,35.5925,35.5925,43212.0
2018-10-03 14:20:00,41.93,41.93,41.9,41.9,53104.0,35.5925,35.5925,35.5671,35.5671,53104.0
2018-10-03 14:25:00,41.9,41.91,41.86,41.87,87776.0,35.5671,35.5755,35.5331,35.5416,87776.0
2018-10-03 14:30:00,41.87,41.88,41.73,41.73,78432.0,35.5416,35.5501,35.4227,35.4227,78432.0
2018-10-03 14:35:00,41.73,41.77,41.7,41.74,58748.0,35.4227,35.4567,35.3973,35.4312,58748.0
2018-10-03 14:40:00,41.76,41.76,41.63,41.67,44880.0,35.4482,35.4482,35.3379,35.3718,44880.0
2018-10-03 14:45:00,41.69,41.78,41.67,41.76,45176.0,35.3888,35.4652,35.3718,35.4482,45176.0
2018-10-03 14:50:00,41.77,41.8,41.75,41.75,43744.0,35.4567,35.4822,35.4397,35.4397,43744.0
2018-10-03 14:55:00,41.76,41.85,41.75,41.85,83680.0,35.4482,35.5246,35.4397,35.5246,83680.0
2018-10-03 15:00:00,41.85,41.87,41.79,41.84,78972.0,35.5246,35.5416,35.4737,35.5161,78972.0
2018-10-03 15:05:00,41.85,41.91,41.84,41.88,58252.0,35.5246,35.5755,35.5161,35.5501,58252.0
2018-10-03 15:10:00,41.88,41.95,41.87,41.94,58116.0,35.5501,35.6095,35.5416,35.601,58116.0
2018-10-03 15:15:00,41.94,41.99,41.93,41.98,74128.0,35.601,35.6435,35.5925,35.635,74128.0
2018-10-03 15:20:00,41.97,41.99,41.95,41.95,86512.0,35.6265,35.6435,35.6095,35.6095,86512.0
2018-10-03 15:25:00,41.95,41.96,41.9,41.96,45896.0,35.6095,35.618,35.5671,35.618,45896.0
2018-10-03 15:30:00,41.96,41.97,41.91,41.95,62492.0,35.618,35.6265,35.5755,35.6095,62492.0
2018-10-03 15:35:00,41.94,41.97,41.93,41.95,81080.0,35.601,35.6265,35.5925,35.6095,81080.0
2018-10-03 15:40:00,41.95,41.96,41.92,41.95,95920.0,35.6095,35.618,35.584,35.6095,95920.0
2018-10-03 15:45:00,41.95,41.99,41.95,41.98,90744.0,35.6095,35.6435,35.6095,35.635,90744.0
2018-10-03 15:50:00,41.98,42.01,41.98,42.01,80760.0,35.635,35.6604,35.635,35.6604,80760.0
2018-10-03 15:55:00,42.01,42.07,42.01,42.05,541640.0,35.6604,35.7114,35.6604,35.6944,541640.0
2018-10-04 09:30:00,42.04,42.06,41.63,41.72,232424.0,35.6859,35.7029,35.3379,35.4143,232424.0
2018-10-04 09:35:00,41.73,41.93,41.73,41.78,116548.0,35.4227,35.5925,35.4227,35.4652,116548.0
2018-10-04 09:40:00,41.82,41.82,41.76,41.77,128804.0,35.4991,35.4991,35.4482,35.4567,128804.0
2018-10-04 09:45:00,41.77,41.77,41.63,41.65,104880.0,35.4567,35.4567,35.3379,35.3548,104880.0
2018-10-04 09:50:00,41.66,41.7,41.58,41.59,146228.0,35.3633,35.3973,35.2954,35.3039,146228.0
2018-10-04 09:55:00,41.6,41.67,41.58,41.61,117144.0,35.3124,35.3718,35.2954,35.3209,117144.0
2018-10-04 10:00:00,41.61,41.66,41.59,41.62,84612.0,35.3209,35.3633,35.3039,35.3294,84612.0
2018-10-04 10:05:00,41.62,41.67,41.55,41.66,48676.0,35.3294,35.3718,35.27,35.3633,48676.0
2018-10-04 10:10:00,41.68,41.7,41.64,41.68,39688.0,35.3803,35.3973,35.3464,35.3803,39688.0
2018-10-04 10:15:00,41.68,41.68,41.62,41.68,54320.0,35.3803,35.3803,35.3294,35.3803,54320.0
2018-10-04 10:20:00,41.69,41.71,41.63,41.67,106688.0,35.3888,35.4058,35.3379,35.3718,106688.0
2018-10-04 10:25:00,41.67,41.74,41.67,41.73,33888.0,35.3718,35.4312,35.3718,35.4227,33888.0
2018-10-04 10:30:00,41.74,41.82,41.74,41.82,50848.0,35.4312,35.4991,35.4312,35.4991,50848.0
2018-10-04 10:35:00,41.82,41.97,41.81,41.97,83320.0,35.4991,35.6265,35.4907,35.6265,83320.0
2018-10-04 10:40:00,41.97,41.98,41.9,41.92,45776.0,35.6265,35.635,35.5671,35.584,45776.0
2018-10-04 10:45:00,41.92,41.97,41.83,41.85,103152.0,35.584,35.6265,35.5076,35.5246,103152.0
2018-10-04 10:50:00,41.86,41.93,41.85,41.9,30304.0,35.5331,35.5925,35.5246,35.5671,30304.0
2018-10-04 10:55:00,41.9,41.97,41.9,41.95,59560.0,35.5671,35.6265,35.5671,35.6095,59560.0
2018-10-04 11:00:00,41.94,41.95,41.84,41.86,38680.0,35.601,35.6095,35.5161,35.5331,38680.0
2018-10-04 11:05:00,41.86,41.87,41.83,41.84,32576.0,35.5331,35.5416,35.5076,35.5161,32576.0
2018-10-04 11:10:00,41.83,41.92,41.83,41.9,35536.0,35.5076,35.584,35.5076,35.5671,35536.0
2018-10-04 11:15:00,41.9,41.93,41.88,41.91,38480.0,35.5671,35.5925,35.5501,35.5755,38480.0
2018-10-04 11:20:00,41.9,41.97,41.9,41.96,49512.0,35.5671,35.6265,35.5671,35.618,49512.0
2018-10-04 11:25:00,41.97,42.05,41.96,41.99,39824.0,35.6265,35.6944,35.618,35.6435,39824.0
2018-10-04 11:30:00,41.99,42.02,41.93,41.96,52212.0,35.6435,35.6689,35.5925,35.618,52212.0
2018-10-04 11:35:00,41.95,41.98,41.91,41.92,35668.0,35.6095,35.635,35.5755,35.584,35668.0
2018-10-04 11:40:00,41.91,41.94,41.85,41.9,53160.0,35.5755,35.601,35.5246,35.5671,53160.0
2018-10-04 11:45:00,41.91,41.96,41.91,41.96,50748.0,35.5755,35.618,35.5755,35.618,50748.0
2018-10-04 11:50:00,41.98,42.02,41.94,42.02,173356.0,35.635,35.6689,35.601,35.6689,173356.0
2018-10-04 11:55:00,42.02,42.12,42.02,42.1,27984.0,35.6689,35.7538,35.6689,35.7368,27984.0
2018-10-04 12:00:00,42.1,42.21,42.1,42.19,44132.0,35.7368,35.8302,35.7368,35.8132,44132.0
2018-10-04 12:05:00,42.17,42.25,42.17,42.18,54240.0,35.7962,35.8642,35.7962,35.8047,54240.0
2018-10-04 12:10:00,42.19,42.26,42.19,42.2,62768.0,35.8132,35.8726,35.8132,35.8217,62768.0
2018-10-04 12:15:00,42.2,42.26,42.19,42.21,57848.0,35.8217,35.8726,35.8132,35.8302,57848.0
2018-10-04 12:20:00,42.21,42.21,42.13,42.16,29228.0,35.8302,35.8302,35.7623,35.7878,29228.0
2018-10-04 12:25:00,42.16,42.19,42.12,42.16,31388.0,35.7878,35.8132,35.7538,35.7878,31388.0
2018-10-04 12:30:00,42.18,42.23,42.17,42.22,48024.0,35.8047,35.8472,35.7962,35.8387,48024.0
2018-10-04 12:35:00,42.22,42.23,42.2,42.22,35984.0,35.8387,35.8472,35.8217,35.8387,35984.0
2018-10-04 12:40:00,42.22,42.23,42.17,42.19,45728.0,35.8387,35.8472,35.7962,35.8132,45728.0
2018-10-04 12:45:00,42.21,42.26,42.21,42.26,24676.0,35.8302,35.8726,35.8302,35.8726,24676.0
2018-10-04 12:50:00,42.26,42.26,42.19,42.21,27032.0,35.8726,35.8726,35.8132,35.8302,27032.0
2018-10-04 12:55:00,42.21,42.26,42.2,42.2,36128.0,35.8302,35.8726,35.8217,35.8217,36128.0
2018-10-04 13:00:00,42.2,42.22,42.18,42.22,103936.0,35.8217,35.8387,35.8047,35.8387,103936.0
2018-10-04 13:05:00,42.22,42.23,42.18,42.19,190612.0,35.8387,35.8472,35.8047,35.8132,190612.0
2018-10-04 13:10:00,42.19,42.22,42.16,42.2,270072.0,35.8132,35.8387,35.7878,35.8217,270072.0
2018-10-04 13:15:00,42.2,42.24,42.18,42.24,147320.0,35.8217,35.8557,35.8047,35.8557,147320.0
2018-10-04 13:20:00,42.24,42.26,42.21,42.25,144856.0,35.8557,35.8726,35.8302,35.8642,144856.0
2018-10-04 13:25:00,42.24,42.26,42.22,42.24,144224.0,35.8557,35.8726,35.8387,35.8557,144224.0
2018-10-04 13:30:00,42.23,42.25,42.2,42.22,288024.0,35.8472,35.8642,35.8217,35.8387,288024.0
2018-10-04 13:35:00,42.22,42.28,42.21,42.28,162960.0,35.8387,35.8896,35.8302,35.8896,162960.0
2018-10-04 13:40:00,42.28,42.31,42.26,42.28,43060.0,35.8896,35.9151,35.8726,35.8896,43060.0
2018-10-04 13:45:00,42.29,42.3,42.23,42.24,52240.0,35.8981,35.9066,35.8472,35.8557,52240.0
2018-10-04 13:50:00,42.23,42.25,42.17,42.18,119284.0,35.8472,35.8642,35.7962,35.8047,119284.0
2018-10-04 13:55:00,42.18,42.22,42.16,42.22,29660.0,35.8047,35.8387,35.7878,35.8387,29660.0
2018-10-04 14:00:00,42.21,42.24,42.2,42.21,68428.0,35.8302,35.8557,35.8217,35.8302,68428.0
2018-10-04 14:05:00,42.21,42.22,42.16,42.16,53736.0,35.8302,35.8387,35.7878,35.7878,53736.0
2018-10-04 14:10:00,42.16,42.19,42.15,42.17,43800.0,35.7878,35.8132,35.7793,35.7962,43800.0
2018-10-04 14:15:00,42.17,42.2,42.14,42.15,89880.0,35.7962,35.8217,35.7708,35.7793,89880.0
2018-10-04 14:20:00,42.15,42.15,42.1,42.12,41776.0,35.7793,35.7793,35.7368,35.7538,41776.0
2018-10-04 14:25:00,42.12,42.14,42.11,42.11,54764.0,35.7538,35.7708,35.7453,35.7453,54764.0
2018-10-04 14:30:00,42.11,42.14,42.1,42.13,42208.0,35.7453,35.7708,35.7368,35.7623,42208.0
2018-10-04 14:35:00,42.14,42.17,42.11,42.16,74684.0,35.7708,35.7962,35.7453,35.7878,74684.0
2018-10-04 14:40:00,42.15,42.16,42.1,42.1,64400.0,35.7793,35.7878,35.7368,35.7368,64400.0
2018-10-04 14:45:00,42.12,42.13,42.1,42.12,58864.0,35.7538,35.7623,35.7368,35.7538,58864.0
2018-10-04 14:50:00,42.13,42.18,42.12,42.16,114336.0,35.7623,35.8047,35.7538,35.7878,114336.0
2018-10-04 14:55:00,42.17,42.22,42.17,42.22,34908.0,35.7962,35.8387,35.7962,35.8387,34908.0
2018-10-04 15:00:00,42.22,42.25,42.21,42.24,57388.0,35.8387,35.8642,35.8302,35.8557,57388.0
2018-10-04 15:05:00,42.25,42.26,42.23,42.24,43800.0,35.8642,35.8726,35.8472,35.8557,43800.0
2018-10-04 15:10:00,42.23,42.25,42.17,42.17,77768.0,35.8472,35.8642,35.7962,35.7962,77768.0
2018-10-04 15:15:00,42.17,42.17,42.13,42.14,42964.0,35.7962,35.7962,35.7623,35.7708,42964.0
2018-10-04 15:20:00,42.15,42.19,42.14,42.19,91736.0,35.7793,35.8132,35.7708,35.8132,91736.0
2018-10-04 15:25:00,42.19,42.2,42.17,42.18,97660.0,35.8132,35.8217,35.7962,35.8047,97660.0
2018-10-04 15:30:00,42.18,42.23,42.18,42.21,131688.0,35.8047,35.8472,35.8047,35.8302,131688.0
2018-10-04 15:35:00,42.21,42.22,42.19,42.22,121420.0,35.8302,35.8387,35.8132,35.8387,121420.0
2018-10-04 15:40:00,42.22,42.25,42.22,42.25,219344.0,35.8387,35.8642,35.8387,35.8642,219344.0
2018-10-04 15:45:00,42.24,42.31,42.24,42.29,139984.0,35.8557,35.9151,35.8557,35.8981,139984.0
2018-10-04 15:50:00,42.29,42.32,42.29,42.32,115088.0,35.8981,35.9236,35.8981,35.9236,115088.0
2018-10-04 15:55:00,42.32,42.33,42.27,42.31,481320.0,35.9236,35.9321,35.8811,35.9151,481320.0
2018-10-05 09:30:00,42.35,42.49,42.35,42.43,154492.0,35.949,36.0679,35.949,36.0169,154492.0
2018-10-05 09:35:00,42.46,42.56,42.44,42.46,60860.0,36.0424,36.1273,36.0254,36.0424,60860.0
2018-10-05 09:40:00,42.44,42.55,42.39,42.55,50068.0,36.0254,36.1188,35.983,36.1188,50068.0
2018-10-05 09:45:00,42.54,42.57,42.48,42.51,24536.0,36.1103,36.1358,36.0594,36.0849,24536.0
2018-10-05 09:50:00,42.51,42.6,42.51,42.54,59240.0,36.0849,36.1613,36.0849,36.1103,59240.0
2018-10-05 09:55:00,42.57,42.62,42.56,42.56,82856.0,36.1358,36.1782,36.1273,36.1273,82856.0
2018-10-05 10:00:00,42.57,42.66,42.56,42.58,48956.0,36.1358,36.2122,36.1273,36.1443,48956.0
2018-10-05 10:05:00,42.58,42.62,42.55,42.55,36204.0,36.1443,36.1782,36.1188,36.1188,36204.0
2018-10-05 10:10:00,42.57,42.57,42.51,42.52,26560.0,36.1358,36.1358,36.0849,36.0933,26560.0
2018-10-05 10:15:00,42.52,42.56,42.52,42.56,27212.0,36.0933,36.1273,36.0933,36.1273,27212.0
2018-10-05 10:20:00,42.57,42.61,42.55,42.59,30796.0,36.1358,36.1697,36.1188,36.1528,30796.0
2018-10-05 10:25:00,42.59,42.63,42.57,42.6,67492.0,36.1528,36.1867,36.1358,36.1613,67492.0
2018-10-05 10:30:00,42.58,42.58,42.52,42.53,20880.0,36.1443,36.1443,36.0933,36.1018,20880.0
2018-10-05 10:35:00,42.53,42.56,42.51,42.51,46708.0,36.1018,36.1273,36.0849,36.0849,46708.0
2018-10-05 10:40:00,42.52,42.58,42.52,42.57,38100.0,36.0933,36.1443,36.0933,36.1358,38100.0
2018-10-05 10:45:00,42.56,42.65,42.56,42.62,32400.0,36.1273,36.2037,36.1273,36.1782,32400.0
2018-10-05 10:50:00,42.63,42.71,42.63,42.65,37916.0,36.1867,36.2546,36.1867,36.2037,37916.0
2018-10-05 10:55:00,42.67,42.69,42.63,42.63,24776.0,36.2207,36.2377,36.1867,36.1867,24776.0
2018-10-05 11:00:00,42.63,42.65,42.63,42.63,27816.0,36.1867,36.2037,36.1867,36.1867,27816.0
2018-10-05 11:05:00,42.63,42.7,42.6,42.66,61076.0,36.1867,36.2461,36.1613,36.2122,61076.0
2018-10-05 11:10:00,42.68,42.74,42.67,42.73,83332.0,36.2292,36.2801,36.2207,36.2716,83332.0
2018-10-05 11:15:00,42.74,42.81,42.73,42.81,36368.0,36.2801,36.3395,36.2716,36.3395,36368.0
2018-10-05 11:20:00,42.8,42.82,42.76,42.76,33800.0,36.331,36.348,36.2971,36.2971,33800.0
2018-10-05 11:25:00,42.76,42.79,42.72,42.72,19908.0,36.2971,36.3225,36.2631,36.2631,19908.0
2018-10-05 11:30:00,42.73,42.79,42.72,42.74,43340.0,36.2716,36.3225,36.2631,36.2801,43340.0
2018-10-05 11:35:00,42.74,42.77,42.74,42.75,92396.0,36.2801,36.3056,36.2801,36.2886,92396.0
2018-10-05 11:40:00,42.75,42.85,42.74,42.85,31068.0,36.2886,36.3735,36.2801,36.3735,31068.0
2018-10-05 11:45:00,42.83,42.86,42.8,42.81,21588.0,36.3565,36.382,36.331,36.3395,21588.0
2018-10-05 11:50:00,42.81,42.86,42.79,42.79,33736.0,36.3395,36.382,36.3225,36.3225,33736.0
2018-10-05 11:55:00,42.77,42.82,42.73,42.73,36352.0,36.3056,36.348,36.2716,36.2716,36352.0
2018-10-05 12:00:00,42.74,42.8,42.69,42.77,43192.0,36.2801,36.331,36.2377,36.3056,43192.0
2018-10-05 12:05:00,42.77,42.86,42.77,42.83,35608.0,36.3056,36.382,36.3056,36.3565,35608.0
2018-10-05 12:10:00,42.84,42.86,42.8,42.83,29944.0,36.365,36.382,36.331,36.3565,29944.0
2018-10-05 12:15:00,42.84,42.87,42.82,42.86,24772.0,36.365,36.3904,36.348,36.382,24772.0
2018-10-05 12:20:00,42.87,42.89,42.84,42.85,33152.0,36.3904,36.4074,36.365,36.3735,33152.0
2018-10-05 12:25:00,42.83,42.86,42.81,42.81,49908.0,36.3565,36.382,36.3395,36.3395,49908.0
2018-10-05 12:30:00,42.83,42.83,42.76,42.8,50820.0,36.3565,36.3565,36.2971,36.331,50820.0
2018-10-05 12:35:00,42.8,42.87,42.8,42.87,35156.0,36.331,36.3904,36.331,36.3904,35156.0
2018-10-05 12:40:00,42.87,42.87,42.83,42.84,22668.0,36.3904,36.3904,36.3565,36.365,22668.0
2018-10-05 12:45:00,42.85,42.9,42.85,42.89,26504.0,36.3735,36.4159,36.3735,36.4074,26504.0
2018-10-05 12:50:00,42.91,42.96,42.91,42.95,42020.0,36.4244,36.4668,36.4244,36.4584,42020.0
2018-10-05 12:55:00,42.95,42.99,42.93,42.95,39960.0,36.4584,36.4923,36.4414,36.4584,39960.0
2018-10-05 13:00:00,42.96,42.97,42.92,42.97,41636.0,36.4668,36.4753,36.4329,36.4753,41636.0
2018-10-05 13:05:00,42.96,42.99,42.94,42.97,67176.0,36.4668,36.4923,36.4499,36.4753,67176.0
2018-10-05 13:10:00,42.97,42.98,42.92,42.97,53908.0,36.4753,36.4838,36.4329,36.4753,53908.0
2018-10-05 13:15:00,42.97,43.0,42.96,42.99,33396.0,36.4753,36.5008,36.4668,36.4923,33396.0
2018-10-05 13:20:00,42.99,43.05,42.97,43.05,22644.0,36.4923,36.5432,36.4753,36.5432,22644.0
2018-10-05 13:25:00,43.04,43.1,43.03,43.06,57332.0,36.5347,36.5857,36.5263,36.5517,57332.0
2018-10-05 13:30:00,43.06,43.08,43.04,43.08,86428.0,36.5517,36.5687,36.5347,36.5687,86428.0
2018-10-05 13:35:00,43.07,43.1,43.06,43.1,37700.0,36.5602,36.5857,36.5517,36.5857,37700.0
2018-10-05 13:40:00,43.09,43.12,43.09,43.1,39392.0,36.5772,36.6027,36.5772,36.5857,39392.0
2018-10-05 13:45:00,43.1,43.13,43.1,43.12,53188.0,36.5857,36.6111,36.5857,36.6027,53188.0
2018-10-05 13:50:00,43.12,43.13,43.1,43.1,80296.0,36.6027,36.6111,36.5857,36.5857,80296.0
2018-10-05 13:55:00,43.1,43.11,43.06,43.08,66276.0,36.5857,36.5942,36.5517,36.5687,66276.0
2018-10-05 14:00:00,43.07,43.07,43.01,43.02,35540.0,36.5602,36.5602,36.5093,36.5178,35540.0
2018-10-05 14:05:00,43.02,43.09,43.02,43.09,65784.0,36.5178,36.5772,36.5178,36.5772,65784.0
2018-10-05 14:10:00,43.08,43.11,43.08,43.1,54940.0,36.5687,36.5942,36.5687,36.5857,54940.0
2018-10-05 14:15:00,43.1,43.14,43.08,43.13,68252.0,36.5857,36.6196,36.5687,36.6111,68252.0
2018-10-05 14:20:00,43.13,43.14,43.12,43.13,39952.0,36.6111,36.6196,36.6027,36.6111,39952.0
2018-10-05 14:25:00,43.13,43.14,43.11,43.13,46508.0,36.6111,36.6196,36.5942,36.6111,46508.0
2018-10-05 14:30:00,43.13,43.15,43.11,43.11,86840.0,36.6111,36.6281,36.5942,36.5942,86840.0
2018-10-05 14:35:00,43.12,43.14,43.12,43.12,126856.0,36.6027,36.6196,36.6027,36.6027,126856.0
2018-10-05 14:40:00,43.11,43.16,43.08,43.15,72368.0,36.5942,36.6366,36.5687,36.6281,72368.0
2018-10-05 14:45:00,43.17,43.18,43.14,43.15,41048.0,36.6451,36.6536,36.6196,36.6281,41048.0
2018-10-05 14:50:00,43.15,43.15,43.11,43.12,72492.0,36.6281,36.6281,36.5942,36.6027,72492.0
2018-10-05 14:55:00,43.13,43.16,43.12,43.15,82688.0,36.6111,36.6366,36.6027,36.6281,82688.0
2018-10-05 15:00:00,43.16,43.17,43.13,43.17,96900.0,36.6366,36.6451,36.6111,36.6451,96900.0
2018-10-05 15:05:00,43.17,43.17,43.12,43.13,81116.0,36.6451,36.6451,36.6027,36.6111,81116.0
2018-10-05 15:10:00,43.13,43.15,43.13,43.13,66140.0,36.6111,36.6281,36.6111,36.6111,66140.0
2018-10-05 15:15:00,43.13,43.15,43.12,43.13,68620.0,36.6111,36.6281,36.6027,36.6111,68620.0
2018-10-05 15:20:00,43.13,43.15,43.12,43.15,98540.0,36.6111,36.6281,36.6027,36.6281,98540.0
2018-10-05 15:25:00,43.14,43.17,43.13,43.16,70672.0,36.6196,36.6451,36.6111,36.6366,70672.0
2018-10-05 15:30:00,43.17,43.19,43.14,43.15,111296.0,36.6451,36.6621,36.6196,36.6281,111296.0
2018-10-05 15:35:00,43.14,43.14,43.07,43.09,143684.0,36.6196,36.6196,36.5602,36.5772,143684.0
2018-10-05 15:40:00,43.1,43.14,43.09,43.12,160108.0,36.5857,36.6196,36.5772,36.6027,160108.0
2018-10-05 15:45:00,43.12,43.18,43.12,43.18,163844.0,36.6027,36.6536,36.6027,36.6536,163844.0
2018-10-05 15:50:00,43.18,43.18,43.14,43.16,159044.0,36.6536,36.6536,36.6196,36.6366,159044.0
2018-10-05 15:55:00,43.16,43.17,43.06,43.09,547568.0,36.6366,36.6451,36.5517,36.5772,547568.0
2018-10-08 09:30:00,43.15,43.37,43.08,43.31,195500.0,36.6281,36.8149,36.5687,36.7639,195500.0
2018-10-08 09:35:00,43.31,43.44,43.3,43.42,130940.0,36.7639,36.8743,36.7555,36.8573,130940.0
2018-10-08 09:40:00,43.46,43.59,43.41,43.43,122892.0,36.8913,37.0016,36.8488,36.8658,122892.0
2018-10-08 09:45:00,43.39,43.44,43.13,43.2,140968.0,36.8318,36.8743,36.6111,36.6706,140968.0
2018-10-08 09:50:00,43.2,43.24,43.12,43.12,104664.0,36.6706,36.7045,36.6027,36.6027,104664.0
2018-10-08 09:55:00,43.13,43.14,43.07,43.12,47708.0,36.6111,36.6196,36.5602,36.6027,47708.0
2018-10-08 10:00:00,43.13,43.17,43.05,43.17,47064.0,36.6111,36.6451,36.5432,36.6451,47064.0
2018-10-08 10:05:00,43.17,43.22,43.15,43.17,61200.0,36.6451,36.6875,36.6281,36.6451,61200.0
2018-10-08 10:10:00,43.17,43.18,43.13,43.18,17768.0,36.6451,36.6536,36.6111,36.6536,17768.0
2018-10-08 10:15:00,43.17,43.18,43.07,43.07,33300.0,36.6451,36.6536,36.5602,36.5602,33300.0
2018-10-08 10:20:00,43.08,43.1,43.03,43.03,20832.0,36.5687,36.5857,36.5263,36.5263,20832.0
2018-10-08 10:25:00,43.02,43.08,43.0,43.05,16912.0,36.5178,36.5687,36.5008,36.5432,16912.0
2018-10-08 10:30:00,43.06,43.08,43.04,43.08,16792.0,36.5517,36.5687,36.5347,36.5687,16792.0
2018-10-08 10:35:00,43.07,43.15,43.07,43.13,30372.0,36.5602,36.6281,36.5602,36.6111,30372.0
2018-10-08 10:40:00,43.13,43.18,43.1,43.18,15696.0,36.6111,36.6536,36.5857,36.6536,15696.0
2018-10-08 10:45:00,43.18,43.23,43.17,43.18,22824.0,36.6536,36.696,36.6451,36.6536,22824.0
2018-10-08 10:50:00,43.17,43.25,43.17,43.23,39724.0,36.6451,36.713,36.6451,36.696,39724.0
2018-10-08 10:55:00,43.23,43.24,43.2,43.21,23128.0,36.696,36.7045,36.6706,36.6791,23128.0
2018-10-08 11:00:00,43.2,43.22,43.17,43.19,41772.0,36.6706,36.6875,36.6451,36.6621,41772.0
2018-10-08 11:05:00,43.18,43.24,43.18,43.21,23504.0,36.6536,36.7045,36.6536,36.6791,23504.0
2018-10-08 11:10:00,43.22,43.24,43.21,43.24,39956.0,36.6875,36.7045,36.6791,36.7045,39956.0
2018-10-08 11:15:00,43.24,43.32,43.23,43.31,34424.0,36.7045,36.7724,36.696,36.7639,34424.0
2018-10-08 11:20:00,43.31,43.32,43.27,43.3,42996.0,36.7639,36.7724,36.73,36.7555,42996.0
2018-10-08 11:25:00,43.3,43.34,43.29,43.34,26652.0,36.7555,36.7894,36.747,36.7894,26652.0
2018-10-08 11:30:00,43.35,43.4,43.29,43.4,73604.0,36.7979,36.8403,36.747,36.8403,73604.0
2018-10-08 11:35:00,43.4,43.44,43.37,43.44,74840.0,36.8403,36.8743,36.8149,36.8743,74840.0
2018-10-08 11:40:00,43.44,43.49,43.4,43.41,73472.0,36.8743,36.9167,36.8403,36.8488,73472.0
2018-10-08 11:45:00,43.4,43.43,43.37,43.37,69840.0,36.8403,36.8658,36.8149,36.8149,69840.0
2018-10-08 11:50:00,43.36,43.38,43.32,43.36,57200.0,36.8064,36.8234,36.7724,36.8064,57200.0
2018-10-08 11:55:00,43.36,43.48,43.36,43.45,74696.0,36.8064,36.9082,36.8064,36.8828,74696.0
2018-10-08 12:00:00,43.44,43.49,43.41,43.48,43632.0,36.8743,36.9167,36.8488,36.9082,43632.0
2018-10-08 12:05:00,43.48,43.51,43.46,43.51,60612.0,36.9082,36.9337,36.8913,36.9337,60612.0
2018-10-08 12:10:00,43.51,43.55,43.5,43.52,48092.0,36.9337,36.9677,36.9252,36.9422,48092.0
2018-10-08 12:15:00,43.52,43.53,43.5,43.5,47080.0,36.9422,36.9507,36.9252,36.9252,47080.0
2018-10-08 12:20:00,43.51,43.52,43.49,43.51,90928.0,36.9337,36.9422,36.9167,36.9337,90928.0
2018-10-08 12:25:00,43.52,43.56,43.49,43.51,70364.0,36.9422,36.9762,36.9167,36.9337,70364.0
2018-10-08 12:30:00,43.51,43.52,43.47,43.47,33364.0,36.9337,36.9422,36.8998,36.8998,33364.0
2018-10-08 12:35:00,43.47,43.48,43.42,43.43,41988.0,36.8998,36.9082,36.8573,36.8658,41988.0
2018-10-08 12:40:00,43.44,43.46,43.43,43.45,31952.0,36.8743,36.8913,36.8658,36.8828,31952.0
2018-10-08 12:45:00,43.45,43.53,43.45,43.52,34864.0,36.8828,36.9507,36.8828,36.9422,34864.0
2018-10-08 12:50:00,43.51,43.52,43.48,43.52,30320.0,36.9337,36.9422,36.9082,36.9422,30320.0
2018-10-08 12:55:00,43.53,43.61,43.52,43.61,35900.0,36.9507,37.0186,36.9422,37.0186,35900.0
2018-10-08 13:00:00,43.6,43.61,43.54,43.56,38240.0,37.0101,37.0186,36.9592,36.9762,38240.0
2018-10-08 13:05:00,43.56,43.57,43.52,43.57,38200.0,36.9762,36.9846,36.9422,36.9846,38200.0
2018-10-08 13:10:00,43.57,43.6,43.53,43.6,34724.0,36.9846,37.0101,36.9507,37.0101,34724.0
2018-10-08 13:15:00,43.61,43.61,43.55,43.57,45136.0,37.0186,37.0186,36.9677,36.9846,45136.0
2018-10-08 13:20:00,43.58,43.58,43.55,43.57,32168.0,36.9931,36.9931,36.9677,36.9846,32168.0
2018-10-08 13:25:00,43.57,43.59,43.53,43.53,36096.0,36.9846,37.0016,36.9507,36.9507,36096.0
2018-10-08 13:30:00,43.54,43.55,43.51,43.51,47644.0,36.9592,36.9677,36.9337,36.9337,47644.0
2018-10-08 13:35:00,43.5,43.52,43.49,43.51,17620.0,36.9252,36.9422,36.9167,36.9337,17620.0
2018-10-08 13:40:00,43.51,43.52,43.48,43.52,38412.0,36.9337,36.9422,36.9082,36.9422,38412.0
2018-10-08 13:45:00,43.53,43.54,43.52,43.52,23080.0,36.9507,36.9592,36.9422,36.9422,23080.0
2018-10-08 13:50:00,43.52,43.54,43.51,43.52,24000.0,36.9422,36.9592,36.9337,36.9422,24000.0
2018-10-08 13:55:00,43.52,43.53,43.5,43.51,37908.0,36.9422,36.9507,36.9252,36.9337,37908.0
2018-10-08 14:00:00,43.51,43.55,43.5,43.55,47128.0,36.9337,36.9677,36.9252,36.9677,47128.0
2018-10-08 14:05:00,43.55,43.56,43.52,43.52,58824.0,36.9677,36.9762,36.9422,36.9422,58824.0
2018-10-08 14:10:00,43.52,43.52,43.47,43.49,80316.0,36.9422,36.9422,36.8998,36.9167,80316.0
2018-10-08 14:15:00,43.49,43.49,43.45,43.47,49904.0,36.9167,36.9167,36.8828,36.8998,49904.0
2018-10-08 14:20:00,43.47,43.47,43.43,43.43,34816.0,36.8998,36.8998,36.8658,36.8658,34816.0
2018-10-08 14:25:00,43.44,43.49,43.43,43.49,23616.0,36.8743,36.9167,36.8658,36.9167,23616.0
2018-10-08 14:30:00,43.49,43.5,43.43,43.46,51224.0,36.9167,36.9252,36.8658,36.8913,51224.0
2018-10-08 14:35:00,43.45,43.48,43.45,43.46,22900.0,36.8828,36.9082,36.8828,36.8913,22900.0
2018-10-08 14:40:00,43.47,43.48,43.46,43.46,18456.0,36.8998,36.9082,36.8913,36.8913,18456.0
2018-10-08 14:45:00,43.46,43.48,43.42,43.42,23672.0,36.8913,36.9082,36.8573,36.8573,23672.0
2018-10-08 14:50:00,43.41,43.45,43.4,43.44,21648.0,36.8488,36.8828,36.8403,36.8743,21648.0
2018-10-08 14:55:00,43.45,43.45,43.38,43.4,47276.0,36.8828,36.8828,36.8234,36.8403,47276.0
2018-10-08 15:00:00,43.4,43.44,43.39,43.4,64168.0,36.8403,36.8743,36.8318,36.8403,64168.0
2018-10-08 15:05:00,43.4,43.43,43.4,43.43,41140.0,36.8403,36.8658,36.8403,36.8658,41140.0
2018-10-08 15:10:00,43.43,43.46,43.42,43.43,79120.0,36.8658,36.8913,36.8573,36.8658,79120.0
2018-10-08 15:15:00,43.42,43.45,43.38,43.41,52248.0,36.8573,36.8828,36.8234,36.8488,52248.0
2018-10-08 15:20:00,43.42,43.45,43.4,43.42,52568.0,36.8573,36.8828,36.8403,36.8573,52568.0
2018-10-08 15:25:00,43.44,43.47,43.44,43.45,42644.0,36.8743,36.8998,36.8743,36.8828,42644.0
2018-10-08 15:30:00,43.45,43.48,43.43,43.44,83476.0,36.8828,36.9082,36.8658,36.8743,83476.0
2018-10-08 15:35:00,43.44,43.46,43.39,43.4,72776.0,36.8743,36.8913,36.8318,36.8403,72776.0
2018-10-08 15:40:00,43.41,43.43,43.37,43.41,75588.0,36.8488,36.8658,36.8149,36.8488,75588.0
2018-10-08 15:45:00,43.41,43.43,43.36,43.37,100092.0,36.8488,36.8658,36.8064,36.8149,100092.0
2018-10-08 15:50:00,43.36,43.37,43.31,43.32,157792.0,36.8064,36.8149,36.7639,36.7724,157792.0
2018-10-08 15:55:00,43.32,43.34,43.3,43.33,379696.0,36.7724,36.7894,36.7555,36.7809,379696.0
2018-10-09 09:30:00,43.4,43.48,43.27,43.27,87036.0,36.8403,36.9082,36.73,36.73,87036.0
2018-10-09 09:35:00,43.24,43.51,43.24,43.48,47792.0,36.7045,36.9337,36.7045,36.9082,47792.0
2018-10-09 09:40:00,43.48,43.6,43.46,43.54,86420.0,36.9082,37.0101,36.8913,36.9592,86420.0
2018-10-09 09:45:00,43.56,43.62,43.51,43.61,71604.0,36.9762,37.0271,36.9337,37.0186,71604.0
2018-10-09 09:50:00,43.6,43.61,43.51,43.51,63352.0,37.0101,37.0186,36.9337,36.9337,63352.0
2018-10-09 09:55:00,43.51,43.55,43.5,43.5,21600.0,36.9337,36.9677,36.9252,36.9252,21600.0
2018-10-09 10:00:00,43.5,43.52,43.41,43.52,49600.0,36.9252,36.9422,36.8488,36.9422,49600.0
2018-10-09 10:05:00,43.52,43.54,43.49,43.54,37228.0,36.9422,36.9592,36.9167,36.9592,37228.0
2018-10-09 10:10:00,43.53,43.62,43.53,43.61,64508.0,36.9507,37.0271,36.9507,37.0186,64508.0
2018-10-09 10:15:00,43.6,43.61,43.5,43.53,45668.0,37.0101,37.0186,36.9252,36.9507,45668.0
2018-10-09 10:20:00,43.52,43.52,43.44,43.48,37612.0,36.9422,36.9422,36.8743,36.9082,37612.0
2018-10-09 10:25:00,43.46,43.49,43.43,43.44,28672.0,36.8913,36.9167,36.8658,36.8743,28672.0
2018-10-09 10:30:00,43.42,43.42,43.32,43.37,20104.0,36.8573,36.8573,36.7724,36.8149,20104.0
2018-10-09 10:35:00,43.35,43.44,43.35,43.42,31980.0,36.7979,36.8743,36.7979,36.8573,31980.0
2018-10-09 10:40:00,43.41,43.42,43.35,43.35,31980.0,36.8488,36.8573,36.7979,36.7979,31980.0
2018-10-09 10:45:00,43.33,43.4,43.32,43.39,27564.0,36.7809,36.8403,36.7724,36.8318,27564.0
2018-10-09 10:50:00,43.39,43.53,43.39,43.49,14656.0,36.8318,36.9507,36.8318,36.9167,14656.0
2018-10-09 10:55:00,43.48,43.49,43.44,43.47,19344.0,36.9082,36.9167,36.8743,36.8998,19344.0
2018-10-09 11:00:00,43.48,43.51,43.45,43.5,48932.0,36.9082,36.9337,36.8828,36.9252,48932.0
2018-10-09 11:05:00,43.49,43.53,43.48,43.53,34208.0,36.9167,36.9507,36.9082,36.9507,34208.0
2018-10-09 11:10:00,43.54,43.57,43.48,43.48,29324.0,36.9592,36.9846,36.9082,36.9082,29324.0
2018-10-09 11:15:00,43.49,43.52,43.43,43.52,20348.0,36.9167,36.9422,36.8658,36.9422,20348.0
2018-10-09 11:20:00,43.52,43.52,43.46,43.47,23548.0,36.9422,36.9422,36.8913,36.8998,23548.0
2018-10-09 11:25:00,43.48,43.51,43.47,43.5,19100.0,36.9082,36.9337,36.8998,36.9252,19100.0
2018-10-09 11:30:00,43.49,43.51,43.46,43.48,41488.0,36.9167,36.9337,36.8913,36.9082,41488.0
2018-10-09 11:35:00,43.46,43.47,43.43,43.45,33184.0,36.8913,36.8998,36.8658,36.8828,33184.0
2018-10-09 11:40:00,43.45,43.46,43.4,43.41,60464.0,36.8828,36.8913,36.8403,36.8488,60464.0
2018-10-09 11:45:00,43.42,43.44,43.39,43.39,135304.0,36.8573,36.8743,36.8318,36.8318,135304.0
2018-10-09 11:50:00,43.37,43.37,43.34,43.34,20700.0,36.8149,36.8149,36.7894,36.7894,20700.0
2018-10-09 11:55:00,43.32,43.37,43.32,43.36,44064.0,36.7724,36.8149,36.7724,36.8064,44064.0
2018-10-09 12:00:00,43.37,43.37,43.32,43.34,27524.0,36.8149,36.8149,36.7724,36.7894,27524.0
2018-10-09 12:05:00,43.33,43.35,43.32,43.33,38808.0,36.7809,36.7979,36.7724,36.7809,38808.0
2018-10-09 12:10:00,43.34,43.35,43.31,43.34,32420.0,36.7894,36.7979,36.7639,36.7894,32420.0
2018-10-09 12:15:00,43.35,43.37,43.3,43.33,30128.0,36.7979,36.8149,36.7555,36.7809,30128.0
2018-10-09 12:20:00,43.33,43.33,43.28,43.28,13672.0,36.7809,36.7809,36.7385,36.7385,13672.0
2018-10-09 12:25:00,43.28,43.3,43.24,43.27,146168.0,36.7385,36.7555,36.7045,36.73,146168.0
2018-10-09 12:30:00,43.29,43.31,43.26,43.26,19932.0,36.747,36.7639,36.7215,36.7215,19932.0
2018-10-09 12:35:00,43.26,43.28,43.25,43.27,22744.0,36.7215,36.7385,36.713,36.73,22744.0
2018-10-09 12:40:00,43.26,43.3,43.26,43.28,16004.0,36.7215,36.7555,36.7215,36.7385,16004.0
2018-10-09 12:45:00,43.29,43.29,43.25,43.26,31272.0,36.747,36.747,36.713,36.7215,31272.0
2018-10-09 12:50:00,43.27,43.29,43.23,43.24,23272.0,36.73,36.747,36.696,36.7045,23272.0
2018-10-09 12:55:00,43.24,43.25,43.2,43.21,27800.0,36.7045,36.713,36.6706,36.6791,27800.0
2018-10-09 13:00:00,43.22,43.22,43.19,43.19,23344.0,36.6875,36.6875,36.6621,36.6621,23344.0
2018-10-09 13:05:00,43.18,43.2,43.15,43.16,25256.0,36.6536,36.6706,36.6281,36.6366,25256.0
2018-10-09 13:10:00,43.16,43.21,43.16,43.21,67944.0,36.6366,36.6791,36.6366,36.6791,67944.0
2018-10-09 13:15:00,43.22,43.24,43.2,43.24,20400.0,36.6875,36.7045,36.6706,36.7045,20400.0
2018-10-09 13:20:00,43.23,43.24,43.22,43.22,29584.0,36.696,36.7045,36.6875,36.6875,29584.0
2018-10-09 13:25:00,43.24,43.24,43.23,43.24,7200.0,36.7045,36.7045,36.696,36.7045,7200.0
2018-10-09 13:30:00,43.23,43.25,43.22,43.22,30756.0,36.696,36.713,36.6875,36.6875,30756.0
2018-10-09 13:35:00,43.21,43.23,43.19,43.19,48688.0,36.6791,36.696,36.6621,36.6621,48688.0
2018-10-09 13:40:00,43.2,43.22,43.19,43.2,25128.0,36.6706,36.6875,36.6621,36.6706,25128.0
2018-10-09 13:45:00,43.2,43.22,43.17,43.22,14600.0,36.6706,36.6875,36.6451,36.6875,14600.0
2018-10-09 13:50:00,43.22,43.25,43.21,43.25,25620.0,36.6875,36.713,36.6791,36.713,25620.0
2018-10-09 13:55:00,43.26,43.33,43.24,43.33,24632.0,36.7215,36.7809,36.7045,36.7809,24632.0
2018-10-09 14:00:00,43.31,43.34,43.3,43.33,26200.0,36.7639,36.7894,36.7555,36.7809,26200.0
2018-10-09 14:05:00,43.33,43.38,43.33,43.35,26528.0,36.7809,36.8234,36.7809,36.7979,26528.0
2018-10-09 14:10:00,43.34,43.38,43.33,43.38,23404.0,36.7894,36.8234,36.7809,36.8234,23404.0
2018-10-09 14:15:00,43.38,43.41,43.33,43.38,30004.0,36.8234,36.8488,36.7809,36.8234,30004.0
2018-10-09 14:20:00,43.38,43.41,43.38,43.38,29376.0,36.8234,36.8488,36.8234,36.8234,29376.0
2018-10-09 14:25:00,43.38,43.39,43.37,43.37,13700.0,36.8234,36.8318,36.8149,36.8149,13700.0
2018-10-09 14:30:00,43.38,43.38,43.35,43.36,22932.0,36.8234,36.8234,36.7979,36.8064,22932.0
2018-10-09 14:35:00,43.35,43.39,43.35,43.39,19376.0,36.7979,36.8318,36.7979,36.8318,19376.0
2018-10-09 14:40:00,43.39,43.44,43.39,43.42,23596.0,36.8318,36.8743,36.8318,36.8573,23596.0
2018-10-09 14:45:00,43.43,43.47,43.43,43.46,45196.0,36.8658,36.8998,36.8658,36.8913,45196.0
2018-10-09 14:50:00,43.45,43.49,43.43,43.47,18048.0,36.8828,36.9167,36.8658,36.8998,18048.0
2018-10-09 14:55:00,43.48,43.5,43.46,43.5,22788.0,36.9082,36.9252,36.8913,36.9252,22788.0
2018-10-09 15:00:00,43.5,43.51,43.46,43.47,47012.0,36.9252,36.9337,36.8913,36.8998,47012.0
2018-10-09 15:05:00,43.47,43.48,43.45,43.46,32332.0,36.8998,36.9082,36.8828,36.8913,32332.0
2018-10-09 15:10:00,43.46,43.48,43.45,43.45,28380.0,36.8913,36.9082,36.8828,36.8828,28380.0
2018-10-09 15:15:00,43.45,43.46,43.41,43.42,47000.0,36.8828,36.8913,36.8488,36.8573,47000.0
2018-10-09 15:20:00,43.42,43.44,43.4,43.42,28432.0,36.8573,36.8743,36.8403,36.8573,28432.0
2018-10-09 15:25:00,43.42,43.42,43.38,43.41,38136.0,36.8573,36.8573,36.8234,36.8488,38136.0
2018-10-09 15:30:00,43.39,43.41,43.38,43.38,30956.0,36.8318,36.8488,36.8234,36.8234,30956.0
2018-10-09 15:35:00,43.38,43.41,43.38,43.4,37928.0,36.8234,36.8488,36.8234,36.8403,37928.0
2018-10-09 15:40:00,43.4,43.41,43.37,43.41,56396.0,36.8403,36.8488,36.8149,36.8488,56396.0
2018-10-09 15:45:00,43.41,43.46,43.4,43.45,108996.0,36.8488,36.8913,36.8403,36.8828,108996.0
2018-10-09 15:50:00,43.44,43.46,43.42,43.46,97388.0,36.8743,36.8913,36.8573,36.8913,97388.0
2018-10-09 15:55:00,43.46,43.47,43.43,43.43,309380.0,36.8913,36.8998,36.8658,36.8658,309380.0
2018-10-10 09:30:00,43.43,43.59,43.42,43.57,140968.0,36.8658,37.0016,36.8573,36.9846,140968.0
2018-10-10 09:35:00,43.57,43.74,43.54,43.63,83560.0,36.9846,37.1289,36.9592,37.0356,83560.0
2018-10-10 09:40:00,43.63,43.77,43.54,43.75,88572.0,37.0356,37.1544,36.9592,37.1374,88572.0
2018-10-10 09:45:00,43.73,43.83,43.69,43.79,164152.0,37.1205,37.2053,37.0865,37.1714,164152.0
2018-10-10 09:50:00,43.79,43.83,43.73,43.8,148544.0,37.1714,37.2053,37.1205,37.1799,148544.0
2018-10-10 09:55:00,43.81,43.9,43.79,43.84,89496.0,37.1884,37.2648,37.1714,37.2138,89496.0
2018-10-10 10:00:00,43.84,43.92,43.82,43.91,112904.0,37.2138,37.2817,37.1969,37.2733,112904.0
2018-10-10 10:05:00,43.88,43.88,43.78,43.79,124724.0,37.2478,37.2478,37.1629,37.1714,124724.0
2018-10-10 10:10:00,43.79,43.79,43.57,43.6,191588.0,37.1714,37.1714,36.9846,37.0101,191588.0
2018-10-10 10:15:00,43.62,43.75,43.6,43.72,33468.0,37.0271,37.1374,37.0101,37.112,33468.0
2018-10-10 10:20:00,43.72,43.72,43.57,43.58,46120.0,37.112,37.112,36.9846,36.9931,46120.0
2018-10-10 10:25:00,43.6,43.6,43.36,43.38,57880.0,37.0101,37.0101,36.8064,36.8234,57880.0
2018-10-10 10:30:00,43.36,43.43,43.31,43.42,87232.0,36.8064,36.8658,36.7639,36.8573,87232.0
2018-10-10 10:35:00,43.43,43.52,43.42,43.51,32684.0,36.8658,36.9422,36.8573,36.9337,32684.0
2018-10-10 10:40:00,43.53,43.58,43.51,43.54,67332.0,36.9507,36.9931,36.9337,36.9592,67332.0
2018-10-10 10:45:00,43.53,43.63,43.51,43.62,55928.0,36.9507,37.0356,36.9337,37.0271,55928.0
2018-10-10 10:50:00,43.62,43.65,43.6,43.63,47164.0,37.0271,37.0526,37.0101,37.0356,47164.0
2018-10-10 10:55:00,43.62,43.68,43.61,43.63,51748.0,37.0271,37.078,37.0186,37.0356,51748.0
2018-10-10 11:00:00,43.63,43.71,43.63,43.7,58440.0,37.0356,37.1035,37.0356,37.095,58440.0
2018-10-10 11:05:00,43.69,43.77,43.67,43.74,35628.0,37.0865,37.1544,37.0695,37.1289,35628.0
2018-10-10 11:10:00,43.73,43.73,43.66,43.67,23444.0,37.1205,37.1205,37.061,37.0695,23444.0
2018-10-10 11:15:00,43.69,43.74,43.67,43.72,31520.0,37.0865,37.1289,37.0695,37.112,31520.0
2018-10-10 11:20:00,43.73,43.76,43.71,43.74,39424.0,37.1205,37.1459,37.1035,37.1289,39424.0
2018-10-10 11:25:00,43.73,43.74,43.6,43.6,52264.0,37.1205,37.1289,37.0101,37.0101,52264.0
2018-10-10 11:30:00,43.6,43.65,43.6,43.65,34496.0,37.0101,37.0526,37.0101,37.0526,34496.0
2018-10-10 11:35:00,43.65,43.7,43.64,43.65,31188.0,37.0526,37.095,37.0441,37.0526,31188.0
2018-10-10 11:40:00,43.65,43.67,43.53,43.56,45932.0,37.0526,37.0695,36.9507,36.9762,45932.0
2018-10-10 11:45:00,43.56,43.58,43.51,43.53,32372.0,36.9762,36.9931,36.9337,36.9507,32372.0
2018-10-10 11:50:00,43.52,43.57,43.51,43.56,26440.0,36.9422,36.9846,36.9337,36.9762,26440.0
2018-10-10 11:55:00,43.57,43.63,43.56,43.63,25556.0,36.9846,37.0356,36.9762,37.0356,25556.0
2018-10-10 12:00:00,43.64,43.72,43.64,43.72,18436.0,37.0441,37.112,37.0441,37.112,18436.0
2018-10-10 12:05:00,43.71,43.76,43.68,43.76,38204.0,37.1035,37.1459,37.078,37.1459,38204.0
2018-10-10 12:10:00,43.75,43.77,43.74,43.75,33564.0,37.1374,37.1544,37.1289,37.1374,33564.0
2018-10-10 12:15:00,43.75,43.76,43.72,43.73,34108.0,37.1374,37.1459,37.112,37.1205,34108.0
2018-10-10 12:20:00,43.73,43.78,43.73,43.76,30336.0,37.1205,37.1629,37.1205,37.1459,30336.0
2018-10-10 12:25:00,43.76,43.78,43.74,43.76,36264.0,37.1459,37.1629,37.1289,37.1459,36264.0
2018-10-10 12:30:00,43.78,43.79,43.74,43.75,44484.0,37.1629,37.1714,37.1289,37.1374,44484.0
2018-10-10 12:35:00,43.75,43.78,43.74,43.78,24800.0,37.1374,37.1629,37.1289,37.1629,24800.0
2018-10-10 12:40:00,43.78,43.8,43.77,43.77,33736.0,37.1629,37.1799,37.1544,37.1544,33736.0
2018-10-10 12:45:00,43.77,43.83,43.76,43.82,42408.0,37.1544,37.2053,37.1459,37.1969,42408.0
2018-10-10 12:50:00,43.83,43.84,43.8,43.8,29308.0,37.2053,37.2138,37.1799,37.1799,29308.0
2018-10-10 12:55:00,43.81,43.85,43.81,43.83,23824.0,37.1884,37.2223,37.1884,37.2053,23824.0
2018-10-10 13:00:00,43.83,43.83,43.74,43.74,38112.0,37.2053,37.2053,37.1289,37.1289,38112.0
2018-10-10 13:05:00,43.74,43.74,43.66,43.66,97356.0,37.1289,37.1289,37.061,37.061,97356.0
2018-10-10 13:10:00,43.65,43.73,43.61,43.72,38236.0,37.0526,37.1205,37.0186,37.112,38236.0
2018-10-10 13:15:00,43.73,43.75,43.71,43.73,20892.0,37.1205,37.1374,37.1035,37.1205,20892.0
2018-10-10 13:20:00,43.73,43.73,43.67,43.67,14516.0,37.1205,37.1205,37.0695,37.0695,14516.0
2018-10-10 13:25:00,43.7,43.72,43.69,43.7,15800.0,37.095,37.112,37.0865,37.095,15800.0
2018-10-10 13:30:00,43.7,43.73,43.67,43.7,25556.0,37.095,37.1205,37.0695,37.095,25556.0
2018-10-10 13:35:00,43.71,43.73,43.69,43.72,15848.0,37.1035,37.1205,37.0865,37.112,15848.0
2018-10-10 13:40:00,43.73,43.75,43.71,43.73,25436.0,37.1205,37.1374,37.1035,37.1205,25436.0
2018-10-10 13:45:00,43.72,43.73,43.69,43.73,28324.0,37.112,37.1205,37.0865,37.1205,28324.0
2018-10-10 13:50:00,43.72,43.72,43.67,43.67,20184.0,37.112,37.112,37.0695,37.0695,20184.0
2018-10-10 13:55:00,43.68,43.69,43.62,43.62,26448.0,37.078,37.0865,37.0271,37.0271,26448.0
2018-10-10 14:00:00,43.62,43.63,43.59,43.6,49680.0,37.0271,37.0356,37.0016,37.0101,49680.0
2018-10-10 14:05:00,43.59,43.65,43.57,43.63,57160.0,37.0016,37.0526,36.9846,37.0356,57160.0
2018-10-10 14:10:00,43.62,43.67,43.61,43.66,80576.0,37.0271,37.0695,37.0186,37.061,80576.0
2018-10-10 14:15:00,43.66,43.71,43.66,43.69,45716.0,37.061,37.1035,37.061,37.0865,45716.0
2018-10-10 14:20:00,43.69,43.73,43.67,43.71,47392.0,37.0865,37.1205,37.0695,37.1035,47392.0
2018-10-10 14:25:00,43.7,43.71,43.66,43.67,41864.0,37.095,37.1035,37.061,37.0695,41864.0
2018-10-10 14:30:00,43.66,43.67,43.6,43.6,38844.0,37.061,37.0695,37.0101,37.0101,38844.0
2018-10-10 14:35:00,43.6,43.65,43.6,43.63,40284.0,37.0101,37.0526,37.0101,37.0356,40284.0
2018-10-10 14:40:00,43.63,43.67,43.62,43.63,41216.0,37.0356,37.0695,37.0271,37.0356,41216.0
2018-10-10 14:45:00,43.63,43.67,43.61,43.66,63984.0,37.0356,37.0695,37.0186,37.061,63984.0
2018-10-10 14:50:00,43.67,43.7,43.63,43.65,30408.0,37.0695,37.095,37.0356,37.0526,30408.0
2018-10-10 14:55:00,43.65,43.65,43.55,43.55,34020.0,37.0526,37.0526,36.9677,36.9677,34020.0
2018-10-10 15:00:00,43.55,43.55,43.49,43.49,34200.0,36.9677,36.9677,36.9167,36.9167,34200.0
2018-10-10 15:05:00,43.48,43.53,43.48,43.52,35736.0,36.9082,36.9507,36.9082,36.9422,35736.0
2018-10-10 15:10:00,43.51,43.52,43.4,43.42,52368.0,36.9337,36.9422,36.8403,36.8573,52368.0
2018-10-10 15:15:00,43.41,43.46,43.39,43.43,87248.0,36.8488,36.8913,36.8318,36.8658,87248.0
2018-10-10 15:20:00,43.45,43.52,43.45,43.52,46612.0,36.8828,36.9422,36.8828,36.9422,46612.0
2018-10-10 15:25:00,43.54,43.6,43.52,43.6,92096.0,36.9592,37.0101,36.9422,37.0101,92096.0
2018-10-10 15:30:00,43.6,43.6,43.49,43.49,75032.0,37.0101,37.0101,36.9167,36.9167,75032.0
2018-10-10 15:35:00,43.48,43.51,43.47,43.48,59128.0,36.9082,36.9337,36.8998,36.9082,59128.0
2018-10-10 15:40:00,43.48,43.49,43.37,43.37,114048.0,36.9082,36.9167,36.8149,36.8149,114048.0
2018-10-10 15:45:00,43.36,43.38,43.26,43.34,195692.0,36.8064,36.8234,36.7215,36.7894,195692.0
2018-10-10 15:50:00,43.34,43.39,43.3,43.31,135940.0,36.7894,36.8318,36.7555,36.7639,135940.0
2018-10-10 15:55:00,43.3,43.3,43.15,43.19,517004.0,36.7555,36.7555,36.6281,36.6621,517004.0
2018-10-11 09:30:00,43.37,43.51,42.91,43.11,207400.0,36.8149,36.9337,36.4244,36.5942,207400.0
2018-10-11 09:35:00,43.18,43.35,43.12,43.26,54816.0,36.6536,36.7979,36.6027,36.7215,54816.0
2018-10-11 09:40:00,43.26,43.31,43.2,43.28,31956.0,36.7215,36.7639,36.6706,36.7385,31956.0
2018-10-11 09:45:00,43.3,43.35,42.98,43.06,48036.0,36.7555,36.7979,36.4838,36.5517,48036.0
2018-10-11 09:50:00,43.01,43.01,42.75,42.82,81508.0,36.5093,36.5093,36.2886,36.348,81508.0
2018-10-11 09:55:00,42.81,42.87,42.69,42.72,54008.0,36.3395,36.3904,36.2377,36.2631,54008.0
2018-10-11 10:00:00,42.76,42.9,42.72,42.9,67040.0,36.2971,36.4159,36.2631,36.4159,67040.0
2018-10-11 10:05:00,42.91,43.1,42.88,43.01,47876.0,36.4244,36.5857,36.3989,36.5093,47876.0
2018-10-11 10:10:00,43.02,43.12,43.01,43.06,35524.0,36.5178,36.6027,36.5093,36.5517,35524.0
2018-10-11 10:15:00,43.07,43.17,43.04,43.1,44724.0,36.5602,36.6451,36.5347,36.5857,44724.0
2018-10-11 10:20:00,43.12,43.13,43.04,43.04,48192.0,36.6027,36.6111,36.5347,36.5347,48192.0
2018-10-11 10:25:00,43.05,43.12,42.9,42.91,49968.0,36.5432,36.6027,36.4159,36.4244,49968.0
2018-10-11 10:30:00,42.89,42.94,42.86,42.89,58168.0,36.4074,36.4499,36.382,36.4074,58168.0
2018-10-11 10:35:00,42.9,42.98,42.87,42.97,79296.0,36.4159,36.4838,36.3904,36.4753,79296.0
2018-10-11 10:40:00,42.96,43.03,42.94,43.01,40668.0,36.4668,36.5263,36.4499,36.5093,40668.0
2018-10-11 10:45:00,43.02,43.05,42.91,42.91,40288.0,36.5178,36.5432,36.4244,36.4244,40288.0
2018-10-11 10:50:00,42.91,42.99,42.9,42.93,67640.0,36.4244,36.4923,36.4159,36.4414,67640.0
2018-10-11 10:55:00,42.91,42.93,42.82,42.87,65112.0,36.4244,36.4414,36.348,36.3904,65112.0
2018-10-11 11:00:00,42.87,42.9,42.8,42.85,53736.0,36.3904,36.4159,36.331,36.3735,53736.0
2018-10-11 11:05:00,42.85,42.95,42.85,42.93,55996.0,36.3735,36.4584,36.3735,36.4414,55996.0
2018-10-11 11:10:00,42.94,43.03,42.93,42.99,62236.0,36.4499,36.5263,36.4414,36.4923,62236.0
2018-10-11 11:15:00,43.0,43.02,42.92,42.95,47288.0,36.5008,36.5178,36.4329,36.4584,47288.0
2018-10-11 11:20:00,42.98,42.99,42.79,42.8,46808.0,36.4838,36.4923,36.3225,36.331,46808.0
2018-10-11 11:25:00,42.79,42.8,42.68,42.72,43216.0,36.3225,36.331,36.2292,36.2631,43216.0
2018-10-11 11:30:00,42.71,42.76,42.64,42.69,47600.0,36.2546,36.2971,36.1952,36.2377,47600.0
2018-10-11 11:35:00,42.69,42.69,42.59,42.64,47048.0,36.2377,36.2377,36.1528,36.1952,47048.0
2018-10-11 11:40:00,42.64,42.65,42.56,42.6,50264.0,36.1952,36.2037,36.1273,36.1613,50264.0
2018-10-11 11:45:00,42.61,42.64,42.52,42.61,90384.0,36.1697,36.1952,36.0933,36.1697,90384.0
2018-10-11 11:50:00,42.6,42.77,42.6,42.74,48688.0,36.1613,36.3056,36.1613,36.2801,48688.0
2018-10-11 11:55:00,42.74,42.77,42.7,42.77,30116.0,36.2801,36.3056,36.2461,36.3056,30116.0
2018-10-11 12:00:00,42.76,42.76,42.62,42.65,38196.0,36.2971,36.2971,36.1782,36.2037,38196.0
2018-10-11 12:05:00,42.63,42.66,42.59,42.59,32536.0,36.1867,36.2122,36.1528,36.1528,32536.0
2018-10-11 12:10:00,42.6,42.63,42.57,42.57,24532.0,36.1613,36.1867,36.1358,36.1358,24532.0
2018-10-11 12:15:00,42.59,42.62,42.56,42.61,28656.0,36.1528,36.1782,36.1273,36.1697,28656.0
2018-10-11 12:20:00,42.63,42.72,42.62,42.72,32696.0,36.1867,36.2631,36.1782,36.2631,32696.0
2018-10-11 12:25:00,42.71,42.71,42.67,42.7,19532.0,36.2546,36.2546,36.2207,36.2461,19532.0
2018-10-11 12:30:00,42.71,42.74,42.71,42.74,21500.0,36.2546,36.2801,36.2546,36.2801,21500.0
2018-10-11 12:35:00,42.74,42.77,42.72,42.77,44612.0,36.2801,36.3056,36.2631,36.3056,44612.0
2018-10-11 12:40:00,42.76,42.78,42.66,42.67,36504.0,36.2971,36.314,36.2122,36.2207,36504.0
2018-10-11 12:45:00,42.67,42.7,42.57,42.59,98044.0,36.2207,36.2461,36.1358,36.1528,98044.0
2018-10-11 12:50:00,42.58,42.59,42.5,42.51,31940.0,36.1443,36.1528,36.0764,36.0849,31940.0
2018-10-11 12:55:00,42.52,42.54,42.47,42.51,38904.0,36.0933,36.1103,36.0509,36.0849,38904.0
2018-10-11 13:00:00,42.53,42.59,42.52,42.59,26752.0,36.1018,36.1528,36.0933,36.1528,26752.0
2018-10-11 13:05:00,42.59,42.62,42.58,42.6,24740.0,36.1528,36.1782,36.1443,36.1613,24740.0
2018-10-11 13:10:00,42.6,42.63,42.58,42.58,25924.0,36.1613,36.1867,36.1443,36.1443,25924.0
2018-10-11 13:15:00,42.58,42.63,42.58,42.63,29944.0,36.1443,36.1867,36.1443,36.1867,29944.0
2018-10-11 13:20:00,42.62,42.63,42.57,42.58,26760.0,36.1782,36.1867,36.1358,36.1443,26760.0
2018-10-11 13:25:00,42.58,42.59,42.55,42.55,21912.0,36.1443,36.1528,36.1188,36.1188,21912.0
2018-10-11 13:30:00,42.56,42.58,42.54,42.54,28956.0,36.1273,36.1443,36.1103,36.1103,28956.0
2018-10-11 13:35:00,42.54,42.57,42.53,42.57,28716.0,36.1103,36.1358,36.1018,36.1358,28716.0
2018-10-11 13:40:00,42.57,42.58,42.54,42.54,26396.0,36.1358,36.1443,36.1103,36.1103,26396.0
2018-10-11 13:45:00,42.55,42.57,42.53,42.54,19248.0,36.1188,36.1358,36.1018,36.1103,19248.0
2018-10-11 13:50:00,42.54,42.55,42.51,42.54,31932.0,36.1103,36.1188,36.0849,36.1103,31932.0
2018-10-11 13:55:00,42.54,42.59,42.54,42.58,40924.0,36.1103,36.1528,36.1103,36.1443,40924.0
2018-10-11 14:00:00,42.58,42.6,42.55,42.59,88528.0,36.1443,36.1613,36.1188,36.1528,88528.0
2018-10-11 14:05:00,42.59,42.62,42.56,42.58,34948.0,36.1528,36.1782,36.1273,36.1443,34948.0
2018-10-11 14:10:00,42.57,42.58,42.48,42.51,133340.0,36.1358,36.1443,36.0594,36.0849,133340.0
2018-10-11 14:15:00,42.51,42.52,42.43,42.43,36576.0,36.0849,36.0933,36.0169,36.0169,36576.0
2018-10-11 14:20:00,42.43,42.47,42.42,42.43,37704.0,36.0169,36.0509,36.0085,36.0169,37704.0
2018-10-11 14:25:00,42.43,42.49,42.4,42.46,70364.0,36.0169,36.0679,35.9915,36.0424,70364.0
2018-10-11 14:30:00,42.46,42.48,42.42,42.43,33196.0,36.0424,36.0594,36.0085,36.0169,33196.0
2018-10-11 14:35:00,42.42,42.45,42.35,42.39,90888.0,36.0085,36.0339,35.949,35.983,90888.0
2018-10-11 14:40:00,42.4,42.41,42.26,42.27,86344.0,35.9915,36.0,35.8726,35.8811,86344.0
2018-10-11 14:45:00,42.25,42.35,42.21,42.3,98380.0,35.8642,35.949,35.8302,35.9066,98380.0
2018-10-11 14:50:00,42.28,42.36,42.28,42.29,58020.0,35.8896,35.9575,35.8896,35.8981,58020.0
2018-10-11 14:55:00,42.29,42.42,42.27,42.36,64360.0,35.8981,36.0085,35.8811,35.9575,64360.0
2018-10-11 15:00:00,42.36,42.5,42.34,42.49,42736.0,35.9575,36.0764,35.9406,36.0679,42736.0
2018-10-11 15:05:00,42.48,42.48,42.42,42.45,56324.0,36.0594,36.0594,36.0085,36.0339,56324.0
2018-10-11 15:10:00,42.45,42.6,42.43,42.56,60756.0,36.0339,36.1613,36.0169,36.1273,60756.0
2018-10-11 15:15:00,42.56,42.68,42.56,42.68,74064.0,36.1273,36.2292,36.1273,36.2292,74064.0
2018-10-11 15:20:00,42.66,42.72,42.63,42.72,120280.0,36.2122,36.2631,36.1867,36.2631,120280.0
2018-10-11 15:25:00,42.72,42.73,42.54,42.56,112796.0,36.2631,36.2716,36.1103,36.1273,112796.0
2018-10-11 15:30:00,42.56,42.57,42.48,42.54,101044.0,36.1273,36.1358,36.0594,36.1103,101044.0
2018-10-11 15:35:00,42.54,42.54,42.43,42.47,144772.0,36.1103,36.1103,36.0169,36.0509,144772.0
2018-10-11 15:40:00,42.45,42.47,42.38,42.4,97476.0,36.0339,36.0509,35.9745,35.9915,97476.0
2018-10-11 15:45:00,42.38,42.42,42.3,42.3,157404.0,35.9745,36.0085,35.9066,35.9066,157404.0
2018-10-11 15:50:00,42.31,42.4,42.3,42.31,168300.0,35.9151,35.9915,35.9066,35.9151,168300.0
2018-10-11 15:55:00,42.31,42.35,42.27,42.27,304792.0,35.9151,35.949,35.8811,35.8811,304792.0
2018-10-12 09:30:00,42.31,42.31,41.97,42.25,229720.0,35.9151,35.9151,35.6265,35.8642,229720.0
2018-10-12 09:35:00,42.25,42.32,42.2,42.31,47132.0,35.8642,35.9236,35.8217,35.9151,47132.0
2018-10-12 09:40:00,42.32,42.33,42.16,42.22,38452.0,35.9236,35.9321,35.7878,35.8387,38452.0
2018-10-12 09:45:00,42.18,42.33,42.17,42.26,43304.0,35.8047,35.9321,35.7962,35.8726,43304.0
2018-10-12 09:50:00,42.22,42.34,42.18,42.18,48824.0,35.8387,35.9406,35.8047,35.8047,48824.0
2018-10-12 09:55:00,42.21,42.23,42.14,42.22,70096.0,35.8302,35.8472,35.7708,35.8387,70096.0
2018-10-12 10:00:00,42.23,42.28,42.19,42.23,78916.0,35.8472,35.8896,35.8132,35.8472,78916.0
2018-10-12 10:05:00,42.21,42.31,42.21,42.22,47732.0,35.8302,35.9151,35.8302,35.8387,47732.0
2018-10-12 10:10:00,42.23,42.33,42.23,42.31,45220.0,35.8472,35.9321,35.8472,35.9151,45220.0
2018-10-12 10:15:00,42.33,42.36,42.3,42.32,34000.0,35.9321,35.9575,35.9066,35.9236,34000.0
2018-10-12 10:20:00,42.34,42.36,42.2,42.23,68948.0,35.9406,35.9575,35.8217,35.8472,68948.0
2018-10-12 10:25:00,42.22,42.24,42.13,42.13,46316.0,35.8387,35.8557,35.7623,35.7623,46316.0
2018-10-12 10:30:00,42.14,42.22,42.1,42.1,38496.0,35.7708,35.8387,35.7368,35.7368,38496.0
2018-10-12 10:35:00,42.09,42.1,42.05,42.06,26732.0,35.7283,35.7368,35.6944,35.7029,26732.0
2018-10-12 10:40:00,42.09,42.12,42.04,42.12,51384.0,35.7283,35.7538,35.6859,35.7538,51384.0
2018-10-12 10:45:00,42.12,42.16,42.08,42.14,87628.0,35.7538,35.7878,35.7198,35.7708,87628.0
2018-10-12 10:50:00,42.13,42.13,42.05,42.12,25404.0,35.7623,35.7623,35.6944,35.7538,25404.0
2018-10-12 10:55:00,42.14,42.18,42.13,42.14,58984.0,35.7708,35.8047,35.7623,35.7708,58984.0
2018-10-12 11:00:00,42.15,42.2,42.14,42.18,45132.0,35.7793,35.8217,35.7708,35.8047,45132.0
2018-10-12 11:05:00,42.2,42.25,42.17,42.22,25392.0,35.8217,35.8642,35.7962,35.8387,25392.0
2018-10-12 11:10:00,42.23,42.27,42.23,42.25,27220.0,35.8472,35.8811,35.8472,35.8642,27220.0
2018-10-12 11:15:00,42.26,42.3,42.24,42.26,38948.0,35.8726,35.9066,35.8557,35.8726,38948.0
2018-10-12 11:20:00,42.26,42.26,42.22,42.22,36996.0,35.8726,35.8726,35.8387,35.8387,36996.0
2018-10-12 11:25:00,42.23,42.24,42.2,42.24,61812.0,35.8472,35.8557,35.8217,35.8557,61812.0
2018-10-12 11:30:00,42.24,42.26,42.19,42.21,51492.0,35.8557,35.8726,35.8132,35.8302,51492.0
2018-10-12 11:35:00,42.19,42.3,42.18,42.29,47744.0,35.8132,35.9066,35.8047,35.8981,47744.0
2018-10-12 11:40:00,42.29,42.36,42.26,42.36,48004.0,35.8981,35.9575,35.8726,35.9575,48004.0
2018-10-12 11:45:00,42.34,42.4,42.34,42.36,30116.0,35.9406,35.9915,35.9406,35.9575,30116.0
2018-10-12 11:50:00,42.36,42.38,42.29,42.32,27000.0,35.9575,35.9745,35.8981,35.9236,27000.0
2018-10-12 11:55:00,42.33,42.35,42.29,42.33,29280.0,35.9321,35.949,35.8981,35.9321,29280.0
2018-10-12 12:00:00,42.32,42.38,42.32,42.36,40096.0,35.9236,35.9745,35.9236,35.9575,40096.0
2018-10-12 12:05:00,42.35,42.36,42.3,42.35,52244.0,35.949,35.9575,35.9066,35.949,52244.0
2018-10-12 12:10:00,42.35,42.36,42.3,42.31,56412.0,35.949,35.9575,35.9066,35.9151,56412.0
2018-10-12 12:15:00,42.3,42.32,42.28,42.29,57048.0,35.9066,35.9236,35.8896,35.8981,57048.0
2018-10-12 12:20:00,42.27,42.28,42.22,42.22,44464.0,35.8811,35.8896,35.8387,35.8387,44464.0
2018-10-12 12:25:00,42.23,42.23,42.13,42.19,121772.0,35.8472,35.8472,35.7623,35.8132,121772.0
2018-10-12 12:30:00,42.19,42.26,42.17,42.21,34872.0,35.8132,35.8726,35.7962,35.8302,34872.0
2018-10-12 12:35:00,42.21,42.22,42.15,42.15,40064.0,35.8302,35.8387,35.7793,35.7793,40064.0
2018-10-12 12:40:00,42.15,42.25,42.15,42.19,104952.0,35.7793,35.8642,35.7793,35.8132,104952.0
2018-10-12 12:45:00,42.18,42.22,42.14,42.17,63460.0,35.8047,35.8387,35.7708,35.7962,63460.0
2018-10-12 12:50:00,42.16,42.17,42.1,42.1,65708.0,35.7878,35.7962,35.7368,35.7368,65708.0
2018-10-12 12:55:00,42.11,42.11,42.04,42.05,51020.0,35.7453,35.7453,35.6859,35.6944,51020.0
2018-10-12 13:00:00,42.05,42.16,42.02,42.14,108516.0,35.6944,35.7878,35.6689,35.7708,108516.0
2018-10-12 13:05:00,42.14,42.19,42.13,42.19,42964.0,35.7708,35.8132,35.7623,35.8132,42964.0
2018-10-12 13:10:00,42.2,42.34,42.19,42.29,70896.0,35.8217,35.9406,35.8132,35.8981,70896.0
2018-10-12 13:15:00,42.29,42.36,42.27,42.29,41032.0,35.8981,35.9575,35.8811,35.8981,41032.0
2018-10-12 13:20:00,42.28,42.3,42.21,42.21,29664.0,35.8896,35.9066,35.8302,35.8302,29664.0
2018-10-12 13:25:00,42.23,42.26,42.21,42.22,28700.0,35.8472,35.8726,35.8302,35.8387,28700.0
2018-10-12 13:30:00,42.21,42.21,42.13,42.14,23320.0,35.8302,35.8302,35.7623,35.7708,23320.0
2018-10-12 13:35:00,42.12,42.13,42.08,42.1,31540.0,35.7538,35.7623,35.7198,35.7368,31540.0
2018-10-12 13:40:00,42.1,42.21,42.08,42.21,51852.0,35.7368,35.8302,35.7198,35.8302,51852.0
2018-10-12 13:45:00,42.23,42.29,42.22,42.29,66620.0,35.8472,35.8981,35.8387,35.8981,66620.0
2018-10-12 13:50:00,42.29,42.29,42.22,42.25,23624.0,35.8981,35.8981,35.8387,35.8642,23624.0
2018-10-12 13:55:00,42.23,42.24,42.18,42.19,23428.0,35.8472,35.8557,35.8047,35.8132,23428.0
2018-10-12 14:00:00,42.2,42.24,42.17,42.2,26808.0,35.8217,35.8557,35.7962,35.8217,26808.0
2018-10-12 14:05:00,42.19,42.22,42.18,42.2,29472.0,35.8132,35.8387,35.8047,35.8217,29472.0
2018-10-12 14:10:00,42.19,42.21,42.15,42.15,25268.0,35.8132,35.8302,35.7793,35.7793,25268.0
2018-10-12 14:15:00,42.16,42.22,42.16,42.17,20508.0,35.7878,35.8387,35.7878,35.7962,20508.0
2018-10-12 14:20:00,42.18,42.22,42.13,42.13,31588.0,35.8047,35.8387,35.7623,35.7623,31588.0
2018-10-12 14:25:00,42.13,42.14,42.08,42.13,21764.0,35.7623,35.7708,35.7198,35.7623,21764.0
2018-10-12 14:30:00,42.13,42.18,42.11,42.12,18708.0,35.7623,35.8047,35.7453,35.7538,18708.0
2018-10-12 14:35:00,42.13,42.15,42.1,42.1,24384.0,35.7623,35.7793,35.7368,35.7368,24384.0
2018-10-12 14:40:00,42.11,42.13,42.07,42.07,32756.0,35.7453,35.7623,35.7114,35.7114,32756.0
2018-10-12 14:45:00,42.09,42.09,42.02,42.03,37848.0,35.7283,35.7283,35.6689,35.6774,37848.0
2018-10-12 14:50:00,42.05,42.13,42.05,42.12,30412.0,35.6944,35.7623,35.6944,35.7538,30412.0
2018-10-12 14:55:00,42.13,42.2,42.13,42.2,27032.0,35.7623,35.8217,35.7623,35.8217,27032.0
2018-10-12 15:00:00,42.21,42.26,42.2,42.21,59852.0,35.8302,35.8726,35.8217,35.8302,59852.0
2018-10-12 15:05:00,42.21,42.26,42.2,42.23,49004.0,35.8302,35.8726,35.8217,35.8472,49004.0
2018-10-12 15:10:00,42.23,42.28,42.23,42.26,51152.0,35.8472,35.8896,35.8472,35.8726,51152.0
2018-10-12 15:15:00,42.25,42.25,42.21,42.21,27052.0,35.8642,35.8642,35.8302,35.8302,27052.0
2018-10-12 15:20:00,42.21,42.27,42.21,42.24,62372.0,35.8302,35.8811,35.8302,35.8557,62372.0
2018-10-12 15:25:00,42.25,42.35,42.25,42.33,90756.0,35.8642,35.949,35.8642,35.9321,90756.0
2018-10-12 15:30:00,42.32,42.37,42.3,42.36,38060.0,35.9236,35.966,35.9066,35.9575,38060.0
2018-10-12 15:35:00,42.35,42.36,42.29,42.29,37928.0,35.949,35.9575,35.8981,35.8981,37928.0
2018-10-12 15:40:00,42.29,42.37,42.26,42.37,44548.0,35.8981,35.966,35.8726,35.966,44548.0
2018-10-12 15:45:00,42.36,42.39,42.32,42.38,79452.0,35.9575,35.983,35.9236,35.9745,79452.0
2018-10-12 15:50:00,42.38,42.45,42.38,42.41,79388.0,35.9745,36.0339,35.9745,36.0,79388.0
2018-10-12 15:55:00,42.4,42.45,42.33,42.34,267656.0,35.9915,36.0339,35.9321,35.9406,267656.0
2018-10-15 09:30:00,42.32,42.38,42.12,42.12,150248.0,35.9236,35.9745,35.7538,35.7538,150248.0
2018-10-15 09:35:00,42.15,42.33,42.13,42.3,43700.0,35.7793,35.9321,35.7623,35.9066,43700.0
2018-10-15 09:40:00,42.25,42.35,42.19,42.27,30860.0,35.8642,35.949,35.8132,35.8811,30860.0
2018-10-15 09:45:00,42.28,42.39,42.27,42.38,29084.0,35.8896,35.983,35.8811,35.9745,29084.0
2018-10-15 09:50:00,42.39,42.42,42.32,42.36,42292.0,35.983,36.0085,35.9236,35.9575,42292.0
2018-10-15 09:55:00,42.37,42.44,42.24,42.25,137652.0,35.966,36.0254,35.8557,35.8642,137652.0
2018-10-15 10:00:00,42.25,42.31,42.22,42.25,56180.0,35.8642,35.9151,35.8387,35.8642,56180.0
2018-10-15 10:05:00,42.25,42.31,42.24,42.28,42004.0,35.8642,35.9151,35.8557,35.8896,42004.0
2018-10-15 10:10:00,42.28,42.35,42.27,42.33,45256.0,35.8896,35.949,35.8811,35.9321,45256.0
2018-10-15 10:15:00,42.33,42.48,42.33,42.48,38696.0,35.9321,36.0594,35.9321,36.0594,38696.0
2018-10-15 10:20:00,42.47,42.49,42.42,42.44,30144.0,36.0509,36.0679,36.0085,36.0254,30144.0
2018-10-15 10:25:00,42.42,42.42,42.32,42.34,56964.0,36.0085,36.0085,35.9236,35.9406,56964.0
2018-10-15 10:30:00,42.33,42.38,42.32,42.36,48256.0,35.9321,35.9745,35.9236,35.9575,48256.0
2018-10-15 10:35:00,42.37,42.46,42.35,42.43,43972.0,35.966,36.0424,35.949,36.0169,43972.0
2018-10-15 10:40:00,42.43,42.5,42.42,42.49,32284.0,36.0169,36.0764,36.0085,36.0679,32284.0
2018-10-15 10:45:00,42.47,42.5,42.46,42.46,32708.0,36.0509,36.0764,36.0424,36.0424,32708.0
2018-10-15 10:50:00,42.47,42.59,42.46,42.54,47572.0,36.0509,36.1528,36.0424,36.1103,47572.0
2018-10-15 10:55:00,42.54,42.56,42.51,42.56,23156.0,36.1103,36.1273,36.0849,36.1273,23156.0
2018-10-15 11:00:00,42.56,42.56,42.49,42.49,61136.0,36.1273,36.1273,36.0679,36.0679,61136.0
2018-10-15 11:05:00,42.47,42.47,42.38,42.38,57760.0,36.0509,36.0509,35.9745,35.9745,57760.0
2018-10-15 11:10:00,42.39,42.47,42.38,42.47,52116.0,35.983,36.0509,35.9745,36.0509,52116.0
2018-10-15 11:15:00,42.46,42.49,42.43,42.44,52396.0,36.0424,36.0679,36.0169,36.0254,52396.0
2018-10-15 11:20:00,42.46,42.47,42.4,42.42,21684.0,36.0424,36.0509,35.9915,36.0085,21684.0
2018-10-15 11:25:00,42.43,42.49,42.43,42.48,15756.0,36.0169,36.0679,36.0169,36.0594,15756.0
2018-10-15 11:30:00,42.47,42.51,42.47,42.49,19996.0,36.0509,36.0849,36.0509,36.0679,19996.0
2018-10-15 11:35:00,42.49,42.51,42.44,42.45,18928.0,36.0679,36.0849,36.0254,36.0339,18928.0
2018-10-15 11:40:00,42.45,42.46,42.37,42.37,34556.0,36.0339,36.0424,35.966,35.966,34556.0
2018-10-15 11:45:00,42.36,42.41,42.36,42.39,20892.0,35.9575,36.0,35.9575,35.983,20892.0
2018-10-15 11:50:00,42.4,42.43,42.39,42.43,216056.0,35.9915,36.0169,35.983,36.0169,216056.0
2018-10-15 11:55:00,42.43,42.44,42.38,42.4,40576.0,36.0169,36.0254,35.9745,35.9915,40576.0
2018-10-15 12:00:00,42.4,42.4,42.35,42.37,67860.0,35.9915,35.9915,35.949,35.966,67860.0
2018-10-15 12:05:00,42.37,42.4,42.34,42.34,56036.0,35.966,35.9915,35.9406,35.9406,56036.0
2018-10-15 12:10:00,42.35,42.36,42.33,42.35,19284.0,35.949,35.9575,35.9321,35.949,19284.0
2018-10-15 12:15:00,42.34,42.36,42.28,42.32,19672.0,35.9406,35.9575,35.8896,35.9236,19672.0
2018-10-15 12:20:00,42.34,42.41,42.33,42.38,18568.0,35.9406,36.0,35.9321,35.9745,18568.0
2018-10-15 12:25:00,42.39,42.41,42.36,42.37,24572.0,35.983,36.0,35.9575,35.966,24572.0
2018-10-15 12:30:00,42.36,42.39,42.34,42.34,32164.0,35.9575,35.983,35.9406,35.9406,32164.0
2018-10-15 12:35:00,42.35,42.39,42.35,42.37,21068.0,35.949,35.983,35.949,35.966,21068.0
2018-10-15 12:40:00,42.37,42.37,42.34,42.35,31120.0,35.966,35.966,35.9406,35.949,31120.0
2018-10-15 12:45:00,42.35,42.37,42.34,42.35,25064.0,35.949,35.966,35.9406,35.949,25064.0
2018-10-15 12:50:00,42.33,42.37,42.33,42.35,11076.0,35.9321,35.966,35.9321,35.949,11076.0
2018-10-15 12:55:00,42.37,42.38,42.34,42.34,32952.0,35.966,35.9745,35.9406,35.9406,32952.0
2018-10-15 13:00:00,42.35,42.38,42.34,42.38,20036.0,35.949,35.9745,35.9406,35.9745,20036.0
2018-10-15 13:05:00,42.38,42.4,42.37,42.39,43912.0,35.9745,35.9915,35.966,35.983,43912.0
2018-10-15 13:10:00,42.39,42.41,42.36,42.39,35792.0,35.983,36.0,35.9575,35.983,35792.0
2018-10-15 13:15:00,42.4,42.42,42.39,42.41,77224.0,35.9915,36.0085,35.983,36.0,77224.0
2018-10-15 13:20:00,42.4,42.42,42.39,42.41,47744.0,35.9915,36.0085,35.983,36.0,47744.0
2018-10-15 13:25:00,42.41,42.42,42.4,42.4,101224.0,36.0,36.0085,35.9915,35.9915,101224.0
2018-10-15 13:30:00,42.41,42.42,42.39,42.4,83180.0,36.0,36.0085,35.983,35.9915,83180.0
2018-10-15 13:35:00,42.41,42.43,42.39,42.42,132676.0,36.0,36.0169,35.983,36.0085,132676.0
2018-10-15 13:40:00,42.43,42.45,42.4,42.41,49176.0,36.0169,36.0339,35.9915,36.0,49176.0
2018-10-15 13:45:00,42.4,42.41,42.38,42.38,26716.0,35.9915,36.0,35.9745,35.9745,26716.0
2018-10-15 13:50:00,42.38,42.45,42.37,42.44,27684.0,35.9745,36.0339,35.966,36.0254,27684.0
2018-10-15 13:55:00,42.44,42.51,42.43,42.49,33244.0,36.0254,36.0849,36.0169,36.0679,33244.0
2018-10-15 14:00:00,42.5,42.51,42.46,42.51,21324.0,36.0764,36.0849,36.0424,36.0849,21324.0
2018-10-15 14:05:00,42.51,42.53,42.49,42.52,28584.0,36.0849,36.1018,36.0679,36.0933,28584.0
2018-10-15 14:10:00,42.51,42.51,42.47,42.51,23056.0,36.0849,36.0849,36.0509,36.0849,23056.0
2018-10-15 14:15:00,42.52,42.52,42.49,42.51,20120.0,36.0933,36.0933,36.0679,36.0849,20120.0
2018-10-15 14:20:00,42.53,42.58,42.52,42.57,37804.0,36.1018,36.1443,36.0933,36.1358,37804.0
2018-10-15 14:25:00,42.57,42.58,42.55,42.57,23640.0,36.1358,36.1443,36.1188,36.1358,23640.0
2018-10-15 14:30:00,42.57,42.6,42.57,42.58,58808.0,36.1358,36.1613,36.1358,36.1443,58808.0
2018-10-15 14:35:00,42.57,42.64,42.55,42.64,42340.0,36.1358,36.1952,36.1188,36.1952,42340.0
2018-10-15 14:40:00,42.63,42.65,42.6,42.62,63508.0,36.1867,36.2037,36.1613,36.1782,63508.0
2018-10-15 14:45:00,42.62,42.62,42.57,42.59,19064.0,36.1782,36.1782,36.1358,36.1528,19064.0
2018-10-15 14:50:00,42.59,42.62,42.58,42.6,49152.0,36.1528,36.1782,36.1443,36.1613,49152.0
2018-10-15 14:55:00,42.6,42.6,42.57,42.59,42328.0,36.1613,36.1613,36.1358,36.1528,42328.0
2018-10-15 15:00:00,42.6,42.6,42.53,42.53,36304.0,36.1613,36.1613,36.1018,36.1018,36304.0
2018-10-15 15:05:00,42.53,42.54,42.48,42.5,27840.0,36.1018,36.1103,36.0594,36.0764,27840.0
2018-10-15 15:10:00,42.49,42.52,42.46,42.46,35068.0,36.0679,36.0933,36.0424,36.0424,35068.0
2018-10-15 15:15:00,42.46,42.48,42.44,42.47,52428.0,36.0424,36.0594,36.0254,36.0509,52428.0
2018-10-15 15:20:00,42.46,42.5,42.46,42.49,45940.0,36.0424,36.0764,36.0424,36.0679,45940.0
2018-10-15 15:25:00,42.5,42.53,42.49,42.49,29320.0,36.0764,36.1018,36.0679,36.0679,29320.0
2018-10-15 15:30:00,42.49,42.52,42.48,42.49,35812.0,36.0679,36.0933,36.0594,36.0679,35812.0
2018-10-15 15:35:00,42.49,42.5,42.47,42.5,50852.0,36.0679,36.0764,36.0509,36.0764,50852.0
2018-10-15 15:40:00,42.5,42.55,42.49,42.55,65656.0,36.0764,36.1188,36.0679,36.1188,65656.0
2018-10-15 15:45:00,42.54,42.54,42.47,42.49,110736.0,36.1103,36.1103,36.0509,36.0679,110736.0
2018-10-15 15:50:00,42.49,42.51,42.44,42.48,136560.0,36.0679,36.0849,36.0254,36.0594,136560.0
2018-10-15 15:55:00,42.47,42.49,42.41,42.41,444036.0,36.0509,36.0679,36.0,36.0,444036.0
2018-10-16 09:30:00,42.6,42.73,42.42,42.73,196848.0,36.1613,36.2716,36.0085,36.2716,196848.0
2018-10-16 09:35:00,42.74,42.83,42.65,42.83,55780.0,36.2801,36.3565,36.2037,36.3565,55780.0
2018-10-16 09:40:00,42.79,42.79,42.58,42.67,24560.0,36.3225,36.3225,36.1443,36.2207,24560.0
2018-10-16 09:45:00,42.7,42.71,42.61,42.62,24848.0,36.2461,36.2546,36.1697,36.1782,24848.0
2018-10-16 09:50:00,42.58,42.64,42.55,42.57,15940.0,36.1443,36.1952,36.1188,36.1358,15940.0
2018-10-16 09:55:00,42.59,42.62,42.55,42.59,18924.0,36.1528,36.1782,36.1188,36.1528,18924.0
2018-10-16 10:00:00,42.6,42.69,42.6,42.64,24476.0,36.1613,36.2377,36.1613,36.1952,24476.0
2018-10-16 10:05:00,42.64,42.72,42.6,42.72,21804.0,36.1952,36.2631,36.1613,36.2631,21804.0
2018-10-16 10:10:00,42.73,42.81,42.7,42.8,30572.0,36.2716,36.3395,36.2461,36.331,30572.0
2018-10-16 10:15:00,42.82,42.84,42.77,42.79,30244.0,36.348,36.365,36.3056,36.3225,30244.0
2018-10-16 10:20:00,42.8,42.87,42.76,42.77,32976.0,36.331,36.3904,36.2971,36.3056,32976.0
2018-10-16 10:25:00,42.77,42.85,42.77,42.82,25308.0,36.3056,36.3735,36.3056,36.348,25308.0
2018-10-16 10:30:00,42.84,42.92,42.8,42.9,38928.0,36.365,36.4329,36.331,36.4159,38928.0
2018-10-16 10:35:00,42.9,42.9,42.83,42.84,18428.0,36.4159,36.4159,36.3565,36.365,18428.0
2018-10-16 10:40:00,42.84,42.85,42.78,42.85,20244.0,36.365,36.3735,36.314,36.3735,20244.0
2018-10-16 10:45:00,42.87,42.92,42.85,42.9,24268.0,36.3904,36.4329,36.3735,36.4159,24268.0
2018-10-16 10:50:00,42.9,42.96,42.88,42.95,24976.0,36.4159,36.4668,36.3989,36.4584,24976.0
2018-10-16 10:55:00,42.96,42.97,42.92,42.95,23132.0,36.4668,36.4753,36.4329,36.4584,23132.0
2018-10-16 11:00:00,42.95,42.98,42.94,42.97,40772.0,36.4584,36.4838,36.4499,36.4753,40772.0
2018-10-16 11:05:00,42.97,43.01,42.97,43.0,23304.0,36.4753,36.5093,36.4753,36.5008,23304.0
2018-10-16 11:10:00,43.0,43.0,42.94,42.97,30028.0,36.5008,36.5008,36.4499,36.4753,30028.0
2018-10-16 11:15:00,42.97,42.97,42.89,42.94,23692.0,36.4753,36.4753,36.4074,36.4499,23692.0
2018-10-16 11:20:00,42.93,42.97,42.92,42.94,24616.0,36.4414,36.4753,36.4329,36.4499,24616.0
2018-10-16 11:25:00,42.93,42.93,42.89,42.89,30048.0,36.4414,36.4414,36.4074,36.4074,30048.0
2018-10-16 11:30:00,42.88,42.9,42.85,42.86,24312.0,36.3989,36.4159,36.3735,36.382,24312.0
2018-10-16 11:35:00,42.86,42.93,42.86,42.9,12508.0,36.382,36.4414,36.382,36.4159,12508.0
2018-10-16 11:40:00,42.92,42.97,42.92,42.97,16636.0,36.4329,36.4753,36.4329,36.4753,16636.0
2018-10-16 11:45:00,42.95,42.96,42.9,42.9,15728.0,36.4584,36.4668,36.4159,36.4159,15728.0
2018-10-16 11:50:00,42.91,42.95,42.88,42.95,16204.0,36.4244,36.4584,36.3989,36.4584,16204.0
2018-10-16 11:55:00,42.95,42.99,42.94,42.96,13200.0,36.4584,36.4923,36.4499,36.4668,13200.0
2018-10-16 12:00:00,42.96,42.97,42.92,42.96,12348.0,36.4668,36.4753,36.4329,36.4668,12348.0
2018-10-16 12:05:00,42.97,42.99,42.94,42.94,25732.0,36.4753,36.4923,36.4499,36.4499,25732.0
2018-10-16 12:10:00,42.94,42.95,42.92,42.92,20608.0,36.4499,36.4584,36.4329,36.4329,20608.0
2018-10-16 12:15:00,42.93,42.93,42.88,42.88,9316.0,36.4414,36.4414,36.3989,36.3989,9316.0
2018-10-16 12:20:00,42.88,42.91,42.88,42.9,16416.0,36.3989,36.4244,36.3989,36.4159,16416.0
2018-10-16 12:25:00,42.89,42.92,42.88,42.9,35068.0,36.4074,36.4329,36.3989,36.4159,35068.0
2018-10-16 12:30:00,42.89,42.94,42.88,42.94,13676.0,36.4074,36.4499,36.3989,36.4499,13676.0
2018-10-16 12:35:00,42.93,42.94,42.9,42.92,21060.0,36.4414,36.4499,36.4159,36.4329,21060.0
2018-10-16 12:40:00,42.92,42.95,42.9,42.95,27976.0,36.4329,36.4584,36.4159,36.4584,27976.0
2018-10-16 12:45:00,42.94,42.95,42.92,42.93,19588.0,36.4499,36.4584,36.4329,36.4414,19588.0
2018-10-16 12:50:00,42.92,42.94,42.92,42.93,22272.0,36.4329,36.4499,36.4329,36.4414,22272.0
2018-10-16 12:55:00,42.93,42.94,42.9,42.9,8944.0,36.4414,36.4499,36.4159,36.4159,8944.0
2018-10-16 13:00:00,42.91,42.91,42.88,42.9,14528.0,36.4244,36.4244,36.3989,36.4159,14528.0
2018-10-16 13:05:00,42.9,42.93,42.89,42.92,11536.0,36.4159,36.4414,36.4074,36.4329,11536.0
2018-10-16 13:10:00,42.91,42.91,42.88,42.89,18200.0,36.4244,36.4244,36.3989,36.4074,18200.0
2018-10-16 13:15:00,42.89,42.91,42.88,42.89,11200.0,36.4074,36.4244,36.3989,36.4074,11200.0
2018-10-16 13:20:00,42.89,42.9,42.88,42.9,14468.0,36.4074,36.4159,36.3989,36.4159,14468.0
2018-10-16 13:25:00,42.89,42.91,42.88,42.9,12200.0,36.4074,36.4244,36.3989,36.4159,12200.0
2018-10-16 13:30:00,42.89,42.93,42.89,42.93,19344.0,36.4074,36.4414,36.4074,36.4414,19344.0
2018-10-16 13:35:00,42.93,42.94,42.91,42.92,12728.0,36.4414,36.4499,36.4244,36.4329,12728.0
2018-10-16 13:40:00,42.91,42.92,42.9,42.91,28268.0,36.4244,36.4329,36.4159,36.4244,28268.0
2018-10-16 13:45:00,42.9,42.94,42.89,42.93,23652.0,36.4159,36.4499,36.4074,36.4414,23652.0
2018-10-16 13:50:00,42.94,42.97,42.94,42.97,18600.0,36.4499,36.4753,36.4499,36.4753,18600.0
2018-10-16 13:55:00,42.96,42.96,42.94,42.94,15072.0,36.4668,36.4668,36.4499,36.4499,15072.0
2018-10-16 14:00:00,42.95,42.96,42.92,42.93,52104.0,36.4584,36.4668,36.4329,36.4414,52104.0
2018-10-16 14:05:00,42.93,42.95,42.92,42.94,47264.0,36.4414,36.4584,36.4329,36.4499,47264.0
2018-10-16 14:10:00,42.95,42.98,42.94,42.95,24180.0,36.4584,36.4838,36.4499,36.4584,24180.0
2018-10-16 14:15:00,42.95,42.95,42.9,42.9,23452.0,36.4584,36.4584,36.4159,36.4159,23452.0
2018-10-16 14:20:00,42.89,42.95,42.88,42.93,25864.0,36.4074,36.4584,36.3989,36.4414,25864.0
2018-10-16 14:25:00,42.93,42.98,42.93,42.98,26164.0,36.4414,36.4838,36.4414,36.4838,26164.0
2018-10-16 14:30:00,42.99,43.02,42.97,43.01,26576.0,36.4923,36.5178,36.4753,36.5093,26576.0
2018-10-16 14:35:00,43.02,43.07,43.01,43.07,38788.0,36.5178,36.5602,36.5093,36.5602,38788.0
2018-10-16 14:40:00,43.07,43.09,43.05,43.07,34056.0,36.5602,36.5772,36.5432,36.5602,34056.0
2018-10-16 14:45:00,43.07,43.08,43.05,43.08,40012.0,36.5602,36.5687,36.5432,36.5687,40012.0
2018-10-16 14:50:00,43.08,43.08,43.03,43.03,44828.0,36.5687,36.5687,36.5263,36.5263,44828.0
2018-10-16 14:55:00,43.03,43.03,42.93,42.94,27656.0,36.5263,36.5263,36.4414,36.4499,27656.0
2018-10-16 15:00:00,42.93,42.93,42.87,42.88,27364.0,36.4414,36.4414,36.3904,36.3989,27364.0
2018-10-16 15:05:00,42.87,42.89,42.84,42.87,88396.0,36.3904,36.4074,36.365,36.3904,88396.0
2018-10-16 15:10:00,42.87,42.91,42.85,42.91,26496.0,36.3904,36.4244,36.3735,36.4244,26496.0
2018-10-16 15:15:00,42.91,42.93,42.88,42.9,28856.0,36.4244,36.4414,36.3989,36.4159,28856.0
2018-10-16 15:20:00,42.89,42.9,42.87,42.87,41504.0,36.4074,36.4159,36.3904,36.3904,41504.0
2018-10-16 15:25:00,42.87,42.87,42.81,42.81,28460.0,36.3904,36.3904,36.3395,36.3395,28460.0
2018-10-16 15:30:00,42.8,42.8,42.73,42.77,51340.0,36.331,36.331,36.2716,36.3056,51340.0
2018-10-16 15:35:00,42.77,42.81,42.76,42.8,48140.0,36.3056,36.3395,36.2971,36.331,48140.0
2018-10-16 15:40:00,42.81,42.88,42.81,42.88,76016.0,36.3395,36.3989,36.3395,36.3989,76016.0
2018-10-16 15:45:00,42.89,42.91,42.87,42.9,78384.0,36.4074,36.4244,36.3904,36.4159,78384.0
2018-10-16 15:50:00,42.91,42.92,42.82,42.82,123584.0,36.4244,36.4329,36.348,36.348,123584.0
2018-10-16 15:55:00,42.83,42.84,42.78,42.83,213532.0,36.3565,36.365,36.314,36.3565,213532.0
2018-10-17 09:30:00,42.79,42.9,42.66,42.73,117188.0,36.3225,36.4159,36.2122,36.2716,117188.0
2018-10-17 09:35:00,42.73,42.86,42.68,42.85,37696.0,36.2716,36.382,36.2292,36.3735,37696.0
2018-10-17 09:40:00,42.82,42.85,42.65,42.65,20144.0,36.348,36.3735,36.2037,36.2037,20144.0
2018-10-17 09:45:00,42.67,42.73,42.62,42.66,28556.0,36.2207,36.2716,36.1782,36.2122,28556.0
2018-10-17 09:50:00,42.65,42.67,42.59,42.59,17660.0,36.2037,36.2207,36.1528,36.1528,17660.0
2018-10-17 09:55:00,42.63,42.65,42.54,42.56,24220.0,36.1867,36.2037,36.1103,36.1273,24220.0
2018-10-17 10:00:00,42.56,42.68,42.56,42.59,20724.0,36.1273,36.2292,36.1273,36.1528,20724.0
2018-10-17 10:05:00,42.57,42.62,42.51,42.58,17508.0,36.1358,36.1782,36.0849,36.1443,17508.0
2018-10-17 10:10:00,42.56,42.59,42.48,42.57,30476.0,36.1273,36.1528,36.0594,36.1358,30476.0
2018-10-17 10:15:00,42.57,42.61,42.56,42.6,12324.0,36.1358,36.1697,36.1273,36.1613,12324.0
2018-10-17 10:20:00,42.59,42.61,42.56,42.57,8720.0,36.1528,36.1697,36.1273,36.1358,8720.0
2018-10-17 10:25:00,42.54,42.54,42.51,42.53,5856.0,36.1103,36.1103,36.0849,36.1018,5856.0
2018-10-17 10:30:00,42.52,42.57,42.52,42.53,8460.0,36.0933,36.1358,36.0933,36.1018,8460.0
2018-10-17 10:35:00,42.54,42.55,42.52,42.55,7204.0,36.1103,36.1188,36.0933,36.1188,7204.0
2018-10-17 10:40:00,42.54,42.54,42.51,42.52,8800.0,36.1103,36.1103,36.0849,36.0933,8800.0
2018-10-17 10:45:00,42.51,42.52,42.42,42.42,34588.0,36.0849,36.0933,36.0085,36.0085,34588.0
2018-10-17 10:50:00,42.41,42.45,42.39,42.45,15760.0,36.0,36.0339,35.983,36.0339,15760.0
2018-10-17 10:55:00,42.46,42.49,42.46,42.49,13668.0,36.0424,36.0679,36.0424,36.0679,13668.0
2018-10-17 11:00:00,42.49,42.49,42.45,42.48,12644.0,36.0679,36.0679,36.0339,36.0594,12644.0
2018-10-17 11:05:00,42.49,42.59,42.49,42.56,46364.0,36.0679,36.1528,36.0679,36.1273,46364.0
2018-10-17 11:10:00,42.56,42.58,42.54,42.57,67864.0,36.1273,36.1443,36.1103,36.1358,67864.0
2018-10-17 11:15:00,42.55,42.56,42.49,42.51,23756.0,36.1188,36.1273,36.0679,36.0849,23756.0
2018-10-17 11:20:00,42.51,42.54,42.51,42.52,3952.0,36.0849,36.1103,36.0849,36.0933,3952.0
2018-10-17 11:25:00,42.52,42.61,42.52,42.6,7124.0,36.0933,36.1697,36.0933,36.1613,7124.0
2018-10-17 11:30:00,42.62,42.68,42.62,42.67,5560.0,36.1782,36.2292,36.1782,36.2207,5560.0
2018-10-17 11:35:00,42.71,42.71,42.67,42.71,9068.0,36.2546,36.2546,36.2207,36.2546,9068.0
2018-10-17 11:40:00,42.7,42.72,42.67,42.68,15300.0,36.2461,36.2631,36.2207,36.2292,15300.0
2018-10-17 11:45:00,42.69,42.71,42.66,42.69,10364.0,36.2377,36.2546,36.2122,36.2377,10364.0
2018-10-17 11:50:00,42.71,42.74,42.69,42.73,17156.0,36.2546,36.2801,36.2377,36.2716,17156.0
2018-10-17 11:55:00,42.73,42.74,42.72,42.74,34120.0,36.2716,36.2801,36.2631,36.2801,34120.0
2018-10-17 12:00:00,42.75,42.76,42.65,42.68,69412.0,36.2886,36.2971,36.2037,36.2292,69412.0
2018-10-17 12:05:00,42.68,42.71,42.67,42.68,26448.0,36.2292,36.2546,36.2207,36.2292,26448.0
2018-10-17 12:10:00,42.68,42.68,42.65,42.67,51836.0,36.2292,36.2292,36.2037,36.2207,51836.0
2018-10-17 12:15:00,42.67,42.67,42.63,42.64,17368.0,36.2207,36.2207,36.1867,36.1952,17368.0
2018-10-17 12:20:00,42.64,42.65,42.62,42.65,28792.0,36.1952,36.2037,36.1782,36.2037,28792.0
2018-10-17 12:25:00,42.66,42.7,42.66,42.69,17772.0,36.2122,36.2461,36.2122,36.2377,17772.0
2018-10-17 12:30:00,42.67,42.69,42.65,42.68,17504.0,36.2207,36.2377,36.2037,36.2292,17504.0
2018-10-17 12:35:00,42.7,42.72,42.7,42.7,6112.0,36.2461,36.2631,36.2461,36.2461,6112.0
2018-10-17 12:40:00,42.72,42.75,42.71,42.72,15408.0,36.2631,36.2886,36.2546,36.2631,15408.0
2018-10-17 12:45:00,42.72,42.72,42.66,42.67,11588.0,36.2631,36.2631,36.2122,36.2207,11588.0
2018-10-17 12:50:00,42.66,42.67,42.62,42.63,7776.0,36.2122,36.2207,36.1782,36.1867,7776.0
2018-10-17 12:55:00,42.62,42.67,42.62,42.67,11432.0,36.1782,36.2207,36.1782,36.2207,11432.0
2018-10-17 13:00:00,42.68,42.68,42.66,42.66,13692.0,36.2292,36.2292,36.2122,36.2122,13692.0
2018-10-17 13:05:00,42.65,42.69,42.64,42.65,16800.0,36.2037,36.2377,36.1952,36.2037,16800.0
2018-10-17 13:10:00,42.65,42.68,42.65,42.65,9880.0,36.2037,36.2292,36.2037,36.2037,9880.0
2018-10-17 13:15:00,42.65,42.67,42.65,42.65,7072.0,36.2037,36.2207,36.2037,36.2037,7072.0
2018-10-17 13:20:00,42.67,42.69,42.66,42.68,8536.0,36.2207,36.2377,36.2122,36.2292,8536.0
2018-10-17 13:25:00,42.68,42.69,42.67,42.67,5800.0,36.2292,36.2377,36.2207,36.2207,5800.0
2018-10-17 13:30:00,42.71,42.71,42.67,42.67,12692.0,36.2546,36.2546,36.2207,36.2207,12692.0
2018-10-17 13:35:00,42.69,42.75,42.69,42.73,39424.0,36.2377,36.2886,36.2377,36.2716,39424.0
2018-10-17 13:40:00,42.74,42.76,42.73,42.73,12000.0,36.2801,36.2971,36.2716,36.2716,12000.0
2018-10-17 13:45:00,42.74,42.76,42.72,42.73,10652.0,36.2801,36.2971,36.2631,36.2716,10652.0
2018-10-17 13:50:00,42.73,42.76,42.73,42.76,7508.0,36.2716,36.2971,36.2716,36.2971,7508.0
2018-10-17 13:55:00,42.74,42.76,42.74,42.75,8948.0,36.2801,36.2971,36.2801,36.2886,8948.0
2018-10-17 14:00:00,42.75,42.75,42.7,42.7,13448.0,36.2886,36.2886,36.2461,36.2461,13448.0
2018-10-17 14:05:00,42.72,42.76,42.71,42.75,24800.0,36.2631,36.2971,36.2546,36.2886,24800.0
2018-10-17 14:10:00,42.76,42.76,42.68,42.69,15032.0,36.2971,36.2971,36.2292,36.2377,15032.0
2018-10-17 14:15:00,42.68,42.69,42.67,42.69,8036.0,36.2292,36.2377,36.2207,36.2377,8036.0
2018-10-17 14:20:00,42.69,42.69,42.64,42.67,20008.0,36.2377,36.2377,36.1952,36.2207,20008.0
2018-10-17 14:25:00,42.66,42.69,42.66,42.68,19680.0,36.2122,36.2377,36.2122,36.2292,19680.0
2018-10-17 14:30:00,42.66,42.68,42.65,42.65,10720.0,36.2122,36.2292,36.2037,36.2037,10720.0
2018-10-17 14:35:00,42.64,42.67,42.63,42.66,30108.0,36.1952,36.2207,36.1867,36.2122,30108.0
2018-10-17 14:40:00,42.67,42.7,42.66,42.7,10884.0,36.2207,36.2461,36.2122,36.2461,10884.0
2018-10-17 14:45:00,42.7,42.72,42.7,42.7,16312.0,36.2461,36.2631,36.2461,36.2461,16312.0
2018-10-17 14:50:00,42.71,42.77,42.71,42.76,17012.0,36.2546,36.3056,36.2546,36.2971,17012.0
2018-10-17 14:55:00,42.77,42.77,42.75,42.75,15228.0,36.3056,36.3056,36.2886,36.2886,15228.0
2018-10-17 15:00:00,42.75,42.75,42.71,42.72,12000.0,36.2886,36.2886,36.2546,36.2631,12000.0
2018-10-17 15:05:00,42.71,42.71,42.67,42.71,12448.0,36.2546,36.2546,36.2207,36.2546,12448.0
2018-10-17 15:10:00,42.71,42.71,42.67,42.67,15320.0,36.2546,36.2546,36.2207,36.2207,15320.0
2018-10-17 15:15:00,42.68,42.69,42.64,42.64,12512.0,36.2292,36.2377,36.1952,36.1952,12512.0
2018-10-17 15:20:00,42.64,42.67,42.63,42.67,10524.0,36.1952,36.2207,36.1867,36.2207,10524.0
2018-10-17 15:25:00,42.67,42.69,42.66,42.68,11276.0,36.2207,36.2377,36.2122,36.2292,11276.0
2018-10-17 15:30:00,42.69,42.7,42.64,42.66,30288.0,36.2377,36.2461,36.1952,36.2122,30288.0
2018-10-17 15:35:00,42.66,42.67,42.64,42.64,25476.0,36.2122,36.2207,36.1952,36.1952,25476.0
2018-10-17 15:40:00,42.64,42.66,42.6,42.61,36972.0,36.1952,36.2122,36.1613,36.1697,36972.0
2018-10-17 15:45:00,42.6,42.62,42.55,42.58,85868.0,36.1613,36.1782,36.1188,36.1443,85868.0
2018-10-17 15:50:00,42.59,42.65,42.58,42.63,49948.0,36.1528,36.2037,36.1443,36.1867,49948.0
2018-10-17 15:55:00,42.63,42.73,42.63,42.7,123492.0,36.1867,36.2716,36.1867,36.2461,123492.0
2018-10-18 09:30:00,42.79,42.8,42.66,42.74,93924.0,36.3225,36.331,36.2122,36.2801,93924.0
2018-10-18 09:35:00,42.77,42.82,42.69,42.69,27000.0,36.3056,36.348,36.2377,36.2377,27000.0
2018-10-18 09:40:00,42.72,42.78,42.69,42.77,15376.0,36.2631,36.314,36.2377,36.3056,15376.0
2018-10-18 09:45:00,42.78,42.86,42.72,42.72,28508.0,36.314,36.382,36.2631,36.2631,28508.0
2018-10-18 09:50:00,42.74,42.79,42.71,42.72,13256.0,36.2801,36.3225,36.2546,36.2631,13256.0
2018-10-18 09:55:00,42.73,42.85,42.73,42.84,11116.0,36.2716,36.3735,36.2716,36.365,11116.0
2018-10-18 10:00:00,42.82,42.88,42.8,42.84,15216.0,36.348,36.3989,36.331,36.365,15216.0
2018-10-18 10:05:00,42.82,42.87,42.79,42.81,32156.0,36.348,36.3904,36.3225,36.3395,32156.0
2018-10-18 10:10:00,42.81,42.86,42.79,42.85,38504.0,36.3395,36.382,36.3225,36.3735,38504.0
2018-10-18 10:15:00,42.85,42.92,42.85,42.9,26484.0,36.3735,36.4329,36.3735,36.4159,26484.0
2018-10-18 10:20:00,42.89,42.92,42.85,42.85,22568.0,36.4074,36.4329,36.3735,36.3735,22568.0
2018-10-18 10:25:00,42.85,42.85,42.79,42.81,22100.0,36.3735,36.3735,36.3225,36.3395,22100.0
2018-10-18 10:30:00,42.81,42.84,42.8,42.84,34116.0,36.3395,36.365,36.331,36.365,34116.0
2018-10-18 10:35:00,42.85,42.92,42.81,42.92,11200.0,36.3735,36.4329,36.3395,36.4329,11200.0
2018-10-18 10:40:00,42.9,42.93,42.87,42.92,14656.0,36.4159,36.4414,36.3904,36.4329,14656.0
2018-10-18 10:45:00,42.93,42.94,42.87,42.92,10284.0,36.4414,36.4499,36.3904,36.4329,10284.0
2018-10-18 10:50:00,42.93,42.94,42.9,42.91,11600.0,36.4414,36.4499,36.4159,36.4244,11600.0
2018-10-18 10:55:00,42.91,42.97,42.9,42.96,6456.0,36.4244,36.4753,36.4159,36.4668,6456.0
2018-10-18 11:00:00,42.99,43.02,42.96,42.96,11468.0,36.4923,36.5178,36.4668,36.4668,11468.0
2018-10-18 11:05:00,42.95,42.99,42.94,42.96,10996.0,36.4584,36.4923,36.4499,36.4668,10996.0
2018-10-18 11:10:00,42.97,42.99,42.97,42.98,13200.0,36.4753,36.4923,36.4753,36.4838,13200.0
2018-10-18 11:15:00,42.99,42.99,42.96,42.98,4000.0,36.4923,36.4923,36.4668,36.4838,4000.0
2018-10-18 11:20:00,42.98,43.02,42.96,43.01,10936.0,36.4838,36.5178,36.4668,36.5093,10936.0
2018-10-18 11:25:00,43.02,43.02,42.97,42.97,7200.0,36.5178,36.5178,36.4753,36.4753,7200.0
2018-10-18 11:30:00,42.96,42.97,42.92,42.92,18160.0,36.4668,36.4753,36.4329,36.4329,18160.0
2018-10-18 11:35:00,42.9,42.95,42.88,42.92,15672.0,36.4159,36.4584,36.3989,36.4329,15672.0
2018-10-18 11:40:00,42.93,42.97,42.91,42.96,22824.0,36.4414,36.4753,36.4244,36.4668,22824.0
2018-10-18 11:45:00,42.95,42.95,42.89,42.89,13084.0,36.4584,36.4584,36.4074,36.4074,13084.0
2018-10-18 11:50:00,42.88,42.88,42.82,42.82,9200.0,36.3989,36.3989,36.348,36.348,9200.0
2018-10-18 11:55:00,42.83,42.83,42.81,42.82,10200.0,36.3565,36.3565,36.3395,36.348,10200.0
2018-10-18 12:00:00,42.81,42.84,42.8,42.84,5848.0,36.3395,36.365,36.331,36.365,5848.0
2018-10-18 12:05:00,42.82,42.85,42.79,42.81,13656.0,36.348,36.3735,36.3225,36.3395,13656.0
2018-10-18 12:10:00,42.82,42.85,42.81,42.83,12960.0,36.348,36.3735,36.3395,36.3565,12960.0
2018-10-18 12:15:00,42.81,42.82,42.77,42.8,11200.0,36.3395,36.348,36.3056,36.331,11200.0
2018-10-18 12:20:00,42.81,42.86,42.81,42.85,18800.0,36.3395,36.382,36.3395,36.3735,18800.0
2018-10-18 12:25:00,42.86,42.87,42.84,42.85,15512.0,36.382,36.3904,36.365,36.3735,15512.0
2018-10-18 12:30:00,42.85,42.86,42.8,42.84,24400.0,36.3735,36.382,36.331,36.365,24400.0
2018-10-18 12:35:00,42.84,42.86,42.8,42.86,13928.0,36.365,36.382,36.331,36.382,13928.0
2018-10-18 12:40:00,42.88,42.9,42.87,42.88,20400.0,36.3989,36.4159,36.3904,36.3989,20400.0
2018-10-18 12:45:00,42.9,42.93,42.88,42.88,23496.0,36.4159,36.4414,36.3989,36.3989,23496.0
2018-10-18 12:50:00,42.89,42.91,42.88,42.89,8000.0,36.4074,36.4244,36.3989,36.4074,8000.0
2018-10-18 12:55:00,42.9,42.91,42.88,42.88,10004.0,36.4159,36.4244,36.3989,36.3989,10004.0
2018-10-18 13:00:00,42.88,42.88,42.85,42.86,21540.0,36.3989,36.3989,36.3735,36.382,21540.0
2018-10-18 13:05:00,42.87,42.87,42.84,42.87,16816.0,36.3904,36.3904,36.365,36.3904,16816.0
2018-10-18 13:10:00,42.86,42.87,42.84,42.85,24760.0,36.382,36.3904,36.365,36.3735,24760.0
2018-10-18 13:15:00,42.85,42.89,42.84,42.89,72480.0,36.3735,36.4074,36.365,36.4074,72480.0
2018-10-18 13:20:00,42.89,42.91,42.85,42.85,23176.0,36.4074,36.4244,36.3735,36.3735,23176.0
2018-10-18 13:25:00,42.85,42.85,42.8,42.82,40004.0,36.3735,36.3735,36.331,36.348,40004.0
2018-10-18 13:30:00,42.82,42.86,42.79,42.8,100728.0,36.348,36.382,36.3225,36.331,100728.0
2018-10-18 13:35:00,42.8,42.81,42.75,42.78,173772.0,36.331,36.3395,36.2886,36.314,173772.0
2018-10-18 13:40:00,42.77,42.78,42.66,42.68,57264.0,36.3056,36.314,36.2122,36.2292,57264.0
2018-10-18 13:45:00,42.69,42.74,42.69,42.72,19900.0,36.2377,36.2801,36.2377,36.2631,19900.0
2018-10-18 13:50:00,42.71,42.71,42.66,42.68,14800.0,36.2546,36.2546,36.2122,36.2292,14800.0
2018-10-18 13:55:00,42.67,42.7,42.66,42.68,29908.0,36.2207,36.2461,36.2122,36.2292,29908.0
2018-10-18 14:00:00,42.67,42.7,42.63,42.63,25560.0,36.2207,36.2461,36.1867,36.1867,25560.0
2018-10-18 14:05:00,42.64,42.73,42.64,42.7,16628.0,36.1952,36.2716,36.1952,36.2461,16628.0
2018-10-18 14:10:00,42.71,42.72,42.64,42.66,31100.0,36.2546,36.2631,36.1952,36.2122,31100.0
2018-10-18 14:15:00,42.66,42.72,42.63,42.71,16716.0,36.2122,36.2631,36.1867,36.2546,16716.0
2018-10-18 14:20:00,42.72,42.8,42.72,42.79,41976.0,36.2631,36.331,36.2631,36.3225,41976.0
2018-10-18 14:25:00,42.78,42.79,42.74,42.77,9560.0,36.314,36.3225,36.2801,36.3056,9560.0
2018-10-18 14:30:00,42.77,42.78,42.73,42.77,18580.0,36.3056,36.314,36.2716,36.3056,18580.0
2018-10-18 14:35:00,42.77,42.82,42.73,42.73,12112.0,36.3056,36.348,36.2716,36.2716,12112.0
2018-10-18 14:40:00,42.77,42.86,42.76,42.85,47464.0,36.3056,36.382,36.2971,36.3735,47464.0
2018-10-18 14:45:00,42.84,42.87,42.83,42.84,20252.0,36.365,36.3904,36.3565,36.365,20252.0
2018-10-18 14:50:00,42.83,42.84,42.77,42.83,31036.0,36.3565,36.365,36.3056,36.3565,31036.0
2018-10-18 14:55:00,42.82,42.82,42.79,42.8,20108.0,36.348,36.348,36.3225,36.331,20108.0
2018-10-18 15:00:00,42.8,42.82,42.78,42.78,15716.0,36.331,36.348,36.314,36.314,15716.0
2018-10-18 15:05:00,42.79,42.79,42.76,42.77,34592.0,36.3225,36.3225,36.2971,36.3056,34592.0
2018-10-18 15:10:00,42.76,42.78,42.75,42.78,21572.0,36.2971,36.314,36.2886,36.314,21572.0
2018-10-18 15:15:00,42.79,42.87,42.79,42.86,19524.0,36.3225,36.3904,36.3225,36.382,19524.0
2018-10-18 15:20:00,42.86,42.92,42.85,42.92,29660.0,36.382,36.4329,36.3735,36.4329,29660.0
2018-10-18 15:25:00,42.92,42.95,42.9,42.93,30264.0,36.4329,36.4584,36.4159,36.4414,30264.0
2018-10-18 15:30:00,42.93,42.94,42.88,42.9,58696.0,36.4414,36.4499,36.3989,36.4159,58696.0
2018-10-18 15:35:00,42.9,42.96,42.88,42.95,42576.0,36.4159,36.4668,36.3989,36.4584,42576.0
2018-10-18 15:40:00,42.95,42.98,42.88,42.88,37584.0,36.4584,36.4838,36.3989,36.3989,37584.0
2018-10-18 15:45:00,42.87,42.94,42.86,42.91,57784.0,36.3904,36.4499,36.382,36.4244,57784.0
2018-10-18 15:50:00,42.91,42.92,42.88,42.9,60768.0,36.4244,36.4329,36.3989,36.4159,60768.0
2018-10-18 15:55:00,42.91,42.91,42.85,42.89,193784.0,36.4244,36.4244,36.3735,36.4074,193784.0
2018-10-19 09:30:00,42.91,43.04,42.83,42.99,619848.0,36.4244,36.5347,36.3565,36.4923,619848.0
2018-10-19 09:35:00,43.07,43.13,43.01,43.04,24432.0,36.5602,36.6111,36.5093,36.5347,24432.0
2018-10-19 09:40:00,43.04,43.08,43.02,43.02,9616.0,36.5347,36.5687,36.5178,36.5178,9616.0
2018-10-19 09:45:00,43.02,43.05,42.95,42.96,15984.0,36.5178,36.5432,36.4584,36.4668,15984.0
2018-10-19 09:50:00,42.97,42.97,42.87,42.91,30148.0,36.4753,36.4753,36.3904,36.4244,30148.0
2018-10-19 09:55:00,42.91,42.96,42.88,42.96,20880.0,36.4244,36.4668,36.3989,36.4668,20880.0
2018-10-19 10:00:00,42.94,43.09,42.94,43.08,37200.0,36.4499,36.5772,36.4499,36.5687,37200.0
2018-10-19 10:05:00,43.09,43.15,43.08,43.15,24156.0,36.5772,36.6281,36.5687,36.6281,24156.0
2018-10-19 10:10:00,43.15,43.22,43.13,43.17,35736.0,36.6281,36.6875,36.6111,36.6451,35736.0
2018-10-19 10:15:00,43.19,43.21,43.16,43.19,18056.0,36.6621,36.6791,36.6366,36.6621,18056.0
2018-10-19 10:20:00,43.21,43.23,43.16,43.16,25920.0,36.6791,36.696,36.6366,36.6366,25920.0
2018-10-19 10:25:00,43.17,43.22,43.15,43.17,19828.0,36.6451,36.6875,36.6281,36.6451,19828.0
2018-10-19 10:30:00,43.18,43.25,43.18,43.24,31104.0,36.6536,36.713,36.6536,36.7045,31104.0
2018-10-19 10:35:00,43.24,43.26,43.21,43.21,80500.0,36.7045,36.7215,36.6791,36.6791,80500.0
2018-10-19 10:40:00,43.21,43.3,43.21,43.3,36932.0,36.6791,36.7555,36.6791,36.7555,36932.0
2018-10-19 10:45:00,43.29,43.31,43.25,43.31,31560.0,36.747,36.7639,36.713,36.7639,31560.0
2018-10-19 10:50:00,43.31,43.31,43.27,43.27,15848.0,36.7639,36.7639,36.73,36.73,15848.0
2018-10-19 10:55:00,43.28,43.35,43.27,43.33,16028.0,36.7385,36.7979,36.73,36.7809,16028.0
2018-10-19 11:00:00,43.33,43.34,43.27,43.29,80264.0,36.7809,36.7894,36.73,36.747,80264.0
2018-10-19 11:05:00,43.29,43.3,43.23,43.26,34292.0,36.747,36.7555,36.696,36.7215,34292.0
2018-10-19 11:10:00,43.27,43.35,43.27,43.35,20660.0,36.73,36.7979,36.73,36.7979,20660.0
2018-10-19 11:15:00,43.37,43.39,43.36,43.38,27884.0,36.8149,36.8318,36.8064,36.8234,27884.0
2018-10-19 11:20:00,43.4,43.4,43.29,43.31,35536.0,36.8403,36.8403,36.747,36.7639,35536.0
2018-10-19 11:25:00,43.31,43.38,43.31,43.38,25708.0,36.7639,36.8234,36.7639,36.8234,25708.0
2018-10-19 11:30:00,43.39,43.4,43.33,43.34,21788.0,36.8318,36.8403,36.7809,36.7894,21788.0
2018-10-19 11:35:00,43.35,43.39,43.34,43.36,14840.0,36.7979,36.8318,36.7894,36.8064,14840.0
2018-10-19 11:40:00,43.36,43.46,43.36,43.46,28288.0,36.8064,36.8913,36.8064,36.8913,28288.0
2018-10-19 11:45:00,43.46,43.49,43.45,43.45,18672.0,36.8913,36.9167,36.8828,36.8828,18672.0
2018-10-19 11:50:00,43.45,43.49,43.42,43.49,31576.0,36.8828,36.9167,36.8573,36.9167,31576.0
2018-10-19 11:55:00,43.49,43.53,43.49,43.51,18868.0,36.9167,36.9507,36.9167,36.9337,18868.0
2018-10-19 12:00:00,43.52,43.58,43.52,43.55,33400.0,36.9422,36.9931,36.9422,36.9677,33400.0
2018-10-19 12:05:00,43.56,43.59,43.55,43.59,22304.0,36.9762,37.0016,36.9677,37.0016,22304.0
2018-10-19 12:10:00,43.57,43.6,43.56,43.59,22524.0,36.9846,37.0101,36.9762,37.0016,22524.0
2018-10-19 12:15:00,43.59,43.59,43.53,43.59,19840.0,37.0016,37.0016,36.9507,37.0016,19840.0
2018-10-19 12:20:00,43.58,43.59,43.54,43.56,17216.0,36.9931,37.0016,36.9592,36.9762,17216.0
2018-10-19 12:25:00,43.54,43.62,43.54,43.57,14464.0,36.9592,37.0271,36.9592,36.9846,14464.0
2018-10-19 12:30:00,43.59,43.62,43.57,43.59,17128.0,37.0016,37.0271,36.9846,37.0016,17128.0
2018-10-19 12:35:00,43.59,43.62,43.57,43.62,19036.0,37.0016,37.0271,36.9846,37.0271,19036.0
2018-10-19 12:40:00,43.6,43.6,43.57,43.58,30280.0,37.0101,37.0101,36.9846,36.9931,30280.0
2018-10-19 12:45:00,43.57,43.57,43.53,43.54,20288.0,36.9846,36.9846,36.9507,36.9592,20288.0
2018-10-19 12:50:00,43.52,43.52,43.46,43.47,21136.0,36.9422,36.9422,36.8913,36.8998,21136.0
2018-10-19 12:55:00,43.49,43.51,43.46,43.51,14668.0,36.9167,36.9337,36.8913,36.9337,14668.0
2018-10-19 13:00:00,43.49,43.5,43.45,43.48,17740.0,36.9167,36.9252,36.8828,36.9082,17740.0
2018-10-19 13:05:00,43.47,43.49,43.41,43.41,20816.0,36.8998,36.9167,36.8488,36.8488,20816.0
2018-10-19 13:10:00,43.45,43.48,43.44,43.47,11792.0,36.8828,36.9082,36.8743,36.8998,11792.0
2018-10-19 13:15:00,43.45,43.49,43.44,43.48,19756.0,36.8828,36.9167,36.8743,36.9082,19756.0
2018-10-19 13:20:00,43.49,43.53,43.48,43.51,21260.0,36.9167,36.9507,36.9082,36.9337,21260.0
2018-10-19 13:25:00,43.52,43.55,43.52,43.55,9304.0,36.9422,36.9677,36.9422,36.9677,9304.0
2018-10-19 13:30:00,43.54,43.55,43.47,43.48,21452.0,36.9592,36.9677,36.8998,36.9082,21452.0
2018-10-19 13:35:00,43.48,43.48,43.43,43.43,13556.0,36.9082,36.9082,36.8658,36.8658,13556.0
2018-10-19 13:40:00,43.44,43.45,43.37,43.37,24388.0,36.8743,36.8828,36.8149,36.8149,24388.0
2018-10-19 13:45:00,43.38,43.38,43.35,43.36,9224.0,36.8234,36.8234,36.7979,36.8064,9224.0
2018-10-19 13:50:00,43.38,43.41,43.38,43.41,8448.0,36.8234,36.8488,36.8234,36.8488,8448.0
2018-10-19 13:55:00,43.4,43.42,43.4,43.41,18728.0,36.8403,36.8573,36.8403,36.8488,18728.0
2018-10-19 14:00:00,43.41,43.43,43.38,43.4,18224.0,36.8488,36.8658,36.8234,36.8403,18224.0
2018-10-19 14:05:00,43.41,43.41,43.31,43.32,13488.0,36.8488,36.8488,36.7639,36.7724,13488.0
2018-10-19 14:10:00,43.31,43.37,43.31,43.35,9140.0,36.7639,36.8149,36.7639,36.7979,9140.0
2018-10-19 14:15:00,43.34,43.38,43.32,43.34,14368.0,36.7894,36.8234,36.7724,36.7894,14368.0
2018-10-19 14:20:00,43.36,43.42,43.35,43.38,17984.0,36.8064,36.8573,36.7979,36.8234,17984.0
2018-10-19 14:25:00,43.38,43.39,43.36,43.37,9184.0,36.8234,36.8318,36.8064,36.8149,9184.0
2018-10-19 14:30:00,43.38,43.4,43.35,43.35,18640.0,36.8234,36.8403,36.7979,36.7979,18640.0
2018-10-19 14:35:00,43.35,43.37,43.34,43.36,11756.0,36.7979,36.8149,36.7894,36.8064,11756.0
2018-10-19 14:40:00,43.36,43.38,43.33,43.34,21344.0,36.8064,36.8234,36.7809,36.7894,21344.0
2018-10-19 14:45:00,43.33,43.44,43.33,43.43,38992.0,36.7809,36.8743,36.7809,36.8658,38992.0
2018-10-19 14:50:00,43.43,43.49,43.42,43.46,19016.0,36.8658,36.9167,36.8573,36.8913,19016.0
2018-10-19 14:55:00,43.45,43.48,43.4,43.4,12400.0,36.8828,36.9082,36.8403,36.8403,12400.0
2018-10-19 15:00:00,43.41,43.42,43.32,43.32,24540.0,36.8488,36.8573,36.7724,36.7724,24540.0
2018-10-19 15:05:00,43.34,43.37,43.33,43.36,22812.0,36.7894,36.8149,36.7809,36.8064,22812.0
2018-10-19 15:10:00,43.35,43.39,43.35,43.38,40232.0,36.7979,36.8318,36.7979,36.8234,40232.0
2018-10-19 15:15:00,43.39,43.41,43.32,43.41,62428.0,36.8318,36.8488,36.7724,36.8488,62428.0
2018-10-19 15:20:00,43.4,43.43,43.39,43.4,38508.0,36.8403,36.8658,36.8318,36.8403,38508.0
2018-10-19 15:25:00,43.38,43.46,43.37,43.46,45768.0,36.8234,36.8913,36.8149,36.8913,45768.0
2018-10-19 15:30:00,43.45,43.48,43.43,43.44,60608.0,36.8828,36.9082,36.8658,36.8743,60608.0
2018-10-19 15:35:00,43.46,43.46,43.4,43.41,69924.0,36.8913,36.8913,36.8403,36.8488,69924.0
2018-10-19 15:40:00,43.41,43.46,43.38,43.46,93860.0,36.8488,36.8913,36.8234,36.8913,93860.0
2018-10-19 15:45:00,43.45,43.48,43.41,43.43,113912.0,36.8828,36.9082,36.8488,36.8658,113912.0
2018-10-19 15:50:00,43.42,43.47,43.39,43.4,105700.0,36.8573,36.8998,36.8318,36.8403,105700.0
2018-10-19 15:55:00,43.39,43.4,43.33,43.36,444344.0,36.8318,36.8403,36.7809,36.8064,444344.0
2018-10-22 09:30:00,43.4,43.42,43.11,43.16,164132.0,36.8403,36.8573,36.5942,36.6366,164132.0
2018-10-22 09:35:00,43.13,43.29,43.04,43.25,79256.0,36.6111,36.747,36.5347,36.713,79256.0
2018-10-22 09:40:00,43.28,43.32,43.21,43.26,67276.0,36.7385,36.7724,36.6791,36.7215,67276.0
2018-10-22 09:45:00,43.26,43.27,43.19,43.22,54400.0,36.7215,36.73,36.6621,36.6875,54400.0
2018-10-22 09:50:00,43.25,43.28,43.18,43.24,24088.0,36.713,36.7385,36.6536,36.7045,24088.0
2018-10-22 09:55:00,43.23,43.25,43.17,43.17,16800.0,36.696,36.713,36.6451,36.6451,16800.0
2018-10-22 10:00:00,43.17,43.18,43.03,43.09,90708.0,36.6451,36.6536,36.5263,36.5772,90708.0
2018-10-22 10:05:00,43.1,43.11,43.04,43.06,71856.0,36.5857,36.5942,36.5347,36.5517,71856.0
2018-10-22 10:10:00,43.05,43.11,43.03,43.08,50440.0,36.5432,36.5942,36.5263,36.5687,50440.0
2018-10-22 10:15:00,43.09,43.12,43.08,43.12,26072.0,36.5772,36.6027,36.5687,36.6027,26072.0
2018-10-22 10:20:00,43.1,43.13,43.08,43.12,39024.0,36.5857,36.6111,36.5687,36.6027,39024.0
2018-10-22 10:25:00,43.13,43.18,43.13,43.17,45944.0,36.6111,36.6536,36.6111,36.6451,45944.0
2018-10-22 10:30:00,43.17,43.21,43.1,43.13,61464.0,36.6451,36.6791,36.5857,36.6111,61464.0
2018-10-22 10:35:00,43.12,43.17,43.1,43.14,45972.0,36.6027,36.6451,36.5857,36.6196,45972.0
2018-10-22 10:40:00,43.13,43.19,43.12,43.16,44820.0,36.6111,36.6621,36.6027,36.6366,44820.0
2018-10-22 10:45:00,43.16,43.17,43.1,43.16,43108.0,36.6366,36.6451,36.5857,36.6366,43108.0
2018-10-22 10:50:00,43.16,43.19,43.1,43.13,58772.0,36.6366,36.6621,36.5857,36.6111,58772.0
2018-10-22 10:55:00,43.14,43.14,43.09,43.12,37612.0,36.6196,36.6196,36.5772,36.6027,37612.0
2018-10-22 11:00:00,43.12,43.13,43.09,43.12,50256.0,36.6027,36.6111,36.5772,36.6027,50256.0
2018-10-22 11:05:00,43.12,43.18,43.12,43.17,50496.0,36.6027,36.6536,36.6027,36.6451,50496.0
2018-10-22 11:10:00,43.17,43.18,43.15,43.15,36116.0,36.6451,36.6536,36.6281,36.6281,36116.0
2018-10-22 11:15:00,43.15,43.17,43.09,43.09,50132.0,36.6281,36.6451,36.5772,36.5772,50132.0
2018-10-22 11:20:00,43.08,43.13,43.07,43.08,30768.0,36.5687,36.6111,36.5602,36.5687,30768.0
2018-10-22 11:25:00,43.09,43.15,43.09,43.1,29888.0,36.5772,36.6281,36.5772,36.5857,29888.0
2018-10-22 11:30:00,43.1,43.11,43.03,43.04,48720.0,36.5857,36.5942,36.5263,36.5347,48720.0
2018-10-22 11:35:00,43.05,43.06,43.02,43.06,23260.0,36.5432,36.5517,36.5178,36.5517,23260.0
2018-10-22 11:40:00,43.1,43.13,43.09,43.1,35724.0,36.5857,36.6111,36.5772,36.5857,35724.0
2018-10-22 11:45:00,43.1,43.11,43.05,43.09,25292.0,36.5857,36.5942,36.5432,36.5772,25292.0
2018-10-22 11:50:00,43.1,43.15,43.08,43.1,25668.0,36.5857,36.6281,36.5687,36.5857,25668.0
2018-10-22 11:55:00,43.1,43.11,43.07,43.08,23104.0,36.5857,36.5942,36.5602,36.5687,23104.0
2018-10-22 12:00:00,43.08,43.11,43.08,43.08,18800.0,36.5687,36.5942,36.5687,36.5687,18800.0
2018-10-22 12:05:00,43.08,43.13,43.07,43.12,24836.0,36.5687,36.6111,36.5602,36.6027,24836.0
2018-10-22 12:10:00,43.12,43.14,43.1,43.12,24024.0,36.6027,36.6196,36.5857,36.6027,24024.0
2018-10-22 12:15:00,43.13,43.13,43.07,43.08,31680.0,36.6111,36.6111,36.5602,36.5687,31680.0
2018-10-22 12:20:00,43.07,43.11,43.06,43.09,25828.0,36.5602,36.5942,36.5517,36.5772,25828.0
2018-10-22 12:25:00,43.08,43.1,43.05,43.06,24540.0,36.5687,36.5857,36.5432,36.5517,24540.0
2018-10-22 12:30:00,43.05,43.06,43.03,43.03,34256.0,36.5432,36.5517,36.5263,36.5263,34256.0
2018-10-22 12:35:00,43.03,43.03,42.98,42.98,23728.0,36.5263,36.5263,36.4838,36.4838,23728.0
2018-10-22 12:40:00,42.99,43.03,42.99,43.01,29548.0,36.4923,36.5263,36.4923,36.5093,29548.0
2018-10-22 12:45:00,43.01,43.04,42.99,43.04,17000.0,36.5093,36.5347,36.4923,36.5347,17000.0
2018-10-22 12:50:00,43.04,43.12,43.04,43.12,41884.0,36.5347,36.6027,36.5347,36.6027,41884.0
2018-10-22 12:55:00,43.11,43.13,43.08,43.1,17468.0,36.5942,36.6111,36.5687,36.5857,17468.0
2018-10-22 13:00:00,43.11,43.12,43.08,43.08,13580.0,36.5942,36.6027,36.5687,36.5687,13580.0
2018-10-22 13:05:00,43.09,43.12,43.08,43.09,13064.0,36.5772,36.6027,36.5687,36.5772,13064.0
2018-10-22 13:10:00,43.1,43.14,43.1,43.12,18400.0,36.5857,36.6196,36.5857,36.6027,18400.0
2018-10-22 13:15:00,43.13,43.17,43.13,43.14,26256.0,36.6111,36.6451,36.6111,36.6196,26256.0
2018-10-22 13:20:00,43.14,43.15,43.12,43.12,18800.0,36.6196,36.6281,36.6027,36.6027,18800.0
2018-10-22 13:25:00,43.12,43.13,43.07,43.08,22544.0,36.6027,36.6111,36.5602,36.5687,22544.0
2018-10-22 13:30:00,43.08,43.1,43.05,43.05,30224.0,36.5687,36.5857,36.5432,36.5432,30224.0
2018-10-22 13:35:00,43.05,43.08,43.04,43.08,48728.0,36.5432,36.5687,36.5347,36.5687,48728.0
2018-10-22 13:40:00,43.08,43.12,43.06,43.11,33960.0,36.5687,36.6027,36.5517,36.5942,33960.0
2018-10-22 13:45:00,43.11,43.14,43.09,43.09,28272.0,36.5942,36.6196,36.5772,36.5772,28272.0
2018-10-22 13:50:00,43.1,43.13,43.1,43.12,25336.0,36.5857,36.6111,36.5857,36.6027,25336.0
2018-10-22 13:55:00,43.11,43.13,43.09,43.09,22264.0,36.5942,36.6111,36.5772,36.5772,22264.0
2018-10-22 14:00:00,43.12,43.13,43.08,43.08,27152.0,36.6027,36.6111,36.5687,36.5687,27152.0
2018-10-22 14:05:00,43.09,43.09,43.05,43.08,30056.0,36.5772,36.5772,36.5432,36.5687,30056.0
2018-10-22 14:10:00,43.07,43.09,43.04,43.06,26188.0,36.5602,36.5772,36.5347,36.5517,26188.0
2018-10-22 14:15:00,43.08,43.11,43.06,43.11,28780.0,36.5687,36.5942,36.5517,36.5942,28780.0
2018-10-22 14:20:00,43.11,43.13,43.09,43.12,29948.0,36.5942,36.6111,36.5772,36.6027,29948.0
2018-10-22 14:25:00,43.12,43.13,43.08,43.08,33536.0,36.6027,36.6111,36.5687,36.5687,33536.0
2018-10-22 14:30:00,43.09,43.12,43.08,43.12,75824.0,36.5772,36.6027,36.5687,36.6027,75824.0
2018-10-22 14:35:00,43.12,43.13,43.1,43.1,22496.0,36.6027,36.6111,36.5857,36.5857,22496.0
2018-10-22 14:40:00,43.1,43.16,43.1,43.16,30316.0,36.5857,36.6366,36.5857,36.6366,30316.0
2018-10-22 14:45:00,43.16,43.19,43.13,43.17,43804.0,36.6366,36.6621,36.6111,36.6451,43804.0
2018-10-22 14:50:00,43.19,43.22,43.18,43.19,32020.0,36.6621,36.6875,36.6536,36.6621,32020.0
2018-10-22 14:55:00,43.19,43.19,43.15,43.17,38072.0,36.6621,36.6621,36.6281,36.6451,38072.0
2018-10-22 15:00:00,43.18,43.2,43.16,43.17,37756.0,36.6536,36.6706,36.6366,36.6451,37756.0
2018-10-22 15:05:00,43.17,43.18,43.13,43.16,56664.0,36.6451,36.6536,36.6111,36.6366,56664.0
2018-10-22 15:10:00,43.16,43.2,43.14,43.2,78064.0,36.6366,36.6706,36.6196,36.6706,78064.0
2018-10-22 15:15:00,43.19,43.22,43.15,43.15,172356.0,36.6621,36.6875,36.6281,36.6281,172356.0
2018-10-22 15:20:00,43.16,43.2,43.16,43.18,28060.0,36.6366,36.6706,36.6366,36.6536,28060.0
2018-10-22 15:25:00,43.17,43.18,43.1,43.16,66800.0,36.6451,36.6536,36.5857,36.6366,66800.0
2018-10-22 15:30:00,43.15,43.21,43.14,43.19,106168.0,36.6281,36.6791,36.6196,36.6621,106168.0
2018-10-22 15:35:00,43.19,43.21,43.15,43.17,112504.0,36.6621,36.6791,36.6281,36.6451,112504.0
2018-10-22 15:40:00,43.16,43.17,43.1,43.17,146020.0,36.6366,36.6451,36.5857,36.6451,146020.0
2018-10-22 15:45:00,43.17,43.2,43.15,43.2,133888.0,36.6451,36.6706,36.6281,36.6706,133888.0
2018-10-22 15:50:00,43.2,43.2,43.15,43.2,150372.0,36.6706,36.6706,36.6281,36.6706,150372.0
2018-10-22 15:55:00,43.2,43.25,43.16,43.17,248172.0,36.6706,36.713,36.6366,36.6451,248172.0
2018-10-23 09:30:00,42.23,43.61,42.23,43.25,250608.0,35.8472,37.0186,35.8472,36.713,250608.0
2018-10-23 09:35:00,43.24,43.3,43.01,43.1,140904.0,36.7045,36.7555,36.5093,36.5857,140904.0
2018-10-23 09:40:00,43.1,43.13,42.79,42.8,203920.0,36.5857,36.6111,36.3225,36.331,203920.0
2018-10-23 09:45:00,42.8,42.82,42.58,42.67,118196.0,36.331,36.348,36.1443,36.2207,118196.0
2018-10-23 09:50:00,42.64,42.79,42.56,42.79,136556.0,36.1952,36.3225,36.1273,36.3225,136556.0
2018-10-23 09:55:00,42.8,42.83,42.75,42.77,82744.0,36.331,36.3565,36.2886,36.3056,82744.0
2018-10-23 10:00:00,42.77,42.97,42.76,42.88,127680.0,36.3056,36.4753,36.2971,36.3989,127680.0
2018-10-23 10:05:00,42.89,43.02,42.86,42.89,74076.0,36.4074,36.5178,36.382,36.4074,74076.0
2018-10-23 10:10:00,42.89,42.99,42.89,42.93,48228.0,36.4074,36.4923,36.4074,36.4414,48228.0
2018-10-23 10:15:00,42.95,43.0,42.93,42.95,46056.0,36.4584,36.5008,36.4414,36.4584,46056.0
2018-10-23 10:20:00,42.96,43.09,42.96,43.09,52632.0,36.4668,36.5772,36.4668,36.5772,52632.0
2018-10-23 10:25:00,43.07,43.15,43.06,43.12,31160.0,36.5602,36.6281,36.5517,36.6027,31160.0
2018-10-23 10:30:00,43.11,43.11,42.99,42.99,51036.0,36.5942,36.5942,36.4923,36.4923,51036.0
2018-10-23 10:35:00,43.01,43.02,42.9,42.95,49204.0,36.5093,36.5178,36.4159,36.4584,49204.0
2018-10-23 10:40:00,42.96,42.97,42.92,42.96,48276.0,36.4668,36.4753,36.4329,36.4668,48276.0
2018-10-23 10:45:00,42.95,42.98,42.9,42.92,61376.0,36.4584,36.4838,36.4159,36.4329,61376.0
2018-10-23 10:50:00,42.92,42.95,42.89,42.92,66440.0,36.4329,36.4584,36.4074,36.4329,66440.0
2018-10-23 10:55:00,42.92,42.94,42.78,42.79,65576.0,36.4329,36.4499,36.314,36.3225,65576.0
2018-10-23 11:00:00,42.79,42.8,42.63,42.64,265476.0,36.3225,36.331,36.1867,36.1952,265476.0
2018-10-23 11:05:00,42.63,42.72,42.62,42.72,175456.0,36.1867,36.2631,36.1782,36.2631,175456.0
2018-10-23 11:10:00,42.7,42.77,42.64,42.71,145348.0,36.2461,36.3056,36.1952,36.2546,145348.0
2018-10-23 11:15:00,42.71,42.71,42.65,42.7,78884.0,36.2546,36.2546,36.2037,36.2461,78884.0
2018-10-23 11:20:00,42.7,42.71,42.62,42.62,149024.0,36.2461,36.2546,36.1782,36.1782,149024.0
2018-10-23 11:25:00,42.61,42.61,42.51,42.51,95996.0,36.1697,36.1697,36.0849,36.0849,95996.0
2018-10-23 11:30:00,42.51,42.51,42.45,42.45,103704.0,36.0849,36.0849,36.0339,36.0339,103704.0
2018-10-23 11:35:00,42.46,42.51,42.44,42.45,79804.0,36.0424,36.0849,36.0254,36.0339,79804.0
2018-10-23 11:40:00,42.44,42.53,42.42,42.49,104312.0,36.0254,36.1018,36.0085,36.0679,104312.0
2018-10-23 11:45:00,42.52,42.52,42.47,42.47,65824.0,36.0933,36.0933,36.0509,36.0509,65824.0
2018-10-23 11:50:00,42.46,42.48,42.44,42.45,96492.0,36.0424,36.0594,36.0254,36.0339,96492.0
2018-10-23 11:55:00,42.46,42.54,42.45,42.51,80892.0,36.0424,36.1103,36.0339,36.0849,80892.0
2018-10-23 12:00:00,42.51,42.58,42.51,42.55,52572.0,36.0849,36.1443,36.0849,36.1188,52572.0
2018-10-23 12:05:00,42.55,42.61,42.55,42.61,59640.0,36.1188,36.1697,36.1188,36.1697,59640.0
2018-10-23 12:10:00,42.61,42.67,42.57,42.59,61064.0,36.1697,36.2207,36.1358,36.1528,61064.0
2018-10-23 12:15:00,42.59,42.6,42.52,42.54,54868.0,36.1528,36.1613,36.0933,36.1103,54868.0
2018-10-23 12:20:00,42.53,42.53,42.49,42.5,84820.0,36.1018,36.1018,36.0679,36.0764,84820.0
2018-10-23 12:25:00,42.49,42.54,42.49,42.53,62660.0,36.0679,36.1103,36.0679,36.1018,62660.0
2018-10-23 12:30:00,42.53,42.55,42.49,42.49,73696.0,36.1018,36.1188,36.0679,36.0679,73696.0
2018-10-23 12:35:00,42.5,42.52,42.48,42.48,63892.0,36.0764,36.0933,36.0594,36.0594,63892.0
2018-10-23 12:40:00,42.48,42.54,42.48,42.48,85148.0,36.0594,36.1103,36.0594,36.0594,85148.0
2018-10-23 12:45:00,42.48,42.51,42.48,42.51,35316.0,36.0594,36.0849,36.0594,36.0849,35316.0
2018-10-23 12:50:00,42.5,42.56,42.49,42.55,64620.0,36.0764,36.1273,36.0679,36.1188,64620.0
2018-10-23 12:55:00,42.55,42.56,42.52,42.54,32752.0,36.1188,36.1273,36.0933,36.1103,32752.0
2018-10-23 13:00:00,42.54,42.56,42.51,42.54,53612.0,36.1103,36.1273,36.0849,36.1103,53612.0
2018-10-23 13:05:00,42.54,42.61,42.53,42.6,52696.0,36.1103,36.1697,36.1018,36.1613,52696.0
2018-10-23 13:10:00,42.6,42.68,42.6,42.65,34812.0,36.1613,36.2292,36.1613,36.2037,34812.0
2018-10-23 13:15:00,42.66,42.7,42.66,42.69,27516.0,36.2122,36.2461,36.2122,36.2377,27516.0
2018-10-23 13:20:00,42.69,42.74,42.65,42.72,31348.0,36.2377,36.2801,36.2037,36.2631,31348.0
2018-10-23 13:25:00,42.72,42.73,42.71,42.71,35916.0,36.2631,36.2716,36.2546,36.2546,35916.0
2018-10-23 13:30:00,42.71,42.78,42.71,42.73,62724.0,36.2546,36.314,36.2546,36.2716,62724.0
2018-10-23 13:35:00,42.72,42.79,42.71,42.79,44496.0,36.2631,36.3225,36.2546,36.3225,44496.0
2018-10-23 13:40:00,42.8,42.8,42.76,42.8,51688.0,36.331,36.331,36.2971,36.331,51688.0
2018-10-23 13:45:00,42.79,42.87,42.79,42.86,48912.0,36.3225,36.3904,36.3225,36.382,48912.0
2018-10-23 13:50:00,42.85,42.85,42.79,42.79,42056.0,36.3735,36.3735,36.3225,36.3225,42056.0
2018-10-23 13:55:00,42.8,42.81,42.78,42.79,22100.0,36.331,36.3395,36.314,36.3225,22100.0
2018-10-23 14:00:00,42.79,42.84,42.79,42.8,39060.0,36.3225,36.365,36.3225,36.331,39060.0
2018-10-23 14:05:00,42.8,42.85,42.79,42.81,54912.0,36.331,36.3735,36.3225,36.3395,54912.0
2018-10-23 14:10:00,42.82,42.83,42.81,42.82,43384.0,36.348,36.3565,36.3395,36.348,43384.0
2018-10-23 14:15:00,42.82,42.88,42.82,42.88,26004.0,36.348,36.3989,36.348,36.3989,26004.0
2018-10-23 14:20:00,42.88,42.95,42.87,42.95,32288.0,36.3989,36.4584,36.3904,36.4584,32288.0
2018-10-23 14:25:00,42.95,42.96,42.88,42.88,53780.0,36.4584,36.4668,36.3989,36.3989,53780.0
2018-10-23 14:30:00,42.89,42.92,42.87,42.89,42008.0,36.4074,36.4329,36.3904,36.4074,42008.0
2018-10-23 14:35:00,42.89,42.92,42.88,42.92,47888.0,36.4074,36.4329,36.3989,36.4329,47888.0
2018-10-23 14:40:00,42.92,42.94,42.9,42.94,53980.0,36.4329,36.4499,36.4159,36.4499,53980.0
2018-10-23 14:45:00,42.93,42.93,42.9,42.93,27776.0,36.4414,36.4414,36.4159,36.4414,27776.0
2018-10-23 14:50:00,42.93,42.98,42.93,42.95,52080.0,36.4414,36.4838,36.4414,36.4584,52080.0
2018-10-23 14:55:00,42.94,42.94,42.86,42.88,53492.0,36.4499,36.4499,36.382,36.3989,53492.0
2018-10-23 15:00:00,42.86,42.93,42.85,42.93,54680.0,36.382,36.4414,36.3735,36.4414,54680.0
2018-10-23 15:05:00,42.93,42.97,42.92,42.95,46524.0,36.4414,36.4753,36.4329,36.4584,46524.0
2018-10-23 15:10:00,42.95,42.95,42.92,42.95,38072.0,36.4584,36.4584,36.4329,36.4584,38072.0
2018-10-23 15:15:00,42.95,42.96,42.9,42.91,63428.0,36.4584,36.4668,36.4159,36.4244,63428.0
2018-10-23 15:20:00,42.91,42.92,42.88,42.9,59056.0,36.4244,36.4329,36.3989,36.4159,59056.0
2018-10-23 15:25:00,42.89,42.9,42.81,42.81,132288.0,36.4074,36.4159,36.3395,36.3395,132288.0
2018-10-23 15:30:00,42.82,42.82,42.76,42.8,125460.0,36.348,36.348,36.2971,36.331,125460.0
2018-10-23 15:35:00,42.8,42.81,42.74,42.74,109732.0,36.331,36.3395,36.2801,36.2801,109732.0
2018-10-23 15:40:00,42.74,42.77,42.7,42.71,132860.0,36.2801,36.3056,36.2461,36.2546,132860.0
2018-10-23 15:45:00,42.71,42.73,42.68,42.72,165128.0,36.2546,36.2716,36.2292,36.2631,165128.0
2018-10-23 15:50:00,42.71,42.73,42.68,42.69,200292.0,36.2546,36.2716,36.2292,36.2377,200292.0
2018-10-23 15:55:00,42.69,42.7,42.63,42.66,481352.0,36.2377,36.2461,36.1867,36.2122,481352.0
2018-10-24 09:30:00,42.84,43.03,42.68,43.03,147340.0,36.365,36.5263,36.2292,36.5263,147340.0
2018-10-24 09:35:00,43.03,43.09,42.95,43.07,105924.0,36.5263,36.5772,36.4584,36.5602,105924.0
2018-10-24 09:40:00,43.07,43.07,42.92,42.97,44056.0,36.5602,36.5602,36.4329,36.4753,44056.0
2018-10-24 09:45:00,42.97,43.04,42.94,42.94,40880.0,36.4753,36.5347,36.4499,36.4499,40880.0
2018-10-24 09:50:00,42.94,42.99,42.92,42.98,32556.0,36.4499,36.4923,36.4329,36.4838,32556.0
2018-10-24 09:55:00,42.99,43.06,42.96,43.03,36032.0,36.4923,36.5517,36.4668,36.5263,36032.0
2018-10-24 10:00:00,43.05,43.17,43.04,43.17,61124.0,36.5432,36.6451,36.5347,36.6451,61124.0
2018-10-24 10:05:00,43.15,43.17,43.09,43.09,47652.0,36.6281,36.6451,36.5772,36.5772,47652.0
2018-10-24 10:10:00,43.1,43.26,43.1,43.23,47120.0,36.5857,36.7215,36.5857,36.696,47120.0
2018-10-24 10:15:00,43.22,43.34,43.22,43.28,92516.0,36.6875,36.7894,36.6875,36.7385,92516.0
2018-10-24 10:20:00,43.28,43.37,43.27,43.35,65516.0,36.7385,36.8149,36.73,36.7979,65516.0
2018-10-24 10:25:00,43.32,43.38,43.28,43.35,33596.0,36.7724,36.8234,36.7385,36.7979,33596.0
2018-10-24 10:30:00,43.36,43.54,43.34,43.52,54468.0,36.8064,36.9592,36.7894,36.9422,54468.0
2018-10-24 10:35:00,43.51,43.53,43.45,43.47,34036.0,36.9337,36.9507,36.8828,36.8998,34036.0
2018-10-24 10:40:00,43.48,43.52,43.41,43.41,32952.0,36.9082,36.9422,36.8488,36.8488,32952.0
2018-10-24 10:45:00,43.42,43.43,43.31,43.36,27360.0,36.8573,36.8658,36.7639,36.8064,27360.0
2018-10-24 10:50:00,43.37,43.49,43.37,43.45,25108.0,36.8149,36.9167,36.8149,36.8828,25108.0
2018-10-24 10:55:00,43.43,43.48,43.36,43.42,24952.0,36.8658,36.9082,36.8064,36.8573,24952.0
2018-10-24 11:00:00,43.41,43.43,43.3,43.31,55240.0,36.8488,36.8658,36.7555,36.7639,55240.0
2018-10-24 11:05:00,43.32,43.35,43.27,43.34,45936.0,36.7724,36.7979,36.73,36.7894,45936.0
2018-10-24 11:10:00,43.34,43.48,43.33,43.48,78280.0,36.7894,36.9082,36.7809,36.9082,78280.0
2018-10-24 11:15:00,43.48,43.55,43.46,43.48,77056.0,36.9082,36.9677,36.8913,36.9082,77056.0
2018-10-24 11:20:00,43.47,43.53,43.41,43.5,32080.0,36.8998,36.9507,36.8488,36.9252,32080.0
2018-10-24 11:25:00,43.51,43.55,43.49,43.54,70052.0,36.9337,36.9677,36.9167,36.9592,70052.0
2018-10-24 11:30:00,43.55,43.58,43.52,43.58,49768.0,36.9677,36.9931,36.9422,36.9931,49768.0
2018-10-24 11:35:00,43.58,43.62,43.57,43.6,52820.0,36.9931,37.0271,36.9846,37.0101,52820.0
2018-10-24 11:40:00,43.6,43.61,43.44,43.48,82624.0,37.0101,37.0186,36.8743,36.9082,82624.0
2018-10-24 11:45:00,43.48,43.6,43.48,43.59,46676.0,36.9082,37.0101,36.9082,37.0016,46676.0
2018-10-24 11:50:00,43.58,43.62,43.53,43.53,40576.0,36.9931,37.0271,36.9507,36.9507,40576.0
2018-10-24 11:55:00,43.54,43.58,43.49,43.57,88072.0,36.9592,36.9931,36.9167,36.9846,88072.0
2018-10-24 12:00:00,43.56,43.59,43.52,43.59,39216.0,36.9762,37.0016,36.9422,37.0016,39216.0
2018-10-24 12:05:00,43.59,43.59,43.52,43.59,209832.0,37.0016,37.0016,36.9422,37.0016,209832.0
2018-10-24 12:10:00,43.58,43.65,43.56,43.64,75364.0,36.9931,37.0526,36.9762,37.0441,75364.0
2018-10-24 12:15:00,43.64,43.69,43.61,43.65,60964.0,37.0441,37.0865,37.0186,37.0526,60964.0
2018-10-24 12:20:00,43.65,43.67,43.62,43.65,68348.0,37.0526,37.0695,37.0271,37.0526,68348.0
2018-10-24 12:25:00,43.66,43.73,43.65,43.73,38440.0,37.061,37.1205,37.0526,37.1205,38440.0
2018-10-24 12:30:00,43.73,43.73,43.68,43.71,29300.0,37.1205,37.1205,37.078,37.1035,29300.0
2018-10-24 12:35:00,43.71,43.74,43.69,43.7,25044.0,37.1035,37.1289,37.0865,37.095,25044.0
2018-10-24 12:40:00,43.7,43.73,43.68,43.73,23328.0,37.095,37.1205,37.078,37.1205,23328.0
2018-10-24 12:45:00,43.73,43.77,43.73,43.75,60016.0,37.1205,37.1544,37.1205,37.1374,60016.0
2018-10-24 12:50:00,43.74,43.77,43.7,43.74,44140.0,37.1289,37.1544,37.095,37.1289,44140.0
2018-10-24 12:55:00,43.76,43.8,43.76,43.77,21664.0,37.1459,37.1799,37.1459,37.1544,21664.0
2018-10-24 13:00:00,43.76,43.76,43.65,43.67,63140.0,37.1459,37.1459,37.0526,37.0695,63140.0
2018-10-24 13:05:00,43.67,43.67,43.63,43.63,39876.0,37.0695,37.0695,37.0356,37.0356,39876.0
2018-10-24 13:10:00,43.62,43.69,43.62,43.69,20652.0,37.0271,37.0865,37.0271,37.0865,20652.0
2018-10-24 13:15:00,43.69,43.69,43.63,43.68,21760.0,37.0865,37.0865,37.0356,37.078,21760.0
2018-10-24 13:20:00,43.67,43.7,43.66,43.69,14712.0,37.0695,37.095,37.061,37.0865,14712.0
2018-10-24 13:25:00,43.69,43.69,43.62,43.62,24296.0,37.0865,37.0865,37.0271,37.0271,24296.0
2018-10-24 13:30:00,43.65,43.68,43.61,43.66,35692.0,37.0526,37.078,37.0186,37.061,35692.0
2018-10-24 13:35:00,43.66,43.7,43.66,43.67,17632.0,37.061,37.095,37.061,37.0695,17632.0
2018-10-24 13:40:00,43.67,43.79,43.67,43.79,29836.0,37.0695,37.1714,37.0695,37.1714,29836.0
2018-10-24 13:45:00,43.8,43.84,43.79,43.82,34320.0,37.1799,37.2138,37.1714,37.1969,34320.0
2018-10-24 13:50:00,43.81,43.87,43.76,43.87,31400.0,37.1884,37.2393,37.1459,37.2393,31400.0
2018-10-24 13:55:00,43.86,43.87,43.79,43.87,98780.0,37.2308,37.2393,37.1714,37.2393,98780.0
2018-10-24 14:00:00,43.87,43.88,43.82,43.88,25844.0,37.2393,37.2478,37.1969,37.2478,25844.0
2018-10-24 14:05:00,43.86,43.89,43.82,43.84,36532.0,37.2308,37.2563,37.1969,37.2138,36532.0
2018-10-24 14:10:00,43.84,43.92,43.84,43.91,31184.0,37.2138,37.2817,37.2138,37.2733,31184.0
2018-10-24 14:15:00,43.92,43.95,43.9,43.94,41056.0,37.2817,37.3072,37.2648,37.2987,41056.0
2018-10-24 14:20:00,43.94,44.04,43.93,44.01,45852.0,37.2987,37.3836,37.2902,37.3581,45852.0
2018-10-24 14:25:00,43.99,44.07,43.94,44.05,49108.0,37.3412,37.4091,37.2987,37.3921,49108.0
2018-10-24 14:30:00,44.07,44.17,44.05,44.16,97812.0,37.4091,37.494,37.3921,37.4855,97812.0
2018-10-24 14:35:00,44.17,44.17,44.1,44.13,81628.0,37.494,37.494,37.4345,37.46,81628.0
2018-10-24 14:40:00,44.12,44.12,44.08,44.1,43732.0,37.4515,37.4515,37.4176,37.4345,43732.0
2018-10-24 14:45:00,44.1,44.1,44.05,44.07,41572.0,37.4345,37.4345,37.3921,37.4091,41572.0
2018-10-24 14:50:00,44.06,44.06,44.02,44.04,66860.0,37.4006,37.4006,37.3666,37.3836,66860.0
2018-10-24 14:55:00,44.04,44.1,44.04,44.08,46216.0,37.3836,37.4345,37.3836,37.4176,46216.0
2018-10-24 15:00:00,44.08,44.08,43.97,43.97,67792.0,37.4176,37.4176,37.3242,37.3242,67792.0
2018-10-24 15:05:00,43.98,44.02,43.98,44.0,45644.0,37.3327,37.3666,37.3327,37.3497,45644.0
2018-10-24 15:10:00,43.99,44.06,43.96,44.06,85544.0,37.3412,37.4006,37.3157,37.4006,85544.0
2018-10-24 15:15:00,44.05,44.1,43.99,44.06,53112.0,37.3921,37.4345,37.3412,37.4006,53112.0
2018-10-24 15:20:00,44.05,44.05,43.98,43.99,63400.0,37.3921,37.3921,37.3327,37.3412,63400.0
2018-10-24 15:25:00,44.0,44.09,44.0,44.08,58896.0,37.3497,37.426,37.3497,37.4176,58896.0
2018-10-24 15:30:00,44.07,44.09,44.02,44.02,76992.0,37.4091,37.426,37.3666,37.3666,76992.0
2018-10-24 15:35:00,44.02,44.13,44.02,44.13,78236.0,37.3666,37.46,37.3666,37.46,78236.0
2018-10-24 15:40:00,44.13,44.21,44.09,44.17,104932.0,37.46,37.5279,37.426,37.494,104932.0
2018-10-24 15:45:00,44.16,44.16,44.06,44.08,156896.0,37.4855,37.4855,37.4006,37.4176,156896.0
2018-10-24 15:50:00,44.07,44.09,43.99,44.02,181128.0,37.4091,37.426,37.3412,37.3666,181128.0
2018-10-24 15:55:00,44.02,44.02,43.87,43.91,351072.0,37.3666,37.3666,37.2393,37.2733,351072.0
2018-10-25 09:30:00,43.71,43.81,43.34,43.4,200444.0,37.1035,37.1884,36.7894,36.8403,200444.0
2018-10-25 09:35:00,43.4,43.49,43.35,43.43,94656.0,36.8403,36.9167,36.7979,36.8658,94656.0
2018-10-25 09:40:00,43.44,43.44,43.24,43.28,127096.0,36.8743,36.8743,36.7045,36.7385,127096.0
2018-10-25 09:45:00,43.29,43.43,43.29,43.31,76996.0,36.747,36.8658,36.747,36.7639,76996.0
2018-10-25 09:50:00,43.29,43.32,43.23,43.32,104404.0,36.747,36.7724,36.696,36.7724,104404.0
2018-10-25 09:55:00,43.33,43.39,43.24,43.26,132708.0,36.7809,36.8318,36.7045,36.7215,132708.0
2018-10-25 10:00:00,43.24,43.3,43.15,43.2,87176.0,36.7045,36.7555,36.6281,36.6706,87176.0
2018-10-25 10:05:00,43.23,43.27,43.16,43.16,64684.0,36.696,36.73,36.6366,36.6366,64684.0
2018-10-25 10:10:00,43.16,43.22,43.13,43.13,121500.0,36.6366,36.6875,36.6111,36.6111,121500.0
2018-10-25 10:15:00,43.13,43.33,43.13,43.31,211000.0,36.6111,36.7809,36.6111,36.7639,211000.0
2018-10-25 10:20:00,43.31,43.5,43.29,43.49,116480.0,36.7639,36.9252,36.747,36.9167,116480.0
2018-10-25 10:25:00,43.47,43.56,43.4,43.4,97108.0,36.8998,36.9762,36.8403,36.8403,97108.0
2018-10-25 10:30:00,43.42,43.5,43.41,43.47,72808.0,36.8573,36.9252,36.8488,36.8998,72808.0
2018-10-25 10:35:00,43.48,43.51,43.4,43.41,47308.0,36.9082,36.9337,36.8403,36.8488,47308.0
2018-10-25 10:40:00,43.43,43.44,43.32,43.35,27600.0,36.8658,36.8743,36.7724,36.7979,27600.0
2018-10-25 10:45:00,43.35,43.41,43.24,43.24,61532.0,36.7979,36.8488,36.7045,36.7045,61532.0
2018-10-25 10:50:00,43.24,43.26,43.17,43.21,67764.0,36.7045,36.7215,36.6451,36.6791,67764.0
2018-10-25 10:55:00,43.19,43.19,43.13,43.15,78128.0,36.6621,36.6621,36.6111,36.6281,78128.0
2018-10-25 11:00:00,43.13,43.2,43.09,43.11,45068.0,36.6111,36.6706,36.5772,36.5942,45068.0
2018-10-25 11:05:00,43.12,43.15,43.09,43.09,68268.0,36.6027,36.6281,36.5772,36.5772,68268.0
2018-10-25 11:10:00,43.09,43.13,43.09,43.1,170740.0,36.5772,36.6111,36.5772,36.5857,170740.0
2018-10-25 11:15:00,43.09,43.23,43.08,43.21,154276.0,36.5772,36.696,36.5687,36.6791,154276.0
2018-10-25 11:20:00,43.2,43.31,43.2,43.22,75908.0,36.6706,36.7639,36.6706,36.6875,75908.0
2018-10-25 11:25:00,43.22,43.25,43.19,43.19,42956.0,36.6875,36.713,36.6621,36.6621,42956.0
2018-10-25 11:30:00,43.21,43.22,43.09,43.09,63508.0,36.6791,36.6875,36.5772,36.5772,63508.0
2018-10-25 11:35:00,43.09,43.13,43.07,43.12,48176.0,36.5772,36.6111,36.5602,36.6027,48176.0
2018-10-25 11:40:00,43.1,43.15,43.1,43.1,48608.0,36.5857,36.6281,36.5857,36.5857,48608.0
2018-10-25 11:45:00,43.1,43.21,43.1,43.18,81856.0,36.5857,36.6791,36.5857,36.6536,81856.0
2018-10-25 11:50:00,43.19,43.22,43.14,43.18,48236.0,36.6621,36.6875,36.6196,36.6536,48236.0
2018-10-25 11:55:00,43.18,43.19,43.13,43.14,58608.0,36.6536,36.6621,36.6111,36.6196,58608.0
2018-10-25 12:00:00,43.14,43.16,43.13,43.16,49012.0,36.6196,36.6366,36.6111,36.6366,49012.0
2018-10-25 12:05:00,43.17,43.2,43.12,43.13,32304.0,36.6451,36.6706,36.6027,36.6111,32304.0
2018-10-25 12:10:00,43.12,43.17,43.12,43.13,41052.0,36.6027,36.6451,36.6027,36.6111,41052.0
2018-10-25 12:15:00,43.13,43.15,43.11,43.15,78600.0,36.6111,36.6281,36.5942,36.6281,78600.0
2018-10-25 12:20:00,43.15,43.18,43.14,43.16,59752.0,36.6281,36.6536,36.6196,36.6366,59752.0
2018-10-25 12:25:00,43.16,43.21,43.12,43.21,47308.0,36.6366,36.6791,36.6027,36.6791,47308.0
2018-10-25 12:30:00,43.2,43.24,43.19,43.2,93044.0,36.6706,36.7045,36.6621,36.6706,93044.0
2018-10-25 12:35:00,43.21,43.26,43.21,43.26,24564.0,36.6791,36.7215,36.6791,36.7215,24564.0
2018-10-25 12:40:00,43.27,43.29,43.24,43.25,52092.0,36.73,36.747,36.7045,36.713,52092.0
2018-10-25 12:45:00,43.25,43.26,43.18,43.19,31284.0,36.713,36.7215,36.6536,36.6621,31284.0
2018-10-25 12:50:00,43.19,43.2,43.15,43.19,67028.0,36.6621,36.6706,36.6281,36.6621,67028.0
2018-10-25 12:55:00,43.19,43.24,43.18,43.24,26400.0,36.6621,36.7045,36.6536,36.7045,26400.0
2018-10-25 13:00:00,43.24,43.26,43.21,43.22,48740.0,36.7045,36.7215,36.6791,36.6875,48740.0
2018-10-25 13:05:00,43.22,43.27,43.21,43.25,39840.0,36.6875,36.73,36.6791,36.713,39840.0
2018-10-25 13:10:00,43.26,43.27,43.21,43.23,43040.0,36.7215,36.73,36.6791,36.696,43040.0
2018-10-25 13:15:00,43.22,43.24,43.2,43.21,44556.0,36.6875,36.7045,36.6706,36.6791,44556.0
2018-10-25 13:20:00,43.21,43.22,43.14,43.15,44284.0,36.6791,36.6875,36.6196,36.6281,44284.0
2018-10-25 13:25:00,43.16,43.2,43.15,43.16,74888.0,36.6366,36.6706,36.6281,36.6366,74888.0
2018-10-25 13:30:00,43.16,43.21,43.15,43.18,63192.0,36.6366,36.6791,36.6281,36.6536,63192.0
2018-10-25 13:35:00,43.18,43.19,43.14,43.17,57048.0,36.6536,36.6621,36.6196,36.6451,57048.0
2018-10-25 13:40:00,43.16,43.16,43.11,43.13,60328.0,36.6366,36.6366,36.5942,36.6111,60328.0
2018-10-25 13:45:00,43.13,43.16,43.1,43.13,58516.0,36.6111,36.6366,36.5857,36.6111,58516.0
2018-10-25 13:50:00,43.13,43.13,42.97,43.02,93404.0,36.6111,36.6111,36.4753,36.5178,93404.0
2018-10-25 13:55:00,43.01,43.05,42.99,43.03,66540.0,36.5093,36.5432,36.4923,36.5263,66540.0
2018-10-25 14:00:00,43.03,43.09,43.03,43.09,91132.0,36.5263,36.5772,36.5263,36.5772,91132.0
2018-10-25 14:05:00,43.08,43.12,43.06,43.07,46052.0,36.5687,36.6027,36.5517,36.5602,46052.0
2018-10-25 14:10:00,43.07,43.17,43.07,43.13,44832.0,36.5602,36.6451,36.5602,36.6111,44832.0
2018-10-25 14:15:00,43.13,43.14,43.09,43.13,57236.0,36.6111,36.6196,36.5772,36.6111,57236.0
2018-10-25 14:20:00,43.13,43.17,43.09,43.17,68836.0,36.6111,36.6451,36.5772,36.6451,68836.0
2018-10-25 14:25:00,43.17,43.2,43.16,43.17,63456.0,36.6451,36.6706,36.6366,36.6451,63456.0
2018-10-25 14:30:00,43.18,43.23,43.15,43.23,77460.0,36.6536,36.696,36.6281,36.696,77460.0
2018-10-25 14:35:00,43.23,43.29,43.23,43.29,40504.0,36.696,36.747,36.696,36.747,40504.0
2018-10-25 14:40:00,43.28,43.29,43.26,43.29,47836.0,36.7385,36.747,36.7215,36.747,47836.0
2018-10-25 14:45:00,43.28,43.35,43.28,43.34,39636.0,36.7385,36.7979,36.7385,36.7894,39636.0
2018-10-25 14:50:00,43.35,43.35,43.28,43.29,42508.0,36.7979,36.7979,36.7385,36.747,42508.0
2018-10-25 14:55:00,43.29,43.33,43.28,43.31,75704.0,36.747,36.7809,36.7385,36.7639,75704.0
2018-10-25 15:00:00,43.32,43.32,43.27,43.28,60612.0,36.7724,36.7724,36.73,36.7385,60612.0
2018-10-25 15:05:00,43.29,43.29,43.24,43.26,70764.0,36.747,36.747,36.7045,36.7215,70764.0
2018-10-25 15:10:00,43.27,43.29,43.24,43.29,41512.0,36.73,36.747,36.7045,36.747,41512.0
2018-10-25 15:15:00,43.29,43.32,43.27,43.31,80452.0,36.747,36.7724,36.73,36.7639,80452.0
2018-10-25 15:20:00,43.32,43.32,43.27,43.28,76816.0,36.7724,36.7724,36.73,36.7385,76816.0
2018-10-25 15:25:00,43.29,43.29,43.22,43.24,100140.0,36.747,36.747,36.6875,36.7045,100140.0
2018-10-25 15:30:00,43.24,43.26,43.15,43.16,73596.0,36.7045,36.7215,36.6281,36.6366,73596.0
2018-10-25 15:35:00,43.16,43.19,43.15,43.18,64356.0,36.6366,36.6621,36.6281,36.6536,64356.0
2018-10-25 15:40:00,43.18,43.27,43.18,43.23,114184.0,36.6536,36.73,36.6536,36.696,114184.0
2018-10-25 15:45:00,43.24,43.25,43.19,43.22,125080.0,36.7045,36.713,36.6621,36.6875,125080.0
2018-10-25 15:50:00,43.21,43.27,43.13,43.27,187232.0,36.6791,36.73,36.6111,36.73,187232.0
2018-10-25 15:55:00,43.28,43.34,43.22,43.33,360812.0,36.7385,36.7894,36.6875,36.7809,360812.0
2018-10-26 09:30:00,43.52,43.7,43.39,43.43,219628.0,36.9422,37.095,36.8318,36.8658,219628.0
2018-10-26 09:35:00,43.44,43.52,43.2,43.33,70536.0,36.8743,36.9422,36.6706,36.7809,70536.0
2018-10-26 09:40:00,43.31,43.31,43.12,43.12,34032.0,36.7639,36.7639,36.6027,36.6027,34032.0
2018-10-26 09:45:00,43.14,43.14,43.03,43.08,42964.0,36.6196,36.6196,36.5263,36.5687,42964.0
2018-10-26 09:50:00,43.08,43.12,43.0,43.02,43356.0,36.5687,36.6027,36.5008,36.5178,43356.0
2018-10-26 09:55:00,43.02,43.03,42.91,42.96,52364.0,36.5178,36.5263,36.4244,36.4668,52364.0
2018-10-26 10:00:00,42.97,43.02,42.94,42.98,79048.0,36.4753,36.5178,36.4499,36.4838,79048.0
2018-10-26 10:05:00,42.98,42.98,42.89,42.92,61792.0,36.4838,36.4838,36.4074,36.4329,61792.0
2018-10-26 10:10:00,42.94,43.01,42.86,42.99,54096.0,36.4499,36.5093,36.382,36.4923,54096.0
2018-10-26 10:15:00,42.99,43.08,42.98,43.02,47468.0,36.4923,36.5687,36.4838,36.5178,47468.0
2018-10-26 10:20:00,43.03,43.09,42.98,43.07,38956.0,36.5263,36.5772,36.4838,36.5602,38956.0
2018-10-26 10:25:00,43.09,43.15,43.07,43.12,51420.0,36.5772,36.6281,36.5602,36.6027,51420.0
2018-10-26 10:30:00,43.1,43.11,42.93,42.93,39644.0,36.5857,36.5942,36.4414,36.4414,39644.0
2018-10-26 10:35:00,42.92,42.96,42.85,42.89,53728.0,36.4329,36.4668,36.3735,36.4074,53728.0
2018-10-26 10:40:00,42.9,42.99,42.83,42.83,60092.0,36.4159,36.4923,36.3565,36.3565,60092.0
2018-10-26 10:45:00,42.83,42.86,42.81,42.86,38916.0,36.3565,36.382,36.3395,36.382,38916.0
2018-10-26 10:50:00,42.87,42.91,42.79,42.87,69032.0,36.3904,36.4244,36.3225,36.3904,69032.0
2018-10-26 10:55:00,42.86,42.86,42.76,42.79,67408.0,36.382,36.382,36.2971,36.3225,67408.0
2018-10-26 11:00:00,42.78,42.91,42.78,42.88,77352.0,36.314,36.4244,36.314,36.3989,77352.0
2018-10-26 11:05:00,42.88,42.93,42.85,42.85,89708.0,36.3989,36.4414,36.3735,36.3735,89708.0
2018-10-26 11:10:00,42.86,42.87,42.78,42.85,57184.0,36.382,36.3904,36.314,36.3735,57184.0
2018-10-26 11:15:00,42.84,42.88,42.72,42.72,58852.0,36.365,36.3989,36.2631,36.2631,58852.0
2018-10-26 11:20:00,42.72,42.72,42.63,42.66,46240.0,36.2631,36.2631,36.1867,36.2122,46240.0
2018-10-26 11:25:00,42.64,42.66,42.58,42.62,84512.0,36.1952,36.2122,36.1443,36.1782,84512.0
2018-10-26 11:30:00,42.64,42.76,42.63,42.74,46868.0,36.1952,36.2971,36.1867,36.2801,46868.0
2018-10-26 11:35:00,42.74,42.81,42.7,42.75,36368.0,36.2801,36.3395,36.2461,36.2886,36368.0
2018-10-26 11:40:00,42.75,42.76,42.64,42.67,30788.0,36.2886,36.2971,36.1952,36.2207,30788.0
2018-10-26 11:45:00,42.69,42.73,42.63,42.63,30380.0,36.2377,36.2716,36.1867,36.1867,30380.0
2018-10-26 11:50:00,42.63,42.75,42.62,42.68,62168.0,36.1867,36.2886,36.1782,36.2292,62168.0
2018-10-26 11:55:00,42.67,42.7,42.6,42.61,49668.0,36.2207,36.2461,36.1613,36.1697,49668.0
2018-10-26 12:00:00,42.61,42.66,42.58,42.66,40556.0,36.1697,36.2122,36.1443,36.2122,40556.0
2018-10-26 12:05:00,42.66,42.78,42.66,42.73,28424.0,36.2122,36.314,36.2122,36.2716,28424.0
2018-10-26 12:10:00,42.74,42.77,42.65,42.65,19484.0,36.2801,36.3056,36.2037,36.2037,19484.0
2018-10-26 12:15:00,42.63,42.7,42.63,42.69,24400.0,36.1867,36.2461,36.1867,36.2377,24400.0
2018-10-26 12:20:00,42.7,42.77,42.7,42.74,34920.0,36.2461,36.3056,36.2461,36.2801,34920.0
2018-10-26 12:25:00,42.73,42.77,42.71,42.74,25896.0,36.2716,36.3056,36.2546,36.2801,25896.0
2018-10-26 12:30:00,42.71,42.8,42.7,42.74,50436.0,36.2546,36.331,36.2461,36.2801,50436.0
2018-10-26 12:35:00,42.75,42.76,42.69,42.7,16964.0,36.2886,36.2971,36.2377,36.2461,16964.0
2018-10-26 12:40:00,42.72,42.79,42.71,42.77,45960.0,36.2631,36.3225,36.2546,36.3056,45960.0
2018-10-26 12:45:00,42.77,42.77,42.73,42.74,19996.0,36.3056,36.3056,36.2716,36.2801,19996.0
2018-10-26 12:50:00,42.73,42.73,42.67,42.69,26664.0,36.2716,36.2716,36.2207,36.2377,26664.0
2018-10-26 12:55:00,42.69,42.69,42.62,42.66,31072.0,36.2377,36.2377,36.1782,36.2122,31072.0
2018-10-26 13:00:00,42.67,42.77,42.67,42.77,19212.0,36.2207,36.3056,36.2207,36.3056,19212.0
2018-10-26 13:05:00,42.79,42.82,42.74,42.77,63704.0,36.3225,36.348,36.2801,36.3056,63704.0
2018-10-26 13:10:00,42.77,42.77,42.67,42.69,38748.0,36.3056,36.3056,36.2207,36.2377,38748.0
2018-10-26 13:15:00,42.69,42.7,42.64,42.7,34824.0,36.2377,36.2461,36.1952,36.2461,34824.0
2018-10-26 13:20:00,42.7,42.76,42.69,42.76,25860.0,36.2461,36.2971,36.2377,36.2971,25860.0
2018-10-26 13:25:00,42.76,42.77,42.72,42.76,38800.0,36.2971,36.3056,36.2631,36.2971,38800.0
2018-10-26 13:30:00,42.75,42.77,42.7,42.74,50068.0,36.2886,36.3056,36.2461,36.2801,50068.0
2018-10-26 13:35:00,42.74,42.77,42.69,42.71,43616.0,36.2801,36.3056,36.2377,36.2546,43616.0
2018-10-26 13:40:00,42.71,42.76,42.71,42.72,25832.0,36.2546,36.2971,36.2546,36.2631,25832.0
2018-10-26 13:45:00,42.72,42.74,42.71,42.73,27200.0,36.2631,36.2801,36.2546,36.2716,27200.0
2018-10-26 13:50:00,42.73,42.77,42.68,42.76,26928.0,36.2716,36.3056,36.2292,36.2971,26928.0
2018-10-26 13:55:00,42.79,42.8,42.76,42.77,41156.0,36.3225,36.331,36.2971,36.3056,41156.0
2018-10-26 14:00:00,42.77,42.8,42.67,42.69,32628.0,36.3056,36.331,36.2207,36.2377,32628.0
2018-10-26 14:05:00,42.67,42.7,42.65,42.66,35692.0,36.2207,36.2461,36.2037,36.2122,35692.0
2018-10-26 14:10:00,42.66,42.67,42.62,42.63,30216.0,36.2122,36.2207,36.1782,36.1867,30216.0
2018-10-26 14:15:00,42.65,42.66,42.59,42.62,30440.0,36.2037,36.2122,36.1528,36.1782,30440.0
2018-10-26 14:20:00,42.63,42.65,42.59,42.65,62200.0,36.1867,36.2037,36.1528,36.2037,62200.0
2018-10-26 14:25:00,42.65,42.67,42.6,42.61,60656.0,36.2037,36.2207,36.1613,36.1697,60656.0
2018-10-26 14:30:00,42.61,42.65,42.59,42.61,48740.0,36.1697,36.2037,36.1528,36.1697,48740.0
2018-10-26 14:35:00,42.61,42.66,42.6,42.63,64280.0,36.1697,36.2122,36.1613,36.1867,64280.0
2018-10-26 14:40:00,42.63,42.66,42.56,42.57,73780.0,36.1867,36.2122,36.1273,36.1358,73780.0
2018-10-26 14:45:00,42.57,42.57,42.51,42.53,40048.0,36.1358,36.1358,36.0849,36.1018,40048.0
2018-10-26 14:50:00,42.53,42.54,42.45,42.46,63284.0,36.1018,36.1103,36.0339,36.0424,63284.0
2018-10-26 14:55:00,42.44,42.45,42.3,42.35,106516.0,36.0254,36.0339,35.9066,35.949,106516.0
2018-10-26 15:00:00,42.35,42.35,42.18,42.25,72348.0,35.949,35.949,35.8047,35.8642,72348.0
2018-10-26 15:05:00,42.24,42.31,42.18,42.29,63612.0,35.8557,35.9151,35.8047,35.8981,63612.0
2018-10-26 15:10:00,42.3,42.37,42.23,42.29,142732.0,35.9066,35.966,35.8472,35.8981,142732.0
2018-10-26 15:15:00,42.29,42.37,42.29,42.36,84948.0,35.8981,35.966,35.8981,35.9575,84948.0
2018-10-26 15:20:00,42.35,42.47,42.34,42.43,170260.0,35.949,36.0509,35.9406,36.0169,170260.0
2018-10-26 15:25:00,42.44,42.45,42.38,42.38,130580.0,36.0254,36.0339,35.9745,35.9745,130580.0
2018-10-26 15:30:00,42.39,42.4,42.3,42.32,95104.0,35.983,35.9915,35.9066,35.9236,95104.0
2018-10-26 15:35:00,42.32,42.45,42.3,42.33,120180.0,35.9236,36.0339,35.9066,35.9321,120180.0
2018-10-26 15:40:00,42.33,42.37,42.28,42.33,148640.0,35.9321,35.966,35.8896,35.9321,148640.0
2018-10-26 15:45:00,42.32,42.56,42.32,42.51,186360.0,35.9236,36.1273,35.9236,36.0849,186360.0
2018-10-26 15:50:00,42.52,42.64,42.49,42.5,206748.0,36.0933,36.1952,36.0679,36.0764,206748.0
2018-10-26 15:55:00,42.5,42.51,42.38,42.47,433584.0,36.0764,36.0849,35.9745,36.0509,433584.0
2018-10-29 09:30:00,42.57,42.86,42.52,42.66,144004.0,36.1358,36.382,36.0933,36.2122,144004.0
2018-10-29 09:35:00,42.69,42.78,42.56,42.66,78448.0,36.2377,36.314,36.1273,36.2122,78448.0
2018-10-29 09:40:00,42.66,42.92,42.65,42.85,88892.0,36.2122,36.4329,36.2037,36.3735,88892.0
2018-10-29 09:45:00,42.85,42.95,42.83,42.93,55000.0,36.3735,36.4584,36.3565,36.4414,55000.0
2018-10-29 09:50:00,42.95,42.99,42.85,42.88,60252.0,36.4584,36.4923,36.3735,36.3989,60252.0
2018-10-29 09:55:00,42.89,42.93,42.8,42.81,38428.0,36.4074,36.4414,36.331,36.3395,38428.0
2018-10-29 10:00:00,42.83,42.87,42.8,42.8,76816.0,36.3565,36.3904,36.331,36.331,76816.0
2018-10-29 10:05:00,42.8,42.88,42.79,42.86,30296.0,36.331,36.3989,36.3225,36.382,30296.0
2018-10-29 10:10:00,42.85,42.87,42.82,42.85,40092.0,36.3735,36.3904,36.348,36.3735,40092.0
2018-10-29 10:15:00,42.86,42.86,42.77,42.81,41484.0,36.382,36.382,36.3056,36.3395,41484.0
2018-10-29 10:20:00,42.81,42.81,42.74,42.8,31860.0,36.3395,36.3395,36.2801,36.331,31860.0
2018-10-29 10:25:00,42.79,42.83,42.78,42.78,31496.0,36.3225,36.3565,36.314,36.314,31496.0
2018-10-29 10:30:00,42.8,42.8,42.73,42.73,22812.0,36.331,36.331,36.2716,36.2716,22812.0
2018-10-29 10:35:00,42.74,42.74,42.7,42.7,16412.0,36.2801,36.2801,36.2461,36.2461,16412.0
2018-10-29 10:40:00,42.7,42.71,42.6,42.6,19600.0,36.2461,36.2546,36.1613,36.1613,19600.0
2018-10-29 10:45:00,42.6,42.6,42.56,42.58,19832.0,36.1613,36.1613,36.1273,36.1443,19832.0
2018-10-29 10:50:00,42.59,42.62,42.55,42.61,21396.0,36.1528,36.1782,36.1188,36.1697,21396.0
2018-10-29 10:55:00,42.62,42.68,42.59,42.66,48480.0,36.1782,36.2292,36.1528,36.2122,48480.0
2018-10-29 11:00:00,42.65,42.66,42.61,42.63,30460.0,36.2037,36.2122,36.1697,36.1867,30460.0
2018-10-29 11:05:00,42.62,42.66,42.57,42.57,27532.0,36.1782,36.2122,36.1358,36.1358,27532.0
2018-10-29 11:10:00,42.56,42.6,42.54,42.54,38152.0,36.1273,36.1613,36.1103,36.1103,38152.0
2018-10-29 11:15:00,42.54,42.7,42.54,42.7,33540.0,36.1103,36.2461,36.1103,36.2461,33540.0
2018-10-29 11:20:00,42.69,42.74,42.67,42.74,24784.0,36.2377,36.2801,36.2207,36.2801,24784.0
2018-10-29 11:25:00,42.75,42.76,42.73,42.73,23236.0,36.2886,36.2971,36.2716,36.2716,23236.0
2018-10-29 11:30:00,42.73,42.79,42.73,42.76,20728.0,36.2716,36.3225,36.2716,36.2971,20728.0
2018-10-29 11:35:00,42.77,42.79,42.76,42.79,12112.0,36.3056,36.3225,36.2971,36.3225,12112.0
2018-10-29 11:40:00,42.78,42.85,42.78,42.83,25644.0,36.314,36.3735,36.314,36.3565,25644.0
2018-10-29 11:45:00,42.82,42.85,42.79,42.79,14072.0,36.348,36.3735,36.3225,36.3225,14072.0
2018-10-29 11:50:00,42.79,42.8,42.75,42.75,10840.0,36.3225,36.331,36.2886,36.2886,10840.0
2018-10-29 11:55:00,42.76,42.82,42.74,42.75,29624.0,36.2971,36.348,36.2801,36.2886,29624.0
2018-10-29 12:00:00,42.76,42.78,42.72,42.77,30156.0,36.2971,36.314,36.2631,36.3056,30156.0
2018-10-29 12:05:00,42.77,42.78,42.74,42.75,28016.0,36.3056,36.314,36.2801,36.2886,28016.0
2018-10-29 12:10:00,42.74,42.77,42.72,42.75,37740.0,36.2801,36.3056,36.2631,36.2886,37740.0
2018-10-29 12:15:00,42.76,42.88,42.75,42.87,33300.0,36.2971,36.3989,36.2886,36.3904,33300.0
2018-10-29 12:20:00,42.87,42.88,42.82,42.85,31580.0,36.3904,36.3989,36.348,36.3735,31580.0
2018-10-29 12:25:00,42.84,42.93,42.84,42.9,31800.0,36.365,36.4414,36.365,36.4159,31800.0
2018-10-29 12:30:00,42.92,42.92,42.86,42.87,62428.0,36.4329,36.4329,36.382,36.3904,62428.0
2018-10-29 12:35:00,42.87,42.91,42.87,42.9,16516.0,36.3904,36.4244,36.3904,36.4159,16516.0
2018-10-29 12:40:00,42.88,42.9,42.85,42.85,16304.0,36.3989,36.4159,36.3735,36.3735,16304.0
2018-10-29 12:45:00,42.85,42.9,42.84,42.87,28368.0,36.3735,36.4159,36.365,36.3904,28368.0
2018-10-29 12:50:00,42.88,42.95,42.88,42.94,18524.0,36.3989,36.4584,36.3989,36.4499,18524.0
2018-10-29 12:55:00,42.94,42.96,42.91,42.94,27464.0,36.4499,36.4668,36.4244,36.4499,27464.0
2018-10-29 13:00:00,42.93,42.98,42.91,42.98,17948.0,36.4414,36.4838,36.4244,36.4838,17948.0
2018-10-29 13:05:00,42.95,42.97,42.91,42.96,16968.0,36.4584,36.4753,36.4244,36.4668,16968.0
2018-10-29 13:10:00,42.96,42.99,42.93,42.99,17572.0,36.4668,36.4923,36.4414,36.4923,17572.0
2018-10-29 13:15:00,42.99,43.04,42.99,43.04,20496.0,36.4923,36.5347,36.4923,36.5347,20496.0
2018-10-29 13:20:00,43.02,43.03,42.97,42.98,20692.0,36.5178,36.5263,36.4753,36.4838,20692.0
2018-10-29 13:25:00,42.98,43.01,42.96,42.97,17100.0,36.4838,36.5093,36.4668,36.4753,17100.0
2018-10-29 13:30:00,42.99,43.01,42.97,43.01,20888.0,36.4923,36.5093,36.4753,36.5093,20888.0
2018-10-29 13:35:00,43.02,43.1,43.02,43.08,22644.0,36.5178,36.5857,36.5178,36.5687,22644.0
2018-10-29 13:40:00,43.08,43.09,43.04,43.09,62944.0,36.5687,36.5772,36.5347,36.5772,62944.0
2018-10-29 13:45:00,43.09,43.1,43.0,43.02,27080.0,36.5772,36.5857,36.5008,36.5178,27080.0
2018-10-29 13:50:00,43.02,43.03,42.98,43.01,25404.0,36.5178,36.5263,36.4838,36.5093,25404.0
2018-10-29 13:55:00,43.01,43.01,42.89,42.9,46732.0,36.5093,36.5093,36.4074,36.4159,46732.0
2018-10-29 14:00:00,42.9,42.92,42.88,42.92,41604.0,36.4159,36.4329,36.3989,36.4329,41604.0
2018-10-29 14:05:00,42.9,42.95,42.88,42.95,24868.0,36.4159,36.4584,36.3989,36.4584,24868.0
2018-10-29 14:10:00,42.94,42.95,42.88,42.9,51688.0,36.4499,36.4584,36.3989,36.4159,51688.0
2018-10-29 14:15:00,42.9,42.9,42.82,42.88,77252.0,36.4159,36.4159,36.348,36.3989,77252.0
2018-10-29 14:20:00,42.89,42.91,42.86,42.9,42212.0,36.4074,36.4244,36.382,36.4159,42212.0
2018-10-29 14:25:00,42.9,42.94,42.88,42.88,44032.0,36.4159,36.4499,36.3989,36.3989,44032.0
2018-10-29 14:30:00,42.87,42.94,42.85,42.93,84940.0,36.3904,36.4499,36.3735,36.4414,84940.0
2018-10-29 14:35:00,42.93,42.99,42.91,42.99,65580.0,36.4414,36.4923,36.4244,36.4923,65580.0
2018-10-29 14:40:00,42.99,43.05,42.97,43.03,21108.0,36.4923,36.5432,36.4753,36.5263,21108.0
2018-10-29 14:45:00,43.03,43.11,43.03,43.08,29736.0,36.5263,36.5942,36.5263,36.5687,29736.0
2018-10-29 14:50:00,43.07,43.08,42.97,42.98,57832.0,36.5602,36.5687,36.4753,36.4838,57832.0
2018-10-29 14:55:00,42.97,43.02,42.94,43.02,102760.0,36.4753,36.5178,36.4499,36.5178,102760.0
2018-10-29 15:00:00,43.04,43.05,42.98,43.01,40844.0,36.5347,36.5432,36.4838,36.5093,40844.0
2018-10-29 15:05:00,43.02,43.05,42.98,43.04,60748.0,36.5178,36.5432,36.4838,36.5347,60748.0
2018-10-29 15:10:00,43.04,43.07,42.95,42.96,55012.0,36.5347,36.5602,36.4584,36.4668,55012.0
2018-10-29 15:15:00,42.95,43.02,42.91,43.01,40960.0,36.4584,36.5178,36.4244,36.5093,40960.0
2018-10-29 15:20:00,42.99,42.99,42.9,42.95,53204.0,36.4923,36.4923,36.4159,36.4584,53204.0
2018-10-29 15:25:00,42.95,43.01,42.95,43.01,97192.0,36.4584,36.5093,36.4584,36.5093,97192.0
2018-10-29 15:30:00,43.0,43.01,42.95,43.0,105232.0,36.5008,36.5093,36.4584,36.5008,105232.0
2018-10-29 15:35:00,43.01,43.01,42.95,42.98,87016.0,36.5093,36.5093,36.4584,36.4838,87016.0
2018-10-29 15:40:00,42.98,42.98,42.88,42.91,181304.0,36.4838,36.4838,36.3989,36.4244,181304.0
2018-10-29 15:45:00,42.9,43.13,42.87,43.02,275736.0,36.4159,36.6111,36.3904,36.5178,275736.0
2018-10-29 15:50:00,43.02,43.13,43.01,43.12,237560.0,36.5178,36.6111,36.5093,36.6027,237560.0
2018-10-29 15:55:00,43.13,43.24,43.09,43.2,553532.0,36.6111,36.7045,36.5772,36.6706,553532.0
2018-10-30 09:30:00,43.43,43.51,43.37,43.39,156704.0,36.8658,36.9337,36.8149,36.8318,156704.0
2018-10-30 09:35:00,43.38,43.49,43.3,43.42,62756.0,36.8234,36.9167,36.7555,36.8573,62756.0
2018-10-30 09:40:00,43.43,43.45,43.34,43.43,36216.0,36.8658,36.8828,36.7894,36.8658,36216.0
2018-10-30 09:45:00,43.41,43.54,43.4,43.5,84920.0,36.8488,36.9592,36.8403,36.9252,84920.0
2018-10-30 09:50:00,43.5,43.52,43.39,43.44,62576.0,36.9252,36.9422,36.8318,36.8743,62576.0
2018-10-30 09:55:00,43.46,43.57,43.46,43.57,124496.0,36.8913,36.9846,36.8913,36.9846,124496.0
2018-10-30 10:00:00,43.57,43.6,43.5,43.56,113888.0,36.9846,37.0101,36.9252,36.9762,113888.0
2018-10-30 10:05:00,43.56,43.62,43.55,43.61,98868.0,36.9762,37.0271,36.9677,37.0186,98868.0
2018-10-30 10:10:00,43.6,43.63,43.43,43.44,155772.0,37.0101,37.0356,36.8658,36.8743,155772.0
2018-10-30 10:15:00,43.45,43.52,43.4,43.44,125704.0,36.8828,36.9422,36.8403,36.8743,125704.0
2018-10-30 10:20:00,43.43,43.43,43.27,43.29,44780.0,36.8658,36.8658,36.73,36.747,44780.0
2018-10-30 10:25:00,43.29,43.41,43.25,43.38,31704.0,36.747,36.8488,36.713,36.8234,31704.0
2018-10-30 10:30:00,43.39,43.42,43.28,43.3,54076.0,36.8318,36.8573,36.7385,36.7555,54076.0
2018-10-30 10:35:00,43.28,43.34,43.26,43.27,58864.0,36.7385,36.7894,36.7215,36.73,58864.0
2018-10-30 10:40:00,43.28,43.38,43.27,43.31,55420.0,36.7385,36.8234,36.73,36.7639,55420.0
2018-10-30 10:45:00,43.29,43.33,43.2,43.24,38384.0,36.747,36.7809,36.6706,36.7045,38384.0
2018-10-30 10:50:00,43.22,43.27,43.18,43.2,28916.0,36.6875,36.73,36.6536,36.6706,28916.0
2018-10-30 10:55:00,43.18,43.3,43.18,43.29,49152.0,36.6536,36.7555,36.6536,36.747,49152.0
2018-10-30 11:00:00,43.29,43.34,43.26,43.33,44956.0,36.747,36.7894,36.7215,36.7809,44956.0
2018-10-30 11:05:00,43.33,43.33,43.24,43.29,39888.0,36.7809,36.7809,36.7045,36.747,39888.0
2018-10-30 11:10:00,43.28,43.31,43.21,43.28,36248.0,36.7385,36.7639,36.6791,36.7385,36248.0
2018-10-30 11:15:00,43.3,43.3,43.22,43.22,34724.0,36.7555,36.7555,36.6875,36.6875,34724.0
2018-10-30 11:20:00,43.21,43.27,43.19,43.24,39628.0,36.6791,36.73,36.6621,36.7045,39628.0
2018-10-30 11:25:00,43.24,43.27,43.22,43.25,25604.0,36.7045,36.73,36.6875,36.713,25604.0
2018-10-30 11:30:00,43.26,43.29,43.24,43.24,40040.0,36.7215,36.747,36.7045,36.7045,40040.0
2018-10-30 11:35:00,43.24,43.28,43.24,43.28,38720.0,36.7045,36.7385,36.7045,36.7385,38720.0
2018-10-30 11:40:00,43.28,43.28,43.26,43.26,17568.0,36.7385,36.7385,36.7215,36.7215,17568.0
2018-10-30 11:45:00,43.26,43.26,43.22,43.24,28904.0,36.7215,36.7215,36.6875,36.7045,28904.0
2018-10-30 11:50:00,43.22,43.25,43.17,43.17,25384.0,36.6875,36.713,36.6451,36.6451,25384.0
2018-10-30 11:55:00,43.17,43.17,43.11,43.13,29468.0,36.6451,36.6451,36.5942,36.6111,29468.0
2018-10-30 12:00:00,43.12,43.13,42.99,43.01,22120.0,36.6027,36.6111,36.4923,36.5093,22120.0
2018-10-30 12:05:00,42.99,43.04,42.98,42.99,55324.0,36.4923,36.5347,36.4838,36.4923,55324.0
2018-10-30 12:10:00,42.99,43.03,42.93,42.96,22972.0,36.4923,36.5263,36.4414,36.4668,22972.0
2018-10-30 12:15:00,42.98,42.99,42.92,42.95,184792.0,36.4838,36.4923,36.4329,36.4584,184792.0
2018-10-30 12:20:00,42.96,42.98,42.93,42.93,237156.0,36.4668,36.4838,36.4414,36.4414,237156.0
2018-10-30 12:25:00,42.91,42.92,42.88,42.92,17940.0,36.4244,36.4329,36.3989,36.4329,17940.0
2018-10-30 12:30:00,42.92,42.92,42.83,42.85,27220.0,36.4329,36.4329,36.3565,36.3735,27220.0
2018-10-30 12:35:00,42.86,42.91,42.86,42.88,46680.0,36.382,36.4244,36.382,36.3989,46680.0
2018-10-30 12:40:00,42.87,42.91,42.87,42.91,57336.0,36.3904,36.4244,36.3904,36.4244,57336.0
2018-10-30 12:45:00,42.9,43.04,42.9,43.04,50964.0,36.4159,36.5347,36.4159,36.5347,50964.0
2018-10-30 12:50:00,43.05,43.07,43.02,43.02,40268.0,36.5432,36.5602,36.5178,36.5178,40268.0
2018-10-30 12:55:00,42.99,43.02,42.96,42.99,41416.0,36.4923,36.5178,36.4668,36.4923,41416.0
2018-10-30 13:00:00,43.01,43.02,42.96,42.97,22900.0,36.5093,36.5178,36.4668,36.4753,22900.0
2018-10-30 13:05:00,43.02,43.07,43.0,43.04,26700.0,36.5178,36.5602,36.5008,36.5347,26700.0
2018-10-30 13:10:00,43.05,43.12,43.04,43.11,22836.0,36.5432,36.6027,36.5347,36.5942,22836.0
2018-10-30 13:15:00,43.12,43.12,43.07,43.1,17816.0,36.6027,36.6027,36.5602,36.5857,17816.0
2018-10-30 13:20:00,43.1,43.13,43.06,43.06,29800.0,36.5857,36.6111,36.5517,36.5517,29800.0
2018-10-30 13:25:00,43.06,43.1,43.05,43.08,23516.0,36.5517,36.5857,36.5432,36.5687,23516.0
2018-10-30 13:30:00,43.08,43.1,43.02,43.07,18176.0,36.5687,36.5857,36.5178,36.5602,18176.0
2018-10-30 13:35:00,43.07,43.14,43.04,43.13,28000.0,36.5602,36.6196,36.5347,36.6111,28000.0
2018-10-30 13:40:00,43.15,43.2,43.14,43.2,34688.0,36.6281,36.6706,36.6196,36.6706,34688.0
2018-10-30 13:45:00,43.18,43.21,43.15,43.21,15612.0,36.6536,36.6791,36.6281,36.6791,15612.0
2018-10-30 13:50:00,43.21,43.22,43.17,43.19,32124.0,36.6791,36.6875,36.6451,36.6621,32124.0
2018-10-30 13:55:00,43.2,43.24,43.18,43.23,28320.0,36.6706,36.7045,36.6536,36.696,28320.0
2018-10-30 14:00:00,43.22,43.24,43.2,43.21,23820.0,36.6875,36.7045,36.6706,36.6791,23820.0
2018-10-30 14:05:00,43.21,43.23,43.19,43.23,20828.0,36.6791,36.696,36.6621,36.696,20828.0
2018-10-30 14:10:00,43.21,43.21,43.13,43.13,19148.0,36.6791,36.6791,36.6111,36.6111,19148.0
2018-10-30 14:15:00,43.16,43.2,43.1,43.17,23124.0,36.6366,36.6706,36.5857,36.6451,23124.0
2018-10-30 14:20:00,43.18,43.22,43.17,43.2,17928.0,36.6536,36.6875,36.6451,36.6706,17928.0
2018-10-30 14:25:00,43.19,43.23,43.19,43.22,36800.0,36.6621,36.696,36.6621,36.6875,36800.0
2018-10-30 14:30:00,43.19,43.29,43.19,43.29,32336.0,36.6621,36.747,36.6621,36.747,32336.0
2018-10-30 14:35:00,43.26,43.29,43.22,43.22,19472.0,36.7215,36.747,36.6875,36.6875,19472.0
2018-10-30 14:40:00,43.23,43.24,43.17,43.19,49708.0,36.696,36.7045,36.6451,36.6621,49708.0
2018-10-30 14:45:00,43.2,43.2,43.17,43.19,30032.0,36.6706,36.6706,36.6451,36.6621,30032.0
2018-10-30 14:50:00,43.18,43.28,43.18,43.23,42284.0,36.6536,36.7385,36.6536,36.696,42284.0
2018-10-30 14:55:00,43.25,43.29,43.24,43.26,23216.0,36.713,36.747,36.7045,36.7215,23216.0
2018-10-30 15:00:00,43.27,43.27,43.24,43.27,42368.0,36.73,36.73,36.7045,36.73,42368.0
2018-10-30 15:05:00,43.24,43.27,43.19,43.25,25976.0,36.7045,36.73,36.6621,36.713,25976.0
2018-10-30 15:10:00,43.25,43.37,43.25,43.35,84204.0,36.713,36.8149,36.713,36.7979,84204.0
2018-10-30 15:15:00,43.36,43.38,43.29,43.32,36368.0,36.8064,36.8234,36.747,36.7724,36368.0
2018-10-30 15:20:00,43.3,43.35,43.27,43.34,33956.0,36.7555,36.7979,36.73,36.7894,33956.0
2018-10-30 15:25:00,43.32,43.4,43.32,43.37,66360.0,36.7724,36.8403,36.7724,36.8149,66360.0
2018-10-30 15:30:00,43.36,43.38,43.31,43.35,72412.0,36.8064,36.8234,36.7639,36.7979,72412.0
2018-10-30 15:35:00,43.34,43.36,43.31,43.35,59740.0,36.7894,36.8064,36.7639,36.7979,59740.0
2018-10-30 15:40:00,43.36,43.38,43.26,43.27,63264.0,36.8064,36.8234,36.7215,36.73,63264.0
2018-10-30 15:45:00,43.27,43.35,43.25,43.31,79592.0,36.73,36.7979,36.713,36.7639,79592.0
2018-10-30 15:50:00,43.3,43.41,43.3,43.37,175732.0,36.7555,36.8488,36.7555,36.8149,175732.0
2018-10-30 15:55:00,43.36,43.4,43.35,43.39,300604.0,36.8064,36.8403,36.7979,36.8318,300604.0
2018-10-31 09:30:00,43.2,43.35,42.92,42.93,206464.0,36.6706,36.7979,36.4329,36.4414,206464.0
2018-10-31 09:35:00,42.97,42.99,42.76,42.88,54176.0,36.4753,36.4923,36.2971,36.3989,54176.0
2018-10-31 09:40:00,42.83,42.93,42.77,42.84,41140.0,36.3565,36.4414,36.3056,36.365,41140.0
2018-10-31 09:45:00,42.81,42.96,42.81,42.96,70164.0,36.3395,36.4668,36.3395,36.4668,70164.0
2018-10-31 09:50:00,42.96,43.05,42.92,43.0,66172.0,36.4668,36.5432,36.4329,36.5008,66172.0
2018-10-31 09:55:00,42.99,42.99,42.93,42.97,68720.0,36.4923,36.4923,36.4414,36.4753,68720.0
2018-10-31 10:00:00,42.97,42.98,42.86,42.95,67924.0,36.4753,36.4838,36.382,36.4584,67924.0
2018-10-31 10:05:00,42.95,42.97,42.89,42.92,86260.0,36.4584,36.4753,36.4074,36.4329,86260.0
2018-10-31 10:10:00,42.94,42.97,42.88,42.93,46848.0,36.4499,36.4753,36.3989,36.4414,46848.0
2018-10-31 10:15:00,42.93,43.03,42.92,43.02,35524.0,36.4414,36.5263,36.4329,36.5178,35524.0
2018-10-31 10:20:00,43.01,43.08,42.99,43.07,68292.0,36.5093,36.5687,36.4923,36.5602,68292.0
2018-10-31 10:25:00,43.08,43.15,43.03,43.13,47880.0,36.5687,36.6281,36.5263,36.6111,47880.0
2018-10-31 10:30:00,43.13,43.2,43.09,43.2,69080.0,36.6111,36.6706,36.5772,36.6706,69080.0
2018-10-31 10:35:00,43.18,43.2,43.04,43.07,66556.0,36.6536,36.6706,36.5347,36.5602,66556.0
2018-10-31 10:40:00,43.05,43.06,42.96,43.02,83184.0,36.5432,36.5517,36.4668,36.5178,83184.0
2018-10-31 10:45:00,43.02,43.19,42.96,43.17,136596.0,36.5178,36.6621,36.4668,36.6451,136596.0
2018-10-31 10:50:00,43.18,43.3,43.18,43.27,137272.0,36.6536,36.7555,36.6536,36.73,137272.0
2018-10-31 10:55:00,43.25,43.25,43.22,43.23,39836.0,36.713,36.713,36.6875,36.696,39836.0
2018-10-31 11:00:00,43.22,43.23,43.12,43.23,30500.0,36.6875,36.696,36.6027,36.696,30500.0
2018-10-31 11:05:00,43.22,43.31,43.21,43.26,27348.0,36.6875,36.7639,36.6791,36.7215,27348.0
2018-10-31 11:10:00,43.24,43.26,43.15,43.19,53652.0,36.7045,36.7215,36.6281,36.6621,53652.0
2018-10-31 11:15:00,43.19,43.22,43.14,43.18,35360.0,36.6621,36.6875,36.6196,36.6536,35360.0
2018-10-31 11:20:00,43.19,43.2,43.09,43.13,50412.0,36.6621,36.6706,36.5772,36.6111,50412.0
2018-10-31 11:25:00,43.14,43.2,43.12,43.12,57920.0,36.6196,36.6706,36.6027,36.6027,57920.0
2018-10-31 11:30:00,43.1,43.17,43.1,43.13,53560.0,36.5857,36.6451,36.5857,36.6111,53560.0
2018-10-31 11:35:00,43.11,43.15,43.09,43.15,53416.0,36.5942,36.6281,36.5772,36.6281,53416.0
2018-10-31 11:40:00,43.16,43.26,43.15,43.21,42512.0,36.6366,36.7215,36.6281,36.6791,42512.0
2018-10-31 11:45:00,43.22,43.22,43.13,43.17,20684.0,36.6875,36.6875,36.6111,36.6451,20684.0
2018-10-31 11:50:00,43.17,43.25,43.13,43.2,32268.0,36.6451,36.713,36.6111,36.6706,32268.0
2018-10-31 11:55:00,43.2,43.25,43.2,43.23,45080.0,36.6706,36.713,36.6706,36.696,45080.0
2018-10-31 12:00:00,43.23,43.3,43.22,43.3,51572.0,36.696,36.7555,36.6875,36.7555,51572.0
2018-10-31 12:05:00,43.29,43.29,43.24,43.29,40420.0,36.747,36.747,36.7045,36.747,40420.0
2018-10-31 12:10:00,43.29,43.34,43.27,43.31,64732.0,36.747,36.7894,36.73,36.7639,64732.0
2018-10-31 12:15:00,43.28,43.31,43.24,43.24,43276.0,36.7385,36.7639,36.7045,36.7045,43276.0
2018-10-31 12:20:00,43.23,43.25,43.21,43.23,29912.0,36.696,36.713,36.6791,36.696,29912.0
2018-10-31 12:25:00,43.22,43.25,43.2,43.2,28728.0,36.6875,36.713,36.6706,36.6706,28728.0
2018-10-31 12:30:00,43.19,43.19,43.15,43.17,32800.0,36.6621,36.6621,36.6281,36.6451,32800.0
2018-10-31 12:35:00,43.17,43.2,43.13,43.2,48996.0,36.6451,36.6706,36.6111,36.6706,48996.0
2018-10-31 12:40:00,43.19,43.24,43.19,43.22,29620.0,36.6621,36.7045,36.6621,36.6875,29620.0
2018-10-31 12:45:00,43.22,43.29,43.22,43.27,28700.0,36.6875,36.747,36.6875,36.73,28700.0
2018-10-31 12:50:00,43.26,43.31,43.24,43.3,14788.0,36.7215,36.7639,36.7045,36.7555,14788.0
2018-10-31 12:55:00,43.3,43.31,43.27,43.29,40424.0,36.7555,36.7639,36.73,36.747,40424.0
2018-10-31 13:00:00,43.3,43.38,43.3,43.38,36164.0,36.7555,36.8234,36.7555,36.8234,36164.0
2018-10-31 13:05:00,43.38,43.38,43.3,43.31,29932.0,36.8234,36.8234,36.7555,36.7639,29932.0
2018-10-31 13:10:00,43.32,43.33,43.26,43.27,27476.0,36.7724,36.7809,36.7215,36.73,27476.0
2018-10-31 13:15:00,43.28,43.29,43.25,43.27,41192.0,36.7385,36.747,36.713,36.73,41192.0
2018-10-31 13:20:00,43.28,43.34,43.27,43.34,62632.0,36.7385,36.7894,36.73,36.7894,62632.0
2018-10-31 13:25:00,43.34,43.37,43.32,43.33,52364.0,36.7894,36.8149,36.7724,36.7809,52364.0
2018-10-31 13:30:00,43.31,43.37,43.31,43.33,82616.0,36.7639,36.8149,36.7639,36.7809,82616.0
2018-10-31 13:35:00,43.32,43.34,43.28,43.28,47432.0,36.7724,36.7894,36.7385,36.7385,47432.0
2018-10-31 13:40:00,43.27,43.4,43.27,43.38,52916.0,36.73,36.8403,36.73,36.8234,52916.0
2018-10-31 13:45:00,43.37,43.44,43.37,43.42,34804.0,36.8149,36.8743,36.8149,36.8573,34804.0
2018-10-31 13:50:00,43.41,43.44,43.39,43.4,21472.0,36.8488,36.8743,36.8318,36.8403,21472.0
2018-10-31 13:55:00,43.43,43.43,43.37,43.39,40280.0,36.8658,36.8658,36.8149,36.8318,40280.0
2018-10-31 14:00:00,43.39,43.41,43.37,43.39,44892.0,36.8318,36.8488,36.8149,36.8318,44892.0
2018-10-31 14:05:00,43.37,43.39,43.3,43.34,35084.0,36.8149,36.8318,36.7555,36.7894,35084.0
2018-10-31 14:10:00,43.34,43.34,43.3,43.33,31412.0,36.7894,36.7894,36.7555,36.7809,31412.0
2018-10-31 14:15:00,43.33,43.36,43.3,43.36,30488.0,36.7809,36.8064,36.7555,36.8064,30488.0
2018-10-31 14:20:00,43.37,43.44,43.36,43.43,51252.0,36.8149,36.8743,36.8064,36.8658,51252.0
2018-10-31 14:25:00,43.43,43.46,43.42,43.43,43448.0,36.8658,36.8913,36.8573,36.8658,43448.0
2018-10-31 14:30:00,43.44,43.44,43.42,43.43,26484.0,36.8743,36.8743,36.8573,36.8658,26484.0
2018-10-31 14:35:00,43.45,43.5,43.45,43.48,33448.0,36.8828,36.9252,36.8828,36.9082,33448.0
2018-10-31 14:40:00,43.48,43.5,43.46,43.5,71436.0,36.9082,36.9252,36.8913,36.9252,71436.0
2018-10-31 14:45:00,43.5,43.51,43.46,43.46,36264.0,36.9252,36.9337,36.8913,36.8913,36264.0
2018-10-31 14:50:00,43.47,43.47,43.42,43.44,35308.0,36.8998,36.8998,36.8573,36.8743,35308.0
2018-10-31 14:55:00,43.44,43.46,43.41,43.42,40296.0,36.8743,36.8913,36.8488,36.8573,40296.0
2018-10-31 15:00:00,43.4,43.41,43.38,43.41,38416.0,36.8403,36.8488,36.8234,36.8488,38416.0
2018-10-31 15:05:00,43.4,43.42,43.38,43.38,38736.0,36.8403,36.8573,36.8234,36.8234,38736.0
2018-10-31 15:10:00,43.38,43.38,43.35,43.38,56116.0,36.8234,36.8234,36.7979,36.8234,56116.0
2018-10-31 15:15:00,43.37,43.38,43.33,43.34,47768.0,36.8149,36.8234,36.7809,36.7894,47768.0
2018-10-31 15:20:00,43.35,43.36,43.3,43.33,80944.0,36.7979,36.8064,36.7555,36.7809,80944.0
2018-10-31 15:25:00,43.33,43.33,43.23,43.27,64176.0,36.7809,36.7809,36.696,36.73,64176.0
2018-10-31 15:30:00,43.27,43.28,43.2,43.2,75028.0,36.73,36.7385,36.6706,36.6706,75028.0
2018-10-31 15:35:00,43.22,43.22,43.17,43.19,151668.0,36.6875,36.6875,36.6451,36.6621,151668.0
2018-10-31 15:40:00,43.19,43.22,43.17,43.18,78840.0,36.6621,36.6875,36.6451,36.6536,78840.0
2018-10-31 15:45:00,43.17,43.21,43.09,43.09,138348.0,36.6451,36.6791,36.5772,36.5772,138348.0
2018-10-31 15:50:00,43.08,43.14,43.08,43.14,202916.0,36.5687,36.6196,36.5687,36.6196,202916.0
2018-10-31 15:55:00,43.13,43.2,43.08,43.11,398048.0,36.6111,36.6706,36.5687,36.5942,398048.0
2018-11-01 09:30:00,43.38,43.38,43.07,43.17,235880.0,36.8234,36.8234,36.5602,36.6451,235880.0
2018-11-01 09:35:00,43.19,43.19,43.0,43.12,37520.0,36.6621,36.6621,36.5008,36.6027,37520.0
2018-11-01 09:40:00,43.09,43.12,42.98,42.98,34536.0,36.5772,36.6027,36.4838,36.4838,34536.0
2018-11-01 09:45:00,42.97,43.08,42.95,43.05,80616.0,36.4753,36.5687,36.4584,36.5432,80616.0
2018-11-01 09:50:00,43.02,43.04,42.92,42.95,65988.0,36.5178,36.5347,36.4329,36.4584,65988.0
2018-11-01 09:55:00,42.96,43.01,42.84,42.84,65596.0,36.4668,36.5093,36.365,36.365,65596.0
2018-11-01 10:00:00,42.87,42.91,42.82,42.88,53624.0,36.3904,36.4244,36.348,36.3989,53624.0
2018-11-01 10:05:00,42.87,43.02,42.87,42.99,61688.0,36.3904,36.5178,36.3904,36.4923,61688.0
2018-11-01 10:10:00,42.97,42.97,42.89,42.91,44424.0,36.4753,36.4753,36.4074,36.4244,44424.0
2018-11-01 10:15:00,42.9,42.9,42.76,42.77,31696.0,36.4159,36.4159,36.2971,36.3056,31696.0
2018-11-01 10:20:00,42.76,42.82,42.73,42.8,160968.0,36.2971,36.348,36.2716,36.331,160968.0
2018-11-01 10:25:00,42.8,42.83,42.75,42.76,44676.0,36.331,36.3565,36.2886,36.2971,44676.0
2018-11-01 10:30:00,42.74,42.91,42.74,42.83,56040.0,36.2801,36.4244,36.2801,36.3565,56040.0
2018-11-01 10:35:00,42.82,42.87,42.76,42.84,64796.0,36.348,36.3904,36.2971,36.365,64796.0
2018-11-01 10:40:00,42.84,42.84,42.75,42.76,31480.0,36.365,36.365,36.2886,36.2971,31480.0
2018-11-01 10:45:00,42.75,42.76,42.71,42.74,66120.0,36.2886,36.2971,36.2546,36.2801,66120.0
2018-11-01 10:50:00,42.72,42.75,42.69,42.71,33868.0,36.2631,36.2886,36.2377,36.2546,33868.0
2018-11-01 10:55:00,42.71,42.76,42.69,42.72,46876.0,36.2546,36.2971,36.2377,36.2631,46876.0
2018-11-01 11:00:00,42.73,42.78,42.69,42.78,124688.0,36.2716,36.314,36.2377,36.314,124688.0
2018-11-01 11:05:00,42.77,42.81,42.74,42.75,68432.0,36.3056,36.3395,36.2801,36.2886,68432.0
2018-11-01 11:10:00,42.74,42.82,42.73,42.8,82432.0,36.2801,36.348,36.2716,36.331,82432.0
2018-11-01 11:15:00,42.81,42.84,42.79,42.79,54264.0,36.3395,36.365,36.3225,36.3225,54264.0
2018-11-01 11:20:00,42.79,42.82,42.74,42.8,43004.0,36.3225,36.348,36.2801,36.331,43004.0
2018-11-01 11:25:00,42.79,42.86,42.71,42.71,56484.0,36.3225,36.382,36.2546,36.2546,56484.0
2018-11-01 11:30:00,42.71,42.8,42.7,42.75,71616.0,36.2546,36.331,36.2461,36.2886,71616.0
2018-11-01 11:35:00,42.75,42.77,42.73,42.75,42076.0,36.2886,36.3056,36.2716,36.2886,42076.0
2018-11-01 11:40:00,42.76,42.76,42.65,42.67,32744.0,36.2971,36.2971,36.2037,36.2207,32744.0
2018-11-01 11:45:00,42.68,42.69,42.63,42.68,29316.0,36.2292,36.2377,36.1867,36.2292,29316.0
2018-11-01 11:50:00,42.67,42.69,42.59,42.62,54440.0,36.2207,36.2377,36.1528,36.1782,54440.0
2018-11-01 11:55:00,42.64,42.65,42.57,42.6,259032.0,36.1952,36.2037,36.1358,36.1613,259032.0
2018-11-01 12:00:00,42.6,42.61,42.57,42.59,53360.0,36.1613,36.1697,36.1358,36.1528,53360.0
2018-11-01 12:05:00,42.6,42.65,42.6,42.64,109564.0,36.1613,36.2037,36.1613,36.1952,109564.0
2018-11-01 12:10:00,42.64,42.66,42.6,42.6,51756.0,36.1952,36.2122,36.1613,36.1613,51756.0
2018-11-01 12:15:00,42.62,42.62,42.57,42.59,38296.0,36.1782,36.1782,36.1358,36.1528,38296.0
2018-11-01 12:20:00,42.58,42.6,42.52,42.53,44728.0,36.1443,36.1613,36.0933,36.1018,44728.0
2018-11-01 12:25:00,42.53,42.57,42.53,42.57,58416.0,36.1018,36.1358,36.1018,36.1358,58416.0
2018-11-01 12:30:00,42.56,42.63,42.55,42.62,34324.0,36.1273,36.1867,36.1188,36.1782,34324.0
2018-11-01 12:35:00,42.62,42.68,42.62,42.63,27444.0,36.1782,36.2292,36.1782,36.1867,27444.0
2018-11-01 12:40:00,42.63,42.64,42.57,42.58,37480.0,36.1867,36.1952,36.1358,36.1443,37480.0
2018-11-01 12:45:00,42.58,42.62,42.55,42.62,37060.0,36.1443,36.1782,36.1188,36.1782,37060.0
2018-11-01 12:50:00,42.63,42.65,42.59,42.64,40472.0,36.1867,36.2037,36.1528,36.1952,40472.0
2018-11-01 12:55:00,42.63,42.64,42.59,42.63,21380.0,36.1867,36.1952,36.1528,36.1867,21380.0
2018-11-01 13:00:00,42.63,42.65,42.61,42.62,28372.0,36.1867,36.2037,36.1697,36.1782,28372.0
2018-11-01 13:05:00,42.62,42.63,42.58,42.58,33120.0,36.1782,36.1867,36.1443,36.1443,33120.0
2018-11-01 13:10:00,42.57,42.58,42.53,42.54,33208.0,36.1358,36.1443,36.1018,36.1103,33208.0
2018-11-01 13:15:00,42.52,42.57,42.51,42.53,29596.0,36.0933,36.1358,36.0849,36.1018,29596.0
2018-11-01 13:20:00,42.52,42.55,42.51,42.55,23696.0,36.0933,36.1188,36.0849,36.1188,23696.0
2018-11-01 13:25:00,42.55,42.56,42.52,42.55,25208.0,36.1188,36.1273,36.0933,36.1188,25208.0
2018-11-01 13:30:00,42.56,42.57,42.53,42.55,22472.0,36.1273,36.1358,36.1018,36.1188,22472.0
2018-11-01 13:35:00,42.56,42.6,42.55,42.57,36460.0,36.1273,36.1613,36.1188,36.1358,36460.0
2018-11-01 13:40:00,42.57,42.61,42.55,42.57,43032.0,36.1358,36.1697,36.1188,36.1358,43032.0
2018-11-01 13:45:00,42.58,42.6,42.54,42.58,35764.0,36.1443,36.1613,36.1103,36.1443,35764.0
2018-11-01 13:50:00,42.59,42.6,42.53,42.54,48580.0,36.1528,36.1613,36.1018,36.1103,48580.0
2018-11-01 13:55:00,42.53,42.55,42.5,42.54,121100.0,36.1018,36.1188,36.0764,36.1103,121100.0
2018-11-01 14:00:00,42.55,42.55,42.5,42.51,55760.0,36.1188,36.1188,36.0764,36.0849,55760.0
2018-11-01 14:05:00,42.51,42.53,42.51,42.51,201464.0,36.0849,36.1018,36.0849,36.0849,201464.0
2018-11-01 14:10:00,42.52,42.54,42.5,42.51,79876.0,36.0933,36.1103,36.0764,36.0849,79876.0
2018-11-01 14:15:00,42.51,42.52,42.47,42.49,144704.0,36.0849,36.0933,36.0509,36.0679,144704.0
2018-11-01 14:20:00,42.49,42.5,42.46,42.48,30440.0,36.0679,36.0764,36.0424,36.0594,30440.0
2018-11-01 14:25:00,42.48,42.51,42.47,42.48,95616.0,36.0594,36.0849,36.0509,36.0594,95616.0
2018-11-01 14:30:00,42.48,42.5,42.42,42.42,90724.0,36.0594,36.0764,36.0085,36.0085,90724.0
2018-11-01 14:35:00,42.42,42.43,42.38,42.4,96356.0,36.0085,36.0169,35.9745,35.9915,96356.0
2018-11-01 14:40:00,42.4,42.44,42.4,42.42,84700.0,35.9915,36.0254,35.9915,36.0085,84700.0
2018-11-01 14:45:00,42.43,42.45,42.43,42.43,68012.0,36.0169,36.0339,36.0169,36.0169,68012.0
2018-11-01 14:50:00,42.43,42.43,42.33,42.34,145412.0,36.0169,36.0169,35.9321,35.9406,145412.0
2018-11-01 14:55:00,42.34,42.43,42.34,42.42,165844.0,35.9406,36.0169,35.9406,36.0085,165844.0
2018-11-01 15:00:00,42.42,42.52,42.4,42.52,104452.0,36.0085,36.0933,35.9915,36.0933,104452.0
2018-11-01 15:05:00,42.52,42.55,42.51,42.53,68096.0,36.0933,36.1188,36.0849,36.1018,68096.0
2018-11-01 15:10:00,42.54,42.56,42.52,42.55,67384.0,36.1103,36.1273,36.0933,36.1188,67384.0
2018-11-01 15:15:00,42.54,42.54,42.47,42.5,50928.0,36.1103,36.1103,36.0509,36.0764,50928.0
2018-11-01 15:20:00,42.5,42.54,42.47,42.51,113044.0,36.0764,36.1103,36.0509,36.0849,113044.0
2018-11-01 15:25:00,42.5,42.57,42.5,42.55,123548.0,36.0764,36.1358,36.0764,36.1188,123548.0
2018-11-01 15:30:00,42.54,42.55,42.48,42.53,163164.0,36.1103,36.1188,36.0594,36.1018,163164.0
2018-11-01 15:35:00,42.53,42.57,42.52,42.56,71500.0,36.1018,36.1358,36.0933,36.1273,71500.0
2018-11-01 15:40:00,42.56,42.6,42.49,42.59,106344.0,36.1273,36.1613,36.0679,36.1528,106344.0
2018-11-01 15:45:00,42.59,42.64,42.52,42.6,110608.0,36.1528,36.1952,36.0933,36.1613,110608.0
2018-11-01 15:50:00,42.6,42.64,42.55,42.55,148828.0,36.1613,36.1952,36.1188,36.1188,148828.0
2018-11-01 15:55:00,42.55,42.65,42.53,42.61,500372.0,36.1188,36.2037,36.1018,36.1697,500372.0
2018-11-02 09:30:00,42.77,42.95,42.6,42.62,148580.0,36.3056,36.4584,36.1613,36.1782,148580.0
2018-11-02 09:35:00,42.56,42.63,42.51,42.52,70880.0,36.1273,36.1867,36.0849,36.0933,70880.0
2018-11-02 09:40:00,42.51,42.52,42.25,42.3,109464.0,36.0849,36.0933,35.8642,35.9066,109464.0
2018-11-02 09:45:00,42.27,42.27,42.11,42.17,139864.0,35.8811,35.8811,35.7453,35.7962,139864.0
2018-11-02 09:50:00,42.17,42.19,42.03,42.14,135256.0,35.7962,35.8132,35.6774,35.7708,135256.0
2018-11-02 09:55:00,42.15,42.43,42.13,42.2,70712.0,35.7793,36.0169,35.7623,35.8217,70712.0
2018-11-02 10:00:00,42.27,42.33,42.23,42.28,233372.0,35.8811,35.9321,35.8472,35.8896,233372.0
2018-11-02 10:05:00,42.29,42.41,42.26,42.38,89676.0,35.8981,36.0,35.8726,35.9745,89676.0
2018-11-02 10:10:00,42.38,42.47,42.35,42.38,78196.0,35.9745,36.0509,35.949,35.9745,78196.0
2018-11-02 10:15:00,42.37,42.42,42.3,42.31,65516.0,35.966,36.0085,35.9066,35.9151,65516.0
2018-11-02 10:20:00,42.33,42.35,42.24,42.3,46872.0,35.9321,35.949,35.8557,35.9066,46872.0
2018-11-02 10:25:00,42.29,42.36,42.27,42.34,37496.0,35.8981,35.9575,35.8811,35.9406,37496.0
2018-11-02 10:30:00,42.34,42.36,42.29,42.32,31684.0,35.9406,35.9575,35.8981,35.9236,31684.0
2018-11-02 10:35:00,42.33,42.33,42.24,42.26,76736.0,35.9321,35.9321,35.8557,35.8726,76736.0
2018-11-02 10:40:00,42.24,42.25,42.17,42.19,43472.0,35.8557,35.8642,35.7962,35.8132,43472.0
2018-11-02 10:45:00,42.19,42.19,42.1,42.12,103772.0,35.8132,35.8132,35.7368,35.7538,103772.0
2018-11-02 10:50:00,42.11,42.12,42.03,42.08,39468.0,35.7453,35.7538,35.6774,35.7198,39468.0
2018-11-02 10:55:00,42.09,42.24,42.06,42.2,38160.0,35.7283,35.8557,35.7029,35.8217,38160.0
2018-11-02 11:00:00,42.19,42.31,42.17,42.3,73648.0,35.8132,35.9151,35.7962,35.9066,73648.0
2018-11-02 11:05:00,42.3,42.34,42.18,42.22,43144.0,35.9066,35.9406,35.8047,35.8387,43144.0
2018-11-02 11:10:00,42.21,42.21,42.08,42.09,65712.0,35.8302,35.8302,35.7198,35.7283,65712.0
2018-11-02 11:15:00,42.09,42.1,42.0,42.08,87432.0,35.7283,35.7368,35.6519,35.7198,87432.0
2018-11-02 11:20:00,42.08,42.1,42.01,42.03,59164.0,35.7198,35.7368,35.6604,35.6774,59164.0
2018-11-02 11:25:00,42.03,42.03,41.93,41.97,122416.0,35.6774,35.6774,35.5925,35.6265,122416.0
2018-11-02 11:30:00,41.98,41.98,41.88,41.9,139056.0,35.635,35.635,35.5501,35.5671,139056.0
2018-11-02 11:35:00,41.9,41.92,41.85,41.85,57308.0,35.5671,35.584,35.5246,35.5246,57308.0
2018-11-02 11:40:00,41.87,41.87,41.8,41.83,86396.0,35.5416,35.5416,35.4822,35.5076,86396.0
2018-11-02 11:45:00,41.83,41.83,41.78,41.78,138400.0,35.5076,35.5076,35.4652,35.4652,138400.0
2018-11-02 11:50:00,41.78,41.82,41.78,41.81,194272.0,35.4652,35.4991,35.4652,35.4907,194272.0
2018-11-02 11:55:00,41.81,41.82,41.72,41.74,148084.0,35.4907,35.4991,35.4143,35.4312,148084.0
2018-11-02 12:00:00,41.74,41.75,41.69,41.75,105752.0,35.4312,35.4397,35.3888,35.4397,105752.0
2018-11-02 12:05:00,41.76,41.84,41.76,41.79,93052.0,35.4482,35.5161,35.4482,35.4737,93052.0
2018-11-02 12:10:00,41.78,41.8,41.74,41.77,58824.0,35.4652,35.4822,35.4312,35.4567,58824.0
2018-11-02 12:15:00,41.77,41.89,41.77,41.87,120172.0,35.4567,35.5586,35.4567,35.5416,120172.0
2018-11-02 12:20:00,41.87,41.87,41.82,41.84,47080.0,35.5416,35.5416,35.4991,35.5161,47080.0
2018-11-02 12:25:00,41.84,41.87,41.77,41.81,72836.0,35.5161,35.5416,35.4567,35.4907,72836.0
2018-11-02 12:30:00,41.81,41.85,41.77,41.85,83648.0,35.4907,35.5246,35.4567,35.5246,83648.0
2018-11-02 12:35:00,41.85,41.89,41.84,41.85,76832.0,35.5246,35.5586,35.5161,35.5246,76832.0
2018-11-02 12:40:00,41.85,41.85,41.82,41.83,44700.0,35.5246,35.5246,35.4991,35.5076,44700.0
2018-11-02 12:45:00,41.83,41.9,41.83,41.9,60192.0,35.5076,35.5671,35.5076,35.5671,60192.0
2018-11-02 12:50:00,41.9,41.93,41.86,41.86,77572.0,35.5671,35.5925,35.5331,35.5331,77572.0
2018-11-02 12:55:00,41.84,41.85,41.8,41.8,73728.0,35.5161,35.5246,35.4822,35.4822,73728.0
2018-11-02 13:00:00,41.8,41.83,41.8,41.82,51944.0,35.4822,35.5076,35.4822,35.4991,51944.0
2018-11-02 13:05:00,41.82,41.86,41.82,41.86,58452.0,35.4991,35.5331,35.4991,35.5331,58452.0
2018-11-02 13:10:00,41.86,41.88,41.84,41.87,62088.0,35.5331,35.5501,35.5161,35.5416,62088.0
2018-11-02 13:15:00,41.87,41.92,41.86,41.91,80060.0,35.5416,35.584,35.5331,35.5755,80060.0
2018-11-02 13:20:00,41.92,41.92,41.88,41.9,59692.0,35.584,35.584,35.5501,35.5671,59692.0
2018-11-02 13:25:00,41.9,41.92,41.89,41.91,37912.0,35.5671,35.584,35.5586,35.5755,37912.0
2018-11-02 13:30:00,41.91,41.94,41.91,41.92,56948.0,35.5755,35.601,35.5755,35.584,56948.0
2018-11-02 13:35:00,41.92,41.92,41.88,41.89,45696.0,35.584,35.584,35.5501,35.5586,45696.0
2018-11-02 13:40:00,41.89,41.92,41.87,41.89,126696.0,35.5586,35.584,35.5416,35.5586,126696.0
2018-11-02 13:45:00,41.88,41.89,41.83,41.83,66516.0,35.5501,35.5586,35.5076,35.5076,66516.0
2018-11-02 13:50:00,41.83,41.88,41.83,41.86,89248.0,35.5076,35.5501,35.5076,35.5331,89248.0
2018-11-02 13:55:00,41.86,41.91,41.85,41.87,116884.0,35.5331,35.5755,35.5246,35.5416,116884.0
2018-11-02 14:00:00,41.86,41.89,41.86,41.88,130228.0,35.5331,35.5586,35.5331,35.5501,130228.0
2018-11-02 14:05:00,41.88,41.88,41.83,41.85,52976.0,35.5501,35.5501,35.5076,35.5246,52976.0
2018-11-02 14:10:00,41.85,41.87,41.84,41.86,44148.0,35.5246,35.5416,35.5161,35.5331,44148.0
2018-11-02 14:15:00,41.87,41.89,41.85,41.88,57132.0,35.5416,35.5586,35.5246,35.5501,57132.0
2018-11-02 14:20:00,41.87,41.91,41.87,41.88,231540.0,35.5416,35.5755,35.5416,35.5501,231540.0
2018-11-02 14:25:00,41.88,42.12,41.87,42.11,297576.0,35.5501,35.7538,35.5416,35.7453,297576.0
2018-11-02 14:30:00,42.1,42.1,41.95,41.99,63220.0,35.7368,35.7368,35.6095,35.6435,63220.0
2018-11-02 14:35:00,41.99,41.99,41.96,41.96,38104.0,35.6435,35.6435,35.618,35.618,38104.0
2018-11-02 14:40:00,41.96,42.0,41.92,41.95,47408.0,35.618,35.6519,35.584,35.6095,47408.0
2018-11-02 14:45:00,41.95,41.96,41.91,41.92,79016.0,35.6095,35.618,35.5755,35.584,79016.0
2018-11-02 14:50:00,41.92,41.94,41.9,41.91,61388.0,35.584,35.601,35.5671,35.5755,61388.0
2018-11-02 14:55:00,41.9,41.92,41.88,41.88,36852.0,35.5671,35.584,35.5501,35.5501,36852.0
2018-11-02 15:00:00,41.9,41.93,41.86,41.87,82676.0,35.5671,35.5925,35.5331,35.5416,82676.0
2018-11-02 15:05:00,41.87,41.89,41.85,41.88,93460.0,35.5416,35.5586,35.5246,35.5501,93460.0
2018-11-02 15:10:00,41.88,41.93,41.87,41.88,121188.0,35.5501,35.5925,35.5416,35.5501,121188.0
2018-11-02 15:15:00,41.88,41.89,41.84,41.87,82080.0,35.5501,35.5586,35.5161,35.5416,82080.0
2018-11-02 15:20:00,41.87,41.91,41.86,41.91,147420.0,35.5416,35.5755,35.5331,35.5755,147420.0
2018-11-02 15:25:00,41.91,41.92,41.85,41.86,108468.0,35.5755,35.584,35.5246,35.5331,108468.0
2018-11-02 15:30:00,41.86,41.86,41.8,41.83,110108.0,35.5331,35.5331,35.4822,35.5076,110108.0
2018-11-02 15:35:00,41.82,41.85,41.79,41.83,217540.0,35.4991,35.5246,35.4737,35.5076,217540.0
2018-11-02 15:40:00,41.83,41.91,41.83,41.9,174664.0,35.5076,35.5755,35.5076,35.5671,174664.0
2018-11-02 15:45:00,41.91,41.99,41.91,41.97,158236.0,35.5755,35.6435,35.5755,35.6265,158236.0
2018-11-02 15:50:00,41.97,42.01,41.95,42.01,261780.0,35.6265,35.6604,35.6095,35.6604,261780.0
2018-11-02 15:55:00,42.01,42.04,41.96,42.04,519320.0,35.6604,35.6859,35.618,35.6859,519320.0
2018-11-05 09:30:00,42.05,42.38,42.04,42.32,217056.0,35.6944,35.9745,35.6859,35.9236,217056.0
2018-11-05 09:35:00,42.32,42.35,42.24,42.34,80676.0,35.9236,35.949,35.8557,35.9406,80676.0
2018-11-05 09:40:00,42.35,42.51,42.34,42.49,123424.0,35.949,36.0849,35.9406,36.0679,123424.0
2018-11-05 09:45:00,42.49,42.59,42.48,42.5,109260.0,36.0679,36.1528,36.0594,36.0764,109260.0
2018-11-05 09:50:00,42.49,42.52,42.45,42.48,83460.0,36.0679,36.0933,36.0339,36.0594,83460.0
2018-11-05 09:55:00,42.49,42.54,42.43,42.49,92672.0,36.0679,36.1103,36.0169,36.0679,92672.0
2018-11-05 10:00:00,42.48,42.5,42.4,42.47,79032.0,36.0594,36.0764,35.9915,36.0509,79032.0
2018-11-05 10:05:00,42.46,42.51,42.44,42.48,29792.0,36.0424,36.0849,36.0254,36.0594,29792.0
2018-11-05 10:10:00,42.47,42.6,42.45,42.54,74652.0,36.0509,36.1613,36.0339,36.1103,74652.0
2018-11-05 10:15:00,42.54,42.6,42.54,42.59,82508.0,36.1103,36.1613,36.1103,36.1528,82508.0
2018-11-05 10:20:00,42.59,42.63,42.58,42.59,73532.0,36.1528,36.1867,36.1443,36.1528,73532.0
2018-11-05 10:25:00,42.6,42.63,42.58,42.59,50368.0,36.1613,36.1867,36.1443,36.1528,50368.0
2018-11-05 10:30:00,42.59,42.63,42.58,42.59,51776.0,36.1528,36.1867,36.1443,36.1528,51776.0
2018-11-05 10:35:00,42.6,42.67,42.59,42.65,48800.0,36.1613,36.2207,36.1528,36.2037,48800.0
2018-11-05 10:40:00,42.68,42.74,42.65,42.66,82540.0,36.2292,36.2801,36.2037,36.2122,82540.0
2018-11-05 10:45:00,42.66,42.68,42.63,42.66,42736.0,36.2122,36.2292,36.1867,36.2122,42736.0
2018-11-05 10:50:00,42.68,42.7,42.64,42.68,51876.0,36.2292,36.2461,36.1952,36.2292,51876.0
2018-11-05 10:55:00,42.67,42.69,42.63,42.64,44168.0,36.2207,36.2377,36.1867,36.1952,44168.0
2018-11-05 11:00:00,42.64,42.71,42.63,42.69,85220.0,36.1952,36.2546,36.1867,36.2377,85220.0
2018-11-05 11:05:00,42.71,42.74,42.69,42.74,72460.0,36.2546,36.2801,36.2377,36.2801,72460.0
2018-11-05 11:10:00,42.74,42.79,42.71,42.71,83844.0,36.2801,36.3225,36.2546,36.2546,83844.0
2018-11-05 11:15:00,42.73,42.79,42.72,42.79,69916.0,36.2716,36.3225,36.2631,36.3225,69916.0
2018-11-05 11:20:00,42.78,42.78,42.68,42.72,68780.0,36.314,36.314,36.2292,36.2631,68780.0
2018-11-05 11:25:00,42.72,42.77,42.72,42.75,54132.0,36.2631,36.3056,36.2631,36.2886,54132.0
2018-11-05 11:30:00,42.76,42.77,42.73,42.76,31388.0,36.2971,36.3056,36.2716,36.2971,31388.0
2018-11-05 11:35:00,42.74,42.76,42.7,42.75,37772.0,36.2801,36.2971,36.2461,36.2886,37772.0
2018-11-05 11:40:00,42.76,42.78,42.73,42.78,53760.0,36.2971,36.314,36.2716,36.314,53760.0
2018-11-05 11:45:00,42.77,42.83,42.76,42.79,59532.0,36.3056,36.3565,36.2971,36.3225,59532.0
2018-11-05 11:50:00,42.8,42.81,42.7,42.71,117976.0,36.331,36.3395,36.2461,36.2546,117976.0
2018-11-05 11:55:00,42.71,42.76,42.7,42.75,68908.0,36.2546,36.2971,36.2461,36.2886,68908.0
2018-11-05 12:00:00,42.75,42.8,42.72,42.79,46272.0,36.2886,36.331,36.2631,36.3225,46272.0
2018-11-05 12:05:00,42.8,42.82,42.79,42.8,36532.0,36.331,36.348,36.3225,36.331,36532.0
2018-11-05 12:10:00,42.81,42.86,42.8,42.86,42148.0,36.3395,36.382,36.331,36.382,42148.0
2018-11-05 12:15:00,42.86,42.9,42.84,42.84,58708.0,36.382,36.4159,36.365,36.365,58708.0
2018-11-05 12:20:00,42.85,42.88,42.84,42.87,51584.0,36.3735,36.3989,36.365,36.3904,51584.0
2018-11-05 12:25:00,42.86,42.88,42.83,42.86,47924.0,36.382,36.3989,36.3565,36.382,47924.0
2018-11-05 12:30:00,42.86,42.87,42.84,42.84,48444.0,36.382,36.3904,36.365,36.365,48444.0
2018-11-05 12:35:00,42.84,42.85,42.79,42.82,41868.0,36.365,36.3735,36.3225,36.348,41868.0
2018-11-05 12:40:00,42.81,42.82,42.77,42.79,41800.0,36.3395,36.348,36.3056,36.3225,41800.0
2018-11-05 12:45:00,42.8,42.85,42.77,42.81,38528.0,36.331,36.3735,36.3056,36.3395,38528.0
2018-11-05 12:50:00,42.82,42.83,42.79,42.81,39300.0,36.348,36.3565,36.3225,36.3395,39300.0
2018-11-05 12:55:00,42.81,42.81,42.77,42.79,70164.0,36.3395,36.3395,36.3056,36.3225,70164.0
2018-11-05 13:00:00,42.79,42.79,42.74,42.74,80436.0,36.3225,36.3225,36.2801,36.2801,80436.0
2018-11-05 13:05:00,42.74,42.76,42.71,42.71,30292.0,36.2801,36.2971,36.2546,36.2546,30292.0
2018-11-05 13:10:00,42.71,42.71,42.64,42.64,31260.0,36.2546,36.2546,36.1952,36.1952,31260.0
2018-11-05 13:15:00,42.64,42.66,42.62,42.66,25536.0,36.1952,36.2122,36.1782,36.2122,25536.0
2018-11-05 13:20:00,42.66,42.7,42.64,42.65,36116.0,36.2122,36.2461,36.1952,36.2037,36116.0
2018-11-05 13:25:00,42.65,42.71,42.64,42.71,28504.0,36.2037,36.2546,36.1952,36.2546,28504.0
2018-11-05 13:30:00,42.7,42.74,42.69,42.72,32068.0,36.2461,36.2801,36.2377,36.2631,32068.0
2018-11-05 13:35:00,42.72,42.79,42.71,42.79,61948.0,36.2631,36.3225,36.2546,36.3225,61948.0
2018-11-05 13:40:00,42.78,42.8,42.74,42.77,49812.0,36.314,36.331,36.2801,36.3056,49812.0
2018-11-05 13:45:00,42.77,42.78,42.73,42.74,40128.0,36.3056,36.314,36.2716,36.2801,40128.0
2018-11-05 13:50:00,42.73,42.73,42.66,42.66,35704.0,36.2716,36.2716,36.2122,36.2122,35704.0
2018-11-05 13:55:00,42.66,42.71,42.66,42.68,42792.0,36.2122,36.2546,36.2122,36.2292,42792.0
2018-11-05 14:00:00,42.69,42.69,42.63,42.63,26752.0,36.2377,36.2377,36.1867,36.1867,26752.0
2018-11-05 14:05:00,42.64,42.65,42.62,42.64,43700.0,36.1952,36.2037,36.1782,36.1952,43700.0
2018-11-05 14:10:00,42.64,42.67,42.63,42.65,31208.0,36.1952,36.2207,36.1867,36.2037,31208.0
2018-11-05 14:15:00,42.65,42.7,42.65,42.68,50880.0,36.2037,36.2461,36.2037,36.2292,50880.0
2018-11-05 14:20:00,42.68,42.72,42.67,42.72,55696.0,36.2292,36.2631,36.2207,36.2631,55696.0
2018-11-05 14:25:00,42.72,42.72,42.69,42.7,45720.0,36.2631,36.2631,36.2377,36.2461,45720.0
2018-11-05 14:30:00,42.7,42.71,42.68,42.7,33660.0,36.2461,36.2546,36.2292,36.2461,33660.0
2018-11-05 14:35:00,42.69,42.71,42.66,42.66,67328.0,36.2377,36.2546,36.2122,36.2122,67328.0
2018-11-05 14:40:00,42.66,42.67,42.62,42.66,63208.0,36.2122,36.2207,36.1782,36.2122,63208.0
2018-11-05 14:45:00,42.67,42.71,42.66,42.7,41060.0,36.2207,36.2546,36.2122,36.2461,41060.0
2018-11-05 14:50:00,42.71,42.71,42.68,42.68,55428.0,36.2546,36.2546,36.2292,36.2292,55428.0
2018-11-05 14:55:00,42.69,42.72,42.68,42.71,73904.0,36.2377,36.2631,36.2292,36.2546,73904.0
2018-11-05 15:00:00,42.72,42.74,42.7,42.74,39328.0,36.2631,36.2801,36.2461,36.2801,39328.0
2018-11-05 15:05:00,42.74,42.76,42.72,42.72,57720.0,36.2801,36.2971,36.2631,36.2631,57720.0
2018-11-05 15:10:00,42.73,42.75,42.71,42.71,43892.0,36.2716,36.2886,36.2546,36.2546,43892.0
2018-11-05 15:15:00,42.71,42.72,42.69,42.7,46620.0,36.2546,36.2631,36.2377,36.2461,46620.0
2018-11-05 15:20:00,42.7,42.71,42.65,42.66,69784.0,36.2461,36.2546,36.2037,36.2122,69784.0
2018-11-05 15:25:00,42.66,42.71,42.65,42.7,59172.0,36.2122,36.2546,36.2037,36.2461,59172.0
2018-11-05 15:30:00,42.7,42.7,42.65,42.69,84464.0,36.2461,36.2461,36.2037,36.2377,84464.0
2018-11-05 15:35:00,42.69,42.71,42.68,42.69,88644.0,36.2377,36.2546,36.2292,36.2377,88644.0
2018-11-05 15:40:00,42.69,42.71,42.66,42.67,119704.0,36.2377,36.2546,36.2122,36.2207,119704.0
2018-11-05 15:45:00,42.67,42.67,42.59,42.6,234584.0,36.2207,36.2207,36.1528,36.1613,234584.0
2018-11-05 15:50:00,42.6,42.63,42.6,42.62,153476.0,36.1613,36.1867,36.1613,36.1782,153476.0
2018-11-05 15:55:00,42.62,42.68,42.6,42.67,465776.0,36.1782,36.2292,36.1613,36.2207,465776.0
2018-11-06 09:30:00,42.64,42.69,42.38,42.57,137620.0,36.1952,36.2377,35.9745,36.1358,137620.0
2018-11-06 09:35:00,42.54,42.58,42.48,42.52,59912.0,36.1103,36.1443,36.0594,36.0933,59912.0
2018-11-06 09:40:00,42.49,42.52,42.44,42.5,98444.0,36.0679,36.0933,36.0254,36.0764,98444.0
2018-11-06 09:45:00,42.48,42.59,42.45,42.57,72616.0,36.0594,36.1528,36.0339,36.1358,72616.0
2018-11-06 09:50:00,42.57,42.6,42.41,42.44,54688.0,36.1358,36.1613,36.0,36.0254,54688.0
2018-11-06 09:55:00,42.45,42.48,42.41,42.48,32144.0,36.0339,36.0594,36.0,36.0594,32144.0
2018-11-06 10:00:00,42.49,42.57,42.47,42.47,34364.0,36.0679,36.1358,36.0509,36.0509,34364.0
2018-11-06 10:05:00,42.48,42.59,42.46,42.53,60496.0,36.0594,36.1528,36.0424,36.1018,60496.0
2018-11-06 10:10:00,42.56,42.56,42.49,42.55,56436.0,36.1273,36.1273,36.0679,36.1188,56436.0
2018-11-06 10:15:00,42.55,42.58,42.52,42.56,50456.0,36.1188,36.1443,36.0933,36.1273,50456.0
2018-11-06 10:20:00,42.56,42.62,42.55,42.58,33308.0,36.1273,36.1782,36.1188,36.1443,33308.0
2018-11-06 10:25:00,42.57,42.59,42.53,42.55,17520.0,36.1358,36.1528,36.1018,36.1188,17520.0
2018-11-06 10:30:00,42.56,42.58,42.54,42.54,14400.0,36.1273,36.1443,36.1103,36.1103,14400.0
2018-11-06 10:35:00,42.52,42.54,42.47,42.54,38260.0,36.0933,36.1103,36.0509,36.1103,38260.0
2018-11-06 10:40:00,42.52,42.52,42.46,42.47,15512.0,36.0933,36.0933,36.0424,36.0509,15512.0
2018-11-06 10:45:00,42.46,42.53,42.45,42.52,16800.0,36.0424,36.1018,36.0339,36.0933,16800.0
2018-11-06 10:50:00,42.52,42.56,42.49,42.49,58836.0,36.0933,36.1273,36.0679,36.0679,58836.0
2018-11-06 10:55:00,42.48,42.48,42.43,42.46,16244.0,36.0594,36.0594,36.0169,36.0424,16244.0
2018-11-06 11:00:00,42.46,42.56,42.46,42.56,63568.0,36.0424,36.1273,36.0424,36.1273,63568.0
2018-11-06 11:05:00,42.54,42.55,42.49,42.5,43132.0,36.1103,36.1188,36.0679,36.0764,43132.0
2018-11-06 11:10:00,42.5,42.53,42.45,42.47,54204.0,36.0764,36.1018,36.0339,36.0509,54204.0
2018-11-06 11:15:00,42.46,42.5,42.45,42.49,61264.0,36.0424,36.0764,36.0339,36.0679,61264.0
2018-11-06 11:20:00,42.48,42.51,42.46,42.46,34696.0,36.0594,36.0849,36.0424,36.0424,34696.0
2018-11-06 11:25:00,42.45,42.51,42.45,42.51,23012.0,36.0339,36.0849,36.0339,36.0849,23012.0
2018-11-06 11:30:00,42.49,42.57,42.49,42.57,43172.0,36.0679,36.1358,36.0679,36.1358,43172.0
2018-11-06 11:35:00,42.56,42.58,42.54,42.54,38400.0,36.1273,36.1443,36.1103,36.1103,38400.0
2018-11-06 11:40:00,42.52,42.53,42.48,42.52,20944.0,36.0933,36.1018,36.0594,36.0933,20944.0
2018-11-06 11:45:00,42.51,42.53,42.49,42.52,26956.0,36.0849,36.1018,36.0679,36.0933,26956.0
2018-11-06 11:50:00,42.52,42.54,42.49,42.5,18060.0,36.0933,36.1103,36.0679,36.0764,18060.0
2018-11-06 11:55:00,42.5,42.53,42.49,42.51,24396.0,36.0764,36.1018,36.0679,36.0849,24396.0
2018-11-06 12:00:00,42.5,42.52,42.48,42.49,34312.0,36.0764,36.0933,36.0594,36.0679,34312.0
2018-11-06 12:05:00,42.5,42.5,42.47,42.49,23844.0,36.0764,36.0764,36.0509,36.0679,23844.0
2018-11-06 12:10:00,42.52,42.52,42.48,42.49,31288.0,36.0933,36.0933,36.0594,36.0679,31288.0
2018-11-06 12:15:00,42.49,42.5,42.46,42.47,15912.0,36.0679,36.0764,36.0424,36.0509,15912.0
2018-11-06 12:20:00,42.47,42.51,42.45,42.51,25536.0,36.0509,36.0849,36.0339,36.0849,25536.0
2018-11-06 12:25:00,42.51,42.56,42.5,42.55,30472.0,36.0849,36.1273,36.0764,36.1188,30472.0
2018-11-06 12:30:00,42.54,42.57,42.54,42.57,55260.0,36.1103,36.1358,36.1103,36.1358,55260.0
2018-11-06 12:35:00,42.57,42.6,42.56,42.56,37356.0,36.1358,36.1613,36.1273,36.1273,37356.0
2018-11-06 12:40:00,42.57,42.58,42.56,42.57,15800.0,36.1358,36.1443,36.1273,36.1358,15800.0
2018-11-06 12:45:00,42.57,42.59,42.56,42.56,31132.0,36.1358,36.1528,36.1273,36.1273,31132.0
2018-11-06 12:50:00,42.56,42.61,42.56,42.58,50400.0,36.1273,36.1697,36.1273,36.1443,50400.0
2018-11-06 12:55:00,42.58,42.61,42.58,42.6,23632.0,36.1443,36.1697,36.1443,36.1613,23632.0
2018-11-06 13:00:00,42.6,42.64,42.6,42.6,48080.0,36.1613,36.1952,36.1613,36.1613,48080.0
2018-11-06 13:05:00,42.6,42.6,42.58,42.58,35456.0,36.1613,36.1613,36.1443,36.1443,35456.0
2018-11-06 13:10:00,42.58,42.6,42.57,42.58,38956.0,36.1443,36.1613,36.1358,36.1443,38956.0
2018-11-06 13:15:00,42.58,42.58,42.55,42.56,24712.0,36.1443,36.1443,36.1188,36.1273,24712.0
2018-11-06 13:20:00,42.57,42.58,42.56,42.56,17684.0,36.1358,36.1443,36.1273,36.1273,17684.0
2018-11-06 13:25:00,42.57,42.63,42.57,42.63,23552.0,36.1358,36.1867,36.1358,36.1867,23552.0
2018-11-06 13:30:00,42.63,42.64,42.61,42.63,33500.0,36.1867,36.1952,36.1697,36.1867,33500.0
2018-11-06 13:35:00,42.63,42.64,42.59,42.6,20556.0,36.1867,36.1952,36.1528,36.1613,20556.0
2018-11-06 13:40:00,42.59,42.59,42.57,42.59,47748.0,36.1528,36.1528,36.1358,36.1528,47748.0
2018-11-06 13:45:00,42.59,42.61,42.57,42.58,31680.0,36.1528,36.1697,36.1358,36.1443,31680.0
2018-11-06 13:50:00,42.58,42.66,42.58,42.66,37732.0,36.1443,36.2122,36.1443,36.2122,37732.0
2018-11-06 13:55:00,42.65,42.68,42.65,42.66,28032.0,36.2037,36.2292,36.2037,36.2122,28032.0
2018-11-06 14:00:00,42.68,42.68,42.63,42.63,22964.0,36.2292,36.2292,36.1867,36.1867,22964.0
2018-11-06 14:05:00,42.63,42.67,42.62,42.66,27332.0,36.1867,36.2207,36.1782,36.2122,27332.0
2018-11-06 14:10:00,42.68,42.69,42.66,42.66,27740.0,36.2292,36.2377,36.2122,36.2122,27740.0
2018-11-06 14:15:00,42.67,42.7,42.67,42.69,36556.0,36.2207,36.2461,36.2207,36.2377,36556.0
2018-11-06 14:20:00,42.7,42.73,42.68,42.7,52272.0,36.2461,36.2716,36.2292,36.2461,52272.0
2018-11-06 14:25:00,42.69,42.71,42.65,42.66,38704.0,36.2377,36.2546,36.2037,36.2122,38704.0
2018-11-06 14:30:00,42.65,42.67,42.62,42.63,48196.0,36.2037,36.2207,36.1782,36.1867,48196.0
2018-11-06 14:35:00,42.64,42.69,42.63,42.67,39436.0,36.1952,36.2377,36.1867,36.2207,39436.0
2018-11-06 14:40:00,42.67,42.67,42.65,42.67,25900.0,36.2207,36.2207,36.2037,36.2207,25900.0
2018-11-06 14:45:00,42.67,42.72,42.67,42.72,23420.0,36.2207,36.2631,36.2207,36.2631,23420.0
2018-11-06 14:50:00,42.71,42.71,42.67,42.69,45560.0,36.2546,36.2546,36.2207,36.2377,45560.0
2018-11-06 14:55:00,42.68,42.69,42.63,42.69,48452.0,36.2292,36.2377,36.1867,36.2377,48452.0
2018-11-06 15:00:00,42.69,42.73,42.69,42.73,43092.0,36.2377,36.2716,36.2377,36.2716,43092.0
2018-11-06 15:05:00,42.74,42.76,42.74,42.75,50864.0,36.2801,36.2971,36.2801,36.2886,50864.0
2018-11-06 15:10:00,42.75,42.77,42.74,42.76,45396.0,36.2886,36.3056,36.2801,36.2971,45396.0
2018-11-06 15:15:00,42.77,42.77,42.75,42.76,44236.0,36.3056,36.3056,36.2886,36.2971,44236.0
2018-11-06 15:20:00,42.76,42.79,42.76,42.77,40444.0,36.2971,36.3225,36.2971,36.3056,40444.0
2018-11-06 15:25:00,42.77,42.77,42.72,42.73,58204.0,36.3056,36.3056,36.2631,36.2716,58204.0
2018-11-06 15:30:00,42.73,42.76,42.71,42.75,67196.0,36.2716,36.2971,36.2546,36.2886,67196.0
2018-11-06 15:35:00,42.75,42.76,42.7,42.71,56472.0,36.2886,36.2971,36.2461,36.2546,56472.0
2018-11-06 15:40:00,42.72,42.72,42.71,42.71,86084.0,36.2631,36.2631,36.2546,36.2546,86084.0
2018-11-06 15:45:00,42.71,42.77,42.7,42.75,174216.0,36.2546,36.3056,36.2461,36.2886,174216.0
2018-11-06 15:50:00,42.76,42.86,42.76,42.85,154384.0,36.2971,36.382,36.2971,36.3735,154384.0
2018-11-06 15:55:00,42.86,42.9,42.85,42.86,268280.0,36.382,36.4159,36.3735,36.382,268280.0
2018-11-07 09:30:00,43.14,43.33,43.06,43.19,189172.0,36.6196,36.7809,36.5517,36.6621,189172.0
2018-11-07 09:35:00,43.16,43.2,42.96,43.06,103696.0,36.6366,36.6706,36.4668,36.5517,103696.0
2018-11-07 09:40:00,43.08,43.24,43.02,43.23,69464.0,36.5687,36.7045,36.5178,36.696,69464.0
2018-11-07 09:45:00,43.22,43.35,43.21,43.32,68784.0,36.6875,36.7979,36.6791,36.7724,68784.0
2018-11-07 09:50:00,43.3,43.34,43.24,43.29,52716.0,36.7555,36.7894,36.7045,36.747,52716.0
2018-11-07 09:55:00,43.32,43.39,43.26,43.27,58624.0,36.7724,36.8318,36.7215,36.73,58624.0
2018-11-07 10:00:00,43.28,43.31,43.04,43.04,56788.0,36.7385,36.7639,36.5347,36.5347,56788.0
2018-11-07 10:05:00,43.04,43.05,42.93,42.99,49240.0,36.5347,36.5432,36.4414,36.4923,49240.0
2018-11-07 10:10:00,43.01,43.04,42.99,43.04,28600.0,36.5093,36.5347,36.4923,36.5347,28600.0
2018-11-07 10:15:00,43.01,43.02,42.96,42.97,29700.0,36.5093,36.5178,36.4668,36.4753,29700.0
2018-11-07 10:20:00,42.96,43.13,42.95,43.13,44976.0,36.4668,36.6111,36.4584,36.6111,44976.0
2018-11-07 10:25:00,43.15,43.23,43.15,43.23,93712.0,36.6281,36.696,36.6281,36.696,93712.0
2018-11-07 10:30:00,43.23,43.25,43.16,43.23,48652.0,36.696,36.713,36.6366,36.696,48652.0
2018-11-07 10:35:00,43.23,43.23,43.1,43.13,32272.0,36.696,36.696,36.5857,36.6111,32272.0
2018-11-07 10:40:00,43.13,43.29,43.13,43.29,36004.0,36.6111,36.747,36.6111,36.747,36004.0
2018-11-07 10:45:00,43.27,43.28,43.21,43.26,40688.0,36.73,36.7385,36.6791,36.7215,40688.0
2018-11-07 10:50:00,43.25,43.28,43.22,43.23,61068.0,36.713,36.7385,36.6875,36.696,61068.0
2018-11-07 10:55:00,43.24,43.26,43.17,43.21,38828.0,36.7045,36.7215,36.6451,36.6791,38828.0
2018-11-07 11:00:00,43.22,43.31,43.22,43.31,56108.0,36.6875,36.7639,36.6875,36.7639,56108.0
2018-11-07 11:05:00,43.31,43.34,43.27,43.27,42148.0,36.7639,36.7894,36.73,36.73,42148.0
2018-11-07 11:10:00,43.28,43.37,43.28,43.37,107640.0,36.7385,36.8149,36.7385,36.8149,107640.0
2018-11-07 11:15:00,43.38,43.4,43.35,43.37,61628.0,36.8234,36.8403,36.7979,36.8149,61628.0
2018-11-07 11:20:00,43.35,43.38,43.3,43.3,30192.0,36.7979,36.8234,36.7555,36.7555,30192.0
2018-11-07 11:25:00,43.28,43.34,43.27,43.3,43752.0,36.7385,36.7894,36.73,36.7555,43752.0
2018-11-07 11:30:00,43.31,43.31,43.28,43.29,19284.0,36.7639,36.7639,36.7385,36.747,19284.0
2018-11-07 11:35:00,43.29,43.35,43.26,43.35,27932.0,36.747,36.7979,36.7215,36.7979,27932.0
2018-11-07 11:40:00,43.34,43.37,43.32,43.35,21908.0,36.7894,36.8149,36.7724,36.7979,21908.0
2018-11-07 11:45:00,43.37,43.38,43.34,43.36,25288.0,36.8149,36.8234,36.7894,36.8064,25288.0
2018-11-07 11:50:00,43.38,43.4,43.35,43.38,23872.0,36.8234,36.8403,36.7979,36.8234,23872.0
2018-11-07 11:55:00,43.37,43.39,43.33,43.36,21644.0,36.8149,36.8318,36.7809,36.8064,21644.0
2018-11-07 12:00:00,43.36,43.38,43.33,43.38,14196.0,36.8064,36.8234,36.7809,36.8234,14196.0
2018-11-07 12:05:00,43.37,43.39,43.37,43.38,22640.0,36.8149,36.8318,36.8149,36.8234,22640.0
2018-11-07 12:10:00,43.39,43.4,43.37,43.39,32280.0,36.8318,36.8403,36.8149,36.8318,32280.0
2018-11-07 12:15:00,43.39,43.4,43.36,43.37,43716.0,36.8318,36.8403,36.8064,36.8149,43716.0
2018-11-07 12:20:00,43.38,43.4,43.34,43.35,27824.0,36.8234,36.8403,36.7894,36.7979,27824.0
2018-11-07 12:25:00,43.35,43.35,43.29,43.29,47244.0,36.7979,36.7979,36.747,36.747,47244.0
2018-11-07 12:30:00,43.29,43.29,43.19,43.21,59068.0,36.747,36.747,36.6621,36.6791,59068.0
2018-11-07 12:35:00,43.21,43.29,43.21,43.27,39236.0,36.6791,36.747,36.6791,36.73,39236.0
2018-11-07 12:40:00,43.24,43.24,43.18,43.2,19176.0,36.7045,36.7045,36.6536,36.6706,19176.0
2018-11-07 12:45:00,43.2,43.25,43.2,43.23,15476.0,36.6706,36.713,36.6706,36.696,15476.0
2018-11-07 12:50:00,43.24,43.24,43.21,43.23,18168.0,36.7045,36.7045,36.6791,36.696,18168.0
2018-11-07 12:55:00,43.23,43.24,43.18,43.24,31388.0,36.696,36.7045,36.6536,36.7045,31388.0
2018-11-07 13:00:00,43.24,43.25,43.18,43.23,61772.0,36.7045,36.713,36.6536,36.696,61772.0
2018-11-07 13:05:00,43.22,43.25,43.2,43.22,46768.0,36.6875,36.713,36.6706,36.6875,46768.0
2018-11-07 13:10:00,43.22,43.27,43.22,43.27,33264.0,36.6875,36.73,36.6875,36.73,33264.0
2018-11-07 13:15:00,43.27,43.27,43.23,43.25,20184.0,36.73,36.73,36.696,36.713,20184.0
2018-11-07 13:20:00,43.26,43.3,43.24,43.26,49816.0,36.7215,36.7555,36.7045,36.7215,49816.0
2018-11-07 13:25:00,43.26,43.29,43.24,43.29,28848.0,36.7215,36.747,36.7045,36.747,28848.0
2018-11-07 13:30:00,43.3,43.31,43.28,43.3,23072.0,36.7555,36.7639,36.7385,36.7555,23072.0
2018-11-07 13:35:00,43.29,43.3,43.24,43.26,40528.0,36.747,36.7555,36.7045,36.7215,40528.0
2018-11-07 13:40:00,43.25,43.32,43.24,43.32,44232.0,36.713,36.7724,36.7045,36.7724,44232.0
2018-11-07 13:45:00,43.32,43.34,43.3,43.31,35604.0,36.7724,36.7894,36.7555,36.7639,35604.0
2018-11-07 13:50:00,43.31,43.32,43.28,43.28,28912.0,36.7639,36.7724,36.7385,36.7385,28912.0
2018-11-07 13:55:00,43.29,43.34,43.29,43.32,29296.0,36.747,36.7894,36.747,36.7724,29296.0
2018-11-07 14:00:00,43.33,43.35,43.33,43.35,18776.0,36.7809,36.7979,36.7809,36.7979,18776.0
2018-11-07 14:05:00,43.35,43.39,43.33,43.38,35432.0,36.7979,36.8318,36.7809,36.8234,35432.0
2018-11-07 14:10:00,43.39,43.42,43.38,43.42,38312.0,36.8318,36.8573,36.8234,36.8573,38312.0
2018-11-07 14:15:00,43.43,43.44,43.39,43.43,48596.0,36.8658,36.8743,36.8318,36.8658,48596.0
2018-11-07 14:20:00,43.43,43.46,43.42,43.45,19140.0,36.8658,36.8913,36.8573,36.8828,19140.0
2018-11-07 14:25:00,43.44,43.44,43.36,43.36,55492.0,36.8743,36.8743,36.8064,36.8064,55492.0
2018-11-07 14:30:00,43.35,43.4,43.34,43.38,23980.0,36.7979,36.8403,36.7894,36.8234,23980.0
2018-11-07 14:35:00,43.38,43.4,43.38,43.38,18956.0,36.8234,36.8403,36.8234,36.8234,18956.0
2018-11-07 14:40:00,43.38,43.38,43.35,43.37,57440.0,36.8234,36.8234,36.7979,36.8149,57440.0
2018-11-07 14:45:00,43.37,43.37,43.31,43.35,29776.0,36.8149,36.8149,36.7639,36.7979,29776.0
2018-11-07 14:50:00,43.35,43.38,43.34,43.37,40408.0,36.7979,36.8234,36.7894,36.8149,40408.0
2018-11-07 14:55:00,43.36,43.39,43.35,43.38,51580.0,36.8064,36.8318,36.7979,36.8234,51580.0
2018-11-07 15:00:00,43.37,43.39,43.35,43.35,41704.0,36.8149,36.8318,36.7979,36.7979,41704.0
2018-11-07 15:05:00,43.35,43.38,43.35,43.35,35196.0,36.7979,36.8234,36.7979,36.7979,35196.0
2018-11-07 15:10:00,43.35,43.39,43.34,43.38,27284.0,36.7979,36.8318,36.7894,36.8234,27284.0
2018-11-07 15:15:00,43.38,43.42,43.38,43.42,57132.0,36.8234,36.8573,36.8234,36.8573,57132.0
2018-11-07 15:20:00,43.42,43.42,43.39,43.39,27372.0,36.8573,36.8573,36.8318,36.8318,27372.0
2018-11-07 15:25:00,43.38,43.43,43.38,43.43,47320.0,36.8234,36.8658,36.8234,36.8658,47320.0
2018-11-07 15:30:00,43.42,43.46,43.41,43.45,62156.0,36.8573,36.8913,36.8488,36.8828,62156.0
2018-11-07 15:35:00,43.46,43.47,43.42,43.42,56836.0,36.8913,36.8998,36.8573,36.8573,56836.0
2018-11-07 15:40:00,43.43,43.45,43.42,43.43,74820.0,36.8658,36.8828,36.8573,36.8658,74820.0
2018-11-07 15:45:00,43.43,43.45,43.38,43.38,155136.0,36.8658,36.8828,36.8234,36.8234,155136.0
2018-11-07 15:50:00,43.38,43.41,43.38,43.4,230120.0,36.8234,36.8488,36.8234,36.8403,230120.0
2018-11-07 15:55:00,43.4,43.42,43.37,43.38,440740.0,36.8403,36.8573,36.8149,36.8234,440740.0
2018-11-08 09:30:00,43.38,43.46,43.31,43.44,129188.0,36.8234,36.8913,36.7639,36.8743,129188.0
2018-11-08 09:35:00,43.42,43.44,43.27,43.3,57344.0,36.8573,36.8743,36.73,36.7555,57344.0
2018-11-08 09:40:00,43.32,43.35,43.29,43.34,80872.0,36.7724,36.7979,36.747,36.7894,80872.0
2018-11-08 09:45:00,43.34,43.35,43.25,43.32,101052.0,36.7894,36.7979,36.713,36.7724,101052.0
2018-11-08 09:50:00,43.32,43.33,43.25,43.28,88184.0,36.7724,36.7809,36.713,36.7385,88184.0
2018-11-08 09:55:00,43.28,43.29,43.21,43.28,56204.0,36.7385,36.747,36.6791,36.7385,56204.0
2018-11-08 10:00:00,43.25,43.25,43.19,43.19,31952.0,36.713,36.713,36.6621,36.6621,31952.0
2018-11-08 10:05:00,43.18,43.23,43.14,43.16,102588.0,36.6536,36.696,36.6196,36.6366,102588.0
2018-11-08 10:10:00,43.16,43.17,43.09,43.13,90228.0,36.6366,36.6451,36.5772,36.6111,90228.0
2018-11-08 10:15:00,43.14,43.19,43.12,43.13,37068.0,36.6196,36.6621,36.6027,36.6111,37068.0
2018-11-08 10:20:00,43.15,43.17,43.08,43.09,40836.0,36.6281,36.6451,36.5687,36.5772,40836.0
2018-11-08 10:25:00,43.09,43.13,43.07,43.09,46900.0,36.5772,36.6111,36.5602,36.5772,46900.0
2018-11-08 10:30:00,43.07,43.09,42.99,43.02,34436.0,36.5602,36.5772,36.4923,36.5178,34436.0
2018-11-08 10:35:00,43.01,43.04,42.97,42.98,39148.0,36.5093,36.5347,36.4753,36.4838,39148.0
2018-11-08 10:40:00,42.97,43.12,42.96,43.09,43756.0,36.4753,36.6027,36.4668,36.5772,43756.0
2018-11-08 10:45:00,43.11,43.13,43.08,43.11,34252.0,36.5942,36.6111,36.5687,36.5942,34252.0
2018-11-08 10:50:00,43.1,43.12,43.05,43.1,32260.0,36.5857,36.6027,36.5432,36.5857,32260.0
2018-11-08 10:55:00,43.1,43.19,43.1,43.15,21644.0,36.5857,36.6621,36.5857,36.6281,21644.0
2018-11-08 11:00:00,43.16,43.16,43.1,43.12,21028.0,36.6366,36.6366,36.5857,36.6027,21028.0
2018-11-08 11:05:00,43.13,43.18,43.13,43.15,51924.0,36.6111,36.6536,36.6111,36.6281,51924.0
2018-11-08 11:10:00,43.15,43.19,43.13,43.14,47356.0,36.6281,36.6621,36.6111,36.6196,47356.0
2018-11-08 11:15:00,43.13,43.13,43.05,43.07,52072.0,36.6111,36.6111,36.5432,36.5602,52072.0
2018-11-08 11:20:00,43.08,43.1,43.02,43.02,23768.0,36.5687,36.5857,36.5178,36.5178,23768.0
2018-11-08 11:25:00,43.02,43.02,42.94,42.96,36620.0,36.5178,36.5178,36.4499,36.4668,36620.0
2018-11-08 11:30:00,42.95,42.98,42.95,42.96,39112.0,36.4584,36.4838,36.4584,36.4668,39112.0
2018-11-08 11:35:00,42.95,42.98,42.93,42.95,38604.0,36.4584,36.4838,36.4414,36.4584,38604.0
2018-11-08 11:40:00,42.94,42.96,42.91,42.93,29884.0,36.4499,36.4668,36.4244,36.4414,29884.0
2018-11-08 11:45:00,42.92,42.96,42.92,42.93,35648.0,36.4329,36.4668,36.4329,36.4414,35648.0
2018-11-08 11:50:00,42.93,42.99,42.93,42.95,28896.0,36.4414,36.4923,36.4414,36.4584,28896.0
2018-11-08 11:55:00,42.97,42.98,42.95,42.96,33104.0,36.4753,36.4838,36.4584,36.4668,33104.0
2018-11-08 12:00:00,42.97,43.05,42.97,43.05,20000.0,36.4753,36.5432,36.4753,36.5432,20000.0
2018-11-08 12:05:00,43.04,43.05,43.01,43.03,17600.0,36.5347,36.5432,36.5093,36.5263,17600.0
2018-11-08 12:10:00,43.03,43.04,42.97,43.02,40044.0,36.5263,36.5347,36.4753,36.5178,40044.0
2018-11-08 12:15:00,43.01,43.01,42.97,42.99,32020.0,36.5093,36.5093,36.4753,36.4923,32020.0
2018-11-08 12:20:00,42.99,43.0,42.96,42.96,25256.0,36.4923,36.5008,36.4668,36.4668,25256.0
2018-11-08 12:25:00,42.97,43.03,42.96,43.02,42732.0,36.4753,36.5263,36.4668,36.5178,42732.0
2018-11-08 12:30:00,43.03,43.09,43.01,43.07,26704.0,36.5263,36.5772,36.5093,36.5602,26704.0
2018-11-08 12:35:00,43.07,43.09,43.04,43.05,18748.0,36.5602,36.5772,36.5347,36.5432,18748.0
2018-11-08 12:40:00,43.05,43.06,43.03,43.04,22176.0,36.5432,36.5517,36.5263,36.5347,22176.0
2018-11-08 12:45:00,43.05,43.09,43.03,43.07,26780.0,36.5432,36.5772,36.5263,36.5602,26780.0
2018-11-08 12:50:00,43.06,43.09,43.03,43.03,25000.0,36.5517,36.5772,36.5263,36.5263,25000.0
2018-11-08 12:55:00,43.03,43.08,43.03,43.08,46624.0,36.5263,36.5687,36.5263,36.5687,46624.0
2018-11-08 13:00:00,43.08,43.11,43.06,43.08,95648.0,36.5687,36.5942,36.5517,36.5687,95648.0
2018-11-08 13:05:00,43.1,43.13,43.08,43.12,33832.0,36.5857,36.6111,36.5687,36.6027,33832.0
2018-11-08 13:10:00,43.11,43.15,43.11,43.14,20440.0,36.5942,36.6281,36.5942,36.6196,20440.0
2018-11-08 13:15:00,43.15,43.16,43.13,43.13,23360.0,36.6281,36.6366,36.6111,36.6111,23360.0
2018-11-08 13:20:00,43.12,43.13,43.1,43.13,24188.0,36.6027,36.6111,36.5857,36.6111,24188.0
2018-11-08 13:25:00,43.13,43.19,43.12,43.15,26948.0,36.6111,36.6621,36.6027,36.6281,26948.0
2018-11-08 13:30:00,43.16,43.2,43.16,43.18,34112.0,36.6366,36.6706,36.6366,36.6536,34112.0
2018-11-08 13:35:00,43.19,43.21,43.17,43.18,22304.0,36.6621,36.6791,36.6451,36.6536,22304.0
2018-11-08 13:40:00,43.2,43.22,43.18,43.21,12500.0,36.6706,36.6875,36.6536,36.6791,12500.0
2018-11-08 13:45:00,43.21,43.22,43.19,43.22,17800.0,36.6791,36.6875,36.6621,36.6875,17800.0
2018-11-08 13:50:00,43.22,43.26,43.22,43.23,25432.0,36.6875,36.7215,36.6875,36.696,25432.0
2018-11-08 13:55:00,43.22,43.25,43.22,43.22,15788.0,36.6875,36.713,36.6875,36.6875,15788.0
2018-11-08 14:00:00,43.22,43.29,43.22,43.29,45624.0,36.6875,36.747,36.6875,36.747,45624.0
2018-11-08 14:05:00,43.29,43.33,43.28,43.28,25008.0,36.747,36.7809,36.7385,36.7385,25008.0
2018-11-08 14:10:00,43.29,43.33,43.27,43.3,41344.0,36.747,36.7809,36.73,36.7555,41344.0
2018-11-08 14:15:00,43.29,43.32,43.24,43.25,23944.0,36.747,36.7724,36.7045,36.713,23944.0
2018-11-08 14:20:00,43.25,43.28,43.23,43.27,22788.0,36.713,36.7385,36.696,36.73,22788.0
2018-11-08 14:25:00,43.26,43.27,43.22,43.22,16904.0,36.7215,36.73,36.6875,36.6875,16904.0
2018-11-08 14:30:00,43.22,43.24,43.18,43.23,38076.0,36.6875,36.7045,36.6536,36.696,38076.0
2018-11-08 14:35:00,43.24,43.24,43.19,43.21,30140.0,36.7045,36.7045,36.6621,36.6791,30140.0
2018-11-08 14:40:00,43.2,43.24,43.17,43.24,69388.0,36.6706,36.7045,36.6451,36.7045,69388.0
2018-11-08 14:45:00,43.24,43.3,43.23,43.3,59252.0,36.7045,36.7555,36.696,36.7555,59252.0
2018-11-08 14:50:00,43.29,43.33,43.28,43.31,45540.0,36.747,36.7809,36.7385,36.7639,45540.0
2018-11-08 14:55:00,43.32,43.37,43.31,43.33,39732.0,36.7724,36.8149,36.7639,36.7809,39732.0
2018-11-08 15:00:00,43.33,43.38,43.31,43.33,93860.0,36.7809,36.8234,36.7639,36.7809,93860.0
2018-11-08 15:05:00,43.33,43.37,43.32,43.35,50988.0,36.7809,36.8149,36.7724,36.7979,50988.0
2018-11-08 15:10:00,43.35,43.4,43.34,43.36,105180.0,36.7979,36.8403,36.7894,36.8064,105180.0
2018-11-08 15:15:00,43.36,43.37,43.35,43.36,46832.0,36.8064,36.8149,36.7979,36.8064,46832.0
2018-11-08 15:20:00,43.37,43.41,43.37,43.39,73172.0,36.8149,36.8488,36.8149,36.8318,73172.0
2018-11-08 15:25:00,43.39,43.42,43.37,43.38,39328.0,36.8318,36.8573,36.8149,36.8234,39328.0
2018-11-08 15:30:00,43.38,43.38,43.35,43.35,62320.0,36.8234,36.8234,36.7979,36.7979,62320.0
2018-11-08 15:35:00,43.35,43.36,43.33,43.34,99080.0,36.7979,36.8064,36.7809,36.7894,99080.0
2018-11-08 15:40:00,43.33,43.38,43.33,43.38,61696.0,36.7809,36.8234,36.7809,36.8234,61696.0
2018-11-08 15:45:00,43.38,43.43,43.36,43.43,111340.0,36.8234,36.8658,36.8064,36.8658,111340.0
2018-11-08 15:50:00,43.43,43.46,43.42,43.42,157988.0,36.8658,36.8913,36.8573,36.8573,157988.0
2018-11-08 15:55:00,43.42,43.51,43.39,43.49,484960.0,36.8573,36.9337,36.8318,36.9167,484960.0
2018-11-09 09:30:00,43.58,43.67,43.43,43.43,171764.0,36.9931,37.0695,36.8658,36.8658,171764.0
2018-11-09 09:35:00,43.44,43.57,43.41,43.57,65364.0,36.8743,36.9846,36.8488,36.9846,65364.0
2018-11-09 09:40:00,43.58,43.7,43.56,43.7,82468.0,36.9931,37.095,36.9762,37.095,82468.0
2018-11-09 09:45:00,43.7,43.79,43.69,43.7,66584.0,37.095,37.1714,37.0865,37.095,66584.0
2018-11-09 09:50:00,43.71,43.74,43.66,43.71,25780.0,37.1035,37.1289,37.061,37.1035,25780.0
2018-11-09 09:55:00,43.73,43.8,43.73,43.75,34804.0,37.1205,37.1799,37.1205,37.1374,34804.0
2018-11-09 10:00:00,43.76,43.78,43.71,43.75,35920.0,37.1459,37.1629,37.1035,37.1374,35920.0
2018-11-09 10:05:00,43.76,43.87,43.75,43.84,66648.0,37.1459,37.2393,37.1374,37.2138,66648.0
2018-11-09 10:10:00,43.86,43.87,43.78,43.8,40216.0,37.2308,37.2393,37.1629,37.1799,40216.0
2018-11-09 10:15:00,43.8,43.83,43.75,43.79,39616.0,37.1799,37.2053,37.1374,37.1714,39616.0
2018-11-09 10:20:00,43.8,43.95,43.8,43.95,39236.0,37.1799,37.3072,37.1799,37.3072,39236.0
2018-11-09 10:25:00,43.96,44.05,43.95,44.02,81372.0,37.3157,37.3921,37.3072,37.3666,81372.0
2018-11-09 10:30:00,44.01,44.03,43.99,43.99,46476.0,37.3581,37.3751,37.3412,37.3412,46476.0
2018-11-09 10:35:00,43.99,44.01,43.94,43.95,43496.0,37.3412,37.3581,37.2987,37.3072,43496.0
2018-11-09 10:40:00,43.93,44.01,43.93,43.97,41096.0,37.2902,37.3581,37.2902,37.3242,41096.0
2018-11-09 10:45:00,43.96,44.04,43.96,43.96,35208.0,37.3157,37.3836,37.3157,37.3157,35208.0
2018-11-09 10:50:00,43.99,44.04,43.93,43.99,69568.0,37.3412,37.3836,37.2902,37.3412,69568.0
2018-11-09 10:55:00,43.97,44.03,43.96,44.0,68724.0,37.3242,37.3751,37.3157,37.3497,68724.0
2018-11-09 11:00:00,44.02,44.16,44.01,44.16,132616.0,37.3666,37.4855,37.3581,37.4855,132616.0
2018-11-09 11:05:00,44.16,44.21,44.15,44.18,71912.0,37.4855,37.5279,37.477,37.5024,71912.0
2018-11-09 11:10:00,44.19,44.22,44.16,44.22,90684.0,37.5109,37.5364,37.4855,37.5364,90684.0
2018-11-09 11:15:00,44.21,44.25,44.21,44.24,66624.0,37.5279,37.5619,37.5279,37.5534,66624.0
2018-11-09 11:20:00,44.24,44.26,44.14,44.15,66876.0,37.5534,37.5704,37.4685,37.477,66876.0
2018-11-09 11:25:00,44.14,44.15,44.11,44.12,33880.0,37.4685,37.477,37.443,37.4515,33880.0
2018-11-09 11:30:00,44.12,44.14,44.1,44.13,109448.0,37.4515,37.4685,37.4345,37.46,109448.0
2018-11-09 11:35:00,44.13,44.16,44.1,44.15,72496.0,37.46,37.4855,37.4345,37.477,72496.0
2018-11-09 11:40:00,44.15,44.17,44.12,44.17,32376.0,37.477,37.494,37.4515,37.494,32376.0
2018-11-09 11:45:00,44.18,44.18,44.1,44.12,53980.0,37.5024,37.5024,37.4345,37.4515,53980.0
2018-11-09 11:50:00,44.11,44.13,44.08,44.13,30840.0,37.443,37.46,37.4176,37.46,30840.0
2018-11-09 11:55:00,44.11,44.12,44.05,44.1,24492.0,37.443,37.4515,37.3921,37.4345,24492.0
2018-11-09 12:00:00,44.1,44.15,44.06,44.07,37616.0,37.4345,37.477,37.4006,37.4091,37616.0
2018-11-09 12:05:00,44.06,44.07,44.02,44.03,20064.0,37.4006,37.4091,37.3666,37.3751,20064.0
2018-11-09 12:10:00,44.06,44.06,44.01,44.05,16076.0,37.4006,37.4006,37.3581,37.3921,16076.0
2018-11-09 12:15:00,44.02,44.02,43.96,43.97,19436.0,37.3666,37.3666,37.3157,37.3242,19436.0
2018-11-09 12:20:00,43.97,43.97,43.94,43.95,16160.0,37.3242,37.3242,37.2987,37.3072,16160.0
2018-11-09 12:25:00,43.96,43.96,43.91,43.94,21768.0,37.3157,37.3157,37.2733,37.2987,21768.0
2018-11-09 12:30:00,43.94,44.0,43.94,43.99,30988.0,37.2987,37.3497,37.2987,37.3412,30988.0
2018-11-09 12:35:00,43.99,44.01,43.99,44.01,23776.0,37.3412,37.3581,37.3412,37.3581,23776.0
2018-11-09 12:40:00,44.01,44.04,44.0,44.0,16608.0,37.3581,37.3836,37.3497,37.3497,16608.0
2018-11-09 12:45:00,43.99,44.0,43.92,43.94,31672.0,37.3412,37.3497,37.2817,37.2987,31672.0
2018-11-09 12:50:00,43.94,43.94,43.89,43.91,21400.0,37.2987,37.2987,37.2563,37.2733,21400.0
2018-11-09 12:55:00,43.9,43.9,43.87,43.9,55128.0,37.2648,37.2648,37.2393,37.2648,55128.0
2018-11-09 13:00:00,43.89,43.89,43.83,43.84,25020.0,37.2563,37.2563,37.2053,37.2138,25020.0
2018-11-09 13:05:00,43.83,43.84,43.81,43.81,14688.0,37.2053,37.2138,37.1884,37.1884,14688.0
2018-11-09 13:10:00,43.81,43.86,43.8,43.86,38520.0,37.1884,37.2308,37.1799,37.2308,38520.0
2018-11-09 13:15:00,43.85,43.88,43.83,43.83,57640.0,37.2223,37.2478,37.2053,37.2053,57640.0
2018-11-09 13:20:00,43.83,43.86,43.83,43.85,12548.0,37.2053,37.2308,37.2053,37.2223,12548.0
2018-11-09 13:25:00,43.84,43.94,43.84,43.94,24292.0,37.2138,37.2987,37.2138,37.2987,24292.0
2018-11-09 13:30:00,43.93,43.95,43.92,43.92,25624.0,37.2902,37.3072,37.2817,37.2817,25624.0
2018-11-09 13:35:00,43.93,43.95,43.92,43.95,15584.0,37.2902,37.3072,37.2817,37.3072,15584.0
2018-11-09 13:40:00,43.94,43.99,43.94,43.96,15372.0,37.2987,37.3412,37.2987,37.3157,15372.0
2018-11-09 13:45:00,43.95,43.96,43.89,43.91,31188.0,37.3072,37.3157,37.2563,37.2733,31188.0
2018-11-09 13:50:00,43.9,43.93,43.9,43.92,11968.0,37.2648,37.2902,37.2648,37.2817,11968.0
2018-11-09 13:55:00,43.92,43.94,43.91,43.92,20716.0,37.2817,37.2987,37.2733,37.2817,20716.0
2018-11-09 14:00:00,43.93,43.94,43.9,43.92,24340.0,37.2902,37.2987,37.2648,37.2817,24340.0
2018-11-09 14:05:00,43.92,43.96,43.91,43.91,21380.0,37.2817,37.3157,37.2733,37.2733,21380.0
2018-11-09 14:10:00,43.91,43.93,43.89,43.92,39864.0,37.2733,37.2902,37.2563,37.2817,39864.0
2018-11-09 14:15:00,43.92,43.94,43.9,43.94,39308.0,37.2817,37.2987,37.2648,37.2987,39308.0
2018-11-09 14:20:00,43.94,43.96,43.93,43.94,28192.0,37.2987,37.3157,37.2902,37.2987,28192.0
2018-11-09 14:25:00,43.93,43.93,43.85,43.86,240728.0,37.2902,37.2902,37.2223,37.2308,240728.0
2018-11-09 14:30:00,43.85,43.91,43.85,43.89,39568.0,37.2223,37.2733,37.2223,37.2563,39568.0
2018-11-09 14:35:00,43.9,43.97,43.89,43.97,116528.0,37.2648,37.3242,37.2563,37.3242,116528.0
2018-11-09 14:40:00,43.96,43.99,43.96,43.96,22040.0,37.3157,37.3412,37.3157,37.3157,22040.0
2018-11-09 14:45:00,43.96,44.0,43.94,43.94,36400.0,37.3157,37.3497,37.2987,37.2987,36400.0
2018-11-09 14:50:00,43.95,44.01,43.94,43.97,43720.0,37.3072,37.3581,37.2987,37.3242,43720.0
2018-11-09 14:55:00,43.97,44.02,43.92,43.92,59288.0,37.3242,37.3666,37.2817,37.2817,59288.0
2018-11-09 15:00:00,43.93,43.93,43.88,43.92,44300.0,37.2902,37.2902,37.2478,37.2817,44300.0
2018-11-09 15:05:00,43.92,43.94,43.9,43.92,36344.0,37.2817,37.2987,37.2648,37.2817,36344.0
2018-11-09 15:10:00,43.92,43.96,43.9,43.96,42948.0,37.2817,37.3157,37.2648,37.3157,42948.0
2018-11-09 15:15:00,43.97,43.99,43.93,43.96,31124.0,37.3242,37.3412,37.2902,37.3157,31124.0
2018-11-09 15:20:00,43.96,44.05,43.95,44.04,43968.0,37.3157,37.3921,37.3072,37.3836,43968.0
2018-11-09 15:25:00,44.03,44.05,44.01,44.04,31772.0,37.3751,37.3921,37.3581,37.3836,31772.0
2018-11-09 15:30:00,44.04,44.08,44.02,44.07,69428.0,37.3836,37.4176,37.3666,37.4091,69428.0
2018-11-09 15:35:00,44.07,44.13,44.06,44.12,86028.0,37.4091,37.46,37.4006,37.4515,86028.0
2018-11-09 15:40:00,44.13,44.21,44.12,44.21,133408.0,37.46,37.5279,37.4515,37.5279,133408.0
2018-11-09 15:45:00,44.21,44.23,44.11,44.12,188004.0,37.5279,37.5449,37.443,37.4515,188004.0
2018-11-09 15:50:00,44.12,44.16,44.11,44.16,206744.0,37.4515,37.4855,37.443,37.4855,206744.0
2018-11-09 15:55:00,44.15,44.2,44.13,44.14,481824.0,37.477,37.5194,37.46,37.4685,481824.0
2018-11-12 09:30:00,44.05,44.42,43.9,44.38,148604.0,37.3921,37.7062,37.2648,37.6722,148604.0
2018-11-12 09:35:00,44.39,44.44,44.12,44.43,102452.0,37.6807,37.7231,37.4515,37.7147,102452.0
2018-11-12 09:40:00,44.46,44.47,44.3,44.44,56300.0,37.7401,37.7486,37.6043,37.7231,56300.0
2018-11-12 09:45:00,44.47,44.5,44.32,44.45,57228.0,37.7486,37.7741,37.6213,37.7316,57228.0
2018-11-12 09:50:00,44.48,44.56,44.46,44.51,123716.0,37.7571,37.825,37.7401,37.7826,123716.0
2018-11-12 09:55:00,44.51,44.56,44.49,44.51,84068.0,37.7826,37.825,37.7656,37.7826,84068.0
2018-11-12 10:00:00,44.51,44.64,44.49,44.52,100132.0,37.7826,37.8929,37.7656,37.7911,100132.0
2018-11-12 10:05:00,44.52,44.56,44.47,44.48,109716.0,37.7911,37.825,37.7486,37.7571,109716.0
2018-11-12 10:10:00,44.48,44.52,44.42,44.52,83772.0,37.7571,37.7911,37.7062,37.7911,83772.0
2018-11-12 10:15:00,44.52,44.64,44.49,44.63,51544.0,37.7911,37.8929,37.7656,37.8844,51544.0
2018-11-12 10:20:00,44.64,44.76,44.62,44.73,55852.0,37.8929,37.9948,37.8759,37.9693,55852.0
2018-11-12 10:25:00,44.72,44.77,44.68,44.74,62168.0,37.9608,38.0033,37.9269,37.9778,62168.0
2018-11-12 10:30:00,44.73,44.83,44.69,44.8,91360.0,37.9693,38.0542,37.9354,38.0287,91360.0
2018-11-12 10:35:00,44.8,44.81,44.66,44.68,78760.0,38.0287,38.0372,37.9099,37.9269,78760.0
2018-11-12 10:40:00,44.67,44.78,44.63,44.78,62076.0,37.9184,38.0118,37.8844,38.0118,62076.0
2018-11-12 10:45:00,44.78,44.81,44.73,44.77,79104.0,38.0118,38.0372,37.9693,38.0033,79104.0
2018-11-12 10:50:00,44.77,44.78,44.72,44.74,73064.0,38.0033,38.0118,37.9608,37.9778,73064.0
2018-11-12 10:55:00,44.74,44.89,44.71,44.85,103328.0,37.9778,38.1051,37.9523,38.0712,103328.0
2018-11-12 11:00:00,44.86,44.94,44.84,44.94,90496.0,38.0797,38.1476,38.0627,38.1476,90496.0
2018-11-12 11:05:00,44.94,44.96,44.84,44.93,131060.0,38.1476,38.1646,38.0627,38.1391,131060.0
2018-11-12 11:10:00,44.94,44.98,44.91,44.97,111420.0,38.1476,38.1815,38.1221,38.173,111420.0
2018-11-12 11:15:00,44.96,45.0,44.94,44.99,225984.0,38.1646,38.1985,38.1476,38.19,225984.0
2018-11-12 11:20:00,44.99,44.99,44.81,44.83,115184.0,38.19,38.19,38.0372,38.0542,115184.0
2018-11-12 11:25:00,44.84,44.87,44.8,44.86,48600.0,38.0627,38.0882,38.0287,38.0797,48600.0
2018-11-12 11:30:00,44.86,44.88,44.83,44.85,56372.0,38.0797,38.0966,38.0542,38.0712,56372.0
2018-11-12 11:35:00,44.86,44.87,44.76,44.83,63756.0,38.0797,38.0882,37.9948,38.0542,63756.0
2018-11-12 11:40:00,44.83,44.88,44.82,44.88,54756.0,38.0542,38.0966,38.0457,38.0966,54756.0
2018-11-12 11:45:00,44.87,44.94,44.85,44.9,45236.0,38.0882,38.1476,38.0712,38.1136,45236.0
2018-11-12 11:50:00,44.91,44.92,44.86,44.89,41896.0,38.1221,38.1306,38.0797,38.1051,41896.0
2018-11-12 11:55:00,44.9,44.9,44.76,44.76,78908.0,38.1136,38.1136,37.9948,37.9948,78908.0
2018-11-12 12:00:00,44.76,44.77,44.68,44.68,52036.0,37.9948,38.0033,37.9269,37.9269,52036.0
2018-11-12 12:05:00,44.69,44.75,44.68,44.74,40264.0,37.9354,37.9863,37.9269,37.9778,40264.0
2018-11-12 12:10:00,44.74,44.81,44.73,44.78,49828.0,37.9778,38.0372,37.9693,38.0118,49828.0
2018-11-12 12:15:00,44.79,44.82,44.77,44.8,23496.0,38.0202,38.0457,38.0033,38.0287,23496.0
2018-11-12 12:20:00,44.8,44.8,44.77,44.77,11328.0,38.0287,38.0287,38.0033,38.0033,11328.0
2018-11-12 12:25:00,44.78,44.8,44.75,44.77,37600.0,38.0118,38.0287,37.9863,38.0033,37600.0
2018-11-12 12:30:00,44.76,44.78,44.74,44.75,17656.0,37.9948,38.0118,37.9778,37.9863,17656.0
2018-11-12 12:35:00,44.74,44.84,44.74,44.84,29960.0,37.9778,38.0627,37.9778,38.0627,29960.0
2018-11-12 12:40:00,44.83,44.86,44.81,44.81,51840.0,38.0542,38.0797,38.0372,38.0372,51840.0
2018-11-12 12:45:00,44.8,44.84,44.79,44.81,30400.0,38.0287,38.0627,38.0202,38.0372,30400.0
2018-11-12 12:50:00,44.83,44.86,44.79,44.83,15292.0,38.0542,38.0797,38.0202,38.0542,15292.0
2018-11-12 12:55:00,44.82,44.83,44.76,44.76,18160.0,38.0457,38.0542,37.9948,37.9948,18160.0
2018-11-12 13:00:00,44.76,44.77,44.72,44.77,38896.0,37.9948,38.0033,37.9608,38.0033,38896.0
2018-11-12 13:05:00,44.76,44.77,44.74,44.74,27332.0,37.9948,38.0033,37.9778,37.9778,27332.0
2018-11-12 13:10:00,44.75,44.77,44.73,44.73,42688.0,37.9863,38.0033,37.9693,37.9693,42688.0
2018-11-12 13:15:00,44.73,44.76,44.7,44.74,48380.0,37.9693,37.9948,37.9439,37.9778,48380.0
2018-11-12 13:20:00,44.73,44.74,44.67,44.68,57548.0,37.9693,37.9778,37.9184,37.9269,57548.0
2018-11-12 13:25:00,44.68,44.79,44.68,44.78,99856.0,37.9269,38.0202,37.9269,38.0118,99856.0
2018-11-12 13:30:00,44.78,44.81,44.74,44.81,50064.0,38.0118,38.0372,37.9778,38.0372,50064.0
2018-11-12 13:35:00,44.8,44.8,44.74,44.75,25940.0,38.0287,38.0287,37.9778,37.9863,25940.0
2018-11-12 13:40:00,44.75,44.76,44.7,44.71,18152.0,37.9863,37.9948,37.9439,37.9523,18152.0
2018-11-12 13:45:00,44.7,44.73,44.66,44.73,31128.0,37.9439,37.9693,37.9099,37.9693,31128.0
2018-11-12 13:50:00,44.74,44.77,44.71,44.76,35504.0,37.9778,38.0033,37.9523,37.9948,35504.0
2018-11-12 13:55:00,44.75,44.76,44.74,44.76,33108.0,37.9863,37.9948,37.9778,37.9948,33108.0
2018-11-12 14:00:00,44.75,44.79,44.74,44.78,33184.0,37.9863,38.0202,37.9778,38.0118,33184.0
2018-11-12 14:05:00,44.78,44.78,44.74,44.75,16800.0,38.0118,38.0118,37.9778,37.9863,16800.0
2018-11-12 14:10:00,44.75,44.79,44.74,44.77,34440.0,37.9863,38.0202,37.9778,38.0033,34440.0
2018-11-12 14:15:00,44.77,44.8,44.76,44.77,28816.0,38.0033,38.0287,37.9948,38.0033,28816.0
2018-11-12 14:20:00,44.77,44.77,44.74,44.76,15904.0,38.0033,38.0033,37.9778,37.9948,15904.0
2018-11-12 14:25:00,44.77,44.82,44.74,44.81,40028.0,38.0033,38.0457,37.9778,38.0372,40028.0
2018-11-12 14:30:00,44.8,44.8,44.77,44.77,15348.0,38.0287,38.0287,38.0033,38.0033,15348.0
2018-11-12 14:35:00,44.77,44.81,44.75,44.78,33460.0,38.0033,38.0372,37.9863,38.0118,33460.0
2018-11-12 14:40:00,44.79,44.82,44.74,44.79,32324.0,38.0202,38.0457,37.9778,38.0202,32324.0
2018-11-12 14:45:00,44.81,44.91,44.8,44.91,36764.0,38.0372,38.1221,38.0287,38.1221,36764.0
2018-11-12 14:50:00,44.9,44.93,44.88,44.9,48628.0,38.1136,38.1391,38.0966,38.1136,48628.0
2018-11-12 14:55:00,44.9,44.92,44.87,44.88,50692.0,38.1136,38.1306,38.0882,38.0966,50692.0
2018-11-12 15:00:00,44.88,44.91,44.87,44.88,57176.0,38.0966,38.1221,38.0882,38.0966,57176.0
2018-11-12 15:05:00,44.88,44.9,44.84,44.87,62920.0,38.0966,38.1136,38.0627,38.0882,62920.0
2018-11-12 15:10:00,44.87,44.88,44.83,44.85,64724.0,38.0882,38.0966,38.0542,38.0712,64724.0
2018-11-12 15:15:00,44.85,44.87,44.81,44.84,119328.0,38.0712,38.0882,38.0372,38.0627,119328.0
2018-11-12 15:20:00,44.84,44.87,44.84,44.87,56980.0,38.0627,38.0882,38.0627,38.0882,56980.0
2018-11-12 15:25:00,44.85,44.89,44.85,44.87,63164.0,38.0712,38.1051,38.0712,38.0882,63164.0
2018-11-12 15:30:00,44.87,44.88,44.74,44.75,86312.0,38.0882,38.0966,37.9778,37.9863,86312.0
2018-11-12 15:35:00,44.74,44.75,44.69,44.69,79780.0,37.9778,37.9863,37.9354,37.9354,79780.0
2018-11-12 15:40:00,44.69,44.76,44.65,44.72,130904.0,37.9354,37.9948,37.9014,37.9608,130904.0
2018-11-12 15:45:00,44.72,44.73,44.67,44.68,172996.0,37.9608,37.9693,37.9184,37.9269,172996.0
2018-11-12 15:50:00,44.68,44.69,44.58,44.58,246032.0,37.9269,37.9354,37.842,37.842,246032.0
2018-11-12 15:55:00,44.59,44.66,44.57,44.64,397840.0,37.8505,37.9099,37.8335,37.8929,397840.0
2018-11-13 09:30:00,44.76,44.87,44.62,44.76,210596.0,37.9948,38.0882,37.8759,37.9948,210596.0
2018-11-13 09:35:00,44.81,44.81,44.48,44.54,95376.0,38.0372,38.0372,37.7571,37.808,95376.0
2018-11-13 09:40:00,44.51,44.63,44.43,44.56,57800.0,37.7826,37.8844,37.7147,37.825,57800.0
2018-11-13 09:45:00,44.57,44.63,44.53,44.55,35260.0,37.8335,37.8844,37.7995,37.8165,35260.0
2018-11-13 09:50:00,44.57,44.6,44.51,44.54,54548.0,37.8335,37.859,37.7826,37.808,54548.0
2018-11-13 09:55:00,44.53,44.69,44.53,44.68,40548.0,37.7995,37.9354,37.7995,37.9269,40548.0
2018-11-13 10:00:00,44.66,44.71,44.62,44.62,49516.0,37.9099,37.9523,37.8759,37.8759,49516.0
2018-11-13 10:05:00,44.62,44.66,44.54,44.57,49296.0,37.8759,37.9099,37.808,37.8335,49296.0
2018-11-13 10:10:00,44.56,44.66,44.54,44.61,241948.0,37.825,37.9099,37.808,37.8675,241948.0
2018-11-13 10:15:00,44.62,44.64,44.57,44.58,22500.0,37.8759,37.8929,37.8335,37.842,22500.0
2018-11-13 10:20:00,44.59,44.62,44.52,44.62,47020.0,37.8505,37.8759,37.7911,37.8759,47020.0
2018-11-13 10:25:00,44.62,44.62,44.46,44.46,47828.0,37.8759,37.8759,37.7401,37.7401,47828.0
2018-11-13 10:30:00,44.46,44.52,44.45,44.45,49576.0,37.7401,37.7911,37.7316,37.7316,49576.0
2018-11-13 10:35:00,44.48,44.49,44.41,44.44,45828.0,37.7571,37.7656,37.6977,37.7231,45828.0
2018-11-13 10:40:00,44.43,44.51,44.43,44.49,40956.0,37.7147,37.7826,37.7147,37.7656,40956.0
2018-11-13 10:45:00,44.48,44.55,44.46,44.5,43264.0,37.7571,37.8165,37.7401,37.7741,43264.0
2018-11-13 10:50:00,44.48,44.49,44.39,44.4,37200.0,37.7571,37.7656,37.6807,37.6892,37200.0
2018-11-13 10:55:00,44.4,44.46,44.4,44.42,33248.0,37.6892,37.7401,37.6892,37.7062,33248.0
2018-11-13 11:00:00,44.42,44.43,44.33,44.41,94212.0,37.7062,37.7147,37.6298,37.6977,94212.0
2018-11-13 11:05:00,44.4,44.42,44.37,44.41,122696.0,37.6892,37.7062,37.6637,37.6977,122696.0
2018-11-13 11:10:00,44.41,44.42,44.33,44.34,36556.0,37.6977,37.7062,37.6298,37.6383,36556.0
2018-11-13 11:15:00,44.34,44.45,44.33,44.44,76504.0,37.6383,37.7316,37.6298,37.7231,76504.0
2018-11-13 11:20:00,44.44,44.55,44.42,44.5,57300.0,37.7231,37.8165,37.7062,37.7741,57300.0
2018-11-13 11:25:00,44.52,44.52,44.44,44.46,20616.0,37.7911,37.7911,37.7231,37.7401,20616.0
2018-11-13 11:30:00,44.48,44.58,44.46,44.54,129768.0,37.7571,37.842,37.7401,37.808,129768.0
2018-11-13 11:35:00,44.54,44.57,44.51,44.57,54208.0,37.808,37.8335,37.7826,37.8335,54208.0
2018-11-13 11:40:00,44.58,44.58,44.49,44.5,34048.0,37.842,37.842,37.7656,37.7741,34048.0
2018-11-13 11:45:00,44.5,44.52,44.49,44.49,31224.0,37.7741,37.7911,37.7656,37.7656,31224.0
2018-11-13 11:50:00,44.49,44.51,44.46,44.5,119772.0,37.7656,37.7826,37.7401,37.7741,119772.0
2018-11-13 11:55:00,44.51,44.55,44.5,44.52,110556.0,37.7826,37.8165,37.7741,37.7911,110556.0
2018-11-13 12:00:00,44.52,44.57,44.52,44.52,60400.0,37.7911,37.8335,37.7911,37.7911,60400.0
2018-11-13 12:05:00,44.52,44.54,44.46,44.46,25904.0,37.7911,37.808,37.7401,37.7401,25904.0
2018-11-13 12:10:00,44.47,44.49,44.43,44.44,44864.0,37.7486,37.7656,37.7147,37.7231,44864.0
2018-11-13 12:15:00,44.43,44.47,44.41,44.46,48192.0,37.7147,37.7486,37.6977,37.7401,48192.0
2018-11-13 12:20:00,44.47,44.48,44.44,44.46,26268.0,37.7486,37.7571,37.7231,37.7401,26268.0
2018-11-13 12:25:00,44.46,44.48,44.45,44.48,22344.0,37.7401,37.7571,37.7316,37.7571,22344.0
2018-11-13 12:30:00,44.48,44.49,44.44,44.46,22800.0,37.7571,37.7656,37.7231,37.7401,22800.0
2018-11-13 12:35:00,44.46,44.49,44.45,44.48,22304.0,37.7401,37.7656,37.7316,37.7571,22304.0
2018-11-13 12:40:00,44.47,44.5,44.46,44.47,46864.0,37.7486,37.7741,37.7401,37.7486,46864.0
2018-11-13 12:45:00,44.46,44.47,44.43,44.43,46416.0,37.7401,37.7486,37.7147,37.7147,46416.0
2018-11-13 12:50:00,44.42,44.43,44.4,44.4,34000.0,37.7062,37.7147,37.6892,37.6892,34000.0
2018-11-13 12:55:00,44.4,44.42,44.38,44.4,53588.0,37.6892,37.7062,37.6722,37.6892,53588.0
2018-11-13 13:00:00,44.41,44.44,44.41,44.44,25652.0,37.6977,37.7231,37.6977,37.7231,25652.0
2018-11-13 13:05:00,44.45,44.47,44.44,44.46,47176.0,37.7316,37.7486,37.7231,37.7401,47176.0
2018-11-13 13:10:00,44.46,44.49,44.44,44.46,45180.0,37.7401,37.7656,37.7231,37.7401,45180.0
2018-11-13 13:15:00,44.46,44.46,44.43,44.45,39768.0,37.7401,37.7401,37.7147,37.7316,39768.0
2018-11-13 13:20:00,44.46,44.5,44.44,44.49,39788.0,37.7401,37.7741,37.7231,37.7656,39788.0
2018-11-13 13:25:00,44.49,44.49,44.45,44.47,34508.0,37.7656,37.7656,37.7316,37.7486,34508.0
2018-11-13 13:30:00,44.48,44.5,44.46,44.49,30548.0,37.7571,37.7741,37.7401,37.7656,30548.0
2018-11-13 13:35:00,44.49,44.55,44.48,44.55,25392.0,37.7656,37.8165,37.7571,37.8165,25392.0
2018-11-13 13:40:00,44.56,44.58,44.54,44.57,35400.0,37.825,37.842,37.808,37.8335,35400.0
2018-11-13 13:45:00,44.55,44.57,44.51,44.53,37132.0,37.8165,37.8335,37.7826,37.7995,37132.0
2018-11-13 13:50:00,44.53,44.58,44.52,44.55,29336.0,37.7995,37.842,37.7911,37.8165,29336.0
2018-11-13 13:55:00,44.56,44.58,44.55,44.57,32104.0,37.825,37.842,37.8165,37.8335,32104.0
2018-11-13 14:00:00,44.57,44.58,44.51,44.51,29420.0,37.8335,37.842,37.7826,37.7826,29420.0
2018-11-13 14:05:00,44.51,44.57,44.51,44.54,39144.0,37.7826,37.8335,37.7826,37.808,39144.0
2018-11-13 14:10:00,44.54,44.55,44.51,44.52,46240.0,37.808,37.8165,37.7826,37.7911,46240.0
2018-11-13 14:15:00,44.52,44.53,44.5,44.52,28272.0,37.7911,37.7995,37.7741,37.7911,28272.0
2018-11-13 14:20:00,44.52,44.53,44.5,44.53,29200.0,37.7911,37.7995,37.7741,37.7995,29200.0
2018-11-13 14:25:00,44.53,44.55,44.52,44.55,43968.0,37.7995,37.8165,37.7911,37.8165,43968.0
2018-11-13 14:30:00,44.55,44.56,44.49,44.52,102348.0,37.8165,37.825,37.7656,37.7911,102348.0
2018-11-13 14:35:00,44.52,44.58,44.52,44.56,45548.0,37.7911,37.842,37.7911,37.825,45548.0
2018-11-13 14:40:00,44.56,44.58,44.52,44.57,30860.0,37.825,37.842,37.7911,37.8335,30860.0
2018-11-13 14:45:00,44.55,44.6,44.52,44.6,30872.0,37.8165,37.859,37.7911,37.859,30872.0
2018-11-13 14:50:00,44.59,44.62,44.58,44.59,56864.0,37.8505,37.8759,37.842,37.8505,56864.0
2018-11-13 14:55:00,44.59,44.62,44.54,44.56,59180.0,37.8505,37.8759,37.808,37.825,59180.0
2018-11-13 15:00:00,44.56,44.63,44.54,44.61,44372.0,37.825,37.8844,37.808,37.8675,44372.0
2018-11-13 15:05:00,44.6,44.61,44.53,44.55,37704.0,37.859,37.8675,37.7995,37.8165,37704.0
2018-11-13 15:10:00,44.54,44.55,44.5,44.5,38336.0,37.808,37.8165,37.7741,37.7741,38336.0
2018-11-13 15:15:00,44.51,44.53,44.48,44.52,40632.0,37.7826,37.7995,37.7571,37.7911,40632.0
2018-11-13 15:20:00,44.51,44.53,44.49,44.52,40808.0,37.7826,37.7995,37.7656,37.7911,40808.0
2018-11-13 15:25:00,44.52,44.58,44.52,44.56,29352.0,37.7911,37.842,37.7911,37.825,29352.0
2018-11-13 15:30:00,44.55,44.57,44.52,44.56,56940.0,37.8165,37.8335,37.7911,37.825,56940.0
2018-11-13 15:35:00,44.56,44.72,44.55,44.71,94672.0,37.825,37.9608,37.8165,37.9523,94672.0
2018-11-13 15:40:00,44.71,44.76,44.7,44.74,92576.0,37.9523,37.9948,37.9439,37.9778,92576.0
2018-11-13 15:45:00,44.74,44.82,44.72,44.81,141084.0,37.9778,38.0457,37.9608,38.0372,141084.0
2018-11-13 15:50:00,44.81,44.82,44.77,44.79,115128.0,38.0372,38.0457,38.0033,38.0202,115128.0
2018-11-13 15:55:00,44.79,44.79,44.65,44.67,394452.0,38.0202,38.0202,37.9014,37.9184,394452.0
2018-11-14 09:30:00,44.42,44.56,44.19,44.21,282888.0,37.7062,37.825,37.5109,37.5279,282888.0
2018-11-14 09:35:00,44.19,44.26,44.04,44.06,156816.0,37.5109,37.5704,37.3836,37.4006,156816.0
2018-11-14 09:40:00,44.07,44.14,44.02,44.05,222740.0,37.4091,37.4685,37.3666,37.3921,222740.0
2018-11-14 09:45:00,44.03,44.06,43.92,43.92,181488.0,37.3751,37.4006,37.2817,37.2817,181488.0
2018-11-14 09:50:00,43.92,44.09,43.83,44.01,284988.0,37.2817,37.426,37.2053,37.3581,284988.0
2018-11-14 09:55:00,44.01,44.09,44.01,44.08,153972.0,37.3581,37.426,37.3581,37.4176,153972.0
2018-11-14 10:00:00,44.09,44.15,44.03,44.14,232580.0,37.426,37.477,37.3751,37.4685,232580.0
2018-11-14 10:05:00,44.13,44.19,44.09,44.15,88192.0,37.46,37.5109,37.426,37.477,88192.0
2018-11-14 10:10:00,44.15,44.17,44.11,44.15,189960.0,37.477,37.494,37.443,37.477,189960.0
2018-11-14 10:15:00,44.15,44.29,44.15,44.18,116544.0,37.477,37.5958,37.477,37.5024,116544.0
2018-11-14 10:20:00,44.2,44.27,44.15,44.21,188784.0,37.5194,37.5788,37.477,37.5279,188784.0
2018-11-14 10:25:00,44.22,44.26,44.13,44.13,84316.0,37.5364,37.5704,37.46,37.46,84316.0
2018-11-14 10:30:00,44.14,44.16,44.09,44.11,76644.0,37.4685,37.4855,37.426,37.443,76644.0
2018-11-14 10:35:00,44.13,44.15,44.07,44.13,116484.0,37.46,37.477,37.4091,37.46,116484.0
2018-11-14 10:40:00,44.14,44.18,44.06,44.1,153536.0,37.4685,37.5024,37.4006,37.4345,153536.0
2018-11-14 10:45:00,44.1,44.13,44.05,44.06,81848.0,37.4345,37.46,37.3921,37.4006,81848.0
2018-11-14 10:50:00,44.06,44.13,44.05,44.13,156644.0,37.4006,37.46,37.3921,37.46,156644.0
2018-11-14 10:55:00,44.12,44.14,44.05,44.06,90308.0,37.4515,37.4685,37.3921,37.4006,90308.0
2018-11-14 11:00:00,44.07,44.07,43.98,44.02,183208.0,37.4091,37.4091,37.3327,37.3666,183208.0
2018-11-14 11:05:00,44.01,44.02,43.94,43.94,69964.0,37.3581,37.3666,37.2987,37.2987,69964.0
2018-11-14 11:10:00,43.95,44.09,43.88,43.92,133432.0,37.3072,37.426,37.2478,37.2817,133432.0
2018-11-14 11:15:00,43.93,43.99,43.92,43.97,53616.0,37.2902,37.3412,37.2817,37.3242,53616.0
2018-11-14 11:20:00,43.97,44.01,43.91,43.99,50088.0,37.3242,37.3581,37.2733,37.3412,50088.0
2018-11-14 11:25:00,43.99,44.04,43.98,44.03,38652.0,37.3412,37.3836,37.3327,37.3751,38652.0
2018-11-14 11:30:00,44.02,44.02,43.79,43.8,71040.0,37.3666,37.3666,37.1714,37.1799,71040.0
2018-11-14 11:35:00,43.8,43.93,43.8,43.9,56744.0,37.1799,37.2902,37.1799,37.2648,56744.0
2018-11-14 11:40:00,43.89,43.95,43.88,43.91,86532.0,37.2563,37.3072,37.2478,37.2733,86532.0
2018-11-14 11:45:00,43.9,43.92,43.86,43.88,76072.0,37.2648,37.2817,37.2308,37.2478,76072.0
2018-11-14 11:50:00,43.87,43.89,43.83,43.86,155956.0,37.2393,37.2563,37.2053,37.2308,155956.0
2018-11-14 11:55:00,43.85,43.9,43.82,43.87,147404.0,37.2223,37.2648,37.1969,37.2393,147404.0
2018-11-14 12:00:00,43.86,43.96,43.86,43.92,84540.0,37.2308,37.3157,37.2308,37.2817,84540.0
2018-11-14 12:05:00,43.92,43.92,43.85,43.89,83064.0,37.2817,37.2817,37.2223,37.2563,83064.0
2018-11-14 12:10:00,43.9,43.91,43.83,43.85,201712.0,37.2648,37.2733,37.2053,37.2223,201712.0
2018-11-14 12:15:00,43.88,43.88,43.83,43.86,89228.0,37.2478,37.2478,37.2053,37.2308,89228.0
2018-11-14 12:20:00,43.87,43.99,43.87,43.98,71264.0,37.2393,37.3412,37.2393,37.3327,71264.0
2018-11-14 12:25:00,43.99,44.0,43.93,43.99,190916.0,37.3412,37.3497,37.2902,37.3412,190916.0
2018-11-14 12:30:00,43.99,44.03,43.98,44.03,50612.0,37.3412,37.3751,37.3327,37.3751,50612.0
2018-11-14 12:35:00,44.04,44.09,44.03,44.07,51892.0,37.3836,37.426,37.3751,37.4091,51892.0
2018-11-14 12:40:00,44.07,44.08,43.97,43.98,45536.0,37.4091,37.4176,37.3242,37.3327,45536.0
2018-11-14 12:45:00,43.98,44.03,43.97,44.01,72108.0,37.3327,37.3751,37.3242,37.3581,72108.0
2018-11-14 12:50:00,44.01,44.07,43.98,44.04,54512.0,37.3581,37.4091,37.3327,37.3836,54512.0
2018-11-14 12:55:00,44.04,44.05,43.97,43.98,76380.0,37.3836,37.3921,37.3242,37.3327,76380.0
2018-11-14 13:00:00,43.97,43.99,43.91,43.91,56064.0,37.3242,37.3412,37.2733,37.2733,56064.0
2018-11-14 13:05:00,43.93,43.98,43.91,43.98,44688.0,37.2902,37.3327,37.2733,37.3327,44688.0
2018-11-14 13:10:00,43.97,44.0,43.95,43.99,50296.0,37.3242,37.3497,37.3072,37.3412,50296.0
2018-11-14 13:15:00,43.99,44.01,43.94,44.0,529200.0,37.3412,37.3581,37.2987,37.3497,529200.0
2018-11-14 13:20:00,44.01,44.06,43.99,44.01,164960.0,37.3581,37.4006,37.3412,37.3581,164960.0
2018-11-14 13:25:00,44.0,44.02,43.97,44.01,51812.0,37.3497,37.3666,37.3242,37.3581,51812.0
2018-11-14 13:30:00,44.01,44.03,44.0,44.02,36836.0,37.3581,37.3751,37.3497,37.3666,36836.0
2018-11-14 13:35:00,44.02,44.08,44.01,44.02,25012.0,37.3666,37.4176,37.3581,37.3666,25012.0
2018-11-14 13:40:00,44.04,44.05,43.98,43.98,46692.0,37.3836,37.3921,37.3327,37.3327,46692.0
2018-11-14 13:45:00,43.98,44.02,43.97,44.02,110408.0,37.3327,37.3666,37.3242,37.3666,110408.0
2018-11-14 13:50:00,44.01,44.07,44.01,44.02,45224.0,37.3581,37.4091,37.3581,37.3666,45224.0
2018-11-14 13:55:00,44.03,44.07,43.99,44.02,45700.0,37.3751,37.4091,37.3412,37.3666,45700.0
2018-11-14 14:00:00,44.01,44.01,43.91,43.93,260492.0,37.3581,37.3581,37.2733,37.2902,260492.0
2018-11-14 14:05:00,43.93,43.99,43.93,43.99,39284.0,37.2902,37.3412,37.2902,37.3412,39284.0
2018-11-14 14:10:00,43.99,44.08,43.99,44.07,89380.0,37.3412,37.4176,37.3412,37.4091,89380.0
2018-11-14 14:15:00,44.06,44.1,44.02,44.1,94604.0,37.4006,37.4345,37.3666,37.4345,94604.0
2018-11-14 14:20:00,44.1,44.18,44.1,44.16,73840.0,37.4345,37.5024,37.4345,37.4855,73840.0
2018-11-14 14:25:00,44.16,44.23,44.15,44.21,52336.0,37.4855,37.5449,37.477,37.5279,52336.0
2018-11-14 14:30:00,44.21,44.21,44.19,44.2,47520.0,37.5279,37.5279,37.5109,37.5194,47520.0
2018-11-14 14:35:00,44.2,44.23,44.19,44.21,40096.0,37.5194,37.5449,37.5109,37.5279,40096.0
2018-11-14 14:40:00,44.21,44.27,44.21,44.24,63356.0,37.5279,37.5788,37.5279,37.5534,63356.0
2018-11-14 14:45:00,44.24,44.29,44.23,44.28,41536.0,37.5534,37.5958,37.5449,37.5873,41536.0
2018-11-14 14:50:00,44.26,44.27,44.21,44.22,45832.0,37.5704,37.5788,37.5279,37.5364,45832.0
2018-11-14 14:55:00,44.23,44.35,44.22,44.34,69012.0,37.5449,37.6468,37.5364,37.6383,69012.0
2018-11-14 15:00:00,44.34,44.35,44.29,44.3,55840.0,37.6383,37.6468,37.5958,37.6043,55840.0
2018-11-14 15:05:00,44.31,44.33,44.27,44.27,49356.0,37.6128,37.6298,37.5788,37.5788,49356.0
2018-11-14 15:10:00,44.27,44.29,44.26,44.29,48924.0,37.5788,37.5958,37.5704,37.5958,48924.0
2018-11-14 15:15:00,44.28,44.29,44.22,44.22,33156.0,37.5873,37.5958,37.5364,37.5364,33156.0
2018-11-14 15:20:00,44.22,44.26,44.2,44.23,46960.0,37.5364,37.5704,37.5194,37.5449,46960.0
2018-11-14 15:25:00,44.22,44.24,44.2,44.24,51920.0,37.5364,37.5534,37.5194,37.5534,51920.0
2018-11-14 15:30:00,44.24,44.32,44.24,44.28,114212.0,37.5534,37.6213,37.5534,37.5873,114212.0
2018-11-14 15:35:00,44.27,44.31,44.19,44.19,109392.0,37.5788,37.6128,37.5109,37.5109,109392.0
2018-11-14 15:40:00,44.19,44.2,44.12,44.12,160680.0,37.5109,37.5194,37.4515,37.4515,160680.0
2018-11-14 15:45:00,44.12,44.16,44.07,44.1,197080.0,37.4515,37.4855,37.4091,37.4345,197080.0
2018-11-14 15:50:00,44.1,44.13,44.08,44.09,245776.0,37.4345,37.46,37.4176,37.426,245776.0
2018-11-14 15:55:00,44.09,44.25,44.08,44.21,493280.0,37.426,37.5619,37.4176,37.5279,493280.0
2018-11-15 09:30:00,44.07,44.18,43.67,44.1,189544.0,37.4091,37.5024,37.0695,37.4345,189544.0
2018-11-15 09:35:00,44.1,44.1,43.94,44.03,57316.0,37.4345,37.4345,37.2987,37.3751,57316.0
2018-11-15 09:40:00,44.01,44.23,43.98,44.15,105916.0,37.3581,37.5449,37.3327,37.477,105916.0
2018-11-15 09:45:00,44.15,44.22,44.1,44.18,104964.0,37.477,37.5364,37.4345,37.5024,104964.0
2018-11-15 09:50:00,44.18,44.29,44.15,44.25,134624.0,37.5024,37.5958,37.477,37.5619,134624.0
2018-11-15 09:55:00,44.25,44.29,44.18,44.24,160300.0,37.5619,37.5958,37.5024,37.5534,160300.0
2018-11-15 10:00:00,44.23,44.33,44.22,44.33,58280.0,37.5449,37.6298,37.5364,37.6298,58280.0
2018-11-15 10:05:00,44.33,44.46,44.3,44.46,102080.0,37.6298,37.7401,37.6043,37.7401,102080.0
2018-11-15 10:10:00,44.46,44.52,44.37,44.42,82164.0,37.7401,37.7911,37.6637,37.7062,82164.0
2018-11-15 10:15:00,44.38,44.41,44.33,44.4,72644.0,37.6722,37.6977,37.6298,37.6892,72644.0
2018-11-15 10:20:00,44.4,44.41,44.28,44.3,51740.0,37.6892,37.6977,37.5873,37.6043,51740.0
2018-11-15 10:25:00,44.3,44.31,44.22,44.27,49240.0,37.6043,37.6128,37.5364,37.5788,49240.0
2018-11-15 10:30:00,44.26,44.33,44.23,44.32,46232.0,37.5704,37.6298,37.5449,37.6213,46232.0
2018-11-15 10:35:00,44.34,44.34,44.18,44.2,58496.0,37.6383,37.6383,37.5024,37.5194,58496.0
2018-11-15 10:40:00,44.21,44.29,44.16,44.22,50912.0,37.5279,37.5958,37.4855,37.5364,50912.0
2018-11-15 10:45:00,44.23,44.27,44.16,44.18,69732.0,37.5449,37.5788,37.4855,37.5024,69732.0
2018-11-15 10:50:00,44.19,44.24,44.08,44.09,70116.0,37.5109,37.5534,37.4176,37.426,70116.0
2018-11-15 10:55:00,44.1,44.21,44.08,44.2,120272.0,37.4345,37.5279,37.4176,37.5194,120272.0
2018-11-15 11:00:00,44.2,44.29,44.2,44.29,75672.0,37.5194,37.5958,37.5194,37.5958,75672.0
2018-11-15 11:05:00,44.28,44.35,44.25,44.33,56116.0,37.5873,37.6468,37.5619,37.6298,56116.0
2018-11-15 11:10:00,44.32,44.41,44.31,44.39,79296.0,37.6213,37.6977,37.6128,37.6807,79296.0
2018-11-15 11:15:00,44.39,44.43,44.38,44.43,57300.0,37.6807,37.7147,37.6722,37.7147,57300.0
2018-11-15 11:20:00,44.42,44.46,44.3,44.32,69980.0,37.7062,37.7401,37.6043,37.6213,69980.0
2018-11-15 11:25:00,44.32,44.42,44.32,44.41,35760.0,37.6213,37.7062,37.6213,37.6977,35760.0
2018-11-15 11:30:00,44.43,44.46,44.37,44.43,57444.0,37.7147,37.7401,37.6637,37.7147,57444.0
2018-11-15 11:35:00,44.43,44.46,44.36,44.4,55624.0,37.7147,37.7401,37.6552,37.6892,55624.0
2018-11-15 11:40:00,44.41,44.47,44.39,44.42,32988.0,37.6977,37.7486,37.6807,37.7062,32988.0
2018-11-15 11:45:00,44.42,44.46,44.37,44.4,54032.0,37.7062,37.7401,37.6637,37.6892,54032.0
2018-11-15 11:50:00,44.39,44.41,44.35,44.38,152908.0,37.6807,37.6977,37.6468,37.6722,152908.0
2018-11-15 11:55:00,44.37,44.48,44.33,44.47,56228.0,37.6637,37.7571,37.6298,37.7486,56228.0
2018-11-15 12:00:00,44.45,44.49,44.41,44.46,73092.0,37.7316,37.7656,37.6977,37.7401,73092.0
2018-11-15 12:05:00,44.46,44.5,44.46,44.49,38848.0,37.7401,37.7741,37.7401,37.7656,38848.0
2018-11-15 12:10:00,44.49,44.49,44.44,44.48,46740.0,37.7656,37.7656,37.7231,37.7571,46740.0
2018-11-15 12:15:00,44.46,44.47,44.43,44.45,41856.0,37.7401,37.7486,37.7147,37.7316,41856.0
2018-11-15 12:20:00,44.45,44.46,44.4,44.46,29656.0,37.7316,37.7401,37.6892,37.7401,29656.0
2018-11-15 12:25:00,44.45,44.49,44.42,44.48,32816.0,37.7316,37.7656,37.7062,37.7571,32816.0
2018-11-15 12:30:00,44.48,44.49,44.39,44.44,37580.0,37.7571,37.7656,37.6807,37.7231,37580.0
2018-11-15 12:35:00,44.45,44.5,44.43,44.49,62604.0,37.7316,37.7741,37.7147,37.7656,62604.0
2018-11-15 12:40:00,44.49,44.5,44.48,44.48,30688.0,37.7656,37.7741,37.7571,37.7571,30688.0
2018-11-15 12:45:00,44.49,44.5,44.47,44.47,29828.0,37.7656,37.7741,37.7486,37.7486,29828.0
2018-11-15 12:50:00,44.47,44.49,44.43,44.44,27836.0,37.7486,37.7656,37.7147,37.7231,27836.0
2018-11-15 12:55:00,44.43,44.43,44.39,44.43,26596.0,37.7147,37.7147,37.6807,37.7147,26596.0
2018-11-15 13:00:00,44.43,44.46,44.43,44.45,22480.0,37.7147,37.7401,37.7147,37.7316,22480.0
2018-11-15 13:05:00,44.45,44.5,44.45,44.5,23908.0,37.7316,37.7741,37.7316,37.7741,23908.0
2018-11-15 13:10:00,44.5,44.52,44.45,44.46,156836.0,37.7741,37.7911,37.7316,37.7401,156836.0
2018-11-15 13:15:00,44.46,44.53,44.42,44.49,148380.0,37.7401,37.7995,37.7062,37.7656,148380.0
2018-11-15 13:20:00,44.49,44.59,44.49,44.59,52992.0,37.7656,37.8505,37.7656,37.8505,52992.0
2018-11-15 13:25:00,44.59,44.62,44.55,44.59,43380.0,37.8505,37.8759,37.8165,37.8505,43380.0
2018-11-15 13:30:00,44.6,44.64,44.59,44.64,42556.0,37.859,37.8929,37.8505,37.8929,42556.0
2018-11-15 13:35:00,44.63,44.65,44.56,44.58,60832.0,37.8844,37.9014,37.825,37.842,60832.0
2018-11-15 13:40:00,44.58,44.61,44.55,44.6,43848.0,37.842,37.8675,37.8165,37.859,43848.0
2018-11-15 13:45:00,44.58,44.63,44.57,44.58,45984.0,37.842,37.8844,37.8335,37.842,45984.0
2018-11-15 13:50:00,44.6,44.61,44.56,44.56,53452.0,37.859,37.8675,37.825,37.825,53452.0
2018-11-15 13:55:00,44.55,44.64,44.55,44.64,23440.0,37.8165,37.8929,37.8165,37.8929,23440.0
2018-11-15 14:00:00,44.65,44.65,44.58,44.6,27492.0,37.9014,37.9014,37.842,37.859,27492.0
2018-11-15 14:05:00,44.58,44.61,44.58,44.61,14972.0,37.842,37.8675,37.842,37.8675,14972.0
2018-11-15 14:10:00,44.6,44.63,44.59,44.63,29068.0,37.859,37.8844,37.8505,37.8844,29068.0
2018-11-15 14:15:00,44.63,44.63,44.59,44.61,36816.0,37.8844,37.8844,37.8505,37.8675,36816.0
2018-11-15 14:20:00,44.61,44.65,44.61,44.63,23036.0,37.8675,37.9014,37.8675,37.8844,23036.0
2018-11-15 14:25:00,44.62,44.68,44.62,44.66,31916.0,37.8759,37.9269,37.8759,37.9099,31916.0
2018-11-15 14:30:00,44.67,44.74,44.67,44.72,47868.0,37.9184,37.9778,37.9184,37.9608,47868.0
2018-11-15 14:35:00,44.73,44.73,44.66,44.66,39436.0,37.9693,37.9693,37.9099,37.9099,39436.0
2018-11-15 14:40:00,44.67,44.67,44.65,44.66,30460.0,37.9184,37.9184,37.9014,37.9099,30460.0
2018-11-15 14:45:00,44.65,44.68,44.63,44.68,40936.0,37.9014,37.9269,37.8844,37.9269,40936.0
2018-11-15 14:50:00,44.67,44.67,44.63,44.64,63992.0,37.9184,37.9184,37.8844,37.8929,63992.0
2018-11-15 14:55:00,44.65,44.7,44.63,44.66,53328.0,37.9014,37.9439,37.8844,37.9099,53328.0
2018-11-15 15:00:00,44.67,44.67,44.56,44.6,86968.0,37.9184,37.9184,37.825,37.859,86968.0
2018-11-15 15:05:00,44.6,44.64,44.59,44.63,77176.0,37.859,37.8929,37.8505,37.8844,77176.0
2018-11-15 15:10:00,44.62,44.69,44.6,44.69,112008.0,37.8759,37.9354,37.859,37.9354,112008.0
2018-11-15 15:15:00,44.69,44.74,44.68,44.73,97764.0,37.9354,37.9778,37.9269,37.9693,97764.0
2018-11-15 15:20:00,44.73,44.74,44.64,44.66,117760.0,37.9693,37.9778,37.8929,37.9099,117760.0
2018-11-15 15:25:00,44.67,44.68,44.62,44.63,122456.0,37.9184,37.9269,37.8759,37.8844,122456.0
2018-11-15 15:30:00,44.62,44.74,44.62,44.72,141368.0,37.8759,37.9778,37.8759,37.9608,141368.0
2018-11-15 15:35:00,44.72,44.75,44.7,44.72,251688.0,37.9608,37.9863,37.9439,37.9608,251688.0
2018-11-15 15:40:00,44.72,44.74,44.69,44.72,254944.0,37.9608,37.9778,37.9354,37.9608,254944.0
2018-11-15 15:45:00,44.72,44.74,44.61,44.65,356168.0,37.9608,37.9778,37.8675,37.9014,356168.0
2018-11-15 15:50:00,44.65,44.68,44.63,44.68,317900.0,37.9014,37.9269,37.8844,37.9269,317900.0
2018-11-15 15:55:00,44.68,44.8,44.65,44.79,827884.0,37.9269,38.0287,37.9014,38.0202,827884.0
2018-11-16 09:30:00,45.05,45.12,44.82,44.87,558704.0,38.2409,38.3004,38.0457,38.0882,558704.0
2018-11-16 09:35:00,44.89,45.02,44.79,44.91,171244.0,38.1051,38.2155,38.0202,38.1221,171244.0
2018-11-16 09:40:00,44.93,44.98,44.87,44.91,96668.0,38.1391,38.1815,38.0882,38.1221,96668.0
2018-11-16 09:45:00,44.93,44.93,44.69,44.71,88272.0,38.1391,38.1391,37.9354,37.9523,88272.0
2018-11-16 09:50:00,44.68,44.75,44.66,44.68,125948.0,37.9269,37.9863,37.9099,37.9269,125948.0
2018-11-16 09:55:00,44.69,44.73,44.61,44.62,115040.0,37.9354,37.9693,37.8675,37.8759,115040.0
2018-11-16 10:00:00,44.63,44.7,44.58,44.68,96404.0,37.8844,37.9439,37.842,37.9269,96404.0
2018-11-16 10:05:00,44.66,44.79,44.65,44.75,104000.0,37.9099,38.0202,37.9014,37.9863,104000.0
2018-11-16 10:10:00,44.76,44.79,44.7,44.76,159556.0,37.9948,38.0202,37.9439,37.9948,159556.0
2018-11-16 10:15:00,44.74,44.87,44.68,44.86,131440.0,37.9778,38.0882,37.9269,38.0797,131440.0
2018-11-16 10:20:00,44.84,44.86,44.7,44.7,76996.0,38.0627,38.0797,37.9439,37.9439,76996.0
2018-11-16 10:25:00,44.73,44.76,44.63,44.7,56260.0,37.9693,37.9948,37.8844,37.9439,56260.0
2018-11-16 10:30:00,44.68,44.75,44.65,44.72,34964.0,37.9269,37.9863,37.9014,37.9608,34964.0
2018-11-16 10:35:00,44.74,44.83,44.74,44.77,39204.0,37.9778,38.0542,37.9778,38.0033,39204.0
2018-11-16 10:40:00,44.79,44.86,44.77,44.82,26800.0,38.0202,38.0797,38.0033,38.0457,26800.0
2018-11-16 10:45:00,44.83,44.89,44.77,44.88,50448.0,38.0542,38.1051,38.0033,38.0966,50448.0
2018-11-16 10:50:00,44.9,44.92,44.87,44.88,71808.0,38.1136,38.1306,38.0882,38.0966,71808.0
2018-11-16 10:55:00,44.87,44.91,44.86,44.91,30212.0,38.0882,38.1221,38.0797,38.1221,30212.0
2018-11-16 11:00:00,44.93,44.93,44.86,44.93,35456.0,38.1391,38.1391,38.0797,38.1391,35456.0
2018-11-16 11:05:00,44.93,45.0,44.93,44.98,34432.0,38.1391,38.1985,38.1391,38.1815,34432.0
2018-11-16 11:10:00,44.98,45.02,44.96,45.02,29660.0,38.1815,38.2155,38.1646,38.2155,29660.0
2018-11-16 11:15:00,45.04,45.06,44.98,45.0,44464.0,38.2325,38.2494,38.1815,38.1985,44464.0
2018-11-16 11:20:00,44.99,45.01,44.87,44.87,30432.0,38.19,38.207,38.0882,38.0882,30432.0
2018-11-16 11:25:00,44.88,44.9,44.8,44.8,40736.0,38.0966,38.1136,38.0287,38.0287,40736.0
2018-11-16 11:30:00,44.81,44.83,44.74,44.76,61208.0,38.0372,38.0542,37.9778,37.9948,61208.0
2018-11-16 11:35:00,44.76,44.78,44.72,44.77,21400.0,37.9948,38.0118,37.9608,38.0033,21400.0
2018-11-16 11:40:00,44.78,44.8,44.74,44.74,30736.0,38.0118,38.0287,37.9778,37.9778,30736.0
2018-11-16 11:45:00,44.74,44.8,44.74,44.8,29688.0,37.9778,38.0287,37.9778,38.0287,29688.0
2018-11-16 11:50:00,44.81,44.91,44.81,44.88,35176.0,38.0372,38.1221,38.0372,38.0966,35176.0
2018-11-16 11:55:00,44.89,44.92,44.85,44.86,63964.0,38.1051,38.1306,38.0712,38.0797,63964.0
2018-11-16 12:00:00,44.88,45.0,44.87,44.96,23824.0,38.0966,38.1985,38.0882,38.1646,23824.0
2018-11-16 12:05:00,44.97,45.02,44.93,44.96,41236.0,38.173,38.2155,38.1391,38.1646,41236.0
2018-11-16 12:10:00,44.94,44.95,44.92,44.93,27600.0,38.1476,38.1561,38.1306,38.1391,27600.0
2018-11-16 12:15:00,44.92,44.95,44.91,44.95,18644.0,38.1306,38.1561,38.1221,38.1561,18644.0
2018-11-16 12:20:00,44.94,44.97,44.93,44.97,23440.0,38.1476,38.173,38.1391,38.173,23440.0
2018-11-16 12:25:00,44.96,44.96,44.85,44.85,40260.0,38.1646,38.1646,38.0712,38.0712,40260.0
2018-11-16 12:30:00,44.85,44.96,44.83,44.96,44816.0,38.0712,38.1646,38.0542,38.1646,44816.0
2018-11-16 12:35:00,44.95,45.02,44.95,45.01,66728.0,38.1561,38.2155,38.1561,38.207,66728.0
2018-11-16 12:40:00,45.01,45.03,44.97,45.03,47904.0,38.207,38.224,38.173,38.224,47904.0
2018-11-16 12:45:00,45.05,45.1,45.03,45.09,51876.0,38.2409,38.2834,38.224,38.2749,51876.0
2018-11-16 12:50:00,45.09,45.09,45.03,45.08,23400.0,38.2749,38.2749,38.224,38.2664,23400.0
2018-11-16 12:55:00,45.07,45.1,45.05,45.09,38188.0,38.2579,38.2834,38.2409,38.2749,38188.0
2018-11-16 13:00:00,45.09,45.12,45.07,45.08,47624.0,38.2749,38.3004,38.2579,38.2664,47624.0
2018-11-16 13:05:00,45.09,45.1,45.04,45.04,39856.0,38.2749,38.2834,38.2325,38.2325,39856.0
2018-11-16 13:10:00,45.04,45.07,45.03,45.07,8488.0,38.2325,38.2579,38.224,38.2579,8488.0
2018-11-16 13:15:00,45.06,45.08,45.05,45.05,39980.0,38.2494,38.2664,38.2409,38.2409,39980.0
2018-11-16 13:20:00,45.06,45.07,45.02,45.04,84416.0,38.2494,38.2579,38.2155,38.2325,84416.0
2018-11-16 13:25:00,45.03,45.03,44.98,44.99,24328.0,38.224,38.224,38.1815,38.19,24328.0
2018-11-16 13:30:00,44.98,44.99,44.93,44.95,83936.0,38.1815,38.19,38.1391,38.1561,83936.0
2018-11-16 13:35:00,44.95,44.99,44.95,44.99,22716.0,38.1561,38.19,38.1561,38.19,22716.0
2018-11-16 13:40:00,45.0,45.01,44.96,44.99,42824.0,38.1985,38.207,38.1646,38.19,42824.0
2018-11-16 13:45:00,44.99,45.0,44.97,44.97,18812.0,38.19,38.1985,38.173,38.173,18812.0
2018-11-16 13:50:00,44.98,44.99,44.95,44.97,34120.0,38.1815,38.19,38.1561,38.173,34120.0
2018-11-16 13:55:00,44.96,44.98,44.94,44.95,22248.0,38.1646,38.1815,38.1476,38.1561,22248.0
2018-11-16 14:00:00,44.95,44.97,44.93,44.97,25416.0,38.1561,38.173,38.1391,38.173,25416.0
2018-11-16 14:05:00,44.98,45.0,44.97,44.99,19248.0,38.1815,38.1985,38.173,38.19,19248.0
2018-11-16 14:10:00,44.99,45.01,44.95,44.98,30512.0,38.19,38.207,38.1561,38.1815,30512.0
2018-11-16 14:15:00,44.97,44.97,44.91,44.94,22128.0,38.173,38.173,38.1221,38.1476,22128.0
2018-11-16 14:20:00,44.93,44.95,44.91,44.91,155592.0,38.1391,38.1561,38.1221,38.1221,155592.0
2018-11-16 14:25:00,44.9,45.01,44.9,44.99,31580.0,38.1136,38.207,38.1136,38.19,31580.0
2018-11-16 14:30:00,44.99,45.05,44.99,45.04,32808.0,38.19,38.2409,38.19,38.2325,32808.0
2018-11-16 14:35:00,45.03,45.06,45.02,45.04,44668.0,38.224,38.2494,38.2155,38.2325,44668.0
2018-11-16 14:40:00,45.04,45.05,45.02,45.05,28600.0,38.2325,38.2409,38.2155,38.2409,28600.0
2018-11-16 14:45:00,45.05,45.06,45.02,45.04,31168.0,38.2409,38.2494,38.2155,38.2325,31168.0
2018-11-16 14:50:00,45.02,45.02,44.99,45.02,51684.0,38.2155,38.2155,38.19,38.2155,51684.0
2018-11-16 14:55:00,45.0,45.03,44.98,45.01,31140.0,38.1985,38.224,38.1815,38.207,31140.0
2018-11-16 15:00:00,45.02,45.03,45.0,45.0,40920.0,38.2155,38.224,38.1985,38.1985,40920.0
2018-11-16 15:05:00,45.01,45.02,45.0,45.02,33728.0,38.207,38.2155,38.1985,38.2155,33728.0
2018-11-16 15:10:00,45.02,45.06,45.02,45.06,41988.0,38.2155,38.2494,38.2155,38.2494,41988.0
2018-11-16 15:15:00,45.06,45.12,45.06,45.12,70808.0,38.2494,38.3004,38.2494,38.3004,70808.0
2018-11-16 15:20:00,45.12,45.13,45.11,45.11,34572.0,38.3004,38.3089,38.2919,38.2919,34572.0
2018-11-16 15:25:00,45.1,45.12,45.09,45.09,234776.0,38.2834,38.3004,38.2749,38.2749,234776.0
2018-11-16 15:30:00,45.1,45.12,45.04,45.04,56768.0,38.2834,38.3004,38.2325,38.2325,56768.0
2018-11-16 15:35:00,45.04,45.09,45.04,45.09,64764.0,38.2325,38.2749,38.2325,38.2749,64764.0
2018-11-16 15:40:00,45.09,45.15,45.08,45.13,83924.0,38.2749,38.3258,38.2664,38.3089,83924.0
2018-11-16 15:45:00,45.13,45.13,45.05,45.11,110492.0,38.3089,38.3089,38.2409,38.2919,110492.0
2018-11-16 15:50:00,45.11,45.11,45.06,45.08,229316.0,38.2919,38.2919,38.2494,38.2664,229316.0
2018-11-16 15:55:00,45.08,45.13,45.06,45.1,417400.0,38.2664,38.3089,38.2494,38.2834,417400.0
2018-11-19 09:30:00,45.04,45.05,44.8,44.95,128416.0,38.2325,38.2409,38.0287,38.1561,128416.0
2018-11-19 09:35:00,44.99,45.09,44.98,45.08,90280.0,38.19,38.2749,38.1815,38.2664,90280.0
2018-11-19 09:40:00,45.08,45.14,45.04,45.07,8400.0,38.2664,38.3173,38.2325,38.2579,8400.0
2018-11-19 09:45:00,45.08,45.25,45.06,45.24,147384.0,38.2664,38.4107,38.2494,38.4022,147384.0
2018-11-19 09:50:00,45.21,45.29,45.21,45.26,62032.0,38.3768,38.4447,38.3768,38.4192,62032.0
2018-11-19 09:55:00,45.26,45.31,45.11,45.11,36352.0,38.4192,38.4617,38.2919,38.2919,36352.0
2018-11-19 10:00:00,45.17,45.21,45.09,45.21,47720.0,38.3428,38.3768,38.2749,38.3768,47720.0
2018-11-19 10:05:00,45.21,45.34,45.21,45.3,57720.0,38.3768,38.4871,38.3768,38.4532,57720.0
2018-11-19 10:10:00,45.27,45.29,45.21,45.23,39688.0,38.4277,38.4447,38.3768,38.3937,39688.0
2018-11-19 10:15:00,45.23,45.24,45.11,45.16,69600.0,38.3937,38.4022,38.2919,38.3343,69600.0
2018-11-19 10:20:00,45.18,45.19,45.13,45.17,26348.0,38.3513,38.3598,38.3089,38.3428,26348.0
2018-11-19 10:25:00,45.17,45.18,45.13,45.16,35388.0,38.3428,38.3513,38.3089,38.3343,35388.0
2018-11-19 10:30:00,45.16,45.17,45.1,45.12,40860.0,38.3343,38.3428,38.2834,38.3004,40860.0
2018-11-19 10:35:00,45.11,45.12,45.04,45.04,40924.0,38.2919,38.3004,38.2325,38.2325,40924.0
2018-11-19 10:40:00,45.05,45.13,45.04,45.12,42356.0,38.2409,38.3089,38.2325,38.3004,42356.0
2018-11-19 10:45:00,45.11,45.12,45.07,45.11,84568.0,38.2919,38.3004,38.2579,38.2919,84568.0
2018-11-19 10:50:00,45.1,45.11,45.04,45.1,82152.0,38.2834,38.2919,38.2325,38.2834,82152.0
2018-11-19 10:55:00,45.08,45.1,45.05,45.08,17732.0,38.2664,38.2834,38.2409,38.2664,17732.0
2018-11-19 11:00:00,45.08,45.11,45.05,45.11,30128.0,38.2664,38.2919,38.2409,38.2919,30128.0
2018-11-19 11:05:00,45.11,45.11,45.06,45.09,93540.0,38.2919,38.2919,38.2494,38.2749,93540.0
2018-11-19 11:10:00,45.09,45.13,45.02,45.02,52920.0,38.2749,38.3089,38.2155,38.2155,52920.0
2018-11-19 11:15:00,45.04,45.06,45.01,45.02,22456.0,38.2325,38.2494,38.207,38.2155,22456.0
2018-11-19 11:20:00,45.02,45.06,44.97,45.06,26728.0,38.2155,38.2494,38.173,38.2494,26728.0
2018-11-19 11:25:00,45.07,45.14,45.07,45.12,22488.0,38.2579,38.3173,38.2579,38.3004,22488.0
2018-11-19 11:30:00,45.13,45.19,45.13,45.14,26540.0,38.3089,38.3598,38.3089,38.3173,26540.0
2018-11-19 11:35:00,45.13,45.15,45.1,45.13,14800.0,38.3089,38.3258,38.2834,38.3089,14800.0
2018-11-19 11:40:00,45.14,45.14,45.12,45.13,51096.0,38.3173,38.3173,38.3004,38.3089,51096.0
2018-11-19 11:45:00,45.14,45.21,45.14,45.19,77564.0,38.3173,38.3768,38.3173,38.3598,77564.0
2018-11-19 11:50:00,45.19,45.23,45.17,45.18,38384.0,38.3598,38.3937,38.3428,38.3513,38384.0
2018-11-19 11:55:00,45.19,45.2,45.13,45.18,28440.0,38.3598,38.3683,38.3089,38.3513,28440.0
2018-11-19 12:00:00,45.16,45.17,45.06,45.06,33600.0,38.3343,38.3428,38.2494,38.2494,33600.0
2018-11-19 12:05:00,45.07,45.08,45.02,45.06,32516.0,38.2579,38.2664,38.2155,38.2494,32516.0
2018-11-19 12:10:00,45.07,45.07,45.03,45.05,36236.0,38.2579,38.2579,38.224,38.2409,36236.0
2018-11-19 12:15:00,45.04,45.04,45.0,45.02,35112.0,38.2325,38.2325,38.1985,38.2155,35112.0
2018-11-19 12:20:00,45.0,45.04,45.0,45.01,21236.0,38.1985,38.2325,38.1985,38.207,21236.0
2018-11-19 12:25:00,45.01,45.05,44.99,45.05,43936.0,38.207,38.2409,38.19,38.2409,43936.0
2018-11-19 12:30:00,45.05,45.06,45.02,45.06,13008.0,38.2409,38.2494,38.2155,38.2494,13008.0
2018-11-19 12:35:00,45.06,45.12,45.04,45.12,29024.0,38.2494,38.3004,38.2325,38.3004,29024.0
2018-11-19 12:40:00,45.12,45.13,45.1,45.12,21156.0,38.3004,38.3089,38.2834,38.3004,21156.0
2018-11-19 12:45:00,45.12,45.14,45.08,45.08,25156.0,38.3004,38.3173,38.2664,38.2664,25156.0
2018-11-19 12:50:00,45.07,45.13,45.07,45.12,25860.0,38.2579,38.3089,38.2579,38.3004,25860.0
2018-11-19 12:55:00,45.13,45.19,45.1,45.17,19268.0,38.3089,38.3598,38.2834,38.3428,19268.0
2018-11-19 13:00:00,45.16,45.2,45.16,45.2,20484.0,38.3343,38.3683,38.3343,38.3683,20484.0
2018-11-19 13:05:00,45.2,45.21,45.14,45.14,16492.0,38.3683,38.3768,38.3173,38.3173,16492.0
2018-11-19 13:10:00,45.15,45.28,45.15,45.27,45268.0,38.3258,38.4362,38.3258,38.4277,45268.0
2018-11-19 13:15:00,45.27,45.29,45.24,45.26,35040.0,38.4277,38.4447,38.4022,38.4192,35040.0
2018-11-19 13:20:00,45.27,45.29,45.22,45.27,81792.0,38.4277,38.4447,38.3853,38.4277,81792.0
2018-11-19 13:25:00,45.26,45.27,45.23,45.26,46836.0,38.4192,38.4277,38.3937,38.4192,46836.0
2018-11-19 13:30:00,45.27,45.37,45.26,45.37,120304.0,38.4277,38.5126,38.4192,38.5126,120304.0
2018-11-19 13:35:00,45.38,45.43,45.37,45.4,140816.0,38.5211,38.5635,38.5126,38.538,140816.0
2018-11-19 13:40:00,45.41,45.47,45.41,45.46,44532.0,38.5465,38.5975,38.5465,38.589,44532.0
2018-11-19 13:45:00,45.47,45.48,45.39,45.39,81480.0,38.5975,38.606,38.5296,38.5296,81480.0
2018-11-19 13:50:00,45.4,45.4,45.35,45.35,71532.0,38.538,38.538,38.4956,38.4956,71532.0
2018-11-19 13:55:00,45.35,45.35,45.3,45.31,27980.0,38.4956,38.4956,38.4532,38.4617,27980.0
2018-11-19 14:00:00,45.31,45.31,45.23,45.27,75460.0,38.4617,38.4617,38.3937,38.4277,75460.0
2018-11-19 14:05:00,45.27,45.28,45.2,45.2,43660.0,38.4277,38.4362,38.3683,38.3683,43660.0
2018-11-19 14:10:00,45.19,45.19,45.14,45.15,27408.0,38.3598,38.3598,38.3173,38.3258,27408.0
2018-11-19 14:15:00,45.15,45.19,45.15,45.17,46116.0,38.3258,38.3598,38.3258,38.3428,46116.0
2018-11-19 14:20:00,45.17,45.17,45.11,45.13,40444.0,38.3428,38.3428,38.2919,38.3089,40444.0
2018-11-19 14:25:00,45.15,45.18,45.12,45.12,32836.0,38.3258,38.3513,38.3004,38.3004,32836.0
2018-11-19 14:30:00,45.13,45.2,45.12,45.2,45820.0,38.3089,38.3683,38.3004,38.3683,45820.0
2018-11-19 14:35:00,45.18,45.23,45.17,45.23,42692.0,38.3513,38.3937,38.3428,38.3937,42692.0
2018-11-19 14:40:00,45.24,45.27,45.22,45.26,84576.0,38.4022,38.4277,38.3853,38.4192,84576.0
2018-11-19 14:45:00,45.24,45.32,45.24,45.31,43228.0,38.4022,38.4701,38.4022,38.4617,43228.0
2018-11-19 14:50:00,45.33,45.36,45.33,45.35,42624.0,38.4786,38.5041,38.4786,38.4956,42624.0
2018-11-19 14:55:00,45.35,45.37,45.29,45.34,37060.0,38.4956,38.5126,38.4447,38.4871,37060.0
2018-11-19 15:00:00,45.35,45.35,45.3,45.35,50748.0,38.4956,38.4956,38.4532,38.4956,50748.0
2018-11-19 15:05:00,45.35,45.39,45.35,45.39,66060.0,38.4956,38.5296,38.4956,38.5296,66060.0
2018-11-19 15:10:00,45.39,45.42,45.38,45.38,133868.0,38.5296,38.555,38.5211,38.5211,133868.0
2018-11-19 15:15:00,45.37,45.37,45.31,45.37,114368.0,38.5126,38.5126,38.4617,38.5126,114368.0
2018-11-19 15:20:00,45.37,45.42,45.37,45.4,63252.0,38.5126,38.555,38.5126,38.538,63252.0
2018-11-19 15:25:00,45.39,45.39,45.34,45.36,57904.0,38.5296,38.5296,38.4871,38.5041,57904.0
2018-11-19 15:30:00,45.37,45.45,45.35,45.43,83712.0,38.5126,38.5805,38.4956,38.5635,83712.0
2018-11-19 15:35:00,45.41,45.44,45.4,45.44,92812.0,38.5465,38.572,38.538,38.572,92812.0
2018-11-19 15:40:00,45.43,45.43,45.35,45.38,118224.0,38.5635,38.5635,38.4956,38.5211,118224.0
2018-11-19 15:45:00,45.38,45.42,45.37,45.41,139924.0,38.5211,38.555,38.5126,38.5465,139924.0
2018-11-19 15:50:00,45.42,45.43,45.39,45.43,142972.0,38.555,38.5635,38.5296,38.5635,142972.0
2018-11-19 15:55:00,45.42,45.52,45.42,45.51,378316.0,38.555,38.6399,38.555,38.6314,378316.0
2018-11-20 09:30:00,45.66,45.91,45.66,45.8,230940.0,38.7588,38.971,38.7588,38.8776,230940.0
2018-11-20 09:35:00,45.76,45.79,45.48,45.59,81584.0,38.8436,38.8691,38.606,38.6993,81584.0
2018-11-20 09:40:00,45.59,45.63,45.48,45.55,101872.0,38.6993,38.7333,38.606,38.6654,101872.0
2018-11-20 09:45:00,45.54,45.59,45.51,45.57,152304.0,38.6569,38.6993,38.6314,38.6824,152304.0
2018-11-20 09:50:00,45.57,45.67,45.53,45.53,84768.0,38.6824,38.7672,38.6484,38.6484,84768.0
2018-11-20 09:55:00,45.55,45.6,45.38,45.38,117948.0,38.6654,38.7078,38.5211,38.5211,117948.0
2018-11-20 10:00:00,45.38,45.5,45.24,45.25,156008.0,38.5211,38.6229,38.4022,38.4107,156008.0
2018-11-20 10:05:00,45.26,45.37,45.25,45.34,86852.0,38.4192,38.5126,38.4107,38.4871,86852.0
2018-11-20 10:10:00,45.34,45.5,45.33,45.49,108528.0,38.4871,38.6229,38.4786,38.6144,108528.0
2018-11-20 10:15:00,45.5,45.54,45.44,45.45,74024.0,38.6229,38.6569,38.572,38.5805,74024.0
2018-11-20 10:20:00,45.45,45.49,45.33,45.4,87900.0,38.5805,38.6144,38.4786,38.538,87900.0
2018-11-20 10:25:00,45.39,45.43,45.32,45.37,100248.0,38.5296,38.5635,38.4701,38.5126,100248.0
2018-11-20 10:30:00,45.38,45.45,45.24,45.24,101156.0,38.5211,38.5805,38.4022,38.4022,101156.0
2018-11-20 10:35:00,45.23,45.24,45.02,45.08,47340.0,38.3937,38.4022,38.2155,38.2664,47340.0
2018-11-20 10:40:00,45.09,45.17,44.95,44.99,197072.0,38.2749,38.3428,38.1561,38.19,197072.0
2018-11-20 10:45:00,44.99,45.01,44.95,44.95,50932.0,38.19,38.207,38.1561,38.1561,50932.0
2018-11-20 10:50:00,44.94,44.95,44.82,44.83,60980.0,38.1476,38.1561,38.0457,38.0542,60980.0
2018-11-20 10:55:00,44.84,44.85,44.72,44.73,132912.0,38.0627,38.0712,37.9608,37.9693,132912.0
2018-11-20 11:00:00,44.74,44.74,44.64,44.7,122232.0,37.9778,37.9778,37.8929,37.9439,122232.0
2018-11-20 11:05:00,44.71,44.73,44.63,44.7,50056.0,37.9523,37.9693,37.8844,37.9439,50056.0
2018-11-20 11:10:00,44.7,44.84,44.68,44.84,43828.0,37.9439,38.0627,37.9269,38.0627,43828.0
2018-11-20 11:15:00,44.84,44.89,44.8,44.82,40436.0,38.0627,38.1051,38.0287,38.0457,40436.0
2018-11-20 11:20:00,44.83,44.86,44.8,44.85,35400.0,38.0542,38.0797,38.0287,38.0712,35400.0
2018-11-20 11:25:00,44.84,45.0,44.83,45.0,148116.0,38.0627,38.1985,38.0542,38.1985,148116.0
2018-11-20 11:30:00,44.99,45.0,44.88,44.96,75536.0,38.19,38.1985,38.0966,38.1646,75536.0
2018-11-20 11:35:00,44.95,44.98,44.81,44.89,141840.0,38.1561,38.1815,38.0372,38.1051,141840.0
2018-11-20 11:40:00,44.89,44.98,44.88,44.98,27428.0,38.1051,38.1815,38.0966,38.1815,27428.0
2018-11-20 11:45:00,44.97,45.05,44.97,45.03,24620.0,38.173,38.2409,38.173,38.224,24620.0
2018-11-20 11:50:00,45.04,45.04,44.93,44.95,18092.0,38.2325,38.2325,38.1391,38.1561,18092.0
2018-11-20 11:55:00,44.96,45.05,44.94,45.02,149140.0,38.1646,38.2409,38.1476,38.2155,149140.0
2018-11-20 12:00:00,45.03,45.14,45.03,45.11,30236.0,38.224,38.3173,38.224,38.2919,30236.0
2018-11-20 12:05:00,45.09,45.1,45.02,45.02,27248.0,38.2749,38.2834,38.2155,38.2155,27248.0
2018-11-20 12:10:00,45.04,45.05,44.97,44.97,51488.0,38.2325,38.2409,38.173,38.173,51488.0
2018-11-20 12:15:00,44.98,45.0,44.97,44.98,54392.0,38.1815,38.1985,38.173,38.1815,54392.0
2018-11-20 12:20:00,44.98,44.99,44.9,44.92,81768.0,38.1815,38.19,38.1136,38.1306,81768.0
2018-11-20 12:25:00,44.93,45.0,44.92,44.99,65484.0,38.1391,38.1985,38.1306,38.19,65484.0
2018-11-20 12:30:00,44.98,45.03,44.97,44.99,30912.0,38.1815,38.224,38.173,38.19,30912.0
2018-11-20 12:35:00,44.99,45.02,44.97,44.99,38276.0,38.19,38.2155,38.173,38.19,38276.0
2018-11-20 12:40:00,44.98,45.03,44.98,45.02,22176.0,38.1815,38.224,38.1815,38.2155,22176.0
2018-11-20 12:45:00,45.02,45.08,45.02,45.08,39516.0,38.2155,38.2664,38.2155,38.2664,39516.0
2018-11-20 12:50:00,45.09,45.12,45.04,45.04,62584.0,38.2749,38.3004,38.2325,38.2325,62584.0
2018-11-20 12:55:00,45.03,45.05,44.97,44.98,58560.0,38.224,38.2409,38.173,38.1815,58560.0
2018-11-20 13:00:00,44.97,44.99,44.93,44.95,45056.0,38.173,38.19,38.1391,38.1561,45056.0
2018-11-20 13:05:00,44.98,45.02,44.97,45.01,34852.0,38.1815,38.2155,38.173,38.207,34852.0
2018-11-20 13:10:00,45.0,45.04,44.98,45.01,48384.0,38.1985,38.2325,38.1815,38.207,48384.0
2018-11-20 13:15:00,45.02,45.02,44.97,44.97,446664.0,38.2155,38.2155,38.173,38.173,446664.0
2018-11-20 13:20:00,44.97,44.99,44.95,44.97,42772.0,38.173,38.19,38.1561,38.173,42772.0
2018-11-20 13:25:00,44.97,44.97,44.92,44.94,24060.0,38.173,38.173,38.1306,38.1476,24060.0
2018-11-20 13:30:00,44.93,44.94,44.91,44.92,33856.0,38.1391,38.1476,38.1221,38.1306,33856.0
2018-11-20 13:35:00,44.92,44.96,44.92,44.94,37744.0,38.1306,38.1646,38.1306,38.1476,37744.0
2018-11-20 13:40:00,44.94,44.96,44.92,44.93,85508.0,38.1476,38.1646,38.1306,38.1391,85508.0
2018-11-20 13:45:00,44.94,44.95,44.9,44.94,46068.0,38.1476,38.1561,38.1136,38.1476,46068.0
2018-11-20 13:50:00,44.94,44.97,44.93,44.94,51976.0,38.1476,38.173,38.1391,38.1476,51976.0
2018-11-20 13:55:00,44.94,44.99,44.92,44.97,72296.0,38.1476,38.19,38.1306,38.173,72296.0
2018-11-20 14:00:00,44.99,45.02,44.98,45.02,111168.0,38.19,38.2155,38.1815,38.2155,111168.0
2018-11-20 14:05:00,45.02,45.02,44.96,44.97,98876.0,38.2155,38.2155,38.1646,38.173,98876.0
2018-11-20 14:10:00,44.97,44.99,44.95,44.99,28576.0,38.173,38.19,38.1561,38.19,28576.0
2018-11-20 14:15:00,45.0,45.01,44.96,44.97,26312.0,38.1985,38.207,38.1646,38.173,26312.0
2018-11-20 14:20:00,44.96,44.96,44.9,44.94,44780.0,38.1646,38.1646,38.1136,38.1476,44780.0
2018-11-20 14:25:00,44.94,44.95,44.91,44.93,43328.0,38.1476,38.1561,38.1221,38.1391,43328.0
2018-11-20 14:30:00,44.92,44.96,44.91,44.96,57076.0,38.1306,38.1646,38.1221,38.1646,57076.0
2018-11-20 14:35:00,44.95,44.99,44.94,44.95,57564.0,38.1561,38.19,38.1476,38.1561,57564.0
2018-11-20 14:40:00,44.94,44.95,44.88,44.95,63488.0,38.1476,38.1561,38.0966,38.1561,63488.0
2018-11-20 14:45:00,44.96,44.98,44.92,44.92,43964.0,38.1646,38.1815,38.1306,38.1306,43964.0
2018-11-20 14:50:00,44.92,44.95,44.85,44.85,65496.0,38.1306,38.1561,38.0712,38.0712,65496.0
2018-11-20 14:55:00,44.85,44.87,44.81,44.83,227404.0,38.0712,38.0882,38.0372,38.0542,227404.0
2018-11-20 15:00:00,44.84,44.9,44.81,44.82,52044.0,38.0627,38.1136,38.0372,38.0457,52044.0
2018-11-20 15:05:00,44.81,44.82,44.78,44.79,116220.0,38.0372,38.0457,38.0118,38.0202,116220.0
2018-11-20 15:10:00,44.79,44.81,44.77,44.78,149240.0,38.0202,38.0372,38.0033,38.0118,149240.0
2018-11-20 15:15:00,44.78,44.84,44.77,44.83,79860.0,38.0118,38.0627,38.0033,38.0542,79860.0
2018-11-20 15:20:00,44.83,44.86,44.81,44.85,47976.0,38.0542,38.0797,38.0372,38.0712,47976.0
2018-11-20 15:25:00,44.85,44.87,44.83,44.86,81864.0,38.0712,38.0882,38.0542,38.0797,81864.0
2018-11-20 15:30:00,44.86,44.87,44.84,44.86,60376.0,38.0797,38.0882,38.0627,38.0797,60376.0
2018-11-20 15:35:00,44.85,44.85,44.81,44.84,103456.0,38.0712,38.0712,38.0372,38.0627,103456.0
2018-11-20 15:40:00,44.84,44.84,44.76,44.77,131836.0,38.0627,38.0627,37.9948,38.0033,131836.0
2018-11-20 15:45:00,44.76,44.77,44.73,44.74,172524.0,37.9948,38.0033,37.9693,37.9778,172524.0
2018-11-20 15:50:00,44.74,44.77,44.66,44.69,215648.0,37.9778,38.0033,37.9099,37.9354,215648.0
2018-11-20 15:55:00,44.69,44.77,44.68,44.69,482560.0,37.9354,38.0033,37.9269,37.9354,482560.0
2018-11-21 09:30:00,44.63,44.63,44.18,44.36,166872.0,37.8844,37.8844,37.5024,37.6552,166872.0
2018-11-21 09:35:00,44.35,44.49,44.34,44.35,37640.0,37.6468,37.7656,37.6383,37.6468,37640.0
2018-11-21 09:40:00,44.37,44.39,44.25,44.25,20036.0,37.6637,37.6807,37.5619,37.5619,20036.0
2018-11-21 09:45:00,44.26,44.4,44.26,44.4,43800.0,37.5704,37.6892,37.5704,37.6892,43800.0
2018-11-21 09:50:00,44.41,44.49,44.39,44.42,35848.0,37.6977,37.7656,37.6807,37.7062,35848.0
2018-11-21 09:55:00,44.43,44.47,44.37,44.44,54116.0,37.7147,37.7486,37.6637,37.7231,54116.0
2018-11-21 10:00:00,44.43,44.54,44.4,44.53,104408.0,37.7147,37.808,37.6892,37.7995,104408.0
2018-11-21 10:05:00,44.55,44.58,44.51,44.54,46664.0,37.8165,37.842,37.7826,37.808,46664.0
2018-11-21 10:10:00,44.55,44.56,44.47,44.52,80036.0,37.8165,37.825,37.7486,37.7911,80036.0
2018-11-21 10:15:00,44.51,44.54,44.45,44.51,59452.0,37.7826,37.808,37.7316,37.7826,59452.0
2018-11-21 10:20:00,44.52,44.53,44.4,44.41,55512.0,37.7911,37.7995,37.6892,37.6977,55512.0
2018-11-21 10:25:00,44.4,44.44,44.37,44.39,29844.0,37.6892,37.7231,37.6637,37.6807,29844.0
2018-11-21 10:30:00,44.39,44.43,44.37,44.37,32168.0,37.6807,37.7147,37.6637,37.6637,32168.0
2018-11-21 10:35:00,44.37,44.38,44.3,44.33,37256.0,37.6637,37.6722,37.6043,37.6298,37256.0
2018-11-21 10:40:00,44.33,44.37,44.32,44.34,44804.0,37.6298,37.6637,37.6213,37.6383,44804.0
2018-11-21 10:45:00,44.35,44.35,44.29,44.31,28660.0,37.6468,37.6468,37.5958,37.6128,28660.0
2018-11-21 10:50:00,44.31,44.35,44.28,44.3,40344.0,37.6128,37.6468,37.5873,37.6043,40344.0
2018-11-21 10:55:00,44.29,44.3,44.23,44.3,97656.0,37.5958,37.6043,37.5449,37.6043,97656.0
2018-11-21 11:00:00,44.31,44.33,44.25,44.27,46200.0,37.6128,37.6298,37.5619,37.5788,46200.0
2018-11-21 11:05:00,44.3,44.33,44.28,44.32,34548.0,37.6043,37.6298,37.5873,37.6213,34548.0
2018-11-21 11:10:00,44.32,44.34,44.27,44.27,38204.0,37.6213,37.6383,37.5788,37.5788,38204.0
2018-11-21 11:15:00,44.29,44.36,44.29,44.33,50484.0,37.5958,37.6552,37.5958,37.6298,50484.0
2018-11-21 11:20:00,44.34,44.4,44.31,44.4,33764.0,37.6383,37.6892,37.6128,37.6892,33764.0
2018-11-21 11:25:00,44.39,44.42,44.37,44.38,115148.0,37.6807,37.7062,37.6637,37.6722,115148.0
2018-11-21 11:30:00,44.38,44.41,44.35,44.41,63784.0,37.6722,37.6977,37.6468,37.6977,63784.0
2018-11-21 11:35:00,44.41,44.41,44.35,44.35,25844.0,37.6977,37.6977,37.6468,37.6468,25844.0
2018-11-21 11:40:00,44.37,44.39,44.35,44.35,26620.0,37.6637,37.6807,37.6468,37.6468,26620.0
2018-11-21 11:45:00,44.36,44.36,44.21,44.22,24512.0,37.6552,37.6552,37.5279,37.5364,24512.0
2018-11-21 11:50:00,44.22,44.32,44.21,44.26,102424.0,37.5364,37.6213,37.5279,37.5704,102424.0
2018-11-21 11:55:00,44.24,44.24,44.18,44.18,53144.0,37.5534,37.5534,37.5024,37.5024,53144.0
2018-11-21 12:00:00,44.18,44.2,44.17,44.18,28768.0,37.5024,37.5194,37.494,37.5024,28768.0
2018-11-21 12:05:00,44.17,44.2,44.16,44.18,23156.0,37.494,37.5194,37.4855,37.5024,23156.0
2018-11-21 12:10:00,44.18,44.18,44.14,44.15,35548.0,37.5024,37.5024,37.4685,37.477,35548.0
2018-11-21 12:15:00,44.15,44.16,44.13,44.13,10888.0,37.477,37.4855,37.46,37.46,10888.0
2018-11-21 12:20:00,44.14,44.15,44.12,44.13,39864.0,37.4685,37.477,37.4515,37.46,39864.0
2018-11-21 12:25:00,44.15,44.16,44.13,44.13,32712.0,37.477,37.4855,37.46,37.46,32712.0
2018-11-21 12:30:00,44.14,44.14,44.1,44.1,26320.0,37.4685,37.4685,37.4345,37.4345,26320.0
2018-11-21 12:35:00,44.1,44.14,44.1,44.12,32396.0,37.4345,37.4685,37.4345,37.4515,32396.0
2018-11-21 12:40:00,44.13,44.14,44.1,44.13,14400.0,37.46,37.4685,37.4345,37.46,14400.0
2018-11-21 12:45:00,44.13,44.13,44.09,44.09,31256.0,37.46,37.46,37.426,37.426,31256.0
2018-11-21 12:50:00,44.1,44.12,44.08,44.11,36920.0,37.4345,37.4515,37.4176,37.443,36920.0
2018-11-21 12:55:00,44.12,44.16,44.11,44.15,18600.0,37.4515,37.4855,37.443,37.477,18600.0
2018-11-21 13:00:00,44.15,44.16,44.13,44.14,41968.0,37.477,37.4855,37.46,37.4685,41968.0
2018-11-21 13:05:00,44.13,44.15,44.05,44.05,31376.0,37.46,37.477,37.3921,37.3921,31376.0
2018-11-21 13:10:00,44.05,44.09,44.05,44.05,20388.0,37.3921,37.426,37.3921,37.3921,20388.0
2018-11-21 13:15:00,44.06,44.12,44.06,44.11,37092.0,37.4006,37.4515,37.4006,37.443,37092.0
2018-11-21 13:20:00,44.12,44.13,44.1,44.1,27364.0,37.4515,37.46,37.4345,37.4345,27364.0
2018-11-21 13:25:00,44.1,44.11,44.05,44.1,64300.0,37.4345,37.443,37.3921,37.4345,64300.0
2018-11-21 13:30:00,44.1,44.14,44.09,44.1,36400.0,37.4345,37.4685,37.426,37.4345,36400.0
2018-11-21 13:35:00,44.1,44.1,44.07,44.08,16688.0,37.4345,37.4345,37.4091,37.4176,16688.0
2018-11-21 13:40:00,44.09,44.1,44.03,44.03,25288.0,37.426,37.4345,37.3751,37.3751,25288.0
2018-11-21 13:45:00,44.04,44.06,44.0,44.0,39604.0,37.3836,37.4006,37.3497,37.3497,39604.0
2018-11-21 13:50:00,44.0,44.01,43.98,44.0,47988.0,37.3497,37.3581,37.3327,37.3497,47988.0
2018-11-21 13:55:00,44.0,44.05,44.0,44.03,34392.0,37.3497,37.3921,37.3497,37.3751,34392.0
2018-11-21 14:00:00,44.02,44.04,44.0,44.04,36648.0,37.3666,37.3836,37.3497,37.3836,36648.0
2018-11-21 14:05:00,44.03,44.06,44.03,44.04,29136.0,37.3751,37.4006,37.3751,37.3836,29136.0
2018-11-21 14:10:00,44.05,44.07,44.03,44.04,36176.0,37.3921,37.4091,37.3751,37.3836,36176.0
2018-11-21 14:15:00,44.05,44.07,44.01,44.02,35060.0,37.3921,37.4091,37.3581,37.3666,35060.0
2018-11-21 14:20:00,44.02,44.05,44.02,44.04,29820.0,37.3666,37.3921,37.3666,37.3836,29820.0
2018-11-21 14:25:00,44.04,44.12,44.04,44.1,22904.0,37.3836,37.4515,37.3836,37.4345,22904.0
2018-11-21 14:30:00,44.1,44.13,44.09,44.13,31472.0,37.4345,37.46,37.426,37.46,31472.0
2018-11-21 14:35:00,44.12,44.13,44.1,44.12,28120.0,37.4515,37.46,37.4345,37.4515,28120.0
2018-11-21 14:40:00,44.12,44.16,44.12,44.14,24224.0,37.4515,37.4855,37.4515,37.4685,24224.0
2018-11-21 14:45:00,44.15,44.17,44.13,44.14,33684.0,37.477,37.494,37.46,37.4685,33684.0
2018-11-21 14:50:00,44.13,44.18,44.13,44.16,31948.0,37.46,37.5024,37.46,37.4855,31948.0
2018-11-21 14:55:00,44.15,44.18,44.15,44.16,32424.0,37.477,37.5024,37.477,37.4855,32424.0
2018-11-21 15:00:00,44.16,44.19,44.15,44.16,39516.0,37.4855,37.5109,37.477,37.4855,39516.0
2018-11-21 15:05:00,44.16,44.23,44.16,44.23,29988.0,37.4855,37.5449,37.4855,37.5449,29988.0
2018-11-21 15:10:00,44.22,44.23,44.15,44.15,38884.0,37.5364,37.5449,37.477,37.477,38884.0
2018-11-21 15:15:00,44.15,44.16,44.11,44.11,45400.0,37.477,37.4855,37.443,37.443,45400.0
2018-11-21 15:20:00,44.11,44.11,44.07,44.1,41304.0,37.443,37.443,37.4091,37.4345,41304.0
2018-11-21 15:25:00,44.1,44.11,44.05,44.06,48264.0,37.4345,37.443,37.3921,37.4006,48264.0
2018-11-21 15:30:00,44.06,44.06,44.01,44.05,65068.0,37.4006,37.4006,37.3581,37.3921,65068.0
2018-11-21 15:35:00,44.05,44.08,44.03,44.04,124032.0,37.3921,37.4176,37.3751,37.3836,124032.0
2018-11-21 15:40:00,44.02,44.05,43.99,44.02,103248.0,37.3666,37.3921,37.3412,37.3666,103248.0
2018-11-21 15:45:00,44.03,44.07,44.01,44.03,114976.0,37.3751,37.4091,37.3581,37.3751,114976.0
2018-11-21 15:50:00,44.04,44.12,44.04,44.1,155764.0,37.3836,37.4515,37.3836,37.4345,155764.0
2018-11-21 15:55:00,44.1,44.14,44.05,44.07,246428.0,37.4345,37.4685,37.3921,37.4091,246428.0
2018-11-23 09:30:00,44.05,44.09,43.96,43.99,126232.0,37.3921,37.426,37.3157,37.3412,126232.0
2018-11-23 09:35:00,43.97,44.02,43.89,43.96,64584.0,37.3242,37.3666,37.2563,37.3157,64584.0
2018-11-23 09:40:00,43.99,44.05,43.94,43.96,59432.0,37.3412,37.3921,37.2987,37.3157,59432.0
2018-11-23 09:45:00,43.95,44.04,43.92,43.99,34600.0,37.3072,37.3836,37.2817,37.3412,34600.0
2018-11-23 09:50:00,44.02,44.11,44.01,44.04,38452.0,37.3666,37.443,37.3581,37.3836,38452.0
2018-11-23 09:55:00,44.03,44.07,43.96,44.07,73364.0,37.3751,37.4091,37.3157,37.4091,73364.0
2018-11-23 10:00:00,44.06,44.07,43.85,43.85,46856.0,37.4006,37.4091,37.2223,37.2223,46856.0
2018-11-23 10:05:00,43.85,43.94,43.83,43.94,51016.0,37.2223,37.2987,37.2053,37.2987,51016.0
2018-11-23 10:10:00,43.94,44.04,43.93,44.03,43924.0,37.2987,37.3836,37.2902,37.3751,43924.0
2018-11-23 10:15:00,44.04,44.16,44.03,44.12,95680.0,37.3836,37.4855,37.3751,37.4515,95680.0
2018-11-23 10:20:00,44.13,44.13,44.09,44.13,52612.0,37.46,37.46,37.426,37.46,52612.0
2018-11-23 10:25:00,44.11,44.16,44.1,44.13,39972.0,37.443,37.4855,37.4345,37.46,39972.0
2018-11-23 10:30:00,44.12,44.15,44.1,44.13,43920.0,37.4515,37.477,37.4345,37.46,43920.0
2018-11-23 10:35:00,44.13,44.18,44.11,44.16,32204.0,37.46,37.5024,37.443,37.4855,32204.0
2018-11-23 10:40:00,44.16,44.22,44.15,44.22,51892.0,37.4855,37.5364,37.477,37.5364,51892.0
2018-11-23 10:45:00,44.23,44.29,44.23,44.29,40316.0,37.5449,37.5958,37.5449,37.5958,40316.0
2018-11-23 10:50:00,44.29,44.32,44.2,44.22,95648.0,37.5958,37.6213,37.5194,37.5364,95648.0
2018-11-23 10:55:00,44.21,44.27,44.21,44.24,29580.0,37.5279,37.5788,37.5279,37.5534,29580.0
2018-11-23 11:00:00,44.24,44.26,44.18,44.19,104332.0,37.5534,37.5704,37.5024,37.5109,104332.0
2018-11-23 11:05:00,44.18,44.19,44.14,44.15,62428.0,37.5024,37.5109,37.4685,37.477,62428.0
2018-11-23 11:10:00,44.16,44.27,44.16,44.27,52332.0,37.4855,37.5788,37.4855,37.5788,52332.0
2018-11-23 11:15:00,44.29,44.34,44.27,44.33,40204.0,37.5958,37.6383,37.5788,37.6298,40204.0
2018-11-23 11:20:00,44.33,44.43,44.32,44.43,48800.0,37.6298,37.7147,37.6213,37.7147,48800.0
2018-11-23 11:25:00,44.45,44.45,44.34,44.38,81524.0,37.7316,37.7316,37.6383,37.6722,81524.0
2018-11-23 11:30:00,44.38,44.4,44.35,44.35,39352.0,37.6722,37.6892,37.6468,37.6468,39352.0
2018-11-23 11:35:00,44.37,44.44,44.35,44.4,74984.0,37.6637,37.7231,37.6468,37.6892,74984.0
2018-11-23 11:40:00,44.38,44.39,44.32,44.32,30748.0,37.6722,37.6807,37.6213,37.6213,30748.0
2018-11-23 11:45:00,44.32,44.37,44.31,44.31,76596.0,37.6213,37.6637,37.6128,37.6128,76596.0
2018-11-23 11:50:00,44.28,44.29,44.24,44.25,38020.0,37.5873,37.5958,37.5534,37.5619,38020.0
2018-11-23 11:55:00,44.25,44.26,44.18,44.18,21792.0,37.5619,37.5704,37.5024,37.5024,21792.0
2018-11-23 12:00:00,44.17,44.21,44.16,44.18,37480.0,37.494,37.5279,37.4855,37.5024,37480.0
2018-11-23 12:05:00,44.18,44.32,44.17,44.23,96872.0,37.5024,37.6213,37.494,37.5449,96872.0
2018-11-23 12:10:00,44.21,44.23,44.17,44.18,35564.0,37.5279,37.5449,37.494,37.5024,35564.0
2018-11-23 12:15:00,44.16,44.2,44.16,44.2,61668.0,37.4855,37.5194,37.4855,37.5194,61668.0
2018-11-23 12:20:00,44.22,44.29,44.21,44.29,18800.0,37.5364,37.5958,37.5279,37.5958,18800.0
2018-11-23 12:25:00,44.29,44.34,44.23,44.34,42536.0,37.5958,37.6383,37.5449,37.6383,42536.0
2018-11-23 12:30:00,44.33,44.34,44.26,44.31,52024.0,37.6298,37.6383,37.5704,37.6128,52024.0
2018-11-23 12:35:00,44.3,44.34,44.29,44.3,73792.0,37.6043,37.6383,37.5958,37.6043,73792.0
2018-11-23 12:40:00,44.31,44.4,44.31,44.35,232280.0,37.6128,37.6892,37.6128,37.6468,232280.0
2018-11-23 12:45:00,44.35,44.43,44.35,44.43,80588.0,37.6468,37.7147,37.6468,37.7147,80588.0
2018-11-23 12:50:00,44.43,44.43,44.34,44.37,128780.0,37.7147,37.7147,37.6383,37.6637,128780.0
2018-11-23 12:55:00,44.36,44.38,44.28,44.32,251028.0,37.6552,37.6722,37.5873,37.6213,251028.0
2018-11-26 09:30:00,44.35,44.49,44.22,44.31,123536.0,37.6468,37.7656,37.5364,37.6128,123536.0
2018-11-26 09:35:00,44.33,44.4,44.3,44.38,45300.0,37.6298,37.6892,37.6043,37.6722,45300.0
2018-11-26 09:40:00,44.39,44.4,44.32,44.38,47060.0,37.6807,37.6892,37.6213,37.6722,47060.0
2018-11-26 09:45:00,44.4,44.4,44.22,44.26,65080.0,37.6892,37.6892,37.5364,37.5704,65080.0
2018-11-26 09:50:00,44.27,44.3,44.23,44.25,33300.0,37.5788,37.6043,37.5449,37.5619,33300.0
2018-11-26 09:55:00,44.25,44.32,44.25,44.29,50800.0,37.5619,37.6213,37.5619,37.5958,50800.0
2018-11-26 10:00:00,44.29,44.3,44.16,44.19,84880.0,37.5958,37.6043,37.4855,37.5109,84880.0
2018-11-26 10:05:00,44.18,44.19,44.13,44.13,49220.0,37.5024,37.5109,37.46,37.46,49220.0
2018-11-26 10:10:00,44.12,44.12,44.01,44.03,40492.0,37.4515,37.4515,37.3581,37.3751,40492.0
2018-11-26 10:15:00,44.03,44.05,44.01,44.02,40892.0,37.3751,37.3921,37.3581,37.3666,40892.0
2018-11-26 10:20:00,44.03,44.1,44.02,44.08,33628.0,37.3751,37.4345,37.3666,37.4176,33628.0
2018-11-26 10:25:00,44.08,44.15,44.07,44.12,37852.0,37.4176,37.477,37.4091,37.4515,37852.0
2018-11-26 10:30:00,44.13,44.13,44.08,44.08,40692.0,37.46,37.46,37.4176,37.4176,40692.0
2018-11-26 10:35:00,44.09,44.15,44.08,44.08,26648.0,37.426,37.477,37.4176,37.4176,26648.0
2018-11-26 10:40:00,44.07,44.08,43.92,43.96,75236.0,37.4091,37.4176,37.2817,37.3157,75236.0
2018-11-26 10:45:00,43.95,44.04,43.95,44.02,31656.0,37.3072,37.3836,37.3072,37.3666,31656.0
2018-11-26 10:50:00,44.05,44.06,44.01,44.04,37204.0,37.3921,37.4006,37.3581,37.3836,37204.0
2018-11-26 10:55:00,44.02,44.04,43.97,43.99,26004.0,37.3666,37.3836,37.3242,37.3412,26004.0
2018-11-26 11:00:00,43.97,44.04,43.95,43.96,30240.0,37.3242,37.3836,37.3072,37.3157,30240.0
2018-11-26 11:05:00,43.95,44.03,43.94,44.02,31160.0,37.3072,37.3751,37.2987,37.3666,31160.0
2018-11-26 11:10:00,44.02,44.03,43.98,43.99,36460.0,37.3666,37.3751,37.3327,37.3412,36460.0
2018-11-26 11:15:00,43.98,44.06,43.98,44.06,26460.0,37.3327,37.4006,37.3327,37.4006,26460.0
2018-11-26 11:20:00,44.06,44.11,44.06,44.1,19484.0,37.4006,37.443,37.4006,37.4345,19484.0
2018-11-26 11:25:00,44.1,44.1,44.06,44.08,27508.0,37.4345,37.4345,37.4006,37.4176,27508.0
2018-11-26 11:30:00,44.07,44.11,44.05,44.11,24552.0,37.4091,37.443,37.3921,37.443,24552.0
2018-11-26 11:35:00,44.11,44.13,44.05,44.07,22416.0,37.443,37.46,37.3921,37.4091,22416.0
2018-11-26 11:40:00,44.08,44.08,44.04,44.05,25488.0,37.4176,37.4176,37.3836,37.3921,25488.0
2018-11-26 11:45:00,44.06,44.08,44.05,44.07,26572.0,37.4006,37.4176,37.3921,37.4091,26572.0
2018-11-26 11:50:00,44.08,44.1,44.07,44.08,23980.0,37.4176,37.4345,37.4091,37.4176,23980.0
2018-11-26 11:55:00,44.09,44.11,44.08,44.1,18392.0,37.426,37.443,37.4176,37.4345,18392.0
2018-11-26 12:00:00,44.1,44.15,44.09,44.13,24204.0,37.4345,37.477,37.426,37.46,24204.0
2018-11-26 12:05:00,44.15,44.15,44.1,44.12,26652.0,37.477,37.477,37.4345,37.4515,26652.0
2018-11-26 12:10:00,44.13,44.15,44.09,44.11,40832.0,37.46,37.477,37.426,37.443,40832.0
2018-11-26 12:15:00,44.12,44.13,44.09,44.09,87740.0,37.4515,37.46,37.426,37.426,87740.0
2018-11-26 12:20:00,44.09,44.11,44.06,44.09,38520.0,37.426,37.443,37.4006,37.426,38520.0
2018-11-26 12:25:00,44.09,44.17,44.09,44.17,44856.0,37.426,37.494,37.426,37.494,44856.0
2018-11-26 12:30:00,44.16,44.2,44.16,44.19,41848.0,37.4855,37.5194,37.4855,37.5109,41848.0
2018-11-26 12:35:00,44.18,44.19,44.11,44.12,44412.0,37.5024,37.5109,37.443,37.4515,44412.0
2018-11-26 12:40:00,44.12,44.14,44.11,44.12,42212.0,37.4515,37.4685,37.443,37.4515,42212.0
2018-11-26 12:45:00,44.13,44.14,44.11,44.11,37520.0,37.46,37.4685,37.443,37.443,37520.0
2018-11-26 12:50:00,44.11,44.13,44.1,44.13,19044.0,37.443,37.46,37.4345,37.46,19044.0
2018-11-26 12:55:00,44.13,44.15,44.12,44.13,18508.0,37.46,37.477,37.4515,37.46,18508.0
2018-11-26 13:00:00,44.13,44.13,44.1,44.1,22164.0,37.46,37.46,37.4345,37.4345,22164.0
2018-11-26 13:05:00,44.11,44.15,44.11,44.14,28564.0,37.443,37.477,37.443,37.4685,28564.0
2018-11-26 13:10:00,44.14,44.22,44.13,44.2,43124.0,37.4685,37.5364,37.46,37.5194,43124.0
2018-11-26 13:15:00,44.19,44.19,44.16,44.16,20200.0,37.5109,37.5109,37.4855,37.4855,20200.0
2018-11-26 13:20:00,44.16,44.19,44.16,44.18,19288.0,37.4855,37.5109,37.4855,37.5024,19288.0
2018-11-26 13:25:00,44.17,44.24,44.16,44.22,24220.0,37.494,37.5534,37.4855,37.5364,24220.0
2018-11-26 13:30:00,44.22,44.23,44.19,44.2,24252.0,37.5364,37.5449,37.5109,37.5194,24252.0
2018-11-26 13:35:00,44.21,44.22,44.18,44.19,13804.0,37.5279,37.5364,37.5024,37.5109,13804.0
2018-11-26 13:40:00,44.18,44.2,44.17,44.19,49680.0,37.5024,37.5194,37.494,37.5109,49680.0
2018-11-26 13:45:00,44.19,44.2,44.16,44.17,71844.0,37.5109,37.5194,37.4855,37.494,71844.0
2018-11-26 13:50:00,44.17,44.19,44.13,44.15,122204.0,37.494,37.5109,37.46,37.477,122204.0
2018-11-26 13:55:00,44.15,44.16,44.13,44.13,80472.0,37.477,37.4855,37.46,37.46,80472.0
2018-11-26 14:00:00,44.13,44.17,44.12,44.13,124352.0,37.46,37.494,37.4515,37.46,124352.0
2018-11-26 14:05:00,44.13,44.16,44.13,44.14,107312.0,37.46,37.4855,37.46,37.4685,107312.0
2018-11-26 14:10:00,44.13,44.15,44.12,44.13,69256.0,37.46,37.477,37.4515,37.46,69256.0
2018-11-26 14:15:00,44.13,44.18,44.11,44.18,65892.0,37.46,37.5024,37.443,37.5024,65892.0
2018-11-26 14:20:00,44.18,44.26,44.18,44.24,48780.0,37.5024,37.5704,37.5024,37.5534,48780.0
2018-11-26 14:25:00,44.22,44.24,44.21,44.23,28228.0,37.5364,37.5534,37.5279,37.5449,28228.0
2018-11-26 14:30:00,44.22,44.26,44.21,44.26,26348.0,37.5364,37.5704,37.5279,37.5704,26348.0
2018-11-26 14:35:00,44.26,44.26,44.23,44.24,24928.0,37.5704,37.5704,37.5449,37.5534,24928.0
2018-11-26 14:40:00,44.24,44.24,44.2,44.22,34096.0,37.5534,37.5534,37.5194,37.5364,34096.0
2018-11-26 14:45:00,44.24,44.24,44.22,44.23,49456.0,37.5534,37.5534,37.5364,37.5449,49456.0
2018-11-26 14:50:00,44.23,44.27,44.23,44.27,35168.0,37.5449,37.5788,37.5449,37.5788,35168.0
2018-11-26 14:55:00,44.27,44.29,44.24,44.25,131528.0,37.5788,37.5958,37.5534,37.5619,131528.0
2018-11-26 15:00:00,44.26,44.28,44.23,44.25,115888.0,37.5704,37.5873,37.5449,37.5619,115888.0
2018-11-26 15:05:00,44.25,44.32,44.23,44.3,128372.0,37.5619,37.6213,37.5449,37.6043,128372.0
2018-11-26 15:10:00,44.3,44.35,44.29,44.3,45644.0,37.6043,37.6468,37.5958,37.6043,45644.0
2018-11-26 15:15:00,44.29,44.33,44.29,44.31,22888.0,37.5958,37.6298,37.5958,37.6128,22888.0
2018-11-26 15:20:00,44.32,44.33,44.3,44.31,41508.0,37.6213,37.6298,37.6043,37.6128,41508.0
2018-11-26 15:25:00,44.32,44.33,44.29,44.32,63740.0,37.6213,37.6298,37.5958,37.6213,63740.0
2018-11-26 15:30:00,44.32,44.34,44.31,44.33,59280.0,37.6213,37.6383,37.6128,37.6298,59280.0
2018-11-26 15:35:00,44.33,44.35,44.27,44.29,149760.0,37.6298,37.6468,37.5788,37.5958,149760.0
2018-11-26 15:40:00,44.29,44.32,44.28,44.3,59116.0,37.5958,37.6213,37.5873,37.6043,59116.0
2018-11-26 15:45:00,44.3,44.31,44.27,44.28,156064.0,37.6043,37.6128,37.5788,37.5873,156064.0
2018-11-26 15:50:00,44.27,44.31,44.25,44.25,130764.0,37.5788,37.6128,37.5619,37.5619,130764.0
2018-11-26 15:55:00,44.26,44.29,44.25,44.26,316772.0,37.5704,37.5958,37.5619,37.5704,316772.0
2018-11-27 09:30:00,44.39,44.55,44.2,44.21,167364.0,37.6807,37.8165,37.5194,37.5279,167364.0
2018-11-27 09:35:00,44.21,44.22,44.05,44.18,54116.0,37.5279,37.5364,37.3921,37.5024,54116.0
2018-11-27 09:40:00,44.16,44.24,44.07,44.1,108464.0,37.4855,37.5534,37.4091,37.4345,108464.0
2018-11-27 09:45:00,44.1,44.23,44.07,44.19,73544.0,37.4345,37.5449,37.4091,37.5109,73544.0
2018-11-27 09:50:00,44.18,44.27,44.15,44.21,78668.0,37.5024,37.5788,37.477,37.5279,78668.0
2018-11-27 09:55:00,44.22,44.29,44.15,44.27,51136.0,37.5364,37.5958,37.477,37.5788,51136.0
2018-11-27 10:00:00,44.29,44.29,44.16,44.19,34024.0,37.5958,37.5958,37.4855,37.5109,34024.0
2018-11-27 10:05:00,44.18,44.23,44.16,44.2,62736.0,37.5024,37.5449,37.4855,37.5194,62736.0
2018-11-27 10:10:00,44.21,44.28,44.21,44.26,75844.0,37.5279,37.5873,37.5279,37.5704,75844.0
2018-11-27 10:15:00,44.26,44.3,44.22,44.29,82888.0,37.5704,37.6043,37.5364,37.5958,82888.0
2018-11-27 10:20:00,44.28,44.33,44.26,44.28,66164.0,37.5873,37.6298,37.5704,37.5873,66164.0
2018-11-27 10:25:00,44.27,44.3,44.25,44.29,35756.0,37.5788,37.6043,37.5619,37.5958,35756.0
2018-11-27 10:30:00,44.29,44.29,44.24,44.25,78400.0,37.5958,37.5958,37.5534,37.5619,78400.0
2018-11-27 10:35:00,44.25,44.3,44.25,44.29,37412.0,37.5619,37.6043,37.5619,37.5958,37412.0
2018-11-27 10:40:00,44.29,44.33,44.27,44.31,61276.0,37.5958,37.6298,37.5788,37.6128,61276.0
2018-11-27 10:45:00,44.3,44.38,44.27,44.38,48864.0,37.6043,37.6722,37.5788,37.6722,48864.0
2018-11-27 10:50:00,44.38,44.4,44.36,44.39,52940.0,37.6722,37.6892,37.6552,37.6807,52940.0
2018-11-27 10:55:00,44.39,44.43,44.33,44.33,44232.0,37.6807,37.7147,37.6298,37.6298,44232.0
2018-11-27 11:00:00,44.32,44.33,44.3,44.33,52396.0,37.6213,37.6298,37.6043,37.6298,52396.0
2018-11-27 11:05:00,44.31,44.34,44.29,44.33,19960.0,37.6128,37.6383,37.5958,37.6298,19960.0
2018-11-27 11:10:00,44.33,44.35,44.3,44.34,47424.0,37.6298,37.6468,37.6043,37.6383,47424.0
2018-11-27 11:15:00,44.34,44.35,44.29,44.29,26044.0,37.6383,37.6468,37.5958,37.5958,26044.0
2018-11-27 11:20:00,44.29,44.34,44.27,44.33,69236.0,37.5958,37.6383,37.5788,37.6298,69236.0
2018-11-27 11:25:00,44.34,44.34,44.3,44.3,52292.0,37.6383,37.6383,37.6043,37.6043,52292.0
2018-11-27 11:30:00,44.31,44.35,44.3,44.34,73556.0,37.6128,37.6468,37.6043,37.6383,73556.0
2018-11-27 11:35:00,44.35,44.35,44.3,44.3,119444.0,37.6468,37.6468,37.6043,37.6043,119444.0
2018-11-27 11:40:00,44.3,44.3,44.26,44.26,155104.0,37.6043,37.6043,37.5704,37.5704,155104.0
2018-11-27 11:45:00,44.27,44.32,44.26,44.32,312860.0,37.5788,37.6213,37.5704,37.6213,312860.0
2018-11-27 11:50:00,44.32,44.39,44.32,44.35,117820.0,37.6213,37.6807,37.6213,37.6468,117820.0
2018-11-27 11:55:00,44.35,44.4,44.35,44.36,33692.0,37.6468,37.6892,37.6468,37.6552,33692.0
2018-11-27 12:00:00,44.36,44.38,44.35,44.35,27600.0,37.6552,37.6722,37.6468,37.6468,27600.0
2018-11-27 12:05:00,44.36,44.38,44.35,44.35,16000.0,37.6552,37.6722,37.6468,37.6468,16000.0
2018-11-27 12:10:00,44.36,44.4,44.35,44.38,23440.0,37.6552,37.6892,37.6468,37.6722,23440.0
2018-11-27 12:15:00,44.37,44.38,44.35,44.38,33624.0,37.6637,37.6722,37.6468,37.6722,33624.0
2018-11-27 12:20:00,44.38,44.38,44.36,44.37,14696.0,37.6722,37.6722,37.6552,37.6637,14696.0
2018-11-27 12:25:00,44.37,44.38,44.35,44.37,433828.0,37.6637,37.6722,37.6468,37.6637,433828.0
2018-11-27 12:30:00,44.37,44.39,44.35,44.35,40808.0,37.6637,37.6807,37.6468,37.6468,40808.0
2018-11-27 12:35:00,44.36,44.39,44.35,44.39,41328.0,37.6552,37.6807,37.6468,37.6807,41328.0
2018-11-27 12:40:00,44.4,44.43,44.38,44.4,100836.0,37.6892,37.7147,37.6722,37.6892,100836.0
2018-11-27 12:45:00,44.4,44.43,44.39,44.39,85084.0,37.6892,37.7147,37.6807,37.6807,85084.0
2018-11-27 12:50:00,44.4,44.42,44.4,44.41,134848.0,37.6892,37.7062,37.6892,37.6977,134848.0
2018-11-27 12:55:00,44.41,44.45,44.4,44.41,93628.0,37.6977,37.7316,37.6892,37.6977,93628.0
2018-11-27 13:00:00,44.42,44.43,44.4,44.4,109212.0,37.7062,37.7147,37.6892,37.6892,109212.0
2018-11-27 13:05:00,44.4,44.41,44.37,44.37,85360.0,37.6892,37.6977,37.6637,37.6637,85360.0
2018-11-27 13:10:00,44.38,44.38,44.36,44.38,23024.0,37.6722,37.6722,37.6552,37.6722,23024.0
2018-11-27 13:15:00,44.38,44.43,44.33,44.37,125868.0,37.6722,37.7147,37.6298,37.6637,125868.0
2018-11-27 13:20:00,44.38,44.38,44.34,44.34,48208.0,37.6722,37.6722,37.6383,37.6383,48208.0
2018-11-27 13:25:00,44.35,44.38,44.32,44.36,82252.0,37.6468,37.6722,37.6213,37.6552,82252.0
2018-11-27 13:30:00,44.36,44.38,44.35,44.37,104412.0,37.6552,37.6722,37.6468,37.6637,104412.0
2018-11-27 13:35:00,44.38,44.45,44.38,44.42,82616.0,37.6722,37.7316,37.6722,37.7062,82616.0
2018-11-27 13:40:00,44.41,44.44,44.41,44.43,60772.0,37.6977,37.7231,37.6977,37.7147,60772.0
2018-11-27 13:45:00,44.43,44.45,44.42,44.43,118848.0,37.7147,37.7316,37.7062,37.7147,118848.0
2018-11-27 13:50:00,44.42,44.46,44.42,44.42,39720.0,37.7062,37.7401,37.7062,37.7062,39720.0
2018-11-27 13:55:00,44.42,44.43,44.38,44.42,85160.0,37.7062,37.7147,37.6722,37.7062,85160.0
2018-11-27 14:00:00,44.42,44.42,44.36,44.36,64584.0,37.7062,37.7062,37.6552,37.6552,64584.0
2018-11-27 14:05:00,44.36,44.37,44.31,44.36,57312.0,37.6552,37.6637,37.6128,37.6552,57312.0
2018-11-27 14:10:00,44.36,44.38,44.34,44.34,56612.0,37.6552,37.6722,37.6383,37.6383,56612.0
2018-11-27 14:15:00,44.35,44.36,44.33,44.35,67364.0,37.6468,37.6552,37.6298,37.6468,67364.0
2018-11-27 14:20:00,44.36,44.38,44.34,44.37,88996.0,37.6552,37.6722,37.6383,37.6637,88996.0
2018-11-27 14:25:00,44.37,44.39,44.36,44.37,61664.0,37.6637,37.6807,37.6552,37.6637,61664.0
2018-11-27 14:30:00,44.36,44.37,44.34,44.35,44308.0,37.6552,37.6637,37.6383,37.6468,44308.0
2018-11-27 14:35:00,44.35,44.36,44.33,44.33,52284.0,37.6468,37.6552,37.6298,37.6298,52284.0
2018-11-27 14:40:00,44.33,44.37,44.33,44.34,58644.0,37.6298,37.6637,37.6298,37.6383,58644.0
2018-11-27 14:45:00,44.34,44.37,44.31,44.31,101696.0,37.6383,37.6637,37.6128,37.6128,101696.0
2018-11-27 14:50:00,44.32,44.36,44.31,44.31,114608.0,37.6213,37.6552,37.6128,37.6128,114608.0
2018-11-27 14:55:00,44.31,44.33,44.27,44.33,59660.0,37.6128,37.6298,37.5788,37.6298,59660.0
2018-11-27 15:00:00,44.33,44.34,44.31,44.33,92168.0,37.6298,37.6383,37.6128,37.6298,92168.0
2018-11-27 15:05:00,44.33,44.35,44.32,44.35,84600.0,37.6298,37.6468,37.6213,37.6468,84600.0
2018-11-27 15:10:00,44.35,44.4,44.35,44.39,51328.0,37.6468,37.6892,37.6468,37.6807,51328.0
2018-11-27 15:15:00,44.4,44.42,44.38,44.38,107572.0,37.6892,37.7062,37.6722,37.6722,107572.0
2018-11-27 15:20:00,44.39,44.4,44.35,44.36,124016.0,37.6807,37.6892,37.6468,37.6552,124016.0
2018-11-27 15:25:00,44.36,44.44,44.36,44.43,109176.0,37.6552,37.7231,37.6552,37.7147,109176.0
2018-11-27 15:30:00,44.44,44.45,44.41,44.44,66400.0,37.7231,37.7316,37.6977,37.7231,66400.0
2018-11-27 15:35:00,44.45,44.45,44.41,44.43,77960.0,37.7316,37.7316,37.6977,37.7147,77960.0
2018-11-27 15:40:00,44.42,44.43,44.41,44.42,64676.0,37.7062,37.7147,37.6977,37.7062,64676.0
2018-11-27 15:45:00,44.41,44.48,44.39,44.46,169936.0,37.6977,37.7571,37.6807,37.7401,169936.0
2018-11-27 15:50:00,44.46,44.49,44.44,44.48,177580.0,37.7401,37.7656,37.7231,37.7571,177580.0
2018-11-27 15:55:00,44.48,44.54,44.46,44.5,443708.0,37.7571,37.808,37.7401,37.7741,443708.0
2018-11-28 09:30:00,44.64,44.71,44.49,44.5,137792.0,37.8929,37.9523,37.7656,37.7741,137792.0
2018-11-28 09:35:00,44.46,44.51,44.38,44.38,46936.0,37.7401,37.7826,37.6722,37.6722,46936.0
2018-11-28 09:40:00,44.41,44.45,44.35,44.41,17740.0,37.6977,37.7316,37.6468,37.6977,17740.0
2018-11-28 09:45:00,44.43,44.51,44.4,44.43,28000.0,37.7147,37.7826,37.6892,37.7147,28000.0
2018-11-28 09:50:00,44.42,44.49,44.39,44.45,71984.0,37.7062,37.7656,37.6807,37.7316,71984.0
2018-11-28 09:55:00,44.45,44.48,44.34,44.34,72584.0,37.7316,37.7571,37.6383,37.6383,72584.0
2018-11-28 10:00:00,44.34,44.37,44.3,44.31,42164.0,37.6383,37.6637,37.6043,37.6128,42164.0
2018-11-28 10:05:00,44.32,44.43,44.32,44.4,83028.0,37.6213,37.7147,37.6213,37.6892,83028.0
2018-11-28 10:10:00,44.41,44.43,44.35,44.41,62392.0,37.6977,37.7147,37.6468,37.6977,62392.0
2018-11-28 10:15:00,44.41,44.46,44.38,44.43,50872.0,37.6977,37.7401,37.6722,37.7147,50872.0
2018-11-28 10:20:00,44.43,44.51,44.43,44.48,33148.0,37.7147,37.7826,37.7147,37.7571,33148.0
2018-11-28 10:25:00,44.46,44.52,44.46,44.49,23280.0,37.7401,37.7911,37.7401,37.7656,23280.0
2018-11-28 10:30:00,44.47,44.5,44.43,44.46,52008.0,37.7486,37.7741,37.7147,37.7401,52008.0
2018-11-28 10:35:00,44.47,44.57,44.46,44.57,31256.0,37.7486,37.8335,37.7401,37.8335,31256.0
2018-11-28 10:40:00,44.57,44.63,44.56,44.63,30312.0,37.8335,37.8844,37.825,37.8844,30312.0
2018-11-28 10:45:00,44.65,44.66,44.56,44.56,112096.0,37.9014,37.9099,37.825,37.825,112096.0
2018-11-28 10:50:00,44.57,44.58,44.52,44.53,38968.0,37.8335,37.842,37.7911,37.7995,38968.0
2018-11-28 10:55:00,44.53,44.55,44.5,44.54,23204.0,37.7995,37.8165,37.7741,37.808,23204.0
2018-11-28 11:00:00,44.55,44.62,44.55,44.62,25576.0,37.8165,37.8759,37.8165,37.8759,25576.0
2018-11-28 11:05:00,44.64,44.66,44.59,44.59,49272.0,37.8929,37.9099,37.8505,37.8505,49272.0
2018-11-28 11:10:00,44.59,44.59,44.5,44.5,55460.0,37.8505,37.8505,37.7741,37.7741,55460.0
2018-11-28 11:15:00,44.5,44.52,44.49,44.51,54344.0,37.7741,37.7911,37.7656,37.7826,54344.0
2018-11-28 11:20:00,44.51,44.64,44.5,44.57,77600.0,37.7826,37.8929,37.7741,37.8335,77600.0
2018-11-28 11:25:00,44.56,44.57,44.51,44.54,31456.0,37.825,37.8335,37.7826,37.808,31456.0
2018-11-28 11:30:00,44.54,44.57,44.51,44.55,19244.0,37.808,37.8335,37.7826,37.8165,19244.0
2018-11-28 11:35:00,44.55,44.6,44.52,44.54,34416.0,37.8165,37.859,37.7911,37.808,34416.0
2018-11-28 11:40:00,44.54,44.54,44.48,44.48,31520.0,37.808,37.808,37.7571,37.7571,31520.0
2018-11-28 11:45:00,44.48,44.56,44.48,44.56,23932.0,37.7571,37.825,37.7571,37.825,23932.0
2018-11-28 11:50:00,44.57,44.61,44.57,44.59,39864.0,37.8335,37.8675,37.8335,37.8505,39864.0
2018-11-28 11:55:00,44.6,44.62,44.58,44.58,52796.0,37.859,37.8759,37.842,37.842,52796.0
2018-11-28 12:00:00,44.58,44.78,44.58,44.75,120676.0,37.842,38.0118,37.842,37.9863,120676.0
2018-11-28 12:05:00,44.75,44.8,44.74,44.78,83196.0,37.9863,38.0287,37.9778,38.0118,83196.0
2018-11-28 12:10:00,44.8,44.81,44.7,44.72,70780.0,38.0287,38.0372,37.9439,37.9608,70780.0
2018-11-28 12:15:00,44.74,44.75,44.69,44.72,38168.0,37.9778,37.9863,37.9354,37.9608,38168.0
2018-11-28 12:20:00,44.72,44.77,44.68,44.68,120644.0,37.9608,38.0033,37.9269,37.9269,120644.0
2018-11-28 12:25:00,44.67,44.67,44.6,44.63,45340.0,37.9184,37.9184,37.859,37.8844,45340.0
2018-11-28 12:30:00,44.64,44.64,44.56,44.6,40188.0,37.8929,37.8929,37.825,37.859,40188.0
2018-11-28 12:35:00,44.59,44.6,44.52,44.56,24860.0,37.8505,37.859,37.7911,37.825,24860.0
2018-11-28 12:40:00,44.57,44.6,44.55,44.6,26252.0,37.8335,37.859,37.8165,37.859,26252.0
2018-11-28 12:45:00,44.6,44.65,44.6,44.62,48276.0,37.859,37.9014,37.859,37.8759,48276.0
2018-11-28 12:50:00,44.61,44.65,44.59,44.64,21568.0,37.8675,37.9014,37.8505,37.8929,21568.0
2018-11-28 12:55:00,44.64,44.7,44.64,44.67,34468.0,37.8929,37.9439,37.8929,37.9184,34468.0
2018-11-28 13:00:00,44.67,44.71,44.65,44.71,43388.0,37.9184,37.9523,37.9014,37.9523,43388.0
2018-11-28 13:05:00,44.71,44.72,44.66,44.68,39532.0,37.9523,37.9608,37.9099,37.9269,39532.0
2018-11-28 13:10:00,44.67,44.68,44.63,44.67,33580.0,37.9184,37.9269,37.8844,37.9184,33580.0
2018-11-28 13:15:00,44.65,44.67,44.64,44.65,28868.0,37.9014,37.9184,37.8929,37.9014,28868.0
2018-11-28 13:20:00,44.66,44.66,44.61,44.62,33124.0,37.9099,37.9099,37.8675,37.8759,33124.0
2018-11-28 13:25:00,44.62,44.63,44.59,44.59,26640.0,37.8759,37.8844,37.8505,37.8505,26640.0
2018-11-28 13:30:00,44.59,44.63,44.59,44.6,33000.0,37.8505,37.8844,37.8505,37.859,33000.0
2018-11-28 13:35:00,44.6,44.64,44.59,44.64,36312.0,37.859,37.8929,37.8505,37.8929,36312.0
2018-11-28 13:40:00,44.65,44.67,44.62,44.62,37548.0,37.9014,37.9184,37.8759,37.8759,37548.0
2018-11-28 13:45:00,44.63,44.64,44.61,44.64,25172.0,37.8844,37.8929,37.8675,37.8929,25172.0
2018-11-28 13:50:00,44.63,44.63,44.6,44.6,22380.0,37.8844,37.8844,37.859,37.859,22380.0
2018-11-28 13:55:00,44.61,44.61,44.57,44.58,34200.0,37.8675,37.8675,37.8335,37.842,34200.0
2018-11-28 14:00:00,44.58,44.58,44.52,44.56,31724.0,37.842,37.842,37.7911,37.825,31724.0
2018-11-28 14:05:00,44.57,44.62,44.56,44.62,42276.0,37.8335,37.8759,37.825,37.8759,42276.0
2018-11-28 14:10:00,44.62,44.69,44.62,44.66,97620.0,37.8759,37.9354,37.8759,37.9099,97620.0
2018-11-28 14:15:00,44.66,44.66,44.61,44.61,72192.0,37.9099,37.9099,37.8675,37.8675,72192.0
2018-11-28 14:20:00,44.61,44.61,44.59,44.61,24060.0,37.8675,37.8675,37.8505,37.8675,24060.0
2018-11-28 14:25:00,44.6,44.65,44.6,44.64,74964.0,37.859,37.9014,37.859,37.8929,74964.0
2018-11-28 14:30:00,44.63,44.63,44.59,44.6,53380.0,37.8844,37.8844,37.8505,37.859,53380.0
2018-11-28 14:35:00,44.61,44.63,44.6,44.63,47200.0,37.8675,37.8844,37.859,37.8844,47200.0
2018-11-28 14:40:00,44.64,44.68,44.62,44.66,31596.0,37.8929,37.9269,37.8759,37.9099,31596.0
2018-11-28 14:45:00,44.67,44.69,44.66,44.67,37840.0,37.9184,37.9354,37.9099,37.9184,37840.0
2018-11-28 14:50:00,44.67,44.67,44.63,44.63,31556.0,37.9184,37.9184,37.8844,37.8844,31556.0
2018-11-28 14:55:00,44.63,44.63,44.58,44.58,24528.0,37.8844,37.8844,37.842,37.842,24528.0
2018-11-28 15:00:00,44.59,44.6,44.57,44.57,49492.0,37.8505,37.859,37.8335,37.8335,49492.0
2018-11-28 15:05:00,44.56,44.59,44.56,44.56,30376.0,37.825,37.8505,37.825,37.825,30376.0
2018-11-28 15:10:00,44.56,44.6,44.56,44.6,51336.0,37.825,37.859,37.825,37.859,51336.0
2018-11-28 15:15:00,44.6,44.62,44.58,44.59,40188.0,37.859,37.8759,37.842,37.8505,40188.0
2018-11-28 15:20:00,44.59,44.6,44.56,44.56,45308.0,37.8505,37.859,37.825,37.825,45308.0
2018-11-28 15:25:00,44.57,44.59,44.55,44.59,59364.0,37.8335,37.8505,37.8165,37.8505,59364.0
2018-11-28 15:30:00,44.58,44.63,44.55,44.61,110424.0,37.842,37.8844,37.8165,37.8675,110424.0
2018-11-28 15:35:00,44.61,44.62,44.59,44.6,148784.0,37.8675,37.8759,37.8505,37.859,148784.0
2018-11-28 15:40:00,44.6,44.61,44.58,44.6,150288.0,37.859,37.8675,37.842,37.859,150288.0
2018-11-28 15:45:00,44.6,44.62,44.58,44.61,192764.0,37.859,37.8759,37.842,37.8675,192764.0
2018-11-28 15:50:00,44.61,44.62,44.57,44.58,191456.0,37.8675,37.8759,37.8335,37.842,191456.0
2018-11-28 15:55:00,44.58,44.59,44.49,44.51,640204.0,37.842,37.8505,37.7656,37.7826,640204.0
2018-11-29 09:30:00,44.27,44.34,44.05,44.09,152700.0,37.8143,37.8741,37.6264,37.6606,152700.0
2018-11-29 09:35:00,44.09,44.24,44.06,44.08,76668.0,37.6606,37.7887,37.635,37.6521,76668.0
2018-11-29 09:40:00,44.05,44.1,43.89,43.9,65524.0,37.6264,37.6691,37.4898,37.4983,65524.0
2018-11-29 09:45:00,43.88,43.92,43.84,43.88,55084.0,37.4812,37.5154,37.4471,37.4812,55084.0
2018-11-29 09:50:00,43.87,43.87,43.78,43.83,94608.0,37.4727,37.4727,37.3958,37.4385,94608.0
2018-11-29 09:55:00,43.83,43.89,43.78,43.78,55832.0,37.4385,37.4898,37.3958,37.3958,55832.0
2018-11-29 10:00:00,43.77,43.83,43.72,43.82,198776.0,37.3873,37.4385,37.3446,37.43,198776.0
2018-11-29 10:05:00,43.82,43.96,43.79,43.93,232404.0,37.43,37.5496,37.4043,37.5239,232404.0
2018-11-29 10:10:00,43.93,43.98,43.91,43.96,94876.0,37.5239,37.5666,37.5068,37.5496,94876.0
2018-11-29 10:15:00,43.97,44.06,43.97,44.06,53164.0,37.5581,37.635,37.5581,37.635,53164.0
2018-11-29 10:20:00,44.06,44.08,44.02,44.05,158376.0,37.635,37.6521,37.6008,37.6264,158376.0
2018-11-29 10:25:00,44.06,44.06,44.02,44.05,43704.0,37.635,37.635,37.6008,37.6264,43704.0
2018-11-29 10:30:00,44.06,44.13,44.06,44.13,37020.0,37.635,37.6948,37.635,37.6948,37020.0
2018-11-29 10:35:00,44.13,44.13,44.02,44.02,38000.0,37.6948,37.6948,37.6008,37.6008,38000.0
2018-11-29 10:40:00,44.03,44.09,44.03,44.09,42824.0,37.6093,37.6606,37.6093,37.6606,42824.0
2018-11-29 10:45:00,44.09,44.21,44.07,44.2,48360.0,37.6606,37.7631,37.6435,37.7546,48360.0
2018-11-29 10:50:00,44.19,44.27,44.19,44.22,45176.0,37.746,37.8143,37.746,37.7716,45176.0
2018-11-29 10:55:00,44.24,44.25,44.17,44.18,41788.0,37.7887,37.7973,37.7289,37.7375,41788.0
2018-11-29 11:00:00,44.18,44.19,44.1,44.1,74908.0,37.7375,37.746,37.6691,37.6691,74908.0
2018-11-29 11:05:00,44.12,44.15,44.11,44.13,58132.0,37.6862,37.7118,37.6777,37.6948,58132.0
2018-11-29 11:10:00,44.14,44.15,44.02,44.03,64556.0,37.7033,37.7118,37.6008,37.6093,64556.0
2018-11-29 11:15:00,44.02,44.05,44.01,44.04,72212.0,37.6008,37.6264,37.5923,37.6179,72212.0
2018-11-29 11:20:00,44.04,44.17,44.04,44.16,24760.0,37.6179,37.7289,37.6179,37.7204,24760.0
2018-11-29 11:25:00,44.16,44.22,44.16,44.21,62236.0,37.7204,37.7716,37.7204,37.7631,62236.0
2018-11-29 11:30:00,44.21,44.25,44.15,44.15,87984.0,37.7631,37.7973,37.7118,37.7118,87984.0
2018-11-29 11:35:00,44.14,44.14,44.09,44.14,29828.0,37.7033,37.7033,37.6606,37.7033,29828.0
2018-11-29 11:40:00,44.15,44.16,44.14,44.16,17180.0,37.7118,37.7204,37.7033,37.7204,17180.0
2018-11-29 11:45:00,44.16,44.18,44.13,44.15,34900.0,37.7204,37.7375,37.6948,37.7118,34900.0
2018-11-29 11:50:00,44.15,44.17,44.11,44.17,44112.0,37.7118,37.7289,37.6777,37.7289,44112.0
2018-11-29 11:55:00,44.18,44.24,44.15,44.24,26648.0,37.7375,37.7887,37.7118,37.7887,26648.0
2018-11-29 12:00:00,44.25,44.32,44.25,44.29,63084.0,37.7973,37.8571,37.7973,37.8314,63084.0
2018-11-29 12:05:00,44.28,44.31,44.28,44.3,28708.0,37.8229,37.8485,37.8229,37.84,28708.0
2018-11-29 12:10:00,44.29,44.29,44.27,44.27,41228.0,37.8314,37.8314,37.8143,37.8143,41228.0
2018-11-29 12:15:00,44.27,44.28,44.26,44.27,36524.0,37.8143,37.8229,37.8058,37.8143,36524.0
2018-11-29 12:20:00,44.26,44.29,44.25,44.28,28196.0,37.8058,37.8314,37.7973,37.8229,28196.0
2018-11-29 12:25:00,44.29,44.31,44.28,44.31,32292.0,37.8314,37.8485,37.8229,37.8485,32292.0
2018-11-29 12:30:00,44.31,44.32,44.28,44.29,37200.0,37.8485,37.8571,37.8229,37.8314,37200.0
2018-11-29 12:35:00,44.3,44.3,44.26,44.27,29792.0,37.84,37.84,37.8058,37.8143,29792.0
2018-11-29 12:40:00,44.27,44.29,44.26,44.29,21096.0,37.8143,37.8314,37.8058,37.8314,21096.0
2018-11-29 12:45:00,44.28,44.3,44.24,44.26,23512.0,37.8229,37.84,37.7887,37.8058,23512.0
2018-11-29 12:50:00,44.25,44.29,44.25,44.28,15836.0,37.7973,37.8314,37.7973,37.8229,15836.0
2018-11-29 12:55:00,44.29,44.29,44.24,44.26,22948.0,37.8314,37.8314,37.7887,37.8058,22948.0
2018-11-29 13:00:00,44.26,44.27,44.26,44.26,19520.0,37.8058,37.8143,37.8058,37.8058,19520.0
2018-11-29 13:05:00,44.25,44.27,44.24,44.24,20520.0,37.7973,37.8143,37.7887,37.7887,20520.0
2018-11-29 13:10:00,44.24,44.25,44.22,44.22,18744.0,37.7887,37.7973,37.7716,37.7716,18744.0
2018-11-29 13:15:00,44.22,44.24,44.21,44.22,34480.0,37.7716,37.7887,37.7631,37.7716,34480.0
2018-11-29 13:20:00,44.22,44.23,44.2,44.21,32744.0,37.7716,37.7802,37.7546,37.7631,32744.0
2018-11-29 13:25:00,44.2,44.22,44.19,44.22,22808.0,37.7546,37.7716,37.746,37.7716,22808.0
2018-11-29 13:30:00,44.21,44.23,44.21,44.21,26760.0,37.7631,37.7802,37.7631,37.7631,26760.0
2018-11-29 13:35:00,44.22,44.24,44.22,44.23,18524.0,37.7716,37.7887,37.7716,37.7802,18524.0
2018-11-29 13:40:00,44.23,44.25,44.22,44.24,12476.0,37.7802,37.7973,37.7716,37.7887,12476.0
2018-11-29 13:45:00,44.26,44.29,44.26,44.28,20052.0,37.8058,37.8314,37.8058,37.8229,20052.0
2018-11-29 13:50:00,44.28,44.29,44.26,44.27,29684.0,37.8229,37.8314,37.8058,37.8143,29684.0
2018-11-29 13:55:00,44.27,44.27,44.24,44.25,13364.0,37.8143,37.8143,37.7887,37.7973,13364.0
2018-11-29 14:00:00,44.26,44.27,44.21,44.21,22128.0,37.8058,37.8143,37.7631,37.7631,22128.0
2018-11-29 14:05:00,44.22,44.22,44.2,44.22,13508.0,37.7716,37.7716,37.7546,37.7716,13508.0
2018-11-29 14:10:00,44.21,44.26,44.21,44.25,43220.0,37.7631,37.8058,37.7631,37.7973,43220.0
2018-11-29 14:15:00,44.25,44.29,44.25,44.29,25600.0,37.7973,37.8314,37.7973,37.8314,25600.0
2018-11-29 14:20:00,44.29,44.3,44.26,44.26,24160.0,37.8314,37.84,37.8058,37.8058,24160.0
2018-11-29 14:25:00,44.27,44.32,44.27,44.3,22392.0,37.8143,37.8571,37.8143,37.84,22392.0
2018-11-29 14:30:00,44.3,44.32,44.3,44.3,30512.0,37.84,37.8571,37.84,37.84,30512.0
2018-11-29 14:35:00,44.3,44.32,44.29,44.29,30124.0,37.84,37.8571,37.8314,37.8314,30124.0
2018-11-29 14:40:00,44.3,44.3,44.27,44.28,61396.0,37.84,37.84,37.8143,37.8229,61396.0
2018-11-29 14:45:00,44.28,44.34,44.27,44.33,40464.0,37.8229,37.8741,37.8143,37.8656,40464.0
2018-11-29 14:50:00,44.33,44.34,44.32,44.32,29760.0,37.8656,37.8741,37.8571,37.8571,29760.0
2018-11-29 14:55:00,44.32,44.37,44.32,44.35,43116.0,37.8571,37.8998,37.8571,37.8827,43116.0
2018-11-29 15:00:00,44.35,44.38,44.33,44.37,52676.0,37.8827,37.9083,37.8656,37.8998,52676.0
2018-11-29 15:05:00,44.37,44.37,44.34,44.34,34436.0,37.8998,37.8998,37.8741,37.8741,34436.0
2018-11-29 15:10:00,44.34,44.34,44.31,44.34,34872.0,37.8741,37.8741,37.8485,37.8741,34872.0
2018-11-29 15:15:00,44.34,44.35,44.3,44.3,45044.0,37.8741,37.8827,37.84,37.84,45044.0
2018-11-29 15:20:00,44.3,44.31,44.26,44.27,61640.0,37.84,37.8485,37.8058,37.8143,61640.0
2018-11-29 15:25:00,44.27,44.31,44.27,44.31,35972.0,37.8143,37.8485,37.8143,37.8485,35972.0
2018-11-29 15:30:00,44.31,44.35,44.28,44.33,44044.0,37.8485,37.8827,37.8229,37.8656,44044.0
2018-11-29 15:35:00,44.34,44.34,44.29,44.29,104760.0,37.8741,37.8741,37.8314,37.8314,104760.0
2018-11-29 15:40:00,44.29,44.3,44.27,44.28,110248.0,37.8314,37.84,37.8143,37.8229,110248.0
2018-11-29 15:45:00,44.28,44.28,44.23,44.25,162932.0,37.8229,37.8229,37.7802,37.7973,162932.0
2018-11-29 15:50:00,44.25,44.27,44.23,44.27,110372.0,37.7973,37.8143,37.7802,37.8143,110372.0
2018-11-29 15:55:00,44.27,44.33,44.22,44.29,472048.0,37.8143,37.8656,37.7716,37.8314,472048.0
2018-11-30 09:30:00,44.42,44.59,44.31,44.57,150012.0,37.9425,38.0877,37.8485,38.0706,150012.0
2018-11-30 09:35:00,44.57,44.57,44.45,44.51,72628.0,38.0706,38.0706,37.9681,38.0193,72628.0
2018-11-30 09:40:00,44.49,44.66,44.48,44.64,66716.0,38.0023,38.1475,37.9937,38.1304,66716.0
2018-11-30 09:45:00,44.65,44.68,44.57,44.63,44288.0,38.1389,38.1646,38.0706,38.1218,44288.0
2018-11-30 09:50:00,44.63,44.73,44.62,44.66,67104.0,38.1218,38.2073,38.1133,38.1475,67104.0
2018-11-30 09:55:00,44.65,44.75,44.65,44.68,85560.0,38.1389,38.2244,38.1389,38.1646,85560.0
2018-11-30 10:00:00,44.7,44.74,44.67,44.72,71420.0,38.1816,38.2158,38.156,38.1987,71420.0
2018-11-30 10:05:00,44.71,44.71,44.65,44.67,54656.0,38.1902,38.1902,38.1389,38.156,54656.0
2018-11-30 10:10:00,44.67,44.7,44.63,44.63,73492.0,38.156,38.1816,38.1218,38.1218,73492.0
2018-11-30 10:15:00,44.62,44.66,44.58,44.6,63000.0,38.1133,38.1475,38.0791,38.0962,63000.0
2018-11-30 10:20:00,44.61,44.63,44.55,44.55,41300.0,38.1048,38.1218,38.0535,38.0535,41300.0
2018-11-30 10:25:00,44.54,44.61,44.53,44.59,42024.0,38.045,38.1048,38.0364,38.0877,42024.0
2018-11-30 10:30:00,44.58,44.66,44.57,44.62,45936.0,38.0791,38.1475,38.0706,38.1133,45936.0
2018-11-30 10:35:00,44.62,44.69,44.6,44.62,91480.0,38.1133,38.1731,38.0962,38.1133,91480.0
2018-11-30 10:40:00,44.62,44.65,44.55,44.63,59608.0,38.1133,38.1389,38.0535,38.1218,59608.0
2018-11-30 10:45:00,44.63,44.75,44.63,44.73,58984.0,38.1218,38.2244,38.1218,38.2073,58984.0
2018-11-30 10:50:00,44.73,44.73,44.67,44.72,68556.0,38.2073,38.2073,38.156,38.1987,68556.0
2018-11-30 10:55:00,44.73,44.81,44.73,44.81,88804.0,38.2073,38.2756,38.2073,38.2756,88804.0
2018-11-30 11:00:00,44.81,44.85,44.8,44.84,84072.0,38.2756,38.3098,38.2671,38.3012,84072.0
2018-11-30 11:05:00,44.84,44.9,44.84,44.9,77524.0,38.3012,38.3525,38.3012,38.3525,77524.0
2018-11-30 11:10:00,44.91,44.95,44.87,44.93,119940.0,38.361,38.3952,38.3269,38.3781,119940.0
2018-11-30 11:15:00,44.93,44.93,44.84,44.84,103472.0,38.3781,38.3781,38.3012,38.3012,103472.0
2018-11-30 11:20:00,44.82,44.92,44.81,44.92,69060.0,38.2841,38.3696,38.2756,38.3696,69060.0
2018-11-30 11:25:00,44.91,44.95,44.91,44.93,96648.0,38.361,38.3952,38.361,38.3781,96648.0
2018-11-30 11:30:00,44.92,45.02,44.91,45.01,254900.0,38.3696,38.455,38.361,38.4464,254900.0
2018-11-30 11:35:00,45.02,45.02,44.92,44.99,116920.0,38.455,38.455,38.3696,38.4294,116920.0
2018-11-30 11:40:00,44.99,45.03,44.96,45.02,94988.0,38.4294,38.4635,38.4037,38.455,94988.0
2018-11-30 11:45:00,45.02,45.04,44.98,44.99,94752.0,38.455,38.4721,38.4208,38.4294,94752.0
2018-11-30 11:50:00,45.0,45.06,45.0,45.05,78556.0,38.4379,38.4891,38.4379,38.4806,78556.0
2018-11-30 11:55:00,45.04,45.06,44.99,45.05,121904.0,38.4721,38.4891,38.4294,38.4806,121904.0
2018-11-30 12:00:00,45.05,45.09,45.04,45.04,82300.0,38.4806,38.5148,38.4721,38.4721,82300.0
2018-11-30 12:05:00,45.04,45.04,45.01,45.03,108532.0,38.4721,38.4721,38.4464,38.4635,108532.0
2018-11-30 12:10:00,45.02,45.09,45.01,45.08,67216.0,38.455,38.5148,38.4464,38.5062,67216.0
2018-11-30 12:15:00,45.08,45.11,45.06,45.11,65220.0,38.5062,38.5319,38.4891,38.5319,65220.0
2018-11-30 12:20:00,45.11,45.16,45.11,45.14,52492.0,38.5319,38.5746,38.5319,38.5575,52492.0
2018-11-30 12:25:00,45.14,45.18,45.1,45.18,64328.0,38.5575,38.5916,38.5233,38.5916,64328.0
2018-11-30 12:30:00,45.18,45.2,45.15,45.2,80400.0,38.5916,38.6087,38.566,38.6087,80400.0
2018-11-30 12:35:00,45.2,45.23,45.2,45.23,96188.0,38.6087,38.6344,38.6087,38.6344,96188.0
2018-11-30 12:40:00,45.23,45.24,45.21,45.21,88908.0,38.6344,38.6429,38.6173,38.6173,88908.0
2018-11-30 12:45:00,45.22,45.24,45.22,45.24,113340.0,38.6258,38.6429,38.6258,38.6429,113340.0
2018-11-30 12:50:00,45.24,45.25,45.18,45.2,74800.0,38.6429,38.6514,38.5916,38.6087,74800.0
2018-11-30 12:55:00,45.2,45.22,45.19,45.22,44228.0,38.6087,38.6258,38.6002,38.6258,44228.0
2018-11-30 13:00:00,45.22,45.24,45.2,45.24,57760.0,38.6258,38.6429,38.6087,38.6429,57760.0
2018-11-30 13:05:00,45.23,45.27,45.23,45.26,59496.0,38.6344,38.6685,38.6344,38.66,59496.0
2018-11-30 13:10:00,45.26,45.28,45.25,45.28,56916.0,38.66,38.6771,38.6514,38.6771,56916.0
2018-11-30 13:15:00,45.28,45.31,45.27,45.29,47664.0,38.6771,38.7027,38.6685,38.6856,47664.0
2018-11-30 13:20:00,45.29,45.3,45.25,45.3,63332.0,38.6856,38.6941,38.6514,38.6941,63332.0
2018-11-30 13:25:00,45.3,45.33,45.27,45.27,62388.0,38.6941,38.7198,38.6685,38.6685,62388.0
2018-11-30 13:30:00,45.27,45.3,45.23,45.24,99320.0,38.6685,38.6941,38.6344,38.6429,99320.0
2018-11-30 13:35:00,45.24,45.28,45.24,45.28,69636.0,38.6429,38.6771,38.6429,38.6771,69636.0
2018-11-30 13:40:00,45.27,45.28,45.23,45.24,54964.0,38.6685,38.6771,38.6344,38.6429,54964.0
2018-11-30 13:45:00,45.24,45.24,45.18,45.2,49428.0,38.6429,38.6429,38.5916,38.6087,49428.0
2018-11-30 13:50:00,45.2,45.23,45.19,45.23,55572.0,38.6087,38.6344,38.6002,38.6344,55572.0
2018-11-30 13:55:00,45.23,45.29,45.23,45.29,73592.0,38.6344,38.6856,38.6344,38.6856,73592.0
2018-11-30 14:00:00,45.28,45.28,45.25,45.26,68284.0,38.6771,38.6771,38.6514,38.66,68284.0
2018-11-30 14:05:00,45.26,45.27,45.25,45.26,62548.0,38.66,38.6685,38.6514,38.66,62548.0
2018-11-30 14:10:00,45.26,45.26,45.24,45.26,50340.0,38.66,38.66,38.6429,38.66,50340.0
2018-11-30 14:15:00,45.26,45.3,45.25,45.26,57484.0,38.66,38.6941,38.6514,38.66,57484.0
2018-11-30 14:20:00,45.26,45.3,45.26,45.29,93756.0,38.66,38.6941,38.66,38.6856,93756.0
2018-11-30 14:25:00,45.3,45.32,45.26,45.3,77576.0,38.6941,38.7112,38.66,38.6941,77576.0
2018-11-30 14:30:00,45.29,45.37,45.29,45.32,92384.0,38.6856,38.7539,38.6856,38.7112,92384.0
2018-11-30 14:35:00,45.31,45.37,45.31,45.37,43512.0,38.7027,38.7539,38.7027,38.7539,43512.0
2018-11-30 14:40:00,45.37,45.41,45.36,45.41,85856.0,38.7539,38.7881,38.7454,38.7881,85856.0
2018-11-30 14:45:00,45.41,45.46,45.41,45.44,216992.0,38.7881,38.8308,38.7881,38.8137,216992.0
2018-11-30 14:50:00,45.44,45.47,45.44,45.47,144480.0,38.8137,38.8394,38.8137,38.8394,144480.0
2018-11-30 14:55:00,45.47,45.49,45.46,45.49,143520.0,38.8394,38.8564,38.8308,38.8564,143520.0
2018-11-30 15:00:00,45.5,45.51,45.46,45.47,155284.0,38.865,38.8735,38.8308,38.8394,155284.0
2018-11-30 15:05:00,45.47,45.47,45.41,45.41,145008.0,38.8394,38.8394,38.7881,38.7881,145008.0
2018-11-30 15:10:00,45.42,45.42,45.36,45.39,142556.0,38.7966,38.7966,38.7454,38.771,142556.0
2018-11-30 15:15:00,45.4,45.4,45.32,45.39,182876.0,38.7796,38.7796,38.7112,38.771,182876.0
2018-11-30 15:20:00,45.39,45.4,45.32,45.33,131532.0,38.771,38.7796,38.7112,38.7198,131532.0
2018-11-30 15:25:00,45.33,45.33,45.28,45.32,122380.0,38.7198,38.7198,38.6771,38.7112,122380.0
2018-11-30 15:30:00,45.32,45.32,45.27,45.29,100740.0,38.7112,38.7112,38.6685,38.6856,100740.0
2018-11-30 15:35:00,45.28,45.3,45.24,45.27,125032.0,38.6771,38.6941,38.6429,38.6685,125032.0
2018-11-30 15:40:00,45.27,45.31,45.25,45.29,96200.0,38.6685,38.7027,38.6514,38.6856,96200.0
2018-11-30 15:45:00,45.29,45.33,45.29,45.32,200844.0,38.6856,38.7198,38.6856,38.7112,200844.0
2018-11-30 15:50:00,45.32,45.35,45.32,45.35,229812.0,38.7112,38.7369,38.7112,38.7369,229812.0
2018-11-30 15:55:00,45.35,45.44,45.35,45.42,775896.0,38.7369,38.8137,38.7369,38.7966,775896.0
2018-12-03 09:30:00,45.1,45.25,44.86,44.95,320696.0,38.5233,38.6514,38.3183,38.3952,320696.0
2018-12-03 09:35:00,44.95,45.05,44.92,44.99,120468.0,38.3952,38.4806,38.3696,38.4294,120468.0
2018-12-03 09:40:00,44.99,44.99,44.87,44.92,88628.0,38.4294,38.4294,38.3269,38.3696,88628.0
2018-12-03 09:45:00,44.92,45.02,44.89,45.02,112288.0,38.3696,38.455,38.3439,38.455,112288.0
2018-12-03 09:50:00,45.01,45.05,44.99,45.04,196368.0,38.4464,38.4806,38.4294,38.4721,196368.0
2018-12-03 09:55:00,45.04,45.06,44.99,45.04,89944.0,38.4721,38.4891,38.4294,38.4721,89944.0
2018-12-03 10:00:00,45.03,45.04,44.99,45.0,104892.0,38.4635,38.4721,38.4294,38.4379,104892.0
2018-12-03 10:05:00,44.99,45.03,44.94,45.02,81412.0,38.4294,38.4635,38.3866,38.455,81412.0
2018-12-03 10:10:00,45.02,45.1,45.0,45.06,72332.0,38.455,38.5233,38.4379,38.4891,72332.0
2018-12-03 10:15:00,45.07,45.1,45.05,45.05,66652.0,38.4977,38.5233,38.4806,38.4806,66652.0
2018-12-03 10:20:00,45.06,45.13,45.02,45.13,43176.0,38.4891,38.5489,38.455,38.5489,43176.0
2018-12-03 10:25:00,45.12,45.17,45.11,45.16,46772.0,38.5404,38.5831,38.5319,38.5746,46772.0
2018-12-03 10:30:00,45.17,45.19,45.09,45.09,41148.0,38.5831,38.6002,38.5148,38.5148,41148.0
2018-12-03 10:35:00,45.09,45.15,45.05,45.15,49204.0,38.5148,38.566,38.4806,38.566,49204.0
2018-12-03 10:40:00,45.13,45.22,45.12,45.22,40888.0,38.5489,38.6258,38.5404,38.6258,40888.0
2018-12-03 10:45:00,45.22,45.26,45.16,45.22,75884.0,38.6258,38.66,38.5746,38.6258,75884.0
2018-12-03 10:50:00,45.22,45.27,45.22,45.27,75452.0,38.6258,38.6685,38.6258,38.6685,75452.0
2018-12-03 10:55:00,45.27,45.35,45.27,45.35,48156.0,38.6685,38.7369,38.6685,38.7369,48156.0
2018-12-03 11:00:00,45.33,45.34,45.21,45.22,48448.0,38.7198,38.7283,38.6173,38.6258,48448.0
2018-12-03 11:05:00,45.22,45.27,45.2,45.24,53784.0,38.6258,38.6685,38.6087,38.6429,53784.0
2018-12-03 11:10:00,45.24,45.33,45.21,45.33,77916.0,38.6429,38.7198,38.6173,38.7198,77916.0
2018-12-03 11:15:00,45.34,45.38,45.32,45.34,56756.0,38.7283,38.7625,38.7112,38.7283,56756.0
2018-12-03 11:20:00,45.33,45.34,45.23,45.25,92068.0,38.7198,38.7283,38.6344,38.6514,92068.0
2018-12-03 11:25:00,45.24,45.34,45.23,45.31,71372.0,38.6429,38.7283,38.6344,38.7027,71372.0
2018-12-03 11:30:00,45.32,45.32,45.25,45.26,73496.0,38.7112,38.7112,38.6514,38.66,73496.0
2018-12-03 11:35:00,45.26,45.27,45.22,45.26,74696.0,38.66,38.6685,38.6258,38.66,74696.0
2018-12-03 11:40:00,45.26,45.29,45.24,45.26,63380.0,38.66,38.6856,38.6429,38.66,63380.0
2018-12-03 11:45:00,45.26,45.29,45.24,45.28,60260.0,38.66,38.6856,38.6429,38.6771,60260.0
2018-12-03 11:50:00,45.29,45.34,45.27,45.33,81368.0,38.6856,38.7283,38.6685,38.7198,81368.0
2018-12-03 11:55:00,45.33,45.4,45.31,45.38,42984.0,38.7198,38.7796,38.7027,38.7625,42984.0
2018-12-03 12:00:00,45.39,45.46,45.39,45.44,107808.0,38.771,38.8308,38.771,38.8137,107808.0
2018-12-03 12:05:00,45.44,45.49,45.43,45.49,58700.0,38.8137,38.8564,38.8052,38.8564,58700.0
2018-12-03 12:10:00,45.48,45.49,45.44,45.46,46100.0,38.8479,38.8564,38.8137,38.8308,46100.0
2018-12-03 12:15:00,45.46,45.48,45.43,45.47,64808.0,38.8308,38.8479,38.8052,38.8394,64808.0
2018-12-03 12:20:00,45.47,45.47,45.44,45.47,61320.0,38.8394,38.8394,38.8137,38.8394,61320.0
2018-12-03 12:25:00,45.47,45.47,45.43,45.44,61124.0,38.8394,38.8394,38.8052,38.8137,61124.0
2018-12-03 12:30:00,45.45,45.49,45.44,45.46,19436.0,38.8223,38.8564,38.8137,38.8308,19436.0
2018-12-03 12:35:00,45.46,45.5,45.46,45.5,25040.0,38.8308,38.865,38.8308,38.865,25040.0
2018-12-03 12:40:00,45.5,45.5,45.44,45.44,20320.0,38.865,38.865,38.8137,38.8137,20320.0
2018-12-03 12:45:00,45.45,45.46,45.44,45.45,33728.0,38.8223,38.8308,38.8137,38.8223,33728.0
2018-12-03 12:50:00,45.44,45.46,45.44,45.45,54092.0,38.8137,38.8308,38.8137,38.8223,54092.0
2018-12-03 12:55:00,45.45,45.45,45.39,45.4,44732.0,38.8223,38.8223,38.771,38.7796,44732.0
2018-12-03 13:00:00,45.39,45.41,45.38,45.4,53588.0,38.771,38.7881,38.7625,38.7796,53588.0
2018-12-03 13:05:00,45.4,45.46,45.4,45.46,32812.0,38.7796,38.8308,38.7796,38.8308,32812.0
2018-12-03 13:10:00,45.47,45.53,45.47,45.51,57888.0,38.8394,38.8906,38.8394,38.8735,57888.0
2018-12-03 13:15:00,45.51,45.52,45.46,45.47,44576.0,38.8735,38.8821,38.8308,38.8394,44576.0
2018-12-03 13:20:00,45.48,45.48,45.46,45.47,19600.0,38.8479,38.8479,38.8308,38.8394,19600.0
2018-12-03 13:25:00,45.47,45.55,45.47,45.52,50872.0,38.8394,38.9077,38.8394,38.8821,50872.0
2018-12-03 13:30:00,45.53,45.53,45.49,45.51,40192.0,38.8906,38.8906,38.8564,38.8735,40192.0
2018-12-03 13:35:00,45.5,45.5,45.45,45.45,88508.0,38.865,38.865,38.8223,38.8223,88508.0
2018-12-03 13:40:00,45.45,45.45,45.42,45.43,28112.0,38.8223,38.8223,38.7966,38.8052,28112.0
2018-12-03 13:45:00,45.44,45.47,45.44,45.45,40084.0,38.8137,38.8394,38.8137,38.8223,40084.0
2018-12-03 13:50:00,45.44,45.48,45.44,45.45,26108.0,38.8137,38.8479,38.8137,38.8223,26108.0
2018-12-03 13:55:00,45.45,45.49,45.44,45.49,57668.0,38.8223,38.8564,38.8137,38.8564,57668.0
2018-12-03 14:00:00,45.49,45.5,45.47,45.49,31808.0,38.8564,38.865,38.8394,38.8564,31808.0
2018-12-03 14:05:00,45.49,45.49,45.43,45.44,65248.0,38.8564,38.8564,38.8052,38.8137,65248.0
2018-12-03 14:10:00,45.44,45.48,45.44,45.44,78092.0,38.8137,38.8479,38.8137,38.8137,78092.0
2018-12-03 14:15:00,45.44,45.46,45.42,45.45,37140.0,38.8137,38.8308,38.7966,38.8223,37140.0
2018-12-03 14:20:00,45.45,45.49,45.44,45.49,34680.0,38.8223,38.8564,38.8137,38.8564,34680.0
2018-12-03 14:25:00,45.49,45.5,45.47,45.48,50176.0,38.8564,38.865,38.8394,38.8479,50176.0
2018-12-03 14:30:00,45.49,45.49,45.42,45.49,85496.0,38.8564,38.8564,38.7966,38.8564,85496.0
2018-12-03 14:35:00,45.49,45.52,45.47,45.48,65244.0,38.8564,38.8821,38.8394,38.8479,65244.0
2018-12-03 14:40:00,45.48,45.48,45.43,45.45,43568.0,38.8479,38.8479,38.8052,38.8223,43568.0
2018-12-03 14:45:00,45.44,45.45,45.41,45.42,35756.0,38.8137,38.8223,38.7881,38.7966,35756.0
2018-12-03 14:50:00,45.42,45.43,45.39,45.43,63336.0,38.7966,38.8052,38.771,38.8052,63336.0
2018-12-03 14:55:00,45.42,45.43,45.41,45.42,69956.0,38.7966,38.8052,38.7881,38.7966,69956.0
2018-12-03 15:00:00,45.4,45.44,45.4,45.43,98512.0,38.7796,38.8137,38.7796,38.8052,98512.0
2018-12-03 15:05:00,45.42,45.46,45.42,45.45,38720.0,38.7966,38.8308,38.7966,38.8223,38720.0
2018-12-03 15:10:00,45.46,45.52,45.46,45.52,48628.0,38.8308,38.8821,38.8308,38.8821,48628.0
2018-12-03 15:15:00,45.52,45.59,45.52,45.58,74752.0,38.8821,38.9419,38.8821,38.9333,74752.0
2018-12-03 15:20:00,45.57,45.6,45.48,45.52,175292.0,38.9248,38.9504,38.8479,38.8821,175292.0
2018-12-03 15:25:00,45.52,45.52,45.47,45.51,74992.0,38.8821,38.8821,38.8394,38.8735,74992.0
2018-12-03 15:30:00,45.52,45.56,45.49,45.54,84996.0,38.8821,38.9162,38.8564,38.8991,84996.0
2018-12-03 15:35:00,45.54,45.6,45.52,45.59,134468.0,38.8991,38.9504,38.8821,38.9419,134468.0
2018-12-03 15:40:00,45.6,45.61,45.57,45.6,209532.0,38.9504,38.9589,38.9248,38.9504,209532.0
2018-12-03 15:45:00,45.6,45.61,45.55,45.57,180168.0,38.9504,38.9589,38.9077,38.9248,180168.0
2018-12-03 15:50:00,45.57,45.6,45.55,45.55,180292.0,38.9248,38.9504,38.9077,38.9077,180292.0
2018-12-03 15:55:00,45.55,45.63,45.55,45.62,459032.0,38.9077,38.976,38.9077,38.9675,459032.0
2018-12-04 09:30:00,45.63,45.89,45.63,45.69,279036.0,38.976,39.1981,38.976,39.0273,279036.0
2018-12-04 09:35:00,45.72,45.74,45.6,45.6,63016.0,39.0529,39.07,38.9504,38.9504,63016.0
2018-12-04 09:40:00,45.64,45.75,45.6,45.69,114536.0,38.9846,39.0785,38.9504,39.0273,114536.0
2018-12-04 09:45:00,45.68,45.71,45.6,45.69,180676.0,39.0187,39.0444,38.9504,39.0273,180676.0
2018-12-04 09:50:00,45.71,45.73,45.65,45.67,115656.0,39.0444,39.0614,38.9931,39.0102,115656.0
2018-12-04 09:55:00,45.69,45.87,45.67,45.84,97416.0,39.0273,39.181,39.0102,39.1554,97416.0
2018-12-04 10:00:00,45.83,45.84,45.67,45.74,74460.0,39.1469,39.1554,39.0102,39.07,74460.0
2018-12-04 10:05:00,45.72,45.73,45.58,45.67,139584.0,39.0529,39.0614,38.9333,39.0102,139584.0
2018-12-04 10:10:00,45.68,45.75,45.68,45.7,98760.0,39.0187,39.0785,39.0187,39.0358,98760.0
2018-12-04 10:15:00,45.71,45.75,45.63,45.66,192280.0,39.0444,39.0785,38.976,39.0017,192280.0
2018-12-04 10:20:00,45.66,45.72,45.65,45.71,43424.0,39.0017,39.0529,38.9931,39.0444,43424.0
2018-12-04 10:25:00,45.71,45.71,45.65,45.65,60420.0,39.0444,39.0444,38.9931,38.9931,60420.0
2018-12-04 10:30:00,45.65,45.72,45.6,45.7,83800.0,38.9931,39.0529,38.9504,39.0358,83800.0
2018-12-04 10:35:00,45.7,45.8,45.7,45.74,69364.0,39.0358,39.1212,39.0358,39.07,69364.0
2018-12-04 10:40:00,45.74,45.76,45.7,45.75,71696.0,39.07,39.0871,39.0358,39.0785,71696.0
2018-12-04 10:45:00,45.75,45.75,45.65,45.71,173412.0,39.0785,39.0785,38.9931,39.0444,173412.0
2018-12-04 10:50:00,45.72,45.74,45.7,45.72,58936.0,39.0529,39.07,39.0358,39.0529,58936.0
2018-12-04 10:55:00,45.72,45.78,45.7,45.78,62804.0,39.0529,39.1042,39.0358,39.1042,62804.0
2018-12-04 11:00:00,45.77,45.92,45.76,45.88,95416.0,39.0956,39.2237,39.0871,39.1896,95416.0
2018-12-04 11:05:00,45.86,45.92,45.85,45.9,80740.0,39.1725,39.2237,39.1639,39.2067,80740.0
2018-12-04 11:10:00,45.9,45.92,45.89,45.92,79480.0,39.2067,39.2237,39.1981,39.2237,79480.0
2018-12-04 11:15:00,45.91,45.94,45.89,45.92,72732.0,39.2152,39.2408,39.1981,39.2237,72732.0
2018-12-04 11:20:00,45.92,45.93,45.87,45.88,60048.0,39.2237,39.2323,39.181,39.1896,60048.0
2018-12-04 11:25:00,45.89,45.91,45.89,45.89,31904.0,39.1981,39.2152,39.1981,39.1981,31904.0
2018-12-04 11:30:00,45.89,45.94,45.88,45.94,42996.0,39.1981,39.2408,39.1896,39.2408,42996.0
2018-12-04 11:35:00,45.94,46.04,45.93,45.99,85144.0,39.2408,39.3262,39.2323,39.2835,85144.0
2018-12-04 11:40:00,45.99,46.04,45.99,45.99,95272.0,39.2835,39.3262,39.2835,39.2835,95272.0
2018-12-04 11:45:00,45.99,46.04,45.99,46.0,56528.0,39.2835,39.3262,39.2835,39.2921,56528.0
2018-12-04 11:50:00,45.99,45.99,45.97,45.98,25756.0,39.2835,39.2835,39.2664,39.275,25756.0
2018-12-04 11:55:00,45.99,45.99,45.92,45.92,39080.0,39.2835,39.2835,39.2237,39.2237,39080.0
2018-12-04 12:00:00,45.91,45.94,45.86,45.86,26508.0,39.2152,39.2408,39.1725,39.1725,26508.0
2018-12-04 12:05:00,45.86,45.86,45.77,45.82,39624.0,39.1725,39.1725,39.0956,39.1383,39624.0
2018-12-04 12:10:00,45.8,45.85,45.79,45.83,27632.0,39.1212,39.1639,39.1127,39.1469,27632.0
2018-12-04 12:15:00,45.81,45.83,45.78,45.83,23152.0,39.1298,39.1469,39.1042,39.1469,23152.0
2018-12-04 12:20:00,45.82,45.84,45.78,45.79,31220.0,39.1383,39.1554,39.1042,39.1127,31220.0
2018-12-04 12:25:00,45.79,45.84,45.79,45.83,46124.0,39.1127,39.1554,39.1127,39.1469,46124.0
2018-12-04 12:30:00,45.83,45.95,45.77,45.92,89996.0,39.1469,39.2494,39.0956,39.2237,89996.0
2018-12-04 12:35:00,45.92,45.94,45.88,45.88,35784.0,39.2237,39.2408,39.1896,39.1896,35784.0
2018-12-04 12:40:00,45.88,45.88,45.83,45.85,126700.0,39.1896,39.1896,39.1469,39.1639,126700.0
2018-12-04 12:45:00,45.85,45.9,45.85,45.9,29500.0,39.1639,39.2067,39.1639,39.2067,29500.0
2018-12-04 12:50:00,45.91,46.0,45.91,45.98,55948.0,39.2152,39.2921,39.2152,39.275,55948.0
2018-12-04 12:55:00,45.98,46.01,45.97,45.99,128140.0,39.275,39.3006,39.2664,39.2835,128140.0
2018-12-04 13:00:00,45.99,46.01,45.97,46.01,47996.0,39.2835,39.3006,39.2664,39.3006,47996.0
2018-12-04 13:05:00,46.01,46.02,45.97,45.98,120284.0,39.3006,39.3092,39.2664,39.275,120284.0
2018-12-04 13:10:00,45.97,45.98,45.95,45.96,59224.0,39.2664,39.275,39.2494,39.2579,59224.0
2018-12-04 13:15:00,45.96,45.98,45.94,45.96,57048.0,39.2579,39.275,39.2408,39.2579,57048.0
2018-12-04 13:20:00,45.94,45.95,45.9,45.9,27480.0,39.2408,39.2494,39.2067,39.2067,27480.0
2018-12-04 13:25:00,45.9,45.92,45.87,45.89,46392.0,39.2067,39.2237,39.181,39.1981,46392.0
2018-12-04 13:30:00,45.89,45.91,45.86,45.89,104112.0,39.1981,39.2152,39.1725,39.1981,104112.0
2018-12-04 13:35:00,45.88,45.94,45.85,45.87,94444.0,39.1896,39.2408,39.1639,39.181,94444.0
2018-12-04 13:40:00,45.87,45.92,45.85,45.86,110428.0,39.181,39.2237,39.1639,39.1725,110428.0
2018-12-04 13:45:00,45.87,45.87,45.82,45.82,33460.0,39.181,39.181,39.1383,39.1383,33460.0
2018-12-04 13:50:00,45.83,45.86,45.8,45.85,33596.0,39.1469,39.1725,39.1212,39.1639,33596.0
2018-12-04 13:55:00,45.85,45.95,45.85,45.92,48736.0,39.1639,39.2494,39.1639,39.2237,48736.0
2018-12-04 14:00:00,45.94,45.94,45.85,45.85,53944.0,39.2408,39.2408,39.1639,39.1639,53944.0
2018-12-04 14:05:00,45.86,45.89,45.85,45.87,55492.0,39.1725,39.1981,39.1639,39.181,55492.0
2018-12-04 14:10:00,45.87,45.88,45.84,45.84,30760.0,39.181,39.1896,39.1554,39.1554,30760.0
2018-12-04 14:15:00,45.84,45.84,45.76,45.77,58708.0,39.1554,39.1554,39.0871,39.0956,58708.0
2018-12-04 14:20:00,45.79,45.82,45.78,45.78,64796.0,39.1127,39.1383,39.1042,39.1042,64796.0
2018-12-04 14:25:00,45.79,45.85,45.76,45.85,47804.0,39.1127,39.1639,39.0871,39.1639,47804.0
2018-12-04 14:30:00,45.85,45.9,45.84,45.89,39644.0,39.1639,39.2067,39.1554,39.1981,39644.0
2018-12-04 14:35:00,45.91,45.91,45.76,45.77,118736.0,39.2152,39.2152,39.0871,39.0956,118736.0
2018-12-04 14:40:00,45.79,45.84,45.79,45.84,35092.0,39.1127,39.1554,39.1127,39.1554,35092.0
2018-12-04 14:45:00,45.84,45.88,45.82,45.82,36632.0,39.1554,39.1896,39.1383,39.1383,36632.0
2018-12-04 14:50:00,45.81,45.81,45.75,45.76,117384.0,39.1298,39.1298,39.0785,39.0871,117384.0
2018-12-04 14:55:00,45.77,45.8,45.76,45.78,60388.0,39.0956,39.1212,39.0871,39.1042,60388.0
2018-12-04 15:00:00,45.77,45.78,45.73,45.73,84956.0,39.0956,39.1042,39.0614,39.0614,84956.0
2018-12-04 15:05:00,45.72,45.74,45.67,45.67,47824.0,39.0529,39.07,39.0102,39.0102,47824.0
2018-12-04 15:10:00,45.67,45.68,45.63,45.66,43816.0,39.0102,39.0187,38.976,39.0017,43816.0
2018-12-04 15:15:00,45.66,45.68,45.57,45.59,81624.0,39.0017,39.0187,38.9248,38.9419,81624.0
2018-12-04 15:20:00,45.6,45.62,45.56,45.57,55756.0,38.9504,38.9675,38.9162,38.9248,55756.0
2018-12-04 15:25:00,45.56,45.6,45.52,45.52,88308.0,38.9162,38.9504,38.8821,38.8821,88308.0
2018-12-04 15:30:00,45.52,45.6,45.52,45.57,113784.0,38.8821,38.9504,38.8821,38.9248,113784.0
2018-12-04 15:35:00,45.57,45.59,45.48,45.5,113216.0,38.9248,38.9419,38.8479,38.865,113216.0
2018-12-04 15:40:00,45.5,45.51,45.43,45.45,161060.0,38.865,38.8735,38.8052,38.8223,161060.0
2018-12-04 15:45:00,45.45,45.47,45.42,45.45,153932.0,38.8223,38.8394,38.7966,38.8223,153932.0
2018-12-04 15:50:00,45.45,45.49,45.4,45.44,189100.0,38.8223,38.8564,38.7796,38.8137,189100.0
2018-12-04 15:55:00,45.43,45.55,45.41,45.55,468264.0,38.8052,38.9077,38.7881,38.9077,468264.0
2018-12-06 09:30:00,45.6,45.7,45.56,45.62,210272.0,38.9504,39.0358,38.9162,38.9675,210272.0
2018-12-06 09:35:00,45.61,45.63,45.33,45.38,62944.0,38.9589,38.976,38.7198,38.7625,62944.0
2018-12-06 09:40:00,45.37,45.47,45.35,45.38,59120.0,38.7539,38.8394,38.7369,38.7625,59120.0
2018-12-06 09:45:00,45.35,45.51,45.35,45.4,64228.0,38.7369,38.8735,38.7369,38.7796,64228.0
2018-12-06 09:50:00,45.39,45.45,45.33,45.39,88372.0,38.771,38.8223,38.7198,38.771,88372.0
2018-12-06 09:55:00,45.38,45.39,45.2,45.2,56724.0,38.7625,38.771,38.6087,38.6087,56724.0
2018-12-06 10:00:00,45.17,45.21,45.11,45.16,81544.0,38.5831,38.6173,38.5319,38.5746,81544.0
2018-12-06 10:05:00,45.17,45.19,45.07,45.07,103248.0,38.5831,38.6002,38.4977,38.4977,103248.0
2018-12-06 10:10:00,45.06,45.09,44.95,44.99,123184.0,38.4891,38.5148,38.3952,38.4294,123184.0
2018-12-06 10:15:00,44.98,44.98,44.88,44.88,86088.0,38.4208,38.4208,38.3354,38.3354,86088.0
2018-12-06 10:20:00,44.88,44.88,44.77,44.83,159520.0,38.3354,38.3354,38.2414,38.2927,159520.0
2018-12-06 10:25:00,44.8,44.85,44.76,44.84,72312.0,38.2671,38.3098,38.2329,38.3012,72312.0
2018-12-06 10:30:00,44.85,44.95,44.84,44.95,117712.0,38.3098,38.3952,38.3012,38.3952,117712.0
2018-12-06 10:35:00,44.95,44.98,44.87,44.92,64800.0,38.3952,38.4208,38.3269,38.3696,64800.0
2018-12-06 10:40:00,44.91,44.97,44.87,44.9,47672.0,38.361,38.4123,38.3269,38.3525,47672.0
2018-12-06 10:45:00,44.89,44.98,44.89,44.93,54952.0,38.3439,38.4208,38.3439,38.3781,54952.0
2018-12-06 10:50:00,44.93,44.95,44.9,44.9,39368.0,38.3781,38.3952,38.3525,38.3525,39368.0
2018-12-06 10:55:00,44.91,44.99,44.88,44.99,33844.0,38.361,38.4294,38.3354,38.4294,33844.0
2018-12-06 11:00:00,44.98,45.0,44.93,44.99,52924.0,38.4208,38.4379,38.3781,38.4294,52924.0
2018-12-06 11:05:00,45.01,45.02,44.92,44.92,42896.0,38.4464,38.455,38.3696,38.3696,42896.0
2018-12-06 11:10:00,44.91,44.91,44.85,44.85,44792.0,38.361,38.361,38.3098,38.3098,44792.0
2018-12-06 11:15:00,44.85,44.86,44.82,44.86,39512.0,38.3098,38.3183,38.2841,38.3183,39512.0
2018-12-06 11:20:00,44.87,44.93,44.87,44.9,53840.0,38.3269,38.3781,38.3269,38.3525,53840.0
2018-12-06 11:25:00,44.9,44.9,44.77,44.78,66868.0,38.3525,38.3525,38.2414,38.25,66868.0
2018-12-06 11:30:00,44.78,44.88,44.73,44.88,100132.0,38.25,38.3354,38.2073,38.3354,100132.0
2018-12-06 11:35:00,44.87,44.88,44.69,44.72,69860.0,38.3269,38.3354,38.1731,38.1987,69860.0
2018-12-06 11:40:00,44.71,44.74,44.68,44.7,62316.0,38.1902,38.2158,38.1646,38.1816,62316.0
2018-12-06 11:45:00,44.69,44.75,44.67,44.73,69968.0,38.1731,38.2244,38.156,38.2073,69968.0
2018-12-06 11:50:00,44.74,44.8,44.73,44.8,34364.0,38.2158,38.2671,38.2073,38.2671,34364.0
2018-12-06 11:55:00,44.8,44.83,44.73,44.73,49420.0,38.2671,38.2927,38.2073,38.2073,49420.0
2018-12-06 12:00:00,44.74,44.84,44.73,44.84,36400.0,38.2158,38.3012,38.2073,38.3012,36400.0
2018-12-06 12:05:00,44.84,44.84,44.77,44.77,56600.0,38.3012,38.3012,38.2414,38.2414,56600.0
2018-12-06 12:10:00,44.77,44.77,44.74,44.77,38732.0,38.2414,38.2414,38.2158,38.2414,38732.0
2018-12-06 12:15:00,44.79,44.85,44.77,44.78,88104.0,38.2585,38.3098,38.2414,38.25,88104.0
2018-12-06 12:20:00,44.77,44.85,44.77,44.84,29476.0,38.2414,38.3098,38.2414,38.3012,29476.0
2018-12-06 12:25:00,44.84,44.87,44.77,44.77,41720.0,38.3012,38.3269,38.2414,38.2414,41720.0
2018-12-06 12:30:00,44.77,44.8,44.75,44.78,56548.0,38.2414,38.2671,38.2244,38.25,56548.0
2018-12-06 12:35:00,44.78,44.8,44.75,44.75,41932.0,38.25,38.2671,38.2244,38.2244,41932.0
2018-12-06 12:40:00,44.75,44.82,44.72,44.82,37036.0,38.2244,38.2841,38.1987,38.2841,37036.0
2018-12-06 12:45:00,44.82,44.87,44.82,44.87,62204.0,38.2841,38.3269,38.2841,38.3269,62204.0
2018-12-06 12:50:00,44.86,44.88,44.82,44.85,59260.0,38.3183,38.3354,38.2841,38.3098,59260.0
2018-12-06 12:55:00,44.86,44.9,44.85,44.9,22208.0,38.3183,38.3525,38.3098,38.3525,22208.0
2018-12-06 13:00:00,44.9,44.96,44.9,44.91,58000.0,38.3525,38.4037,38.3525,38.361,58000.0
2018-12-06 13:05:00,44.92,44.92,44.87,44.87,40596.0,38.3696,38.3696,38.3269,38.3269,40596.0
2018-12-06 13:10:00,44.87,44.99,44.87,44.99,31640.0,38.3269,38.4294,38.3269,38.4294,31640.0
2018-12-06 13:15:00,44.98,44.98,44.95,44.95,63828.0,38.4208,38.4208,38.3952,38.3952,63828.0
2018-12-06 13:20:00,44.95,44.99,44.94,44.98,68632.0,38.3952,38.4294,38.3866,38.4208,68632.0
2018-12-06 13:25:00,44.99,45.01,44.96,44.96,53516.0,38.4294,38.4464,38.4037,38.4037,53516.0
2018-12-06 13:30:00,44.96,44.97,44.85,44.89,57152.0,38.4037,38.4123,38.3098,38.3439,57152.0
2018-12-06 13:35:00,44.89,44.95,44.89,44.9,50192.0,38.3439,38.3952,38.3439,38.3525,50192.0
2018-12-06 13:40:00,44.9,44.94,44.88,44.94,26000.0,38.3525,38.3866,38.3354,38.3866,26000.0
2018-12-06 13:45:00,44.93,44.96,44.92,44.96,33508.0,38.3781,38.4037,38.3696,38.4037,33508.0
2018-12-06 13:50:00,44.97,45.01,44.95,45.01,96440.0,38.4123,38.4464,38.3952,38.4464,96440.0
2018-12-06 13:55:00,45.01,45.07,44.99,45.07,43732.0,38.4464,38.4977,38.4294,38.4977,43732.0
2018-12-06 14:00:00,45.08,45.16,45.08,45.16,84644.0,38.5062,38.5746,38.5062,38.5746,84644.0
2018-12-06 14:05:00,45.16,45.19,45.14,45.15,64796.0,38.5746,38.6002,38.5575,38.566,64796.0
2018-12-06 14:10:00,45.15,45.15,45.08,45.1,43860.0,38.566,38.566,38.5062,38.5233,43860.0
2018-12-06 14:15:00,45.11,45.13,45.06,45.07,40768.0,38.5319,38.5489,38.4891,38.4977,40768.0
2018-12-06 14:20:00,45.08,45.08,45.03,45.05,29932.0,38.5062,38.5062,38.4635,38.4806,29932.0
2018-12-06 14:25:00,45.06,45.15,45.06,45.14,30608.0,38.4891,38.566,38.4891,38.5575,30608.0
2018-12-06 14:30:00,45.13,45.19,45.13,45.15,41296.0,38.5489,38.6002,38.5489,38.566,41296.0
2018-12-06 14:35:00,45.15,45.17,45.13,45.16,51008.0,38.566,38.5831,38.5489,38.5746,51008.0
2018-12-06 14:40:00,45.17,45.24,45.17,45.21,38764.0,38.5831,38.6429,38.5831,38.6173,38764.0
2018-12-06 14:45:00,45.21,45.22,45.13,45.17,134612.0,38.6173,38.6258,38.5489,38.5831,134612.0
2018-12-06 14:50:00,45.18,45.32,45.18,45.3,114192.0,38.5916,38.7112,38.5916,38.6941,114192.0
2018-12-06 14:55:00,45.31,45.33,45.27,45.32,73608.0,38.7027,38.7198,38.6685,38.7112,73608.0
2018-12-06 15:00:00,45.33,45.4,45.33,45.35,87824.0,38.7198,38.7796,38.7198,38.7369,87824.0
2018-12-06 15:05:00,45.36,45.43,45.34,45.41,92796.0,38.7454,38.8052,38.7283,38.7881,92796.0
2018-12-06 15:10:00,45.41,45.45,45.4,45.44,99076.0,38.7881,38.8223,38.7796,38.8137,99076.0
2018-12-06 15:15:00,45.44,45.47,45.4,45.47,137992.0,38.8137,38.8394,38.7796,38.8394,137992.0
2018-12-06 15:20:00,45.47,45.5,45.43,45.49,115844.0,38.8394,38.865,38.8052,38.8564,115844.0
2018-12-06 15:25:00,45.49,45.56,45.48,45.52,98460.0,38.8564,38.9162,38.8479,38.8821,98460.0
2018-12-06 15:30:00,45.52,45.62,45.5,45.57,156372.0,38.8821,38.9675,38.865,38.9248,156372.0
2018-12-06 15:35:00,45.56,45.6,45.53,45.59,137100.0,38.9162,38.9504,38.8906,38.9419,137100.0
2018-12-06 15:40:00,45.58,45.61,45.52,45.6,174252.0,38.9333,38.9589,38.8821,38.9504,174252.0
2018-12-06 15:45:00,45.61,45.68,45.57,45.68,214712.0,38.9589,39.0187,38.9248,39.0187,214712.0
2018-12-06 15:50:00,45.68,45.73,45.67,45.73,206872.0,39.0187,39.0614,39.0102,39.0614,206872.0
2018-12-06 15:55:00,45.73,45.76,45.66,45.68,680628.0,39.0614,39.0871,39.0017,39.0187,680628.0
2018-12-07 09:30:00,45.49,45.57,45.33,45.35,169160.0,38.8564,38.9248,38.7198,38.7369,169160.0
2018-12-07 09:35:00,45.37,45.4,45.21,45.34,49780.0,38.7539,38.7796,38.6173,38.7283,49780.0
2018-12-07 09:40:00,45.38,45.42,45.31,45.36,68808.0,38.7625,38.7966,38.7027,38.7454,68808.0
2018-12-07 09:45:00,45.35,45.6,45.35,45.57,49968.0,38.7369,38.9504,38.7369,38.9248,49968.0
2018-12-07 09:50:00,45.57,45.68,45.54,45.6,95732.0,38.9248,39.0187,38.8991,38.9504,95732.0
2018-12-07 09:55:00,45.61,45.64,45.53,45.56,32712.0,38.9589,38.9846,38.8906,38.9162,32712.0
2018-12-07 10:00:00,45.56,45.67,45.55,45.65,36036.0,38.9162,39.0102,38.9077,38.9931,36036.0
2018-12-07 10:05:00,45.68,45.73,45.66,45.69,35504.0,39.0187,39.0614,39.0017,39.0273,35504.0
2018-12-07 10:10:00,45.7,45.8,45.7,45.76,42700.0,39.0358,39.1212,39.0358,39.0871,42700.0
2018-12-07 10:15:00,45.77,45.79,45.6,45.6,53656.0,39.0956,39.1127,38.9504,38.9504,53656.0
2018-12-07 10:20:00,45.6,45.63,45.48,45.53,49116.0,38.9504,38.976,38.8479,38.8906,49116.0
2018-12-07 10:25:00,45.52,45.59,45.48,45.57,31852.0,38.8821,38.9419,38.8479,38.9248,31852.0
2018-12-07 10:30:00,45.56,45.66,45.55,45.6,30200.0,38.9162,39.0017,38.9077,38.9504,30200.0
2018-12-07 10:35:00,45.6,45.61,45.53,45.59,23788.0,38.9504,38.9589,38.8906,38.9419,23788.0
2018-12-07 10:40:00,45.61,45.64,45.55,45.58,28172.0,38.9589,38.9846,38.9077,38.9333,28172.0
2018-12-07 10:45:00,45.59,45.62,45.59,45.6,21380.0,38.9419,38.9675,38.9419,38.9504,21380.0
2018-12-07 10:50:00,45.62,45.74,45.6,45.74,22980.0,38.9675,39.07,38.9504,39.07,22980.0
2018-12-07 10:55:00,45.73,45.74,45.7,45.72,43688.0,39.0614,39.07,39.0358,39.0529,43688.0
2018-12-07 11:00:00,45.71,45.74,45.67,45.74,74228.0,39.0444,39.07,39.0102,39.07,74228.0
2018-12-07 11:05:00,45.74,45.77,45.7,45.76,24316.0,39.07,39.0956,39.0358,39.0871,24316.0
2018-12-07 11:10:00,45.78,45.79,45.7,45.7,32872.0,39.1042,39.1127,39.0358,39.0358,32872.0
2018-12-07 11:15:00,45.69,45.7,45.65,45.67,27508.0,39.0273,39.0358,38.9931,39.0102,27508.0
2018-12-07 11:20:00,45.67,45.67,45.6,45.65,44056.0,39.0102,39.0102,38.9504,38.9931,44056.0
2018-12-07 11:25:00,45.65,45.77,45.64,45.73,78924.0,38.9931,39.0956,38.9846,39.0614,78924.0
2018-12-07 11:30:00,45.73,45.81,45.71,45.71,44476.0,39.0614,39.1298,39.0444,39.0444,44476.0
2018-12-07 11:35:00,45.72,45.81,45.72,45.79,49724.0,39.0529,39.1298,39.0529,39.1127,49724.0
2018-12-07 11:40:00,45.79,45.85,45.77,45.82,46032.0,39.1127,39.1639,39.0956,39.1383,46032.0
2018-12-07 11:45:00,45.82,45.84,45.78,45.83,59660.0,39.1383,39.1554,39.1042,39.1469,59660.0
2018-12-07 11:50:00,45.82,45.84,45.75,45.82,123668.0,39.1383,39.1554,39.0785,39.1383,123668.0
2018-12-07 11:55:00,45.83,45.85,45.77,45.83,128856.0,39.1469,39.1639,39.0956,39.1469,128856.0
2018-12-07 12:00:00,45.82,45.88,45.81,45.83,64884.0,39.1383,39.1896,39.1298,39.1469,64884.0
2018-12-07 12:05:00,45.84,45.84,45.77,45.81,41600.0,39.1554,39.1554,39.0956,39.1298,41600.0
2018-12-07 12:10:00,45.8,45.91,45.79,45.91,35544.0,39.1212,39.2152,39.1127,39.2152,35544.0
2018-12-07 12:15:00,45.92,45.92,45.83,45.83,39816.0,39.2237,39.2237,39.1469,39.1469,39816.0
2018-12-07 12:20:00,45.84,45.92,45.84,45.91,44124.0,39.1554,39.2237,39.1554,39.2152,44124.0
2018-12-07 12:25:00,45.9,45.91,45.86,45.87,42832.0,39.2067,39.2152,39.1725,39.181,42832.0
2018-12-07 12:30:00,45.87,45.92,45.86,45.87,76616.0,39.181,39.2237,39.1725,39.181,76616.0
2018-12-07 12:35:00,45.87,45.89,45.84,45.85,73108.0,39.181,39.1981,39.1554,39.1639,73108.0
2018-12-07 12:40:00,45.85,45.87,45.79,45.87,56332.0,39.1639,39.181,39.1127,39.181,56332.0
2018-12-07 12:45:00,45.86,45.89,45.85,45.87,37600.0,39.1725,39.1981,39.1639,39.181,37600.0
2018-12-07 12:50:00,45.87,45.96,45.86,45.95,30204.0,39.181,39.2579,39.1725,39.2494,30204.0
2018-12-07 12:55:00,45.95,46.02,45.95,45.99,78516.0,39.2494,39.3092,39.2494,39.2835,78516.0
2018-12-07 13:00:00,45.99,46.01,45.96,45.98,113584.0,39.2835,39.3006,39.2579,39.275,113584.0
2018-12-07 13:05:00,45.96,45.97,45.93,45.94,29592.0,39.2579,39.2664,39.2323,39.2408,29592.0
2018-12-07 13:10:00,45.95,45.98,45.92,45.95,96368.0,39.2494,39.275,39.2237,39.2494,96368.0
2018-12-07 13:15:00,45.95,45.99,45.94,45.99,71308.0,39.2494,39.2835,39.2408,39.2835,71308.0
2018-12-07 13:20:00,45.99,46.05,45.97,45.98,41020.0,39.2835,39.3348,39.2664,39.275,41020.0
2018-12-07 13:25:00,45.98,46.0,45.94,45.95,48440.0,39.275,39.2921,39.2408,39.2494,48440.0
2018-12-07 13:30:00,45.94,45.95,45.87,45.9,93840.0,39.2408,39.2494,39.181,39.2067,93840.0
2018-12-07 13:35:00,45.9,45.96,45.9,45.95,55504.0,39.2067,39.2579,39.2067,39.2494,55504.0
2018-12-07 13:40:00,45.96,46.02,45.96,46.0,41164.0,39.2579,39.3092,39.2579,39.2921,41164.0
2018-12-07 13:45:00,45.99,46.0,45.91,45.92,31000.0,39.2835,39.2921,39.2152,39.2237,31000.0
2018-12-07 13:50:00,45.91,45.96,45.9,45.93,71040.0,39.2152,39.2579,39.2067,39.2323,71040.0
2018-12-07 13:55:00,45.91,45.94,45.79,45.79,80476.0,39.2152,39.2408,39.1127,39.1127,80476.0
2018-12-07 14:00:00,45.77,45.77,45.7,45.71,64120.0,39.0956,39.0956,39.0358,39.0444,64120.0
2018-12-07 14:05:00,45.72,45.76,45.69,45.71,72524.0,39.0529,39.0871,39.0273,39.0444,72524.0
2018-12-07 14:10:00,45.7,45.77,45.7,45.75,155744.0,39.0358,39.0956,39.0358,39.0785,155744.0
2018-12-07 14:15:00,45.74,45.82,45.74,45.79,56176.0,39.07,39.1383,39.07,39.1127,56176.0
2018-12-07 14:20:00,45.8,45.84,45.8,45.81,79920.0,39.1212,39.1554,39.1212,39.1298,79920.0
2018-12-07 14:25:00,45.82,45.83,45.77,45.82,34820.0,39.1383,39.1469,39.0956,39.1383,34820.0
2018-12-07 14:30:00,45.84,45.88,45.81,45.86,79984.0,39.1554,39.1896,39.1298,39.1725,79984.0
2018-12-07 14:35:00,45.85,45.87,45.81,45.84,63756.0,39.1639,39.181,39.1298,39.1554,63756.0
2018-12-07 14:40:00,45.82,45.91,45.82,45.88,108776.0,39.1383,39.2152,39.1383,39.1896,108776.0
2018-12-07 14:45:00,45.89,45.97,45.87,45.95,71180.0,39.1981,39.2664,39.181,39.2494,71180.0
2018-12-07 14:50:00,45.96,46.01,45.96,45.96,147484.0,39.2579,39.3006,39.2579,39.2579,147484.0
2018-12-07 14:55:00,45.97,45.99,45.79,45.82,103916.0,39.2664,39.2835,39.1127,39.1383,103916.0
2018-12-07 15:00:00,45.82,45.87,45.76,45.8,56032.0,39.1383,39.181,39.0871,39.1212,56032.0
2018-12-07 15:05:00,45.79,45.9,45.79,45.87,51900.0,39.1127,39.2067,39.1127,39.181,51900.0
2018-12-07 15:10:00,45.87,45.96,45.86,45.92,98436.0,39.181,39.2579,39.1725,39.2237,98436.0
2018-12-07 15:15:00,45.91,45.96,45.88,45.94,115940.0,39.2152,39.2579,39.1896,39.2408,115940.0
2018-12-07 15:20:00,45.94,45.96,45.91,45.92,119336.0,39.2408,39.2579,39.2152,39.2237,119336.0
2018-12-07 15:25:00,45.92,45.92,45.85,45.9,85660.0,39.2237,39.2237,39.1639,39.2067,85660.0
2018-12-07 15:30:00,45.89,45.96,45.87,45.95,215112.0,39.1981,39.2579,39.181,39.2494,215112.0
2018-12-07 15:35:00,45.95,45.99,45.87,45.87,98376.0,39.2494,39.2835,39.181,39.181,98376.0
2018-12-07 15:40:00,45.86,45.88,45.77,45.83,176824.0,39.1725,39.1896,39.0956,39.1469,176824.0
2018-12-07 15:45:00,45.83,45.83,45.7,45.72,254052.0,39.1469,39.1469,39.0358,39.0529,254052.0
2018-12-07 15:50:00,45.73,45.8,45.72,45.76,146972.0,39.0614,39.1212,39.0529,39.0871,146972.0
2018-12-07 15:55:00,45.77,45.8,45.7,45.72,465848.0,39.0956,39.1212,39.0358,39.0529,465848.0
2018-12-10 09:30:00,45.64,45.67,45.27,45.28,309728.0,38.9846,39.0102,38.6685,38.6771,309728.0
2018-12-10 09:35:00,45.34,45.34,45.04,45.06,122340.0,38.7283,38.7283,38.4721,38.4891,122340.0
2018-12-10 09:40:00,45.06,45.18,45.01,45.16,142760.0,38.4891,38.5916,38.4464,38.5746,142760.0
2018-12-10 09:45:00,45.19,45.21,45.08,45.13,158728.0,38.6002,38.6173,38.5062,38.5489,158728.0
2018-12-10 09:50:00,45.15,45.23,45.13,45.2,81980.0,38.566,38.6344,38.5489,38.6087,81980.0
2018-12-10 09:55:00,45.21,45.21,45.1,45.13,187920.0,38.6173,38.6173,38.5233,38.5489,187920.0
2018-12-10 10:00:00,45.13,45.31,45.09,45.29,161872.0,38.5489,38.7027,38.5148,38.6856,161872.0
2018-12-10 10:05:00,45.29,45.32,45.19,45.19,74264.0,38.6856,38.7112,38.6002,38.6002,74264.0
2018-12-10 10:10:00,45.2,45.2,45.08,45.13,108464.0,38.6087,38.6087,38.5062,38.5489,108464.0
2018-12-10 10:15:00,45.12,45.21,45.12,45.17,25340.0,38.5404,38.6173,38.5404,38.5831,25340.0
2018-12-10 10:20:00,45.18,45.35,45.17,45.32,48060.0,38.5916,38.7369,38.5831,38.7112,48060.0
2018-12-10 10:25:00,45.33,45.46,45.32,45.44,45748.0,38.7198,38.8308,38.7112,38.8137,45748.0
2018-12-10 10:30:00,45.44,45.46,45.34,45.35,51492.0,38.8137,38.8308,38.7283,38.7369,51492.0
2018-12-10 10:35:00,45.36,45.36,45.24,45.24,23336.0,38.7454,38.7454,38.6429,38.6429,23336.0
2018-12-10 10:40:00,45.24,45.29,45.2,45.21,76224.0,38.6429,38.6856,38.6087,38.6173,76224.0
2018-12-10 10:45:00,45.2,45.24,45.2,45.2,64196.0,38.6087,38.6429,38.6087,38.6087,64196.0
2018-12-10 10:50:00,45.22,45.22,45.1,45.1,42420.0,38.6258,38.6258,38.5233,38.5233,42420.0
2018-12-10 10:55:00,45.13,45.23,45.12,45.18,44648.0,38.5489,38.6344,38.5404,38.5916,44648.0
2018-12-10 11:00:00,45.19,45.23,44.92,44.97,65404.0,38.6002,38.6344,38.3696,38.4123,65404.0
2018-12-10 11:05:00,44.95,45.09,44.95,45.04,35740.0,38.3952,38.5148,38.3952,38.4721,35740.0
2018-12-10 11:10:00,45.04,45.13,45.04,45.1,48508.0,38.4721,38.5489,38.4721,38.5233,48508.0
2018-12-10 11:15:00,45.12,45.17,45.07,45.12,166284.0,38.5404,38.5831,38.4977,38.5404,166284.0
2018-12-10 11:20:00,45.12,45.13,45.1,45.12,61012.0,38.5404,38.5489,38.5233,38.5404,61012.0
2018-12-10 11:25:00,45.11,45.17,45.08,45.09,73960.0,38.5319,38.5831,38.5062,38.5148,73960.0
2018-12-10 11:30:00,45.1,45.13,45.03,45.04,36364.0,38.5233,38.5489,38.4635,38.4721,36364.0
2018-12-10 11:35:00,45.05,45.12,45.0,45.12,44172.0,38.4806,38.5404,38.4379,38.5404,44172.0
2018-12-10 11:40:00,45.14,45.18,45.12,45.14,64836.0,38.5575,38.5916,38.5404,38.5575,64836.0
2018-12-10 11:45:00,45.15,45.19,45.11,45.18,64956.0,38.566,38.6002,38.5319,38.5916,64956.0
2018-12-10 11:50:00,45.18,45.19,45.13,45.15,47208.0,38.5916,38.6002,38.5489,38.566,47208.0
2018-12-10 11:55:00,45.15,45.21,45.14,45.18,40368.0,38.566,38.6173,38.5575,38.5916,40368.0
2018-12-10 12:00:00,45.19,45.21,45.16,45.18,39492.0,38.6002,38.6173,38.5746,38.5916,39492.0
2018-12-10 12:05:00,45.2,45.25,45.17,45.25,22028.0,38.6087,38.6514,38.5831,38.6514,22028.0
2018-12-10 12:10:00,45.23,45.3,45.21,45.3,42828.0,38.6344,38.6941,38.6173,38.6941,42828.0
2018-12-10 12:15:00,45.3,45.32,45.13,45.13,29000.0,38.6941,38.7112,38.5489,38.5489,29000.0
2018-12-10 12:20:00,45.15,45.21,45.13,45.2,34752.0,38.566,38.6173,38.5489,38.6087,34752.0
2018-12-10 12:25:00,45.2,45.26,45.19,45.22,46444.0,38.6087,38.66,38.6002,38.6258,46444.0
2018-12-10 12:30:00,45.23,45.28,45.23,45.25,65556.0,38.6344,38.6771,38.6344,38.6514,65556.0
2018-12-10 12:35:00,45.24,45.38,45.24,45.36,77728.0,38.6429,38.7625,38.6429,38.7454,77728.0
2018-12-10 12:40:00,45.37,45.41,45.35,45.35,115360.0,38.7539,38.7881,38.7369,38.7369,115360.0
2018-12-10 12:45:00,45.34,45.46,45.34,45.45,49908.0,38.7283,38.8308,38.7283,38.8223,49908.0
2018-12-10 12:50:00,45.46,45.47,45.43,45.45,96928.0,38.8308,38.8394,38.8052,38.8223,96928.0
2018-12-10 12:55:00,45.44,45.44,45.41,45.42,41884.0,38.8137,38.8137,38.7881,38.7966,41884.0
2018-12-10 13:00:00,45.43,45.45,45.38,45.38,46096.0,38.8052,38.8223,38.7625,38.7625,46096.0
2018-12-10 13:05:00,45.39,45.45,45.38,45.43,62392.0,38.771,38.8223,38.7625,38.8052,62392.0
2018-12-10 13:10:00,45.43,45.51,45.41,45.5,76848.0,38.8052,38.8735,38.7881,38.865,76848.0
2018-12-10 13:15:00,45.49,45.52,45.48,45.5,61400.0,38.8564,38.8821,38.8479,38.865,61400.0
2018-12-10 13:20:00,45.51,45.51,45.42,45.43,65740.0,38.8735,38.8735,38.7966,38.8052,65740.0
2018-12-10 13:25:00,45.44,45.48,45.43,45.47,22068.0,38.8137,38.8479,38.8052,38.8394,22068.0
2018-12-10 13:30:00,45.47,45.54,45.46,45.53,50540.0,38.8394,38.8991,38.8308,38.8906,50540.0
2018-12-10 13:35:00,45.55,45.55,45.52,45.52,25868.0,38.9077,38.9077,38.8821,38.8821,25868.0
2018-12-10 13:40:00,45.52,45.56,45.51,45.52,36224.0,38.8821,38.9162,38.8735,38.8821,36224.0
2018-12-10 13:45:00,45.53,45.57,45.51,45.57,52428.0,38.8906,38.9248,38.8735,38.9248,52428.0
2018-12-10 13:50:00,45.57,45.62,45.56,45.58,44396.0,38.9248,38.9675,38.9162,38.9333,44396.0
2018-12-10 13:55:00,45.59,45.6,45.55,45.56,33392.0,38.9419,38.9504,38.9077,38.9162,33392.0
2018-12-10 14:00:00,45.56,45.59,45.52,45.52,54816.0,38.9162,38.9419,38.8821,38.8821,54816.0
2018-12-10 14:05:00,45.52,45.56,45.52,45.55,53504.0,38.8821,38.9162,38.8821,38.9077,53504.0
2018-12-10 14:10:00,45.54,45.58,45.52,45.53,54548.0,38.8991,38.9333,38.8821,38.8906,54548.0
2018-12-10 14:15:00,45.53,45.56,45.5,45.52,55448.0,38.8906,38.9162,38.865,38.8821,55448.0
2018-12-10 14:20:00,45.54,45.57,45.52,45.55,52668.0,38.8991,38.9248,38.8821,38.9077,52668.0
2018-12-10 14:25:00,45.56,45.61,45.56,45.59,91124.0,38.9162,38.9589,38.9162,38.9419,91124.0
2018-12-10 14:30:00,45.6,45.69,45.6,45.68,50932.0,38.9504,39.0273,38.9504,39.0187,50932.0
2018-12-10 14:35:00,45.67,45.7,45.64,45.66,100124.0,39.0102,39.0358,38.9846,39.0017,100124.0
2018-12-10 14:40:00,45.66,45.68,45.63,45.67,58704.0,39.0017,39.0187,38.976,39.0102,58704.0
2018-12-10 14:45:00,45.68,45.68,45.65,45.66,72284.0,39.0187,39.0187,38.9931,39.0017,72284.0
2018-12-10 14:50:00,45.66,45.7,45.66,45.69,64108.0,39.0017,39.0358,39.0017,39.0273,64108.0
2018-12-10 14:55:00,45.69,45.7,45.59,45.61,78448.0,39.0273,39.0358,38.9419,38.9589,78448.0
2018-12-10 15:00:00,45.6,45.63,45.59,45.6,65636.0,38.9504,38.976,38.9419,38.9504,65636.0
2018-12-10 15:05:00,45.6,45.65,45.6,45.64,74096.0,38.9504,38.9931,38.9504,38.9846,74096.0
2018-12-10 15:10:00,45.64,45.64,45.6,45.6,71304.0,38.9846,38.9846,38.9504,38.9504,71304.0
2018-12-10 15:15:00,45.6,45.61,45.56,45.59,93832.0,38.9504,38.9589,38.9162,38.9419,93832.0
2018-12-10 15:20:00,45.6,45.64,45.6,45.64,78644.0,38.9504,38.9846,38.9504,38.9846,78644.0
2018-12-10 15:25:00,45.65,45.7,45.63,45.7,85060.0,38.9931,39.0358,38.976,39.0358,85060.0
2018-12-10 15:30:00,45.69,45.74,45.67,45.73,106284.0,39.0273,39.07,39.0102,39.0614,106284.0
2018-12-10 15:35:00,45.74,45.81,45.74,45.78,140308.0,39.07,39.1298,39.07,39.1042,140308.0
2018-12-10 15:40:00,45.78,45.85,45.78,45.81,120316.0,39.1042,39.1639,39.1042,39.1298,120316.0
2018-12-10 15:45:00,45.8,45.82,45.75,45.8,209852.0,39.1212,39.1383,39.0785,39.1212,209852.0
2018-12-10 15:50:00,45.8,45.82,45.73,45.73,209432.0,39.1212,39.1383,39.0614,39.0614,209432.0
2018-12-10 15:55:00,45.73,45.74,45.65,45.65,534664.0,39.0614,39.07,38.9931,38.9931,534664.0
2018-12-11 09:30:00,45.58,45.65,45.37,45.45,335524.0,38.9333,38.9931,38.7539,38.8223,335524.0
2018-12-11 09:35:00,45.45,45.51,45.41,45.41,74700.0,38.8223,38.8735,38.7881,38.7881,74700.0
2018-12-11 09:40:00,45.42,45.51,45.29,45.51,63996.0,38.7966,38.8735,38.6856,38.8735,63996.0
2018-12-11 09:45:00,45.49,45.53,45.46,45.48,73116.0,38.8564,38.8906,38.8308,38.8479,73116.0
2018-12-11 09:50:00,45.48,45.59,45.48,45.54,118184.0,38.8479,38.9419,38.8479,38.8991,118184.0
2018-12-11 09:55:00,45.53,45.59,45.51,45.56,53416.0,38.8906,38.9419,38.8735,38.9162,53416.0
2018-12-11 10:00:00,45.56,45.63,45.5,45.62,105300.0,38.9162,38.976,38.865,38.9675,105300.0
2018-12-11 10:05:00,45.63,45.63,45.55,45.55,98148.0,38.976,38.976,38.9077,38.9077,98148.0
2018-12-11 10:10:00,45.56,45.67,45.56,45.56,67952.0,38.9162,39.0102,38.9162,38.9162,67952.0
2018-12-11 10:15:00,45.57,45.61,45.55,45.56,35856.0,38.9248,38.9589,38.9077,38.9162,35856.0
2018-12-11 10:20:00,45.57,45.57,45.46,45.49,74904.0,38.9248,38.9248,38.8308,38.8564,74904.0
2018-12-11 10:25:00,45.49,45.5,45.45,45.47,79412.0,38.8564,38.865,38.8223,38.8394,79412.0
2018-12-11 10:30:00,45.46,45.46,45.37,45.38,84532.0,38.8308,38.8308,38.7539,38.7625,84532.0
2018-12-11 10:35:00,45.39,45.49,45.37,45.45,62080.0,38.771,38.8564,38.7539,38.8223,62080.0
2018-12-11 10:40:00,45.46,45.56,45.46,45.55,38516.0,38.8308,38.9162,38.8308,38.9077,38516.0
2018-12-11 10:45:00,45.56,45.6,45.55,45.56,57136.0,38.9162,38.9504,38.9077,38.9162,57136.0
2018-12-11 10:50:00,45.56,45.6,45.54,45.54,46052.0,38.9162,38.9504,38.8991,38.8991,46052.0
2018-12-11 10:55:00,45.54,45.6,45.52,45.58,52040.0,38.8991,38.9504,38.8821,38.9333,52040.0
2018-12-11 11:00:00,45.58,45.63,45.55,45.61,93632.0,38.9333,38.976,38.9077,38.9589,93632.0
2018-12-11 11:05:00,45.61,45.63,45.6,45.61,46132.0,38.9589,38.976,38.9504,38.9589,46132.0
2018-12-11 11:10:00,45.63,45.64,45.58,45.62,92208.0,38.976,38.9846,38.9333,38.9675,92208.0
2018-12-11 11:15:00,45.63,45.64,45.6,45.61,167444.0,38.976,38.9846,38.9504,38.9589,167444.0
2018-12-11 11:20:00,45.61,45.64,45.6,45.64,172404.0,38.9589,38.9846,38.9504,38.9846,172404.0
2018-12-11 11:25:00,45.63,45.68,45.62,45.62,69164.0,38.976,39.0187,38.9675,38.9675,69164.0
2018-12-11 11:30:00,45.61,45.66,45.61,45.65,37584.0,38.9589,39.0017,38.9589,38.9931,37584.0
2018-12-11 11:35:00,45.64,45.65,45.61,45.64,66340.0,38.9846,38.9931,38.9589,38.9846,66340.0
2018-12-11 11:40:00,45.65,45.69,45.64,45.69,24220.0,38.9931,39.0273,38.9846,39.0273,24220.0
2018-12-11 11:45:00,45.68,45.68,45.63,45.65,39460.0,39.0187,39.0187,38.976,38.9931,39460.0
2018-12-11 11:50:00,45.68,45.68,45.63,45.63,50604.0,39.0187,39.0187,38.976,38.976,50604.0
2018-12-11 11:55:00,45.63,45.63,45.62,45.63,170736.0,38.976,38.976,38.9675,38.976,170736.0
2018-12-11 12:00:00,45.62,45.64,45.6,45.61,145936.0,38.9675,38.9846,38.9504,38.9589,145936.0
2018-12-11 12:05:00,45.63,45.65,45.6,45.64,132556.0,38.976,38.9931,38.9504,38.9846,132556.0
2018-12-11 12:10:00,45.64,45.64,45.59,45.6,40504.0,38.9846,38.9846,38.9419,38.9504,40504.0
2018-12-11 12:15:00,45.6,45.66,45.6,45.66,37220.0,38.9504,39.0017,38.9504,39.0017,37220.0
2018-12-11 12:20:00,45.66,45.71,45.62,45.62,63544.0,39.0017,39.0444,38.9675,38.9675,63544.0
2018-12-11 12:25:00,45.61,45.63,45.59,45.63,23192.0,38.9589,38.976,38.9419,38.976,23192.0
2018-12-11 12:30:00,45.63,45.66,45.61,45.62,25544.0,38.976,39.0017,38.9589,38.9675,25544.0
2018-12-11 12:35:00,45.63,45.65,45.59,45.62,34896.0,38.976,38.9931,38.9419,38.9675,34896.0
2018-12-11 12:40:00,45.63,45.75,45.63,45.75,39020.0,38.976,39.0785,38.976,39.0785,39020.0
2018-12-11 12:45:00,45.75,45.8,45.73,45.79,62764.0,39.0785,39.1212,39.0614,39.1127,62764.0
2018-12-11 12:50:00,45.8,45.8,45.72,45.74,36832.0,39.1212,39.1212,39.0529,39.07,36832.0
2018-12-11 12:55:00,45.74,45.74,45.69,45.71,79844.0,39.07,39.07,39.0273,39.0444,79844.0
2018-12-11 13:00:00,45.7,45.71,45.68,45.7,315712.0,39.0358,39.0444,39.0187,39.0358,315712.0
2018-12-11 13:05:00,45.7,45.77,45.69,45.76,25260.0,39.0358,39.0956,39.0273,39.0871,25260.0
2018-12-11 13:10:00,45.76,45.79,45.75,45.76,34860.0,39.0871,39.1127,39.0785,39.0871,34860.0
2018-12-11 13:15:00,45.76,45.84,45.76,45.83,40384.0,39.0871,39.1554,39.0871,39.1469,40384.0
2018-12-11 13:20:00,45.82,45.83,45.74,45.77,62228.0,39.1383,39.1469,39.07,39.0956,62228.0
2018-12-11 13:25:00,45.78,45.78,45.75,45.76,32116.0,39.1042,39.1042,39.0785,39.0871,32116.0
2018-12-11 13:30:00,45.77,45.78,45.74,45.75,37704.0,39.0956,39.1042,39.07,39.0785,37704.0
2018-12-11 13:35:00,45.75,45.8,45.74,45.8,34384.0,39.0785,39.1212,39.07,39.1212,34384.0
2018-12-11 13:40:00,45.79,45.79,45.72,45.72,60320.0,39.1127,39.1127,39.0529,39.0529,60320.0
2018-12-11 13:45:00,45.73,45.76,45.71,45.74,43480.0,39.0614,39.0871,39.0444,39.07,43480.0
2018-12-11 13:50:00,45.75,45.75,45.72,45.75,70912.0,39.0785,39.0785,39.0529,39.0785,70912.0
2018-12-11 13:55:00,45.75,45.77,45.73,45.75,32464.0,39.0785,39.0956,39.0614,39.0785,32464.0
2018-12-11 14:00:00,45.74,45.76,45.71,45.72,59232.0,39.07,39.0871,39.0444,39.0529,59232.0
2018-12-11 14:05:00,45.73,45.75,45.71,45.73,165008.0,39.0614,39.0785,39.0444,39.0614,165008.0
2018-12-11 14:10:00,45.73,45.77,45.73,45.75,74916.0,39.0614,39.0956,39.0614,39.0785,74916.0
2018-12-11 14:15:00,45.74,45.77,45.74,45.74,114696.0,39.07,39.0956,39.07,39.07,114696.0
2018-12-11 14:20:00,45.74,45.81,45.74,45.81,35604.0,39.07,39.1298,39.07,39.1298,35604.0
2018-12-11 14:25:00,45.81,45.84,45.8,45.81,91912.0,39.1298,39.1554,39.1212,39.1298,91912.0
2018-12-11 14:30:00,45.81,45.83,45.8,45.81,75856.0,39.1298,39.1469,39.1212,39.1298,75856.0
2018-12-11 14:35:00,45.81,45.82,45.79,45.81,75180.0,39.1298,39.1383,39.1127,39.1298,75180.0
2018-12-11 14:40:00,45.82,45.94,45.82,45.9,61776.0,39.1383,39.2408,39.1383,39.2067,61776.0
2018-12-11 14:45:00,45.91,45.96,45.87,45.89,64024.0,39.2152,39.2579,39.181,39.1981,64024.0
2018-12-11 14:50:00,45.9,45.94,45.9,45.91,78028.0,39.2067,39.2408,39.2067,39.2152,78028.0
2018-12-11 14:55:00,45.91,45.92,45.86,45.91,45940.0,39.2152,39.2237,39.1725,39.2152,45940.0
2018-12-11 15:00:00,45.91,45.93,45.87,45.91,55264.0,39.2152,39.2323,39.181,39.2152,55264.0
2018-12-11 15:05:00,45.91,45.91,45.84,45.88,104552.0,39.2152,39.2152,39.1554,39.1896,104552.0
2018-12-11 15:10:00,45.88,45.89,45.87,45.87,206824.0,39.1896,39.1981,39.181,39.181,206824.0
2018-12-11 15:15:00,45.88,45.88,45.86,45.87,87580.0,39.1896,39.1896,39.1725,39.181,87580.0
2018-12-11 15:20:00,45.88,45.88,45.84,45.85,77232.0,39.1896,39.1896,39.1554,39.1639,77232.0
2018-12-11 15:25:00,45.85,45.85,45.8,45.81,70600.0,39.1639,39.1639,39.1212,39.1298,70600.0
2018-12-11 15:30:00,45.82,45.86,45.81,45.82,88184.0,39.1383,39.1725,39.1298,39.1383,88184.0
2018-12-11 15:35:00,45.81,45.81,45.74,45.74,153300.0,39.1298,39.1298,39.07,39.07,153300.0
2018-12-11 15:40:00,45.74,45.75,45.67,45.68,162508.0,39.07,39.0785,39.0102,39.0187,162508.0
2018-12-11 15:45:00,45.68,45.75,45.67,45.7,209620.0,39.0187,39.0785,39.0102,39.0358,209620.0
2018-12-11 15:50:00,45.7,45.74,45.64,45.74,189140.0,39.0358,39.07,38.9846,39.07,189140.0
2018-12-11 15:55:00,45.74,45.79,45.73,45.75,533568.0,39.07,39.1127,39.0614,39.0785,533568.0
2018-12-12 09:30:00,45.74,45.93,45.74,45.81,228208.0,39.07,39.2323,39.07,39.1298,228208.0
2018-12-12 09:35:00,45.81,45.83,45.73,45.81,183632.0,39.1298,39.1469,39.0614,39.1298,183632.0
2018-12-12 09:40:00,45.81,45.87,45.78,45.81,58248.0,39.1298,39.181,39.1042,39.1298,58248.0
2018-12-12 09:45:00,45.82,45.87,45.79,45.8,88260.0,39.1383,39.181,39.1127,39.1212,88260.0
2018-12-12 09:50:00,45.79,45.85,45.76,45.77,76504.0,39.1127,39.1639,39.0871,39.0956,76504.0
2018-12-12 09:55:00,45.77,45.82,45.66,45.8,394164.0,39.0956,39.1383,39.0017,39.1212,394164.0
2018-12-12 10:00:00,45.8,45.81,45.7,45.81,78196.0,39.1212,39.1298,39.0358,39.1298,78196.0
2018-12-12 10:05:00,45.81,45.89,45.76,45.85,76920.0,39.1298,39.1981,39.0871,39.1639,76920.0
2018-12-12 10:10:00,45.85,45.89,45.85,45.86,44308.0,39.1639,39.1981,39.1639,39.1725,44308.0
2018-12-12 10:15:00,45.86,45.89,45.81,45.84,60760.0,39.1725,39.1981,39.1298,39.1554,60760.0
2018-12-12 10:20:00,45.84,45.84,45.71,45.71,63996.0,39.1554,39.1554,39.0444,39.0444,63996.0
2018-12-12 10:25:00,45.73,45.79,45.69,45.77,97460.0,39.0614,39.1127,39.0273,39.0956,97460.0
2018-12-12 10:30:00,45.79,45.8,45.74,45.74,52504.0,39.1127,39.1212,39.07,39.07,52504.0
2018-12-12 10:35:00,45.75,45.76,45.64,45.66,89176.0,39.0785,39.0871,38.9846,39.0017,89176.0
2018-12-12 10:40:00,45.66,45.74,45.65,45.7,45044.0,39.0017,39.07,38.9931,39.0358,45044.0
2018-12-12 10:45:00,45.7,45.7,45.6,45.64,63688.0,39.0358,39.0358,38.9504,38.9846,63688.0
2018-12-12 10:50:00,45.64,45.68,45.6,45.6,78556.0,38.9846,39.0187,38.9504,38.9504,78556.0
2018-12-12 10:55:00,45.6,45.71,45.57,45.71,102676.0,38.9504,39.0444,38.9248,39.0444,102676.0
2018-12-12 11:00:00,45.7,45.72,45.65,45.68,141144.0,39.0358,39.0529,38.9931,39.0187,141144.0
2018-12-12 11:05:00,45.68,45.68,45.59,45.6,140908.0,39.0187,39.0187,38.9419,38.9504,140908.0
2018-12-12 11:10:00,45.6,45.63,45.58,45.63,52180.0,38.9504,38.976,38.9333,38.976,52180.0
2018-12-12 11:15:00,45.62,45.62,45.58,45.59,41152.0,38.9675,38.9675,38.9333,38.9419,41152.0
2018-12-12 11:20:00,45.59,45.6,45.5,45.51,65020.0,38.9419,38.9504,38.865,38.8735,65020.0
2018-12-12 11:25:00,45.52,45.55,45.5,45.55,51312.0,38.8821,38.9077,38.865,38.9077,51312.0
2018-12-12 11:30:00,45.55,45.55,45.48,45.49,58688.0,38.9077,38.9077,38.8479,38.8564,58688.0
2018-12-12 11:35:00,45.48,45.53,45.48,45.51,63360.0,38.8479,38.8906,38.8479,38.8735,63360.0
2018-12-12 11:40:00,45.51,45.51,45.47,45.49,67336.0,38.8735,38.8735,38.8394,38.8564,67336.0
2018-12-12 11:45:00,45.5,45.53,45.49,45.52,43056.0,38.865,38.8906,38.8564,38.8821,43056.0
2018-12-12 11:50:00,45.52,45.52,45.44,45.45,43008.0,38.8821,38.8821,38.8137,38.8223,43008.0
2018-12-12 11:55:00,45.44,45.5,45.44,45.49,64596.0,38.8137,38.865,38.8137,38.8564,64596.0
2018-12-12 12:00:00,45.49,45.52,45.48,45.49,64736.0,38.8564,38.8821,38.8479,38.8564,64736.0
2018-12-12 12:05:00,45.49,45.52,45.49,45.52,57060.0,38.8564,38.8821,38.8564,38.8821,57060.0
2018-12-12 12:10:00,45.52,45.52,45.47,45.49,41244.0,38.8821,38.8821,38.8394,38.8564,41244.0
2018-12-12 12:15:00,45.48,45.52,45.48,45.5,43008.0,38.8479,38.8821,38.8479,38.865,43008.0
2018-12-12 12:20:00,45.5,45.51,45.48,45.49,57684.0,38.865,38.8735,38.8479,38.8564,57684.0
2018-12-12 12:25:00,45.49,45.49,45.47,45.48,49764.0,38.8564,38.8564,38.8394,38.8479,49764.0
2018-12-12 12:30:00,45.48,45.5,45.47,45.49,55552.0,38.8479,38.865,38.8394,38.8564,55552.0
2018-12-12 12:35:00,45.5,45.51,45.47,45.51,45644.0,38.865,38.8735,38.8394,38.8735,45644.0
2018-12-12 12:40:00,45.51,45.51,45.48,45.5,37476.0,38.8735,38.8735,38.8479,38.865,37476.0
2018-12-12 12:45:00,45.5,45.5,45.47,45.49,34872.0,38.865,38.865,38.8394,38.8564,34872.0
2018-12-12 12:50:00,45.5,45.52,45.49,45.5,34040.0,38.865,38.8821,38.8564,38.865,34040.0
2018-12-12 12:55:00,45.5,45.52,45.49,45.5,48136.0,38.865,38.8821,38.8564,38.865,48136.0
2018-12-12 13:00:00,45.5,45.53,45.49,45.53,38492.0,38.865,38.8906,38.8564,38.8906,38492.0
2018-12-12 13:05:00,45.52,45.52,45.47,45.48,60728.0,38.8821,38.8821,38.8394,38.8479,60728.0
2018-12-12 13:10:00,45.47,45.48,45.47,45.48,89344.0,38.8394,38.8479,38.8394,38.8479,89344.0
2018-12-12 13:15:00,45.47,45.48,45.47,45.47,74292.0,38.8394,38.8479,38.8394,38.8394,74292.0
2018-12-12 13:20:00,45.47,45.48,45.45,45.45,42564.0,38.8394,38.8479,38.8223,38.8223,42564.0
2018-12-12 13:25:00,45.45,45.46,45.44,45.44,49300.0,38.8223,38.8308,38.8137,38.8137,49300.0
2018-12-12 13:30:00,45.44,45.45,45.44,45.44,38060.0,38.8137,38.8223,38.8137,38.8137,38060.0
2018-12-12 13:35:00,45.44,45.46,45.43,45.45,45076.0,38.8137,38.8308,38.8052,38.8223,45076.0
2018-12-12 13:40:00,45.46,45.48,45.45,45.47,67552.0,38.8308,38.8479,38.8223,38.8394,67552.0
2018-12-12 13:45:00,45.47,45.47,45.45,45.46,39968.0,38.8394,38.8394,38.8223,38.8308,39968.0
2018-12-12 13:50:00,45.46,45.49,45.45,45.48,71104.0,38.8308,38.8564,38.8223,38.8479,71104.0
2018-12-12 13:55:00,45.48,45.5,45.46,45.48,173304.0,38.8479,38.865,38.8308,38.8479,173304.0
2018-12-12 14:00:00,45.48,45.49,45.48,45.48,35472.0,38.8479,38.8564,38.8479,38.8479,35472.0
2018-12-12 14:05:00,45.48,45.48,45.43,45.44,68732.0,38.8479,38.8479,38.8052,38.8137,68732.0
2018-12-12 14:10:00,45.44,45.44,45.36,45.42,80848.0,38.8137,38.8137,38.7454,38.7966,80848.0
2018-12-12 14:15:00,45.42,45.47,45.42,45.45,59328.0,38.7966,38.8394,38.7966,38.8223,59328.0
2018-12-12 14:20:00,45.47,45.47,45.43,45.46,46876.0,38.8394,38.8394,38.8052,38.8308,46876.0
2018-12-12 14:25:00,45.46,45.5,45.43,45.47,40200.0,38.8308,38.865,38.8052,38.8394,40200.0
2018-12-12 14:30:00,45.47,45.48,45.43,45.47,38700.0,38.8394,38.8479,38.8052,38.8394,38700.0
2018-12-12 14:35:00,45.47,45.48,45.43,45.44,32408.0,38.8394,38.8479,38.8052,38.8137,32408.0
2018-12-12 14:40:00,45.43,45.44,45.38,45.42,66884.0,38.8052,38.8137,38.7625,38.7966,66884.0
2018-12-12 14:45:00,45.42,45.42,45.36,45.37,37324.0,38.7966,38.7966,38.7454,38.7539,37324.0
2018-12-12 14:50:00,45.37,45.41,45.36,45.4,41668.0,38.7539,38.7881,38.7454,38.7796,41668.0
2018-12-12 14:55:00,45.41,45.46,45.41,45.45,41132.0,38.7881,38.8308,38.7881,38.8223,41132.0
2018-12-12 15:00:00,45.43,45.46,45.42,45.45,37816.0,38.8052,38.8308,38.7966,38.8223,37816.0
2018-12-12 15:05:00,45.46,45.51,45.45,45.49,51056.0,38.8308,38.8735,38.8223,38.8564,51056.0
2018-12-12 15:10:00,45.49,45.51,45.48,45.49,58080.0,38.8564,38.8735,38.8479,38.8564,58080.0
2018-12-12 15:15:00,45.49,45.52,45.46,45.51,112672.0,38.8564,38.8821,38.8308,38.8735,112672.0
2018-12-12 15:20:00,45.51,45.51,45.46,45.5,123616.0,38.8735,38.8735,38.8308,38.865,123616.0
2018-12-12 15:25:00,45.49,45.54,45.49,45.52,235152.0,38.8564,38.8991,38.8564,38.8821,235152.0
2018-12-12 15:30:00,45.53,45.57,45.51,45.52,260660.0,38.8906,38.9248,38.8735,38.8821,260660.0
2018-12-12 15:35:00,45.52,45.57,45.5,45.55,209580.0,38.8821,38.9248,38.865,38.9077,209580.0
2018-12-12 15:40:00,45.56,45.58,45.51,45.52,190076.0,38.9162,38.9333,38.8735,38.8821,190076.0
2018-12-12 15:45:00,45.51,45.52,45.47,45.48,178724.0,38.8735,38.8821,38.8394,38.8479,178724.0
2018-12-12 15:50:00,45.48,45.51,45.45,45.45,157052.0,38.8479,38.8735,38.8223,38.8223,157052.0
2018-12-12 15:55:00,45.44,45.45,45.31,45.33,498652.0,38.8137,38.8223,38.7027,38.7198,498652.0
2018-12-13 09:30:00,45.34,45.58,45.34,45.54,155336.0,38.7283,38.9333,38.7283,38.8991,155336.0
2018-12-13 09:35:00,45.55,45.57,45.44,45.5,66748.0,38.9077,38.9248,38.8137,38.865,66748.0
2018-12-13 09:40:00,45.54,45.68,45.52,45.63,138800.0,38.8991,39.0187,38.8821,38.976,138800.0
2018-12-13 09:45:00,45.64,45.71,45.6,45.68,188592.0,38.9846,39.0444,38.9504,39.0187,188592.0
2018-12-13 09:50:00,45.68,45.7,45.62,45.63,65100.0,39.0187,39.0358,38.9675,38.976,65100.0
2018-12-13 09:55:00,45.64,45.7,45.55,45.56,93288.0,38.9846,39.0358,38.9077,38.9162,93288.0
2018-12-13 10:00:00,45.57,45.71,45.57,45.69,96228.0,38.9248,39.0444,38.9248,39.0273,96228.0
2018-12-13 10:05:00,45.69,45.79,45.67,45.75,130376.0,39.0273,39.1127,39.0102,39.0785,130376.0
2018-12-13 10:10:00,45.76,45.76,45.69,45.69,125856.0,39.0871,39.0871,39.0273,39.0273,125856.0
2018-12-13 10:15:00,45.7,45.76,45.69,45.73,75996.0,39.0358,39.0871,39.0273,39.0614,75996.0
2018-12-13 10:20:00,45.73,45.75,45.65,45.66,54912.0,39.0614,39.0785,38.9931,39.0017,54912.0
2018-12-13 10:25:00,45.66,45.66,45.57,45.59,40244.0,39.0017,39.0017,38.9248,38.9419,40244.0
2018-12-13 10:30:00,45.58,45.62,45.56,45.61,27676.0,38.9333,38.9675,38.9162,38.9589,27676.0
2018-12-13 10:35:00,45.6,45.62,45.54,45.55,54640.0,38.9504,38.9675,38.8991,38.9077,54640.0
2018-12-13 10:40:00,45.54,45.59,45.51,45.57,39960.0,38.8991,38.9419,38.8735,38.9248,39960.0
2018-12-13 10:45:00,45.58,45.6,45.54,45.59,32088.0,38.9333,38.9504,38.8991,38.9419,32088.0
2018-12-13 10:50:00,45.6,45.6,45.56,45.57,32808.0,38.9504,38.9504,38.9162,38.9248,32808.0
2018-12-13 10:55:00,45.58,45.62,45.56,45.57,39404.0,38.9333,38.9675,38.9162,38.9248,39404.0
2018-12-13 11:00:00,45.57,45.64,45.57,45.63,74996.0,38.9248,38.9846,38.9248,38.976,74996.0
2018-12-13 11:05:00,45.62,45.66,45.62,45.64,85836.0,38.9675,39.0017,38.9675,38.9846,85836.0
2018-12-13 11:10:00,45.64,45.65,45.61,45.61,829364.0,38.9846,38.9931,38.9589,38.9589,829364.0
2018-12-13 11:15:00,45.64,45.74,45.64,45.69,97368.0,38.9846,39.07,38.9846,39.0273,97368.0
2018-12-13 11:20:00,45.68,45.69,45.61,45.66,66408.0,39.0187,39.0273,38.9589,39.0017,66408.0
2018-12-13 11:25:00,45.67,45.73,45.67,45.73,52616.0,39.0102,39.0614,39.0102,39.0614,52616.0
2018-12-13 11:30:00,45.73,45.76,45.72,45.75,105752.0,39.0614,39.0871,39.0529,39.0785,105752.0
2018-12-13 11:35:00,45.75,45.79,45.74,45.75,188048.0,39.0785,39.1127,39.07,39.0785,188048.0
2018-12-13 11:40:00,45.74,45.78,45.7,45.75,96292.0,39.07,39.1042,39.0358,39.0785,96292.0
2018-12-13 11:45:00,45.74,45.77,45.72,45.76,96592.0,39.07,39.0956,39.0529,39.0871,96592.0
2018-12-13 11:50:00,45.76,45.8,45.75,45.76,95320.0,39.0871,39.1212,39.0785,39.0871,95320.0
2018-12-13 11:55:00,45.76,45.77,45.71,45.71,90572.0,39.0871,39.0956,39.0444,39.0444,90572.0
2018-12-13 12:00:00,45.7,45.71,45.62,45.63,92864.0,39.0358,39.0444,38.9675,38.976,92864.0
2018-12-13 12:05:00,45.64,45.77,45.63,45.75,51200.0,38.9846,39.0956,38.976,39.0785,51200.0
2018-12-13 12:10:00,45.75,45.75,45.7,45.74,54044.0,39.0785,39.0785,39.0358,39.07,54044.0
2018-12-13 12:15:00,45.74,45.77,45.71,45.75,89132.0,39.07,39.0956,39.0444,39.0785,89132.0
2018-12-13 12:20:00,45.76,45.77,45.74,45.74,59052.0,39.0871,39.0956,39.07,39.07,59052.0
2018-12-13 12:25:00,45.74,45.74,45.72,45.73,42600.0,39.07,39.07,39.0529,39.0614,42600.0
2018-12-13 12:30:00,45.73,45.74,45.7,45.7,47380.0,39.0614,39.07,39.0358,39.0358,47380.0
2018-12-13 12:35:00,45.7,45.76,45.69,45.76,59468.0,39.0358,39.0871,39.0273,39.0871,59468.0
2018-12-13 12:40:00,45.76,45.77,45.74,45.75,85672.0,39.0871,39.0956,39.07,39.0785,85672.0
2018-12-13 12:45:00,45.75,45.77,45.74,45.76,64692.0,39.0785,39.0956,39.07,39.0871,64692.0
2018-12-13 12:50:00,45.76,45.76,45.71,45.72,54224.0,39.0871,39.0871,39.0444,39.0529,54224.0
2018-12-13 12:55:00,45.72,45.73,45.69,45.72,30808.0,39.0529,39.0614,39.0273,39.0529,30808.0
2018-12-13 13:00:00,45.72,45.72,45.6,45.6,57676.0,39.0529,39.0529,38.9504,38.9504,57676.0
2018-12-13 13:05:00,45.6,45.63,45.59,45.61,60124.0,38.9504,38.976,38.9419,38.9589,60124.0
2018-12-13 13:10:00,45.62,45.63,45.58,45.61,32676.0,38.9675,38.976,38.9333,38.9589,32676.0
2018-12-13 13:15:00,45.62,45.63,45.61,45.63,45372.0,38.9675,38.976,38.9589,38.976,45372.0
2018-12-13 13:20:00,45.63,45.63,45.59,45.59,66600.0,38.976,38.976,38.9419,38.9419,66600.0
2018-12-13 13:25:00,45.59,45.59,45.54,45.55,44056.0,38.9419,38.9419,38.8991,38.9077,44056.0
2018-12-13 13:30:00,45.55,45.63,45.55,45.63,34888.0,38.9077,38.976,38.9077,38.976,34888.0
2018-12-13 13:35:00,45.63,45.69,45.63,45.63,75344.0,38.976,39.0273,38.976,38.976,75344.0
2018-12-13 13:40:00,45.64,45.68,45.64,45.66,37072.0,38.9846,39.0187,38.9846,39.0017,37072.0
2018-12-13 13:45:00,45.65,45.68,45.63,45.65,76984.0,38.9931,39.0187,38.976,38.9931,76984.0
2018-12-13 13:50:00,45.65,45.68,45.63,45.63,91708.0,38.9931,39.0187,38.976,38.976,91708.0
2018-12-13 13:55:00,45.64,45.66,45.63,45.64,115128.0,38.9846,39.0017,38.976,38.9846,115128.0
2018-12-13 14:00:00,45.65,45.66,45.62,45.63,134456.0,38.9931,39.0017,38.9675,38.976,134456.0
2018-12-13 14:05:00,45.63,45.66,45.6,45.6,155280.0,38.976,39.0017,38.9504,38.9504,155280.0
2018-12-13 14:10:00,45.6,45.63,45.59,45.6,35356.0,38.9504,38.976,38.9419,38.9504,35356.0
2018-12-13 14:15:00,45.61,45.68,45.61,45.66,70832.0,38.9589,39.0187,38.9589,39.0017,70832.0
2018-12-13 14:20:00,45.65,45.65,45.61,45.61,78736.0,38.9931,38.9931,38.9589,38.9589,78736.0
2018-12-13 14:25:00,45.62,45.64,45.6,45.6,69920.0,38.9675,38.9846,38.9504,38.9504,69920.0
2018-12-13 14:30:00,45.62,45.67,45.61,45.66,52900.0,38.9675,39.0102,38.9589,39.0017,52900.0
2018-12-13 14:35:00,45.66,45.68,45.64,45.68,51008.0,39.0017,39.0187,38.9846,39.0187,51008.0
2018-12-13 14:40:00,45.68,45.73,45.67,45.72,155192.0,39.0187,39.0614,39.0102,39.0529,155192.0
2018-12-13 14:45:00,45.72,45.72,45.65,45.69,243208.0,39.0529,39.0529,38.9931,39.0273,243208.0
2018-12-13 14:50:00,45.69,45.73,45.68,45.68,70544.0,39.0273,39.0614,39.0187,39.0187,70544.0
2018-12-13 14:55:00,45.68,45.73,45.68,45.69,63504.0,39.0187,39.0614,39.0187,39.0273,63504.0
2018-12-13 15:00:00,45.68,45.7,45.68,45.69,46076.0,39.0187,39.0358,39.0187,39.0273,46076.0
2018-12-13 15:05:00,45.69,45.7,45.67,45.67,58888.0,39.0273,39.0358,39.0102,39.0102,58888.0
2018-12-13 15:10:00,45.67,45.68,45.63,45.64,196068.0,39.0102,39.0187,38.976,38.9846,196068.0
2018-12-13 15:15:00,45.65,45.74,45.65,45.73,102568.0,38.9931,39.07,38.9931,39.0614,102568.0
2018-12-13 15:20:00,45.73,45.74,45.7,45.71,76628.0,39.0614,39.07,39.0358,39.0444,76628.0
2018-12-13 15:25:00,45.71,45.72,45.7,45.71,68456.0,39.0444,39.0529,39.0358,39.0444,68456.0
2018-12-13 15:30:00,45.71,45.73,45.69,45.69,147796.0,39.0444,39.0614,39.0273,39.0273,147796.0
2018-12-13 15:35:00,45.69,45.7,45.67,45.69,125600.0,39.0273,39.0358,39.0102,39.0273,125600.0
2018-12-13 15:40:00,45.69,45.75,45.68,45.74,272436.0,39.0273,39.0785,39.0187,39.07,272436.0
2018-12-13 15:45:00,45.74,45.75,45.68,45.7,177068.0,39.07,39.0785,39.0187,39.0358,177068.0
2018-12-13 15:50:00,45.7,45.72,45.65,45.66,152864.0,39.0358,39.0529,38.9931,39.0017,152864.0
2018-12-13 15:55:00,45.66,45.69,45.55,45.55,728492.0,39.0017,39.0273,38.9077,38.9077,728492.0
2018-12-14 09:30:00,45.46,45.61,45.33,45.49,221540.0,38.8308,38.9589,38.7198,38.8564,221540.0
2018-12-14 09:35:00,45.51,45.52,45.31,45.44,109908.0,38.8735,38.8821,38.7027,38.8137,109908.0
2018-12-14 09:40:00,45.43,45.43,45.2,45.26,39600.0,38.8052,38.8052,38.6087,38.66,39600.0
2018-12-14 09:45:00,45.28,45.31,45.15,45.17,55780.0,38.6771,38.7027,38.566,38.5831,55780.0
2018-12-14 09:50:00,45.16,45.24,45.14,45.17,150480.0,38.5746,38.6429,38.5575,38.5831,150480.0
2018-12-14 09:55:00,45.17,45.24,45.16,45.16,75480.0,38.5831,38.6429,38.5746,38.5746,75480.0
2018-12-14 10:00:00,45.16,45.22,45.13,45.19,58320.0,38.5746,38.6258,38.5489,38.6002,58320.0
2018-12-14 10:05:00,45.19,45.25,45.19,45.24,34320.0,38.6002,38.6514,38.6002,38.6429,34320.0
2018-12-14 10:10:00,45.23,45.34,45.22,45.29,68208.0,38.6344,38.7283,38.6258,38.6856,68208.0
2018-12-14 10:15:00,45.29,45.29,45.16,45.17,70356.0,38.6856,38.6856,38.5746,38.5831,70356.0
2018-12-14 10:20:00,45.17,45.19,45.12,45.18,61572.0,38.5831,38.6002,38.5404,38.5916,61572.0
2018-12-14 10:25:00,45.18,45.27,45.18,45.21,29640.0,38.5916,38.6685,38.5916,38.6173,29640.0
2018-12-14 10:30:00,45.22,45.24,45.15,45.16,40840.0,38.6258,38.6429,38.566,38.5746,40840.0
2018-12-14 10:35:00,45.17,45.2,45.13,45.2,38544.0,38.5831,38.6087,38.5489,38.6087,38544.0
2018-12-14 10:40:00,45.2,45.24,45.19,45.23,35680.0,38.6087,38.6429,38.6002,38.6344,35680.0
2018-12-14 10:45:00,45.24,45.27,45.21,45.22,37152.0,38.6429,38.6685,38.6173,38.6258,37152.0
2018-12-14 10:50:00,45.23,45.28,45.21,45.28,36724.0,38.6344,38.6771,38.6173,38.6771,36724.0
2018-12-14 10:55:00,45.28,45.33,45.26,45.27,44596.0,38.6771,38.7198,38.66,38.6685,44596.0
2018-12-14 11:00:00,45.27,45.28,45.25,45.27,61216.0,38.6685,38.6771,38.6514,38.6685,61216.0
2018-12-14 11:05:00,45.26,45.28,45.2,45.22,107724.0,38.66,38.6771,38.6087,38.6258,107724.0
2018-12-14 11:10:00,45.22,45.23,45.13,45.13,138944.0,38.6258,38.6344,38.5489,38.5489,138944.0
2018-12-14 11:15:00,45.13,45.19,45.13,45.18,110688.0,38.5489,38.6002,38.5489,38.5916,110688.0
2018-12-14 11:20:00,45.17,45.19,45.07,45.08,67396.0,38.5831,38.6002,38.4977,38.5062,67396.0
2018-12-14 11:25:00,45.09,45.12,45.08,45.09,40348.0,38.5148,38.5404,38.5062,38.5148,40348.0
2018-12-14 11:30:00,45.09,45.15,45.07,45.15,26396.0,38.5148,38.566,38.4977,38.566,26396.0
2018-12-14 11:35:00,45.13,45.15,45.1,45.14,22604.0,38.5489,38.566,38.5233,38.5575,22604.0
2018-12-14 11:40:00,45.15,45.16,45.11,45.16,19888.0,38.566,38.5746,38.5319,38.5746,19888.0
2018-12-14 11:45:00,45.14,45.14,45.11,45.13,33764.0,38.5575,38.5575,38.5319,38.5489,33764.0
2018-12-14 11:50:00,45.13,45.13,45.02,45.06,28276.0,38.5489,38.5489,38.455,38.4891,28276.0
2018-12-14 11:55:00,45.07,45.07,44.98,45.01,95184.0,38.4977,38.4977,38.4208,38.4464,95184.0
2018-12-14 12:00:00,45.0,45.08,45.0,45.07,116296.0,38.4379,38.5062,38.4379,38.4977,116296.0
2018-12-14 12:05:00,45.06,45.1,45.04,45.07,75284.0,38.4891,38.5233,38.4721,38.4977,75284.0
2018-12-14 12:10:00,45.07,45.1,45.06,45.07,30280.0,38.4977,38.5233,38.4891,38.4977,30280.0
2018-12-14 12:15:00,45.06,45.12,45.05,45.12,43608.0,38.4891,38.5404,38.4806,38.5404,43608.0
2018-12-14 12:20:00,45.12,45.14,45.12,45.12,31092.0,38.5404,38.5575,38.5404,38.5404,31092.0
2018-12-14 12:25:00,45.12,45.13,45.09,45.12,25584.0,38.5404,38.5489,38.5148,38.5404,25584.0
2018-12-14 12:30:00,45.13,45.19,45.13,45.17,56972.0,38.5489,38.6002,38.5489,38.5831,56972.0
2018-12-14 12:35:00,45.17,45.19,45.12,45.13,53324.0,38.5831,38.6002,38.5404,38.5489,53324.0
2018-12-14 12:40:00,45.14,45.16,45.13,45.13,23836.0,38.5575,38.5746,38.5489,38.5489,23836.0
2018-12-14 12:45:00,45.14,45.16,45.12,45.14,24064.0,38.5575,38.5746,38.5404,38.5575,24064.0
2018-12-14 12:50:00,45.16,45.18,45.16,45.17,14800.0,38.5746,38.5916,38.5746,38.5831,14800.0
2018-12-14 12:55:00,45.18,45.2,45.16,45.18,53896.0,38.5916,38.6087,38.5746,38.5916,53896.0
2018-12-14 13:00:00,45.18,45.19,45.1,45.12,53860.0,38.5916,38.6002,38.5233,38.5404,53860.0
2018-12-14 13:05:00,45.12,45.16,45.11,45.16,28584.0,38.5404,38.5746,38.5319,38.5746,28584.0
2018-12-14 13:10:00,45.15,45.17,45.14,45.16,33176.0,38.566,38.5831,38.5575,38.5746,33176.0
2018-12-14 13:15:00,45.16,45.19,45.13,45.14,71728.0,38.5746,38.6002,38.5489,38.5575,71728.0
2018-12-14 13:20:00,45.14,45.17,45.13,45.14,51132.0,38.5575,38.5831,38.5489,38.5575,51132.0
2018-12-14 13:25:00,45.14,45.17,45.13,45.15,63960.0,38.5575,38.5831,38.5489,38.566,63960.0
2018-12-14 13:30:00,45.13,45.17,45.09,45.09,103168.0,38.5489,38.5831,38.5148,38.5148,103168.0
2018-12-14 13:35:00,45.09,45.12,45.08,45.12,42000.0,38.5148,38.5404,38.5062,38.5404,42000.0
2018-12-14 13:40:00,45.12,45.16,45.1,45.11,37056.0,38.5404,38.5746,38.5233,38.5319,37056.0
2018-12-14 13:45:00,45.11,45.12,45.1,45.1,26452.0,38.5319,38.5404,38.5233,38.5233,26452.0
2018-12-14 13:50:00,45.11,45.18,45.1,45.16,17268.0,38.5319,38.5916,38.5233,38.5746,17268.0
2018-12-14 13:55:00,45.16,45.22,45.16,45.19,38584.0,38.5746,38.6258,38.5746,38.6002,38584.0
2018-12-14 14:00:00,45.2,45.2,45.15,45.16,78636.0,38.6087,38.6087,38.566,38.5746,78636.0
2018-12-14 14:05:00,45.17,45.21,45.17,45.17,35604.0,38.5831,38.6173,38.5831,38.5831,35604.0
2018-12-14 14:10:00,45.17,45.23,45.17,45.21,31396.0,38.5831,38.6344,38.5831,38.6173,31396.0
2018-12-14 14:15:00,45.21,45.26,45.21,45.26,21296.0,38.6173,38.66,38.6173,38.66,21296.0
2018-12-14 14:20:00,45.27,45.28,45.25,45.28,32364.0,38.6685,38.6771,38.6514,38.6771,32364.0
2018-12-14 14:25:00,45.29,45.29,45.23,45.24,38520.0,38.6856,38.6856,38.6344,38.6429,38520.0
2018-12-14 14:30:00,45.26,45.27,45.19,45.19,35168.0,38.66,38.6685,38.6002,38.6002,35168.0
2018-12-14 14:35:00,45.2,45.2,45.13,45.13,75936.0,38.6087,38.6087,38.5489,38.5489,75936.0
2018-12-14 14:40:00,45.13,45.17,45.1,45.17,66700.0,38.5489,38.5831,38.5233,38.5831,66700.0
2018-12-14 14:45:00,45.17,45.21,45.16,45.16,42364.0,38.5831,38.6173,38.5746,38.5746,42364.0
2018-12-14 14:50:00,45.17,45.2,45.17,45.19,59884.0,38.5831,38.6087,38.5831,38.6002,59884.0
2018-12-14 14:55:00,45.19,45.23,45.18,45.21,58324.0,38.6002,38.6344,38.5916,38.6173,58324.0
2018-12-14 15:00:00,45.21,45.24,45.21,45.21,49648.0,38.6173,38.6429,38.6173,38.6173,49648.0
2018-12-14 15:05:00,45.22,45.27,45.21,45.25,47848.0,38.6258,38.6685,38.6173,38.6514,47848.0
2018-12-14 15:10:00,45.25,45.31,45.25,45.28,105056.0,38.6514,38.7027,38.6514,38.6771,105056.0
2018-12-14 15:15:00,45.28,45.3,45.26,45.27,102528.0,38.6771,38.6941,38.66,38.6685,102528.0
2018-12-14 15:20:00,45.27,45.27,45.23,45.24,64784.0,38.6685,38.6685,38.6344,38.6429,64784.0
2018-12-14 15:25:00,45.24,45.26,45.21,45.23,68536.0,38.6429,38.66,38.6173,38.6344,68536.0
2018-12-14 15:30:00,45.23,45.23,45.13,45.15,77248.0,38.6344,38.6344,38.5489,38.566,77248.0
2018-12-14 15:35:00,45.15,45.23,45.15,45.22,101736.0,38.566,38.6344,38.566,38.6258,101736.0
2018-12-14 15:40:00,45.22,45.24,45.2,45.23,104156.0,38.6258,38.6429,38.6087,38.6344,104156.0
2018-12-14 15:45:00,45.22,45.25,45.2,45.25,169360.0,38.6258,38.6514,38.6087,38.6514,169360.0
2018-12-14 15:50:00,45.25,45.29,45.22,45.29,202288.0,38.6514,38.6856,38.6258,38.6856,202288.0
2018-12-14 15:55:00,45.29,45.36,45.27,45.32,517320.0,38.6856,38.7454,38.6685,38.7112,517320.0
2018-12-17 09:30:00,45.59,45.59,45.37,45.44,254756.0,38.9419,38.9419,38.7539,38.8137,254756.0
2018-12-17 09:35:00,45.49,45.49,45.15,45.19,87252.0,38.8564,38.8564,38.566,38.6002,87252.0
2018-12-17 09:40:00,45.17,45.29,45.06,45.2,84824.0,38.5831,38.6856,38.4891,38.6087,84824.0
2018-12-17 09:45:00,45.2,45.28,45.12,45.28,71424.0,38.6087,38.6771,38.5404,38.6771,71424.0
2018-12-17 09:50:00,45.3,45.31,45.09,45.12,50748.0,38.6941,38.7027,38.5148,38.5404,50748.0
2018-12-17 09:55:00,45.11,45.12,44.95,45.02,74476.0,38.5319,38.5404,38.3952,38.455,74476.0
2018-12-17 10:00:00,45.02,45.04,44.88,45.01,97820.0,38.455,38.4721,38.3354,38.4464,97820.0
2018-12-17 10:05:00,45.01,45.1,45.0,45.0,87724.0,38.4464,38.5233,38.4379,38.4379,87724.0
2018-12-17 10:10:00,45.01,45.02,44.91,44.91,66552.0,38.4464,38.455,38.361,38.361,66552.0
2018-12-17 10:15:00,44.93,44.94,44.82,44.92,95376.0,38.3781,38.3866,38.2841,38.3696,95376.0
2018-12-17 10:20:00,44.9,44.97,44.9,44.9,84324.0,38.3525,38.4123,38.3525,38.3525,84324.0
2018-12-17 10:25:00,44.91,44.95,44.85,44.85,82652.0,38.361,38.3952,38.3098,38.3098,82652.0
2018-12-17 10:30:00,44.85,44.93,44.85,44.92,84948.0,38.3098,38.3781,38.3098,38.3696,84948.0
2018-12-17 10:35:00,44.9,44.93,44.87,44.91,62452.0,38.3525,38.3781,38.3269,38.361,62452.0
2018-12-17 10:40:00,44.91,44.97,44.91,44.97,33400.0,38.361,38.4123,38.361,38.4123,33400.0
2018-12-17 10:45:00,44.99,45.02,44.96,44.96,47712.0,38.4294,38.455,38.4037,38.4037,47712.0
2018-12-17 10:50:00,44.93,44.98,44.93,44.97,59752.0,38.3781,38.4208,38.3781,38.4123,59752.0
2018-12-17 10:55:00,44.96,45.05,44.96,45.02,104004.0,38.4037,38.4806,38.4037,38.455,104004.0
2018-12-17 11:00:00,45.03,45.04,44.9,44.92,118408.0,38.4635,38.4721,38.3525,38.3696,118408.0
2018-12-17 11:05:00,44.93,44.98,44.87,44.87,142908.0,38.3781,38.4208,38.3269,38.3269,142908.0
2018-12-17 11:10:00,44.88,44.88,44.79,44.81,95424.0,38.3354,38.3354,38.2585,38.2756,95424.0
2018-12-17 11:15:00,44.8,44.84,44.79,44.84,88308.0,38.2671,38.3012,38.2585,38.3012,88308.0
2018-12-17 11:20:00,44.84,44.84,44.74,44.74,53700.0,38.3012,38.3012,38.2158,38.2158,53700.0
2018-12-17 11:25:00,44.73,44.75,44.64,44.64,60264.0,38.2073,38.2244,38.1304,38.1304,60264.0
2018-12-17 11:30:00,44.63,44.68,44.6,44.66,89560.0,38.1218,38.1646,38.0962,38.1475,89560.0
2018-12-17 11:35:00,44.66,44.75,44.63,44.75,156508.0,38.1475,38.2244,38.1218,38.2244,156508.0
2018-12-17 11:40:00,44.79,44.84,44.72,44.74,62256.0,38.2585,38.3012,38.1987,38.2158,62256.0
2018-12-17 11:45:00,44.74,44.81,44.7,44.8,90652.0,38.2158,38.2756,38.1816,38.2671,90652.0
2018-12-17 11:50:00,44.81,44.85,44.75,44.81,106208.0,38.2756,38.3098,38.2244,38.2756,106208.0
2018-12-17 11:55:00,44.83,44.83,44.72,44.74,59044.0,38.2927,38.2927,38.1987,38.2158,59044.0
2018-12-17 12:00:00,44.74,44.77,44.67,44.67,142400.0,38.2158,38.2414,38.156,38.156,142400.0
2018-12-17 12:05:00,44.68,44.7,44.6,44.66,140688.0,38.1646,38.1816,38.0962,38.1475,140688.0
2018-12-17 12:10:00,44.66,44.66,44.6,44.62,67188.0,38.1475,38.1475,38.0962,38.1133,67188.0
2018-12-17 12:15:00,44.61,44.63,44.53,44.53,84356.0,38.1048,38.1218,38.0364,38.0364,84356.0
2018-12-17 12:20:00,44.53,44.57,44.48,44.55,86988.0,38.0364,38.0706,37.9937,38.0535,86988.0
2018-12-17 12:25:00,44.56,44.57,44.52,44.53,55572.0,38.0621,38.0706,38.0279,38.0364,55572.0
2018-12-17 12:30:00,44.53,44.54,44.42,44.46,138964.0,38.0364,38.045,37.9425,37.9766,138964.0
2018-12-17 12:35:00,44.48,44.49,44.27,44.3,149264.0,37.9937,38.0023,37.8143,37.84,149264.0
2018-12-17 12:40:00,44.3,44.38,44.27,44.29,99712.0,37.84,37.9083,37.8143,37.8314,99712.0
2018-12-17 12:45:00,44.3,44.38,44.28,44.38,55528.0,37.84,37.9083,37.8229,37.9083,55528.0
2018-12-17 12:50:00,44.39,44.39,44.16,44.2,133736.0,37.9168,37.9168,37.7204,37.7546,133736.0
2018-12-17 12:55:00,44.21,44.23,44.15,44.2,50820.0,37.7631,37.7802,37.7118,37.7546,50820.0
2018-12-17 13:00:00,44.19,44.24,44.16,44.2,87208.0,37.746,37.7887,37.7204,37.7546,87208.0
2018-12-17 13:05:00,44.22,44.29,44.22,44.27,93424.0,37.7716,37.8314,37.7716,37.8143,93424.0
2018-12-17 13:10:00,44.27,44.31,44.25,44.31,107268.0,37.8143,37.8485,37.7973,37.8485,107268.0
2018-12-17 13:15:00,44.3,44.36,44.27,44.35,84728.0,37.84,37.8912,37.8143,37.8827,84728.0
2018-12-17 13:20:00,44.35,44.36,44.29,44.3,116944.0,37.8827,37.8912,37.8314,37.84,116944.0
2018-12-17 13:25:00,44.3,44.33,44.24,44.27,109064.0,37.84,37.8656,37.7887,37.8143,109064.0
2018-12-17 13:30:00,44.27,44.28,44.18,44.19,57404.0,37.8143,37.8229,37.7375,37.746,57404.0
2018-12-17 13:35:00,44.18,44.19,44.12,44.13,70056.0,37.7375,37.746,37.6862,37.6948,70056.0
2018-12-17 13:40:00,44.14,44.18,44.13,44.15,38456.0,37.7033,37.7375,37.6948,37.7118,38456.0
2018-12-17 13:45:00,44.14,44.16,44.09,44.1,85892.0,37.7033,37.7204,37.6606,37.6691,85892.0
2018-12-17 13:50:00,44.09,44.11,44.04,44.1,108316.0,37.6606,37.6777,37.6179,37.6691,108316.0
2018-12-17 13:55:00,44.1,44.12,44.03,44.06,78380.0,37.6691,37.6862,37.6093,37.635,78380.0
2018-12-17 14:00:00,44.05,44.06,43.95,43.96,111324.0,37.6264,37.635,37.541,37.5496,111324.0
2018-12-17 14:05:00,43.96,43.99,43.94,43.95,81812.0,37.5496,37.5752,37.5325,37.541,81812.0
2018-12-17 14:10:00,43.95,43.99,43.92,43.96,67600.0,37.541,37.5752,37.5154,37.5496,67600.0
2018-12-17 14:15:00,43.96,43.99,43.93,43.94,128988.0,37.5496,37.5752,37.5239,37.5325,128988.0
2018-12-17 14:20:00,43.94,44.01,43.92,44.01,61304.0,37.5325,37.5923,37.5154,37.5923,61304.0
2018-12-17 14:25:00,44.01,44.09,44.0,44.07,57736.0,37.5923,37.6606,37.5837,37.6435,57736.0
2018-12-17 14:30:00,44.06,44.09,44.04,44.06,52556.0,37.635,37.6606,37.6179,37.635,52556.0
2018-12-17 14:35:00,44.06,44.12,44.06,44.1,83204.0,37.635,37.6862,37.635,37.6691,83204.0
2018-12-17 14:40:00,44.09,44.15,44.09,44.14,87548.0,37.6606,37.7118,37.6606,37.7033,87548.0
2018-12-17 14:45:00,44.14,44.2,44.12,44.14,129576.0,37.7033,37.7546,37.6862,37.7033,129576.0
2018-12-17 14:50:00,44.15,44.15,44.05,44.05,110920.0,37.7118,37.7118,37.6264,37.6264,110920.0
2018-12-17 14:55:00,44.05,44.1,44.04,44.1,72804.0,37.6264,37.6691,37.6179,37.6691,72804.0
2018-12-17 15:00:00,44.09,44.1,44.06,44.08,115428.0,37.6606,37.6691,37.635,37.6521,115428.0
2018-12-17 15:05:00,44.07,44.09,44.03,44.05,100064.0,37.6435,37.6606,37.6093,37.6264,100064.0
2018-12-17 15:10:00,44.04,44.14,44.04,44.06,99568.0,37.6179,37.7033,37.6179,37.635,99568.0
2018-12-17 15:15:00,44.06,44.06,43.96,43.96,114148.0,37.635,37.635,37.5496,37.5496,114148.0
2018-12-17 15:20:00,43.96,43.99,43.9,43.91,196808.0,37.5496,37.5752,37.4983,37.5068,196808.0
2018-12-17 15:25:00,43.92,43.94,43.85,43.89,219492.0,37.5154,37.5325,37.4556,37.4898,219492.0
2018-12-17 15:30:00,43.9,43.91,43.84,43.87,227132.0,37.4983,37.5068,37.4471,37.4727,227132.0
2018-12-17 15:35:00,43.86,43.91,43.84,43.85,179820.0,37.4641,37.5068,37.4471,37.4556,179820.0
2018-12-17 15:40:00,43.83,43.85,43.77,43.82,222040.0,37.4385,37.4556,37.3873,37.43,222040.0
2018-12-17 15:45:00,43.82,43.86,43.72,43.77,319132.0,37.43,37.4641,37.3446,37.3873,319132.0
2018-12-17 15:50:00,43.77,43.85,43.76,43.85,500292.0,37.3873,37.4556,37.3787,37.4556,500292.0
2018-12-17 15:55:00,43.85,43.91,43.84,43.9,797884.0,37.4556,37.5068,37.4471,37.4983,797884.0
2018-12-18 09:30:00,44.06,44.46,44.01,44.09,258636.0,37.635,37.9766,37.5923,37.6606,258636.0
2018-12-18 09:35:00,44.1,44.22,44.03,44.04,115260.0,37.6691,37.7716,37.6093,37.6179,115260.0
2018-12-18 09:40:00,44.05,44.05,43.88,43.88,87556.0,37.6264,37.6264,37.4812,37.4812,87556.0
2018-12-18 09:45:00,43.9,44.01,43.85,43.95,83748.0,37.4983,37.5923,37.4556,37.541,83748.0
2018-12-18 09:50:00,43.95,44.02,43.93,43.97,61576.0,37.541,37.6008,37.5239,37.5581,61576.0
2018-12-18 09:55:00,43.98,43.98,43.86,43.96,138800.0,37.5666,37.5666,37.4641,37.5496,138800.0
2018-12-18 10:00:00,43.96,44.2,43.96,44.14,155812.0,37.5496,37.7546,37.5496,37.7033,155812.0
2018-12-18 10:05:00,44.15,44.21,44.07,44.14,50272.0,37.7118,37.7631,37.6435,37.7033,50272.0
2018-12-18 10:10:00,44.15,44.15,44.02,44.05,69364.0,37.7118,37.7118,37.6008,37.6264,69364.0
2018-12-18 10:15:00,44.06,44.1,44.05,44.08,102604.0,37.635,37.6691,37.6264,37.6521,102604.0
2018-12-18 10:20:00,44.05,44.08,44.0,44.07,66812.0,37.6264,37.6521,37.5837,37.6435,66812.0
2018-12-18 10:25:00,44.07,44.23,44.04,44.23,61984.0,37.6435,37.7802,37.6179,37.7802,61984.0
2018-12-18 10:30:00,44.23,44.24,44.12,44.14,86680.0,37.7802,37.7887,37.6862,37.7033,86680.0
2018-12-18 10:35:00,44.12,44.21,44.09,44.15,91920.0,37.6862,37.7631,37.6606,37.7118,91920.0
2018-12-18 10:40:00,44.15,44.24,44.11,44.12,95412.0,37.7118,37.7887,37.6777,37.6862,95412.0
2018-12-18 10:45:00,44.11,44.13,44.03,44.09,46484.0,37.6777,37.6948,37.6093,37.6606,46484.0
2018-12-18 10:50:00,44.07,44.17,44.06,44.1,38820.0,37.6435,37.7289,37.635,37.6691,38820.0
2018-12-18 10:55:00,44.1,44.17,44.1,44.1,38256.0,37.6691,37.7289,37.6691,37.6691,38256.0
2018-12-18 11:00:00,44.08,44.09,44.02,44.06,42500.0,37.6521,37.6606,37.6008,37.635,42500.0
2018-12-18 11:05:00,44.06,44.07,44.0,44.01,86684.0,37.635,37.6435,37.5837,37.5923,86684.0
2018-12-18 11:10:00,44.01,44.05,43.97,43.98,126388.0,37.5923,37.6264,37.5581,37.5666,126388.0
2018-12-18 11:15:00,43.97,44.04,43.97,44.0,116916.0,37.5581,37.6179,37.5581,37.5837,116916.0
2018-12-18 11:20:00,43.98,44.01,43.96,43.98,51060.0,37.5666,37.5923,37.5496,37.5666,51060.0
2018-12-18 11:25:00,43.98,44.0,43.95,43.99,71076.0,37.5666,37.5837,37.541,37.5752,71076.0
2018-12-18 11:30:00,44.01,44.07,44.01,44.02,65548.0,37.5923,37.6435,37.5923,37.6008,65548.0
2018-12-18 11:35:00,44.01,44.09,44.01,44.05,51288.0,37.5923,37.6606,37.5923,37.6264,51288.0
2018-12-18 11:40:00,44.06,44.07,43.99,44.07,46616.0,37.635,37.6435,37.5752,37.6435,46616.0
2018-12-18 11:45:00,44.06,44.13,44.03,44.12,58340.0,37.635,37.6948,37.6093,37.6862,58340.0
2018-12-18 11:50:00,44.12,44.19,44.06,44.06,121784.0,37.6862,37.746,37.635,37.635,121784.0
2018-12-18 11:55:00,44.06,44.12,44.06,44.1,75744.0,37.635,37.6862,37.635,37.6691,75744.0
2018-12-18 12:00:00,44.09,44.15,44.08,44.13,55604.0,37.6606,37.7118,37.6521,37.6948,55604.0
2018-12-18 12:05:00,44.15,44.22,44.12,44.17,58828.0,37.7118,37.7716,37.6862,37.7289,58828.0
2018-12-18 12:10:00,44.15,44.17,44.11,44.12,23892.0,37.7118,37.7289,37.6777,37.6862,23892.0
2018-12-18 12:15:00,44.13,44.25,44.13,44.25,81644.0,37.6948,37.7973,37.6948,37.7973,81644.0
2018-12-18 12:20:00,44.25,44.25,44.21,44.23,79872.0,37.7973,37.7973,37.7631,37.7802,79872.0
2018-12-18 12:25:00,44.22,44.26,44.22,44.24,151292.0,37.7716,37.8058,37.7716,37.7887,151292.0
2018-12-18 12:30:00,44.23,44.26,44.19,44.19,189932.0,37.7802,37.8058,37.746,37.746,189932.0
2018-12-18 12:35:00,44.2,44.21,44.14,44.18,43632.0,37.7546,37.7631,37.7033,37.7375,43632.0
2018-12-18 12:40:00,44.19,44.25,44.19,44.23,40512.0,37.746,37.7973,37.746,37.7802,40512.0
2018-12-18 12:45:00,44.23,44.23,44.16,44.2,57100.0,37.7802,37.7802,37.7204,37.7546,57100.0
2018-12-18 12:50:00,44.19,44.2,44.17,44.2,41516.0,37.746,37.7546,37.7289,37.7546,41516.0
2018-12-18 12:55:00,44.21,44.25,44.16,44.2,65192.0,37.7631,37.7973,37.7204,37.7546,65192.0
2018-12-18 13:00:00,44.2,44.23,44.18,44.22,42640.0,37.7546,37.7802,37.7375,37.7716,42640.0
2018-12-18 13:05:00,44.23,44.24,44.2,44.21,45216.0,37.7802,37.7887,37.7546,37.7631,45216.0
2018-12-18 13:10:00,44.2,44.23,44.17,44.17,48284.0,37.7546,37.7802,37.7289,37.7289,48284.0
2018-12-18 13:15:00,44.17,44.21,44.15,44.2,47300.0,37.7289,37.7631,37.7118,37.7546,47300.0
2018-12-18 13:20:00,44.2,44.23,44.18,44.22,66908.0,37.7546,37.7802,37.7375,37.7716,66908.0
2018-12-18 13:25:00,44.21,44.22,44.16,44.18,38088.0,37.7631,37.7716,37.7204,37.7375,38088.0
2018-12-18 13:30:00,44.18,44.19,44.12,44.16,57352.0,37.7375,37.746,37.6862,37.7204,57352.0
2018-12-18 13:35:00,44.17,44.21,44.15,44.17,55676.0,37.7289,37.7631,37.7118,37.7289,55676.0
2018-12-18 13:40:00,44.18,44.19,44.15,44.17,71856.0,37.7375,37.746,37.7118,37.7289,71856.0
2018-12-18 13:45:00,44.18,44.25,44.18,44.24,80996.0,37.7375,37.7973,37.7375,37.7887,80996.0
2018-12-18 13:50:00,44.25,44.25,44.19,44.19,57900.0,37.7973,37.7973,37.746,37.746,57900.0
2018-12-18 13:55:00,44.18,44.19,44.13,44.13,48412.0,37.7375,37.746,37.6948,37.6948,48412.0
2018-12-18 14:00:00,44.12,44.13,44.1,44.11,59108.0,37.6862,37.6948,37.6691,37.6777,59108.0
2018-12-18 14:05:00,44.11,44.19,44.09,44.19,44240.0,37.6777,37.746,37.6606,37.746,44240.0
2018-12-18 14:10:00,44.2,44.2,44.17,44.18,69804.0,37.7546,37.7546,37.7289,37.7375,69804.0
2018-12-18 14:15:00,44.18,44.2,44.16,44.2,77276.0,37.7375,37.7546,37.7204,37.7546,77276.0
2018-12-18 14:20:00,44.19,44.21,44.13,44.14,79032.0,37.746,37.7631,37.6948,37.7033,79032.0
2018-12-18 14:25:00,44.15,44.2,44.13,44.17,66092.0,37.7118,37.7546,37.6948,37.7289,66092.0
2018-12-18 14:30:00,44.17,44.21,44.13,44.13,65740.0,37.7289,37.7631,37.6948,37.6948,65740.0
2018-12-18 14:35:00,44.12,44.17,44.12,44.16,80972.0,37.6862,37.7289,37.6862,37.7204,80972.0
2018-12-18 14:40:00,44.17,44.19,44.02,44.04,116320.0,37.7289,37.746,37.6008,37.6179,116320.0
2018-12-18 14:45:00,44.05,44.08,44.03,44.08,73456.0,37.6264,37.6521,37.6093,37.6521,73456.0
2018-12-18 14:50:00,44.08,44.12,44.06,44.09,56792.0,37.6521,37.6862,37.635,37.6606,56792.0
2018-12-18 14:55:00,44.08,44.08,43.96,43.96,100284.0,37.6521,37.6521,37.5496,37.5496,100284.0
2018-12-18 15:00:00,43.96,44.04,43.93,44.02,97916.0,37.5496,37.6179,37.5239,37.6008,97916.0
2018-12-18 15:05:00,44.03,44.06,43.98,44.01,89688.0,37.6093,37.635,37.5666,37.5923,89688.0
2018-12-18 15:10:00,44.0,44.1,43.99,44.07,77524.0,37.5837,37.6691,37.5752,37.6435,77524.0
2018-12-18 15:15:00,44.06,44.11,44.04,44.04,114028.0,37.635,37.6777,37.6179,37.6179,114028.0
2018-12-18 15:20:00,44.04,44.07,44.01,44.03,73156.0,37.6179,37.6435,37.5923,37.6093,73156.0
2018-12-18 15:25:00,44.03,44.03,43.98,44.01,101484.0,37.6093,37.6093,37.5666,37.5923,101484.0
2018-12-18 15:30:00,44.02,44.07,43.99,44.02,153260.0,37.6008,37.6435,37.5752,37.6008,153260.0
2018-12-18 15:35:00,44.03,44.04,43.97,43.98,157064.0,37.6093,37.6179,37.5581,37.5666,157064.0
2018-12-18 15:40:00,43.98,44.02,43.95,43.97,128348.0,37.5666,37.6008,37.541,37.5581,128348.0
2018-12-18 15:45:00,43.97,44.17,43.95,44.16,157800.0,37.5581,37.7289,37.541,37.7204,157800.0
2018-12-18 15:50:00,44.16,44.2,44.11,44.19,157216.0,37.7204,37.7546,37.6777,37.746,157216.0
2018-12-18 15:55:00,44.19,44.2,43.99,44.0,582348.0,37.746,37.7546,37.5752,37.5837,582348.0
2018-12-19 09:30:00,44.13,44.3,43.89,44.02,228928.0,37.6948,37.84,37.4898,37.6008,228928.0
2018-12-19 09:35:00,44.02,44.24,43.96,44.12,89784.0,37.6008,37.7887,37.5496,37.6862,89784.0
2018-12-19 09:40:00,44.12,44.12,43.85,43.85,76392.0,37.6862,37.6862,37.4556,37.4556,76392.0
2018-12-19 09:45:00,43.86,43.89,43.68,43.72,139384.0,37.4641,37.4898,37.3104,37.3446,139384.0
2018-12-19 09:50:00,43.72,43.85,43.72,43.8,75160.0,37.3446,37.4556,37.3446,37.4129,75160.0
2018-12-19 09:55:00,43.81,43.98,43.79,43.97,112732.0,37.4214,37.5666,37.4043,37.5581,112732.0
2018-12-19 10:00:00,44.0,44.02,43.91,43.91,53120.0,37.5837,37.6008,37.5068,37.5068,53120.0
2018-12-19 10:05:00,43.92,44.01,43.88,43.9,66080.0,37.5154,37.5923,37.4812,37.4983,66080.0
2018-12-19 10:10:00,43.88,43.88,43.77,43.78,94536.0,37.4812,37.4812,37.3873,37.3958,94536.0
2018-12-19 10:15:00,43.78,43.81,43.75,43.75,47860.0,37.3958,37.4214,37.3702,37.3702,47860.0
2018-12-19 10:20:00,43.75,43.75,43.7,43.71,70804.0,37.3702,37.3702,37.3275,37.336,70804.0
2018-12-19 10:25:00,43.71,43.8,43.68,43.8,69356.0,37.336,37.4129,37.3104,37.4129,69356.0
2018-12-19 10:30:00,43.8,43.87,43.74,43.87,127076.0,37.4129,37.4727,37.3616,37.4727,127076.0
2018-12-19 10:35:00,43.88,43.95,43.88,43.93,55468.0,37.4812,37.541,37.4812,37.5239,55468.0
2018-12-19 10:40:00,43.94,43.97,43.85,43.92,77856.0,37.5325,37.5581,37.4556,37.5154,77856.0
2018-12-19 10:45:00,43.93,43.93,43.84,43.85,58084.0,37.5239,37.5239,37.4471,37.4556,58084.0
2018-12-19 10:50:00,43.85,43.88,43.78,43.88,86012.0,37.4556,37.4812,37.3958,37.4812,86012.0
2018-12-19 10:55:00,43.88,43.94,43.88,43.9,97612.0,37.4812,37.5325,37.4812,37.4983,97612.0
2018-12-19 11:00:00,43.91,43.95,43.88,43.92,88120.0,37.5068,37.541,37.4812,37.5154,88120.0
2018-12-19 11:05:00,43.91,43.94,43.89,43.92,72528.0,37.5068,37.5325,37.4898,37.5154,72528.0
2018-12-19 11:10:00,43.92,43.92,43.86,43.91,71212.0,37.5154,37.5154,37.4641,37.5068,71212.0
2018-12-19 11:15:00,43.91,43.91,43.82,43.82,63452.0,37.5068,37.5068,37.43,37.43,63452.0
2018-12-19 11:20:00,43.81,43.83,43.78,43.8,55512.0,37.4214,37.4385,37.3958,37.4129,55512.0
2018-12-19 11:25:00,43.8,43.9,43.77,43.9,95468.0,37.4129,37.4983,37.3873,37.4983,95468.0
2018-12-19 11:30:00,43.89,43.95,43.87,43.93,59360.0,37.4898,37.541,37.4727,37.5239,59360.0
2018-12-19 11:35:00,43.93,43.95,43.91,43.92,46916.0,37.5239,37.541,37.5068,37.5154,46916.0
2018-12-19 11:40:00,43.92,43.92,43.87,43.88,49920.0,37.5154,37.5154,37.4727,37.4812,49920.0
2018-12-19 11:45:00,43.88,43.91,43.84,43.87,43544.0,37.4812,37.5068,37.4471,37.4727,43544.0
2018-12-19 11:50:00,43.88,43.92,43.87,43.9,67272.0,37.4812,37.5154,37.4727,37.4983,67272.0
2018-12-19 11:55:00,43.9,44.0,43.88,43.96,146076.0,37.4983,37.5837,37.4812,37.5496,146076.0
2018-12-19 12:00:00,43.97,44.01,43.97,43.99,132068.0,37.5581,37.5923,37.5581,37.5752,132068.0
2018-12-19 12:05:00,43.98,44.02,43.97,44.02,231312.0,37.5666,37.6008,37.5581,37.6008,231312.0
2018-12-19 12:10:00,44.04,44.1,44.04,44.08,74412.0,37.6179,37.6691,37.6179,37.6521,74412.0
2018-12-19 12:15:00,44.08,44.11,43.97,44.01,234396.0,37.6521,37.6777,37.5581,37.5923,234396.0
2018-12-19 12:20:00,44.02,44.1,44.01,44.1,89684.0,37.6008,37.6691,37.5923,37.6691,89684.0
2018-12-19 12:25:00,44.1,44.18,44.09,44.12,91904.0,37.6691,37.7375,37.6606,37.6862,91904.0
2018-12-19 12:30:00,44.12,44.16,44.12,44.15,93560.0,37.6862,37.7204,37.6862,37.7118,93560.0
2018-12-19 12:35:00,44.15,44.19,44.13,44.17,62220.0,37.7118,37.746,37.6948,37.7289,62220.0
2018-12-19 12:40:00,44.17,44.19,44.15,44.16,90076.0,37.7289,37.746,37.7118,37.7204,90076.0
2018-12-19 12:45:00,44.16,44.17,44.12,44.15,34748.0,37.7204,37.7289,37.6862,37.7118,34748.0
2018-12-19 12:50:00,44.15,44.18,44.14,44.14,46440.0,37.7118,37.7375,37.7033,37.7033,46440.0
2018-12-19 12:55:00,44.14,44.17,44.11,44.13,56856.0,37.7033,37.7289,37.6777,37.6948,56856.0
2018-12-19 13:00:00,44.13,44.13,44.08,44.1,56588.0,37.6948,37.6948,37.6521,37.6691,56588.0
2018-12-19 13:05:00,44.11,44.12,44.06,44.07,78776.0,37.6777,37.6862,37.635,37.6435,78776.0
2018-12-19 13:10:00,44.05,44.07,44.04,44.05,80880.0,37.6264,37.6435,37.6179,37.6264,80880.0
2018-12-19 13:15:00,44.05,44.05,44.0,44.01,96768.0,37.6264,37.6264,37.5837,37.5923,96768.0
2018-12-19 13:20:00,44.01,44.03,43.96,44.01,126736.0,37.5923,37.6093,37.5496,37.5923,126736.0
2018-12-19 13:25:00,44.02,44.02,43.96,43.99,29912.0,37.6008,37.6008,37.5496,37.5752,29912.0
2018-12-19 13:30:00,43.99,44.02,43.95,44.01,113496.0,37.5752,37.6008,37.541,37.5923,113496.0
2018-12-19 13:35:00,44.01,44.02,43.97,43.97,40768.0,37.5923,37.6008,37.5581,37.5581,40768.0
2018-12-19 13:40:00,43.97,44.04,43.97,44.03,79980.0,37.5581,37.6179,37.5581,37.6093,79980.0
2018-12-19 13:45:00,44.03,44.04,44.02,44.03,35132.0,37.6093,37.6179,37.6008,37.6093,35132.0
2018-12-19 13:50:00,44.02,44.05,44.01,44.02,40312.0,37.6008,37.6264,37.5923,37.6008,40312.0
2018-12-19 13:55:00,44.02,44.19,44.02,44.16,76412.0,37.6008,37.746,37.6008,37.7204,76412.0
2018-12-19 14:00:00,44.19,44.2,43.91,43.97,205988.0,37.746,37.7546,37.5068,37.5581,205988.0
2018-12-19 14:05:00,43.97,44.06,43.95,44.03,85008.0,37.5581,37.635,37.541,37.6093,85008.0
2018-12-19 14:10:00,44.05,44.07,43.95,44.02,98928.0,37.6264,37.6435,37.541,37.6008,98928.0
2018-12-19 14:15:00,44.03,44.12,43.98,44.07,70788.0,37.6093,37.6862,37.5666,37.6435,70788.0
2018-12-19 14:20:00,44.07,44.09,44.0,44.08,82536.0,37.6435,37.6606,37.5837,37.6521,82536.0
2018-12-19 14:25:00,44.06,44.07,43.99,44.02,39404.0,37.635,37.6435,37.5752,37.6008,39404.0
2018-12-19 14:30:00,44.01,44.04,43.95,43.97,61536.0,37.5923,37.6179,37.541,37.5581,61536.0
2018-12-19 14:35:00,43.97,44.04,43.93,43.98,38852.0,37.5581,37.6179,37.5239,37.5666,38852.0
2018-12-19 14:40:00,44.01,44.01,43.81,43.81,79256.0,37.5923,37.5923,37.4214,37.4214,79256.0
2018-12-19 14:45:00,43.81,43.88,43.77,43.88,60376.0,37.4214,37.4812,37.3873,37.4812,60376.0
2018-12-19 14:50:00,43.89,43.94,43.79,43.84,52360.0,37.4898,37.5325,37.4043,37.4471,52360.0
2018-12-19 14:55:00,43.84,43.84,43.66,43.69,93232.0,37.4471,37.4471,37.2933,37.3189,93232.0
2018-12-19 15:00:00,43.67,43.69,43.5,43.54,142464.0,37.3018,37.3189,37.1566,37.1908,142464.0
2018-12-19 15:05:00,43.53,43.58,43.41,43.57,109140.0,37.1823,37.225,37.0798,37.2164,109140.0
2018-12-19 15:10:00,43.55,43.71,43.48,43.68,194560.0,37.1993,37.336,37.1395,37.3104,194560.0
2018-12-19 15:15:00,43.69,43.7,43.48,43.55,284536.0,37.3189,37.3275,37.1395,37.1993,284536.0
2018-12-19 15:20:00,43.54,43.66,43.44,43.65,211852.0,37.1908,37.2933,37.1054,37.2848,211852.0
2018-12-19 15:25:00,43.67,43.71,43.63,43.65,252052.0,37.3018,37.336,37.2677,37.2848,252052.0
2018-12-19 15:30:00,43.64,43.73,43.6,43.71,157696.0,37.2762,37.3531,37.242,37.336,157696.0
2018-12-19 15:35:00,43.71,43.78,43.68,43.78,152132.0,37.336,37.3958,37.3104,37.3958,152132.0
2018-12-19 15:40:00,43.78,43.79,43.69,43.76,239960.0,37.3958,37.4043,37.3189,37.3787,239960.0
2018-12-19 15:45:00,43.75,43.8,43.66,43.7,313324.0,37.3702,37.4129,37.2933,37.3275,313324.0
2018-12-19 15:50:00,43.7,43.71,43.67,43.67,237188.0,37.3275,37.336,37.3018,37.3018,237188.0
2018-12-19 15:55:00,43.67,43.73,43.63,43.63,520976.0,37.3018,37.3531,37.2677,37.2677,520976.0
2018-12-20 09:30:00,43.63,43.68,43.34,43.35,167132.0,37.2677,37.3104,37.02,37.0285,167132.0
2018-12-20 09:35:00,43.34,43.38,43.15,43.21,166072.0,37.02,37.0541,36.8577,36.9089,166072.0
2018-12-20 09:40:00,43.24,43.42,43.22,43.27,99692.0,36.9345,37.0883,36.9175,36.9602,99692.0
2018-12-20 09:45:00,43.26,43.3,43.19,43.22,86620.0,36.9516,36.9858,36.8918,36.9175,86620.0
2018-12-20 09:50:00,43.21,43.3,43.15,43.29,69772.0,36.9089,36.9858,36.8577,36.9773,69772.0
2018-12-20 09:55:00,43.29,43.29,43.17,43.24,71020.0,36.9773,36.9773,36.8748,36.9345,71020.0
2018-12-20 10:00:00,43.22,43.25,43.19,43.21,95504.0,36.9175,36.9431,36.8918,36.9089,95504.0
2018-12-20 10:05:00,43.21,43.47,43.2,43.4,106524.0,36.9089,37.131,36.9004,37.0712,106524.0
2018-12-20 10:10:00,43.41,43.41,43.35,43.37,148548.0,37.0798,37.0798,37.0285,37.0456,148548.0
2018-12-20 10:15:00,43.39,43.41,43.3,43.31,71204.0,37.0627,37.0798,36.9858,36.9943,71204.0
2018-12-20 10:20:00,43.31,43.35,43.27,43.33,93160.0,36.9943,37.0285,36.9602,37.0114,93160.0
2018-12-20 10:25:00,43.34,43.42,43.34,43.35,85788.0,37.02,37.0883,37.02,37.0285,85788.0
2018-12-20 10:30:00,43.35,43.48,43.33,43.46,185688.0,37.0285,37.1395,37.0114,37.1225,185688.0
2018-12-20 10:35:00,43.47,43.66,43.47,43.64,62200.0,37.131,37.2933,37.131,37.2762,62200.0
2018-12-20 10:40:00,43.64,43.67,43.6,43.63,55548.0,37.2762,37.3018,37.242,37.2677,55548.0
2018-12-20 10:45:00,43.66,43.66,43.57,43.62,59136.0,37.2933,37.2933,37.2164,37.2591,59136.0
2018-12-20 10:50:00,43.61,43.69,43.61,43.63,42884.0,37.2506,37.3189,37.2506,37.2677,42884.0
2018-12-20 10:55:00,43.63,43.73,43.61,43.73,36164.0,37.2677,37.3531,37.2506,37.3531,36164.0
2018-12-20 11:00:00,43.72,43.73,43.69,43.73,69364.0,37.3446,37.3531,37.3189,37.3531,69364.0
2018-12-20 11:05:00,43.73,43.86,43.71,43.83,165824.0,37.3531,37.4641,37.336,37.4385,165824.0
2018-12-20 11:10:00,43.85,43.91,43.83,43.83,149188.0,37.4556,37.5068,37.4385,37.4385,149188.0
2018-12-20 11:15:00,43.82,43.97,43.82,43.97,66744.0,37.43,37.5581,37.43,37.5581,66744.0
2018-12-20 11:20:00,43.96,44.05,43.96,43.99,116720.0,37.5496,37.6264,37.5496,37.5752,116720.0
2018-12-20 11:25:00,43.99,44.0,43.95,43.99,165668.0,37.5752,37.5837,37.541,37.5752,165668.0
2018-12-20 11:30:00,43.99,44.01,43.89,43.9,102924.0,37.5752,37.5923,37.4898,37.4983,102924.0
2018-12-20 11:35:00,43.89,43.97,43.86,43.94,112208.0,37.4898,37.5581,37.4641,37.5325,112208.0
2018-12-20 11:40:00,43.94,43.99,43.94,43.99,82468.0,37.5325,37.5752,37.5325,37.5752,82468.0
2018-12-20 11:45:00,44.0,44.03,43.94,43.95,73088.0,37.5837,37.6093,37.5325,37.541,73088.0
2018-12-20 11:50:00,43.94,43.96,43.77,43.84,78264.0,37.5325,37.5496,37.3873,37.4471,78264.0
2018-12-20 11:55:00,43.85,43.93,43.73,43.74,74244.0,37.4556,37.5239,37.3531,37.3616,74244.0
2018-12-20 12:00:00,43.76,43.81,43.69,43.77,88276.0,37.3787,37.4214,37.3189,37.3873,88276.0
2018-12-20 12:05:00,43.76,43.85,43.74,43.81,30184.0,37.3787,37.4556,37.3616,37.4214,30184.0
2018-12-20 12:10:00,43.83,43.87,43.8,43.83,25144.0,37.4385,37.4727,37.4129,37.4385,25144.0
2018-12-20 12:15:00,43.82,43.99,43.82,43.99,79636.0,37.43,37.5752,37.43,37.5752,79636.0
2018-12-20 12:20:00,43.98,43.99,43.9,43.96,48112.0,37.5666,37.5752,37.4983,37.5496,48112.0
2018-12-20 12:25:00,43.97,44.07,43.96,44.07,47244.0,37.5581,37.6435,37.5496,37.6435,47244.0
2018-12-20 12:30:00,44.07,44.07,44.01,44.02,54388.0,37.6435,37.6435,37.5923,37.6008,54388.0
2018-12-20 12:35:00,44.01,44.05,43.96,44.05,57080.0,37.5923,37.6264,37.5496,37.6264,57080.0
2018-12-20 12:40:00,44.02,44.05,43.99,44.05,49564.0,37.6008,37.6264,37.5752,37.6264,49564.0
2018-12-20 12:45:00,44.04,44.08,44.02,44.07,57132.0,37.6179,37.6521,37.6008,37.6435,57132.0
2018-12-20 12:50:00,44.07,44.1,44.04,44.1,49052.0,37.6435,37.6691,37.6179,37.6691,49052.0
2018-12-20 12:55:00,44.09,44.13,44.05,44.13,73584.0,37.6606,37.6948,37.6264,37.6948,73584.0
2018-12-20 13:00:00,44.13,44.14,44.05,44.1,49528.0,37.6948,37.7033,37.6264,37.6691,49528.0
2018-12-20 13:05:00,44.08,44.11,44.01,44.02,37732.0,37.6521,37.6777,37.5923,37.6008,37732.0
2018-12-20 13:10:00,44.01,44.07,44.01,44.04,37592.0,37.5923,37.6435,37.5923,37.6179,37592.0
2018-12-20 13:15:00,44.04,44.1,44.04,44.08,25964.0,37.6179,37.6691,37.6179,37.6521,25964.0
2018-12-20 13:20:00,44.06,44.09,44.0,44.01,30608.0,37.635,37.6606,37.5837,37.5923,30608.0
2018-12-20 13:25:00,44.02,44.06,43.99,44.05,36456.0,37.6008,37.635,37.5752,37.6264,36456.0
2018-12-20 13:30:00,44.06,44.06,43.98,44.01,51012.0,37.635,37.635,37.5666,37.5923,51012.0
2018-12-20 13:35:00,44.01,44.03,43.97,43.98,62188.0,37.5923,37.6093,37.5581,37.5666,62188.0
2018-12-20 13:40:00,43.98,43.98,43.85,43.92,52084.0,37.5666,37.5666,37.4556,37.5154,52084.0
2018-12-20 13:45:00,43.91,43.92,43.85,43.9,50748.0,37.5068,37.5154,37.4556,37.4983,50748.0
2018-12-20 13:50:00,43.88,43.88,43.78,43.78,184944.0,37.4812,37.4812,37.3958,37.3958,184944.0
2018-12-20 13:55:00,43.77,43.77,43.65,43.67,70312.0,37.3873,37.3873,37.2848,37.3018,70312.0
2018-12-20 14:00:00,43.69,43.7,43.4,43.4,144024.0,37.3189,37.3275,37.0712,37.0712,144024.0
2018-12-20 14:05:00,43.41,43.41,43.23,43.28,160704.0,37.0798,37.0798,36.926,36.9687,160704.0
2018-12-20 14:10:00,43.27,43.29,43.1,43.2,52336.0,36.9602,36.9773,36.815,36.9004,52336.0
2018-12-20 14:15:00,43.21,43.28,43.11,43.12,80608.0,36.9089,36.9687,36.8235,36.832,80608.0
2018-12-20 14:20:00,43.13,43.23,43.13,43.22,130024.0,36.8406,36.926,36.8406,36.9175,130024.0
2018-12-20 14:25:00,43.22,43.43,43.21,43.42,270252.0,36.9175,37.0968,36.9089,37.0883,270252.0
2018-12-20 14:30:00,43.41,43.52,43.41,43.51,164220.0,37.0798,37.1737,37.0798,37.1652,164220.0
2018-12-20 14:35:00,43.5,43.54,43.47,43.47,217388.0,37.1566,37.1908,37.131,37.131,217388.0
2018-12-20 14:40:00,43.47,43.76,43.47,43.7,173872.0,37.131,37.3787,37.131,37.3275,173872.0
2018-12-20 14:45:00,43.74,43.86,43.72,43.86,73972.0,37.3616,37.4641,37.3446,37.4641,73972.0
2018-12-20 14:50:00,43.85,43.85,43.67,43.7,81172.0,37.4556,37.4556,37.3018,37.3275,81172.0
2018-12-20 14:55:00,43.69,43.7,43.59,43.63,126984.0,37.3189,37.3275,37.2335,37.2677,126984.0
2018-12-20 15:00:00,43.63,43.65,43.51,43.53,105976.0,37.2677,37.2848,37.1652,37.1823,105976.0
2018-12-20 15:05:00,43.53,43.65,43.45,43.61,118480.0,37.1823,37.2848,37.1139,37.2506,118480.0
2018-12-20 15:10:00,43.6,43.71,43.6,43.69,74916.0,37.242,37.336,37.242,37.3189,74916.0
2018-12-20 15:15:00,43.71,43.72,43.64,43.69,114536.0,37.336,37.3446,37.2762,37.3189,114536.0
2018-12-20 15:20:00,43.68,43.87,43.67,43.84,95284.0,37.3104,37.4727,37.3018,37.4471,95284.0
2018-12-20 15:25:00,43.83,43.86,43.77,43.79,100468.0,37.4385,37.4641,37.3873,37.4043,100468.0
2018-12-20 15:30:00,43.79,43.85,43.78,43.78,76576.0,37.4043,37.4556,37.3958,37.3958,76576.0
2018-12-20 15:35:00,43.79,43.88,43.75,43.81,73284.0,37.4043,37.4812,37.3702,37.4214,73284.0
2018-12-20 15:40:00,43.8,43.83,43.68,43.68,111732.0,37.4129,37.4385,37.3104,37.3104,111732.0
2018-12-20 15:45:00,43.64,43.68,43.57,43.61,200880.0,37.2762,37.3104,37.2164,37.2506,200880.0
2018-12-20 15:50:00,43.62,43.63,43.49,43.49,191152.0,37.2591,37.2677,37.1481,37.1481,191152.0
2018-12-20 15:55:00,43.49,43.69,43.48,43.66,516568.0,37.1481,37.3189,37.1395,37.2933,516568.0
2018-12-21 09:30:00,43.6,44.13,43.31,44.06,2998032.0,37.242,37.6948,36.9943,37.635,2998032.0
2018-12-21 09:35:00,44.08,44.39,44.08,44.39,87420.0,37.6521,37.9168,37.6521,37.9168,87420.0
2018-12-21 09:40:00,44.35,44.57,44.35,44.44,102012.0,37.8827,38.0706,37.8827,37.9596,102012.0
2018-12-21 09:45:00,44.43,44.43,44.3,44.3,60940.0,37.951,37.951,37.84,37.84,60940.0
2018-12-21 09:50:00,44.32,44.36,44.2,44.23,129748.0,37.8571,37.8912,37.7546,37.7802,129748.0
2018-12-21 09:55:00,44.24,44.42,44.22,44.32,62608.0,37.7887,37.9425,37.7716,37.8571,62608.0
2018-12-21 10:00:00,44.33,44.36,44.3,44.33,125848.0,37.8656,37.8912,37.84,37.8656,125848.0
2018-12-21 10:05:00,44.33,44.39,44.28,44.39,151580.0,37.8656,37.9168,37.8229,37.9168,151580.0
2018-12-21 10:10:00,44.39,44.55,44.37,44.54,179912.0,37.9168,38.0535,37.8998,38.045,179912.0
2018-12-21 10:15:00,44.53,44.64,44.38,44.52,242712.0,38.0364,38.1304,37.9083,38.0279,242712.0
2018-12-21 10:20:00,44.52,44.61,44.5,44.56,77620.0,38.0279,38.1048,38.0108,38.0621,77620.0
2018-12-21 10:25:00,44.56,44.58,44.41,44.45,109360.0,38.0621,38.0791,37.9339,37.9681,109360.0
2018-12-21 10:30:00,44.43,44.55,44.42,44.54,64136.0,37.951,38.0535,37.9425,38.045,64136.0
2018-12-21 10:35:00,44.55,44.57,44.47,44.52,66380.0,38.0535,38.0706,37.9852,38.0279,66380.0
2018-12-21 10:40:00,44.54,44.59,44.49,44.54,92668.0,38.045,38.0877,38.0023,38.045,92668.0
2018-12-21 10:45:00,44.56,44.64,44.52,44.61,97520.0,38.0621,38.1304,38.0279,38.1048,97520.0
2018-12-21 10:50:00,44.6,44.63,44.45,44.49,117476.0,38.0962,38.1218,37.9681,38.0023,117476.0
2018-12-21 10:55:00,44.49,44.51,44.43,44.48,171812.0,38.0023,38.0193,37.951,37.9937,171812.0
2018-12-21 11:00:00,44.49,44.49,44.38,44.4,52024.0,38.0023,38.0023,37.9083,37.9254,52024.0
2018-12-21 11:05:00,44.4,44.44,44.23,44.25,85372.0,37.9254,37.9596,37.7802,37.7973,85372.0
2018-12-21 11:10:00,44.26,44.43,44.26,44.4,47168.0,37.8058,37.951,37.8058,37.9254,47168.0
2018-12-21 11:15:00,44.41,44.43,44.34,44.36,73116.0,37.9339,37.951,37.8741,37.8912,73116.0
2018-12-21 11:20:00,44.37,44.38,44.29,44.37,79724.0,37.8998,37.9083,37.8314,37.8998,79724.0
2018-12-21 11:25:00,44.37,44.5,44.32,44.48,62988.0,37.8998,38.0108,37.8571,37.9937,62988.0
2018-12-21 11:30:00,44.5,44.5,44.37,44.42,94768.0,38.0108,38.0108,37.8998,37.9425,94768.0
2018-12-21 11:35:00,44.4,44.42,44.32,44.36,40228.0,37.9254,37.9425,37.8571,37.8912,40228.0
2018-12-21 11:40:00,44.35,44.37,44.31,44.32,34720.0,37.8827,37.8998,37.8485,37.8571,34720.0
2018-12-21 11:45:00,44.3,44.35,44.3,44.34,42156.0,37.84,37.8827,37.84,37.8741,42156.0
2018-12-21 11:50:00,44.35,44.43,44.34,44.36,73688.0,37.8827,37.951,37.8741,37.8912,73688.0
2018-12-21 11:55:00,44.37,44.38,44.29,44.29,83392.0,37.8998,37.9083,37.8314,37.8314,83392.0
2018-12-21 12:00:00,44.3,44.45,44.27,44.44,78548.0,37.84,37.9681,37.8143,37.9596,78548.0
2018-12-21 12:05:00,44.42,44.43,44.35,44.4,45360.0,37.9425,37.951,37.8827,37.9254,45360.0
2018-12-21 12:10:00,44.4,44.4,44.3,44.31,40164.0,37.9254,37.9254,37.84,37.8485,40164.0
2018-12-21 12:15:00,44.31,44.33,44.22,44.23,51588.0,37.8485,37.8656,37.7716,37.7802,51588.0
2018-12-21 12:20:00,44.24,44.3,44.21,44.29,47816.0,37.7887,37.84,37.7631,37.8314,47816.0
2018-12-21 12:25:00,44.28,44.35,44.24,44.24,79816.0,37.8229,37.8827,37.7887,37.7887,79816.0
2018-12-21 12:30:00,44.22,44.31,44.12,44.31,97948.0,37.7716,37.8485,37.6862,37.8485,97948.0
2018-12-21 12:35:00,44.3,44.37,44.26,44.35,45968.0,37.84,37.8998,37.8058,37.8827,45968.0
2018-12-21 12:40:00,44.33,44.33,44.18,44.19,59664.0,37.8656,37.8656,37.7375,37.746,59664.0
2018-12-21 12:45:00,44.21,44.27,44.14,44.15,118356.0,37.7631,37.8143,37.7033,37.7118,118356.0
2018-12-21 12:50:00,44.15,44.18,44.07,44.07,89824.0,37.7118,37.7375,37.6435,37.6435,89824.0
2018-12-21 12:55:00,44.07,44.15,44.04,44.14,63928.0,37.6435,37.7118,37.6179,37.7033,63928.0
2018-12-21 13:00:00,44.15,44.21,44.13,44.2,51968.0,37.7118,37.7631,37.6948,37.7546,51968.0
2018-12-21 13:05:00,44.18,44.18,44.09,44.16,36968.0,37.7375,37.7375,37.6606,37.7204,36968.0
2018-12-21 13:10:00,44.14,44.18,44.09,44.12,80016.0,37.7033,37.7375,37.6606,37.6862,80016.0
2018-12-21 13:15:00,44.13,44.15,44.03,44.04,45236.0,37.6948,37.7118,37.6093,37.6179,45236.0
2018-12-21 13:20:00,44.03,44.1,44.02,44.04,33748.0,37.6093,37.6691,37.6008,37.6179,33748.0
2018-12-21 13:25:00,44.06,44.09,44.0,44.02,41120.0,37.635,37.6606,37.5837,37.6008,41120.0
2018-12-21 13:30:00,44.02,44.1,43.99,44.1,52004.0,37.6008,37.6691,37.5752,37.6691,52004.0
2018-12-21 13:35:00,44.1,44.13,44.07,44.11,50068.0,37.6691,37.6948,37.6435,37.6777,50068.0
2018-12-21 13:40:00,44.12,44.13,44.07,44.11,46168.0,37.6862,37.6948,37.6435,37.6777,46168.0
2018-12-21 13:45:00,44.13,44.14,44.1,44.12,58956.0,37.6948,37.7033,37.6691,37.6862,58956.0
2018-12-21 13:50:00,44.13,44.13,44.02,44.05,44640.0,37.6948,37.6948,37.6008,37.6264,44640.0
2018-12-21 13:55:00,44.06,44.09,44.02,44.02,61872.0,37.635,37.6606,37.6008,37.6008,61872.0
2018-12-21 14:00:00,44.01,44.04,43.96,43.99,52900.0,37.5923,37.6179,37.5496,37.5752,52900.0
2018-12-21 14:05:00,43.99,44.0,43.93,43.96,36716.0,37.5752,37.5837,37.5239,37.5496,36716.0
2018-12-21 14:10:00,43.95,43.98,43.87,43.88,46632.0,37.541,37.5666,37.4727,37.4812,46632.0
2018-12-21 14:15:00,43.9,44.02,43.88,44.02,44096.0,37.4983,37.6008,37.4812,37.6008,44096.0
2018-12-21 14:20:00,44.02,44.05,43.98,44.02,61888.0,37.6008,37.6264,37.5666,37.6008,61888.0
2018-12-21 14:25:00,43.99,44.05,43.97,43.99,36556.0,37.5752,37.6264,37.5581,37.5752,36556.0
2018-12-21 14:30:00,43.98,44.0,43.93,43.95,59288.0,37.5666,37.5837,37.5239,37.541,59288.0
2018-12-21 14:35:00,43.95,43.97,43.84,43.87,62356.0,37.541,37.5581,37.4471,37.4727,62356.0
2018-12-21 14:40:00,43.86,43.88,43.79,43.8,151368.0,37.4641,37.4812,37.4043,37.4129,151368.0
2018-12-21 14:45:00,43.8,43.82,43.78,43.81,68128.0,37.4129,37.43,37.3958,37.4214,68128.0
2018-12-21 14:50:00,43.81,43.92,43.74,43.77,87340.0,37.4214,37.5154,37.3616,37.3873,87340.0
2018-12-21 14:55:00,43.78,43.79,43.72,43.76,86392.0,37.3958,37.4043,37.3446,37.3787,86392.0
2018-12-21 15:00:00,43.77,43.86,43.77,43.83,101852.0,37.3873,37.4641,37.3873,37.4385,101852.0
2018-12-21 15:05:00,43.83,43.84,43.69,43.71,72884.0,37.4385,37.4471,37.3189,37.336,72884.0
2018-12-21 15:10:00,43.68,43.74,43.63,43.64,96800.0,37.3104,37.3616,37.2677,37.2762,96800.0
2018-12-21 15:15:00,43.64,43.7,43.58,43.6,136724.0,37.2762,37.3275,37.225,37.242,136724.0
2018-12-21 15:20:00,43.61,43.66,43.57,43.58,116528.0,37.2506,37.2933,37.2164,37.225,116528.0
2018-12-21 15:25:00,43.57,43.6,43.51,43.55,179300.0,37.2164,37.242,37.1652,37.1993,179300.0
2018-12-21 15:30:00,43.55,43.68,43.55,43.63,147764.0,37.1993,37.3104,37.1993,37.2677,147764.0
2018-12-21 15:35:00,43.62,43.62,43.43,43.43,100056.0,37.2591,37.2591,37.0968,37.0968,100056.0
2018-12-21 15:40:00,43.43,43.67,43.43,43.64,292396.0,37.0968,37.3018,37.0968,37.2762,292396.0
2018-12-21 15:45:00,43.65,43.69,43.59,43.67,280628.0,37.2848,37.3189,37.2335,37.3018,280628.0
2018-12-21 15:50:00,43.67,43.72,43.59,43.7,411604.0,37.3018,37.3446,37.2335,37.3275,411604.0
2018-12-21 15:55:00,43.7,43.7,43.54,43.54,805744.0,37.3275,37.3275,37.1908,37.1908,805744.0
2018-12-24 09:30:00,43.61,43.85,43.44,43.46,173572.0,37.2506,37.4556,37.1054,37.1225,173572.0
2018-12-24 09:35:00,43.46,43.54,43.32,43.49,74656.0,37.1225,37.1908,37.0029,37.1481,74656.0
2018-12-24 09:40:00,43.46,43.51,43.37,43.45,31208.0,37.1225,37.1652,37.0456,37.1139,31208.0
2018-12-24 09:45:00,43.42,43.57,43.42,43.46,36672.0,37.0883,37.2164,37.0883,37.1225,36672.0
2018-12-24 09:50:00,43.46,43.46,43.23,43.26,44076.0,37.1225,37.1225,36.926,36.9516,44076.0
2018-12-24 09:55:00,43.29,43.35,43.16,43.16,56460.0,36.9773,37.0285,36.8662,36.8662,56460.0
2018-12-24 10:00:00,43.16,43.17,42.8,42.84,102148.0,36.8662,36.8748,36.5587,36.5929,102148.0
2018-12-24 10:05:00,42.85,42.86,42.54,42.54,67532.0,36.6014,36.61,36.3366,36.3366,67532.0
2018-12-24 10:10:00,42.58,42.74,42.57,42.66,66748.0,36.3708,36.5075,36.3622,36.4391,66748.0
2018-12-24 10:15:00,42.66,42.66,42.38,42.47,135708.0,36.4391,36.4391,36.2,36.2768,135708.0
2018-12-24 10:20:00,42.47,42.56,42.38,42.56,49400.0,36.2768,36.3537,36.2,36.3537,49400.0
2018-12-24 10:25:00,42.52,42.68,42.52,42.61,107640.0,36.3195,36.4562,36.3195,36.3964,107640.0
2018-12-24 10:30:00,42.59,42.62,42.49,42.52,86928.0,36.3793,36.405,36.2939,36.3195,86928.0
2018-12-24 10:35:00,42.5,42.54,42.45,42.48,96148.0,36.3025,36.3366,36.2597,36.2854,96148.0
2018-12-24 10:40:00,42.5,42.68,42.49,42.56,164604.0,36.3025,36.4562,36.2939,36.3537,164604.0
2018-12-24 10:45:00,42.56,42.57,42.4,42.43,97492.0,36.3537,36.3622,36.217,36.2427,97492.0
2018-12-24 10:50:00,42.44,42.44,42.29,42.34,112816.0,36.2512,36.2512,36.1231,36.1658,112816.0
2018-12-24 10:55:00,42.32,42.34,42.13,42.15,139688.0,36.1487,36.1658,35.9864,36.0035,139688.0
2018-12-24 11:00:00,42.17,42.21,41.92,41.99,118640.0,36.0206,36.0547,35.807,35.8668,118640.0
2018-12-24 11:05:00,42.01,42.05,41.88,41.93,173900.0,35.8839,35.9181,35.7729,35.8156,173900.0
2018-12-24 11:10:00,41.93,42.05,41.84,42.05,67756.0,35.8156,35.9181,35.7387,35.9181,67756.0
2018-12-24 11:15:00,42.06,42.1,41.94,42.01,125952.0,35.9266,35.9608,35.8241,35.8839,125952.0
2018-12-24 11:20:00,41.99,42.04,41.93,41.94,54440.0,35.8668,35.9095,35.8156,35.8241,54440.0
2018-12-24 11:25:00,41.93,41.99,41.82,41.88,66452.0,35.8156,35.8668,35.7216,35.7729,66452.0
2018-12-24 11:30:00,41.88,42.02,41.85,41.92,109548.0,35.7729,35.8925,35.7472,35.807,109548.0
2018-12-24 11:35:00,41.89,41.89,41.77,41.82,71312.0,35.7814,35.7814,35.6789,35.7216,71312.0
2018-12-24 11:40:00,41.83,41.98,41.83,41.97,83676.0,35.7302,35.8583,35.7302,35.8497,83676.0
2018-12-24 11:45:00,41.95,42.0,41.86,41.88,180020.0,35.8327,35.8754,35.7558,35.7729,180020.0
2018-12-24 11:50:00,41.87,41.91,41.73,41.88,79020.0,35.7643,35.7985,35.6447,35.7729,79020.0
2018-12-24 11:55:00,41.87,41.98,41.79,41.87,85508.0,35.7643,35.8583,35.696,35.7643,85508.0
2018-12-24 12:00:00,41.86,41.95,41.8,41.85,142368.0,35.7558,35.8327,35.7045,35.7472,142368.0
2018-12-24 12:05:00,41.88,41.9,41.77,41.77,91356.0,35.7729,35.79,35.6789,35.6789,91356.0
2018-12-24 12:10:00,41.77,41.91,41.77,41.85,107012.0,35.6789,35.7985,35.6789,35.7472,107012.0
2018-12-24 12:15:00,41.85,41.9,41.83,41.88,104408.0,35.7472,35.79,35.7302,35.7729,104408.0
2018-12-24 12:20:00,41.88,41.93,41.81,41.84,149136.0,35.7729,35.8156,35.7131,35.7387,149136.0
2018-12-24 12:25:00,41.85,41.99,41.81,41.89,135924.0,35.7472,35.8668,35.7131,35.7814,135924.0
2018-12-24 12:30:00,41.9,42.05,41.9,42.05,139956.0,35.79,35.9181,35.79,35.9181,139956.0
2018-12-24 12:35:00,42.05,42.11,42.02,42.06,192288.0,35.9181,35.9693,35.8925,35.9266,192288.0
2018-12-24 12:40:00,42.04,42.07,42.0,42.04,155280.0,35.9095,35.9352,35.8754,35.9095,155280.0
2018-12-24 12:45:00,42.06,42.07,41.87,42.04,170252.0,35.9266,35.9352,35.7643,35.9095,170252.0
2018-12-24 12:50:00,42.05,42.07,41.97,42.07,209168.0,35.9181,35.9352,35.8497,35.9352,209168.0
2018-12-24 12:55:00,42.06,42.16,42.04,42.06,338452.0,35.9266,36.012,35.9095,35.9266,338452.0
2018-12-26 09:30:00,42.02,42.33,41.97,42.25,175536.0,35.8925,36.1572,35.8497,36.0889,175536.0
2018-12-26 09:35:00,42.25,42.38,42.17,42.28,62888.0,36.0889,36.2,36.0206,36.1145,62888.0
2018-12-26 09:40:00,42.31,42.44,42.15,42.2,55500.0,36.1402,36.2512,36.0035,36.0462,55500.0
2018-12-26 09:45:00,42.25,42.31,42.21,42.21,41732.0,36.0889,36.1402,36.0547,36.0547,41732.0
2018-12-26 09:50:00,42.21,42.21,42.04,42.15,101904.0,36.0547,36.0547,35.9095,36.0035,101904.0
2018-12-26 09:55:00,42.16,42.21,41.75,41.83,60112.0,36.012,36.0547,35.6618,35.7302,60112.0
2018-12-26 10:00:00,41.8,41.85,41.59,41.65,55060.0,35.7045,35.7472,35.5252,35.5764,55060.0
2018-12-26 10:05:00,41.65,41.84,41.58,41.83,107044.0,35.5764,35.7387,35.5166,35.7302,107044.0
2018-12-26 10:10:00,41.86,41.88,41.61,41.67,65420.0,35.7558,35.7729,35.5422,35.5935,65420.0
2018-12-26 10:15:00,41.69,41.79,41.63,41.67,38916.0,35.6106,35.696,35.5593,35.5935,38916.0
2018-12-26 10:20:00,41.67,41.83,41.65,41.74,37368.0,35.5935,35.7302,35.5764,35.6533,37368.0
2018-12-26 10:25:00,41.71,41.79,41.66,41.66,21940.0,35.6277,35.696,35.5849,35.5849,21940.0
2018-12-26 10:30:00,41.68,41.88,41.66,41.8,46328.0,35.602,35.7729,35.5849,35.7045,46328.0
2018-12-26 10:35:00,41.79,41.8,41.71,41.76,71580.0,35.696,35.7045,35.6277,35.6704,71580.0
2018-12-26 10:40:00,41.77,41.82,41.71,41.71,29960.0,35.6789,35.7216,35.6277,35.6277,29960.0
2018-12-26 10:45:00,41.71,41.81,41.71,41.77,15700.0,35.6277,35.7131,35.6277,35.6789,15700.0
2018-12-26 10:50:00,41.76,41.77,41.4,41.48,86872.0,35.6704,35.6789,35.3629,35.4312,86872.0
2018-12-26 10:55:00,41.46,41.52,41.2,41.35,245848.0,35.4141,35.4654,35.192,35.3202,245848.0
2018-12-26 11:00:00,41.33,41.56,41.33,41.56,77296.0,35.3031,35.4995,35.3031,35.4995,77296.0
2018-12-26 11:05:00,41.53,41.55,41.46,41.49,136772.0,35.4739,35.491,35.4141,35.4397,136772.0
2018-12-26 11:10:00,41.47,41.5,41.4,41.45,149096.0,35.4227,35.4483,35.3629,35.4056,149096.0
2018-12-26 11:15:00,41.44,41.57,41.43,41.46,33788.0,35.397,35.5081,35.3885,35.4141,33788.0
2018-12-26 11:20:00,41.43,41.46,41.31,41.4,53836.0,35.3885,35.4141,35.286,35.3629,53836.0
2018-12-26 11:25:00,41.37,41.44,41.32,41.37,31852.0,35.3372,35.397,35.2945,35.3372,31852.0
2018-12-26 11:30:00,41.39,41.45,41.36,41.39,38596.0,35.3543,35.4056,35.3287,35.3543,38596.0
2018-12-26 11:35:00,41.38,41.57,41.37,41.53,89156.0,35.3458,35.5081,35.3372,35.4739,89156.0
2018-12-26 11:40:00,41.55,41.63,41.53,41.62,48804.0,35.491,35.5593,35.4739,35.5508,48804.0
2018-12-26 11:45:00,41.61,41.69,41.57,41.68,22148.0,35.5422,35.6106,35.5081,35.602,22148.0
2018-12-26 11:50:00,41.69,41.73,41.61,41.65,24640.0,35.6106,35.6447,35.5422,35.5764,24640.0
2018-12-26 11:55:00,41.64,41.8,41.64,41.78,66816.0,35.5679,35.7045,35.5679,35.6874,66816.0
2018-12-26 12:00:00,41.78,41.86,41.74,41.84,25752.0,35.6874,35.7558,35.6533,35.7387,25752.0
2018-12-26 12:05:00,41.85,41.93,41.85,41.91,43880.0,35.7472,35.8156,35.7472,35.7985,43880.0
2018-12-26 12:10:00,41.92,42.02,41.91,42.0,32580.0,35.807,35.8925,35.7985,35.8754,32580.0
2018-12-26 12:15:00,41.98,42.04,41.95,41.98,65848.0,35.8583,35.9095,35.8327,35.8583,65848.0
2018-12-26 12:20:00,41.98,42.02,41.95,42.01,74236.0,35.8583,35.8925,35.8327,35.8839,74236.0
2018-12-26 12:25:00,42.01,42.07,41.96,41.97,59448.0,35.8839,35.9352,35.8412,35.8497,59448.0
2018-12-26 12:30:00,42.02,42.02,41.88,41.88,24640.0,35.8925,35.8925,35.7729,35.7729,24640.0
2018-12-26 12:35:00,41.94,41.99,41.9,41.95,27728.0,35.8241,35.8668,35.79,35.8327,27728.0
2018-12-26 12:40:00,41.94,42.01,41.92,42.01,54408.0,35.8241,35.8839,35.807,35.8839,54408.0
2018-12-26 12:45:00,42.0,42.07,42.0,42.05,47520.0,35.8754,35.9352,35.8754,35.9181,47520.0
2018-12-26 12:50:00,42.05,42.06,41.93,41.97,23424.0,35.9181,35.9266,35.8156,35.8497,23424.0
2018-12-26 12:55:00,41.99,42.06,41.99,42.02,35888.0,35.8668,35.9266,35.8668,35.8925,35888.0
2018-12-26 13:00:00,42.03,42.03,41.88,41.88,29444.0,35.901,35.901,35.7729,35.7729,29444.0
2018-12-26 13:05:00,41.87,41.87,41.79,41.84,19272.0,35.7643,35.7643,35.696,35.7387,19272.0
2018-12-26 13:10:00,41.86,41.9,41.8,41.83,32636.0,35.7558,35.79,35.7045,35.7302,32636.0
2018-12-26 13:15:00,41.81,41.84,41.72,41.72,31640.0,35.7131,35.7387,35.6362,35.6362,31640.0
2018-12-26 13:20:00,41.74,41.85,41.73,41.8,16368.0,35.6533,35.7472,35.6447,35.7045,16368.0
2018-12-26 13:25:00,41.79,41.84,41.77,41.8,23460.0,35.696,35.7387,35.6789,35.7045,23460.0
2018-12-26 13:30:00,41.79,41.92,41.78,41.92,33196.0,35.696,35.807,35.6874,35.807,33196.0
2018-12-26 13:35:00,41.87,41.93,41.86,41.92,25212.0,35.7643,35.8156,35.7558,35.807,25212.0
2018-12-26 13:40:00,41.92,41.94,41.88,41.9,23476.0,35.807,35.8241,35.7729,35.79,23476.0
2018-12-26 13:45:00,41.89,41.93,41.89,41.91,29196.0,35.7814,35.8156,35.7814,35.7985,29196.0
2018-12-26 13:50:00,41.9,41.99,41.88,41.98,56328.0,35.79,35.8668,35.7729,35.8583,56328.0
2018-12-26 13:55:00,41.99,42.04,41.97,42.01,28608.0,35.8668,35.9095,35.8497,35.8839,28608.0
2018-12-26 14:00:00,42.01,42.02,41.95,42.0,47016.0,35.8839,35.8925,35.8327,35.8754,47016.0
2018-12-26 14:05:00,42.0,42.0,41.87,41.95,29248.0,35.8754,35.8754,35.7643,35.8327,29248.0
2018-12-26 14:10:00,41.94,41.96,41.91,41.93,15360.0,35.8241,35.8412,35.7985,35.8156,15360.0
2018-12-26 14:15:00,41.92,41.96,41.81,41.83,58084.0,35.807,35.8412,35.7131,35.7302,58084.0
2018-12-26 14:20:00,41.84,41.88,41.78,41.85,25476.0,35.7387,35.7729,35.6874,35.7472,25476.0
2018-12-26 14:25:00,41.85,41.87,41.77,41.83,29644.0,35.7472,35.7643,35.6789,35.7302,29644.0
2018-12-26 14:30:00,41.85,42.0,41.84,41.98,41640.0,35.7472,35.8754,35.7387,35.8583,41640.0
2018-12-26 14:35:00,41.98,41.99,41.93,41.93,25288.0,35.8583,35.8668,35.8156,35.8156,25288.0
2018-12-26 14:40:00,41.95,41.97,41.88,41.95,22836.0,35.8327,35.8497,35.7729,35.8327,22836.0
2018-12-26 14:45:00,41.96,41.97,41.92,41.93,42996.0,35.8412,35.8497,35.807,35.8156,42996.0
2018-12-26 14:50:00,41.94,42.0,41.93,41.98,39964.0,35.8241,35.8754,35.8156,35.8583,39964.0
2018-12-26 14:55:00,41.97,42.02,41.93,42.02,65848.0,35.8497,35.8925,35.8156,35.8925,65848.0
2018-12-26 15:00:00,42.02,42.07,41.97,42.07,83980.0,35.8925,35.9352,35.8497,35.9352,83980.0
2018-12-26 15:05:00,42.07,42.09,42.04,42.07,42636.0,35.9352,35.9522,35.9095,35.9352,42636.0
2018-12-26 15:10:00,42.06,42.06,42.0,42.0,38340.0,35.9266,35.9266,35.8754,35.8754,38340.0
2018-12-26 15:15:00,42.02,42.09,42.01,42.07,31548.0,35.8925,35.9522,35.8839,35.9352,31548.0
2018-12-26 15:20:00,42.07,42.13,42.06,42.13,36040.0,35.9352,35.9864,35.9266,35.9864,36040.0
2018-12-26 15:25:00,42.13,42.16,42.11,42.13,48668.0,35.9864,36.012,35.9693,35.9864,48668.0
2018-12-26 15:30:00,42.13,42.22,42.11,42.19,83200.0,35.9864,36.0633,35.9693,36.0377,83200.0
2018-12-26 15:35:00,42.19,42.28,42.17,42.27,96040.0,36.0377,36.1145,36.0206,36.106,96040.0
2018-12-26 15:40:00,42.27,42.41,42.25,42.4,68196.0,36.106,36.2256,36.0889,36.217,68196.0
2018-12-26 15:45:00,42.41,42.48,42.36,42.37,130764.0,36.2256,36.2854,36.1829,36.1914,130764.0
2018-12-26 15:50:00,42.38,42.51,42.35,42.5,161868.0,36.2,36.311,36.1743,36.3025,161868.0
2018-12-26 15:55:00,42.51,42.59,42.49,42.57,383568.0,36.311,36.3793,36.2939,36.3622,383568.0
2018-12-27 09:30:00,42.63,42.8,42.51,42.6,211824.0,36.4135,36.5587,36.311,36.3879,211824.0
2018-12-27 09:35:00,42.62,42.66,42.22,42.28,105792.0,36.405,36.4391,36.0633,36.1145,105792.0
2018-12-27 09:40:00,42.3,42.34,42.13,42.13,68132.0,36.1316,36.1658,35.9864,35.9864,68132.0
2018-12-27 09:45:00,42.15,42.23,42.09,42.1,43896.0,36.0035,36.0718,35.9522,35.9608,43896.0
2018-12-27 09:50:00,42.12,42.14,42.02,42.07,52896.0,35.9779,35.995,35.8925,35.9352,52896.0
2018-12-27 09:55:00,42.09,42.21,41.99,42.15,54548.0,35.9522,36.0547,35.8668,36.0035,54548.0
2018-12-27 10:00:00,42.15,42.27,42.11,42.25,56644.0,36.0035,36.106,35.9693,36.0889,56644.0
2018-12-27 10:05:00,42.28,42.28,42.13,42.13,55492.0,36.1145,36.1145,35.9864,35.9864,55492.0
2018-12-27 10:10:00,42.11,42.18,42.08,42.12,34856.0,35.9693,36.0291,35.9437,35.9779,34856.0
2018-12-27 10:15:00,42.12,42.24,42.12,42.14,58896.0,35.9779,36.0804,35.9779,35.995,58896.0
2018-12-27 10:20:00,42.16,42.25,42.11,42.25,30488.0,36.012,36.0889,35.9693,36.0889,30488.0
2018-12-27 10:25:00,42.24,42.29,42.15,42.25,33064.0,36.0804,36.1231,36.0035,36.0889,33064.0
2018-12-27 10:30:00,42.27,42.36,42.15,42.36,42844.0,36.106,36.1829,36.0035,36.1829,42844.0
2018-12-27 10:35:00,42.34,42.43,42.28,42.38,46704.0,36.1658,36.2427,36.1145,36.2,46704.0
2018-12-27 10:40:00,42.4,42.54,42.37,42.47,70184.0,36.217,36.3366,36.1914,36.2768,70184.0
2018-12-27 10:45:00,42.46,42.49,42.41,42.45,23336.0,36.2683,36.2939,36.2256,36.2597,23336.0
2018-12-27 10:50:00,42.42,42.44,42.28,42.28,45648.0,36.2341,36.2512,36.1145,36.1145,45648.0
2018-12-27 10:55:00,42.3,42.35,42.26,42.32,41324.0,36.1316,36.1743,36.0975,36.1487,41324.0
2018-12-27 11:00:00,42.31,42.33,42.24,42.31,59084.0,36.1402,36.1572,36.0804,36.1402,59084.0
2018-12-27 11:05:00,42.32,42.33,42.17,42.26,41540.0,36.1487,36.1572,36.0206,36.0975,41540.0
2018-12-27 11:10:00,42.25,42.25,42.1,42.15,47716.0,36.0889,36.0889,35.9608,36.0035,47716.0
2018-12-27 11:15:00,42.12,42.21,42.1,42.21,48968.0,35.9779,36.0547,35.9608,36.0547,48968.0
2018-12-27 11:20:00,42.17,42.25,42.17,42.24,48684.0,36.0206,36.0889,36.0206,36.0804,48684.0
2018-12-27 11:25:00,42.24,42.35,42.23,42.32,230220.0,36.0804,36.1743,36.0718,36.1487,230220.0
2018-12-27 11:30:00,42.34,42.43,42.33,42.41,31900.0,36.1658,36.2427,36.1572,36.2256,31900.0
2018-12-27 11:35:00,42.41,42.42,42.34,42.34,88072.0,36.2256,36.2341,36.1658,36.1658,88072.0
2018-12-27 11:40:00,42.35,42.35,42.28,42.29,37240.0,36.1743,36.1743,36.1145,36.1231,37240.0
2018-12-27 11:45:00,42.27,42.34,42.27,42.34,56144.0,36.106,36.1658,36.106,36.1658,56144.0
2018-12-27 11:50:00,42.34,42.46,42.34,42.46,102176.0,36.1658,36.2683,36.1658,36.2683,102176.0
2018-12-27 11:55:00,42.48,42.52,42.46,42.49,37660.0,36.2854,36.3195,36.2683,36.2939,37660.0
2018-12-27 12:00:00,42.47,42.52,42.45,42.47,34800.0,36.2768,36.3195,36.2597,36.2768,34800.0
2018-12-27 12:05:00,42.44,42.46,42.39,42.44,53800.0,36.2512,36.2683,36.2085,36.2512,53800.0
2018-12-27 12:10:00,42.43,42.5,42.43,42.47,30296.0,36.2427,36.3025,36.2427,36.2768,30296.0
2018-12-27 12:15:00,42.47,42.52,42.46,42.49,44336.0,36.2768,36.3195,36.2683,36.2939,44336.0
2018-12-27 12:20:00,42.49,42.57,42.49,42.57,39524.0,36.2939,36.3622,36.2939,36.3622,39524.0
2018-12-27 12:25:00,42.57,42.59,42.33,42.36,43640.0,36.3622,36.3793,36.1572,36.1829,43640.0
2018-12-27 12:30:00,42.35,42.4,42.34,42.39,35948.0,36.1743,36.217,36.1658,36.2085,35948.0
2018-12-27 12:35:00,42.4,42.41,42.32,42.38,35928.0,36.217,36.2256,36.1487,36.2,35928.0
2018-12-27 12:40:00,42.36,42.38,42.32,42.34,44300.0,36.1829,36.2,36.1487,36.1658,44300.0
2018-12-27 12:45:00,42.37,42.49,42.37,42.42,33152.0,36.1914,36.2939,36.1914,36.2341,33152.0
2018-12-27 12:50:00,42.43,42.46,42.4,42.46,26704.0,36.2427,36.2683,36.217,36.2683,26704.0
2018-12-27 12:55:00,42.45,42.45,42.36,42.4,17004.0,36.2597,36.2597,36.1829,36.217,17004.0
2018-12-27 13:00:00,42.4,42.44,42.38,42.4,19700.0,36.217,36.2512,36.2,36.217,19700.0
2018-12-27 13:05:00,42.4,42.53,42.39,42.52,44480.0,36.217,36.3281,36.2085,36.3195,44480.0
2018-12-27 13:10:00,42.51,42.54,42.49,42.54,31904.0,36.311,36.3366,36.2939,36.3366,31904.0
2018-12-27 13:15:00,42.53,42.54,42.47,42.47,22564.0,36.3281,36.3366,36.2768,36.2768,22564.0
2018-12-27 13:20:00,42.49,42.5,42.45,42.48,34696.0,36.2939,36.3025,36.2597,36.2854,34696.0
2018-12-27 13:25:00,42.48,42.52,42.48,42.51,28424.0,36.2854,36.3195,36.2854,36.311,28424.0
2018-12-27 13:30:00,42.5,42.52,42.45,42.46,88628.0,36.3025,36.3195,36.2597,36.2683,88628.0
2018-12-27 13:35:00,42.44,42.45,42.4,42.44,53048.0,36.2512,36.2597,36.217,36.2512,53048.0
2018-12-27 13:40:00,42.41,42.47,42.41,42.46,22788.0,36.2256,36.2768,36.2256,36.2683,22788.0
2018-12-27 13:45:00,42.47,42.47,42.33,42.37,33792.0,36.2768,36.2768,36.1572,36.1914,33792.0
2018-12-27 13:50:00,42.38,42.38,42.28,42.29,43432.0,36.2,36.2,36.1145,36.1231,43432.0
2018-12-27 13:55:00,42.27,42.33,42.27,42.28,17916.0,36.106,36.1572,36.106,36.1145,17916.0
2018-12-27 14:00:00,42.3,42.33,42.26,42.33,30844.0,36.1316,36.1572,36.0975,36.1572,30844.0
2018-12-27 14:05:00,42.32,42.33,42.2,42.21,60736.0,36.1487,36.1572,36.0462,36.0547,60736.0
2018-12-27 14:10:00,42.2,42.23,42.16,42.17,23168.0,36.0462,36.0718,36.012,36.0206,23168.0
2018-12-27 14:15:00,42.16,42.17,42.08,42.12,62900.0,36.012,36.0206,35.9437,35.9779,62900.0
2018-12-27 14:20:00,42.1,42.15,42.1,42.13,20152.0,35.9608,36.0035,35.9608,35.9864,20152.0
2018-12-27 14:25:00,42.13,42.13,42.02,42.1,36216.0,35.9864,35.9864,35.8925,35.9608,36216.0
2018-12-27 14:30:00,42.1,42.14,42.05,42.14,37724.0,35.9608,35.995,35.9181,35.995,37724.0
2018-12-27 14:35:00,42.13,42.21,42.13,42.18,29540.0,35.9864,36.0547,35.9864,36.0291,29540.0
2018-12-27 14:40:00,42.17,42.32,42.16,42.32,30244.0,36.0206,36.1487,36.012,36.1487,30244.0
2018-12-27 14:45:00,42.33,42.33,42.19,42.23,28304.0,36.1572,36.1572,36.0377,36.0718,28304.0
2018-12-27 14:50:00,42.22,42.36,42.2,42.32,25208.0,36.0633,36.1829,36.0462,36.1487,25208.0
2018-12-27 14:55:00,42.33,42.35,42.31,42.34,39324.0,36.1572,36.1743,36.1402,36.1658,39324.0
2018-12-27 15:00:00,42.35,42.35,42.24,42.34,54596.0,36.1743,36.1743,36.0804,36.1658,54596.0
2018-12-27 15:05:00,42.35,42.37,42.29,42.35,33320.0,36.1743,36.1914,36.1231,36.1743,33320.0
2018-12-27 15:10:00,42.36,42.51,42.32,42.5,58004.0,36.1829,36.311,36.1487,36.3025,58004.0
2018-12-27 15:15:00,42.53,42.54,42.41,42.44,41588.0,36.3281,36.3366,36.2256,36.2512,41588.0
2018-12-27 15:20:00,42.49,42.53,42.48,42.53,54044.0,36.2939,36.3281,36.2854,36.3281,54044.0
2018-12-27 15:25:00,42.53,42.66,42.52,42.66,76956.0,36.3281,36.4391,36.3195,36.4391,76956.0
2018-12-27 15:30:00,42.65,42.68,42.55,42.63,130512.0,36.4306,36.4562,36.3452,36.4135,130512.0
2018-12-27 15:35:00,42.64,42.77,42.63,42.74,238472.0,36.422,36.5331,36.4135,36.5075,238472.0
2018-12-27 15:40:00,42.75,42.88,42.74,42.86,158100.0,36.516,36.627,36.5075,36.61,158100.0
2018-12-27 15:45:00,42.86,42.9,42.76,42.88,118164.0,36.61,36.6441,36.5245,36.627,118164.0
2018-12-27 15:50:00,42.88,42.88,42.68,42.71,153996.0,36.627,36.627,36.4562,36.4818,153996.0
2018-12-27 15:55:00,42.72,43.0,42.72,43.0,659460.0,36.4904,36.7295,36.4904,36.7295,659460.0
2018-12-28 09:30:00,43.15,43.45,43.11,43.2,193808.0,36.8577,37.1139,36.8235,36.9004,193808.0
2018-12-28 09:35:00,43.26,43.26,43.1,43.13,78744.0,36.9516,36.9516,36.815,36.8406,78744.0
2018-12-28 09:40:00,43.1,43.21,42.94,43.18,102864.0,36.815,36.9089,36.6783,36.8833,102864.0
2018-12-28 09:45:00,43.21,43.21,43.08,43.18,52940.0,36.9089,36.9089,36.7979,36.8833,52940.0
2018-12-28 09:50:00,43.17,43.23,43.12,43.19,67948.0,36.8748,36.926,36.832,36.8918,67948.0
2018-12-28 09:55:00,43.21,43.24,43.13,43.14,38200.0,36.9089,36.9345,36.8406,36.8491,38200.0
2018-12-28 10:00:00,43.16,43.2,43.06,43.06,81856.0,36.8662,36.9004,36.7808,36.7808,81856.0
2018-12-28 10:05:00,43.07,43.08,42.98,42.99,45292.0,36.7893,36.7979,36.7125,36.721,45292.0
2018-12-28 10:10:00,42.98,43.0,42.91,43.0,30296.0,36.7125,36.7295,36.6527,36.7295,30296.0
2018-12-28 10:15:00,43.05,43.14,43.03,43.13,57336.0,36.7723,36.8491,36.7552,36.8406,57336.0
2018-12-28 10:20:00,43.14,43.38,43.14,43.38,84976.0,36.8491,37.0541,36.8491,37.0541,84976.0
2018-12-28 10:25:00,43.4,43.46,43.33,43.34,60700.0,37.0712,37.1225,37.0114,37.02,60700.0
2018-12-28 10:30:00,43.33,43.36,43.27,43.27,109276.0,37.0114,37.037,36.9602,36.9602,109276.0
2018-12-28 10:35:00,43.27,43.28,43.12,43.2,53720.0,36.9602,36.9687,36.832,36.9004,53720.0
2018-12-28 10:40:00,43.22,43.34,43.19,43.31,82348.0,36.9175,37.02,36.8918,36.9943,82348.0
2018-12-28 10:45:00,43.3,43.31,43.16,43.19,80668.0,36.9858,36.9943,36.8662,36.8918,80668.0
2018-12-28 10:50:00,43.19,43.41,43.19,43.3,45000.0,36.8918,37.0798,36.8918,36.9858,45000.0
2018-12-28 10:55:00,43.3,43.38,43.29,43.29,41600.0,36.9858,37.0541,36.9773,36.9773,41600.0
2018-12-28 11:00:00,43.29,43.3,43.22,43.29,53784.0,36.9773,36.9858,36.9175,36.9773,53784.0
2018-12-28 11:05:00,43.29,43.42,43.27,43.42,61040.0,36.9773,37.0883,36.9602,37.0883,61040.0
2018-12-28 11:10:00,43.41,43.44,43.22,43.27,26692.0,37.0798,37.1054,36.9175,36.9602,26692.0
2018-12-28 11:15:00,43.23,43.3,43.12,43.14,36992.0,36.926,36.9858,36.832,36.8491,36992.0
2018-12-28 11:20:00,43.16,43.16,42.95,43.0,50400.0,36.8662,36.8662,36.6868,36.7295,50400.0
2018-12-28 11:25:00,42.99,43.05,42.96,43.03,45888.0,36.721,36.7723,36.6954,36.7552,45888.0
2018-12-28 11:30:00,43.02,43.06,42.97,43.03,43700.0,36.7466,36.7808,36.7039,36.7552,43700.0
2018-12-28 11:35:00,43.03,43.12,42.97,43.1,42668.0,36.7552,36.832,36.7039,36.815,42668.0
2018-12-28 11:40:00,43.08,43.1,43.02,43.06,16112.0,36.7979,36.815,36.7466,36.7808,16112.0
2018-12-28 11:45:00,43.06,43.08,42.96,43.0,22668.0,36.7808,36.7979,36.6954,36.7295,22668.0
2018-12-28 11:50:00,43.05,43.16,43.05,43.12,21800.0,36.7723,36.8662,36.7723,36.832,21800.0
2018-12-28 11:55:00,43.11,43.15,43.06,43.06,15920.0,36.8235,36.8577,36.7808,36.7808,15920.0
2018-12-28 12:00:00,43.09,43.14,43.08,43.14,17792.0,36.8064,36.8491,36.7979,36.8491,17792.0
2018-12-28 12:05:00,43.1,43.2,43.1,43.18,33548.0,36.815,36.9004,36.815,36.8833,33548.0
2018-12-28 12:10:00,43.13,43.13,43.04,43.05,27212.0,36.8406,36.8406,36.7637,36.7723,27212.0
2018-12-28 12:15:00,43.05,43.06,42.92,42.97,40676.0,36.7723,36.7808,36.6612,36.7039,40676.0
2018-12-28 12:20:00,42.97,43.05,42.95,43.01,27660.0,36.7039,36.7723,36.6868,36.7381,27660.0
2018-12-28 12:25:00,43.01,43.03,42.95,43.02,15964.0,36.7381,36.7552,36.6868,36.7466,15964.0
2018-12-28 12:30:00,43.03,43.08,43.03,43.07,17644.0,36.7552,36.7979,36.7552,36.7893,17644.0
2018-12-28 12:35:00,43.07,43.09,43.04,43.08,17132.0,36.7893,36.8064,36.7637,36.7979,17132.0
2018-12-28 12:40:00,43.09,43.12,43.04,43.06,19172.0,36.8064,36.832,36.7637,36.7808,19172.0
2018-12-28 12:45:00,43.05,43.11,43.02,43.02,18024.0,36.7723,36.8235,36.7466,36.7466,18024.0
2018-12-28 12:50:00,43.02,43.07,42.97,43.07,24076.0,36.7466,36.7893,36.7039,36.7893,24076.0
2018-12-28 12:55:00,43.0,43.05,42.97,42.99,15796.0,36.7295,36.7723,36.7039,36.721,15796.0
2018-12-28 13:00:00,42.99,43.02,42.97,43.0,23416.0,36.721,36.7466,36.7039,36.7295,23416.0
2018-12-28 13:05:00,42.98,43.04,42.95,43.04,8352.0,36.7125,36.7637,36.6868,36.7637,8352.0
2018-12-28 13:10:00,43.04,43.1,43.04,43.09,28484.0,36.7637,36.815,36.7637,36.8064,28484.0
2018-12-28 13:15:00,43.08,43.09,43.02,43.06,16420.0,36.7979,36.8064,36.7466,36.7808,16420.0
2018-12-28 13:20:00,43.05,43.09,43.02,43.02,37664.0,36.7723,36.8064,36.7466,36.7466,37664.0
2018-12-28 13:25:00,43.01,43.07,43.01,43.05,8704.0,36.7381,36.7893,36.7381,36.7723,8704.0
2018-12-28 13:30:00,43.05,43.06,43.0,43.05,26500.0,36.7723,36.7808,36.7295,36.7723,26500.0
2018-12-28 13:35:00,43.06,43.11,43.05,43.11,8744.0,36.7808,36.8235,36.7723,36.8235,8744.0
2018-12-28 13:40:00,43.1,43.14,43.07,43.08,15316.0,36.815,36.8491,36.7893,36.7979,15316.0
2018-12-28 13:45:00,43.08,43.13,43.08,43.13,16360.0,36.7979,36.8406,36.7979,36.8406,16360.0
2018-12-28 13:50:00,43.15,43.19,43.12,43.14,12824.0,36.8577,36.8918,36.832,36.8491,12824.0
2018-12-28 13:55:00,43.15,43.16,43.1,43.14,12328.0,36.8577,36.8662,36.815,36.8491,12328.0
2018-12-28 14:00:00,43.14,43.22,43.14,43.21,41504.0,36.8491,36.9175,36.8491,36.9089,41504.0
2018-12-28 14:05:00,43.21,43.28,43.2,43.24,53396.0,36.9089,36.9687,36.9004,36.9345,53396.0
2018-12-28 14:10:00,43.23,43.35,43.21,43.35,19268.0,36.926,37.0285,36.9089,37.0285,19268.0
2018-12-28 14:15:00,43.36,43.38,43.29,43.29,56772.0,37.037,37.0541,36.9773,36.9773,56772.0
2018-12-28 14:20:00,43.3,43.33,43.2,43.22,56412.0,36.9858,37.0114,36.9004,36.9175,56412.0
2018-12-28 14:25:00,43.21,43.27,43.2,43.22,51344.0,36.9089,36.9602,36.9004,36.9175,51344.0
2018-12-28 14:30:00,43.21,43.29,43.21,43.24,25916.0,36.9089,36.9773,36.9089,36.9345,25916.0
2018-12-28 14:35:00,43.27,43.35,43.25,43.35,68740.0,36.9602,37.0285,36.9431,37.0285,68740.0
2018-12-28 14:40:00,43.35,43.4,43.33,43.35,44928.0,37.0285,37.0712,37.0114,37.0285,44928.0
2018-12-28 14:45:00,43.37,43.45,43.34,43.45,23160.0,37.0456,37.1139,37.02,37.1139,23160.0
2018-12-28 14:50:00,43.42,43.51,43.4,43.45,62296.0,37.0883,37.1652,37.0712,37.1139,62296.0
2018-12-28 14:55:00,43.45,43.56,43.44,43.48,88060.0,37.1139,37.2079,37.1054,37.1395,88060.0
2018-12-28 15:00:00,43.5,43.59,43.47,43.48,124028.0,37.1566,37.2335,37.131,37.1395,124028.0
2018-12-28 15:05:00,43.48,43.5,43.46,43.47,288004.0,37.1395,37.1566,37.1225,37.131,288004.0
2018-12-28 15:10:00,43.47,43.58,43.45,43.57,265776.0,37.131,37.225,37.1139,37.2164,265776.0
2018-12-28 15:15:00,43.57,43.59,43.4,43.4,102684.0,37.2164,37.2335,37.0712,37.0712,102684.0
2018-12-28 15:20:00,43.4,43.44,43.31,43.35,139068.0,37.0712,37.1054,36.9943,37.0285,139068.0
2018-12-28 15:25:00,43.35,43.35,43.15,43.2,96552.0,37.0285,37.0285,36.8577,36.9004,96552.0
2018-12-28 15:30:00,43.21,43.21,43.1,43.15,74664.0,36.9089,36.9089,36.815,36.8577,74664.0
2018-12-28 15:35:00,43.15,43.19,43.09,43.09,79092.0,36.8577,36.8918,36.8064,36.8064,79092.0
2018-12-28 15:40:00,43.08,43.19,43.06,43.06,116912.0,36.7979,36.8918,36.7808,36.7808,116912.0
2018-12-28 15:45:00,43.08,43.14,43.01,43.08,114828.0,36.7979,36.8491,36.7381,36.7979,114828.0
2018-12-28 15:50:00,43.08,43.12,43.0,43.01,176172.0,36.7979,36.832,36.7295,36.7381,176172.0
2018-12-28 15:55:00,43.03,43.24,43.02,43.16,265472.0,36.7552,36.9345,36.7466,36.8662,265472.0
2018-12-31 09:30:00,43.25,43.42,43.0,43.03,121900.0,36.9431,37.0883,36.7295,36.7552,121900.0
2018-12-31 09:35:00,43.08,43.12,42.82,43.09,75668.0,36.7979,36.832,36.5758,36.8064,75668.0
2018-12-31 09:40:00,43.11,43.21,43.03,43.08,55120.0,36.8235,36.9089,36.7552,36.7979,55120.0
2018-12-31 09:45:00,43.09,43.13,43.03,43.13,37984.0,36.8064,36.8406,36.7552,36.8406,37984.0
2018-12-31 09:50:00,43.15,43.19,43.05,43.07,27884.0,36.8577,36.8918,36.7723,36.7893,27884.0
2018-12-31 09:55:00,43.03,43.14,43.02,43.13,29612.0,36.7552,36.8491,36.7466,36.8406,29612.0
2018-12-31 10:00:00,43.13,43.18,43.1,43.13,25384.0,36.8406,36.8833,36.815,36.8406,25384.0
2018-12-31 10:05:00,43.15,43.21,43.12,43.17,44344.0,36.8577,36.9089,36.832,36.8748,44344.0
2018-12-31 10:10:00,43.18,43.28,43.14,43.25,36196.0,36.8833,36.9687,36.8491,36.9431,36196.0
2018-12-31 10:15:00,43.25,43.33,43.23,43.29,41820.0,36.9431,37.0114,36.926,36.9773,41820.0
2018-12-31 10:20:00,43.29,43.38,43.29,43.31,59464.0,36.9773,37.0541,36.9773,36.9943,59464.0
2018-12-31 10:25:00,43.31,43.37,43.3,43.33,24744.0,36.9943,37.0456,36.9858,37.0114,24744.0
2018-12-31 10:30:00,43.33,43.38,43.33,43.36,24456.0,37.0114,37.0541,37.0114,37.037,24456.0
2018-12-31 10:35:00,43.36,43.46,43.36,43.41,35884.0,37.037,37.1225,37.037,37.0798,35884.0
2018-12-31 10:40:00,43.42,43.45,43.35,43.39,40384.0,37.0883,37.1139,37.0285,37.0627,40384.0
2018-12-31 10:45:00,43.38,43.41,43.33,43.36,46084.0,37.0541,37.0798,37.0114,37.037,46084.0
2018-12-31 10:50:00,43.33,43.35,43.23,43.23,51948.0,37.0114,37.0285,36.926,36.926,51948.0
2018-12-31 10:55:00,43.24,43.31,43.23,43.31,45164.0,36.9345,36.9943,36.926,36.9943,45164.0
2018-12-31 11:00:00,43.31,43.38,43.31,43.36,32320.0,36.9943,37.0541,36.9943,37.037,32320.0
2018-12-31 11:05:00,43.35,43.4,43.34,43.37,36272.0,37.0285,37.0712,37.02,37.0456,36272.0
2018-12-31 11:10:00,43.35,43.37,43.27,43.31,38168.0,37.0285,37.0456,36.9602,36.9943,38168.0
2018-12-31 11:15:00,43.32,43.37,43.29,43.3,51680.0,37.0029,37.0456,36.9773,36.9858,51680.0
2018-12-31 11:20:00,43.29,43.3,43.23,43.23,44752.0,36.9773,36.9858,36.926,36.926,44752.0
2018-12-31 11:25:00,43.22,43.23,43.1,43.19,37024.0,36.9175,36.926,36.815,36.8918,37024.0
2018-12-31 11:30:00,43.19,43.2,43.08,43.15,20224.0,36.8918,36.9004,36.7979,36.8577,20224.0
2018-12-31 11:35:00,43.16,43.21,43.08,43.17,27256.0,36.8662,36.9089,36.7979,36.8748,27256.0
2018-12-31 11:40:00,43.2,43.21,43.15,43.19,43452.0,36.9004,36.9089,36.8577,36.8918,43452.0
2018-12-31 11:45:00,43.18,43.24,43.14,43.22,81896.0,36.8833,36.9345,36.8491,36.9175,81896.0
2018-12-31 11:50:00,43.23,43.24,43.2,43.23,29164.0,36.926,36.9345,36.9004,36.926,29164.0
2018-12-31 11:55:00,43.23,43.28,43.2,43.26,30840.0,36.926,36.9687,36.9004,36.9516,30840.0
2018-12-31 12:00:00,43.25,43.28,43.24,43.26,16480.0,36.9431,36.9687,36.9345,36.9516,16480.0
2018-12-31 12:05:00,43.26,43.27,43.22,43.25,28928.0,36.9516,36.9602,36.9175,36.9431,28928.0
2018-12-31 12:10:00,43.22,43.26,43.21,43.24,34744.0,36.9175,36.9516,36.9089,36.9345,34744.0
2018-12-31 12:15:00,43.25,43.27,43.2,43.27,30020.0,36.9431,36.9602,36.9004,36.9602,30020.0
2018-12-31 12:20:00,43.27,43.34,43.26,43.34,29468.0,36.9602,37.02,36.9516,37.02,29468.0
2018-12-31 12:25:00,43.35,43.37,43.32,43.37,21500.0,37.0285,37.0456,37.0029,37.0456,21500.0
2018-12-31 12:30:00,43.38,43.4,43.31,43.33,41500.0,37.0541,37.0712,36.9943,37.0114,41500.0
2018-12-31 12:35:00,43.34,43.39,43.32,43.34,29352.0,37.02,37.0627,37.0029,37.02,29352.0
2018-12-31 12:40:00,43.33,43.35,43.29,43.34,19272.0,37.0114,37.0285,36.9773,37.02,19272.0
2018-12-31 12:45:00,43.33,43.38,43.33,43.35,26100.0,37.0114,37.0541,37.0114,37.0285,26100.0
2018-12-31 12:50:00,43.34,43.38,43.33,43.35,20420.0,37.02,37.0541,37.0114,37.0285,20420.0
2018-12-31 12:55:00,43.36,43.38,43.35,43.38,35272.0,37.037,37.0541,37.0285,37.0541,35272.0
2018-12-31 13:00:00,43.38,43.45,43.38,43.42,34012.0,37.0541,37.1139,37.0541,37.0883,34012.0
2018-12-31 13:05:00,43.43,43.45,43.4,43.4,15196.0,37.0968,37.1139,37.0712,37.0712,15196.0
2018-12-31 13:10:00,43.41,43.44,43.38,43.38,25904.0,37.0798,37.1054,37.0541,37.0541,25904.0
2018-12-31 13:15:00,43.39,43.47,43.39,43.43,34156.0,37.0627,37.131,37.0627,37.0968,34156.0
2018-12-31 13:20:00,43.44,43.47,43.44,43.47,16980.0,37.1054,37.131,37.1054,37.131,16980.0
2018-12-31 13:25:00,43.46,43.49,43.45,43.48,27528.0,37.1225,37.1481,37.1139,37.1395,27528.0
2018-12-31 13:30:00,43.47,43.51,43.46,43.46,29796.0,37.131,37.1652,37.1225,37.1225,29796.0
2018-12-31 13:35:00,43.47,43.49,43.38,43.42,48024.0,37.131,37.1481,37.0541,37.0883,48024.0
2018-12-31 13:40:00,43.4,43.43,43.37,43.4,12912.0,37.0712,37.0968,37.0456,37.0712,12912.0
2018-12-31 13:45:00,43.39,43.41,43.36,43.41,35032.0,37.0627,37.0798,37.037,37.0798,35032.0
2018-12-31 13:50:00,43.41,43.5,43.41,43.48,32560.0,37.0798,37.1566,37.0798,37.1395,32560.0
2018-12-31 13:55:00,43.48,43.49,43.46,43.47,12724.0,37.1395,37.1481,37.1225,37.131,12724.0
2018-12-31 14:00:00,43.47,43.47,43.4,43.42,31192.0,37.131,37.131,37.0712,37.0883,31192.0
2018-12-31 14:05:00,43.41,43.45,43.41,43.44,49512.0,37.0798,37.1139,37.0798,37.1054,49512.0
2018-12-31 14:10:00,43.45,43.45,43.39,43.42,33676.0,37.1139,37.1139,37.0627,37.0883,33676.0
2018-12-31 14:15:00,43.42,43.46,43.4,43.46,44704.0,37.0883,37.1225,37.0712,37.1225,44704.0
2018-12-31 14:20:00,43.45,43.48,43.31,43.34,45856.0,37.1139,37.1395,36.9943,37.02,45856.0
2018-12-31 14:25:00,43.33,43.35,43.29,43.3,18924.0,37.0114,37.0285,36.9773,36.9858,18924.0
2018-12-31 14:30:00,43.33,43.33,43.26,43.26,22468.0,37.0114,37.0114,36.9516,36.9516,22468.0
2018-12-31 14:35:00,43.26,43.3,43.24,43.3,24348.0,36.9516,36.9858,36.9345,36.9858,24348.0
2018-12-31 14:40:00,43.28,43.3,43.26,43.29,8860.0,36.9687,36.9858,36.9516,36.9773,8860.0
2018-12-31 14:45:00,43.29,43.35,43.26,43.35,25524.0,36.9773,37.0285,36.9516,37.0285,25524.0
2018-12-31 14:50:00,43.36,43.41,43.35,43.38,28684.0,37.037,37.0798,37.0285,37.0541,28684.0
2018-12-31 14:55:00,43.37,43.38,43.3,43.3,40012.0,37.0456,37.0541,36.9858,36.9858,40012.0
2018-12-31 15:00:00,43.3,43.4,43.3,43.34,72580.0,36.9858,37.0712,36.9858,37.02,72580.0
2018-12-31 15:05:00,43.33,43.35,43.29,43.29,55692.0,37.0114,37.0285,36.9773,36.9773,55692.0
2018-12-31 15:10:00,43.29,43.33,43.28,43.3,50236.0,36.9773,37.0114,36.9687,36.9858,50236.0
2018-12-31 15:15:00,43.3,43.32,43.27,43.32,50532.0,36.9858,37.0029,36.9602,37.0029,50532.0
2018-12-31 15:20:00,43.33,43.34,43.25,43.26,59916.0,37.0114,37.02,36.9431,36.9516,59916.0
2018-12-31 15:25:00,43.26,43.33,43.24,43.32,62584.0,36.9516,37.0114,36.9345,37.0029,62584.0
2018-12-31 15:30:00,43.29,43.36,43.29,43.35,56912.0,36.9773,37.037,36.9773,37.0285,56912.0
2018-12-31 15:35:00,43.35,43.36,43.29,43.31,88572.0,37.0285,37.037,36.9773,36.9943,88572.0
2018-12-31 15:40:00,43.32,43.43,43.31,43.41,109736.0,37.0029,37.0968,36.9943,37.0798,109736.0
2018-12-31 15:45:00,43.43,43.45,43.38,43.41,137644.0,37.0968,37.1139,37.0541,37.0798,137644.0
2018-12-31 15:50:00,43.42,43.46,43.35,43.35,129936.0,37.0883,37.1225,37.0285,37.0285,129936.0
2018-12-31 15:55:00,43.37,43.46,43.29,43.46,523640.0,37.0456,37.1225,36.9773,37.1225,523640.0
2019-01-02 09:30:00,43.17,43.33,42.77,42.97,200084.0,36.8748,37.0114,36.5331,36.7039,200084.0
2019-01-02 09:35:00,42.97,42.99,42.59,42.98,122984.0,36.7039,36.721,36.3793,36.7125,122984.0
2019-01-02 09:40:00,43.02,43.13,42.89,43.06,109236.0,36.7466,36.8406,36.6356,36.7808,109236.0
2019-01-02 09:45:00,43.03,43.16,42.96,43.11,140088.0,36.7552,36.8662,36.6954,36.8235,140088.0
2019-01-02 09:50:00,43.11,43.21,43.04,43.05,84912.0,36.8235,36.9089,36.7637,36.7723,84912.0
2019-01-02 09:55:00,43.07,43.13,42.95,43.01,54096.0,36.7893,36.8406,36.6868,36.7381,54096.0
2019-01-02 10:00:00,43.02,43.07,42.87,42.87,48092.0,36.7466,36.7893,36.6185,36.6185,48092.0
2019-01-02 10:05:00,42.85,43.04,42.85,43.03,74772.0,36.6014,36.7637,36.6014,36.7552,74772.0
2019-01-02 10:10:00,43.02,43.04,42.93,42.99,42716.0,36.7466,36.7637,36.6698,36.721,42716.0
2019-01-02 10:15:00,42.99,42.99,42.86,42.94,110804.0,36.721,36.721,36.61,36.6783,110804.0
2019-01-02 10:20:00,42.97,43.0,42.79,42.8,69936.0,36.7039,36.7295,36.5502,36.5587,69936.0
2019-01-02 10:25:00,42.8,42.85,42.61,42.61,56968.0,36.5587,36.6014,36.3964,36.3964,56968.0
2019-01-02 10:30:00,42.62,42.67,42.53,42.63,65924.0,36.405,36.4477,36.3281,36.4135,65924.0
2019-01-02 10:35:00,42.62,42.63,42.54,42.54,173996.0,36.405,36.4135,36.3366,36.3366,173996.0
2019-01-02 10:40:00,42.56,42.6,42.53,42.53,67364.0,36.3537,36.3879,36.3281,36.3281,67364.0
2019-01-02 10:45:00,42.54,42.57,42.43,42.43,39760.0,36.3366,36.3622,36.2427,36.2427,39760.0
2019-01-02 10:50:00,42.4,42.52,42.4,42.48,119536.0,36.217,36.3195,36.217,36.2854,119536.0
2019-01-02 10:55:00,42.48,42.56,42.46,42.46,54848.0,36.2854,36.3537,36.2683,36.2683,54848.0
2019-01-02 11:00:00,42.47,42.54,42.43,42.54,110028.0,36.2768,36.3366,36.2427,36.3366,110028.0
2019-01-02 11:05:00,42.54,42.57,42.47,42.49,85288.0,36.3366,36.3622,36.2768,36.2939,85288.0
2019-01-02 11:10:00,42.47,42.56,42.46,42.56,45964.0,36.2768,36.3537,36.2683,36.3537,45964.0
2019-01-02 11:15:00,42.56,42.57,42.51,42.52,125308.0,36.3537,36.3622,36.311,36.3195,125308.0
2019-01-02 11:20:00,42.54,42.6,42.51,42.51,131328.0,36.3366,36.3879,36.311,36.311,131328.0
2019-01-02 11:25:00,42.51,42.51,42.42,42.47,76684.0,36.311,36.311,36.2341,36.2768,76684.0
2019-01-02 11:30:00,42.47,42.54,42.4,42.53,81840.0,36.2768,36.3366,36.217,36.3281,81840.0
2019-01-02 11:35:00,42.55,42.55,42.38,42.43,93924.0,36.3452,36.3452,36.2,36.2427,93924.0
2019-01-02 11:40:00,42.47,42.54,42.46,42.5,34992.0,36.2768,36.3366,36.2683,36.3025,34992.0
2019-01-02 11:45:00,42.51,42.52,42.49,42.51,61456.0,36.311,36.3195,36.2939,36.311,61456.0
2019-01-02 11:50:00,42.52,42.52,42.35,42.35,63824.0,36.3195,36.3195,36.1743,36.1743,63824.0
2019-01-02 11:55:00,42.35,42.39,42.33,42.38,43860.0,36.1743,36.2085,36.1572,36.2,43860.0
2019-01-02 12:00:00,42.38,42.44,42.36,42.39,85608.0,36.2,36.2512,36.1829,36.2085,85608.0
2019-01-02 12:05:00,42.39,42.46,42.34,42.37,55576.0,36.2085,36.2683,36.1658,36.1914,55576.0
2019-01-02 12:10:00,42.36,42.43,42.35,42.37,56112.0,36.1829,36.2427,36.1743,36.1914,56112.0
2019-01-02 12:15:00,42.39,42.45,42.36,42.42,33036.0,36.2085,36.2597,36.1829,36.2341,33036.0
2019-01-02 12:20:00,42.42,42.43,42.35,42.35,33372.0,36.2341,36.2427,36.1743,36.1743,33372.0
2019-01-02 12:25:00,42.35,42.37,42.32,42.33,58316.0,36.1743,36.1914,36.1487,36.1572,58316.0
2019-01-02 12:30:00,42.32,42.33,42.27,42.29,43040.0,36.1487,36.1572,36.106,36.1231,43040.0
2019-01-02 12:35:00,42.29,42.37,42.28,42.34,75248.0,36.1231,36.1914,36.1145,36.1658,75248.0
2019-01-02 12:40:00,42.34,42.38,42.33,42.37,50328.0,36.1658,36.2,36.1572,36.1914,50328.0
2019-01-02 12:45:00,42.37,42.46,42.37,42.44,60052.0,36.1914,36.2683,36.1914,36.2512,60052.0
2019-01-02 12:50:00,42.46,42.48,42.43,42.44,107608.0,36.2683,36.2854,36.2427,36.2512,107608.0
2019-01-02 12:55:00,42.44,42.48,42.43,42.46,140268.0,36.2512,36.2854,36.2427,36.2683,140268.0
2019-01-02 13:00:00,42.46,42.48,42.43,42.45,44944.0,36.2683,36.2854,36.2427,36.2597,44944.0
2019-01-02 13:05:00,42.45,42.52,42.45,42.47,58804.0,36.2597,36.3195,36.2597,36.2768,58804.0
2019-01-02 13:10:00,42.47,42.47,42.4,42.4,59224.0,36.2768,36.2768,36.217,36.217,59224.0
2019-01-02 13:15:00,42.39,42.44,42.39,42.43,65864.0,36.2085,36.2512,36.2085,36.2427,65864.0
2019-01-02 13:20:00,42.43,42.52,42.42,42.47,76768.0,36.2427,36.3195,36.2341,36.2768,76768.0
2019-01-02 13:25:00,42.47,42.52,42.47,42.49,56788.0,36.2768,36.3195,36.2768,36.2939,56788.0
2019-01-02 13:30:00,42.49,42.5,42.46,42.46,58752.0,36.2939,36.3025,36.2683,36.2683,58752.0
2019-01-02 13:35:00,42.46,42.49,42.45,42.48,34456.0,36.2683,36.2939,36.2597,36.2854,34456.0
2019-01-02 13:40:00,42.49,42.5,42.47,42.48,71144.0,36.2939,36.3025,36.2768,36.2854,71144.0
2019-01-02 13:45:00,42.48,42.5,42.46,42.49,66884.0,36.2854,36.3025,36.2683,36.2939,66884.0
2019-01-02 13:50:00,42.49,42.51,42.46,42.47,51828.0,36.2939,36.311,36.2683,36.2768,51828.0
2019-01-02 13:55:00,42.47,42.51,42.45,42.48,100312.0,36.2768,36.311,36.2597,36.2854,100312.0
2019-01-02 14:00:00,42.48,42.49,42.39,42.43,55600.0,36.2854,36.2939,36.2085,36.2427,55600.0
2019-01-02 14:05:00,42.43,42.44,42.35,42.38,48696.0,36.2427,36.2512,36.1743,36.2,48696.0
2019-01-02 14:10:00,42.38,42.4,42.32,42.39,48676.0,36.2,36.217,36.1487,36.2085,48676.0
2019-01-02 14:15:00,42.39,42.44,42.37,42.44,36140.0,36.2085,36.2512,36.1914,36.2512,36140.0
2019-01-02 14:20:00,42.43,42.44,42.4,42.41,91612.0,36.2427,36.2512,36.217,36.2256,91612.0
2019-01-02 14:25:00,42.41,42.42,42.35,42.41,61184.0,36.2256,36.2341,36.1743,36.2256,61184.0
2019-01-02 14:30:00,42.41,42.49,42.41,42.47,66348.0,36.2256,36.2939,36.2256,36.2768,66348.0
2019-01-02 14:35:00,42.46,42.48,42.44,42.45,71060.0,36.2683,36.2854,36.2512,36.2597,71060.0
2019-01-02 14:40:00,42.45,42.46,42.42,42.45,81420.0,36.2597,36.2683,36.2341,36.2597,81420.0
2019-01-02 14:45:00,42.44,42.47,42.42,42.46,41096.0,36.2512,36.2768,36.2341,36.2683,41096.0
2019-01-02 14:50:00,42.46,42.46,42.43,42.43,65496.0,36.2683,36.2683,36.2427,36.2427,65496.0
2019-01-02 14:55:00,42.44,42.46,42.4,42.4,49832.0,36.2512,36.2683,36.217,36.217,49832.0
2019-01-02 15:00:00,42.4,42.46,42.38,42.4,72584.0,36.217,36.2683,36.2,36.217,72584.0
2019-01-02 15:05:00,42.4,42.4,42.35,42.38,44384.0,36.217,36.217,36.1743,36.2,44384.0
2019-01-02 15:10:00,42.38,42.42,42.33,42.41,48700.0,36.2,36.2341,36.1572,36.2256,48700.0
2019-01-02 15:15:00,42.41,42.41,42.29,42.3,74128.0,36.2256,36.2256,36.1231,36.1316,74128.0
2019-01-02 15:20:00,42.3,42.44,42.29,42.44,203164.0,36.1316,36.2512,36.1231,36.2512,203164.0
2019-01-02 15:25:00,42.44,42.47,42.38,42.43,128956.0,36.2512,36.2768,36.2,36.2427,128956.0
2019-01-02 15:30:00,42.42,42.42,42.37,42.37,130196.0,36.2341,36.2341,36.1914,36.1914,130196.0
2019-01-02 15:35:00,42.37,42.38,42.27,42.27,119876.0,36.1914,36.2,36.106,36.106,119876.0
2019-01-02 15:40:00,42.27,42.37,42.25,42.31,154704.0,36.106,36.1914,36.0889,36.1402,154704.0
2019-01-02 15:45:00,42.29,42.37,42.26,42.27,143648.0,36.1231,36.1914,36.0975,36.106,143648.0
2019-01-02 15:50:00,42.27,42.34,42.27,42.32,185052.0,36.106,36.1658,36.106,36.1487,185052.0
2019-01-02 15:55:00,42.32,42.48,42.32,42.46,371508.0,36.1487,36.2854,36.1487,36.2683,371508.0
2019-01-03 09:30:00,42.48,42.63,42.38,42.47,166088.0,36.2854,36.4135,36.2,36.2768,166088.0
2019-01-03 09:35:00,42.5,42.78,42.5,42.74,212288.0,36.3025,36.5416,36.3025,36.5075,212288.0
2019-01-03 09:40:00,42.75,42.79,42.63,42.74,114108.0,36.516,36.5502,36.4135,36.5075,114108.0
2019-01-03 09:45:00,42.72,42.79,42.71,42.75,80720.0,36.4904,36.5502,36.4818,36.516,80720.0
2019-01-03 09:50:00,42.74,42.79,42.66,42.75,135744.0,36.5075,36.5502,36.4391,36.516,135744.0
2019-01-03 09:55:00,42.74,42.76,42.58,42.68,120460.0,36.5075,36.5245,36.3708,36.4562,120460.0
2019-01-03 10:00:00,42.66,42.68,42.5,42.6,185148.0,36.4391,36.4562,36.3025,36.3879,185148.0
2019-01-03 10:05:00,42.59,42.68,42.53,42.66,98076.0,36.3793,36.4562,36.3281,36.4391,98076.0
2019-01-03 10:10:00,42.66,42.77,42.64,42.65,121264.0,36.4391,36.5331,36.422,36.4306,121264.0
2019-01-03 10:15:00,42.66,42.68,42.6,42.65,67356.0,36.4391,36.4562,36.3879,36.4306,67356.0
2019-01-03 10:20:00,42.65,42.65,42.53,42.53,63188.0,36.4306,36.4306,36.3281,36.3281,63188.0
2019-01-03 10:25:00,42.51,42.56,42.46,42.54,100036.0,36.311,36.3537,36.2683,36.3366,100036.0
2019-01-03 10:30:00,42.53,42.69,42.53,42.64,55264.0,36.3281,36.4647,36.3281,36.422,55264.0
2019-01-03 10:35:00,42.62,42.62,42.39,42.44,87140.0,36.405,36.405,36.2085,36.2512,87140.0
2019-01-03 10:40:00,42.43,42.47,42.35,42.35,84220.0,36.2427,36.2768,36.1743,36.1743,84220.0
2019-01-03 10:45:00,42.35,42.4,42.33,42.37,90628.0,36.1743,36.217,36.1572,36.1914,90628.0
2019-01-03 10:50:00,42.35,42.38,42.27,42.3,105480.0,36.1743,36.2,36.106,36.1316,105480.0
2019-01-03 10:55:00,42.3,42.43,42.29,42.4,76732.0,36.1316,36.2427,36.1231,36.217,76732.0
2019-01-03 11:00:00,42.38,42.38,42.27,42.31,66900.0,36.2,36.2,36.106,36.1402,66900.0
2019-01-03 11:05:00,42.31,42.33,42.24,42.33,72348.0,36.1402,36.1572,36.0804,36.1572,72348.0
2019-01-03 11:10:00,42.32,42.45,42.32,42.4,61648.0,36.1487,36.2597,36.1487,36.217,61648.0
2019-01-03 11:15:00,42.39,42.41,42.35,42.37,38992.0,36.2085,36.2256,36.1743,36.1914,38992.0
2019-01-03 11:20:00,42.37,42.45,42.35,42.43,60376.0,36.1914,36.2597,36.1743,36.2427,60376.0
2019-01-03 11:25:00,42.43,42.48,42.38,42.42,112608.0,36.2427,36.2854,36.2,36.2341,112608.0
2019-01-03 11:30:00,42.42,42.43,42.35,42.43,59308.0,36.2341,36.2427,36.1743,36.2427,59308.0
2019-01-03 11:35:00,42.44,42.62,42.44,42.6,37412.0,36.2512,36.405,36.2512,36.3879,37412.0
2019-01-03 11:40:00,42.62,42.66,42.58,42.63,145008.0,36.405,36.4391,36.3708,36.4135,145008.0
2019-01-03 11:45:00,42.65,42.72,42.61,42.69,58164.0,36.4306,36.4904,36.3964,36.4647,58164.0
2019-01-03 11:50:00,42.69,42.69,42.58,42.63,29028.0,36.4647,36.4647,36.3708,36.4135,29028.0
2019-01-03 11:55:00,42.63,42.64,42.59,42.62,40188.0,36.4135,36.422,36.3793,36.405,40188.0
2019-01-03 12:00:00,42.6,42.6,42.49,42.52,44480.0,36.3879,36.3879,36.2939,36.3195,44480.0
2019-01-03 12:05:00,42.51,42.54,42.49,42.52,36164.0,36.311,36.3366,36.2939,36.3195,36164.0
2019-01-03 12:10:00,42.53,42.66,42.52,42.66,66676.0,36.3281,36.4391,36.3195,36.4391,66676.0
2019-01-03 12:15:00,42.67,42.69,42.6,42.63,17568.0,36.4477,36.4647,36.3879,36.4135,17568.0
2019-01-03 12:20:00,42.63,42.68,42.62,42.68,24192.0,36.4135,36.4562,36.405,36.4562,24192.0
2019-01-03 12:25:00,42.68,42.68,42.59,42.62,31196.0,36.4562,36.4562,36.3793,36.405,31196.0
2019-01-03 12:30:00,42.6,42.63,42.58,42.63,21632.0,36.3879,36.4135,36.3708,36.4135,21632.0
2019-01-03 12:35:00,42.59,42.61,42.5,42.54,21608.0,36.3793,36.3964,36.3025,36.3366,21608.0
2019-01-03 12:40:00,42.54,42.56,42.48,42.48,103184.0,36.3366,36.3537,36.2854,36.2854,103184.0
2019-01-03 12:45:00,42.48,42.55,42.48,42.5,40532.0,36.2854,36.3452,36.2854,36.3025,40532.0
2019-01-03 12:50:00,42.5,42.54,42.48,42.49,51872.0,36.3025,36.3366,36.2854,36.2939,51872.0
2019-01-03 12:55:00,42.49,42.52,42.46,42.5,49824.0,36.2939,36.3195,36.2683,36.3025,49824.0
2019-01-03 13:00:00,42.48,42.52,42.44,42.47,38020.0,36.2854,36.3195,36.2512,36.2768,38020.0
2019-01-03 13:05:00,42.47,42.49,42.43,42.44,28964.0,36.2768,36.2939,36.2427,36.2512,28964.0
2019-01-03 13:10:00,42.45,42.45,42.41,42.45,31608.0,36.2597,36.2597,36.2256,36.2597,31608.0
2019-01-03 13:15:00,42.42,42.43,42.17,42.21,82876.0,36.2341,36.2427,36.0206,36.0547,82876.0
2019-01-03 13:20:00,42.21,42.35,42.21,42.35,34244.0,36.0547,36.1743,36.0547,36.1743,34244.0
2019-01-03 13:25:00,42.34,42.4,42.34,42.4,36752.0,36.1658,36.217,36.1658,36.217,36752.0
2019-01-03 13:30:00,42.4,42.46,42.38,42.45,33976.0,36.217,36.2683,36.2,36.2597,33976.0
2019-01-03 13:35:00,42.45,42.52,42.44,42.52,32460.0,36.2597,36.3195,36.2512,36.3195,32460.0
2019-01-03 13:40:00,42.52,42.56,42.5,42.52,54780.0,36.3195,36.3537,36.3025,36.3195,54780.0
2019-01-03 13:45:00,42.5,42.52,42.47,42.49,92684.0,36.3025,36.3195,36.2768,36.2939,92684.0
2019-01-03 13:50:00,42.49,42.52,42.42,42.46,107260.0,36.2939,36.3195,36.2341,36.2683,107260.0
2019-01-03 13:55:00,42.44,42.47,42.43,42.47,40196.0,36.2512,36.2768,36.2427,36.2768,40196.0
2019-01-03 14:00:00,42.48,42.51,42.42,42.44,64072.0,36.2854,36.311,36.2341,36.2512,64072.0
2019-01-03 14:05:00,42.44,42.48,42.39,42.46,53396.0,36.2512,36.2854,36.2085,36.2683,53396.0
2019-01-03 14:10:00,42.47,42.54,42.46,42.5,64924.0,36.2768,36.3366,36.2683,36.3025,64924.0
2019-01-03 14:15:00,42.5,42.55,42.44,42.5,60896.0,36.3025,36.3452,36.2512,36.3025,60896.0
2019-01-03 14:20:00,42.5,42.53,42.47,42.52,47196.0,36.3025,36.3281,36.2768,36.3195,47196.0
2019-01-03 14:25:00,42.52,42.52,42.46,42.49,80972.0,36.3195,36.3195,36.2683,36.2939,80972.0
2019-01-03 14:30:00,42.5,42.51,42.45,42.46,76364.0,36.3025,36.311,36.2597,36.2683,76364.0
2019-01-03 14:35:00,42.46,42.49,42.44,42.49,32396.0,36.2683,36.2939,36.2512,36.2939,32396.0
2019-01-03 14:40:00,42.49,42.51,42.46,42.48,53164.0,36.2939,36.311,36.2683,36.2854,53164.0
2019-01-03 14:45:00,42.48,42.5,42.42,42.44,60056.0,36.2854,36.3025,36.2341,36.2512,60056.0
2019-01-03 14:50:00,42.44,42.51,42.44,42.5,103080.0,36.2512,36.311,36.2512,36.3025,103080.0
2019-01-03 14:55:00,42.5,42.5,42.43,42.47,104480.0,36.3025,36.3025,36.2427,36.2768,104480.0
2019-01-03 15:00:00,42.47,42.49,42.46,42.47,67996.0,36.2768,36.2939,36.2683,36.2768,67996.0
2019-01-03 15:05:00,42.47,42.5,42.45,42.49,145380.0,36.2768,36.3025,36.2597,36.2939,145380.0
2019-01-03 15:10:00,42.49,42.53,42.47,42.52,60152.0,36.2939,36.3281,36.2768,36.3195,60152.0
2019-01-03 15:15:00,42.52,42.54,42.51,42.52,55232.0,36.3195,36.3366,36.311,36.3195,55232.0
2019-01-03 15:20:00,42.52,42.54,42.43,42.44,191932.0,36.3195,36.3366,36.2427,36.2512,191932.0
2019-01-03 15:25:00,42.43,42.53,42.43,42.49,61684.0,36.2427,36.3281,36.2427,36.2939,61684.0
2019-01-03 15:30:00,42.49,42.54,42.45,42.47,94060.0,36.2939,36.3366,36.2597,36.2768,94060.0
2019-01-03 15:35:00,42.47,42.48,42.43,42.45,105348.0,36.2768,36.2854,36.2427,36.2597,105348.0
2019-01-03 15:40:00,42.45,42.54,42.42,42.49,178120.0,36.2597,36.3366,36.2341,36.2939,178120.0
2019-01-03 15:45:00,42.49,42.55,42.47,42.48,172976.0,36.2939,36.3452,36.2768,36.2854,172976.0
2019-01-03 15:50:00,42.47,42.49,42.43,42.46,244320.0,36.2768,36.2939,36.2427,36.2683,244320.0
2019-01-03 15:55:00,42.45,42.46,42.32,42.35,496456.0,36.2597,36.2683,36.1487,36.1743,496456.0
2019-01-04 09:30:00,42.29,42.5,42.25,42.42,206580.0,36.1231,36.3025,36.0889,36.2341,206580.0
2019-01-04 09:35:00,42.49,42.49,42.2,42.29,64932.0,36.2939,36.2939,36.0462,36.1231,64932.0
2019-01-04 09:40:00,42.3,42.32,42.19,42.21,63780.0,36.1316,36.1487,36.0377,36.0547,63780.0
2019-01-04 09:45:00,42.22,42.32,42.17,42.28,105376.0,36.0633,36.1487,36.0206,36.1145,105376.0
2019-01-04 09:50:00,42.28,42.43,42.28,42.34,73372.0,36.1145,36.2427,36.1145,36.1658,73372.0
2019-01-04 09:55:00,42.4,42.55,42.38,42.55,48940.0,36.217,36.3452,36.2,36.3452,48940.0
2019-01-04 10:00:00,42.54,42.64,42.54,42.61,102216.0,36.3366,36.422,36.3366,36.3964,102216.0
2019-01-04 10:05:00,42.63,42.8,42.62,42.71,59652.0,36.4135,36.5587,36.405,36.4818,59652.0
2019-01-04 10:10:00,42.71,42.74,42.61,42.61,30916.0,36.4818,36.5075,36.3964,36.3964,30916.0
2019-01-04 10:15:00,42.62,42.66,42.53,42.55,38844.0,36.405,36.4391,36.3281,36.3452,38844.0
2019-01-04 10:20:00,42.53,42.65,42.49,42.59,86392.0,36.3281,36.4306,36.2939,36.3793,86392.0
2019-01-04 10:25:00,42.58,42.72,42.58,42.72,42740.0,36.3708,36.4904,36.3708,36.4904,42740.0
2019-01-04 10:30:00,42.74,42.78,42.7,42.73,104656.0,36.5075,36.5416,36.4733,36.4989,104656.0
2019-01-04 10:35:00,42.73,42.77,42.71,42.74,78404.0,36.4989,36.5331,36.4818,36.5075,78404.0
2019-01-04 10:40:00,42.74,42.81,42.72,42.79,54200.0,36.5075,36.5673,36.4904,36.5502,54200.0
2019-01-04 10:45:00,42.74,42.81,42.71,42.75,63020.0,36.5075,36.5673,36.4818,36.516,63020.0
2019-01-04 10:50:00,42.75,42.77,42.71,42.72,70980.0,36.516,36.5331,36.4818,36.4904,70980.0
2019-01-04 10:55:00,42.71,42.76,42.67,42.7,83232.0,36.4818,36.5245,36.4477,36.4733,83232.0
2019-01-04 11:00:00,42.72,42.81,42.72,42.76,106960.0,36.4904,36.5673,36.4904,36.5245,106960.0
2019-01-04 11:05:00,42.77,42.86,42.75,42.85,71528.0,36.5331,36.61,36.516,36.6014,71528.0
2019-01-04 11:10:00,42.88,42.93,42.84,42.85,158472.0,36.627,36.6698,36.5929,36.6014,158472.0
2019-01-04 11:15:00,42.84,42.85,42.75,42.77,47040.0,36.5929,36.6014,36.516,36.5331,47040.0
2019-01-04 11:20:00,42.79,42.8,42.67,42.71,69908.0,36.5502,36.5587,36.4477,36.4818,69908.0
2019-01-04 11:25:00,42.7,42.76,42.65,42.67,84496.0,36.4733,36.5245,36.4306,36.4477,84496.0
2019-01-04 11:30:00,42.66,42.71,42.63,42.7,52304.0,36.4391,36.4818,36.4135,36.4733,52304.0
2019-01-04 11:35:00,42.7,42.72,42.65,42.68,65880.0,36.4733,36.4904,36.4306,36.4562,65880.0
2019-01-04 11:40:00,42.69,42.73,42.66,42.7,38740.0,36.4647,36.4989,36.4391,36.4733,38740.0
2019-01-04 11:45:00,42.73,42.75,42.7,42.71,26660.0,36.4989,36.516,36.4733,36.4818,26660.0
2019-01-04 11:50:00,42.72,42.75,42.69,42.75,36004.0,36.4904,36.516,36.4647,36.516,36004.0
2019-01-04 11:55:00,42.74,42.75,42.69,42.7,21516.0,36.5075,36.516,36.4647,36.4733,21516.0
2019-01-04 12:00:00,42.69,42.7,42.59,42.62,21784.0,36.4647,36.4733,36.3793,36.405,21784.0
2019-01-04 12:05:00,42.61,42.66,42.59,42.66,32812.0,36.3964,36.4391,36.3793,36.4391,32812.0
2019-01-04 12:10:00,42.67,42.75,42.66,42.73,19392.0,36.4477,36.516,36.4391,36.4989,19392.0
2019-01-04 12:15:00,42.71,42.77,42.71,42.75,32180.0,36.4818,36.5331,36.4818,36.516,32180.0
2019-01-04 12:20:00,42.75,42.82,42.74,42.81,61624.0,36.516,36.5758,36.5075,36.5673,61624.0
2019-01-04 12:25:00,42.8,42.81,42.77,42.8,20872.0,36.5587,36.5673,36.5331,36.5587,20872.0
2019-01-04 12:30:00,42.81,42.81,42.74,42.77,31392.0,36.5673,36.5673,36.5075,36.5331,31392.0
2019-01-04 12:35:00,42.76,42.84,42.76,42.8,23276.0,36.5245,36.5929,36.5245,36.5587,23276.0
2019-01-04 12:40:00,42.81,42.91,42.81,42.89,30616.0,36.5673,36.6527,36.5673,36.6356,30616.0
2019-01-04 12:45:00,42.87,42.92,42.87,42.89,15788.0,36.6185,36.6612,36.6185,36.6356,15788.0
2019-01-04 12:50:00,42.89,42.95,42.89,42.94,33720.0,36.6356,36.6868,36.6356,36.6783,33720.0
2019-01-04 12:55:00,42.95,43.09,42.93,43.02,144156.0,36.6868,36.8064,36.6698,36.7466,144156.0
2019-01-04 13:00:00,43.02,43.03,42.97,43.01,27352.0,36.7466,36.7552,36.7039,36.7381,27352.0
2019-01-04 13:05:00,43.01,43.02,42.98,42.98,27620.0,36.7381,36.7466,36.7125,36.7125,27620.0
2019-01-04 13:10:00,42.98,43.01,42.95,42.95,42852.0,36.7125,36.7381,36.6868,36.6868,42852.0
2019-01-04 13:15:00,42.96,42.97,42.93,42.96,33296.0,36.6954,36.7039,36.6698,36.6954,33296.0
2019-01-04 13:20:00,42.96,42.97,42.9,42.93,19244.0,36.6954,36.7039,36.6441,36.6698,19244.0
2019-01-04 13:25:00,42.91,42.92,42.88,42.88,30548.0,36.6527,36.6612,36.627,36.627,30548.0
2019-01-04 13:30:00,42.89,42.93,42.87,42.87,31492.0,36.6356,36.6698,36.6185,36.6185,31492.0
2019-01-04 13:35:00,42.88,42.92,42.82,42.83,66700.0,36.627,36.6612,36.5758,36.5843,66700.0
2019-01-04 13:40:00,42.81,42.82,42.74,42.75,25860.0,36.5673,36.5758,36.5075,36.516,25860.0
2019-01-04 13:45:00,42.76,42.79,42.74,42.77,45476.0,36.5245,36.5502,36.5075,36.5331,45476.0
2019-01-04 13:50:00,42.76,42.81,42.74,42.8,20032.0,36.5245,36.5673,36.5075,36.5587,20032.0
2019-01-04 13:55:00,42.81,42.84,42.78,42.84,32504.0,36.5673,36.5929,36.5416,36.5929,32504.0
2019-01-04 14:00:00,42.85,42.85,42.79,42.83,38168.0,36.6014,36.6014,36.5502,36.5843,38168.0
2019-01-04 14:05:00,42.83,42.84,42.76,42.77,68160.0,36.5843,36.5929,36.5245,36.5331,68160.0
2019-01-04 14:10:00,42.78,42.83,42.78,42.8,29628.0,36.5416,36.5843,36.5416,36.5587,29628.0
2019-01-04 14:15:00,42.78,42.87,42.76,42.84,64212.0,36.5416,36.6185,36.5245,36.5929,64212.0
2019-01-04 14:20:00,42.84,42.85,42.78,42.81,34476.0,36.5929,36.6014,36.5416,36.5673,34476.0
2019-01-04 14:25:00,42.82,42.84,42.8,42.81,25776.0,36.5758,36.5929,36.5587,36.5673,25776.0
2019-01-04 14:30:00,42.8,42.87,42.79,42.84,36772.0,36.5587,36.6185,36.5502,36.5929,36772.0
2019-01-04 14:35:00,42.85,42.92,42.85,42.92,32800.0,36.6014,36.6612,36.6014,36.6612,32800.0
2019-01-04 14:40:00,42.92,42.95,42.87,42.91,75980.0,36.6612,36.6868,36.6185,36.6527,75980.0
2019-01-04 14:45:00,42.91,42.91,42.84,42.9,71196.0,36.6527,36.6527,36.5929,36.6441,71196.0
2019-01-04 14:50:00,42.9,42.97,42.89,42.9,73360.0,36.6441,36.7039,36.6356,36.6441,73360.0
2019-01-04 14:55:00,42.89,42.92,42.87,42.89,68496.0,36.6356,36.6612,36.6185,36.6356,68496.0
2019-01-04 15:00:00,42.89,42.98,42.89,42.98,118620.0,36.6356,36.7125,36.6356,36.7125,118620.0
2019-01-04 15:05:00,42.99,43.03,42.96,42.96,89392.0,36.721,36.7552,36.6954,36.6954,89392.0
2019-01-04 15:10:00,42.96,43.02,42.96,43.01,121504.0,36.6954,36.7466,36.6954,36.7381,121504.0
2019-01-04 15:15:00,43.02,43.04,43.0,43.02,116132.0,36.7466,36.7637,36.7295,36.7466,116132.0
2019-01-04 15:20:00,43.03,43.03,42.93,42.98,431624.0,36.7552,36.7552,36.6698,36.7125,431624.0
2019-01-04 15:25:00,42.98,43.06,42.96,43.05,99116.0,36.7125,36.7808,36.6954,36.7723,99116.0
2019-01-04 15:30:00,43.05,43.08,43.02,43.07,121220.0,36.7723,36.7979,36.7466,36.7893,121220.0
2019-01-04 15:35:00,43.07,43.09,43.03,43.08,159148.0,36.7893,36.8064,36.7552,36.7979,159148.0
2019-01-04 15:40:00,43.09,43.09,42.97,43.0,158244.0,36.8064,36.8064,36.7039,36.7295,158244.0
2019-01-04 15:45:00,42.99,43.08,42.99,43.01,250184.0,36.721,36.7979,36.721,36.7381,250184.0
2019-01-04 15:50:00,43.01,43.04,42.98,43.0,173828.0,36.7381,36.7637,36.7125,36.7295,173828.0
2019-01-04 15:55:00,43.01,43.15,43.01,43.13,749820.0,36.7381,36.8577,36.7381,36.8406,749820.0
2019-01-07 09:30:00,42.91,42.93,42.75,42.76,223700.0,36.6527,36.6698,36.516,36.5245,223700.0
2019-01-07 09:35:00,42.81,42.93,42.73,42.9,115012.0,36.5673,36.6698,36.4989,36.6441,115012.0
2019-01-07 09:40:00,42.92,42.93,42.81,42.92,75176.0,36.6612,36.6698,36.5673,36.6612,75176.0
2019-01-07 09:45:00,42.93,42.99,42.78,42.78,51512.0,36.6698,36.721,36.5416,36.5416,51512.0
2019-01-07 09:50:00,42.79,42.86,42.78,42.83,79032.0,36.5502,36.61,36.5416,36.5843,79032.0
2019-01-07 09:55:00,42.83,42.83,42.65,42.67,171904.0,36.5843,36.5843,36.4306,36.4477,171904.0
2019-01-07 10:00:00,42.66,42.82,42.63,42.82,118020.0,36.4391,36.5758,36.4135,36.5758,118020.0
2019-01-07 10:05:00,42.82,42.97,42.81,42.86,86172.0,36.5758,36.7039,36.5673,36.61,86172.0
2019-01-07 10:10:00,42.85,43.02,42.85,42.99,96856.0,36.6014,36.7466,36.6014,36.721,96856.0
2019-01-07 10:15:00,43.0,43.04,42.88,42.88,41824.0,36.7295,36.7637,36.627,36.627,41824.0
2019-01-07 10:20:00,42.9,42.95,42.83,42.93,56388.0,36.6441,36.6868,36.5843,36.6698,56388.0
2019-01-07 10:25:00,42.93,42.96,42.89,42.89,51320.0,36.6698,36.6954,36.6356,36.6356,51320.0
2019-01-07 10:30:00,42.91,43.0,42.9,43.0,61680.0,36.6527,36.7295,36.6441,36.7295,61680.0
2019-01-07 10:35:00,43.01,43.06,42.97,43.04,68860.0,36.7381,36.7808,36.7039,36.7637,68860.0
2019-01-07 10:40:00,43.04,43.15,43.02,43.11,163712.0,36.7637,36.8577,36.7466,36.8235,163712.0
2019-01-07 10:45:00,43.1,43.16,43.1,43.11,83888.0,36.815,36.8662,36.815,36.8235,83888.0
2019-01-07 10:50:00,43.11,43.18,43.1,43.11,99028.0,36.8235,36.8833,36.815,36.8235,99028.0
2019-01-07 10:55:00,43.11,43.15,43.05,43.06,64428.0,36.8235,36.8577,36.7723,36.7808,64428.0
2019-01-07 11:00:00,43.06,43.15,43.06,43.13,39460.0,36.7808,36.8577,36.7808,36.8406,39460.0
2019-01-07 11:05:00,43.12,43.12,42.98,42.99,81452.0,36.832,36.832,36.7125,36.721,81452.0
2019-01-07 11:10:00,43.01,43.09,43.0,43.06,74924.0,36.7381,36.8064,36.7295,36.7808,74924.0
2019-01-07 11:15:00,43.05,43.08,43.03,43.04,57252.0,36.7723,36.7979,36.7552,36.7637,57252.0
2019-01-07 11:20:00,43.03,43.06,42.99,42.99,28312.0,36.7552,36.7808,36.721,36.721,28312.0
2019-01-07 11:25:00,43.0,43.02,42.98,43.01,37648.0,36.7295,36.7466,36.7125,36.7381,37648.0
2019-01-07 11:30:00,43.0,43.0,42.95,42.98,42832.0,36.7295,36.7295,36.6868,36.7125,42832.0
2019-01-07 11:35:00,42.98,43.07,42.97,43.05,43240.0,36.7125,36.7893,36.7039,36.7723,43240.0
2019-01-07 11:40:00,43.04,43.08,43.0,43.02,71272.0,36.7637,36.7979,36.7295,36.7466,71272.0
2019-01-07 11:45:00,43.02,43.02,42.96,42.96,92316.0,36.7466,36.7466,36.6954,36.6954,92316.0
2019-01-07 11:50:00,42.96,43.01,42.95,42.97,48036.0,36.6954,36.7381,36.6868,36.7039,48036.0
2019-01-07 11:55:00,42.97,43.0,42.95,42.98,39808.0,36.7039,36.7295,36.6868,36.7125,39808.0
2019-01-07 12:00:00,42.97,42.98,42.87,42.88,28404.0,36.7039,36.7125,36.6185,36.627,28404.0
2019-01-07 12:05:00,42.89,42.99,42.87,42.96,153132.0,36.6356,36.721,36.6185,36.6954,153132.0
2019-01-07 12:10:00,42.95,43.0,42.93,42.98,46312.0,36.6868,36.7295,36.6698,36.7125,46312.0
2019-01-07 12:15:00,42.96,42.99,42.94,42.99,32864.0,36.6954,36.721,36.6783,36.721,32864.0
2019-01-07 12:20:00,42.99,43.01,42.97,43.0,32164.0,36.721,36.7381,36.7039,36.7295,32164.0
2019-01-07 12:25:00,43.0,43.01,42.97,43.0,56128.0,36.7295,36.7381,36.7039,36.7295,56128.0
2019-01-07 12:30:00,43.0,43.01,42.97,43.01,67932.0,36.7295,36.7381,36.7039,36.7381,67932.0
2019-01-07 12:35:00,43.0,43.05,43.0,43.01,193828.0,36.7295,36.7723,36.7295,36.7381,193828.0
2019-01-07 12:40:00,43.01,43.03,42.99,43.02,106172.0,36.7381,36.7552,36.721,36.7466,106172.0
2019-01-07 12:45:00,43.03,43.13,43.01,43.08,133960.0,36.7552,36.8406,36.7381,36.7979,133960.0
2019-01-07 12:50:00,43.07,43.09,42.99,43.08,44216.0,36.7893,36.8064,36.721,36.7979,44216.0
2019-01-07 12:55:00,43.08,43.17,43.08,43.17,53936.0,36.7979,36.8748,36.7979,36.8748,53936.0
2019-01-07 13:00:00,43.15,43.18,43.13,43.15,42036.0,36.8577,36.8833,36.8406,36.8577,42036.0
2019-01-07 13:05:00,43.16,43.16,43.12,43.15,70844.0,36.8662,36.8662,36.832,36.8577,70844.0
2019-01-07 13:10:00,43.15,43.23,43.15,43.2,92880.0,36.8577,36.926,36.8577,36.9004,92880.0
2019-01-07 13:15:00,43.19,43.2,43.15,43.15,33168.0,36.8918,36.9004,36.8577,36.8577,33168.0
2019-01-07 13:20:00,43.16,43.2,43.15,43.19,50104.0,36.8662,36.9004,36.8577,36.8918,50104.0
2019-01-07 13:25:00,43.18,43.2,43.17,43.19,46668.0,36.8833,36.9004,36.8748,36.8918,46668.0
2019-01-07 13:30:00,43.2,43.21,43.15,43.19,49352.0,36.9004,36.9089,36.8577,36.8918,49352.0
2019-01-07 13:35:00,43.19,43.2,43.13,43.13,51328.0,36.8918,36.9004,36.8406,36.8406,51328.0
2019-01-07 13:40:00,43.13,43.18,43.13,43.18,44692.0,36.8406,36.8833,36.8406,36.8833,44692.0
2019-01-07 13:45:00,43.17,43.17,43.12,43.14,54488.0,36.8748,36.8748,36.832,36.8491,54488.0
2019-01-07 13:50:00,43.15,43.18,43.13,43.17,50920.0,36.8577,36.8833,36.8406,36.8748,50920.0
2019-01-07 13:55:00,43.17,43.19,43.15,43.16,56568.0,36.8748,36.8918,36.8577,36.8662,56568.0
2019-01-07 14:00:00,43.16,43.19,43.13,43.13,122344.0,36.8662,36.8918,36.8406,36.8406,122344.0
2019-01-07 14:05:00,43.13,43.15,43.1,43.11,107564.0,36.8406,36.8577,36.815,36.8235,107564.0
2019-01-07 14:10:00,43.1,43.13,43.08,43.12,41076.0,36.815,36.8406,36.7979,36.832,41076.0
2019-01-07 14:15:00,43.12,43.15,43.07,43.1,63156.0,36.832,36.8577,36.7893,36.815,63156.0
2019-01-07 14:20:00,43.1,43.1,43.02,43.04,39628.0,36.815,36.815,36.7466,36.7637,39628.0
2019-01-07 14:25:00,43.05,43.05,43.02,43.04,51792.0,36.7723,36.7723,36.7466,36.7637,51792.0
2019-01-07 14:30:00,43.04,43.08,43.02,43.07,34452.0,36.7637,36.7979,36.7466,36.7893,34452.0
2019-01-07 14:35:00,43.07,43.08,43.03,43.05,30920.0,36.7893,36.7979,36.7552,36.7723,30920.0
2019-01-07 14:40:00,43.05,43.06,43.0,43.02,48308.0,36.7723,36.7808,36.7295,36.7466,48308.0
2019-01-07 14:45:00,43.02,43.06,43.01,43.03,29920.0,36.7466,36.7808,36.7381,36.7552,29920.0
2019-01-07 14:50:00,43.03,43.03,42.95,42.97,72512.0,36.7552,36.7552,36.6868,36.7039,72512.0
2019-01-07 14:55:00,42.97,43.0,42.96,42.97,47548.0,36.7039,36.7295,36.6954,36.7039,47548.0
2019-01-07 15:00:00,42.97,43.04,42.96,43.01,40164.0,36.7039,36.7637,36.6954,36.7381,40164.0
2019-01-07 15:05:00,43.01,43.05,43.0,43.03,47728.0,36.7381,36.7723,36.7295,36.7552,47728.0
2019-01-07 15:10:00,43.03,43.09,43.01,43.08,36364.0,36.7552,36.8064,36.7381,36.7979,36364.0
2019-01-07 15:15:00,43.1,43.13,43.08,43.09,42428.0,36.815,36.8406,36.7979,36.8064,42428.0
2019-01-07 15:20:00,43.08,43.15,43.07,43.13,69284.0,36.7979,36.8577,36.7893,36.8406,69284.0
2019-01-07 15:25:00,43.13,43.14,43.1,43.13,38288.0,36.8406,36.8491,36.815,36.8406,38288.0
2019-01-07 15:30:00,43.14,43.14,43.07,43.09,57636.0,36.8491,36.8491,36.7893,36.8064,57636.0
2019-01-07 15:35:00,43.09,43.16,43.09,43.16,77712.0,36.8064,36.8662,36.8064,36.8662,77712.0
2019-01-07 15:40:00,43.15,43.2,43.15,43.16,89236.0,36.8577,36.9004,36.8577,36.8662,89236.0
2019-01-07 15:45:00,43.16,43.24,43.16,43.2,197052.0,36.8662,36.9345,36.8662,36.9004,197052.0
2019-01-07 15:50:00,43.2,43.2,43.13,43.13,163524.0,36.9004,36.9004,36.8406,36.8406,163524.0
2019-01-07 15:55:00,43.13,43.17,43.05,43.08,356576.0,36.8406,36.8748,36.7723,36.7979,356576.0
2019-01-08 09:30:00,43.04,43.17,42.89,42.99,221480.0,36.7637,36.8748,36.6356,36.721,221480.0
2019-01-08 09:35:00,42.99,43.14,42.93,42.99,127280.0,36.721,36.8491,36.6698,36.721,127280.0
2019-01-08 09:40:00,43.02,43.22,43.02,43.18,94228.0,36.7466,36.9175,36.7466,36.8833,94228.0
2019-01-08 09:45:00,43.19,43.21,42.95,42.95,103788.0,36.8918,36.9089,36.6868,36.6868,103788.0
2019-01-08 09:50:00,42.95,43.06,42.9,42.97,101456.0,36.6868,36.7808,36.6441,36.7039,101456.0
2019-01-08 09:55:00,42.99,43.04,42.97,43.03,71760.0,36.721,36.7637,36.7039,36.7552,71760.0
2019-01-08 10:00:00,43.04,43.11,43.02,43.09,69820.0,36.7637,36.8235,36.7466,36.8064,69820.0
2019-01-08 10:05:00,43.08,43.1,42.98,43.01,45556.0,36.7979,36.815,36.7125,36.7381,45556.0
2019-01-08 10:10:00,43.01,43.03,42.96,42.98,39856.0,36.7381,36.7552,36.6954,36.7125,39856.0
2019-01-08 10:15:00,42.99,43.08,42.94,43.06,76408.0,36.721,36.7979,36.6783,36.7808,76408.0
2019-01-08 10:20:00,43.06,43.1,43.06,43.09,76596.0,36.7808,36.815,36.7808,36.8064,76596.0
2019-01-08 10:25:00,43.09,43.15,43.07,43.13,43720.0,36.8064,36.8577,36.7893,36.8406,43720.0
2019-01-08 10:30:00,43.13,43.21,43.12,43.21,73680.0,36.8406,36.9089,36.832,36.9089,73680.0
2019-01-08 10:35:00,43.21,43.23,43.17,43.19,41124.0,36.9089,36.926,36.8748,36.8918,41124.0
2019-01-08 10:40:00,43.19,43.19,43.12,43.19,30544.0,36.8918,36.8918,36.832,36.8918,30544.0
2019-01-08 10:45:00,43.19,43.21,43.15,43.16,21848.0,36.8918,36.9089,36.8577,36.8662,21848.0
2019-01-08 10:50:00,43.16,43.18,43.14,43.16,33832.0,36.8662,36.8833,36.8491,36.8662,33832.0
2019-01-08 10:55:00,43.17,43.27,43.17,43.24,44300.0,36.8748,36.9602,36.8748,36.9345,44300.0
2019-01-08 11:00:00,43.25,43.28,43.18,43.19,40244.0,36.9431,36.9687,36.8833,36.8918,40244.0
2019-01-08 11:05:00,43.19,43.24,43.17,43.22,46512.0,36.8918,36.9345,36.8748,36.9175,46512.0
2019-01-08 11:10:00,43.23,43.24,43.19,43.21,62188.0,36.926,36.9345,36.8918,36.9089,62188.0
2019-01-08 11:15:00,43.21,43.26,43.17,43.18,96588.0,36.9089,36.9516,36.8748,36.8833,96588.0
2019-01-08 11:20:00,43.15,43.2,43.14,43.17,71660.0,36.8577,36.9004,36.8491,36.8748,71660.0
2019-01-08 11:25:00,43.16,43.19,43.15,43.17,45036.0,36.8662,36.8918,36.8577,36.8748,45036.0
2019-01-08 11:30:00,43.17,43.21,43.13,43.15,61064.0,36.8748,36.9089,36.8406,36.8577,61064.0
2019-01-08 11:35:00,43.15,43.16,43.11,43.16,71704.0,36.8577,36.8662,36.8235,36.8662,71704.0
2019-01-08 11:40:00,43.15,43.18,43.13,43.15,37972.0,36.8577,36.8833,36.8406,36.8577,37972.0
2019-01-08 11:45:00,43.15,43.16,43.1,43.16,72776.0,36.8577,36.8662,36.815,36.8662,72776.0
2019-01-08 11:50:00,43.16,43.18,43.13,43.18,67540.0,36.8662,36.8833,36.8406,36.8833,67540.0
2019-01-08 11:55:00,43.18,43.21,43.16,43.16,55648.0,36.8833,36.9089,36.8662,36.8662,55648.0
2019-01-08 12:00:00,43.15,43.18,43.14,43.16,31968.0,36.8577,36.8833,36.8491,36.8662,31968.0
2019-01-08 12:05:00,43.15,43.16,43.13,43.15,58220.0,36.8577,36.8662,36.8406,36.8577,58220.0
2019-01-08 12:10:00,43.15,43.15,43.1,43.12,85088.0,36.8577,36.8577,36.815,36.832,85088.0
2019-01-08 12:15:00,43.13,43.17,43.12,43.14,37896.0,36.8406,36.8748,36.832,36.8491,37896.0
2019-01-08 12:20:00,43.15,43.17,43.13,43.17,46676.0,36.8577,36.8748,36.8406,36.8748,46676.0
2019-01-08 12:25:00,43.17,43.18,43.16,43.18,62520.0,36.8748,36.8833,36.8662,36.8833,62520.0
2019-01-08 12:30:00,43.17,43.21,43.17,43.2,44840.0,36.8748,36.9089,36.8748,36.9004,44840.0
2019-01-08 12:35:00,43.2,43.2,43.11,43.18,71840.0,36.9004,36.9004,36.8235,36.8833,71840.0
2019-01-08 12:40:00,43.19,43.29,43.18,43.29,79648.0,36.8918,36.9773,36.8833,36.9773,79648.0
2019-01-08 12:45:00,43.27,43.3,43.1,43.1,63252.0,36.9602,36.9858,36.815,36.815,63252.0
2019-01-08 12:50:00,43.1,43.13,43.08,43.1,29360.0,36.815,36.8406,36.7979,36.815,29360.0
2019-01-08 12:55:00,43.1,43.11,43.07,43.09,21604.0,36.815,36.8235,36.7893,36.8064,21604.0
2019-01-08 13:00:00,43.09,43.16,43.06,43.14,40288.0,36.8064,36.8662,36.7808,36.8491,40288.0
2019-01-08 13:05:00,43.15,43.21,43.15,43.2,26996.0,36.8577,36.9089,36.8577,36.9004,26996.0
2019-01-08 13:10:00,43.21,43.26,43.19,43.21,72836.0,36.9089,36.9516,36.8918,36.9089,72836.0
2019-01-08 13:15:00,43.2,43.23,43.16,43.16,88612.0,36.9004,36.926,36.8662,36.8662,88612.0
2019-01-08 13:20:00,43.17,43.17,43.12,43.12,41940.0,36.8748,36.8748,36.832,36.832,41940.0
2019-01-08 13:25:00,43.11,43.15,43.11,43.13,48320.0,36.8235,36.8577,36.8235,36.8406,48320.0
2019-01-08 13:30:00,43.13,43.16,43.13,43.13,20396.0,36.8406,36.8662,36.8406,36.8406,20396.0
2019-01-08 13:35:00,43.13,43.15,43.12,43.14,25512.0,36.8406,36.8577,36.832,36.8491,25512.0
2019-01-08 13:40:00,43.13,43.19,43.13,43.19,90660.0,36.8406,36.8918,36.8406,36.8918,90660.0
2019-01-08 13:45:00,43.18,43.2,43.17,43.2,56340.0,36.8833,36.9004,36.8748,36.9004,56340.0
2019-01-08 13:50:00,43.2,43.24,43.19,43.23,117456.0,36.9004,36.9345,36.8918,36.926,117456.0
2019-01-08 13:55:00,43.23,43.24,43.16,43.16,90056.0,36.926,36.9345,36.8662,36.8662,90056.0
2019-01-08 14:00:00,43.15,43.2,43.14,43.18,49752.0,36.8577,36.9004,36.8491,36.8833,49752.0
2019-01-08 14:05:00,43.18,43.21,43.17,43.19,50236.0,36.8833,36.9089,36.8748,36.8918,50236.0
2019-01-08 14:10:00,43.2,43.2,43.17,43.19,38076.0,36.9004,36.9004,36.8748,36.8918,38076.0
2019-01-08 14:15:00,43.19,43.21,43.17,43.17,38024.0,36.8918,36.9089,36.8748,36.8748,38024.0
2019-01-08 14:20:00,43.17,43.18,43.15,43.18,56896.0,36.8748,36.8833,36.8577,36.8833,56896.0
2019-01-08 14:25:00,43.17,43.18,43.15,43.17,19272.0,36.8748,36.8833,36.8577,36.8748,19272.0
2019-01-08 14:30:00,43.17,43.18,43.16,43.17,20900.0,36.8748,36.8833,36.8662,36.8748,20900.0
2019-01-08 14:35:00,43.17,43.2,43.16,43.19,71980.0,36.8748,36.9004,36.8662,36.8918,71980.0
2019-01-08 14:40:00,43.2,43.27,43.2,43.25,68712.0,36.9004,36.9602,36.9004,36.9431,68712.0
2019-01-08 14:45:00,43.26,43.29,43.24,43.29,64960.0,36.9516,36.9773,36.9345,36.9773,64960.0
2019-01-08 14:50:00,43.29,43.3,43.26,43.29,93756.0,36.9773,36.9858,36.9516,36.9773,93756.0
2019-01-08 14:55:00,43.29,43.29,43.25,43.29,59800.0,36.9773,36.9773,36.9431,36.9773,59800.0
2019-01-08 15:00:00,43.27,43.32,43.27,43.31,73572.0,36.9602,37.0029,36.9602,36.9943,73572.0
2019-01-08 15:05:00,43.32,43.35,43.28,43.35,92104.0,37.0029,37.0285,36.9687,37.0285,92104.0
2019-01-08 15:10:00,43.35,43.37,43.34,43.36,507480.0,37.0285,37.0456,37.02,37.037,507480.0
2019-01-08 15:15:00,43.35,43.37,43.32,43.35,82540.0,37.0285,37.0456,37.0029,37.0285,82540.0
2019-01-08 15:20:00,43.35,43.37,43.33,43.36,49788.0,37.0285,37.0456,37.0114,37.037,49788.0
2019-01-08 15:25:00,43.36,43.42,43.35,43.42,55004.0,37.037,37.0883,37.0285,37.0883,55004.0
2019-01-08 15:30:00,43.42,43.42,43.38,43.39,82064.0,37.0883,37.0883,37.0541,37.0627,82064.0
2019-01-08 15:35:00,43.4,43.4,43.35,43.36,124720.0,37.0712,37.0712,37.0285,37.037,124720.0
2019-01-08 15:40:00,43.35,43.39,43.35,43.37,121544.0,37.0285,37.0627,37.0285,37.0456,121544.0
2019-01-08 15:45:00,43.37,43.42,43.37,43.37,272300.0,37.0456,37.0883,37.0456,37.0456,272300.0
2019-01-08 15:50:00,43.37,43.43,43.35,43.42,169344.0,37.0456,37.0968,37.0285,37.0883,169344.0
2019-01-08 15:55:00,43.42,43.45,43.36,43.39,362536.0,37.0883,37.1139,37.037,37.0627,362536.0
2019-01-09 09:30:00,43.39,43.48,43.26,43.33,211384.0,37.0627,37.1395,36.9516,37.0114,211384.0
2019-01-09 09:35:00,43.35,43.36,43.13,43.16,70260.0,37.0285,37.037,36.8406,36.8662,70260.0
2019-01-09 09:40:00,43.19,43.31,43.19,43.25,42320.0,36.8918,36.9943,36.8918,36.9431,42320.0
2019-01-09 09:45:00,43.25,43.25,43.1,43.12,39680.0,36.9431,36.9431,36.815,36.832,39680.0
2019-01-09 09:50:00,43.1,43.25,43.01,43.23,161636.0,36.815,36.9431,36.7381,36.926,161636.0
2019-01-09 09:55:00,43.23,43.26,43.19,43.2,45920.0,36.926,36.9516,36.8918,36.9004,45920.0
2019-01-09 10:00:00,43.2,43.31,43.17,43.29,41800.0,36.9004,36.9943,36.8748,36.9773,41800.0
2019-01-09 10:05:00,43.33,43.37,43.29,43.33,35056.0,37.0114,37.0456,36.9773,37.0114,35056.0
2019-01-09 10:10:00,43.33,43.42,43.33,43.35,45848.0,37.0114,37.0883,37.0114,37.0285,45848.0
2019-01-09 10:15:00,43.36,43.39,43.25,43.25,25048.0,37.037,37.0627,36.9431,36.9431,25048.0
2019-01-09 10:20:00,43.24,43.29,43.23,43.28,26060.0,36.9345,36.9773,36.926,36.9687,26060.0
2019-01-09 10:25:00,43.25,43.32,43.21,43.28,14924.0,36.9431,37.0029,36.9089,36.9687,14924.0
2019-01-09 10:30:00,43.32,43.39,43.32,43.34,44036.0,37.0029,37.0627,37.0029,37.02,44036.0
2019-01-09 10:35:00,43.35,43.39,43.25,43.26,51992.0,37.0285,37.0627,36.9431,36.9516,51992.0
2019-01-09 10:40:00,43.25,43.27,43.2,43.2,38480.0,36.9431,36.9602,36.9004,36.9004,38480.0
2019-01-09 10:45:00,43.22,43.24,43.18,43.21,55336.0,36.9175,36.9345,36.8833,36.9089,55336.0
2019-01-09 10:50:00,43.21,43.29,43.21,43.28,42668.0,36.9089,36.9773,36.9089,36.9687,42668.0
2019-01-09 10:55:00,43.29,43.34,43.27,43.3,80692.0,36.9773,37.02,36.9602,36.9858,80692.0
2019-01-09 11:00:00,43.31,43.37,43.3,43.37,71064.0,36.9943,37.0456,36.9858,37.0456,71064.0
2019-01-09 11:05:00,43.37,43.4,43.27,43.28,81672.0,37.0456,37.0712,36.9602,36.9687,81672.0
2019-01-09 11:10:00,43.29,43.32,43.27,43.31,79520.0,36.9773,37.0029,36.9602,36.9943,79520.0
2019-01-09 11:15:00,43.3,43.33,43.26,43.26,67152.0,36.9858,37.0114,36.9516,36.9516,67152.0
2019-01-09 11:20:00,43.26,43.27,43.21,43.27,79964.0,36.9516,36.9602,36.9089,36.9602,79964.0
2019-01-09 11:25:00,43.27,43.27,43.2,43.21,85832.0,36.9602,36.9602,36.9004,36.9089,85832.0
2019-01-09 11:30:00,43.2,43.22,43.16,43.16,54720.0,36.9004,36.9175,36.8662,36.8662,54720.0
2019-01-09 11:35:00,43.18,43.25,43.16,43.25,28844.0,36.8833,36.9431,36.8662,36.9431,28844.0
2019-01-09 11:40:00,43.24,43.27,43.2,43.24,31468.0,36.9345,36.9602,36.9004,36.9345,31468.0
2019-01-09 11:45:00,43.25,43.26,43.16,43.16,49884.0,36.9431,36.9516,36.8662,36.8662,49884.0
2019-01-09 11:50:00,43.16,43.32,43.16,43.28,46068.0,36.8662,37.0029,36.8662,36.9687,46068.0
2019-01-09 11:55:00,43.28,43.32,43.25,43.26,37872.0,36.9687,37.0029,36.9431,36.9516,37872.0
2019-01-09 12:00:00,43.26,43.27,43.22,43.24,47124.0,36.9516,36.9602,36.9175,36.9345,47124.0
2019-01-09 12:05:00,43.24,43.27,43.23,43.24,28176.0,36.9345,36.9602,36.926,36.9345,28176.0
2019-01-09 12:10:00,43.23,43.28,43.22,43.27,33328.0,36.926,36.9687,36.9175,36.9602,33328.0
2019-01-09 12:15:00,43.26,43.33,43.26,43.29,30060.0,36.9516,37.0114,36.9516,36.9773,30060.0
2019-01-09 12:20:00,43.3,43.31,43.24,43.28,42208.0,36.9858,36.9943,36.9345,36.9687,42208.0
2019-01-09 12:25:00,43.28,43.31,43.27,43.31,33760.0,36.9687,36.9943,36.9602,36.9943,33760.0
2019-01-09 12:30:00,43.31,43.33,43.27,43.31,49196.0,36.9943,37.0114,36.9602,36.9943,49196.0
2019-01-09 12:35:00,43.31,43.37,43.31,43.37,26496.0,36.9943,37.0456,36.9943,37.0456,26496.0
2019-01-09 12:40:00,43.36,43.38,43.32,43.33,80724.0,37.037,37.0541,37.0029,37.0114,80724.0
2019-01-09 12:45:00,43.33,43.39,43.33,43.38,32120.0,37.0114,37.0627,37.0114,37.0541,32120.0
2019-01-09 12:50:00,43.4,43.48,43.38,43.45,63388.0,37.0712,37.1395,37.0541,37.1139,63388.0
2019-01-09 12:55:00,43.44,43.5,43.42,43.44,55764.0,37.1054,37.1566,37.0883,37.1054,55764.0
2019-01-09 13:00:00,43.43,43.45,43.35,43.37,24220.0,37.0968,37.1139,37.0285,37.0456,24220.0
2019-01-09 13:05:00,43.37,43.37,43.33,43.35,15728.0,37.0456,37.0456,37.0114,37.0285,15728.0
2019-01-09 13:10:00,43.37,43.39,43.35,43.38,29352.0,37.0456,37.0627,37.0285,37.0541,29352.0
2019-01-09 13:15:00,43.4,43.4,43.34,43.4,19792.0,37.0712,37.0712,37.02,37.0712,19792.0
2019-01-09 13:20:00,43.4,43.44,43.39,43.42,56556.0,37.0712,37.1054,37.0627,37.0883,56556.0
2019-01-09 13:25:00,43.41,43.45,43.4,43.43,46372.0,37.0798,37.1139,37.0712,37.0968,46372.0
2019-01-09 13:30:00,43.42,43.44,43.38,43.38,57012.0,37.0883,37.1054,37.0541,37.0541,57012.0
2019-01-09 13:35:00,43.37,43.38,43.34,43.34,41568.0,37.0456,37.0541,37.02,37.02,41568.0
2019-01-09 13:40:00,43.34,43.35,43.31,43.31,40840.0,37.02,37.0285,36.9943,36.9943,40840.0
2019-01-09 13:45:00,43.3,43.33,43.29,43.32,24820.0,36.9858,37.0114,36.9773,37.0029,24820.0
2019-01-09 13:50:00,43.32,43.34,43.26,43.27,41852.0,37.0029,37.02,36.9516,36.9602,41852.0
2019-01-09 13:55:00,43.27,43.29,43.26,43.27,36016.0,36.9602,36.9773,36.9516,36.9602,36016.0
2019-01-09 14:00:00,43.26,43.37,43.26,43.34,60080.0,36.9516,37.0456,36.9516,37.02,60080.0
2019-01-09 14:05:00,43.32,43.33,43.28,43.32,51756.0,37.0029,37.0114,36.9687,37.0029,51756.0
2019-01-09 14:10:00,43.32,43.33,43.27,43.28,43516.0,37.0029,37.0114,36.9602,36.9687,43516.0
2019-01-09 14:15:00,43.27,43.3,43.18,43.18,35592.0,36.9602,36.9858,36.8833,36.8833,35592.0
2019-01-09 14:20:00,43.19,43.21,43.16,43.17,32612.0,36.8918,36.9089,36.8662,36.8748,32612.0
2019-01-09 14:25:00,43.19,43.21,43.13,43.17,28120.0,36.8918,36.9089,36.8406,36.8748,28120.0
2019-01-09 14:30:00,43.17,43.26,43.15,43.22,52228.0,36.8748,36.9516,36.8577,36.9175,52228.0
2019-01-09 14:35:00,43.24,43.24,43.18,43.19,22040.0,36.9345,36.9345,36.8833,36.8918,22040.0
2019-01-09 14:40:00,43.19,43.23,43.17,43.21,22312.0,36.8918,36.926,36.8748,36.9089,22312.0
2019-01-09 14:45:00,43.22,43.27,43.21,43.26,15552.0,36.9175,36.9602,36.9089,36.9516,15552.0
2019-01-09 14:50:00,43.26,43.27,43.21,43.27,46556.0,36.9516,36.9602,36.9089,36.9602,46556.0
2019-01-09 14:55:00,43.26,43.26,43.2,43.2,22684.0,36.9516,36.9516,36.9004,36.9004,22684.0
2019-01-09 15:00:00,43.21,43.24,43.2,43.22,23556.0,36.9089,36.9345,36.9004,36.9175,23556.0
2019-01-09 15:05:00,43.22,43.22,43.18,43.2,33036.0,36.9175,36.9175,36.8833,36.9004,33036.0
2019-01-09 15:10:00,43.2,43.21,43.14,43.18,34088.0,36.9004,36.9089,36.8491,36.8833,34088.0
2019-01-09 15:15:00,43.19,43.23,43.18,43.23,17784.0,36.8918,36.926,36.8833,36.926,17784.0
2019-01-09 15:20:00,43.23,43.24,43.21,43.21,25052.0,36.926,36.9345,36.9089,36.9089,25052.0
2019-01-09 15:25:00,43.22,43.27,43.21,43.26,58920.0,36.9175,36.9602,36.9089,36.9516,58920.0
2019-01-09 15:30:00,43.25,43.26,43.17,43.18,89184.0,36.9431,36.9516,36.8748,36.8833,89184.0
2019-01-09 15:35:00,43.18,43.23,43.15,43.22,45436.0,36.8833,36.926,36.8577,36.9175,45436.0
2019-01-09 15:40:00,43.22,43.23,43.2,43.22,70552.0,36.9175,36.926,36.9004,36.9175,70552.0
2019-01-09 15:45:00,43.22,43.24,43.15,43.17,119200.0,36.9175,36.9345,36.8577,36.8748,119200.0
2019-01-09 15:50:00,43.17,43.2,43.15,43.15,129404.0,36.8748,36.9004,36.8577,36.8577,129404.0
2019-01-09 15:55:00,43.15,43.23,43.11,43.19,341896.0,36.8577,36.926,36.8235,36.8918,341896.0
2019-01-10 09:30:00,43.33,43.34,43.19,43.31,195104.0,37.0114,37.02,36.8918,36.9943,195104.0
2019-01-10 09:35:00,43.31,43.36,43.23,43.32,107076.0,36.9943,37.037,36.926,37.0029,107076.0
2019-01-10 09:40:00,43.29,43.4,43.29,43.32,124472.0,36.9773,37.0712,36.9773,37.0029,124472.0
2019-01-10 09:45:00,43.34,43.34,43.22,43.27,110724.0,37.02,37.02,36.9175,36.9602,110724.0
2019-01-10 09:50:00,43.27,43.31,43.22,43.27,63036.0,36.9602,36.9943,36.9175,36.9602,63036.0
2019-01-10 09:55:00,43.27,43.31,43.23,43.28,61944.0,36.9602,36.9943,36.926,36.9687,61944.0
2019-01-10 10:00:00,43.28,43.37,43.26,43.37,43100.0,36.9687,37.0456,36.9516,37.0456,43100.0
2019-01-10 10:05:00,43.36,43.4,43.25,43.28,37916.0,37.037,37.0712,36.9431,36.9687,37916.0
2019-01-10 10:10:00,43.25,43.28,43.22,43.28,68168.0,36.9431,36.9687,36.9175,36.9687,68168.0
2019-01-10 10:15:00,43.28,43.28,43.14,43.22,45472.0,36.9687,36.9687,36.8491,36.9175,45472.0
2019-01-10 10:20:00,43.24,43.26,43.19,43.24,19396.0,36.9345,36.9516,36.8918,36.9345,19396.0
2019-01-10 10:25:00,43.23,43.33,43.23,43.33,45524.0,36.926,37.0114,36.926,37.0114,45524.0
2019-01-10 10:30:00,43.33,43.34,43.27,43.27,40660.0,37.0114,37.02,36.9602,36.9602,40660.0
2019-01-10 10:35:00,43.27,43.3,43.25,43.25,18284.0,36.9602,36.9858,36.9431,36.9431,18284.0
2019-01-10 10:40:00,43.26,43.31,43.25,43.28,31016.0,36.9516,36.9943,36.9431,36.9687,31016.0
2019-01-10 10:45:00,43.29,43.31,43.27,43.27,26888.0,36.9773,36.9943,36.9602,36.9602,26888.0
2019-01-10 10:50:00,43.26,43.29,43.26,43.28,28056.0,36.9516,36.9773,36.9516,36.9687,28056.0
2019-01-10 10:55:00,43.29,43.33,43.28,43.32,31700.0,36.9773,37.0114,36.9687,37.0029,31700.0
2019-01-10 11:00:00,43.34,43.38,43.3,43.33,75176.0,37.02,37.0541,36.9858,37.0114,75176.0
2019-01-10 11:05:00,43.33,43.37,43.32,43.34,64064.0,37.0114,37.0456,37.0029,37.02,64064.0
2019-01-10 11:10:00,43.35,43.42,43.33,43.42,52396.0,37.0285,37.0883,37.0114,37.0883,52396.0
2019-01-10 11:15:00,43.42,43.42,43.34,43.37,257288.0,37.0883,37.0883,37.02,37.0456,257288.0
2019-01-10 11:20:00,43.37,43.41,43.35,43.38,149224.0,37.0456,37.0798,37.0285,37.0541,149224.0
2019-01-10 11:25:00,43.38,43.41,43.37,43.38,128788.0,37.0541,37.0798,37.0456,37.0541,128788.0
2019-01-10 11:30:00,43.37,43.43,43.34,43.4,272576.0,37.0456,37.0968,37.02,37.0712,272576.0
2019-01-10 11:35:00,43.41,43.52,43.41,43.51,70432.0,37.0798,37.1737,37.0798,37.1652,70432.0
2019-01-10 11:40:00,43.5,43.51,43.46,43.49,87692.0,37.1566,37.1652,37.1225,37.1481,87692.0
2019-01-10 11:45:00,43.49,43.49,43.4,43.42,39892.0,37.1481,37.1481,37.0712,37.0883,39892.0
2019-01-10 11:50:00,43.42,43.48,43.42,43.48,78248.0,37.0883,37.1395,37.0883,37.1395,78248.0
2019-01-10 11:55:00,43.49,43.51,43.46,43.51,63452.0,37.1481,37.1652,37.1225,37.1652,63452.0
2019-01-10 12:00:00,43.51,43.54,43.49,43.54,142056.0,37.1652,37.1908,37.1481,37.1908,142056.0
2019-01-10 12:05:00,43.54,43.55,43.49,43.5,111480.0,37.1908,37.1993,37.1481,37.1566,111480.0
2019-01-10 12:10:00,43.51,43.59,43.5,43.59,97472.0,37.1652,37.2335,37.1566,37.2335,97472.0
2019-01-10 12:15:00,43.56,43.6,43.55,43.58,49528.0,37.2079,37.242,37.1993,37.225,49528.0
2019-01-10 12:20:00,43.59,43.59,43.55,43.57,46040.0,37.2335,37.2335,37.1993,37.2164,46040.0
2019-01-10 12:25:00,43.57,43.58,43.54,43.55,23708.0,37.2164,37.225,37.1908,37.1993,23708.0
2019-01-10 12:30:00,43.56,43.58,43.53,43.54,32000.0,37.2079,37.225,37.1823,37.1908,32000.0
2019-01-10 12:35:00,43.52,43.59,43.52,43.55,27688.0,37.1737,37.2335,37.1737,37.1993,27688.0
2019-01-10 12:40:00,43.55,43.55,43.52,43.55,27752.0,37.1993,37.1993,37.1737,37.1993,27752.0
2019-01-10 12:45:00,43.55,43.57,43.38,43.56,100400.0,37.1993,37.2164,37.0541,37.2079,100400.0
2019-01-10 12:50:00,43.54,43.6,43.51,43.57,24968.0,37.1908,37.242,37.1652,37.2164,24968.0
2019-01-10 12:55:00,43.57,43.6,43.57,43.59,21120.0,37.2164,37.242,37.2164,37.2335,21120.0
2019-01-10 13:00:00,43.59,43.59,43.51,43.52,39116.0,37.2335,37.2335,37.1652,37.1737,39116.0
2019-01-10 13:05:00,43.52,43.52,43.41,43.42,41660.0,37.1737,37.1737,37.0798,37.0883,41660.0
2019-01-10 13:10:00,43.43,43.47,43.41,43.46,56212.0,37.0968,37.131,37.0798,37.1225,56212.0
2019-01-10 13:15:00,43.46,43.56,43.4,43.56,81480.0,37.1225,37.2079,37.0712,37.2079,81480.0
2019-01-10 13:20:00,43.55,43.55,43.44,43.45,85424.0,37.1993,37.1993,37.1054,37.1139,85424.0
2019-01-10 13:25:00,43.45,43.49,43.44,43.48,57716.0,37.1139,37.1481,37.1054,37.1395,57716.0
2019-01-10 13:30:00,43.51,43.59,43.5,43.54,28900.0,37.1652,37.2335,37.1566,37.1908,28900.0
2019-01-10 13:35:00,43.54,43.59,43.51,43.59,19868.0,37.1908,37.2335,37.1652,37.2335,19868.0
2019-01-10 13:40:00,43.59,43.6,43.57,43.58,47920.0,37.2335,37.242,37.2164,37.225,47920.0
2019-01-10 13:45:00,43.6,43.6,43.55,43.58,40604.0,37.242,37.242,37.1993,37.225,40604.0
2019-01-10 13:50:00,43.58,43.59,43.55,43.56,38988.0,37.225,37.2335,37.1993,37.2079,38988.0
2019-01-10 13:55:00,43.56,43.62,43.55,43.61,79936.0,37.2079,37.2591,37.1993,37.2506,79936.0
2019-01-10 14:00:00,43.62,43.67,43.62,43.63,113192.0,37.2591,37.3018,37.2591,37.2677,113192.0
2019-01-10 14:05:00,43.64,43.69,43.63,43.69,60976.0,37.2762,37.3189,37.2677,37.3189,60976.0
2019-01-10 14:10:00,43.69,43.7,43.68,43.69,59200.0,37.3189,37.3275,37.3104,37.3189,59200.0
2019-01-10 14:15:00,43.7,43.72,43.69,43.72,56692.0,37.3275,37.3446,37.3189,37.3446,56692.0
2019-01-10 14:20:00,43.72,43.76,43.71,43.74,134452.0,37.3446,37.3787,37.336,37.3616,134452.0
2019-01-10 14:25:00,43.73,43.74,43.7,43.72,42388.0,37.3531,37.3616,37.3275,37.3446,42388.0
2019-01-10 14:30:00,43.72,43.74,43.7,43.71,48048.0,37.3446,37.3616,37.3275,37.336,48048.0
2019-01-10 14:35:00,43.71,43.72,43.67,43.7,48104.0,37.336,37.3446,37.3018,37.3275,48104.0
2019-01-10 14:40:00,43.69,43.73,43.69,43.73,33412.0,37.3189,37.3531,37.3189,37.3531,33412.0
2019-01-10 14:45:00,43.73,43.73,43.67,43.68,65980.0,37.3531,37.3531,37.3018,37.3104,65980.0
2019-01-10 14:50:00,43.67,43.7,43.66,43.68,31820.0,37.3018,37.3275,37.2933,37.3104,31820.0
2019-01-10 14:55:00,43.67,43.72,43.67,43.72,33996.0,37.3018,37.3446,37.3018,37.3446,33996.0
2019-01-10 15:00:00,43.71,43.71,43.67,43.68,150096.0,37.336,37.336,37.3018,37.3104,150096.0
2019-01-10 15:05:00,43.68,43.7,43.67,43.68,100292.0,37.3104,37.3275,37.3018,37.3104,100292.0
2019-01-10 15:10:00,43.68,43.72,43.67,43.72,60140.0,37.3104,37.3446,37.3018,37.3446,60140.0
2019-01-10 15:15:00,43.72,43.74,43.68,43.69,60596.0,37.3446,37.3616,37.3104,37.3189,60596.0
2019-01-10 15:20:00,43.69,43.7,43.68,43.69,48040.0,37.3189,37.3275,37.3104,37.3189,48040.0
2019-01-10 15:25:00,43.69,43.71,43.68,43.7,52572.0,37.3189,37.336,37.3104,37.3275,52572.0
2019-01-10 15:30:00,43.7,43.74,43.69,43.7,75408.0,37.3275,37.3616,37.3189,37.3275,75408.0
2019-01-10 15:35:00,43.7,43.72,43.68,43.69,88060.0,37.3275,37.3446,37.3104,37.3189,88060.0
2019-01-10 15:40:00,43.69,43.76,43.69,43.76,166772.0,37.3189,37.3787,37.3189,37.3787,166772.0
2019-01-10 15:45:00,43.75,43.76,43.68,43.68,232092.0,37.3702,37.3787,37.3104,37.3104,232092.0
2019-01-10 15:50:00,43.69,43.76,43.69,43.76,273936.0,37.3189,37.3787,37.3189,37.3787,273936.0
2019-01-10 15:55:00,43.76,43.91,43.74,43.84,492228.0,37.3787,37.5068,37.3616,37.4471,492228.0
2019-01-11 09:30:00,43.79,43.79,43.41,43.47,199512.0,37.4043,37.4043,37.0798,37.131,199512.0
2019-01-11 09:35:00,43.46,43.64,43.42,43.57,60592.0,37.1225,37.2762,37.0883,37.2164,60592.0
2019-01-11 09:40:00,43.6,43.81,43.58,43.76,128464.0,37.242,37.4214,37.225,37.3787,128464.0
2019-01-11 09:45:00,43.78,43.92,43.74,43.74,63636.0,37.3958,37.5154,37.3616,37.3616,63636.0
2019-01-11 09:50:00,43.74,43.83,43.71,43.71,43032.0,37.3616,37.4385,37.336,37.336,43032.0
2019-01-11 09:55:00,43.73,43.78,43.7,43.73,62252.0,37.3531,37.3958,37.3275,37.3531,62252.0
2019-01-11 10:00:00,43.73,43.8,43.69,43.77,37152.0,37.3531,37.4129,37.3189,37.3873,37152.0
2019-01-11 10:05:00,43.73,43.76,43.69,43.75,19316.0,37.3531,37.3787,37.3189,37.3702,19316.0
2019-01-11 10:10:00,43.76,43.8,43.72,43.77,31752.0,37.3787,37.4129,37.3446,37.3873,31752.0
2019-01-11 10:15:00,43.74,43.83,43.73,43.78,117424.0,37.3616,37.4385,37.3531,37.3958,117424.0
2019-01-11 10:20:00,43.78,43.83,43.75,43.8,58116.0,37.3958,37.4385,37.3702,37.4129,58116.0
2019-01-11 10:25:00,43.81,43.93,43.79,43.89,68324.0,37.4214,37.5239,37.4043,37.4898,68324.0
2019-01-11 10:30:00,43.87,43.93,43.87,43.9,29300.0,37.4727,37.5239,37.4727,37.4983,29300.0
2019-01-11 10:35:00,43.89,43.91,43.83,43.83,39248.0,37.4898,37.5068,37.4385,37.4385,39248.0
2019-01-11 10:40:00,43.84,43.9,43.84,43.88,48412.0,37.4471,37.4983,37.4471,37.4812,48412.0
2019-01-11 10:45:00,43.89,43.93,43.86,43.9,45336.0,37.4898,37.5239,37.4641,37.4983,45336.0
2019-01-11 10:50:00,43.9,43.9,43.84,43.86,84608.0,37.4983,37.4983,37.4471,37.4641,84608.0
2019-01-11 10:55:00,43.87,43.89,43.82,43.89,83404.0,37.4727,37.4898,37.43,37.4898,83404.0
2019-01-11 11:00:00,43.89,43.96,43.87,43.93,124908.0,37.4898,37.5496,37.4727,37.5239,124908.0
2019-01-11 11:05:00,43.92,43.99,43.91,43.97,103768.0,37.5154,37.5752,37.5068,37.5581,103768.0
2019-01-11 11:10:00,43.95,43.99,43.94,43.96,121536.0,37.541,37.5752,37.5325,37.5496,121536.0
2019-01-11 11:15:00,43.96,44.04,43.96,43.99,122872.0,37.5496,37.6179,37.5496,37.5752,122872.0
2019-01-11 11:20:00,43.98,43.99,43.95,43.96,85816.0,37.5666,37.5752,37.541,37.5496,85816.0
2019-01-11 11:25:00,43.97,43.98,43.95,43.98,133740.0,37.5581,37.5666,37.541,37.5666,133740.0
2019-01-11 11:30:00,43.97,43.99,43.9,43.91,52368.0,37.5581,37.5752,37.4983,37.5068,52368.0
2019-01-11 11:35:00,43.9,43.93,43.79,43.8,113692.0,37.4983,37.5239,37.4043,37.4129,113692.0
2019-01-11 11:40:00,43.8,43.82,43.75,43.75,71684.0,37.4129,37.43,37.3702,37.3702,71684.0
2019-01-11 11:45:00,43.75,43.77,43.7,43.74,40656.0,37.3702,37.3873,37.3275,37.3616,40656.0
2019-01-11 11:50:00,43.72,43.8,43.71,43.79,49416.0,37.3446,37.4129,37.336,37.4043,49416.0
2019-01-11 11:55:00,43.78,43.78,43.71,43.75,22884.0,37.3958,37.3958,37.336,37.3702,22884.0
2019-01-11 12:00:00,43.75,43.81,43.74,43.74,54636.0,37.3702,37.4214,37.3616,37.3616,54636.0
2019-01-11 12:05:00,43.74,43.79,43.74,43.74,25580.0,37.3616,37.4043,37.3616,37.3616,25580.0
2019-01-11 12:10:00,43.74,43.75,43.71,43.72,30612.0,37.3616,37.3702,37.336,37.3446,30612.0
2019-01-11 12:15:00,43.72,43.77,43.71,43.77,28604.0,37.3446,37.3873,37.336,37.3873,28604.0
2019-01-11 12:20:00,43.77,43.78,43.72,43.74,61116.0,37.3873,37.3958,37.3446,37.3616,61116.0
2019-01-11 12:25:00,43.74,43.76,43.72,43.74,17828.0,37.3616,37.3787,37.3446,37.3616,17828.0
2019-01-11 12:30:00,43.74,43.76,43.72,43.72,25900.0,37.3616,37.3787,37.3446,37.3446,25900.0
2019-01-11 12:35:00,43.73,43.75,43.71,43.73,33088.0,37.3531,37.3702,37.336,37.3531,33088.0
2019-01-11 12:40:00,43.72,43.74,43.71,43.72,97200.0,37.3446,37.3616,37.336,37.3446,97200.0
2019-01-11 12:45:00,43.72,43.74,43.7,43.71,141836.0,37.3446,37.3616,37.3275,37.336,141836.0
2019-01-11 12:50:00,43.71,43.76,43.69,43.76,176016.0,37.336,37.3787,37.3189,37.3787,176016.0
2019-01-11 12:55:00,43.75,43.91,43.75,43.91,50768.0,37.3702,37.5068,37.3702,37.5068,50768.0
2019-01-11 13:00:00,43.9,43.96,43.86,43.87,84996.0,37.4983,37.5496,37.4641,37.4727,84996.0
2019-01-11 13:05:00,43.87,43.89,43.79,43.79,86084.0,37.4727,37.4898,37.4043,37.4043,86084.0
2019-01-11 13:10:00,43.79,43.81,43.76,43.79,30732.0,37.4043,37.4214,37.3787,37.4043,30732.0
2019-01-11 13:15:00,43.77,43.79,43.73,43.74,23132.0,37.3873,37.4043,37.3531,37.3616,23132.0
2019-01-11 13:20:00,43.74,43.74,43.7,43.72,17632.0,37.3616,37.3616,37.3275,37.3446,17632.0
2019-01-11 13:25:00,43.71,43.74,43.71,43.71,15604.0,37.336,37.3616,37.336,37.336,15604.0
2019-01-11 13:30:00,43.71,43.71,43.68,43.69,31708.0,37.336,37.336,37.3104,37.3189,31708.0
2019-01-11 13:35:00,43.7,43.75,43.69,43.7,18292.0,37.3275,37.3702,37.3189,37.3275,18292.0
2019-01-11 13:40:00,43.7,43.73,43.69,43.7,23188.0,37.3275,37.3531,37.3189,37.3275,23188.0
2019-01-11 13:45:00,43.7,43.74,43.69,43.73,18124.0,37.3275,37.3616,37.3189,37.3531,18124.0
2019-01-11 13:50:00,43.72,43.76,43.72,43.73,31724.0,37.3446,37.3787,37.3446,37.3531,31724.0
2019-01-11 13:55:00,43.72,43.74,43.71,43.71,24448.0,37.3446,37.3616,37.336,37.336,24448.0
2019-01-11 14:00:00,43.7,43.72,43.68,43.71,33768.0,37.3275,37.3446,37.3104,37.336,33768.0
2019-01-11 14:05:00,43.7,43.72,43.69,43.72,30056.0,37.3275,37.3446,37.3189,37.3446,30056.0
2019-01-11 14:10:00,43.72,43.74,43.71,43.71,16900.0,37.3446,37.3616,37.336,37.336,16900.0
2019-01-11 14:15:00,43.7,43.76,43.7,43.75,51640.0,37.3275,37.3787,37.3275,37.3702,51640.0
2019-01-11 14:20:00,43.76,43.76,43.73,43.74,42444.0,37.3787,37.3787,37.3531,37.3616,42444.0
2019-01-11 14:25:00,43.74,43.81,43.74,43.79,52012.0,37.3616,37.4214,37.3616,37.4043,52012.0
2019-01-11 14:30:00,43.78,43.82,43.76,43.82,39784.0,37.3958,37.43,37.3787,37.43,39784.0
2019-01-11 14:35:00,43.82,43.83,43.77,43.79,34124.0,37.43,37.4385,37.3873,37.4043,34124.0
2019-01-11 14:40:00,43.78,43.8,43.76,43.78,36080.0,37.3958,37.4129,37.3787,37.3958,36080.0
2019-01-11 14:45:00,43.78,43.79,43.75,43.77,26388.0,37.3958,37.4043,37.3702,37.3873,26388.0
2019-01-11 14:50:00,43.78,43.85,43.77,43.82,64972.0,37.3958,37.4556,37.3873,37.43,64972.0
2019-01-11 14:55:00,43.81,43.81,43.77,43.77,41288.0,37.4214,37.4214,37.3873,37.3873,41288.0
2019-01-11 15:00:00,43.77,43.78,43.74,43.75,65832.0,37.3873,37.3958,37.3616,37.3702,65832.0
2019-01-11 15:05:00,43.75,43.83,43.74,43.81,42808.0,37.3702,37.4385,37.3616,37.4214,42808.0
2019-01-11 15:10:00,43.81,43.84,43.8,43.81,33060.0,37.4214,37.4471,37.4129,37.4214,33060.0
2019-01-11 15:15:00,43.81,43.81,43.77,43.79,29444.0,37.4214,37.4214,37.3873,37.4043,29444.0
2019-01-11 15:20:00,43.79,43.8,43.77,43.77,19316.0,37.4043,37.4129,37.3873,37.3873,19316.0
2019-01-11 15:25:00,43.77,43.8,43.76,43.77,96800.0,37.3873,37.4129,37.3787,37.3873,96800.0
2019-01-11 15:30:00,43.77,43.8,43.76,43.77,78032.0,37.3873,37.4129,37.3787,37.3873,78032.0
2019-01-11 15:35:00,43.77,43.85,43.76,43.83,42988.0,37.3873,37.4556,37.3787,37.4385,42988.0
2019-01-11 15:40:00,43.84,43.9,43.84,43.86,56624.0,37.4471,37.4983,37.4471,37.4641,56624.0
2019-01-11 15:45:00,43.87,43.9,43.85,43.88,140120.0,37.4727,37.4983,37.4556,37.4812,140120.0
2019-01-11 15:50:00,43.88,43.91,43.87,43.89,116028.0,37.4812,37.5068,37.4727,37.4898,116028.0
2019-01-11 15:55:00,43.9,43.96,43.89,43.93,350080.0,37.4983,37.5496,37.4898,37.5239,350080.0
2019-01-14 09:30:00,43.66,43.66,43.3,43.36,481284.0,37.2933,37.2933,36.9858,37.037,481284.0
2019-01-14 09:35:00,43.32,43.32,42.95,43.14,244608.0,37.0029,37.0029,36.6868,36.8491,244608.0
2019-01-14 09:40:00,43.14,43.38,43.07,43.32,118288.0,36.8491,37.0541,36.7893,37.0029,118288.0
2019-01-14 09:45:00,43.34,43.35,43.21,43.21,73360.0,37.02,37.0285,36.9089,36.9089,73360.0
2019-01-14 09:50:00,43.24,43.24,43.08,43.13,113672.0,36.9345,36.9345,36.7979,36.8406,113672.0
2019-01-14 09:55:00,43.12,43.2,43.07,43.18,90776.0,36.832,36.9004,36.7893,36.8833,90776.0
2019-01-14 10:00:00,43.19,43.22,43.13,43.21,101392.0,36.8918,36.9175,36.8406,36.9089,101392.0
2019-01-14 10:05:00,43.21,43.25,43.1,43.11,157552.0,36.9089,36.9431,36.815,36.8235,157552.0
2019-01-14 10:10:00,43.12,43.14,43.04,43.14,126456.0,36.832,36.8491,36.7637,36.8491,126456.0
2019-01-14 10:15:00,43.15,43.27,43.14,43.22,126260.0,36.8577,36.9602,36.8491,36.9175,126260.0
2019-01-14 10:20:00,43.23,43.23,43.11,43.11,64128.0,36.926,36.926,36.8235,36.8235,64128.0
2019-01-14 10:25:00,43.1,43.11,43.0,43.01,54700.0,36.815,36.8235,36.7295,36.7381,54700.0
2019-01-14 10:30:00,43.0,43.07,42.96,43.04,80748.0,36.7295,36.7893,36.6954,36.7637,80748.0
2019-01-14 10:35:00,43.05,43.06,42.9,42.92,67608.0,36.7723,36.7808,36.6441,36.6612,67608.0
2019-01-14 10:40:00,42.92,42.97,42.88,42.89,97004.0,36.6612,36.7039,36.627,36.6356,97004.0
2019-01-14 10:45:00,42.88,42.91,42.88,42.88,65616.0,36.627,36.6527,36.627,36.627,65616.0
2019-01-14 10:50:00,42.88,42.88,42.82,42.84,98228.0,36.627,36.627,36.5758,36.5929,98228.0
2019-01-14 10:55:00,42.85,42.86,42.8,42.82,70808.0,36.6014,36.61,36.5587,36.5758,70808.0
2019-01-14 11:00:00,42.82,42.92,42.82,42.87,87300.0,36.5758,36.6612,36.5758,36.6185,87300.0
2019-01-14 11:05:00,42.88,42.89,42.83,42.87,83168.0,36.627,36.6356,36.5843,36.6185,83168.0
2019-01-14 11:10:00,42.88,42.88,42.79,42.81,122808.0,36.627,36.627,36.5502,36.5673,122808.0
2019-01-14 11:15:00,42.8,42.87,42.79,42.85,124220.0,36.5587,36.6185,36.5502,36.6014,124220.0
2019-01-14 11:20:00,42.86,42.86,42.81,42.81,72668.0,36.61,36.61,36.5673,36.5673,72668.0
2019-01-14 11:25:00,42.8,42.82,42.71,42.74,171616.0,36.5587,36.5758,36.4818,36.5075,171616.0
2019-01-14 11:30:00,42.73,42.75,42.68,42.71,94092.0,36.4989,36.516,36.4562,36.4818,94092.0
2019-01-14 11:35:00,42.71,42.71,42.61,42.62,102328.0,36.4818,36.4818,36.3964,36.405,102328.0
2019-01-14 11:40:00,42.62,42.71,42.49,42.49,266152.0,36.405,36.4818,36.2939,36.2939,266152.0
2019-01-14 11:45:00,42.49,42.51,42.4,42.47,138760.0,36.2939,36.311,36.217,36.2768,138760.0
2019-01-14 11:50:00,42.47,42.54,42.47,42.49,122592.0,36.2768,36.3366,36.2768,36.2939,122592.0
2019-01-14 11:55:00,42.49,42.56,42.47,42.52,108936.0,36.2939,36.3537,36.2768,36.3195,108936.0
2019-01-14 12:00:00,42.52,42.52,42.43,42.44,89120.0,36.3195,36.3195,36.2427,36.2512,89120.0
2019-01-14 12:05:00,42.44,42.48,42.43,42.47,112116.0,36.2512,36.2854,36.2427,36.2768,112116.0
2019-01-14 12:10:00,42.47,42.49,42.45,42.49,85256.0,36.2768,36.2939,36.2597,36.2939,85256.0
2019-01-14 12:15:00,42.49,42.56,42.47,42.55,75052.0,36.2939,36.3537,36.2768,36.3452,75052.0
2019-01-14 12:20:00,42.55,42.62,42.55,42.6,164676.0,36.3452,36.405,36.3452,36.3879,164676.0
2019-01-14 12:25:00,42.6,42.64,42.52,42.52,91092.0,36.3879,36.422,36.3195,36.3195,91092.0
2019-01-14 12:30:00,42.52,42.54,42.48,42.53,99132.0,36.3195,36.3366,36.2854,36.3281,99132.0
2019-01-14 12:35:00,42.52,42.53,42.45,42.45,57160.0,36.3195,36.3281,36.2597,36.2597,57160.0
2019-01-14 12:40:00,42.46,42.54,42.45,42.51,118844.0,36.2683,36.3366,36.2597,36.311,118844.0
2019-01-14 12:45:00,42.51,42.51,42.47,42.47,55964.0,36.311,36.311,36.2768,36.2768,55964.0
2019-01-14 12:50:00,42.47,42.47,42.4,42.4,89352.0,36.2768,36.2768,36.217,36.217,89352.0
2019-01-14 12:55:00,42.41,42.41,42.34,42.37,97260.0,36.2256,36.2256,36.1658,36.1914,97260.0
2019-01-14 13:00:00,42.38,42.4,42.34,42.38,120472.0,36.2,36.217,36.1658,36.2,120472.0
2019-01-14 13:05:00,42.38,42.51,42.37,42.48,118556.0,36.2,36.311,36.1914,36.2854,118556.0
2019-01-14 13:10:00,42.49,42.59,42.48,42.58,105228.0,36.2939,36.3793,36.2854,36.3708,105228.0
2019-01-14 13:15:00,42.58,42.59,42.54,42.59,62324.0,36.3708,36.3793,36.3366,36.3793,62324.0
2019-01-14 13:20:00,42.59,42.65,42.59,42.61,92252.0,36.3793,36.4306,36.3793,36.3964,92252.0
2019-01-14 13:25:00,42.61,42.68,42.61,42.63,75236.0,36.3964,36.4562,36.3964,36.4135,75236.0
2019-01-14 13:30:00,42.63,42.68,42.6,42.61,68716.0,36.4135,36.4562,36.3879,36.3964,68716.0
2019-01-14 13:35:00,42.62,42.65,42.61,42.62,50724.0,36.405,36.4306,36.3964,36.405,50724.0
2019-01-14 13:40:00,42.62,42.63,42.5,42.58,267652.0,36.405,36.4135,36.3025,36.3708,267652.0
2019-01-14 13:45:00,42.57,42.59,42.54,42.57,78624.0,36.3622,36.3793,36.3366,36.3622,78624.0
2019-01-14 13:50:00,42.56,42.63,42.56,42.59,112736.0,36.3537,36.4135,36.3537,36.3793,112736.0
2019-01-14 13:55:00,42.6,42.63,42.58,42.62,86732.0,36.3879,36.4135,36.3708,36.405,86732.0
2019-01-14 14:00:00,42.62,42.66,42.61,42.65,78564.0,36.405,36.4391,36.3964,36.4306,78564.0
2019-01-14 14:05:00,42.66,42.66,42.62,42.63,69256.0,36.4391,36.4391,36.405,36.4135,69256.0
2019-01-14 14:10:00,42.63,42.64,42.6,42.63,50548.0,36.4135,36.422,36.3879,36.4135,50548.0
2019-01-14 14:15:00,42.64,42.65,42.61,42.62,79624.0,36.422,36.4306,36.3964,36.405,79624.0
2019-01-14 14:20:00,42.62,42.68,42.62,42.68,46576.0,36.405,36.4562,36.405,36.4562,46576.0
2019-01-14 14:25:00,42.7,42.7,42.62,42.63,178900.0,36.4733,36.4733,36.405,36.4135,178900.0
2019-01-14 14:30:00,42.63,42.68,42.61,42.67,76364.0,36.4135,36.4562,36.3964,36.4477,76364.0
2019-01-14 14:35:00,42.68,42.7,42.63,42.67,147740.0,36.4562,36.4733,36.4135,36.4477,147740.0
2019-01-14 14:40:00,42.66,42.72,42.66,42.71,94548.0,36.4391,36.4904,36.4391,36.4818,94548.0
2019-01-14 14:45:00,42.71,42.74,42.69,42.71,89332.0,36.4818,36.5075,36.4647,36.4818,89332.0
2019-01-14 14:50:00,42.72,42.73,42.69,42.71,64436.0,36.4904,36.4989,36.4647,36.4818,64436.0
2019-01-14 14:55:00,42.72,42.76,42.71,42.73,132588.0,36.4904,36.5245,36.4818,36.4989,132588.0
2019-01-14 15:00:00,42.73,42.74,42.69,42.72,117816.0,36.4989,36.5075,36.4647,36.4904,117816.0
2019-01-14 15:05:00,42.73,42.77,42.73,42.74,137420.0,36.4989,36.5331,36.4989,36.5075,137420.0
2019-01-14 15:10:00,42.74,42.76,42.71,42.76,83680.0,36.5075,36.5245,36.4818,36.5245,83680.0
2019-01-14 15:15:00,42.75,42.78,42.73,42.76,114668.0,36.516,36.5416,36.4989,36.5245,114668.0
2019-01-14 15:20:00,42.76,42.78,42.74,42.76,97236.0,36.5245,36.5416,36.5075,36.5245,97236.0
2019-01-14 15:25:00,42.75,42.79,42.74,42.74,115284.0,36.516,36.5502,36.5075,36.5075,115284.0
2019-01-14 15:30:00,42.74,42.77,42.73,42.74,176944.0,36.5075,36.5331,36.4989,36.5075,176944.0
2019-01-14 15:35:00,42.73,42.74,42.7,42.74,155888.0,36.4989,36.5075,36.4733,36.5075,155888.0
2019-01-14 15:40:00,42.74,42.75,42.71,42.73,267896.0,36.5075,36.516,36.4818,36.4989,267896.0
2019-01-14 15:45:00,42.72,42.73,42.68,42.72,215772.0,36.4904,36.4989,36.4562,36.4904,215772.0
2019-01-14 15:50:00,42.72,42.72,42.68,42.69,178628.0,36.4904,36.4904,36.4562,36.4647,178628.0
2019-01-14 15:55:00,42.69,42.83,42.69,42.79,674044.0,36.4647,36.5843,36.4647,36.5502,674044.0
2019-01-15 09:30:00,42.85,42.95,42.69,42.69,228556.0,36.6014,36.6868,36.4647,36.4647,228556.0
2019-01-15 09:35:00,42.72,42.99,42.72,42.92,50824.0,36.4904,36.721,36.4904,36.6612,50824.0
2019-01-15 09:40:00,42.97,43.16,42.92,43.15,108564.0,36.7039,36.8662,36.6612,36.8577,108564.0
2019-01-15 09:45:00,43.13,43.4,43.11,43.37,328236.0,36.8406,37.0712,36.8235,37.0456,328236.0
2019-01-15 09:50:00,43.35,43.46,43.35,43.39,96148.0,37.0285,37.1225,37.0285,37.0627,96148.0
2019-01-15 09:55:00,43.39,43.48,43.38,43.45,81584.0,37.0627,37.1395,37.0541,37.1139,81584.0
2019-01-15 10:00:00,43.47,43.58,43.45,43.49,54140.0,37.131,37.225,37.1139,37.1481,54140.0
2019-01-15 10:05:00,43.47,43.56,43.43,43.49,67800.0,37.131,37.2079,37.0968,37.1481,67800.0
2019-01-15 10:10:00,43.49,43.59,43.47,43.57,99188.0,37.1481,37.2335,37.131,37.2164,99188.0
2019-01-15 10:15:00,43.58,43.65,43.56,43.65,59668.0,37.225,37.2848,37.2079,37.2848,59668.0
2019-01-15 10:20:00,43.65,43.73,43.61,43.69,87724.0,37.2848,37.3531,37.2506,37.3189,87724.0
2019-01-15 10:25:00,43.68,43.71,43.6,43.61,41032.0,37.3104,37.336,37.242,37.2506,41032.0
2019-01-15 10:30:00,43.61,43.71,43.61,43.71,31276.0,37.2506,37.336,37.2506,37.336,31276.0
2019-01-15 10:35:00,43.69,43.71,43.65,43.7,32164.0,37.3189,37.336,37.2848,37.3275,32164.0
2019-01-15 10:40:00,43.71,43.77,43.7,43.72,32788.0,37.336,37.3873,37.3275,37.3446,32788.0
2019-01-15 10:45:00,43.7,43.77,43.69,43.74,39356.0,37.3275,37.3873,37.3189,37.3616,39356.0
2019-01-15 10:50:00,43.73,43.8,43.72,43.77,48968.0,37.3531,37.4129,37.3446,37.3873,48968.0
2019-01-15 10:55:00,43.77,43.84,43.73,43.83,108152.0,37.3873,37.4471,37.3531,37.4385,108152.0
2019-01-15 11:00:00,43.81,43.87,43.77,43.85,127392.0,37.4214,37.4727,37.3873,37.4556,127392.0
2019-01-15 11:05:00,43.84,43.95,43.84,43.93,122312.0,37.4471,37.541,37.4471,37.5239,122312.0
2019-01-15 11:10:00,43.93,43.94,43.83,43.86,99724.0,37.5239,37.5325,37.4385,37.4641,99724.0
2019-01-15 11:15:00,43.86,43.88,43.78,43.85,60984.0,37.4641,37.4812,37.3958,37.4556,60984.0
2019-01-15 11:20:00,43.83,43.87,43.78,43.84,120752.0,37.4385,37.4727,37.3958,37.4471,120752.0
2019-01-15 11:25:00,43.84,43.84,43.71,43.74,60912.0,37.4471,37.4471,37.336,37.3616,60912.0
2019-01-15 11:30:00,43.74,43.76,43.67,43.67,51232.0,37.3616,37.3787,37.3018,37.3018,51232.0
2019-01-15 11:35:00,43.68,43.7,43.61,43.64,69688.0,37.3104,37.3275,37.2506,37.2762,69688.0
2019-01-15 11:40:00,43.63,43.7,43.63,43.68,46264.0,37.2677,37.3275,37.2677,37.3104,46264.0
2019-01-15 11:45:00,43.68,43.69,43.6,43.62,32840.0,37.3104,37.3189,37.242,37.2591,32840.0
2019-01-15 11:50:00,43.6,43.64,43.56,43.58,41000.0,37.242,37.2762,37.2079,37.225,41000.0
2019-01-15 11:55:00,43.6,43.65,43.55,43.61,35704.0,37.242,37.2848,37.1993,37.2506,35704.0
2019-01-15 12:00:00,43.63,43.66,43.58,43.58,25460.0,37.2677,37.2933,37.225,37.225,25460.0
2019-01-15 12:05:00,43.6,43.65,43.6,43.65,34344.0,37.242,37.2848,37.242,37.2848,34344.0
2019-01-15 12:10:00,43.65,43.68,43.59,43.68,47844.0,37.2848,37.3104,37.2335,37.3104,47844.0
2019-01-15 12:15:00,43.69,43.7,43.65,43.69,47264.0,37.3189,37.3275,37.2848,37.3189,47264.0
2019-01-15 12:20:00,43.69,43.74,43.66,43.71,78480.0,37.3189,37.3616,37.2933,37.336,78480.0
2019-01-15 12:25:00,43.68,43.68,43.63,43.66,28128.0,37.3104,37.3104,37.2677,37.2933,28128.0
2019-01-15 12:30:00,43.66,43.66,43.6,43.61,53600.0,37.2933,37.2933,37.242,37.2506,53600.0
2019-01-15 12:35:00,43.61,43.64,43.59,43.6,38276.0,37.2506,37.2762,37.2335,37.242,38276.0
2019-01-15 12:40:00,43.61,43.61,43.55,43.55,68916.0,37.2506,37.2506,37.1993,37.1993,68916.0
2019-01-15 12:45:00,43.54,43.58,43.52,43.55,27888.0,37.1908,37.225,37.1737,37.1993,27888.0
2019-01-15 12:50:00,43.55,43.62,43.54,43.6,41976.0,37.1993,37.2591,37.1908,37.242,41976.0
2019-01-15 12:55:00,43.61,43.63,43.59,43.63,62344.0,37.2506,37.2677,37.2335,37.2677,62344.0
2019-01-15 13:00:00,43.63,43.63,43.58,43.59,27008.0,37.2677,37.2677,37.225,37.2335,27008.0
2019-01-15 13:05:00,43.6,43.65,43.59,43.61,31864.0,37.242,37.2848,37.2335,37.2506,31864.0
2019-01-15 13:10:00,43.62,43.63,43.57,43.57,24344.0,37.2591,37.2677,37.2164,37.2164,24344.0
2019-01-15 13:15:00,43.56,43.58,43.54,43.57,29976.0,37.2079,37.225,37.1908,37.2164,29976.0
2019-01-15 13:20:00,43.56,43.62,43.56,43.62,33440.0,37.2079,37.2591,37.2079,37.2591,33440.0
2019-01-15 13:25:00,43.62,43.63,43.58,43.59,58208.0,37.2591,37.2677,37.225,37.2335,58208.0
2019-01-15 13:30:00,43.59,43.59,43.56,43.56,30988.0,37.2335,37.2335,37.2079,37.2079,30988.0
2019-01-15 13:35:00,43.56,43.58,43.55,43.55,36664.0,37.2079,37.225,37.1993,37.1993,36664.0
2019-01-15 13:40:00,43.56,43.57,43.52,43.52,28480.0,37.2079,37.2164,37.1737,37.1737,28480.0
2019-01-15 13:45:00,43.52,43.59,43.5,43.57,50576.0,37.1737,37.2335,37.1566,37.2164,50576.0
2019-01-15 13:50:00,43.57,43.58,43.54,43.57,28732.0,37.2164,37.225,37.1908,37.2164,28732.0
2019-01-15 13:55:00,43.57,43.59,43.55,43.56,45452.0,37.2164,37.2335,37.1993,37.2079,45452.0
2019-01-15 14:00:00,43.56,43.6,43.54,43.55,175308.0,37.2079,37.242,37.1908,37.1993,175308.0
2019-01-15 14:05:00,43.56,43.66,43.55,43.59,119276.0,37.2079,37.2933,37.1993,37.2335,119276.0
2019-01-15 14:10:00,43.6,43.65,43.49,43.55,305204.0,37.242,37.2848,37.1481,37.1993,305204.0
2019-01-15 14:15:00,43.55,43.58,43.54,43.57,31700.0,37.1993,37.225,37.1908,37.2164,31700.0
2019-01-15 14:20:00,43.56,43.57,43.52,43.54,38192.0,37.2079,37.2164,37.1737,37.1908,38192.0
2019-01-15 14:25:00,43.56,43.62,43.55,43.56,109192.0,37.2079,37.2591,37.1993,37.2079,109192.0
2019-01-15 14:30:00,43.55,43.56,43.48,43.53,52360.0,37.1993,37.2079,37.1395,37.1823,52360.0
2019-01-15 14:35:00,43.53,43.56,43.51,43.54,40428.0,37.1823,37.2079,37.1652,37.1908,40428.0
2019-01-15 14:40:00,43.53,43.6,43.52,43.54,47256.0,37.1823,37.242,37.1737,37.1908,47256.0
2019-01-15 14:45:00,43.54,43.57,43.52,43.53,31108.0,37.1908,37.2164,37.1737,37.1823,31108.0
2019-01-15 14:50:00,43.54,43.59,43.53,43.57,42608.0,37.1908,37.2335,37.1823,37.2164,42608.0
2019-01-15 14:55:00,43.55,43.6,43.54,43.58,57360.0,37.1993,37.242,37.1908,37.225,57360.0
2019-01-15 15:00:00,43.58,43.63,43.57,43.59,59824.0,37.225,37.2677,37.2164,37.2335,59824.0
2019-01-15 15:05:00,43.59,43.64,43.58,43.61,47544.0,37.2335,37.2762,37.225,37.2506,47544.0
2019-01-15 15:10:00,43.62,43.65,43.59,43.63,68816.0,37.2591,37.2848,37.2335,37.2677,68816.0
2019-01-15 15:15:00,43.62,43.63,43.58,43.58,44060.0,37.2591,37.2677,37.225,37.225,44060.0
2019-01-15 15:20:00,43.58,43.58,43.55,43.57,44880.0,37.225,37.225,37.1993,37.2164,44880.0
2019-01-15 15:25:00,43.57,43.58,43.5,43.53,66768.0,37.2164,37.225,37.1566,37.1823,66768.0
2019-01-15 15:30:00,43.54,43.56,43.52,43.52,60768.0,37.1908,37.2079,37.1737,37.1737,60768.0
2019-01-15 15:35:00,43.52,43.52,43.46,43.49,97664.0,37.1737,37.1737,37.1225,37.1481,97664.0
2019-01-15 15:40:00,43.49,43.55,43.47,43.54,124096.0,37.1481,37.1993,37.131,37.1908,124096.0
2019-01-15 15:45:00,43.54,43.69,43.54,43.62,169472.0,37.1908,37.3189,37.1908,37.2591,169472.0
2019-01-15 15:50:00,43.62,43.63,43.57,43.63,211216.0,37.2591,37.2677,37.2164,37.2677,211216.0
2019-01-15 15:55:00,43.63,43.7,43.63,43.68,432004.0,37.2677,37.3275,37.2677,37.3104,432004.0
2019-01-16 09:30:00,43.51,43.57,43.33,43.45,159388.0,37.1652,37.2164,37.0114,37.1139,159388.0
2019-01-16 09:35:00,43.39,43.42,43.24,43.37,65196.0,37.0627,37.0883,36.9345,37.0456,65196.0
2019-01-16 09:40:00,43.38,43.38,43.24,43.31,52888.0,37.0541,37.0541,36.9345,36.9943,52888.0
2019-01-16 09:45:00,43.3,43.31,43.21,43.31,87360.0,36.9858,36.9943,36.9089,36.9943,87360.0
2019-01-16 09:50:00,43.31,43.33,43.26,43.27,26760.0,36.9943,37.0114,36.9516,36.9602,26760.0
2019-01-16 09:55:00,43.28,43.35,43.27,43.32,31576.0,36.9687,37.0285,36.9602,37.0029,31576.0
2019-01-16 10:00:00,43.35,43.45,43.35,43.35,43260.0,37.0285,37.1139,37.0285,37.0285,43260.0
2019-01-16 10:05:00,43.37,43.37,43.29,43.35,16084.0,37.0456,37.0456,36.9773,37.0285,16084.0
2019-01-16 10:10:00,43.35,43.43,43.35,43.36,25080.0,37.0285,37.0968,37.0285,37.037,25080.0
2019-01-16 10:15:00,43.38,43.39,43.36,43.37,18796.0,37.0541,37.0627,37.037,37.0456,18796.0
2019-01-16 10:20:00,43.37,43.45,43.37,43.45,25964.0,37.0456,37.1139,37.0456,37.1139,25964.0
2019-01-16 10:25:00,43.49,43.57,43.49,43.53,36896.0,37.1481,37.2164,37.1481,37.1823,36896.0
2019-01-16 10:30:00,43.52,43.63,43.52,43.61,34844.0,37.1737,37.2677,37.1737,37.2506,34844.0
2019-01-16 10:35:00,43.6,43.64,43.57,43.61,22704.0,37.242,37.2762,37.2164,37.2506,22704.0
2019-01-16 10:40:00,43.61,43.67,43.59,43.6,40976.0,37.2506,37.3018,37.2335,37.242,40976.0
2019-01-16 10:45:00,43.62,43.65,43.54,43.56,23836.0,37.2591,37.2848,37.1908,37.2079,23836.0
2019-01-16 10:50:00,43.55,43.59,43.51,43.58,13696.0,37.1993,37.2335,37.1652,37.225,13696.0
2019-01-16 10:55:00,43.58,43.58,43.51,43.57,30004.0,37.225,37.225,37.1652,37.2164,30004.0
2019-01-16 11:00:00,43.56,43.63,43.54,43.63,22688.0,37.2079,37.2677,37.1908,37.2677,22688.0
2019-01-16 11:05:00,43.62,43.62,43.48,43.48,49212.0,37.2591,37.2591,37.1395,37.1395,49212.0
2019-01-16 11:10:00,43.48,43.53,43.47,43.49,30384.0,37.1395,37.1823,37.131,37.1481,30384.0
2019-01-16 11:15:00,43.5,43.52,43.47,43.49,33724.0,37.1566,37.1737,37.131,37.1481,33724.0
2019-01-16 11:20:00,43.52,43.55,43.47,43.51,23732.0,37.1737,37.1993,37.131,37.1652,23732.0
2019-01-16 11:25:00,43.52,43.55,43.49,43.52,27200.0,37.1737,37.1993,37.1481,37.1737,27200.0
2019-01-16 11:30:00,43.51,43.55,43.5,43.5,17456.0,37.1652,37.1993,37.1566,37.1566,17456.0
2019-01-16 11:35:00,43.51,43.57,43.51,43.54,18728.0,37.1652,37.2164,37.1652,37.1908,18728.0
2019-01-16 11:40:00,43.53,43.54,43.49,43.53,52964.0,37.1823,37.1908,37.1481,37.1823,52964.0
2019-01-16 11:45:00,43.53,43.58,43.53,43.57,32648.0,37.1823,37.225,37.1823,37.2164,32648.0
2019-01-16 11:50:00,43.56,43.6,43.56,43.58,35448.0,37.2079,37.242,37.2079,37.225,35448.0
2019-01-16 11:55:00,43.58,43.62,43.57,43.62,17088.0,37.225,37.2591,37.2164,37.2591,17088.0
2019-01-16 12:00:00,43.61,43.62,43.58,43.6,19628.0,37.2506,37.2591,37.225,37.242,19628.0
2019-01-16 12:05:00,43.62,43.62,43.59,43.6,16340.0,37.2591,37.2591,37.2335,37.242,16340.0
2019-01-16 12:10:00,43.61,43.66,43.6,43.62,37388.0,37.2506,37.2933,37.242,37.2591,37388.0
2019-01-16 12:15:00,43.63,43.7,43.62,43.69,22256.0,37.2677,37.3275,37.2591,37.3189,22256.0
2019-01-16 12:20:00,43.69,43.69,43.66,43.66,43228.0,37.3189,37.3189,37.2933,37.2933,43228.0
2019-01-16 12:25:00,43.66,43.68,43.66,43.67,13424.0,37.2933,37.3104,37.2933,37.3018,13424.0
2019-01-16 12:30:00,43.68,43.68,43.64,43.66,23172.0,37.3104,37.3104,37.2762,37.2933,23172.0
2019-01-16 12:35:00,43.65,43.68,43.63,43.63,21224.0,37.2848,37.3104,37.2677,37.2677,21224.0
2019-01-16 12:40:00,43.63,43.65,43.61,43.61,21004.0,37.2677,37.2848,37.2506,37.2506,21004.0
2019-01-16 12:45:00,43.61,43.63,43.59,43.63,17012.0,37.2506,37.2677,37.2335,37.2677,17012.0
2019-01-16 12:50:00,43.64,43.67,43.63,43.67,27920.0,37.2762,37.3018,37.2677,37.3018,27920.0
2019-01-16 12:55:00,43.67,43.67,43.64,43.65,22404.0,37.3018,37.3018,37.2762,37.2848,22404.0
2019-01-16 13:00:00,43.65,43.65,43.62,43.63,12844.0,37.2848,37.2848,37.2591,37.2677,12844.0
2019-01-16 13:05:00,43.64,43.64,43.6,43.62,30912.0,37.2762,37.2762,37.242,37.2591,30912.0
2019-01-16 13:10:00,43.61,43.63,43.6,43.62,29576.0,37.2506,37.2677,37.242,37.2591,29576.0
2019-01-16 13:15:00,43.61,43.64,43.6,43.62,17432.0,37.2506,37.2762,37.242,37.2591,17432.0
2019-01-16 13:20:00,43.61,43.65,43.61,43.64,36164.0,37.2506,37.2848,37.2506,37.2762,36164.0
2019-01-16 13:25:00,43.63,43.65,43.61,43.61,14292.0,37.2677,37.2848,37.2506,37.2506,14292.0
2019-01-16 13:30:00,43.63,43.63,43.6,43.6,7888.0,37.2677,37.2677,37.242,37.242,7888.0
2019-01-16 13:35:00,43.63,43.63,43.59,43.6,19544.0,37.2677,37.2677,37.2335,37.242,19544.0
2019-01-16 13:40:00,43.61,43.63,43.6,43.63,8460.0,37.2506,37.2677,37.242,37.2677,8460.0
2019-01-16 13:45:00,43.63,43.64,43.61,43.62,14024.0,37.2677,37.2762,37.2506,37.2591,14024.0
2019-01-16 13:50:00,43.62,43.63,43.61,43.63,27180.0,37.2591,37.2677,37.2506,37.2677,27180.0
2019-01-16 13:55:00,43.62,43.68,43.62,43.67,45592.0,37.2591,37.3104,37.2591,37.3018,45592.0
2019-01-16 14:00:00,43.68,43.72,43.67,43.71,63324.0,37.3104,37.3446,37.3018,37.336,63324.0
2019-01-16 14:05:00,43.7,43.72,43.65,43.65,19080.0,37.3275,37.3446,37.2848,37.2848,19080.0
2019-01-16 14:10:00,43.66,43.68,43.64,43.66,38520.0,37.2933,37.3104,37.2762,37.2933,38520.0
2019-01-16 14:15:00,43.65,43.67,43.62,43.63,86272.0,37.2848,37.3018,37.2591,37.2677,86272.0
2019-01-16 14:20:00,43.64,43.66,43.62,43.64,89052.0,37.2762,37.2933,37.2591,37.2762,89052.0
2019-01-16 14:25:00,43.63,43.64,43.59,43.6,363748.0,37.2677,37.2762,37.2335,37.242,363748.0
2019-01-16 14:30:00,43.6,43.64,43.6,43.63,31044.0,37.242,37.2762,37.242,37.2677,31044.0
2019-01-16 14:35:00,43.63,43.63,43.61,43.61,49696.0,37.2677,37.2677,37.2506,37.2506,49696.0
2019-01-16 14:40:00,43.63,43.63,43.6,43.6,34112.0,37.2677,37.2677,37.242,37.242,34112.0
2019-01-16 14:45:00,43.6,43.63,43.6,43.61,55964.0,37.242,37.2677,37.242,37.2506,55964.0
2019-01-16 14:50:00,43.62,43.67,43.62,43.62,68144.0,37.2591,37.3018,37.2591,37.2591,68144.0
2019-01-16 14:55:00,43.6,43.64,43.6,43.63,26892.0,37.242,37.2762,37.242,37.2677,26892.0
2019-01-16 15:00:00,43.64,43.66,43.62,43.66,45840.0,37.2762,37.2933,37.2591,37.2933,45840.0
2019-01-16 15:05:00,43.66,43.67,43.62,43.66,59516.0,37.2933,37.3018,37.2591,37.2933,59516.0
2019-01-16 15:10:00,43.66,43.68,43.62,43.64,57656.0,37.2933,37.3104,37.2591,37.2762,57656.0
2019-01-16 15:15:00,43.64,43.67,43.63,43.65,68796.0,37.2762,37.3018,37.2677,37.2848,68796.0
2019-01-16 15:20:00,43.64,43.67,43.6,43.63,56420.0,37.2762,37.3018,37.242,37.2677,56420.0
2019-01-16 15:25:00,43.62,43.73,43.6,43.67,179400.0,37.2591,37.3531,37.242,37.3018,179400.0
2019-01-16 15:30:00,43.67,43.67,43.54,43.55,86784.0,37.3018,37.3018,37.1908,37.1993,86784.0
2019-01-16 15:35:00,43.56,43.64,43.55,43.64,90440.0,37.2079,37.2762,37.1993,37.2762,90440.0
2019-01-16 15:40:00,43.64,43.65,43.6,43.62,89324.0,37.2762,37.2848,37.242,37.2591,89324.0
2019-01-16 15:45:00,43.62,43.69,43.62,43.66,85944.0,37.2591,37.3189,37.2591,37.2933,85944.0
2019-01-16 15:50:00,43.66,43.68,43.65,43.67,84096.0,37.2933,37.3104,37.2848,37.3018,84096.0
2019-01-16 15:55:00,43.67,43.69,43.63,43.67,302244.0,37.3018,37.3189,37.2677,37.3018,302244.0
2019-01-17 09:30:00,43.78,43.85,43.71,43.82,156684.0,37.3958,37.4556,37.336,37.43,156684.0
2019-01-17 09:35:00,43.8,43.8,43.63,43.71,70872.0,37.4129,37.4129,37.2677,37.336,70872.0
2019-01-17 09:40:00,43.75,43.84,43.71,43.74,48284.0,37.3702,37.4471,37.336,37.3616,48284.0
2019-01-17 09:45:00,43.74,43.81,43.71,43.8,57840.0,37.3616,37.4214,37.336,37.4129,57840.0
2019-01-17 09:50:00,43.79,43.8,43.72,43.73,14792.0,37.4043,37.4129,37.3446,37.3531,14792.0
2019-01-17 09:55:00,43.74,43.76,43.7,43.76,5764.0,37.3616,37.3787,37.3275,37.3787,5764.0
2019-01-17 10:00:00,43.76,43.78,43.72,43.78,26520.0,37.3787,37.3958,37.3446,37.3958,26520.0
2019-01-17 10:05:00,43.8,43.85,43.76,43.76,24292.0,37.4129,37.4556,37.3787,37.3787,24292.0
2019-01-17 10:10:00,43.78,43.82,43.75,43.79,7164.0,37.3958,37.43,37.3702,37.4043,7164.0
2019-01-17 10:15:00,43.77,43.87,43.75,43.81,30948.0,37.3873,37.4727,37.3702,37.4214,30948.0
2019-01-17 10:20:00,43.82,43.92,43.82,43.86,33016.0,37.43,37.5154,37.43,37.4641,33016.0
2019-01-17 10:25:00,43.85,43.91,43.84,43.89,33812.0,37.4556,37.5068,37.4471,37.4898,33812.0
2019-01-17 10:30:00,43.89,43.9,43.84,43.87,24692.0,37.4898,37.4983,37.4471,37.4727,24692.0
2019-01-17 10:35:00,43.87,43.88,43.74,43.76,71920.0,37.4727,37.4812,37.3616,37.3787,71920.0
2019-01-17 10:40:00,43.79,43.84,43.79,43.82,50276.0,37.4043,37.4471,37.4043,37.43,50276.0
2019-01-17 10:45:00,43.82,43.83,43.77,43.79,22660.0,37.43,37.4385,37.3873,37.4043,22660.0
2019-01-17 10:50:00,43.79,43.83,43.78,43.83,23540.0,37.4043,37.4385,37.3958,37.4385,23540.0
2019-01-17 10:55:00,43.81,43.82,43.77,43.8,16492.0,37.4214,37.43,37.3873,37.4129,16492.0
2019-01-17 11:00:00,43.79,43.83,43.79,43.81,14088.0,37.4043,37.4385,37.4043,37.4214,14088.0
2019-01-17 11:05:00,43.83,43.86,43.82,43.86,22824.0,37.4385,37.4641,37.43,37.4641,22824.0
2019-01-17 11:10:00,43.87,43.88,43.84,43.86,41092.0,37.4727,37.4812,37.4471,37.4641,41092.0
2019-01-17 11:15:00,43.85,43.9,43.84,43.88,17724.0,37.4556,37.4983,37.4471,37.4812,17724.0
2019-01-17 11:20:00,43.88,43.92,43.86,43.91,52448.0,37.4812,37.5154,37.4641,37.5068,52448.0
2019-01-17 11:25:00,43.93,43.93,43.86,43.9,33808.0,37.5239,37.5239,37.4641,37.4983,33808.0
2019-01-17 11:30:00,43.9,43.91,43.85,43.91,24980.0,37.4983,37.5068,37.4556,37.5068,24980.0
2019-01-17 11:35:00,43.91,43.93,43.88,43.88,17056.0,37.5068,37.5239,37.4812,37.4812,17056.0
2019-01-17 11:40:00,43.91,43.92,43.88,43.88,17560.0,37.5068,37.5154,37.4812,37.4812,17560.0
2019-01-17 11:45:00,43.88,43.93,43.84,43.93,26664.0,37.4812,37.5239,37.4471,37.5239,26664.0
2019-01-17 11:50:00,43.92,43.93,43.87,43.88,39248.0,37.5154,37.5239,37.4727,37.4812,39248.0
2019-01-17 11:55:00,43.87,43.92,43.86,43.92,15108.0,37.4727,37.5154,37.4641,37.5154,15108.0
2019-01-17 12:00:00,43.91,43.93,43.9,43.92,12212.0,37.5068,37.5239,37.4983,37.5154,12212.0
2019-01-17 12:05:00,43.91,43.94,43.89,43.91,24368.0,37.5068,37.5325,37.4898,37.5068,24368.0
2019-01-17 12:10:00,43.92,43.94,43.92,43.93,12312.0,37.5154,37.5325,37.5154,37.5239,12312.0
2019-01-17 12:15:00,43.94,43.98,43.92,43.92,20460.0,37.5325,37.5666,37.5154,37.5154,20460.0
2019-01-17 12:20:00,43.9,43.93,43.9,43.92,12384.0,37.4983,37.5239,37.4983,37.5154,12384.0
2019-01-17 12:25:00,43.91,43.93,43.88,43.93,14632.0,37.5068,37.5239,37.4812,37.5239,14632.0
2019-01-17 12:30:00,43.93,43.94,43.92,43.94,14044.0,37.5239,37.5325,37.5154,37.5325,14044.0
2019-01-17 12:35:00,43.93,43.94,43.91,43.92,29172.0,37.5239,37.5325,37.5068,37.5154,29172.0
2019-01-17 12:40:00,43.93,43.95,43.9,43.92,39180.0,37.5239,37.541,37.4983,37.5154,39180.0
2019-01-17 12:45:00,43.93,43.93,43.9,43.93,23320.0,37.5239,37.5239,37.4983,37.5239,23320.0
2019-01-17 12:50:00,43.91,43.92,43.89,43.9,17688.0,37.5068,37.5154,37.4898,37.4983,17688.0
2019-01-17 12:55:00,43.89,43.9,43.88,43.88,19200.0,37.4898,37.4983,37.4812,37.4812,19200.0
2019-01-17 13:00:00,43.87,43.91,43.87,43.9,23168.0,37.4727,37.5068,37.4727,37.4983,23168.0
2019-01-17 13:05:00,43.9,43.9,43.88,43.88,18928.0,37.4983,37.4983,37.4812,37.4812,18928.0
2019-01-17 13:10:00,43.88,43.89,43.86,43.88,40788.0,37.4812,37.4898,37.4641,37.4812,40788.0
2019-01-17 13:15:00,43.88,43.88,43.84,43.87,27260.0,37.4812,37.4812,37.4471,37.4727,27260.0
2019-01-17 13:20:00,43.88,43.89,43.87,43.89,51736.0,37.4812,37.4898,37.4727,37.4898,51736.0
2019-01-17 13:25:00,43.89,43.94,43.89,43.91,20004.0,37.4898,37.5325,37.4898,37.5068,20004.0
2019-01-17 13:30:00,43.92,43.93,43.87,43.87,297912.0,37.5154,37.5239,37.4727,37.4727,297912.0
2019-01-17 13:35:00,43.88,43.89,43.86,43.89,19116.0,37.4812,37.4898,37.4641,37.4898,19116.0
2019-01-17 13:40:00,43.9,43.9,43.84,43.87,35120.0,37.4983,37.4983,37.4471,37.4727,35120.0
2019-01-17 13:45:00,43.87,43.88,43.85,43.88,31660.0,37.4727,37.4812,37.4556,37.4812,31660.0
2019-01-17 13:50:00,43.86,43.88,43.85,43.86,45620.0,37.4641,37.4812,37.4556,37.4641,45620.0
2019-01-17 13:55:00,43.87,43.88,43.84,43.85,67392.0,37.4727,37.4812,37.4471,37.4556,67392.0
2019-01-17 14:00:00,43.85,43.88,43.84,43.87,18372.0,37.4556,37.4812,37.4471,37.4727,18372.0
2019-01-17 14:05:00,43.87,43.87,43.83,43.83,28984.0,37.4727,37.4727,37.4385,37.4385,28984.0
2019-01-17 14:10:00,43.83,43.83,43.78,43.8,89868.0,37.4385,37.4385,37.3958,37.4129,89868.0
2019-01-17 14:15:00,43.8,43.82,43.78,43.78,33032.0,37.4129,37.43,37.3958,37.3958,33032.0
2019-01-17 14:20:00,43.8,43.81,43.78,43.78,22724.0,37.4129,37.4214,37.3958,37.3958,22724.0
2019-01-17 14:25:00,43.77,43.8,43.77,43.79,16396.0,37.3873,37.4129,37.3873,37.4043,16396.0
2019-01-17 14:30:00,43.79,43.84,43.78,43.8,31824.0,37.4043,37.4471,37.3958,37.4129,31824.0
2019-01-17 14:35:00,43.79,43.86,43.77,43.83,20980.0,37.4043,37.4641,37.3873,37.4385,20980.0
2019-01-17 14:40:00,43.85,43.91,43.84,43.91,67680.0,37.4556,37.5068,37.4471,37.5068,67680.0
2019-01-17 14:45:00,43.91,43.95,43.85,43.9,25248.0,37.5068,37.541,37.4556,37.4983,25248.0
2019-01-17 14:50:00,43.88,43.88,43.81,43.81,62520.0,37.4812,37.4812,37.4214,37.4214,62520.0
2019-01-17 14:55:00,43.82,43.83,43.76,43.77,95588.0,37.43,37.4385,37.3787,37.3873,95588.0
2019-01-17 15:00:00,43.76,43.8,43.69,43.73,85928.0,37.3787,37.4129,37.3189,37.3531,85928.0
2019-01-17 15:05:00,43.72,43.77,43.7,43.74,107748.0,37.3446,37.3873,37.3275,37.3616,107748.0
2019-01-17 15:10:00,43.75,43.76,43.69,43.69,81856.0,37.3702,37.3787,37.3189,37.3189,81856.0
2019-01-17 15:15:00,43.69,43.71,43.65,43.68,98904.0,37.3189,37.336,37.2848,37.3104,98904.0
2019-01-17 15:20:00,43.69,43.69,43.64,43.65,66516.0,37.3189,37.3189,37.2762,37.2848,66516.0
2019-01-17 15:25:00,43.64,43.67,43.61,43.66,63256.0,37.2762,37.3018,37.2506,37.2933,63256.0
2019-01-17 15:30:00,43.67,43.75,43.67,43.72,128164.0,37.3018,37.3702,37.3018,37.3446,128164.0
2019-01-17 15:35:00,43.72,43.76,43.71,43.72,204020.0,37.3446,37.3787,37.336,37.3446,204020.0
2019-01-17 15:40:00,43.72,43.77,43.71,43.77,94248.0,37.3446,37.3873,37.336,37.3873,94248.0
2019-01-17 15:45:00,43.77,43.84,43.77,43.79,159648.0,37.3873,37.4471,37.3873,37.4043,159648.0
2019-01-17 15:50:00,43.8,43.82,43.75,43.8,155844.0,37.4129,37.43,37.3702,37.4129,155844.0
2019-01-17 15:55:00,43.8,43.9,43.8,43.87,504716.0,37.4129,37.4983,37.4129,37.4727,504716.0
2019-01-18 09:30:00,44.1,44.15,43.91,44.03,1090476.0,37.6691,37.7118,37.5068,37.6093,1090476.0
2019-01-18 09:35:00,44.02,44.03,43.83,43.96,32400.0,37.6008,37.6093,37.4385,37.5496,32400.0
2019-01-18 09:40:00,43.99,44.16,43.99,44.04,47136.0,37.5752,37.7204,37.5752,37.6179,47136.0
2019-01-18 09:45:00,44.03,44.07,43.95,44.01,33460.0,37.6093,37.6435,37.541,37.5923,33460.0
2019-01-18 09:50:00,44.01,44.02,43.91,43.91,9100.0,37.5923,37.6008,37.5068,37.5068,9100.0
2019-01-18 09:55:00,43.88,44.04,43.88,44.04,42968.0,37.4812,37.6179,37.4812,37.6179,42968.0
2019-01-18 10:00:00,44.05,44.11,44.0,44.08,111104.0,37.6264,37.6777,37.5837,37.6521,111104.0
2019-01-18 10:05:00,44.05,44.11,44.05,44.05,56600.0,37.6264,37.6777,37.6264,37.6264,56600.0
2019-01-18 10:10:00,44.06,44.07,43.99,43.99,39968.0,37.635,37.6435,37.5752,37.5752,39968.0
2019-01-18 10:15:00,44.0,44.1,43.98,44.07,64344.0,37.5837,37.6691,37.5666,37.6435,64344.0
2019-01-18 10:20:00,44.07,44.11,44.02,44.08,41908.0,37.6435,37.6777,37.6008,37.6521,41908.0
2019-01-18 10:25:00,44.08,44.1,44.03,44.08,51076.0,37.6521,37.6691,37.6093,37.6521,51076.0
2019-01-18 10:30:00,44.09,44.11,44.06,44.06,46316.0,37.6606,37.6777,37.635,37.635,46316.0
2019-01-18 10:35:00,44.06,44.07,44.0,44.02,26720.0,37.635,37.6435,37.5837,37.6008,26720.0
2019-01-18 10:40:00,44.01,44.07,43.99,44.07,50676.0,37.5923,37.6435,37.5752,37.6435,50676.0
2019-01-18 10:45:00,44.07,44.11,44.06,44.07,30068.0,37.6435,37.6777,37.635,37.6435,30068.0
2019-01-18 10:50:00,44.07,44.08,44.05,44.07,22620.0,37.6435,37.6521,37.6264,37.6435,22620.0
2019-01-18 10:55:00,44.08,44.08,44.05,44.05,33460.0,37.6521,37.6521,37.6264,37.6264,33460.0
2019-01-18 11:00:00,44.05,44.05,43.99,44.04,26760.0,37.6264,37.6264,37.5752,37.6179,26760.0
2019-01-18 11:05:00,44.04,44.06,43.99,44.02,68036.0,37.6179,37.635,37.5752,37.6008,68036.0
2019-01-18 11:10:00,44.02,44.02,43.94,43.97,25008.0,37.6008,37.6008,37.5325,37.5581,25008.0
2019-01-18 11:15:00,43.97,44.01,43.95,43.95,22836.0,37.5581,37.5923,37.541,37.541,22836.0
2019-01-18 11:20:00,43.95,43.97,43.92,43.96,22460.0,37.541,37.5581,37.5154,37.5496,22460.0
2019-01-18 11:25:00,43.97,43.97,43.92,43.95,40628.0,37.5581,37.5581,37.5154,37.541,40628.0
2019-01-18 11:30:00,43.93,43.95,43.91,43.92,28404.0,37.5239,37.541,37.5068,37.5154,28404.0
2019-01-18 11:35:00,43.94,43.95,43.9,43.9,11668.0,37.5325,37.541,37.4983,37.4983,11668.0
2019-01-18 11:40:00,43.92,43.92,43.9,43.91,27132.0,37.5154,37.5154,37.4983,37.5068,27132.0
2019-01-18 11:45:00,43.92,43.92,43.89,43.89,14888.0,37.5154,37.5154,37.4898,37.4898,14888.0
2019-01-18 11:50:00,43.9,43.91,43.89,43.91,12788.0,37.4983,37.5068,37.4898,37.5068,12788.0
2019-01-18 11:55:00,43.91,43.93,43.89,43.92,23116.0,37.5068,37.5239,37.4898,37.5154,23116.0
2019-01-18 12:00:00,43.94,44.02,43.93,43.97,62184.0,37.5325,37.6008,37.5239,37.5581,62184.0
2019-01-18 12:05:00,43.96,43.96,43.89,43.9,38672.0,37.5496,37.5496,37.4898,37.4983,38672.0
2019-01-18 12:10:00,43.91,43.96,43.9,43.95,36284.0,37.5068,37.5496,37.4983,37.541,36284.0
2019-01-18 12:15:00,43.96,44.0,43.96,43.96,32936.0,37.5496,37.5837,37.5496,37.5496,32936.0
2019-01-18 12:20:00,43.96,44.03,43.96,44.0,26372.0,37.5496,37.6093,37.5496,37.5837,26372.0
2019-01-18 12:25:00,44.0,44.05,44.0,44.02,46564.0,37.5837,37.6264,37.5837,37.6008,46564.0
2019-01-18 12:30:00,44.03,44.05,44.01,44.02,38516.0,37.6093,37.6264,37.5923,37.6008,38516.0
2019-01-18 12:35:00,44.02,44.04,44.01,44.04,18908.0,37.6008,37.6179,37.5923,37.6179,18908.0
2019-01-18 12:40:00,44.04,44.05,43.98,44.0,23104.0,37.6179,37.6264,37.5666,37.5837,23104.0
2019-01-18 12:45:00,44.01,44.02,43.92,43.94,10424.0,37.5923,37.6008,37.5154,37.5325,10424.0
2019-01-18 12:50:00,43.93,43.96,43.91,43.95,22440.0,37.5239,37.5496,37.5068,37.541,22440.0
2019-01-18 12:55:00,43.94,43.99,43.94,43.99,39304.0,37.5325,37.5752,37.5325,37.5752,39304.0
2019-01-18 13:00:00,43.97,44.02,43.97,44.0,33860.0,37.5581,37.6008,37.5581,37.5837,33860.0
2019-01-18 13:05:00,43.99,44.0,43.93,43.93,20648.0,37.5752,37.5837,37.5239,37.5239,20648.0
2019-01-18 13:10:00,43.93,43.97,43.91,43.97,21608.0,37.5239,37.5581,37.5068,37.5581,21608.0
2019-01-18 13:15:00,43.96,43.99,43.92,43.93,44576.0,37.5496,37.5752,37.5154,37.5239,44576.0
2019-01-18 13:20:00,43.95,43.97,43.94,43.96,86840.0,37.541,37.5581,37.5325,37.5496,86840.0
2019-01-18 13:25:00,43.97,43.97,43.92,43.92,112168.0,37.5581,37.5581,37.5154,37.5154,112168.0
2019-01-18 13:30:00,43.93,43.95,43.91,43.93,33996.0,37.5239,37.541,37.5068,37.5239,33996.0
2019-01-18 13:35:00,43.92,43.96,43.91,43.95,35816.0,37.5154,37.5496,37.5068,37.541,35816.0
2019-01-18 13:40:00,43.95,43.97,43.94,43.94,38748.0,37.541,37.5581,37.5325,37.5325,38748.0
2019-01-18 13:45:00,43.94,43.97,43.93,43.96,35944.0,37.5325,37.5581,37.5239,37.5496,35944.0
2019-01-18 13:50:00,43.96,43.98,43.92,43.93,31780.0,37.5496,37.5666,37.5154,37.5239,31780.0
2019-01-18 13:55:00,43.91,43.91,43.87,43.87,45540.0,37.5068,37.5068,37.4727,37.4727,45540.0
2019-01-18 14:00:00,43.86,43.92,43.86,43.92,34120.0,37.4641,37.5154,37.4641,37.5154,34120.0
2019-01-18 14:05:00,43.91,43.94,43.9,43.93,45624.0,37.5068,37.5325,37.4983,37.5239,45624.0
2019-01-18 14:10:00,43.93,43.94,43.91,43.92,58956.0,37.5239,37.5325,37.5068,37.5154,58956.0
2019-01-18 14:15:00,43.92,43.92,43.86,43.86,59052.0,37.5154,37.5154,37.4641,37.4641,59052.0
2019-01-18 14:20:00,43.85,43.88,43.84,43.87,34948.0,37.4556,37.4812,37.4471,37.4727,34948.0
2019-01-18 14:25:00,43.88,43.91,43.87,43.88,18128.0,37.4812,37.5068,37.4727,37.4812,18128.0
2019-01-18 14:30:00,43.88,43.9,43.86,43.86,25812.0,37.4812,37.4983,37.4641,37.4641,25812.0
2019-01-18 14:35:00,43.85,43.86,43.79,43.8,18348.0,37.4556,37.4641,37.4043,37.4129,18348.0
2019-01-18 14:40:00,43.78,43.82,43.78,43.82,16364.0,37.3958,37.43,37.3958,37.43,16364.0
2019-01-18 14:45:00,43.81,43.85,43.81,43.84,24148.0,37.4214,37.4556,37.4214,37.4471,24148.0
2019-01-18 14:50:00,43.85,43.88,43.83,43.88,25108.0,37.4556,37.4812,37.4385,37.4812,25108.0
2019-01-18 14:55:00,43.89,43.94,43.89,43.93,32192.0,37.4898,37.5325,37.4898,37.5239,32192.0
2019-01-18 15:00:00,43.92,43.92,43.87,43.88,39424.0,37.5154,37.5154,37.4727,37.4812,39424.0
2019-01-18 15:05:00,43.87,43.89,43.86,43.87,31124.0,37.4727,37.4898,37.4641,37.4727,31124.0
2019-01-18 15:10:00,43.87,43.89,43.85,43.89,47752.0,37.4727,37.4898,37.4556,37.4898,47752.0
2019-01-18 15:15:00,43.9,43.92,43.88,43.9,45792.0,37.4983,37.5154,37.4812,37.4983,45792.0
2019-01-18 15:20:00,43.91,43.92,43.88,43.89,46600.0,37.5068,37.5154,37.4812,37.4898,46600.0
2019-01-18 15:25:00,43.89,43.97,43.88,43.97,63792.0,37.4898,37.5581,37.4812,37.5581,63792.0
2019-01-18 15:30:00,43.97,43.98,43.94,43.97,71196.0,37.5581,37.5666,37.5325,37.5581,71196.0
2019-01-18 15:35:00,43.97,44.01,43.96,43.99,77504.0,37.5581,37.5923,37.5496,37.5752,77504.0
2019-01-18 15:40:00,43.99,44.03,43.98,44.02,127352.0,37.5752,37.6093,37.5666,37.6008,127352.0
2019-01-18 15:45:00,44.04,44.07,43.97,43.99,188828.0,37.6179,37.6435,37.5581,37.5752,188828.0
2019-01-18 15:50:00,43.98,43.98,43.92,43.94,146204.0,37.5666,37.5666,37.5154,37.5325,146204.0
2019-01-18 15:55:00,43.94,44.05,43.94,44.02,301832.0,37.5325,37.6264,37.5325,37.6008,301832.0
2019-01-22 09:30:00,43.86,44.35,43.85,44.17,223344.0,37.4641,37.8827,37.4556,37.7289,223344.0
2019-01-22 09:35:00,44.13,44.41,44.1,44.35,117988.0,37.6948,37.9339,37.6691,37.8827,117988.0
2019-01-22 09:40:00,44.33,44.43,44.28,44.38,42724.0,37.8656,37.951,37.8229,37.9083,42724.0
2019-01-22 09:45:00,44.41,44.48,44.4,44.46,56584.0,37.9339,37.9937,37.9254,37.9766,56584.0
2019-01-22 09:50:00,44.46,44.49,44.36,44.4,67864.0,37.9766,38.0023,37.8912,37.9254,67864.0
2019-01-22 09:55:00,44.4,44.44,44.29,44.3,43128.0,37.9254,37.9596,37.8314,37.84,43128.0
2019-01-22 10:00:00,44.3,44.32,44.21,44.26,56128.0,37.84,37.8571,37.7631,37.8058,56128.0
2019-01-22 10:05:00,44.25,44.27,44.15,44.19,70484.0,37.7973,37.8143,37.7118,37.746,70484.0
2019-01-22 10:10:00,44.21,44.24,44.16,44.2,36648.0,37.7631,37.7887,37.7204,37.7546,36648.0
2019-01-22 10:15:00,44.19,44.42,44.19,44.39,70116.0,37.746,37.9425,37.746,37.9168,70116.0
2019-01-22 10:20:00,44.38,44.38,44.29,44.3,28464.0,37.9083,37.9083,37.8314,37.84,28464.0
2019-01-22 10:25:00,44.27,44.32,44.2,44.24,24444.0,37.8143,37.8571,37.7546,37.7887,24444.0
2019-01-22 10:30:00,44.23,44.35,44.22,44.31,71096.0,37.7802,37.8827,37.7716,37.8485,71096.0
2019-01-22 10:35:00,44.32,44.35,44.28,44.33,71652.0,37.8571,37.8827,37.8229,37.8656,71652.0
2019-01-22 10:40:00,44.31,44.33,44.18,44.21,55928.0,37.8485,37.8656,37.7375,37.7631,55928.0
2019-01-22 10:45:00,44.21,44.23,44.14,44.14,21716.0,37.7631,37.7802,37.7033,37.7033,21716.0
2019-01-22 10:50:00,44.14,44.15,44.1,44.12,28924.0,37.7033,37.7118,37.6691,37.6862,28924.0
2019-01-22 10:55:00,44.11,44.11,44.04,44.05,18776.0,37.6777,37.6777,37.6179,37.6264,18776.0
2019-01-22 11:00:00,44.07,44.13,44.06,44.13,41184.0,37.6435,37.6948,37.635,37.6948,41184.0
2019-01-22 11:05:00,44.13,44.13,44.07,44.12,101856.0,37.6948,37.6948,37.6435,37.6862,101856.0
2019-01-22 11:10:00,44.11,44.13,44.09,44.12,46732.0,37.6777,37.6948,37.6606,37.6862,46732.0
2019-01-22 11:15:00,44.12,44.12,44.06,44.07,44484.0,37.6862,37.6862,37.635,37.6435,44484.0
2019-01-22 11:20:00,44.07,44.09,44.05,44.08,34584.0,37.6435,37.6606,37.6264,37.6521,34584.0
2019-01-22 11:25:00,44.1,44.12,44.08,44.09,32104.0,37.6691,37.6862,37.6521,37.6606,32104.0
2019-01-22 11:30:00,44.1,44.11,44.08,44.1,30716.0,37.6691,37.6777,37.6521,37.6691,30716.0
2019-01-22 11:35:00,44.09,44.09,44.04,44.07,40540.0,37.6606,37.6606,37.6179,37.6435,40540.0
2019-01-22 11:40:00,44.07,44.1,44.05,44.09,54400.0,37.6435,37.6691,37.6264,37.6606,54400.0
2019-01-22 11:45:00,44.09,44.13,44.09,44.12,20308.0,37.6606,37.6948,37.6606,37.6862,20308.0
2019-01-22 11:50:00,44.1,44.12,44.09,44.12,22256.0,37.6691,37.6862,37.6606,37.6862,22256.0
2019-01-22 11:55:00,44.11,44.12,44.07,44.1,70796.0,37.6777,37.6862,37.6435,37.6691,70796.0
2019-01-22 12:00:00,44.09,44.09,44.03,44.08,71428.0,37.6606,37.6606,37.6093,37.6521,71428.0
2019-01-22 12:05:00,44.08,44.18,44.07,44.17,92900.0,37.6521,37.7375,37.6435,37.7289,92900.0
2019-01-22 12:10:00,44.15,44.22,44.15,44.17,26568.0,37.7118,37.7716,37.7118,37.7289,26568.0
2019-01-22 12:15:00,44.17,44.17,44.12,44.15,27396.0,37.7289,37.7289,37.6862,37.7118,27396.0
2019-01-22 12:20:00,44.15,44.16,44.11,44.12,57688.0,37.7118,37.7204,37.6777,37.6862,57688.0
2019-01-22 12:25:00,44.12,44.13,44.1,44.12,43364.0,37.6862,37.6948,37.6691,37.6862,43364.0
2019-01-22 12:30:00,44.12,44.13,44.08,44.08,35136.0,37.6862,37.6948,37.6521,37.6521,35136.0
2019-01-22 12:35:00,44.08,44.09,44.01,44.03,51868.0,37.6521,37.6606,37.5923,37.6093,51868.0
2019-01-22 12:40:00,44.02,44.02,43.97,43.97,35620.0,37.6008,37.6008,37.5581,37.5581,35620.0
2019-01-22 12:45:00,43.96,44.0,43.95,43.98,47892.0,37.5496,37.5837,37.541,37.5666,47892.0
2019-01-22 12:50:00,43.99,44.0,43.96,43.99,29004.0,37.5752,37.5837,37.5496,37.5752,29004.0
2019-01-22 12:55:00,43.99,43.99,43.95,43.96,21772.0,37.5752,37.5752,37.541,37.5496,21772.0
2019-01-22 13:00:00,43.97,43.97,43.88,43.9,28168.0,37.5581,37.5581,37.4812,37.4983,28168.0
2019-01-22 13:05:00,43.89,43.91,43.86,43.87,21348.0,37.4898,37.5068,37.4641,37.4727,21348.0
2019-01-22 13:10:00,43.88,43.92,43.81,43.91,74984.0,37.4812,37.5154,37.4214,37.5068,74984.0
2019-01-22 13:15:00,43.91,43.95,43.9,43.94,28808.0,37.5068,37.541,37.4983,37.5325,28808.0
2019-01-22 13:20:00,43.94,44.05,43.94,44.03,65700.0,37.5325,37.6264,37.5325,37.6093,65700.0
2019-01-22 13:25:00,44.04,44.04,43.95,43.98,103640.0,37.6179,37.6179,37.541,37.5666,103640.0
2019-01-22 13:30:00,43.98,44.01,43.97,43.99,30788.0,37.5666,37.5923,37.5581,37.5752,30788.0
2019-01-22 13:35:00,44.01,44.01,43.93,43.94,18308.0,37.5923,37.5923,37.5239,37.5325,18308.0
2019-01-22 13:40:00,43.95,43.98,43.94,43.97,27356.0,37.541,37.5666,37.5325,37.5581,27356.0
2019-01-22 13:45:00,43.96,43.97,43.93,43.95,22992.0,37.5496,37.5581,37.5239,37.541,22992.0
2019-01-22 13:50:00,43.95,43.97,43.94,43.97,28724.0,37.541,37.5581,37.5325,37.5581,28724.0
2019-01-22 13:55:00,43.97,44.02,43.97,43.99,29492.0,37.5581,37.6008,37.5581,37.5752,29492.0
2019-01-22 14:00:00,44.01,44.01,43.93,43.95,37524.0,37.5923,37.5923,37.5239,37.541,37524.0
2019-01-22 14:05:00,43.94,43.96,43.91,43.91,25708.0,37.5325,37.5496,37.5068,37.5068,25708.0
2019-01-22 14:10:00,43.91,43.94,43.88,43.88,19280.0,37.5068,37.5325,37.4812,37.4812,19280.0
2019-01-22 14:15:00,43.9,43.91,43.85,43.85,34728.0,37.4983,37.5068,37.4556,37.4556,34728.0
2019-01-22 14:20:00,43.85,43.88,43.83,43.85,32668.0,37.4556,37.4812,37.4385,37.4556,32668.0
2019-01-22 14:25:00,43.86,43.9,43.85,43.9,56356.0,37.4641,37.4983,37.4556,37.4983,56356.0
2019-01-22 14:30:00,43.89,43.92,43.88,43.9,28496.0,37.4898,37.5154,37.4812,37.4983,28496.0
2019-01-22 14:35:00,43.91,43.97,43.91,43.97,38364.0,37.5068,37.5581,37.5068,37.5581,38364.0
2019-01-22 14:40:00,43.97,44.01,43.97,43.98,52404.0,37.5581,37.5923,37.5581,37.5666,52404.0
2019-01-22 14:45:00,43.99,43.99,43.9,43.92,51232.0,37.5752,37.5752,37.4983,37.5154,51232.0
2019-01-22 14:50:00,43.93,43.98,43.93,43.96,34780.0,37.5239,37.5666,37.5239,37.5496,34780.0
2019-01-22 14:55:00,43.98,44.12,43.98,44.12,58640.0,37.5666,37.6862,37.5666,37.6862,58640.0
2019-01-22 15:00:00,44.11,44.12,43.99,44.02,56376.0,37.6777,37.6862,37.5752,37.6008,56376.0
2019-01-22 15:05:00,44.0,44.01,43.94,43.95,70632.0,37.5837,37.5923,37.5325,37.541,70632.0
2019-01-22 15:10:00,43.97,43.99,43.94,43.97,49092.0,37.5581,37.5752,37.5325,37.5581,49092.0
2019-01-22 15:15:00,43.96,44.03,43.96,44.02,62236.0,37.5496,37.6093,37.5496,37.6008,62236.0
2019-01-22 15:20:00,44.03,44.1,44.03,44.08,54892.0,37.6093,37.6691,37.6093,37.6521,54892.0
2019-01-22 15:25:00,44.09,44.12,44.07,44.1,70844.0,37.6606,37.6862,37.6435,37.6691,70844.0
2019-01-22 15:30:00,44.11,44.13,44.07,44.08,49672.0,37.6777,37.6948,37.6435,37.6521,49672.0
2019-01-22 15:35:00,44.08,44.18,44.04,44.18,95828.0,37.6521,37.7375,37.6179,37.7375,95828.0
2019-01-22 15:40:00,44.2,44.24,44.16,44.16,85080.0,37.7546,37.7887,37.7204,37.7204,85080.0
2019-01-22 15:45:00,44.16,44.16,44.09,44.15,153396.0,37.7204,37.7204,37.6606,37.7118,153396.0
2019-01-22 15:50:00,44.16,44.2,44.14,44.18,166052.0,37.7204,37.7546,37.7033,37.7375,166052.0
2019-01-22 15:55:00,44.19,44.36,44.16,44.35,740516.0,37.746,37.8912,37.7204,37.8827,740516.0
2019-01-23 09:30:00,44.49,44.56,44.37,44.42,201396.0,38.0023,38.0621,37.8998,37.9425,201396.0
2019-01-23 09:35:00,44.46,44.48,44.23,44.29,84876.0,37.9766,37.9937,37.7802,37.8314,84876.0
2019-01-23 09:40:00,44.3,44.3,44.05,44.09,75200.0,37.84,37.84,37.6264,37.6606,75200.0
2019-01-23 09:45:00,44.12,44.33,44.1,44.29,72544.0,37.6862,37.8656,37.6691,37.8314,72544.0
2019-01-23 09:50:00,44.29,44.31,44.18,44.24,63516.0,37.8314,37.8485,37.7375,37.7887,63516.0
2019-01-23 09:55:00,44.24,44.28,44.22,44.27,39300.0,37.7887,37.8229,37.7716,37.8143,39300.0
2019-01-23 10:00:00,44.29,44.31,44.26,44.29,54784.0,37.8314,37.8485,37.8058,37.8314,54784.0
2019-01-23 10:05:00,44.29,44.34,44.27,44.29,78888.0,37.8314,37.8741,37.8143,37.8314,78888.0
2019-01-23 10:10:00,44.27,44.32,44.27,44.31,39664.0,37.8143,37.8571,37.8143,37.8485,39664.0
2019-01-23 10:15:00,44.3,44.33,44.29,44.31,62636.0,37.84,37.8656,37.8314,37.8485,62636.0
2019-01-23 10:20:00,44.31,44.33,44.29,44.29,79992.0,37.8485,37.8656,37.8314,37.8314,79992.0
2019-01-23 10:25:00,44.29,44.32,44.28,44.29,79084.0,37.8314,37.8571,37.8229,37.8314,79084.0
2019-01-23 10:30:00,44.29,44.29,44.26,44.27,24768.0,37.8314,37.8314,37.8058,37.8143,24768.0
2019-01-23 10:35:00,44.26,44.31,44.26,44.29,38340.0,37.8058,37.8485,37.8058,37.8314,38340.0
2019-01-23 10:40:00,44.3,44.31,44.26,44.31,26128.0,37.84,37.8485,37.8058,37.8485,26128.0
2019-01-23 10:45:00,44.31,44.35,44.29,44.31,46052.0,37.8485,37.8827,37.8314,37.8485,46052.0
2019-01-23 10:50:00,44.31,44.38,44.26,44.38,65984.0,37.8485,37.9083,37.8058,37.9083,65984.0
2019-01-23 10:55:00,44.39,44.48,44.38,44.46,72092.0,37.9168,37.9937,37.9083,37.9766,72092.0
2019-01-23 11:00:00,44.47,44.51,44.46,44.49,170044.0,37.9852,38.0193,37.9766,38.0023,170044.0
2019-01-23 11:05:00,44.48,44.52,44.48,44.51,62704.0,37.9937,38.0279,37.9937,38.0193,62704.0
2019-01-23 11:10:00,44.51,44.54,44.49,44.51,58160.0,38.0193,38.045,38.0023,38.0193,58160.0
2019-01-23 11:15:00,44.51,44.54,44.49,44.52,60996.0,38.0193,38.045,38.0023,38.0279,60996.0
2019-01-23 11:20:00,44.52,44.56,44.5,44.56,66140.0,38.0279,38.0621,38.0108,38.0621,66140.0
2019-01-23 11:25:00,44.55,44.59,44.54,44.57,149984.0,38.0535,38.0877,38.045,38.0706,149984.0
2019-01-23 11:30:00,44.58,44.69,44.58,44.68,75196.0,38.0791,38.1731,38.0791,38.1646,75196.0
2019-01-23 11:35:00,44.69,44.69,44.63,44.69,46624.0,38.1731,38.1731,38.1218,38.1731,46624.0
2019-01-23 11:40:00,44.69,44.72,44.65,44.72,62452.0,38.1731,38.1987,38.1389,38.1987,62452.0
2019-01-23 11:45:00,44.71,44.75,44.7,44.73,122456.0,38.1902,38.2244,38.1816,38.2073,122456.0
2019-01-23 11:50:00,44.72,44.72,44.65,44.66,104200.0,38.1987,38.1987,38.1389,38.1475,104200.0
2019-01-23 11:55:00,44.66,44.69,44.62,44.68,90524.0,38.1475,38.1731,38.1133,38.1646,90524.0
2019-01-23 12:00:00,44.69,44.71,44.66,44.7,80196.0,38.1731,38.1902,38.1475,38.1816,80196.0
2019-01-23 12:05:00,44.7,44.71,44.59,44.6,90936.0,38.1816,38.1902,38.0877,38.0962,90936.0
2019-01-23 12:10:00,44.59,44.66,44.58,44.65,86956.0,38.0877,38.1475,38.0791,38.1389,86956.0
2019-01-23 12:15:00,44.65,44.66,44.62,44.65,64276.0,38.1389,38.1475,38.1133,38.1389,64276.0
2019-01-23 12:20:00,44.66,44.69,44.64,44.69,82952.0,38.1475,38.1731,38.1304,38.1731,82952.0
2019-01-23 12:25:00,44.68,44.77,44.68,44.75,81880.0,38.1646,38.2414,38.1646,38.2244,81880.0
2019-01-23 12:30:00,44.75,44.79,44.72,44.72,72496.0,38.2244,38.2585,38.1987,38.1987,72496.0
2019-01-23 12:35:00,44.71,44.71,44.68,44.69,37320.0,38.1902,38.1902,38.1646,38.1731,37320.0
2019-01-23 12:40:00,44.69,44.74,44.68,44.74,52244.0,38.1731,38.2158,38.1646,38.2158,52244.0
2019-01-23 12:45:00,44.74,44.77,44.68,44.68,21724.0,38.2158,38.2414,38.1646,38.1646,21724.0
2019-01-23 12:50:00,44.68,44.72,44.65,44.65,40996.0,38.1646,38.1987,38.1389,38.1389,40996.0
2019-01-23 12:55:00,44.63,44.66,44.62,44.65,30328.0,38.1218,38.1475,38.1133,38.1389,30328.0
2019-01-23 13:00:00,44.65,44.66,44.62,44.63,53000.0,38.1389,38.1475,38.1133,38.1218,53000.0
2019-01-23 13:05:00,44.63,44.66,44.61,44.65,38928.0,38.1218,38.1475,38.1048,38.1389,38928.0
2019-01-23 13:10:00,44.64,44.64,44.6,44.62,40472.0,38.1304,38.1304,38.0962,38.1133,40472.0
2019-01-23 13:15:00,44.62,44.68,44.61,44.66,43752.0,38.1133,38.1646,38.1048,38.1475,43752.0
2019-01-23 13:20:00,44.67,44.68,44.66,44.68,30260.0,38.156,38.1646,38.1475,38.1646,30260.0
2019-01-23 13:25:00,44.68,44.68,44.59,44.6,38184.0,38.1646,38.1646,38.0877,38.0962,38184.0
2019-01-23 13:30:00,44.6,44.67,44.6,44.65,31204.0,38.0962,38.156,38.0962,38.1389,31204.0
2019-01-23 13:35:00,44.66,44.67,44.63,44.64,34344.0,38.1475,38.156,38.1218,38.1304,34344.0
2019-01-23 13:40:00,44.64,44.66,44.63,44.65,39588.0,38.1304,38.1475,38.1218,38.1389,39588.0
2019-01-23 13:45:00,44.66,44.66,44.62,44.63,31520.0,38.1475,38.1475,38.1133,38.1218,31520.0
2019-01-23 13:50:00,44.63,44.66,44.61,44.66,39404.0,38.1218,38.1475,38.1048,38.1475,39404.0
2019-01-23 13:55:00,44.65,44.69,44.65,44.67,51184.0,38.1389,38.1731,38.1389,38.156,51184.0
2019-01-23 14:00:00,44.68,44.72,44.67,44.71,45620.0,38.1646,38.1987,38.156,38.1902,45620.0
2019-01-23 14:05:00,44.71,44.72,44.64,44.64,31420.0,38.1902,38.1987,38.1304,38.1304,31420.0
2019-01-23 14:10:00,44.65,44.69,44.65,44.67,58048.0,38.1389,38.1731,38.1389,38.156,58048.0
2019-01-23 14:15:00,44.68,44.68,44.63,44.63,44564.0,38.1646,38.1646,38.1218,38.1218,44564.0
2019-01-23 14:20:00,44.63,44.71,44.62,44.71,49940.0,38.1218,38.1902,38.1133,38.1902,49940.0
2019-01-23 14:25:00,44.71,44.71,44.66,44.66,33848.0,38.1902,38.1902,38.1475,38.1475,33848.0
2019-01-23 14:30:00,44.66,44.67,44.63,44.65,53664.0,38.1475,38.156,38.1218,38.1389,53664.0
2019-01-23 14:35:00,44.65,44.68,44.62,44.63,18464.0,38.1389,38.1646,38.1133,38.1218,18464.0
2019-01-23 14:40:00,44.64,44.64,44.59,44.59,19828.0,38.1304,38.1304,38.0877,38.0877,19828.0
2019-01-23 14:45:00,44.59,44.59,44.56,44.57,29640.0,38.0877,38.0877,38.0621,38.0706,29640.0
2019-01-23 14:50:00,44.58,44.62,44.58,44.61,47760.0,38.0791,38.1133,38.0791,38.1048,47760.0
2019-01-23 14:55:00,44.6,44.63,44.59,44.62,69060.0,38.0962,38.1218,38.0877,38.1133,69060.0
2019-01-23 15:00:00,44.62,44.65,44.61,44.63,56192.0,38.1133,38.1389,38.1048,38.1218,56192.0
2019-01-23 15:05:00,44.63,44.67,44.6,44.6,41760.0,38.1218,38.156,38.0962,38.0962,41760.0
2019-01-23 15:10:00,44.6,44.67,44.6,44.65,37708.0,38.0962,38.156,38.0962,38.1389,37708.0
2019-01-23 15:15:00,44.65,44.71,44.65,44.68,39772.0,38.1389,38.1902,38.1389,38.1646,39772.0
2019-01-23 15:20:00,44.68,44.74,44.68,44.71,70216.0,38.1646,38.2158,38.1646,38.1902,70216.0
2019-01-23 15:25:00,44.71,44.77,44.7,44.77,64988.0,38.1902,38.2414,38.1816,38.2414,64988.0
2019-01-23 15:30:00,44.77,44.77,44.71,44.73,80972.0,38.2414,38.2414,38.1902,38.2073,80972.0
2019-01-23 15:35:00,44.72,44.76,44.7,44.75,65616.0,38.1987,38.2329,38.1816,38.2244,65616.0
2019-01-23 15:40:00,44.74,44.79,44.74,44.79,95576.0,38.2158,38.2585,38.2158,38.2585,95576.0
2019-01-23 15:45:00,44.79,44.84,44.77,44.81,205856.0,38.2585,38.3012,38.2414,38.2756,205856.0
2019-01-23 15:50:00,44.81,44.82,44.74,44.76,185732.0,38.2756,38.2841,38.2158,38.2329,185732.0
2019-01-23 15:55:00,44.77,44.87,44.77,44.85,353128.0,38.2414,38.3269,38.2414,38.3098,353128.0
2019-01-24 09:30:00,44.88,44.88,44.55,44.58,114820.0,38.3354,38.3354,38.0535,38.0791,114820.0
2019-01-24 09:35:00,44.59,44.62,44.49,44.56,65572.0,38.0877,38.1133,38.0023,38.0621,65572.0
2019-01-24 09:40:00,44.53,44.63,44.52,44.62,17496.0,38.0364,38.1218,38.0279,38.1133,17496.0
2019-01-24 09:45:00,44.62,44.66,44.55,44.59,41204.0,38.1133,38.1475,38.0535,38.0877,41204.0
2019-01-24 09:50:00,44.57,44.68,44.57,44.66,54468.0,38.0706,38.1646,38.0706,38.1475,54468.0
2019-01-24 09:55:00,44.65,44.67,44.6,44.63,20608.0,38.1389,38.156,38.0962,38.1218,20608.0
2019-01-24 10:00:00,44.63,44.65,44.59,44.6,31116.0,38.1218,38.1389,38.0877,38.0962,31116.0
2019-01-24 10:05:00,44.61,44.65,44.58,44.62,28404.0,38.1048,38.1389,38.0791,38.1133,28404.0
2019-01-24 10:10:00,44.62,44.72,44.61,44.72,72024.0,38.1133,38.1987,38.1048,38.1987,72024.0
2019-01-24 10:15:00,44.73,44.77,44.72,44.75,38016.0,38.2073,38.2414,38.1987,38.2244,38016.0
2019-01-24 10:20:00,44.75,44.75,44.69,44.69,28140.0,38.2244,38.2244,38.1731,38.1731,28140.0
2019-01-24 10:25:00,44.7,44.85,44.7,44.83,79644.0,38.1816,38.3098,38.1816,38.2927,79644.0
2019-01-24 10:30:00,44.83,44.85,44.8,44.82,21384.0,38.2927,38.3098,38.2671,38.2841,21384.0
2019-01-24 10:35:00,44.82,44.86,44.81,44.82,29764.0,38.2841,38.3183,38.2756,38.2841,29764.0
2019-01-24 10:40:00,44.82,44.91,44.81,44.91,22720.0,38.2841,38.361,38.2756,38.361,22720.0
2019-01-24 10:45:00,44.89,44.96,44.88,44.95,48292.0,38.3439,38.4037,38.3354,38.3952,48292.0
2019-01-24 10:50:00,44.95,44.95,44.89,44.89,53328.0,38.3952,38.3952,38.3439,38.3439,53328.0
2019-01-24 10:55:00,44.88,44.9,44.81,44.84,36016.0,38.3354,38.3525,38.2756,38.3012,36016.0
2019-01-24 11:00:00,44.87,44.87,44.82,44.82,43056.0,38.3269,38.3269,38.2841,38.2841,43056.0
2019-01-24 11:05:00,44.81,44.86,44.77,44.85,34632.0,38.2756,38.3183,38.2414,38.3098,34632.0
2019-01-24 11:10:00,44.85,44.85,44.77,44.77,27496.0,38.3098,38.3098,38.2414,38.2414,27496.0
2019-01-24 11:15:00,44.75,44.77,44.72,44.73,32800.0,38.2244,38.2414,38.1987,38.2073,32800.0
2019-01-24 11:20:00,44.72,44.72,44.65,44.65,42132.0,38.1987,38.1987,38.1389,38.1389,42132.0
2019-01-24 11:25:00,44.65,44.66,44.58,44.58,22936.0,38.1389,38.1475,38.0791,38.0791,22936.0
2019-01-24 11:30:00,44.58,44.64,44.58,44.62,75980.0,38.0791,38.1304,38.0791,38.1133,75980.0
2019-01-24 11:35:00,44.6,44.65,44.59,44.63,35540.0,38.0962,38.1389,38.0877,38.1218,35540.0
2019-01-24 11:40:00,44.63,44.71,44.63,44.66,32880.0,38.1218,38.1902,38.1218,38.1475,32880.0
2019-01-24 11:45:00,44.65,44.7,44.65,44.7,41652.0,38.1389,38.1816,38.1389,38.1816,41652.0
2019-01-24 11:50:00,44.67,44.7,44.66,44.67,36380.0,38.156,38.1816,38.1475,38.156,36380.0
2019-01-24 11:55:00,44.69,44.7,44.65,44.7,141772.0,38.1731,38.1816,38.1389,38.1816,141772.0
2019-01-24 12:00:00,44.7,44.71,44.67,44.7,36376.0,38.1816,38.1902,38.156,38.1816,36376.0
2019-01-24 12:05:00,44.7,44.71,44.67,44.68,40948.0,38.1816,38.1902,38.156,38.1646,40948.0
2019-01-24 12:10:00,44.67,44.69,44.66,44.67,70184.0,38.156,38.1731,38.1475,38.156,70184.0
2019-01-24 12:15:00,44.66,44.68,44.64,44.65,51664.0,38.1475,38.1646,38.1304,38.1389,51664.0
2019-01-24 12:20:00,44.65,44.66,44.6,44.62,45740.0,38.1389,38.1475,38.0962,38.1133,45740.0
2019-01-24 12:25:00,44.61,44.62,44.58,44.58,35096.0,38.1048,38.1133,38.0791,38.0791,35096.0
2019-01-24 12:30:00,44.59,44.68,44.58,44.66,53992.0,38.0877,38.1646,38.0791,38.1475,53992.0
2019-01-24 12:35:00,44.68,44.76,44.67,44.74,60736.0,38.1646,38.2329,38.156,38.2158,60736.0
2019-01-24 12:40:00,44.73,44.74,44.7,44.72,66044.0,38.2073,38.2158,38.1816,38.1987,66044.0
2019-01-24 12:45:00,44.73,44.74,44.7,44.7,22192.0,38.2073,38.2158,38.1816,38.1816,22192.0
2019-01-24 12:50:00,44.71,44.74,44.7,44.71,58648.0,38.1902,38.2158,38.1816,38.1902,58648.0
2019-01-24 12:55:00,44.7,44.72,44.67,44.67,29368.0,38.1816,38.1987,38.156,38.156,29368.0
2019-01-24 13:00:00,44.67,44.83,44.67,44.79,468352.0,38.156,38.2927,38.156,38.2585,468352.0
2019-01-24 13:05:00,44.77,44.78,44.72,44.72,35400.0,38.2414,38.25,38.1987,38.1987,35400.0
2019-01-24 13:10:00,44.72,44.73,44.68,44.72,67500.0,38.1987,38.2073,38.1646,38.1987,67500.0
2019-01-24 13:15:00,44.73,44.73,44.68,44.72,42152.0,38.2073,38.2073,38.1646,38.1987,42152.0
2019-01-24 13:20:00,44.72,44.73,44.69,44.7,32688.0,38.1987,38.2073,38.1731,38.1816,32688.0
2019-01-24 13:25:00,44.7,44.74,44.7,44.72,45920.0,38.1816,38.2158,38.1816,38.1987,45920.0
2019-01-24 13:30:00,44.73,44.78,44.71,44.78,76880.0,38.2073,38.25,38.1902,38.25,76880.0
2019-01-24 13:35:00,44.77,44.81,44.75,44.75,51620.0,38.2414,38.2756,38.2244,38.2244,51620.0
2019-01-24 13:40:00,44.75,44.76,44.71,44.73,54396.0,38.2244,38.2329,38.1902,38.2073,54396.0
2019-01-24 13:45:00,44.74,44.79,44.74,44.76,49456.0,38.2158,38.2585,38.2158,38.2329,49456.0
2019-01-24 13:50:00,44.76,44.8,44.73,44.78,71148.0,38.2329,38.2671,38.2073,38.25,71148.0
2019-01-24 13:55:00,44.78,44.84,44.77,44.83,51812.0,38.25,38.3012,38.2414,38.2927,51812.0
2019-01-24 14:00:00,44.83,44.84,44.78,44.8,67012.0,38.2927,38.3012,38.25,38.2671,67012.0
2019-01-24 14:05:00,44.8,44.85,44.8,44.82,61364.0,38.2671,38.3098,38.2671,38.2841,61364.0
2019-01-24 14:10:00,44.81,44.83,44.78,44.83,54412.0,38.2756,38.2927,38.25,38.2927,54412.0
2019-01-24 14:15:00,44.83,44.84,44.78,44.78,63348.0,38.2927,38.3012,38.25,38.25,63348.0
2019-01-24 14:20:00,44.79,44.81,44.77,44.77,49848.0,38.2585,38.2756,38.2414,38.2414,49848.0
2019-01-24 14:25:00,44.77,44.77,44.74,44.77,46404.0,38.2414,38.2414,38.2158,38.2414,46404.0
2019-01-24 14:30:00,44.77,44.79,44.77,44.78,42584.0,38.2414,38.2585,38.2414,38.25,42584.0
2019-01-24 14:35:00,44.78,44.82,44.76,44.82,38392.0,38.25,38.2841,38.2329,38.2841,38392.0
2019-01-24 14:40:00,44.82,44.82,44.79,44.8,29476.0,38.2841,38.2841,38.2585,38.2671,29476.0
2019-01-24 14:45:00,44.81,44.81,44.79,44.81,98380.0,38.2756,38.2756,38.2585,38.2756,98380.0
2019-01-24 14:50:00,44.81,44.82,44.71,44.73,134868.0,38.2756,38.2841,38.1902,38.2073,134868.0
2019-01-24 14:55:00,44.73,44.74,44.71,44.74,87036.0,38.2073,38.2158,38.1902,38.2158,87036.0
2019-01-24 15:00:00,44.74,44.74,44.7,44.72,131024.0,38.2158,38.2158,38.1816,38.1987,131024.0
2019-01-24 15:05:00,44.72,44.78,44.71,44.74,123524.0,38.1987,38.25,38.1902,38.2158,123524.0
2019-01-24 15:10:00,44.73,44.83,44.72,44.82,133072.0,38.2073,38.2927,38.1987,38.2841,133072.0
2019-01-24 15:15:00,44.82,44.91,44.82,44.91,118412.0,38.2841,38.361,38.2841,38.361,118412.0
2019-01-24 15:20:00,44.91,44.97,44.88,44.96,109440.0,38.361,38.4123,38.3354,38.4037,109440.0
2019-01-24 15:25:00,44.96,45.02,44.95,44.96,291708.0,38.4037,38.455,38.3952,38.4037,291708.0
2019-01-24 15:30:00,44.96,45.06,44.93,45.06,155212.0,38.4037,38.4891,38.3781,38.4891,155212.0
2019-01-24 15:35:00,45.05,45.06,44.97,45.01,162244.0,38.4806,38.4891,38.4123,38.4464,162244.0
2019-01-24 15:40:00,45.01,45.06,44.98,45.0,164284.0,38.4464,38.4891,38.4208,38.4379,164284.0
2019-01-24 15:45:00,44.99,45.13,44.97,45.06,249060.0,38.4294,38.5489,38.4123,38.4891,249060.0
2019-01-24 15:50:00,45.06,45.14,45.03,45.14,227676.0,38.4891,38.5575,38.4635,38.5575,227676.0
2019-01-24 15:55:00,45.14,45.22,45.02,45.08,775148.0,38.5575,38.6258,38.455,38.5062,775148.0
2019-01-25 09:30:00,44.63,44.87,44.5,44.58,285120.0,38.1218,38.3269,38.0108,38.0791,285120.0
2019-01-25 09:35:00,44.63,44.63,44.19,44.37,305172.0,38.1218,38.1218,37.746,37.8998,305172.0
2019-01-25 09:40:00,44.32,44.52,44.23,44.46,178544.0,37.8571,38.0279,37.7802,37.9766,178544.0
2019-01-25 09:45:00,44.47,44.48,44.18,44.21,71192.0,37.9852,37.9937,37.7375,37.7631,71192.0
2019-01-25 09:50:00,44.24,44.35,44.15,44.3,261824.0,37.7887,37.8827,37.7118,37.84,261824.0
2019-01-25 09:55:00,44.28,44.5,44.28,44.41,144728.0,37.8229,38.0108,37.8229,37.9339,144728.0
2019-01-25 10:00:00,44.37,44.5,44.32,44.48,225632.0,37.8998,38.0108,37.8571,37.9937,225632.0
2019-01-25 10:05:00,44.47,44.49,44.32,44.32,212160.0,37.9852,38.0023,37.8571,37.8571,212160.0
2019-01-25 10:10:00,44.33,44.39,44.31,44.38,149324.0,37.8656,37.9168,37.8485,37.9083,149324.0
2019-01-25 10:15:00,44.38,44.39,44.31,44.31,94448.0,37.9083,37.9168,37.8485,37.8485,94448.0
2019-01-25 10:20:00,44.32,44.44,44.32,44.41,155048.0,37.8571,37.9596,37.8571,37.9339,155048.0
2019-01-25 10:25:00,44.4,44.53,44.39,44.45,144784.0,37.9254,38.0364,37.9168,37.9681,144784.0
2019-01-25 10:30:00,44.44,44.48,44.33,44.45,191652.0,37.9596,37.9937,37.8656,37.9681,191652.0
2019-01-25 10:35:00,44.43,44.46,44.33,44.35,90388.0,37.951,37.9766,37.8656,37.8827,90388.0
2019-01-25 10:40:00,44.36,44.38,44.31,44.33,103972.0,37.8912,37.9083,37.8485,37.8656,103972.0
2019-01-25 10:45:00,44.31,44.33,44.2,44.2,124964.0,37.8485,37.8656,37.7546,37.7546,124964.0
2019-01-25 10:50:00,44.21,44.32,44.2,44.21,69816.0,37.7631,37.8571,37.7546,37.7631,69816.0
2019-01-25 10:55:00,44.23,44.24,44.18,44.21,110272.0,37.7802,37.7887,37.7375,37.7631,110272.0
2019-01-25 11:00:00,44.21,44.26,44.2,44.22,96796.0,37.7631,37.8058,37.7546,37.7716,96796.0
2019-01-25 11:05:00,44.23,44.23,44.15,44.2,86852.0,37.7802,37.7802,37.7118,37.7546,86852.0
2019-01-25 11:10:00,44.2,44.25,44.18,44.22,138112.0,37.7546,37.7973,37.7375,37.7716,138112.0
2019-01-25 11:15:00,44.23,44.34,44.22,44.26,106840.0,37.7802,37.8741,37.7716,37.8058,106840.0
2019-01-25 11:20:00,44.27,44.32,44.26,44.29,88584.0,37.8143,37.8571,37.8058,37.8314,88584.0
2019-01-25 11:25:00,44.27,44.3,44.23,44.24,89476.0,37.8143,37.84,37.7802,37.7887,89476.0
2019-01-25 11:30:00,44.24,44.26,44.19,44.19,53396.0,37.7887,37.8058,37.746,37.746,53396.0
2019-01-25 11:35:00,44.19,44.22,44.17,44.2,65084.0,37.746,37.7716,37.7289,37.7546,65084.0
2019-01-25 11:40:00,44.18,44.21,44.12,44.13,98516.0,37.7375,37.7631,37.6862,37.6948,98516.0
2019-01-25 11:45:00,44.13,44.19,44.11,44.17,114728.0,37.6948,37.746,37.6777,37.7289,114728.0
2019-01-25 11:50:00,44.16,44.17,44.08,44.09,93408.0,37.7204,37.7289,37.6521,37.6606,93408.0
2019-01-25 11:55:00,44.08,44.09,44.02,44.04,106732.0,37.6521,37.6606,37.6008,37.6179,106732.0
2019-01-25 12:00:00,44.04,44.04,43.99,43.99,202540.0,37.6179,37.6179,37.5752,37.5752,202540.0
2019-01-25 12:05:00,44.0,44.05,44.0,44.01,126428.0,37.5837,37.6264,37.5837,37.5923,126428.0
2019-01-25 12:10:00,44.0,44.04,44.0,44.02,98828.0,37.5837,37.6179,37.5837,37.6008,98828.0
2019-01-25 12:15:00,44.0,44.02,43.96,43.99,73092.0,37.5837,37.6008,37.5496,37.5752,73092.0
2019-01-25 12:20:00,43.99,44.01,43.97,44.01,79600.0,37.5752,37.5923,37.5581,37.5923,79600.0
2019-01-25 12:25:00,44.0,44.01,43.95,43.98,65224.0,37.5837,37.5923,37.541,37.5666,65224.0
2019-01-25 12:30:00,43.97,44.01,43.95,43.95,130316.0,37.5581,37.5923,37.541,37.541,130316.0
2019-01-25 12:35:00,43.96,44.01,43.94,43.99,127912.0,37.5496,37.5923,37.5325,37.5752,127912.0
2019-01-25 12:40:00,44.0,44.04,43.97,43.99,152448.0,37.5837,37.6179,37.5581,37.5752,152448.0
2019-01-25 12:45:00,43.99,43.99,43.88,43.88,66976.0,37.5752,37.5752,37.4812,37.4812,66976.0
2019-01-25 12:50:00,43.88,43.9,43.77,43.77,74476.0,37.4812,37.4983,37.3873,37.3873,74476.0
2019-01-25 12:55:00,43.77,43.8,43.72,43.8,164844.0,37.3873,37.4129,37.3446,37.4129,164844.0
2019-01-25 13:00:00,43.8,43.8,43.75,43.79,87476.0,37.4129,37.4129,37.3702,37.4043,87476.0
2019-01-25 13:05:00,43.79,43.79,43.74,43.78,93504.0,37.4043,37.4043,37.3616,37.3958,93504.0
2019-01-25 13:10:00,43.8,43.88,43.75,43.75,67932.0,37.4129,37.4812,37.3702,37.3702,67932.0
2019-01-25 13:15:00,43.75,43.76,43.7,43.76,66676.0,37.3702,37.3787,37.3275,37.3787,66676.0
2019-01-25 13:20:00,43.76,43.77,43.68,43.68,70560.0,37.3787,37.3873,37.3104,37.3104,70560.0
2019-01-25 13:25:00,43.7,43.71,43.65,43.67,85044.0,37.3275,37.336,37.2848,37.3018,85044.0
2019-01-25 13:30:00,43.67,43.68,43.57,43.57,85616.0,37.3018,37.3104,37.2164,37.2164,85616.0
2019-01-25 13:35:00,43.57,43.63,43.55,43.57,77660.0,37.2164,37.2677,37.1993,37.2164,77660.0
2019-01-25 13:40:00,43.6,43.68,43.58,43.62,75172.0,37.242,37.3104,37.225,37.2591,75172.0
2019-01-25 13:45:00,43.63,43.69,43.62,43.69,64004.0,37.2677,37.3189,37.2591,37.3189,64004.0
2019-01-25 13:50:00,43.69,43.71,43.67,43.71,65600.0,37.3189,37.336,37.3018,37.336,65600.0
2019-01-25 13:55:00,43.72,43.72,43.64,43.65,80488.0,37.3446,37.3446,37.2762,37.2848,80488.0
2019-01-25 14:00:00,43.66,43.68,43.63,43.63,65316.0,37.2933,37.3104,37.2677,37.2677,65316.0
2019-01-25 14:05:00,43.65,43.67,43.63,43.67,41108.0,37.2848,37.3018,37.2677,37.3018,41108.0
2019-01-25 14:10:00,43.66,43.7,43.66,43.68,97512.0,37.2933,37.3275,37.2933,37.3104,97512.0
2019-01-25 14:15:00,43.69,43.77,43.68,43.76,145264.0,37.3189,37.3873,37.3104,37.3787,145264.0
2019-01-25 14:20:00,43.76,43.79,43.72,43.73,67792.0,37.3787,37.4043,37.3446,37.3531,67792.0
2019-01-25 14:25:00,43.73,43.83,43.7,43.81,88640.0,37.3531,37.4385,37.3275,37.4214,88640.0
2019-01-25 14:30:00,43.81,43.84,43.74,43.76,133644.0,37.4214,37.4471,37.3616,37.3787,133644.0
2019-01-25 14:35:00,43.77,43.8,43.74,43.76,73132.0,37.3873,37.4129,37.3616,37.3787,73132.0
2019-01-25 14:40:00,43.77,43.79,43.75,43.77,66928.0,37.3873,37.4043,37.3702,37.3873,66928.0
2019-01-25 14:45:00,43.77,43.79,43.74,43.75,96160.0,37.3873,37.4043,37.3616,37.3702,96160.0
2019-01-25 14:50:00,43.76,43.78,43.72,43.77,92976.0,37.3787,37.3958,37.3446,37.3873,92976.0
2019-01-25 14:55:00,43.76,43.81,43.75,43.81,124208.0,37.3787,37.4214,37.3702,37.4214,124208.0
2019-01-25 15:00:00,43.81,43.81,43.73,43.75,112408.0,37.4214,37.4214,37.3531,37.3702,112408.0
2019-01-25 15:05:00,43.76,43.81,43.7,43.76,159500.0,37.3787,37.4214,37.3275,37.3787,159500.0
2019-01-25 15:10:00,43.74,43.77,43.71,43.77,105464.0,37.3616,37.3873,37.336,37.3873,105464.0
2019-01-25 15:15:00,43.77,43.81,43.74,43.79,154616.0,37.3873,37.4214,37.3616,37.4043,154616.0
2019-01-25 15:20:00,43.79,43.83,43.72,43.72,137356.0,37.4043,37.4385,37.3446,37.3446,137356.0
2019-01-25 15:25:00,43.71,43.72,43.62,43.62,150380.0,37.336,37.3446,37.2591,37.2591,150380.0
2019-01-25 15:30:00,43.64,43.69,43.6,43.61,174892.0,37.2762,37.3189,37.242,37.2506,174892.0
2019-01-25 15:35:00,43.61,43.61,43.55,43.58,270824.0,37.2506,37.2506,37.1993,37.225,270824.0
2019-01-25 15:40:00,43.59,43.66,43.58,43.65,176076.0,37.2335,37.2933,37.225,37.2848,176076.0
2019-01-25 15:45:00,43.66,43.71,43.63,43.68,315472.0,37.2933,37.336,37.2677,37.3104,315472.0
2019-01-25 15:50:00,43.68,43.68,43.49,43.51,486540.0,37.3104,37.3104,37.1481,37.1652,486540.0
2019-01-25 15:55:00,43.51,43.58,43.48,43.54,943876.0,37.1652,37.225,37.1395,37.1908,943876.0
2019-01-28 09:30:00,44.03,44.03,43.69,43.78,399736.0,37.6093,37.6093,37.3189,37.3958,399736.0
2019-01-28 09:35:00,43.81,43.87,43.6,43.62,72436.0,37.4214,37.4727,37.242,37.2591,72436.0
2019-01-28 09:40:00,43.62,43.89,43.62,43.81,187832.0,37.2591,37.4898,37.2591,37.4214,187832.0
2019-01-28 09:45:00,43.8,43.85,43.72,43.74,89884.0,37.4129,37.4556,37.3446,37.3616,89884.0
2019-01-28 09:50:00,43.75,43.75,43.65,43.69,102360.0,37.3702,37.3702,37.2848,37.3189,102360.0
2019-01-28 09:55:00,43.68,43.69,43.61,43.62,130068.0,37.3104,37.3189,37.2506,37.2591,130068.0
2019-01-28 10:00:00,43.61,43.64,43.52,43.53,84716.0,37.2506,37.2762,37.1737,37.1823,84716.0
2019-01-28 10:05:00,43.53,43.56,43.38,43.4,79348.0,37.1823,37.2079,37.0541,37.0712,79348.0
2019-01-28 10:10:00,43.41,43.41,43.3,43.35,109732.0,37.0798,37.0798,36.9858,37.0285,109732.0
2019-01-28 10:15:00,43.33,43.38,43.32,43.33,148688.0,37.0114,37.0541,37.0029,37.0114,148688.0
2019-01-28 10:20:00,43.33,43.33,43.27,43.27,89412.0,37.0114,37.0114,36.9602,36.9602,89412.0
2019-01-28 10:25:00,43.27,43.34,43.24,43.33,140128.0,36.9602,37.02,36.9345,37.0114,140128.0
2019-01-28 10:30:00,43.32,43.32,43.27,43.3,121852.0,37.0029,37.0029,36.9602,36.9858,121852.0
2019-01-28 10:35:00,43.29,43.29,43.24,43.26,151084.0,36.9773,36.9773,36.9345,36.9516,151084.0
2019-01-28 10:40:00,43.26,43.26,43.17,43.2,206056.0,36.9516,36.9516,36.8748,36.9004,206056.0
2019-01-28 10:45:00,43.18,43.23,43.17,43.22,111176.0,36.8833,36.926,36.8748,36.9175,111176.0
2019-01-28 10:50:00,43.22,43.23,43.11,43.13,146228.0,36.9175,36.926,36.8235,36.8406,146228.0
2019-01-28 10:55:00,43.15,43.15,43.1,43.1,65360.0,36.8577,36.8577,36.815,36.815,65360.0
2019-01-28 11:00:00,43.1,43.1,43.02,43.02,75892.0,36.815,36.815,36.7466,36.7466,75892.0
2019-01-28 11:05:00,43.02,43.16,42.99,43.06,196120.0,36.7466,36.8662,36.721,36.7808,196120.0
2019-01-28 11:10:00,43.05,43.15,43.03,43.13,63464.0,36.7723,36.8577,36.7552,36.8406,63464.0
2019-01-28 11:15:00,43.13,43.13,43.09,43.1,78724.0,36.8406,36.8406,36.8064,36.815,78724.0
2019-01-28 11:20:00,43.1,43.18,43.08,43.18,44800.0,36.815,36.8833,36.7979,36.8833,44800.0
2019-01-28 11:25:00,43.19,43.21,43.14,43.19,118948.0,36.8918,36.9089,36.8491,36.8918,118948.0
2019-01-28 11:30:00,43.19,43.19,43.12,43.14,39984.0,36.8918,36.8918,36.832,36.8491,39984.0
2019-01-28 11:35:00,43.14,43.2,43.11,43.2,70372.0,36.8491,36.9004,36.8235,36.9004,70372.0
2019-01-28 11:40:00,43.21,43.21,43.16,43.19,57668.0,36.9089,36.9089,36.8662,36.8918,57668.0
2019-01-28 11:45:00,43.19,43.19,43.06,43.07,75452.0,36.8918,36.8918,36.7808,36.7893,75452.0
2019-01-28 11:50:00,43.06,43.13,43.06,43.1,96736.0,36.7808,36.8406,36.7808,36.815,96736.0
2019-01-28 11:55:00,43.08,43.1,43.05,43.05,68728.0,36.7979,36.815,36.7723,36.7723,68728.0
2019-01-28 12:00:00,43.06,43.1,43.01,43.09,60392.0,36.7808,36.815,36.7381,36.8064,60392.0
2019-01-28 12:05:00,43.09,43.14,43.07,43.13,49908.0,36.8064,36.8491,36.7893,36.8406,49908.0
2019-01-28 12:10:00,43.14,43.14,43.09,43.13,42740.0,36.8491,36.8491,36.8064,36.8406,42740.0
2019-01-28 12:15:00,43.11,43.13,43.1,43.12,39624.0,36.8235,36.8406,36.815,36.832,39624.0
2019-01-28 12:20:00,43.11,43.15,43.11,43.13,27000.0,36.8235,36.8577,36.8235,36.8406,27000.0
2019-01-28 12:25:00,43.13,43.15,43.09,43.11,53512.0,36.8406,36.8577,36.8064,36.8235,53512.0
2019-01-28 12:30:00,43.12,43.13,43.09,43.11,35748.0,36.832,36.8406,36.8064,36.8235,35748.0
2019-01-28 12:35:00,43.1,43.11,43.09,43.11,43184.0,36.815,36.8235,36.8064,36.8235,43184.0
2019-01-28 12:40:00,43.11,43.12,43.06,43.07,62044.0,36.8235,36.832,36.7808,36.7893,62044.0
2019-01-28 12:45:00,43.07,43.1,43.04,43.1,57368.0,36.7893,36.815,36.7637,36.815,57368.0
2019-01-28 12:50:00,43.1,43.14,43.09,43.14,38420.0,36.815,36.8491,36.8064,36.8491,38420.0
2019-01-28 12:55:00,43.15,43.16,43.12,43.14,58520.0,36.8577,36.8662,36.832,36.8491,58520.0
2019-01-28 13:00:00,43.14,43.18,43.14,43.16,85228.0,36.8491,36.8833,36.8491,36.8662,85228.0
2019-01-28 13:05:00,43.16,43.17,43.13,43.14,123608.0,36.8662,36.8748,36.8406,36.8491,123608.0
2019-01-28 13:10:00,43.13,43.18,43.13,43.17,75372.0,36.8406,36.8833,36.8406,36.8748,75372.0
2019-01-28 13:15:00,43.16,43.17,43.08,43.09,39996.0,36.8662,36.8748,36.7979,36.8064,39996.0
2019-01-28 13:20:00,43.08,43.12,43.06,43.1,67036.0,36.7979,36.832,36.7808,36.815,67036.0
2019-01-28 13:25:00,43.11,43.12,43.09,43.11,49820.0,36.8235,36.832,36.8064,36.8235,49820.0
2019-01-28 13:30:00,43.11,43.13,43.09,43.1,101104.0,36.8235,36.8406,36.8064,36.815,101104.0
2019-01-28 13:35:00,43.11,43.15,43.09,43.14,53012.0,36.8235,36.8577,36.8064,36.8491,53012.0
2019-01-28 13:40:00,43.15,43.15,43.12,43.13,55508.0,36.8577,36.8577,36.832,36.8406,55508.0
2019-01-28 13:45:00,43.13,43.15,43.11,43.12,31160.0,36.8406,36.8577,36.8235,36.832,31160.0
2019-01-28 13:50:00,43.12,43.13,43.08,43.08,62544.0,36.832,36.8406,36.7979,36.7979,62544.0
2019-01-28 13:55:00,43.07,43.09,43.05,43.08,75676.0,36.7893,36.8064,36.7723,36.7979,75676.0
2019-01-28 14:00:00,43.09,43.1,43.06,43.06,74144.0,36.8064,36.815,36.7808,36.7808,74144.0
2019-01-28 14:05:00,43.05,43.06,42.99,43.0,70820.0,36.7723,36.7808,36.721,36.7295,70820.0
2019-01-28 14:10:00,43.0,43.04,42.98,43.0,71680.0,36.7295,36.7637,36.7125,36.7295,71680.0
2019-01-28 14:15:00,43.0,43.04,42.99,43.01,54880.0,36.7295,36.7637,36.721,36.7381,54880.0
2019-01-28 14:20:00,43.01,43.02,42.99,43.0,47244.0,36.7381,36.7466,36.721,36.7295,47244.0
2019-01-28 14:25:00,42.99,43.02,42.99,43.0,53492.0,36.721,36.7466,36.721,36.7295,53492.0
2019-01-28 14:30:00,43.01,43.02,42.99,43.02,80120.0,36.7381,36.7466,36.721,36.7466,80120.0
2019-01-28 14:35:00,43.02,43.03,43.0,43.01,58068.0,36.7466,36.7552,36.7295,36.7381,58068.0
2019-01-28 14:40:00,43.0,43.05,43.0,43.02,68900.0,36.7295,36.7723,36.7295,36.7466,68900.0
2019-01-28 14:45:00,43.02,43.07,43.01,43.06,96624.0,36.7466,36.7893,36.7381,36.7808,96624.0
2019-01-28 14:50:00,43.06,43.07,43.04,43.05,90392.0,36.7808,36.7893,36.7637,36.7723,90392.0
2019-01-28 14:55:00,43.05,43.07,43.04,43.06,99032.0,36.7723,36.7893,36.7637,36.7808,99032.0
2019-01-28 15:00:00,43.06,43.06,42.99,43.0,84260.0,36.7808,36.7808,36.721,36.7295,84260.0
2019-01-28 15:05:00,43.01,43.01,42.95,42.98,124036.0,36.7381,36.7381,36.6868,36.7125,124036.0
2019-01-28 15:10:00,42.98,42.99,42.95,42.97,128532.0,36.7125,36.721,36.6868,36.7039,128532.0
2019-01-28 15:15:00,42.98,42.99,42.94,42.96,93608.0,36.7125,36.721,36.6783,36.6954,93608.0
2019-01-28 15:20:00,42.97,42.99,42.95,42.98,150416.0,36.7039,36.721,36.6868,36.7125,150416.0
2019-01-28 15:25:00,42.98,42.99,42.95,42.96,130520.0,36.7125,36.721,36.6868,36.6954,130520.0
2019-01-28 15:30:00,42.96,43.0,42.96,42.99,130500.0,36.6954,36.7295,36.6954,36.721,130500.0
2019-01-28 15:35:00,42.99,43.01,42.98,42.99,187908.0,36.721,36.7381,36.7125,36.721,187908.0
2019-01-28 15:40:00,42.99,43.01,42.95,42.95,147716.0,36.721,36.7381,36.6868,36.6868,147716.0
2019-01-28 15:45:00,42.95,43.04,42.95,43.03,277636.0,36.6868,36.7637,36.6868,36.7552,277636.0
2019-01-28 15:50:00,43.04,43.05,43.01,43.04,219288.0,36.7637,36.7723,36.7381,36.7637,219288.0
2019-01-28 15:55:00,43.04,43.12,43.03,43.11,663140.0,36.7637,36.832,36.7552,36.8235,663140.0
2019-01-29 09:30:00,43.27,43.36,43.01,43.09,196688.0,36.9602,37.037,36.7381,36.8064,196688.0
2019-01-29 09:35:00,43.06,43.3,43.06,43.12,58580.0,36.7808,36.9858,36.7808,36.832,58580.0
2019-01-29 09:40:00,43.12,43.23,43.07,43.21,57824.0,36.832,36.926,36.7893,36.9089,57824.0
2019-01-29 09:45:00,43.23,43.27,43.18,43.24,52964.0,36.926,36.9602,36.8833,36.9345,52964.0
2019-01-29 09:50:00,43.24,43.28,43.2,43.23,51416.0,36.9345,36.9687,36.9004,36.926,51416.0
2019-01-29 09:55:00,43.22,43.28,43.18,43.28,84800.0,36.9175,36.9687,36.8833,36.9687,84800.0
2019-01-29 10:00:00,43.29,43.29,43.18,43.2,61224.0,36.9773,36.9773,36.8833,36.9004,61224.0
2019-01-29 10:05:00,43.21,43.21,43.1,43.12,82776.0,36.9089,36.9089,36.815,36.832,82776.0
2019-01-29 10:10:00,43.1,43.11,43.03,43.04,44612.0,36.815,36.8235,36.7552,36.7637,44612.0
2019-01-29 10:15:00,43.05,43.06,42.99,42.99,38876.0,36.7723,36.7808,36.721,36.721,38876.0
2019-01-29 10:20:00,42.99,43.04,42.99,43.04,57428.0,36.721,36.7637,36.721,36.7637,57428.0
2019-01-29 10:25:00,43.05,43.07,43.01,43.02,24184.0,36.7723,36.7893,36.7381,36.7466,24184.0
2019-01-29 10:30:00,43.03,43.06,42.99,43.02,51848.0,36.7552,36.7808,36.721,36.7466,51848.0
2019-01-29 10:35:00,43.02,43.05,42.99,43.05,38460.0,36.7466,36.7723,36.721,36.7723,38460.0
2019-01-29 10:40:00,43.05,43.06,43.01,43.03,70440.0,36.7723,36.7808,36.7381,36.7552,70440.0
2019-01-29 10:45:00,43.03,43.06,43.02,43.05,41212.0,36.7552,36.7808,36.7466,36.7723,41212.0
2019-01-29 10:50:00,43.05,43.06,43.02,43.03,32896.0,36.7723,36.7808,36.7466,36.7552,32896.0
2019-01-29 10:55:00,43.02,43.05,43.01,43.03,26640.0,36.7466,36.7723,36.7381,36.7552,26640.0
2019-01-29 11:00:00,43.02,43.02,42.99,43.0,58080.0,36.7466,36.7466,36.721,36.7295,58080.0
2019-01-29 11:05:00,43.0,43.08,43.0,43.06,65520.0,36.7295,36.7979,36.7295,36.7808,65520.0
2019-01-29 11:10:00,43.05,43.07,43.02,43.03,34148.0,36.7723,36.7893,36.7466,36.7552,34148.0
2019-01-29 11:15:00,43.04,43.07,43.03,43.07,40920.0,36.7637,36.7893,36.7552,36.7893,40920.0
2019-01-29 11:20:00,43.07,43.11,43.06,43.1,42780.0,36.7893,36.8235,36.7808,36.815,42780.0
2019-01-29 11:25:00,43.1,43.1,43.04,43.05,31844.0,36.815,36.815,36.7637,36.7723,31844.0
2019-01-29 11:30:00,43.04,43.09,43.04,43.07,40592.0,36.7637,36.8064,36.7637,36.7893,40592.0
2019-01-29 11:35:00,43.07,43.08,43.03,43.03,32116.0,36.7893,36.7979,36.7552,36.7552,32116.0
2019-01-29 11:40:00,43.03,43.07,43.02,43.06,36104.0,36.7552,36.7893,36.7466,36.7808,36104.0
2019-01-29 11:45:00,43.06,43.09,43.05,43.09,32788.0,36.7808,36.8064,36.7723,36.8064,32788.0
2019-01-29 11:50:00,43.08,43.09,43.05,43.06,31184.0,36.7979,36.8064,36.7723,36.7808,31184.0
2019-01-29 11:55:00,43.05,43.07,43.05,43.06,25932.0,36.7723,36.7893,36.7723,36.7808,25932.0
2019-01-29 12:00:00,43.06,43.13,43.05,43.13,36792.0,36.7808,36.8406,36.7723,36.8406,36792.0
2019-01-29 12:05:00,43.14,43.15,43.12,43.13,45708.0,36.8491,36.8577,36.832,36.8406,45708.0
2019-01-29 12:10:00,43.13,43.16,43.13,43.13,39636.0,36.8406,36.8662,36.8406,36.8406,39636.0
2019-01-29 12:15:00,43.13,43.15,43.12,43.15,39880.0,36.8406,36.8577,36.832,36.8577,39880.0
2019-01-29 12:20:00,43.15,43.18,43.15,43.18,34508.0,36.8577,36.8833,36.8577,36.8833,34508.0
2019-01-29 12:25:00,43.17,43.18,43.1,43.13,46564.0,36.8748,36.8833,36.815,36.8406,46564.0
2019-01-29 12:30:00,43.13,43.15,43.12,43.13,51264.0,36.8406,36.8577,36.832,36.8406,51264.0
2019-01-29 12:35:00,43.13,43.13,43.11,43.12,37040.0,36.8406,36.8406,36.8235,36.832,37040.0
2019-01-29 12:40:00,43.12,43.15,43.12,43.14,44280.0,36.832,36.8577,36.832,36.8491,44280.0
2019-01-29 12:45:00,43.13,43.14,43.1,43.1,19124.0,36.8406,36.8491,36.815,36.815,19124.0
2019-01-29 12:50:00,43.1,43.1,43.09,43.09,20424.0,36.815,36.815,36.8064,36.8064,20424.0
2019-01-29 12:55:00,43.09,43.1,43.07,43.09,22200.0,36.8064,36.815,36.7893,36.8064,22200.0
2019-01-29 13:00:00,43.09,43.09,43.05,43.05,37776.0,36.8064,36.8064,36.7723,36.7723,37776.0
2019-01-29 13:05:00,43.06,43.15,43.06,43.14,36888.0,36.7808,36.8577,36.7808,36.8491,36888.0
2019-01-29 13:10:00,43.15,43.15,43.09,43.09,35848.0,36.8577,36.8577,36.8064,36.8064,35848.0
2019-01-29 13:15:00,43.09,43.14,43.09,43.12,34900.0,36.8064,36.8491,36.8064,36.832,34900.0
2019-01-29 13:20:00,43.12,43.13,43.09,43.1,36644.0,36.832,36.8406,36.8064,36.815,36644.0
2019-01-29 13:25:00,43.09,43.13,43.09,43.12,25472.0,36.8064,36.8406,36.8064,36.832,25472.0
2019-01-29 13:30:00,43.12,43.13,43.1,43.13,23968.0,36.832,36.8406,36.815,36.8406,23968.0
2019-01-29 13:35:00,43.13,43.13,43.08,43.1,32616.0,36.8406,36.8406,36.7979,36.815,32616.0
2019-01-29 13:40:00,43.1,43.13,43.09,43.12,36596.0,36.815,36.8406,36.8064,36.832,36596.0
2019-01-29 13:45:00,43.12,43.16,43.11,43.15,54848.0,36.832,36.8662,36.8235,36.8577,54848.0
2019-01-29 13:50:00,43.16,43.19,43.13,43.13,68212.0,36.8662,36.8918,36.8406,36.8406,68212.0
2019-01-29 13:55:00,43.13,43.16,43.13,43.15,47392.0,36.8406,36.8662,36.8406,36.8577,47392.0
2019-01-29 14:00:00,43.15,43.19,43.15,43.15,49688.0,36.8577,36.8918,36.8577,36.8577,49688.0
2019-01-29 14:05:00,43.14,43.17,43.13,43.13,58736.0,36.8491,36.8748,36.8406,36.8406,58736.0
2019-01-29 14:10:00,43.15,43.16,43.14,43.14,25780.0,36.8577,36.8662,36.8491,36.8491,25780.0
2019-01-29 14:15:00,43.14,43.14,43.11,43.11,58364.0,36.8491,36.8491,36.8235,36.8235,58364.0
2019-01-29 14:20:00,43.1,43.1,43.05,43.06,49336.0,36.815,36.815,36.7723,36.7808,49336.0
2019-01-29 14:25:00,43.06,43.06,43.01,43.04,34852.0,36.7808,36.7808,36.7381,36.7637,34852.0
2019-01-29 14:30:00,43.02,43.04,43.01,43.02,33128.0,36.7466,36.7637,36.7381,36.7466,33128.0
2019-01-29 14:35:00,43.02,43.05,43.01,43.01,33204.0,36.7466,36.7723,36.7381,36.7381,33204.0
2019-01-29 14:40:00,43.01,43.01,42.94,42.95,60004.0,36.7381,36.7381,36.6783,36.6868,60004.0
2019-01-29 14:45:00,42.95,42.98,42.94,42.97,47864.0,36.6868,36.7125,36.6783,36.7039,47864.0
2019-01-29 14:50:00,42.98,42.99,42.95,42.96,48716.0,36.7125,36.721,36.6868,36.6954,48716.0
2019-01-29 14:55:00,42.96,43.02,42.95,43.01,64588.0,36.6954,36.7466,36.6868,36.7381,64588.0
2019-01-29 15:00:00,43.02,43.03,42.99,43.01,32940.0,36.7466,36.7552,36.721,36.7381,32940.0
2019-01-29 15:05:00,43.0,43.03,43.0,43.0,35016.0,36.7295,36.7552,36.7295,36.7295,35016.0
2019-01-29 15:10:00,43.01,43.02,43.0,43.01,37504.0,36.7381,36.7466,36.7295,36.7381,37504.0
2019-01-29 15:15:00,43.01,43.06,43.01,43.05,51728.0,36.7381,36.7808,36.7381,36.7723,51728.0
2019-01-29 15:20:00,43.05,43.06,43.04,43.06,76752.0,36.7723,36.7808,36.7637,36.7808,76752.0
2019-01-29 15:25:00,43.06,43.08,43.06,43.08,105432.0,36.7808,36.7979,36.7808,36.7979,105432.0
2019-01-29 15:30:00,43.08,43.12,43.08,43.1,87900.0,36.7979,36.832,36.7979,36.815,87900.0
2019-01-29 15:35:00,43.11,43.12,43.08,43.1,91548.0,36.8235,36.832,36.7979,36.815,91548.0
2019-01-29 15:40:00,43.11,43.13,43.1,43.13,121468.0,36.8235,36.8406,36.815,36.8406,121468.0
2019-01-29 15:45:00,43.13,43.17,43.11,43.15,162324.0,36.8406,36.8748,36.8235,36.8577,162324.0
2019-01-29 15:50:00,43.15,43.17,43.13,43.14,210440.0,36.8577,36.8748,36.8406,36.8491,210440.0
2019-01-29 15:55:00,43.14,43.22,43.13,43.21,447500.0,36.8491,36.9175,36.8406,36.9089,447500.0
2019-01-30 09:30:00,43.06,43.19,43.06,43.16,153408.0,36.7808,36.8918,36.7808,36.8662,153408.0
2019-01-30 09:35:00,43.18,43.31,43.07,43.07,51356.0,36.8833,36.9943,36.7893,36.7893,51356.0
2019-01-30 09:40:00,43.08,43.31,43.02,43.28,155392.0,36.7979,36.9943,36.7466,36.9687,155392.0
2019-01-30 09:45:00,43.3,43.37,43.24,43.34,113052.0,36.9858,37.0456,36.9345,37.02,113052.0
2019-01-30 09:50:00,43.35,43.35,43.26,43.32,42416.0,37.0285,37.0285,36.9516,37.0029,42416.0
2019-01-30 09:55:00,43.36,43.48,43.34,43.44,90960.0,37.037,37.1395,37.02,37.1054,90960.0
2019-01-30 10:00:00,43.44,43.47,43.37,43.46,92612.0,37.1054,37.131,37.0456,37.1225,92612.0
2019-01-30 10:05:00,43.46,43.48,43.41,43.42,59352.0,37.1225,37.1395,37.0798,37.0883,59352.0
2019-01-30 10:10:00,43.42,43.49,43.4,43.48,72536.0,37.0883,37.1481,37.0712,37.1395,72536.0
2019-01-30 10:15:00,43.48,43.52,43.42,43.42,98272.0,37.1395,37.1737,37.0883,37.0883,98272.0
2019-01-30 10:20:00,43.41,43.46,43.37,43.39,128088.0,37.0798,37.1225,37.0456,37.0627,128088.0
2019-01-30 10:25:00,43.41,43.42,43.33,43.41,99908.0,37.0798,37.0883,37.0114,37.0798,99908.0
2019-01-30 10:30:00,43.4,43.41,43.22,43.24,183400.0,37.0712,37.0798,36.9175,36.9345,183400.0
2019-01-30 10:35:00,43.23,43.28,43.2,43.27,169172.0,36.926,36.9687,36.9004,36.9602,169172.0
2019-01-30 10:40:00,43.27,43.36,43.26,43.34,50776.0,36.9602,37.037,36.9516,37.02,50776.0
2019-01-30 10:45:00,43.36,43.36,43.31,43.33,70796.0,37.037,37.037,36.9943,37.0114,70796.0
2019-01-30 10:50:00,43.33,43.37,43.24,43.25,85904.0,37.0114,37.0456,36.9345,36.9431,85904.0
2019-01-30 10:55:00,43.25,43.3,43.22,43.28,113908.0,36.9431,36.9858,36.9175,36.9687,113908.0
2019-01-30 11:00:00,43.28,43.31,43.26,43.3,113192.0,36.9687,36.9943,36.9516,36.9858,113192.0
2019-01-30 11:05:00,43.31,43.31,43.26,43.27,69960.0,36.9943,36.9943,36.9516,36.9602,69960.0
2019-01-30 11:10:00,43.27,43.32,43.24,43.24,30848.0,36.9602,37.0029,36.9345,36.9345,30848.0
2019-01-30 11:15:00,43.24,43.32,43.24,43.32,37856.0,36.9345,37.0029,36.9345,37.0029,37856.0
2019-01-30 11:20:00,43.31,43.32,43.27,43.31,32040.0,36.9943,37.0029,36.9602,36.9943,32040.0
2019-01-30 11:25:00,43.31,43.32,43.27,43.3,236132.0,36.9943,37.0029,36.9602,36.9858,236132.0
2019-01-30 11:30:00,43.3,43.34,43.3,43.31,49724.0,36.9858,37.02,36.9858,36.9943,49724.0
2019-01-30 11:35:00,43.33,43.35,43.3,43.33,33364.0,37.0114,37.0285,36.9858,37.0114,33364.0
2019-01-30 11:40:00,43.33,43.35,43.31,43.34,146752.0,37.0114,37.0285,36.9943,37.02,146752.0
2019-01-30 11:45:00,43.34,43.34,43.28,43.3,37148.0,37.02,37.02,36.9687,36.9858,37148.0
2019-01-30 11:50:00,43.3,43.35,43.3,43.34,55720.0,36.9858,37.0285,36.9858,37.02,55720.0
2019-01-30 11:55:00,43.35,43.38,43.32,43.32,30928.0,37.0285,37.0541,37.0029,37.0029,30928.0
2019-01-30 12:00:00,43.32,43.35,43.3,43.33,32824.0,37.0029,37.0285,36.9858,37.0114,32824.0
2019-01-30 12:05:00,43.32,43.33,43.3,43.33,29496.0,37.0029,37.0114,36.9858,37.0114,29496.0
2019-01-30 12:10:00,43.33,43.34,43.29,43.31,17800.0,37.0114,37.02,36.9773,36.9943,17800.0
2019-01-30 12:15:00,43.31,43.32,43.29,43.32,16296.0,36.9943,37.0029,36.9773,37.0029,16296.0
2019-01-30 12:20:00,43.31,43.32,43.26,43.27,42264.0,36.9943,37.0029,36.9516,36.9602,42264.0
2019-01-30 12:25:00,43.28,43.29,43.25,43.27,34888.0,36.9687,36.9773,36.9431,36.9602,34888.0
2019-01-30 12:30:00,43.27,43.3,43.24,43.27,39232.0,36.9602,36.9858,36.9345,36.9602,39232.0
2019-01-30 12:35:00,43.27,43.28,43.24,43.24,36360.0,36.9602,36.9687,36.9345,36.9345,36360.0
2019-01-30 12:40:00,43.25,43.28,43.24,43.25,32052.0,36.9431,36.9687,36.9345,36.9431,32052.0
2019-01-30 12:45:00,43.25,43.27,43.24,43.27,22212.0,36.9431,36.9602,36.9345,36.9602,22212.0
2019-01-30 12:50:00,43.27,43.27,43.24,43.26,26804.0,36.9602,36.9602,36.9345,36.9516,26804.0
2019-01-30 12:55:00,43.26,43.27,43.23,43.24,55844.0,36.9516,36.9602,36.926,36.9345,55844.0
2019-01-30 13:00:00,43.24,43.27,43.24,43.27,25200.0,36.9345,36.9602,36.9345,36.9602,25200.0
2019-01-30 13:05:00,43.26,43.28,43.24,43.25,28332.0,36.9516,36.9687,36.9345,36.9431,28332.0
2019-01-30 13:10:00,43.26,43.27,43.24,43.26,26280.0,36.9516,36.9602,36.9345,36.9516,26280.0
2019-01-30 13:15:00,43.26,43.27,43.23,43.24,24504.0,36.9516,36.9602,36.926,36.9345,24504.0
2019-01-30 13:20:00,43.24,43.25,43.22,43.24,29376.0,36.9345,36.9431,36.9175,36.9345,29376.0
2019-01-30 13:25:00,43.24,43.26,43.22,43.24,27452.0,36.9345,36.9516,36.9175,36.9345,27452.0
2019-01-30 13:30:00,43.24,43.24,43.17,43.18,51796.0,36.9345,36.9345,36.8748,36.8833,51796.0
2019-01-30 13:35:00,43.19,43.2,43.17,43.19,30860.0,36.8918,36.9004,36.8748,36.8918,30860.0
2019-01-30 13:40:00,43.19,43.2,43.18,43.19,22200.0,36.8918,36.9004,36.8833,36.8918,22200.0
2019-01-30 13:45:00,43.18,43.18,43.14,43.14,23912.0,36.8833,36.8833,36.8491,36.8491,23912.0
2019-01-30 13:50:00,43.15,43.19,43.15,43.19,14784.0,36.8577,36.8918,36.8577,36.8918,14784.0
2019-01-30 13:55:00,43.19,43.19,43.16,43.18,26988.0,36.8918,36.8918,36.8662,36.8833,26988.0
2019-01-30 14:00:00,43.18,43.38,43.17,43.38,109652.0,36.8833,37.0541,36.8748,37.0541,109652.0
2019-01-30 14:05:00,43.38,43.46,43.37,43.41,83604.0,37.0541,37.1225,37.0456,37.0798,83604.0
2019-01-30 14:10:00,43.42,43.52,43.37,43.51,74840.0,37.0883,37.1737,37.0456,37.1652,74840.0
2019-01-30 14:15:00,43.51,43.53,43.45,43.51,68420.0,37.1652,37.1823,37.1139,37.1652,68420.0
2019-01-30 14:20:00,43.5,43.58,43.49,43.53,61652.0,37.1566,37.225,37.1481,37.1823,61652.0
2019-01-30 14:25:00,43.55,43.56,43.5,43.5,67572.0,37.1993,37.2079,37.1566,37.1566,67572.0
2019-01-30 14:30:00,43.51,43.55,43.49,43.51,58724.0,37.1652,37.1993,37.1481,37.1652,58724.0
2019-01-30 14:35:00,43.51,43.52,43.47,43.51,48928.0,37.1652,37.1737,37.131,37.1652,48928.0
2019-01-30 14:40:00,43.5,43.51,43.43,43.47,30648.0,37.1566,37.1652,37.0968,37.131,30648.0
2019-01-30 14:45:00,43.46,43.5,43.43,43.48,26356.0,37.1225,37.1566,37.0968,37.1395,26356.0
2019-01-30 14:50:00,43.48,43.58,43.44,43.55,77272.0,37.1395,37.225,37.1054,37.1993,77272.0
2019-01-30 14:55:00,43.55,43.65,43.54,43.64,137336.0,37.1993,37.2848,37.1908,37.2762,137336.0
2019-01-30 15:00:00,43.66,43.66,43.56,43.56,57008.0,37.2933,37.2933,37.2079,37.2079,57008.0
2019-01-30 15:05:00,43.56,43.57,43.52,43.52,49616.0,37.2079,37.2164,37.1737,37.1737,49616.0
2019-01-30 15:10:00,43.52,43.52,43.46,43.48,48580.0,37.1737,37.1737,37.1225,37.1395,48580.0
2019-01-30 15:15:00,43.46,43.56,43.46,43.54,55740.0,37.1225,37.2079,37.1225,37.1908,55740.0
2019-01-30 15:20:00,43.56,43.56,43.44,43.44,61672.0,37.2079,37.2079,37.1054,37.1054,61672.0
2019-01-30 15:25:00,43.45,43.5,43.44,43.46,55268.0,37.1139,37.1566,37.1054,37.1225,55268.0
2019-01-30 15:30:00,43.44,43.44,43.36,43.36,79084.0,37.1054,37.1054,37.037,37.037,79084.0
2019-01-30 15:35:00,43.37,43.43,43.35,43.42,88356.0,37.0456,37.0968,37.0285,37.0883,88356.0
2019-01-30 15:40:00,43.42,43.45,43.39,43.39,327116.0,37.0883,37.1139,37.0627,37.0627,327116.0
2019-01-30 15:45:00,43.39,43.45,43.38,43.44,227080.0,37.0627,37.1139,37.0541,37.1054,227080.0
2019-01-30 15:50:00,43.45,43.46,43.41,43.43,172364.0,37.1139,37.1225,37.0798,37.0968,172364.0
2019-01-30 15:55:00,43.43,43.49,43.35,43.4,515416.0,37.0968,37.1481,37.0285,37.0712,515416.0
2019-01-31 09:30:00,43.36,43.73,43.34,43.65,147980.0,37.037,37.3531,37.02,37.2848,147980.0
2019-01-31 09:35:00,43.58,43.62,43.41,43.56,150540.0,37.225,37.2591,37.0798,37.2079,150540.0
2019-01-31 09:40:00,43.55,43.68,43.55,43.65,42112.0,37.1993,37.3104,37.1993,37.2848,42112.0
2019-01-31 09:45:00,43.66,43.68,43.59,43.6,64572.0,37.2933,37.3104,37.2335,37.242,64572.0
2019-01-31 09:50:00,43.57,43.63,43.54,43.59,46316.0,37.2164,37.2677,37.1908,37.2335,46316.0
2019-01-31 09:55:00,43.61,43.64,43.58,43.62,53192.0,37.2506,37.2762,37.225,37.2591,53192.0
2019-01-31 10:00:00,43.61,43.71,43.61,43.69,94004.0,37.2506,37.336,37.2506,37.3189,94004.0
2019-01-31 10:05:00,43.69,43.78,43.67,43.76,48860.0,37.3189,37.3958,37.3018,37.3787,48860.0
2019-01-31 10:10:00,43.76,43.77,43.71,43.76,57672.0,37.3787,37.3873,37.336,37.3787,57672.0
2019-01-31 10:15:00,43.76,43.79,43.74,43.76,49244.0,37.3787,37.4043,37.3616,37.3787,49244.0
2019-01-31 10:20:00,43.76,43.8,43.71,43.77,58900.0,37.3787,37.4129,37.336,37.3873,58900.0
2019-01-31 10:25:00,43.76,43.85,43.75,43.84,57820.0,37.3787,37.4556,37.3702,37.4471,57820.0
2019-01-31 10:30:00,43.85,43.88,43.82,43.85,41284.0,37.4556,37.4812,37.43,37.4556,41284.0
2019-01-31 10:35:00,43.84,43.85,43.81,43.85,48616.0,37.4471,37.4556,37.4214,37.4556,48616.0
2019-01-31 10:40:00,43.85,43.89,43.84,43.85,31608.0,37.4556,37.4898,37.4471,37.4556,31608.0
2019-01-31 10:45:00,43.85,43.85,43.79,43.8,33068.0,37.4556,37.4556,37.4043,37.4129,33068.0
2019-01-31 10:50:00,43.8,43.82,43.78,43.82,44236.0,37.4129,37.43,37.3958,37.43,44236.0
2019-01-31 10:55:00,43.82,43.84,43.77,43.8,61008.0,37.43,37.4471,37.3873,37.4129,61008.0
2019-01-31 11:00:00,43.82,43.87,43.82,43.85,44716.0,37.43,37.4727,37.43,37.4556,44716.0
2019-01-31 11:05:00,43.85,43.88,43.83,43.88,33384.0,37.4556,37.4812,37.4385,37.4812,33384.0
2019-01-31 11:10:00,43.88,43.91,43.87,43.89,32328.0,37.4812,37.5068,37.4727,37.4898,32328.0
2019-01-31 11:15:00,43.9,43.9,43.87,43.87,54204.0,37.4983,37.4983,37.4727,37.4727,54204.0
2019-01-31 11:20:00,43.88,43.9,43.86,43.89,50072.0,37.4812,37.4983,37.4641,37.4898,50072.0
2019-01-31 11:25:00,43.89,43.97,43.88,43.95,33596.0,37.4898,37.5581,37.4812,37.541,33596.0
2019-01-31 11:30:00,43.94,43.97,43.92,43.96,76084.0,37.5325,37.5581,37.5154,37.5496,76084.0
2019-01-31 11:35:00,43.95,43.98,43.91,43.94,78756.0,37.541,37.5666,37.5068,37.5325,78756.0
2019-01-31 11:40:00,43.95,43.98,43.93,43.98,28444.0,37.541,37.5666,37.5239,37.5666,28444.0
2019-01-31 11:45:00,43.98,44.04,43.97,44.02,44176.0,37.5666,37.6179,37.5581,37.6008,44176.0
2019-01-31 11:50:00,44.02,44.08,44.02,44.05,36952.0,37.6008,37.6521,37.6008,37.6264,36952.0
2019-01-31 11:55:00,44.05,44.12,44.05,44.12,21768.0,37.6264,37.6862,37.6264,37.6862,21768.0
2019-01-31 12:00:00,44.12,44.16,44.1,44.1,20524.0,37.6862,37.7204,37.6691,37.6691,20524.0
2019-01-31 12:05:00,44.1,44.15,44.1,44.11,108440.0,37.6691,37.7118,37.6691,37.6777,108440.0
2019-01-31 12:10:00,44.11,44.13,44.08,44.11,35220.0,37.6777,37.6948,37.6521,37.6777,35220.0
2019-01-31 12:15:00,44.1,44.13,44.09,44.1,27992.0,37.6691,37.6948,37.6606,37.6691,27992.0
2019-01-31 12:20:00,44.11,44.13,44.08,44.11,24524.0,37.6777,37.6948,37.6521,37.6777,24524.0
2019-01-31 12:25:00,44.11,44.11,44.04,44.04,47084.0,37.6777,37.6777,37.6179,37.6179,47084.0
2019-01-31 12:30:00,44.06,44.06,43.98,44.01,42428.0,37.635,37.635,37.5666,37.5923,42428.0
2019-01-31 12:35:00,43.98,44.02,43.98,44.02,27632.0,37.5666,37.6008,37.5666,37.6008,27632.0
2019-01-31 12:40:00,44.01,44.04,43.94,43.94,53132.0,37.5923,37.6179,37.5325,37.5325,53132.0
2019-01-31 12:45:00,43.95,43.97,43.91,43.93,21288.0,37.541,37.5581,37.5068,37.5239,21288.0
2019-01-31 12:50:00,43.93,43.97,43.93,43.95,23344.0,37.5239,37.5581,37.5239,37.541,23344.0
2019-01-31 12:55:00,43.96,43.99,43.95,43.96,17008.0,37.5496,37.5752,37.541,37.5496,17008.0
2019-01-31 13:00:00,43.96,44.07,43.95,44.07,65656.0,37.5496,37.6435,37.541,37.6435,65656.0
2019-01-31 13:05:00,44.07,44.13,44.06,44.12,59168.0,37.6435,37.6948,37.635,37.6862,59168.0
2019-01-31 13:10:00,44.11,44.13,44.09,44.1,34880.0,37.6777,37.6948,37.6606,37.6691,34880.0
2019-01-31 13:15:00,44.11,44.12,44.07,44.08,21580.0,37.6777,37.6862,37.6435,37.6521,21580.0
2019-01-31 13:20:00,44.08,44.1,44.07,44.09,19468.0,37.6521,37.6691,37.6435,37.6606,19468.0
2019-01-31 13:25:00,44.09,44.1,44.04,44.07,34136.0,37.6606,37.6691,37.6179,37.6435,34136.0
2019-01-31 13:30:00,44.08,44.1,44.06,44.1,27828.0,37.6521,37.6691,37.635,37.6691,27828.0
2019-01-31 13:35:00,44.09,44.1,44.08,44.1,32488.0,37.6606,37.6691,37.6521,37.6691,32488.0
2019-01-31 13:40:00,44.1,44.13,44.08,44.12,41252.0,37.6691,37.6948,37.6521,37.6862,41252.0
2019-01-31 13:45:00,44.13,44.17,44.09,44.17,69836.0,37.6948,37.7289,37.6606,37.7289,69836.0
2019-01-31 13:50:00,44.15,44.21,44.15,44.18,121104.0,37.7118,37.7631,37.7118,37.7375,121104.0
2019-01-31 13:55:00,44.17,44.21,44.17,44.21,71588.0,37.7289,37.7631,37.7289,37.7631,71588.0
2019-01-31 14:00:00,44.21,44.23,44.2,44.22,65360.0,37.7631,37.7802,37.7546,37.7716,65360.0
2019-01-31 14:05:00,44.21,44.23,44.2,44.21,77744.0,37.7631,37.7802,37.7546,37.7631,77744.0
2019-01-31 14:10:00,44.2,44.22,44.19,44.21,51324.0,37.7546,37.7716,37.746,37.7631,51324.0
2019-01-31 14:15:00,44.22,44.24,44.19,44.24,48852.0,37.7716,37.7887,37.746,37.7887,48852.0
2019-01-31 14:20:00,44.24,44.31,44.24,44.3,50556.0,37.7887,37.8485,37.7887,37.84,50556.0
2019-01-31 14:25:00,44.3,44.31,44.29,44.31,68092.0,37.84,37.8485,37.8314,37.8485,68092.0
2019-01-31 14:30:00,44.3,44.31,44.25,44.26,76068.0,37.84,37.8485,37.7973,37.8058,76068.0
2019-01-31 14:35:00,44.25,44.29,44.24,44.28,67660.0,37.7973,37.8314,37.7887,37.8229,67660.0
2019-01-31 14:40:00,44.29,44.3,44.27,44.29,115796.0,37.8314,37.84,37.8143,37.8314,115796.0
2019-01-31 14:45:00,44.29,44.32,44.29,44.31,33332.0,37.8314,37.8571,37.8314,37.8485,33332.0
2019-01-31 14:50:00,44.31,44.35,44.3,44.33,56956.0,37.8485,37.8827,37.84,37.8656,56956.0
2019-01-31 14:55:00,44.34,44.37,44.32,44.34,73020.0,37.8741,37.8998,37.8571,37.8741,73020.0
2019-01-31 15:00:00,44.33,44.33,44.26,44.26,70864.0,37.8656,37.8656,37.8058,37.8058,70864.0
2019-01-31 15:05:00,44.26,44.28,44.23,44.26,72956.0,37.8058,37.8229,37.7802,37.8058,72956.0
2019-01-31 15:10:00,44.26,44.26,44.21,44.26,68848.0,37.8058,37.8058,37.7631,37.8058,68848.0
2019-01-31 15:15:00,44.25,44.28,44.24,44.28,142448.0,37.7973,37.8229,37.7887,37.8229,142448.0
2019-01-31 15:20:00,44.28,44.39,44.28,44.38,139152.0,37.8229,37.9168,37.8229,37.9083,139152.0
2019-01-31 15:25:00,44.39,44.39,44.36,44.37,112884.0,37.9168,37.9168,37.8912,37.8998,112884.0
2019-01-31 15:30:00,44.37,44.38,44.33,44.35,112496.0,37.8998,37.9083,37.8656,37.8827,112496.0
2019-01-31 15:35:00,44.36,44.42,44.34,44.42,183816.0,37.8912,37.9425,37.8741,37.9425,183816.0
2019-01-31 15:40:00,44.42,44.52,44.42,44.5,234772.0,37.9425,38.0279,37.9425,38.0108,234772.0
2019-01-31 15:45:00,44.5,44.67,44.48,44.62,569684.0,38.0108,38.156,37.9937,38.1133,569684.0
2019-01-31 15:50:00,44.62,44.74,44.61,44.73,655500.0,38.1133,38.2158,38.1048,38.2073,655500.0
2019-01-31 15:55:00,44.73,44.82,44.71,44.74,1387664.0,38.2073,38.2841,38.1902,38.2158,1387664.0
2019-02-01 09:30:00,44.59,44.69,44.5,44.6,200852.0,38.0877,38.1731,38.0108,38.0962,200852.0
2019-02-01 09:35:00,44.53,44.67,44.47,44.62,154496.0,38.0364,38.156,37.9852,38.1133,154496.0
2019-02-01 09:40:00,44.62,44.78,44.62,44.75,159552.0,38.1133,38.25,38.1133,38.2244,159552.0
2019-02-01 09:45:00,44.75,44.77,44.59,44.67,112612.0,38.2244,38.2414,38.0877,38.156,112612.0
2019-02-01 09:50:00,44.65,44.69,44.58,44.58,97744.0,38.1389,38.1731,38.0791,38.0791,97744.0
2019-02-01 09:55:00,44.58,44.71,44.51,44.69,167428.0,38.0791,38.1902,38.0193,38.1731,167428.0
2019-02-01 10:00:00,44.67,44.73,44.53,44.57,135248.0,38.156,38.2073,38.0364,38.0706,135248.0
2019-02-01 10:05:00,44.56,44.67,44.55,44.64,77136.0,38.0621,38.156,38.0535,38.1304,77136.0
2019-02-01 10:10:00,44.65,44.7,44.62,44.63,99372.0,38.1389,38.1816,38.1133,38.1218,99372.0
2019-02-01 10:15:00,44.63,44.65,44.57,44.63,116996.0,38.1218,38.1389,38.0706,38.1218,116996.0
2019-02-01 10:20:00,44.64,44.73,44.64,44.73,61816.0,38.1304,38.2073,38.1304,38.2073,61816.0
2019-02-01 10:25:00,44.73,44.77,44.64,44.65,105328.0,38.2073,38.2414,38.1304,38.1389,105328.0
2019-02-01 10:30:00,44.65,44.65,44.58,44.59,85776.0,38.1389,38.1389,38.0791,38.0877,85776.0
2019-02-01 10:35:00,44.59,44.59,44.41,44.41,93724.0,38.0877,38.0877,37.9339,37.9339,93724.0
2019-02-01 10:40:00,44.41,44.49,44.41,44.47,52216.0,37.9339,38.0023,37.9339,37.9852,52216.0
2019-02-01 10:45:00,44.48,44.5,44.46,44.5,43544.0,37.9937,38.0108,37.9766,38.0108,43544.0
2019-02-01 10:50:00,44.5,44.52,44.43,44.46,81748.0,38.0108,38.0279,37.951,37.9766,81748.0
2019-02-01 10:55:00,44.44,44.47,44.42,44.43,35136.0,37.9596,37.9852,37.9425,37.951,35136.0
2019-02-01 11:00:00,44.41,44.41,44.31,44.36,78300.0,37.9339,37.9339,37.8485,37.8912,78300.0
2019-02-01 11:05:00,44.36,44.39,44.3,44.3,24792.0,37.8912,37.9168,37.84,37.84,24792.0
2019-02-01 11:10:00,44.3,44.32,44.19,44.19,72352.0,37.84,37.8571,37.746,37.746,72352.0
2019-02-01 11:15:00,44.19,44.28,44.18,44.27,82120.0,37.746,37.8229,37.7375,37.8143,82120.0
2019-02-01 11:20:00,44.27,44.27,44.22,44.23,51712.0,37.8143,37.8143,37.7716,37.7802,51712.0
2019-02-01 11:25:00,44.23,44.24,44.13,44.16,50024.0,37.7802,37.7887,37.6948,37.7204,50024.0
2019-02-01 11:30:00,44.16,44.2,44.13,44.17,43564.0,37.7204,37.7546,37.6948,37.7289,43564.0
2019-02-01 11:35:00,44.16,44.18,44.13,44.15,68088.0,37.7204,37.7375,37.6948,37.7118,68088.0
2019-02-01 11:40:00,44.15,44.21,44.13,44.2,31116.0,37.7118,37.7631,37.6948,37.7546,31116.0
2019-02-01 11:45:00,44.21,44.35,44.21,44.35,36360.0,37.7631,37.8827,37.7631,37.8827,36360.0
2019-02-01 11:50:00,44.33,44.34,44.28,44.32,76608.0,37.8656,37.8741,37.8229,37.8571,76608.0
2019-02-01 11:55:00,44.32,44.36,44.3,44.31,53796.0,37.8571,37.8912,37.84,37.8485,53796.0
2019-02-01 12:00:00,44.32,44.33,44.25,44.3,60456.0,37.8571,37.8656,37.7973,37.84,60456.0
2019-02-01 12:05:00,44.3,44.31,44.25,44.3,30604.0,37.84,37.8485,37.7973,37.84,30604.0
2019-02-01 12:10:00,44.3,44.35,44.3,44.32,32304.0,37.84,37.8827,37.84,37.8571,32304.0
2019-02-01 12:15:00,44.32,44.32,44.27,44.29,27824.0,37.8571,37.8571,37.8143,37.8314,27824.0
2019-02-01 12:20:00,44.29,44.29,44.21,44.23,38336.0,37.8314,37.8314,37.7631,37.7802,38336.0
2019-02-01 12:25:00,44.21,44.24,44.2,44.21,20192.0,37.7631,37.7887,37.7546,37.7631,20192.0
2019-02-01 12:30:00,44.2,44.22,44.17,44.17,44348.0,37.7546,37.7716,37.7289,37.7289,44348.0
2019-02-01 12:35:00,44.18,44.19,44.15,44.17,24364.0,37.7375,37.746,37.7118,37.7289,24364.0
2019-02-01 12:40:00,44.17,44.22,44.17,44.22,16780.0,37.7289,37.7716,37.7289,37.7716,16780.0
2019-02-01 12:45:00,44.23,44.31,44.22,44.31,27724.0,37.7802,37.8485,37.7716,37.8485,27724.0
2019-02-01 12:50:00,44.3,44.36,44.3,44.33,24104.0,37.84,37.8912,37.84,37.8656,24104.0
2019-02-01 12:55:00,44.31,44.32,44.27,44.29,20272.0,37.8485,37.8571,37.8143,37.8314,20272.0
2019-02-01 13:00:00,44.29,44.31,44.26,44.28,23452.0,37.8314,37.8485,37.8058,37.8229,23452.0
2019-02-01 13:05:00,44.26,44.27,44.24,44.27,18772.0,37.8058,37.8143,37.7887,37.8143,18772.0
2019-02-01 13:10:00,44.27,44.29,44.24,44.26,43520.0,37.8143,37.8314,37.7887,37.8058,43520.0
2019-02-01 13:15:00,44.26,44.26,44.21,44.24,36880.0,37.8058,37.8058,37.7631,37.7887,36880.0
2019-02-01 13:20:00,44.24,44.27,44.23,44.27,37444.0,37.7887,37.8143,37.7802,37.8143,37444.0
2019-02-01 13:25:00,44.27,44.36,44.27,44.36,52124.0,37.8143,37.8912,37.8143,37.8912,52124.0
2019-02-01 13:30:00,44.37,44.37,44.32,44.32,21804.0,37.8998,37.8998,37.8571,37.8571,21804.0
2019-02-01 13:35:00,44.31,44.33,44.3,44.32,19424.0,37.8485,37.8656,37.84,37.8571,19424.0
2019-02-01 13:40:00,44.32,44.34,44.27,44.27,35392.0,37.8571,37.8741,37.8143,37.8143,35392.0
2019-02-01 13:45:00,44.27,44.31,44.25,44.29,38656.0,37.8143,37.8485,37.7973,37.8314,38656.0
2019-02-01 13:50:00,44.29,44.32,44.28,44.32,55628.0,37.8314,37.8571,37.8229,37.8571,55628.0
2019-02-01 13:55:00,44.32,44.33,44.3,44.31,149976.0,37.8571,37.8656,37.84,37.8485,149976.0
2019-02-01 14:00:00,44.31,44.31,44.24,44.24,101004.0,37.8485,37.8485,37.7887,37.7887,101004.0
2019-02-01 14:05:00,44.25,44.29,44.25,44.25,59364.0,37.7973,37.8314,37.7973,37.7973,59364.0
2019-02-01 14:10:00,44.24,44.27,44.23,44.24,37092.0,37.7887,37.8143,37.7802,37.7887,37092.0
2019-02-01 14:15:00,44.25,44.27,44.2,44.2,72444.0,37.7973,37.8143,37.7546,37.7546,72444.0
2019-02-01 14:20:00,44.21,44.26,44.21,44.22,23888.0,37.7631,37.8058,37.7631,37.7716,23888.0
2019-02-01 14:25:00,44.21,44.26,44.2,44.25,40288.0,37.7631,37.8058,37.7546,37.7973,40288.0
2019-02-01 14:30:00,44.25,44.34,44.24,44.34,60728.0,37.7973,37.8741,37.7887,37.8741,60728.0
2019-02-01 14:35:00,44.33,44.34,44.29,44.34,32516.0,37.8656,37.8741,37.8314,37.8741,32516.0
2019-02-01 14:40:00,44.34,44.37,44.31,44.33,28204.0,37.8741,37.8998,37.8485,37.8656,28204.0
2019-02-01 14:45:00,44.33,44.33,44.24,44.24,77340.0,37.8656,37.8656,37.7887,37.7887,77340.0
2019-02-01 14:50:00,44.24,44.24,44.19,44.21,105444.0,37.7887,37.7887,37.746,37.7631,105444.0
2019-02-01 14:55:00,44.21,44.24,44.19,44.23,44120.0,37.7631,37.7887,37.746,37.7802,44120.0
2019-02-01 15:00:00,44.24,44.25,44.19,44.21,61704.0,37.7887,37.7973,37.746,37.7631,61704.0
2019-02-01 15:05:00,44.19,44.23,44.18,44.2,40864.0,37.746,37.7802,37.7375,37.7546,40864.0
2019-02-01 15:10:00,44.2,44.23,44.2,44.23,86404.0,37.7546,37.7802,37.7546,37.7802,86404.0
2019-02-01 15:15:00,44.23,44.29,44.23,44.27,96796.0,37.7802,37.8314,37.7802,37.8143,96796.0
2019-02-01 15:20:00,44.27,44.28,44.24,44.27,43892.0,37.8143,37.8229,37.7887,37.8143,43892.0
2019-02-01 15:25:00,44.25,44.27,44.24,44.27,109324.0,37.7973,37.8143,37.7887,37.8143,109324.0
2019-02-01 15:30:00,44.28,44.29,44.27,44.27,169300.0,37.8229,37.8314,37.8143,37.8143,169300.0
2019-02-01 15:35:00,44.27,44.38,44.27,44.38,118060.0,37.8143,37.9083,37.8143,37.9083,118060.0
2019-02-01 15:40:00,44.38,44.39,44.33,44.37,78748.0,37.9083,37.9168,37.8656,37.8998,78748.0
2019-02-01 15:45:00,44.37,44.41,44.36,44.39,103024.0,37.8998,37.9339,37.8912,37.9168,103024.0
2019-02-01 15:50:00,44.38,44.41,44.37,44.38,177044.0,37.9083,37.9339,37.8998,37.9083,177044.0
2019-02-01 15:55:00,44.37,44.46,44.35,44.44,476512.0,37.8998,37.9766,37.8827,37.9596,476512.0
2019-02-04 09:30:00,44.28,44.45,44.06,44.09,128136.0,37.8229,37.9681,37.635,37.6606,128136.0
2019-02-04 09:35:00,44.14,44.32,44.14,44.27,50368.0,37.7033,37.8571,37.7033,37.8143,50368.0
2019-02-04 09:40:00,44.27,44.32,44.13,44.13,90920.0,37.8143,37.8571,37.6948,37.6948,90920.0
2019-02-04 09:45:00,44.13,44.22,44.12,44.2,197500.0,37.6948,37.7716,37.6862,37.7546,197500.0
2019-02-04 09:50:00,44.2,44.29,44.2,44.22,228248.0,37.7546,37.8314,37.7546,37.7716,228248.0
2019-02-04 09:55:00,44.22,44.22,44.14,44.2,162492.0,37.7716,37.7716,37.7033,37.7546,162492.0
2019-02-04 10:00:00,44.2,44.23,44.1,44.13,134064.0,37.7546,37.7802,37.6691,37.6948,134064.0
2019-02-04 10:05:00,44.15,44.15,44.03,44.12,71092.0,37.7118,37.7118,37.6093,37.6862,71092.0
2019-02-04 10:10:00,44.13,44.14,44.07,44.13,26136.0,37.6948,37.7033,37.6435,37.6948,26136.0
2019-02-04 10:15:00,44.15,44.24,44.14,44.19,49816.0,37.7118,37.7887,37.7033,37.746,49816.0
2019-02-04 10:20:00,44.18,44.2,44.15,44.16,29832.0,37.7375,37.7546,37.7118,37.7204,29832.0
2019-02-04 10:25:00,44.16,44.16,44.09,44.13,56456.0,37.7204,37.7204,37.6606,37.6948,56456.0
2019-02-04 10:30:00,44.12,44.24,44.12,44.21,35168.0,37.6862,37.7887,37.6862,37.7631,35168.0
2019-02-04 10:35:00,44.21,44.23,44.16,44.2,45564.0,37.7631,37.7802,37.7204,37.7546,45564.0
2019-02-04 10:40:00,44.22,44.28,44.19,44.26,91156.0,37.7716,37.8229,37.746,37.8058,91156.0
2019-02-04 10:45:00,44.27,44.3,44.18,44.3,228976.0,37.8143,37.84,37.7375,37.84,228976.0
2019-02-04 10:50:00,44.3,44.32,44.19,44.19,204980.0,37.84,37.8571,37.746,37.746,204980.0
2019-02-04 10:55:00,44.2,44.31,44.18,44.31,168620.0,37.7546,37.8485,37.7375,37.8485,168620.0
2019-02-04 11:00:00,44.3,44.35,44.27,44.28,49792.0,37.84,37.8827,37.8143,37.8229,49792.0
2019-02-04 11:05:00,44.28,44.36,44.28,44.31,53384.0,37.8229,37.8912,37.8229,37.8485,53384.0
2019-02-04 11:10:00,44.3,44.33,44.24,44.26,69224.0,37.84,37.8656,37.7887,37.8058,69224.0
2019-02-04 11:15:00,44.26,44.33,44.25,44.31,42496.0,37.8058,37.8656,37.7973,37.8485,42496.0
2019-02-04 11:20:00,44.31,44.37,44.3,44.37,34756.0,37.8485,37.8998,37.84,37.8998,34756.0
2019-02-04 11:25:00,44.37,44.41,44.35,44.4,58684.0,37.8998,37.9339,37.8827,37.9254,58684.0
2019-02-04 11:30:00,44.41,44.41,44.32,44.37,33292.0,37.9339,37.9339,37.8571,37.8998,33292.0
2019-02-04 11:35:00,44.37,44.39,44.33,44.34,49868.0,37.8998,37.9168,37.8656,37.8741,49868.0
2019-02-04 11:40:00,44.34,44.35,44.31,44.34,52884.0,37.8741,37.8827,37.8485,37.8741,52884.0
2019-02-04 11:45:00,44.34,44.38,44.3,44.38,42272.0,37.8741,37.9083,37.84,37.9083,42272.0
2019-02-04 11:50:00,44.37,44.43,44.37,44.41,37108.0,37.8998,37.951,37.8998,37.9339,37108.0
2019-02-04 11:55:00,44.4,44.41,44.33,44.37,52896.0,37.9254,37.9339,37.8656,37.8998,52896.0
2019-02-04 12:00:00,44.38,44.41,44.35,44.35,54060.0,37.9083,37.9339,37.8827,37.8827,54060.0
2019-02-04 12:05:00,44.35,44.38,44.35,44.37,59184.0,37.8827,37.9083,37.8827,37.8998,59184.0
2019-02-04 12:10:00,44.36,44.43,44.36,44.39,117932.0,37.8912,37.951,37.8912,37.9168,117932.0
2019-02-04 12:15:00,44.42,44.42,44.26,44.27,348824.0,37.9425,37.9425,37.8058,37.8143,348824.0
2019-02-04 12:20:00,44.3,44.39,44.29,44.34,108388.0,37.84,37.9168,37.8314,37.8741,108388.0
2019-02-04 12:25:00,44.34,44.35,44.31,44.35,46320.0,37.8741,37.8827,37.8485,37.8827,46320.0
2019-02-04 12:30:00,44.35,44.36,44.33,44.35,44020.0,37.8827,37.8912,37.8656,37.8827,44020.0
2019-02-04 12:35:00,44.34,44.36,44.32,44.36,28024.0,37.8741,37.8912,37.8571,37.8912,28024.0
2019-02-04 12:40:00,44.36,44.37,44.32,44.32,38708.0,37.8912,37.8998,37.8571,37.8571,38708.0
2019-02-04 12:45:00,44.32,44.33,44.27,44.28,70784.0,37.8571,37.8656,37.8143,37.8229,70784.0
2019-02-04 12:50:00,44.29,44.31,44.28,44.31,32484.0,37.8314,37.8485,37.8229,37.8485,32484.0
2019-02-04 12:55:00,44.32,44.32,44.27,44.3,43004.0,37.8571,37.8571,37.8143,37.84,43004.0
2019-02-04 13:00:00,44.3,44.33,44.26,44.31,43148.0,37.84,37.8656,37.8058,37.8485,43148.0
2019-02-04 13:05:00,44.31,44.33,44.31,44.32,43872.0,37.8485,37.8656,37.8485,37.8571,43872.0
2019-02-04 13:10:00,44.31,44.34,44.3,44.32,29328.0,37.8485,37.8741,37.84,37.8571,29328.0
2019-02-04 13:15:00,44.32,44.35,44.31,44.35,36544.0,37.8571,37.8827,37.8485,37.8827,36544.0
2019-02-04 13:20:00,44.36,44.38,44.35,44.37,52016.0,37.8912,37.9083,37.8827,37.8998,52016.0
2019-02-04 13:25:00,44.37,44.4,44.34,44.39,60532.0,37.8998,37.9254,37.8741,37.9168,60532.0
2019-02-04 13:30:00,44.4,44.43,44.39,44.43,29500.0,37.9254,37.951,37.9168,37.951,29500.0
2019-02-04 13:35:00,44.42,44.43,44.4,44.4,36748.0,37.9425,37.951,37.9254,37.9254,36748.0
2019-02-04 13:40:00,44.41,44.44,44.41,44.41,21060.0,37.9339,37.9596,37.9339,37.9339,21060.0
2019-02-04 13:45:00,44.41,44.43,44.4,44.41,41256.0,37.9339,37.951,37.9254,37.9339,41256.0
2019-02-04 13:50:00,44.4,44.43,44.39,44.42,48768.0,37.9254,37.951,37.9168,37.9425,48768.0
2019-02-04 13:55:00,44.42,44.45,44.42,44.44,50104.0,37.9425,37.9681,37.9425,37.9596,50104.0
2019-02-04 14:00:00,44.44,44.45,44.42,44.45,47832.0,37.9596,37.9681,37.9425,37.9681,47832.0
2019-02-04 14:05:00,44.46,44.49,44.45,44.47,39456.0,37.9766,38.0023,37.9681,37.9852,39456.0
2019-02-04 14:10:00,44.47,44.48,44.46,44.46,27428.0,37.9852,37.9937,37.9766,37.9766,27428.0
2019-02-04 14:15:00,44.46,44.46,44.38,44.4,35752.0,37.9766,37.9766,37.9083,37.9254,35752.0
2019-02-04 14:20:00,44.4,44.41,44.35,44.35,67360.0,37.9254,37.9339,37.8827,37.8827,67360.0
2019-02-04 14:25:00,44.35,44.35,44.32,44.34,78244.0,37.8827,37.8827,37.8571,37.8741,78244.0
2019-02-04 14:30:00,44.35,44.39,44.34,44.37,46028.0,37.8827,37.9168,37.8741,37.8998,46028.0
2019-02-04 14:35:00,44.36,44.36,44.3,44.3,52556.0,37.8912,37.8912,37.84,37.84,52556.0
2019-02-04 14:40:00,44.31,44.34,44.3,44.34,92768.0,37.8485,37.8741,37.84,37.8741,92768.0
2019-02-04 14:45:00,44.34,44.34,44.26,44.29,53308.0,37.8741,37.8741,37.8058,37.8314,53308.0
2019-02-04 14:50:00,44.29,44.3,44.27,44.29,42304.0,37.8314,37.84,37.8143,37.8314,42304.0
2019-02-04 14:55:00,44.28,44.3,44.28,44.3,54348.0,37.8229,37.84,37.8229,37.84,54348.0
2019-02-04 15:00:00,44.3,44.3,44.27,44.29,103364.0,37.84,37.84,37.8143,37.8314,103364.0
2019-02-04 15:05:00,44.29,44.31,44.29,44.29,70760.0,37.8314,37.8485,37.8314,37.8314,70760.0
2019-02-04 15:10:00,44.29,44.32,44.27,44.29,76944.0,37.8314,37.8571,37.8143,37.8314,76944.0
2019-02-04 15:15:00,44.28,44.33,44.28,44.31,82680.0,37.8229,37.8656,37.8229,37.8485,82680.0
2019-02-04 15:20:00,44.31,44.33,44.31,44.33,97628.0,37.8485,37.8656,37.8485,37.8656,97628.0
2019-02-04 15:25:00,44.33,44.33,44.28,44.3,81368.0,37.8656,37.8656,37.8229,37.84,81368.0
2019-02-04 15:30:00,44.3,44.31,44.27,44.3,114476.0,37.84,37.8485,37.8143,37.84,114476.0
2019-02-04 15:35:00,44.29,44.35,44.28,44.35,103424.0,37.8314,37.8827,37.8229,37.8827,103424.0
2019-02-04 15:40:00,44.35,44.4,44.35,44.4,124916.0,37.8827,37.9254,37.8827,37.9254,124916.0
2019-02-04 15:45:00,44.4,44.42,44.36,44.38,149880.0,37.9254,37.9425,37.8912,37.9083,149880.0
2019-02-04 15:50:00,44.38,44.45,44.38,44.42,212112.0,37.9083,37.9681,37.9083,37.9425,212112.0
2019-02-04 15:55:00,44.42,44.55,44.42,44.5,602752.0,37.9425,38.0535,37.9425,38.0108,602752.0
2019-02-05 09:30:00,44.39,44.48,44.25,44.27,128644.0,37.9168,37.9937,37.7973,37.8143,128644.0
2019-02-05 09:35:00,44.3,44.36,44.24,44.32,36168.0,37.84,37.8912,37.7887,37.8571,36168.0
2019-02-05 09:40:00,44.31,44.32,44.21,44.27,212244.0,37.8485,37.8571,37.7631,37.8143,212244.0
2019-02-05 09:45:00,44.27,44.32,44.19,44.23,177892.0,37.8143,37.8571,37.746,37.7802,177892.0
2019-02-05 09:50:00,44.23,44.37,44.23,44.27,52888.0,37.7802,37.8998,37.7802,37.8143,52888.0
2019-02-05 09:55:00,44.27,44.35,44.23,44.33,33224.0,37.8143,37.8827,37.7802,37.8656,33224.0
2019-02-05 10:00:00,44.34,44.34,44.21,44.22,47500.0,37.8741,37.8741,37.7631,37.7716,47500.0
2019-02-05 10:05:00,44.23,44.24,44.19,44.19,65804.0,37.7802,37.7887,37.746,37.746,65804.0
2019-02-05 10:10:00,44.2,44.28,44.19,44.22,51840.0,37.7546,37.8229,37.746,37.7716,51840.0
2019-02-05 10:15:00,44.22,44.38,44.22,44.37,29740.0,37.7716,37.9083,37.7716,37.8998,29740.0
2019-02-05 10:20:00,44.36,44.38,44.3,44.31,80680.0,37.8912,37.9083,37.84,37.8485,80680.0
2019-02-05 10:25:00,44.31,44.44,44.3,44.42,36168.0,37.8485,37.9596,37.84,37.9425,36168.0
2019-02-05 10:30:00,44.41,44.47,44.4,44.45,25896.0,37.9339,37.9852,37.9254,37.9681,25896.0
2019-02-05 10:35:00,44.44,44.49,44.4,44.42,34856.0,37.9596,38.0023,37.9254,37.9425,34856.0
2019-02-05 10:40:00,44.41,44.43,44.39,44.42,25680.0,37.9339,37.951,37.9168,37.9425,25680.0
2019-02-05 10:45:00,44.43,44.46,44.41,44.42,16136.0,37.951,37.9766,37.9339,37.9425,16136.0
2019-02-05 10:50:00,44.41,44.42,44.38,44.41,20528.0,37.9339,37.9425,37.9083,37.9339,20528.0
2019-02-05 10:55:00,44.42,44.47,44.41,44.45,36572.0,37.9425,37.9852,37.9339,37.9681,36572.0
2019-02-05 11:00:00,44.45,44.46,44.38,44.42,46512.0,37.9681,37.9766,37.9083,37.9425,46512.0
2019-02-05 11:05:00,44.41,44.43,44.36,44.37,32880.0,37.9339,37.951,37.8912,37.8998,32880.0
2019-02-05 11:10:00,44.38,44.4,44.35,44.37,31148.0,37.9083,37.9254,37.8827,37.8998,31148.0
2019-02-05 11:15:00,44.37,44.38,44.31,44.38,48396.0,37.8998,37.9083,37.8485,37.9083,48396.0
2019-02-05 11:20:00,44.38,44.45,44.38,44.44,35912.0,37.9083,37.9681,37.9083,37.9596,35912.0
2019-02-05 11:25:00,44.46,44.51,44.46,44.48,76108.0,37.9766,38.0193,37.9766,37.9937,76108.0
2019-02-05 11:30:00,44.48,44.52,44.45,44.52,92668.0,37.9937,38.0279,37.9681,38.0279,92668.0
2019-02-05 11:35:00,44.52,44.52,44.45,44.49,39844.0,38.0279,38.0279,37.9681,38.0023,39844.0
2019-02-05 11:40:00,44.48,44.53,44.48,44.51,40552.0,37.9937,38.0364,37.9937,38.0193,40552.0
2019-02-05 11:45:00,44.53,44.53,44.46,44.48,79716.0,38.0364,38.0364,37.9766,37.9937,79716.0
2019-02-05 11:50:00,44.47,44.48,44.44,44.46,30624.0,37.9852,37.9937,37.9596,37.9766,30624.0
2019-02-05 11:55:00,44.46,44.5,44.45,44.46,24804.0,37.9766,38.0108,37.9681,37.9766,24804.0
2019-02-05 12:00:00,44.46,44.48,44.46,44.47,18636.0,37.9766,37.9937,37.9766,37.9852,18636.0
2019-02-05 12:05:00,44.46,44.49,44.45,44.47,16660.0,37.9766,38.0023,37.9681,37.9852,16660.0
2019-02-05 12:10:00,44.46,44.48,44.45,44.48,16584.0,37.9766,37.9937,37.9681,37.9937,16584.0
2019-02-05 12:15:00,44.49,44.5,44.46,44.49,37132.0,38.0023,38.0108,37.9766,38.0023,37132.0
2019-02-05 12:20:00,44.49,44.49,44.46,44.49,19124.0,38.0023,38.0023,37.9766,38.0023,19124.0
2019-02-05 12:25:00,44.48,44.49,44.46,44.46,23388.0,37.9937,38.0023,37.9766,37.9766,23388.0
2019-02-05 12:30:00,44.45,44.49,44.45,44.48,33280.0,37.9681,38.0023,37.9681,37.9937,33280.0
2019-02-05 12:35:00,44.46,44.49,44.46,44.46,30644.0,37.9766,38.0023,37.9766,37.9766,30644.0
2019-02-05 12:40:00,44.46,44.46,44.43,44.44,35768.0,37.9766,37.9766,37.951,37.9596,35768.0
2019-02-05 12:45:00,44.43,44.46,44.43,44.44,33200.0,37.951,37.9766,37.951,37.9596,33200.0
2019-02-05 12:50:00,44.45,44.48,44.44,44.44,28052.0,37.9681,37.9937,37.9596,37.9596,28052.0
2019-02-05 12:55:00,44.44,44.46,44.43,44.45,27752.0,37.9596,37.9766,37.951,37.9681,27752.0
2019-02-05 13:00:00,44.45,44.46,44.41,44.41,20324.0,37.9681,37.9766,37.9339,37.9339,20324.0
2019-02-05 13:05:00,44.41,44.42,44.36,44.36,30908.0,37.9339,37.9425,37.8912,37.8912,30908.0
2019-02-05 13:10:00,44.36,44.4,44.35,44.35,30940.0,37.8912,37.9254,37.8827,37.8827,30940.0
2019-02-05 13:15:00,44.35,44.4,44.35,44.39,20064.0,37.8827,37.9254,37.8827,37.9168,20064.0
2019-02-05 13:20:00,44.39,44.41,44.37,44.38,16968.0,37.9168,37.9339,37.8998,37.9083,16968.0
2019-02-05 13:25:00,44.39,44.41,44.38,44.4,12544.0,37.9168,37.9339,37.9083,37.9254,12544.0
2019-02-05 13:30:00,44.4,44.4,44.36,44.4,15456.0,37.9254,37.9254,37.8912,37.9254,15456.0
2019-02-05 13:35:00,44.38,44.42,44.38,44.42,128668.0,37.9083,37.9425,37.9083,37.9425,128668.0
2019-02-05 13:40:00,44.41,44.44,44.41,44.43,42452.0,37.9339,37.9596,37.9339,37.951,42452.0
2019-02-05 13:45:00,44.42,44.45,44.41,44.45,29328.0,37.9425,37.9681,37.9339,37.9681,29328.0
2019-02-05 13:50:00,44.45,44.46,44.43,44.45,22624.0,37.9681,37.9766,37.951,37.9681,22624.0
2019-02-05 13:55:00,44.45,44.47,44.43,44.44,34300.0,37.9681,37.9852,37.951,37.9596,34300.0
2019-02-05 14:00:00,44.44,44.48,44.43,44.47,18352.0,37.9596,37.9937,37.951,37.9852,18352.0
2019-02-05 14:05:00,44.47,44.51,44.47,44.49,41916.0,37.9852,38.0193,37.9852,38.0023,41916.0
2019-02-05 14:10:00,44.49,44.53,44.49,44.51,157920.0,38.0023,38.0364,38.0023,38.0193,157920.0
2019-02-05 14:15:00,44.52,44.52,44.5,44.51,26388.0,38.0279,38.0279,38.0108,38.0193,26388.0
2019-02-05 14:20:00,44.51,44.54,44.51,44.52,27208.0,38.0193,38.045,38.0193,38.0279,27208.0
2019-02-05 14:25:00,44.52,44.54,44.52,44.53,44076.0,38.0279,38.045,38.0279,38.0364,44076.0
2019-02-05 14:30:00,44.53,44.57,44.52,44.56,52284.0,38.0364,38.0706,38.0279,38.0621,52284.0
2019-02-05 14:35:00,44.56,44.56,44.53,44.54,29552.0,38.0621,38.0621,38.0364,38.045,29552.0
2019-02-05 14:40:00,44.54,44.54,44.51,44.54,43104.0,38.045,38.045,38.0193,38.045,43104.0
2019-02-05 14:45:00,44.54,44.56,44.52,44.55,49144.0,38.045,38.0621,38.0279,38.0535,49144.0
2019-02-05 14:50:00,44.55,44.57,44.54,44.55,49312.0,38.0535,38.0706,38.045,38.0535,49312.0
2019-02-05 14:55:00,44.56,44.59,44.56,44.57,101184.0,38.0621,38.0877,38.0621,38.0706,101184.0
2019-02-05 15:00:00,44.57,44.6,44.57,44.57,57272.0,38.0706,38.0962,38.0706,38.0706,57272.0
2019-02-05 15:05:00,44.57,44.59,44.56,44.59,18984.0,38.0706,38.0877,38.0621,38.0877,18984.0
2019-02-05 15:10:00,44.6,44.62,44.59,44.6,38556.0,38.0962,38.1133,38.0877,38.0962,38556.0
2019-02-05 15:15:00,44.61,44.61,44.56,44.57,51536.0,38.1048,38.1048,38.0621,38.0706,51536.0
2019-02-05 15:20:00,44.57,44.59,44.56,44.57,29408.0,38.0706,38.0877,38.0621,38.0706,29408.0
2019-02-05 15:25:00,44.57,44.59,44.56,44.59,55924.0,38.0706,38.0877,38.0621,38.0877,55924.0
2019-02-05 15:30:00,44.59,44.62,44.59,44.62,54472.0,38.0877,38.1133,38.0877,38.1133,54472.0
2019-02-05 15:35:00,44.62,44.68,44.62,44.66,66380.0,38.1133,38.1646,38.1133,38.1475,66380.0
2019-02-05 15:40:00,44.66,44.66,44.51,44.52,155704.0,38.1475,38.1475,38.0193,38.0279,155704.0
2019-02-05 15:45:00,44.52,44.53,44.45,44.45,165748.0,38.0279,38.0364,37.9681,37.9681,165748.0
2019-02-05 15:50:00,44.46,44.46,44.4,44.4,207820.0,37.9766,37.9766,37.9254,37.9254,207820.0
2019-02-05 15:55:00,44.41,44.57,44.41,44.54,376280.0,37.9339,38.0706,37.9339,38.045,376280.0
2019-02-06 09:30:00,44.68,44.75,44.46,44.47,103028.0,38.1646,38.2244,37.9766,37.9852,103028.0
2019-02-06 09:35:00,44.52,44.63,44.46,44.49,52180.0,38.0279,38.1218,37.9766,38.0023,52180.0
2019-02-06 09:40:00,44.51,44.51,44.42,44.49,25072.0,38.0193,38.0193,37.9425,38.0023,25072.0
2019-02-06 09:45:00,44.46,44.48,44.4,44.45,28544.0,37.9766,37.9937,37.9254,37.9681,28544.0
2019-02-06 09:50:00,44.44,44.47,44.4,44.43,14000.0,37.9596,37.9852,37.9254,37.951,14000.0
2019-02-06 09:55:00,44.44,44.47,44.42,44.45,53364.0,37.9596,37.9852,37.9425,37.9681,53364.0
2019-02-06 10:00:00,44.47,44.5,44.43,44.44,61420.0,37.9852,38.0108,37.951,37.9596,61420.0
2019-02-06 10:05:00,44.44,44.48,44.43,44.48,57696.0,37.9596,37.9937,37.951,37.9937,57696.0
2019-02-06 10:10:00,44.48,44.55,44.48,44.52,37576.0,37.9937,38.0535,37.9937,38.0279,37576.0
2019-02-06 10:15:00,44.52,44.59,44.49,44.56,39816.0,38.0279,38.0877,38.0023,38.0621,39816.0
2019-02-06 10:20:00,44.58,44.67,44.58,44.65,21656.0,38.0791,38.156,38.0791,38.1389,21656.0
2019-02-06 10:25:00,44.63,44.64,44.58,44.58,31756.0,38.1218,38.1304,38.0791,38.0791,31756.0
2019-02-06 10:30:00,44.58,44.63,44.55,44.62,33464.0,38.0791,38.1218,38.0535,38.1133,33464.0
2019-02-06 10:35:00,44.62,44.66,44.6,44.63,39044.0,38.1133,38.1475,38.0962,38.1218,39044.0
2019-02-06 10:40:00,44.65,44.69,44.64,44.69,25884.0,38.1389,38.1731,38.1304,38.1731,25884.0
2019-02-06 10:45:00,44.69,44.69,44.61,44.62,27016.0,38.1731,38.1731,38.1048,38.1133,27016.0
2019-02-06 10:50:00,44.63,44.66,44.63,44.65,46488.0,38.1218,38.1475,38.1218,38.1389,46488.0
2019-02-06 10:55:00,44.64,44.7,44.63,44.7,26716.0,38.1304,38.1816,38.1218,38.1816,26716.0
2019-02-06 11:00:00,44.71,44.72,44.65,44.68,89976.0,38.1902,38.1987,38.1389,38.1646,89976.0
2019-02-06 11:05:00,44.67,44.67,44.64,44.65,51464.0,38.156,38.156,38.1304,38.1389,51464.0
2019-02-06 11:10:00,44.65,44.69,44.62,44.62,70064.0,38.1389,38.1731,38.1133,38.1133,70064.0
2019-02-06 11:15:00,44.63,44.69,44.6,44.69,44544.0,38.1218,38.1731,38.0962,38.1731,44544.0
2019-02-06 11:20:00,44.7,44.71,44.66,44.68,64744.0,38.1816,38.1902,38.1475,38.1646,64744.0
2019-02-06 11:25:00,44.68,44.72,44.65,44.71,41324.0,38.1646,38.1987,38.1389,38.1902,41324.0
2019-02-06 11:30:00,44.71,44.72,44.68,44.69,41152.0,38.1902,38.1987,38.1646,38.1731,41152.0
2019-02-06 11:35:00,44.69,44.7,44.67,44.67,40076.0,38.1731,38.1816,38.156,38.156,40076.0
2019-02-06 11:40:00,44.67,44.71,44.67,44.68,41212.0,38.156,38.1902,38.156,38.1646,41212.0
2019-02-06 11:45:00,44.68,44.71,44.67,44.7,30656.0,38.1646,38.1902,38.156,38.1816,30656.0
2019-02-06 11:50:00,44.7,44.71,44.68,44.71,45368.0,38.1816,38.1902,38.1646,38.1902,45368.0
2019-02-06 11:55:00,44.7,44.71,44.67,44.68,63632.0,38.1816,38.1902,38.156,38.1646,63632.0
2019-02-06 12:00:00,44.68,44.71,44.68,44.69,39708.0,38.1646,38.1902,38.1646,38.1731,39708.0
2019-02-06 12:05:00,44.7,44.71,44.67,44.68,56448.0,38.1816,38.1902,38.156,38.1646,56448.0
2019-02-06 12:10:00,44.69,44.7,44.67,44.7,22292.0,38.1731,38.1816,38.156,38.1816,22292.0
2019-02-06 12:15:00,44.71,44.71,44.68,44.7,25608.0,38.1902,38.1902,38.1646,38.1816,25608.0
2019-02-06 12:20:00,44.68,44.71,44.68,44.7,19812.0,38.1646,38.1902,38.1646,38.1816,19812.0
2019-02-06 12:25:00,44.7,44.71,44.69,44.71,58968.0,38.1816,38.1902,38.1731,38.1902,58968.0
2019-02-06 12:30:00,44.71,44.74,44.7,44.74,36236.0,38.1902,38.2158,38.1816,38.2158,36236.0
2019-02-06 12:35:00,44.74,44.76,44.73,44.74,23336.0,38.2158,38.2329,38.2073,38.2158,23336.0
2019-02-06 12:40:00,44.74,44.75,44.72,44.73,47820.0,38.2158,38.2244,38.1987,38.2073,47820.0
2019-02-06 12:45:00,44.74,44.75,44.72,44.74,40524.0,38.2158,38.2244,38.1987,38.2158,40524.0
2019-02-06 12:50:00,44.74,44.75,44.73,44.74,129024.0,38.2158,38.2244,38.2073,38.2158,129024.0
2019-02-06 12:55:00,44.74,44.78,44.72,44.77,24844.0,38.2158,38.25,38.1987,38.2414,24844.0
2019-02-06 13:00:00,44.77,44.81,44.77,44.81,47552.0,38.2414,38.2756,38.2414,38.2756,47552.0
2019-02-06 13:05:00,44.81,44.81,44.74,44.76,28496.0,38.2756,38.2756,38.2158,38.2329,28496.0
2019-02-06 13:10:00,44.76,44.76,44.74,44.74,25520.0,38.2329,38.2329,38.2158,38.2158,25520.0
2019-02-06 13:15:00,44.72,44.73,44.7,44.72,18748.0,38.1987,38.2073,38.1816,38.1987,18748.0
2019-02-06 13:20:00,44.7,44.7,44.68,44.68,16556.0,38.1816,38.1816,38.1646,38.1646,16556.0
2019-02-06 13:25:00,44.68,44.7,44.67,44.69,13964.0,38.1646,38.1816,38.156,38.1731,13964.0
2019-02-06 13:30:00,44.69,44.7,44.68,44.7,23208.0,38.1731,38.1816,38.1646,38.1816,23208.0
2019-02-06 13:35:00,44.7,44.75,44.7,44.74,34732.0,38.1816,38.2244,38.1816,38.2158,34732.0
2019-02-06 13:40:00,44.74,44.75,44.73,44.74,30140.0,38.2158,38.2244,38.2073,38.2158,30140.0
2019-02-06 13:45:00,44.74,44.75,44.7,44.72,20560.0,38.2158,38.2244,38.1816,38.1987,20560.0
2019-02-06 13:50:00,44.71,44.72,44.7,44.71,13308.0,38.1902,38.1987,38.1816,38.1902,13308.0
2019-02-06 13:55:00,44.71,44.73,44.7,44.7,26008.0,38.1902,38.2073,38.1816,38.1816,26008.0
2019-02-06 14:00:00,44.71,44.71,44.68,44.68,24444.0,38.1902,38.1902,38.1646,38.1646,24444.0
2019-02-06 14:05:00,44.69,44.69,44.63,44.63,40116.0,38.1731,38.1731,38.1218,38.1218,40116.0
2019-02-06 14:10:00,44.63,44.64,44.6,44.61,119440.0,38.1218,38.1304,38.0962,38.1048,119440.0
2019-02-06 14:15:00,44.62,44.66,44.6,44.66,35668.0,38.1133,38.1475,38.0962,38.1475,35668.0
2019-02-06 14:20:00,44.67,44.68,44.62,44.62,72008.0,38.156,38.1646,38.1133,38.1133,72008.0
2019-02-06 14:25:00,44.61,44.62,44.59,44.61,83640.0,38.1048,38.1133,38.0877,38.1048,83640.0
2019-02-06 14:30:00,44.59,44.61,44.58,44.58,36216.0,38.0877,38.1048,38.0791,38.0791,36216.0
2019-02-06 14:35:00,44.59,44.59,44.52,44.52,66484.0,38.0877,38.0877,38.0279,38.0279,66484.0
2019-02-06 14:40:00,44.52,44.54,44.49,44.49,35932.0,38.0279,38.045,38.0023,38.0023,35932.0
2019-02-06 14:45:00,44.49,44.52,44.47,44.52,169360.0,38.0023,38.0279,37.9852,38.0279,169360.0
2019-02-06 14:50:00,44.52,44.53,44.48,44.48,66484.0,38.0279,38.0364,37.9937,37.9937,66484.0
2019-02-06 14:55:00,44.48,44.48,44.45,44.47,42316.0,37.9937,37.9937,37.9681,37.9852,42316.0
2019-02-06 15:00:00,44.47,44.49,44.46,44.48,66092.0,37.9852,38.0023,37.9766,37.9937,66092.0
2019-02-06 15:05:00,44.48,44.48,44.45,44.47,51836.0,37.9937,37.9937,37.9681,37.9852,51836.0
2019-02-06 15:10:00,44.47,44.5,44.45,44.47,47288.0,37.9852,38.0108,37.9681,37.9852,47288.0
2019-02-06 15:15:00,44.47,44.49,44.46,44.49,52120.0,37.9852,38.0023,37.9766,38.0023,52120.0
2019-02-06 15:20:00,44.49,44.53,44.48,44.52,45432.0,38.0023,38.0364,37.9937,38.0279,45432.0
2019-02-06 15:25:00,44.52,44.52,44.49,44.51,50020.0,38.0279,38.0279,38.0023,38.0193,50020.0
2019-02-06 15:30:00,44.5,44.5,44.48,44.49,59936.0,38.0108,38.0108,37.9937,38.0023,59936.0
2019-02-06 15:35:00,44.49,44.49,44.47,44.49,86756.0,38.0023,38.0023,37.9852,38.0023,86756.0
2019-02-06 15:40:00,44.48,44.49,44.47,44.48,67108.0,37.9937,38.0023,37.9852,37.9937,67108.0
2019-02-06 15:45:00,44.48,44.51,44.45,44.51,107684.0,37.9937,38.0193,37.9681,38.0193,107684.0
2019-02-06 15:50:00,44.51,44.55,44.49,44.54,139756.0,38.0193,38.0535,38.0023,38.045,139756.0
2019-02-06 15:55:00,44.54,44.54,44.49,44.52,327304.0,38.045,38.045,38.0023,38.0279,327304.0
2019-02-07 09:30:00,44.5,44.73,44.47,44.54,165300.0,38.0108,38.2073,37.9852,38.045,165300.0
2019-02-07 09:35:00,44.58,44.66,44.56,44.6,51708.0,38.0791,38.1475,38.0621,38.0962,51708.0
2019-02-07 09:40:00,44.61,44.69,44.58,44.61,22156.0,38.1048,38.1731,38.0791,38.1048,22156.0
2019-02-07 09:45:00,44.64,44.66,44.55,44.6,26036.0,38.1304,38.1475,38.0535,38.0962,26036.0
2019-02-07 09:50:00,44.6,44.65,44.59,44.65,35680.0,38.0962,38.1389,38.0877,38.1389,35680.0
2019-02-07 09:55:00,44.63,44.72,44.63,44.68,46256.0,38.1218,38.1987,38.1218,38.1646,46256.0
2019-02-07 10:00:00,44.7,44.75,44.69,44.72,19992.0,38.1816,38.2244,38.1731,38.1987,19992.0
2019-02-07 10:05:00,44.74,44.81,44.72,44.77,55564.0,38.2158,38.2756,38.1987,38.2414,55564.0
2019-02-07 10:10:00,44.77,44.84,44.76,44.83,37208.0,38.2414,38.3012,38.2329,38.2927,37208.0
2019-02-07 10:15:00,44.83,44.86,44.81,44.84,71036.0,38.2927,38.3183,38.2756,38.3012,71036.0
2019-02-07 10:20:00,44.83,44.97,44.83,44.96,110772.0,38.2927,38.4123,38.2927,38.4037,110772.0
2019-02-07 10:25:00,44.96,44.98,44.88,44.88,65204.0,38.4037,38.4208,38.3354,38.3354,65204.0
2019-02-07 10:30:00,44.88,44.91,44.78,44.8,56800.0,38.3354,38.361,38.25,38.2671,56800.0
2019-02-07 10:35:00,44.79,44.87,44.78,44.84,95476.0,38.2585,38.3269,38.25,38.3012,95476.0
2019-02-07 10:40:00,44.85,44.86,44.79,44.81,57488.0,38.3098,38.3183,38.2585,38.2756,57488.0
2019-02-07 10:45:00,44.81,44.85,44.79,44.83,87748.0,38.2756,38.3098,38.2585,38.2927,87748.0
2019-02-07 10:50:00,44.81,44.84,44.76,44.82,51448.0,38.2756,38.3012,38.2329,38.2841,51448.0
2019-02-07 10:55:00,44.84,44.93,44.83,44.9,58004.0,38.3012,38.3781,38.2927,38.3525,58004.0
2019-02-07 11:00:00,44.91,44.97,44.88,44.88,56548.0,38.361,38.4123,38.3354,38.3354,56548.0
2019-02-07 11:05:00,44.88,44.99,44.87,44.98,96500.0,38.3354,38.4294,38.3269,38.4208,96500.0
2019-02-07 11:10:00,44.98,44.99,44.92,44.98,36440.0,38.4208,38.4294,38.3696,38.4208,36440.0
2019-02-07 11:15:00,44.98,45.1,44.97,45.09,134268.0,38.4208,38.5233,38.4123,38.5148,134268.0
2019-02-07 11:20:00,45.09,45.09,45.05,45.05,116096.0,38.5148,38.5148,38.4806,38.4806,116096.0
2019-02-07 11:25:00,45.06,45.1,45.01,45.04,75312.0,38.4891,38.5233,38.4464,38.4721,75312.0
2019-02-07 11:30:00,45.05,45.07,45.02,45.05,80252.0,38.4806,38.4977,38.455,38.4806,80252.0
2019-02-07 11:35:00,45.04,45.08,45.02,45.06,56376.0,38.4721,38.5062,38.455,38.4891,56376.0
2019-02-07 11:40:00,45.07,45.11,45.07,45.09,67020.0,38.4977,38.5319,38.4977,38.5148,67020.0
2019-02-07 11:45:00,45.08,45.09,45.02,45.07,49072.0,38.5062,38.5148,38.455,38.4977,49072.0
2019-02-07 11:50:00,45.07,45.09,44.99,45.0,73132.0,38.4977,38.5148,38.4294,38.4379,73132.0
2019-02-07 11:55:00,45.01,45.02,44.98,45.01,67688.0,38.4464,38.455,38.4208,38.4464,67688.0
2019-02-07 12:00:00,45.01,45.09,45.0,45.09,37264.0,38.4464,38.5148,38.4379,38.5148,37264.0
2019-02-07 12:05:00,45.07,45.1,45.05,45.09,54148.0,38.4977,38.5233,38.4806,38.5148,54148.0
2019-02-07 12:10:00,45.08,45.09,45.05,45.08,42092.0,38.5062,38.5148,38.4806,38.5062,42092.0
2019-02-07 12:15:00,45.08,45.13,45.07,45.1,44792.0,38.5062,38.5489,38.4977,38.5233,44792.0
2019-02-07 12:20:00,45.1,45.11,45.04,45.05,39016.0,38.5233,38.5319,38.4721,38.4806,39016.0
2019-02-07 12:25:00,45.05,45.05,45.01,45.03,53908.0,38.4806,38.4806,38.4464,38.4635,53908.0
2019-02-07 12:30:00,45.02,45.07,45.01,45.07,97300.0,38.455,38.4977,38.4464,38.4977,97300.0
2019-02-07 12:35:00,45.07,45.07,45.02,45.04,48384.0,38.4977,38.4977,38.455,38.4721,48384.0
2019-02-07 12:40:00,45.04,45.04,44.96,44.97,63280.0,38.4721,38.4721,38.4037,38.4123,63280.0
2019-02-07 12:45:00,44.96,44.99,44.94,44.96,33316.0,38.4037,38.4294,38.3866,38.4037,33316.0
2019-02-07 12:50:00,44.96,45.0,44.95,45.0,22124.0,38.4037,38.4379,38.3952,38.4379,22124.0
2019-02-07 12:55:00,45.0,45.01,44.97,45.01,48648.0,38.4379,38.4464,38.4123,38.4464,48648.0
2019-02-07 13:00:00,45.02,45.1,45.01,45.08,59464.0,38.455,38.5233,38.4464,38.5062,59464.0
2019-02-07 13:05:00,45.08,45.09,45.05,45.08,46196.0,38.5062,38.5148,38.4806,38.5062,46196.0
2019-02-07 13:10:00,45.07,45.12,45.07,45.1,44604.0,38.4977,38.5404,38.4977,38.5233,44604.0
2019-02-07 13:15:00,45.1,45.12,45.05,45.06,25180.0,38.5233,38.5404,38.4806,38.4891,25180.0
2019-02-07 13:20:00,45.07,45.12,45.07,45.12,23040.0,38.4977,38.5404,38.4977,38.5404,23040.0
2019-02-07 13:25:00,45.13,45.14,45.08,45.1,35504.0,38.5489,38.5575,38.5062,38.5233,35504.0
2019-02-07 13:30:00,45.08,45.12,45.08,45.11,16740.0,38.5062,38.5404,38.5062,38.5319,16740.0
2019-02-07 13:35:00,45.1,45.14,45.1,45.12,25180.0,38.5233,38.5575,38.5233,38.5404,25180.0
2019-02-07 13:40:00,45.13,45.14,45.11,45.12,29316.0,38.5489,38.5575,38.5319,38.5404,29316.0
2019-02-07 13:45:00,45.12,45.12,45.07,45.1,39516.0,38.5404,38.5404,38.4977,38.5233,39516.0
2019-02-07 13:50:00,45.1,45.11,45.07,45.1,25624.0,38.5233,38.5319,38.4977,38.5233,25624.0
2019-02-07 13:55:00,45.11,45.13,45.09,45.09,39668.0,38.5319,38.5489,38.5148,38.5148,39668.0
2019-02-07 14:00:00,45.09,45.1,45.07,45.07,51048.0,38.5148,38.5233,38.4977,38.4977,51048.0
2019-02-07 14:05:00,45.07,45.11,45.06,45.1,37688.0,38.4977,38.5319,38.4891,38.5233,37688.0
2019-02-07 14:10:00,45.1,45.12,45.09,45.12,43404.0,38.5233,38.5404,38.5148,38.5404,43404.0
2019-02-07 14:15:00,45.11,45.15,45.09,45.12,68896.0,38.5319,38.566,38.5148,38.5404,68896.0
2019-02-07 14:20:00,45.12,45.2,45.12,45.17,38096.0,38.5404,38.6087,38.5404,38.5831,38096.0
2019-02-07 14:25:00,45.18,45.21,45.17,45.21,34504.0,38.5916,38.6173,38.5831,38.6173,34504.0
2019-02-07 14:30:00,45.21,45.21,45.17,45.18,65204.0,38.6173,38.6173,38.5831,38.5916,65204.0
2019-02-07 14:35:00,45.18,45.19,45.14,45.15,46940.0,38.5916,38.6002,38.5575,38.566,46940.0
2019-02-07 14:40:00,45.14,45.16,45.13,45.15,34436.0,38.5575,38.5746,38.5489,38.566,34436.0
2019-02-07 14:45:00,45.14,45.17,45.13,45.14,35500.0,38.5575,38.5831,38.5489,38.5575,35500.0
2019-02-07 14:50:00,45.15,45.2,45.14,45.19,58636.0,38.566,38.6087,38.5575,38.6002,58636.0
2019-02-07 14:55:00,45.2,45.24,45.19,45.24,39236.0,38.6087,38.6429,38.6002,38.6429,39236.0
2019-02-07 15:00:00,45.24,45.26,45.21,45.23,100540.0,38.6429,38.66,38.6173,38.6344,100540.0
2019-02-07 15:05:00,45.24,45.3,45.23,45.26,98972.0,38.6429,38.6941,38.6344,38.66,98972.0
2019-02-07 15:10:00,45.26,45.26,45.22,45.26,48904.0,38.66,38.66,38.6258,38.66,48904.0
2019-02-07 15:15:00,45.26,45.26,45.22,45.24,56400.0,38.66,38.66,38.6258,38.6429,56400.0
2019-02-07 15:20:00,45.24,45.27,45.24,45.24,65140.0,38.6429,38.6685,38.6429,38.6429,65140.0
2019-02-07 15:25:00,45.24,45.25,45.21,45.25,64984.0,38.6429,38.6514,38.6173,38.6514,64984.0
2019-02-07 15:30:00,45.24,45.25,45.17,45.18,95444.0,38.6429,38.6514,38.5831,38.5916,95444.0
2019-02-07 15:35:00,45.19,45.26,45.18,45.24,92448.0,38.6002,38.66,38.5916,38.6429,92448.0
2019-02-07 15:40:00,45.24,45.3,45.24,45.3,138736.0,38.6429,38.6941,38.6429,38.6941,138736.0
2019-02-07 15:45:00,45.29,45.35,45.29,45.35,157616.0,38.6856,38.7369,38.6856,38.7369,157616.0
2019-02-07 15:50:00,45.35,45.36,45.33,45.33,207616.0,38.7369,38.7454,38.7198,38.7198,207616.0
2019-02-07 15:55:00,45.32,45.34,45.28,45.34,507148.0,38.7112,38.7283,38.6771,38.7283,507148.0
2019-02-08 09:30:00,45.3,45.42,45.26,45.42,177964.0,38.6941,38.7966,38.66,38.7966,177964.0
2019-02-08 09:35:00,45.34,45.47,45.3,45.38,101444.0,38.7283,38.8394,38.6941,38.7625,101444.0
2019-02-08 09:40:00,45.41,45.47,45.36,45.46,59356.0,38.7881,38.8394,38.7454,38.8308,59356.0
2019-02-08 09:45:00,45.46,45.49,45.37,45.46,73776.0,38.8308,38.8564,38.7539,38.8308,73776.0
2019-02-08 09:50:00,45.46,45.49,45.4,45.45,43032.0,38.8308,38.8564,38.7796,38.8223,43032.0
2019-02-08 09:55:00,45.44,45.49,45.42,45.45,56720.0,38.8137,38.8564,38.7966,38.8223,56720.0
2019-02-08 10:00:00,45.44,45.47,45.37,45.37,52136.0,38.8137,38.8394,38.7539,38.7539,52136.0
2019-02-08 10:05:00,45.37,45.44,45.37,45.44,65912.0,38.7539,38.8137,38.7539,38.8137,65912.0
2019-02-08 10:10:00,45.43,45.49,45.41,45.48,52592.0,38.8052,38.8564,38.7881,38.8479,52592.0
2019-02-08 10:15:00,45.49,45.52,45.45,45.51,68608.0,38.8564,38.8821,38.8223,38.8735,68608.0
2019-02-08 10:20:00,45.51,45.6,45.49,45.58,37316.0,38.8735,38.9504,38.8564,38.9333,37316.0
2019-02-08 10:25:00,45.58,45.6,45.43,45.43,47124.0,38.9333,38.9504,38.8052,38.8052,47124.0
2019-02-08 10:30:00,45.44,45.48,45.4,45.41,50260.0,38.8137,38.8479,38.7796,38.7881,50260.0
2019-02-08 10:35:00,45.39,45.45,45.38,45.44,45692.0,38.771,38.8223,38.7625,38.8137,45692.0
2019-02-08 10:40:00,45.44,45.52,45.43,45.47,84176.0,38.8137,38.8821,38.8052,38.8394,84176.0
2019-02-08 10:45:00,45.46,45.6,45.45,45.6,56588.0,38.8308,38.9504,38.8223,38.9504,56588.0
2019-02-08 10:50:00,45.59,45.66,45.58,45.65,97000.0,38.9419,39.0017,38.9333,38.9931,97000.0
2019-02-08 10:55:00,45.64,45.68,45.61,45.63,69180.0,38.9846,39.0187,38.9589,38.976,69180.0
2019-02-08 11:00:00,45.65,45.65,45.6,45.61,55816.0,38.9931,38.9931,38.9504,38.9589,55816.0
2019-02-08 11:05:00,45.62,45.65,45.57,45.62,129508.0,38.9675,38.9931,38.9248,38.9675,129508.0
2019-02-08 11:10:00,45.63,45.7,45.63,45.67,49952.0,38.976,39.0358,38.976,39.0102,49952.0
2019-02-08 11:15:00,45.69,45.7,45.63,45.68,60740.0,39.0273,39.0358,38.976,39.0187,60740.0
2019-02-08 11:20:00,45.7,45.7,45.63,45.66,99284.0,39.0358,39.0358,38.976,39.0017,99284.0
2019-02-08 11:25:00,45.66,45.66,45.63,45.64,40844.0,39.0017,39.0017,38.976,38.9846,40844.0
2019-02-08 11:30:00,45.65,45.71,45.64,45.71,51496.0,38.9931,39.0444,38.9846,39.0444,51496.0
2019-02-08 11:35:00,45.7,45.74,45.68,45.73,46548.0,39.0358,39.07,39.0187,39.0614,46548.0
2019-02-08 11:40:00,45.74,45.84,45.74,45.81,86368.0,39.07,39.1554,39.07,39.1298,86368.0
2019-02-08 11:45:00,45.82,45.82,45.76,45.79,65420.0,39.1383,39.1383,39.0871,39.1127,65420.0
2019-02-08 11:50:00,45.77,45.78,45.71,45.73,46848.0,39.0956,39.1042,39.0444,39.0614,46848.0
2019-02-08 11:55:00,45.72,45.73,45.64,45.64,36956.0,39.0529,39.0614,38.9846,38.9846,36956.0
2019-02-08 12:00:00,45.64,45.65,45.55,45.55,56184.0,38.9846,38.9931,38.9077,38.9077,56184.0
2019-02-08 12:05:00,45.56,45.62,45.55,45.6,44988.0,38.9162,38.9675,38.9077,38.9504,44988.0
2019-02-08 12:10:00,45.6,45.63,45.57,45.6,30328.0,38.9504,38.976,38.9248,38.9504,30328.0
2019-02-08 12:15:00,45.6,45.62,45.57,45.61,43676.0,38.9504,38.9675,38.9248,38.9589,43676.0
2019-02-08 12:20:00,45.6,45.63,45.59,45.62,43488.0,38.9504,38.976,38.9419,38.9675,43488.0
2019-02-08 12:25:00,45.61,45.68,45.61,45.66,35808.0,38.9589,39.0187,38.9589,39.0017,35808.0
2019-02-08 12:30:00,45.66,45.69,45.64,45.65,46508.0,39.0017,39.0273,38.9846,38.9931,46508.0
2019-02-08 12:35:00,45.65,45.67,45.64,45.67,36948.0,38.9931,39.0102,38.9846,39.0102,36948.0
2019-02-08 12:40:00,45.66,45.67,45.64,45.64,56148.0,39.0017,39.0102,38.9846,38.9846,56148.0
2019-02-08 12:45:00,45.65,45.7,45.65,45.68,41456.0,38.9931,39.0358,38.9931,39.0187,41456.0
2019-02-08 12:50:00,45.7,45.72,45.68,45.69,34824.0,39.0358,39.0529,39.0187,39.0273,34824.0
2019-02-08 12:55:00,45.69,45.71,45.68,45.68,20484.0,39.0273,39.0444,39.0187,39.0187,20484.0
2019-02-08 13:00:00,45.68,45.69,45.63,45.65,78756.0,39.0187,39.0273,38.976,38.9931,78756.0
2019-02-08 13:05:00,45.63,45.65,45.62,45.63,19756.0,38.976,38.9931,38.9675,38.976,19756.0
2019-02-08 13:10:00,45.61,45.63,45.52,45.53,34548.0,38.9589,38.976,38.8821,38.8906,34548.0
2019-02-08 13:15:00,45.54,45.56,45.53,45.56,46928.0,38.8991,38.9162,38.8906,38.9162,46928.0
2019-02-08 13:20:00,45.56,45.57,45.54,45.55,28120.0,38.9162,38.9248,38.8991,38.9077,28120.0
2019-02-08 13:25:00,45.56,45.6,45.55,45.58,25316.0,38.9162,38.9504,38.9077,38.9333,25316.0
2019-02-08 13:30:00,45.58,45.59,45.57,45.58,25540.0,38.9333,38.9419,38.9248,38.9333,25540.0
2019-02-08 13:35:00,45.57,45.6,45.57,45.58,36320.0,38.9248,38.9504,38.9248,38.9333,36320.0
2019-02-08 13:40:00,45.59,45.6,45.56,45.6,29440.0,38.9419,38.9504,38.9162,38.9504,29440.0
2019-02-08 13:45:00,45.6,45.61,45.56,45.57,27196.0,38.9504,38.9589,38.9162,38.9248,27196.0
2019-02-08 13:50:00,45.57,45.59,45.57,45.58,26268.0,38.9248,38.9419,38.9248,38.9333,26268.0
2019-02-08 13:55:00,45.58,45.59,45.57,45.59,30520.0,38.9333,38.9419,38.9248,38.9419,30520.0
2019-02-08 14:00:00,45.58,45.59,45.56,45.57,53588.0,38.9333,38.9419,38.9162,38.9248,53588.0
2019-02-08 14:05:00,45.56,45.58,45.55,45.57,35876.0,38.9162,38.9333,38.9077,38.9248,35876.0
2019-02-08 14:10:00,45.57,45.59,45.56,45.59,47040.0,38.9248,38.9419,38.9162,38.9419,47040.0
2019-02-08 14:15:00,45.58,45.62,45.57,45.62,39564.0,38.9333,38.9675,38.9248,38.9675,39564.0
2019-02-08 14:20:00,45.62,45.63,45.61,45.61,34056.0,38.9675,38.976,38.9589,38.9589,34056.0
2019-02-08 14:25:00,45.6,45.63,45.6,45.63,63944.0,38.9504,38.976,38.9504,38.976,63944.0
2019-02-08 14:30:00,45.61,45.65,45.6,45.63,63804.0,38.9589,38.9931,38.9504,38.976,63804.0
2019-02-08 14:35:00,45.63,45.64,45.62,45.62,50356.0,38.976,38.9846,38.9675,38.9675,50356.0
2019-02-08 14:40:00,45.62,45.65,45.6,45.61,41968.0,38.9675,38.9931,38.9504,38.9589,41968.0
2019-02-08 14:45:00,45.61,45.63,45.59,45.63,48620.0,38.9589,38.976,38.9419,38.976,48620.0
2019-02-08 14:50:00,45.63,45.67,45.62,45.65,39164.0,38.976,39.0102,38.9675,38.9931,39164.0
2019-02-08 14:55:00,45.66,45.66,45.63,45.64,34928.0,39.0017,39.0017,38.976,38.9846,34928.0
2019-02-08 15:00:00,45.64,45.68,45.64,45.68,57268.0,38.9846,39.0187,38.9846,39.0187,57268.0
2019-02-08 15:05:00,45.67,45.68,45.64,45.66,40668.0,39.0102,39.0187,38.9846,39.0017,40668.0
2019-02-08 15:10:00,45.65,45.67,45.63,45.66,60256.0,38.9931,39.0102,38.976,39.0017,60256.0
2019-02-08 15:15:00,45.66,45.68,45.65,45.68,62636.0,39.0017,39.0187,38.9931,39.0187,62636.0
2019-02-08 15:20:00,45.68,45.69,45.66,45.67,33536.0,39.0187,39.0273,39.0017,39.0102,33536.0
2019-02-08 15:25:00,45.67,45.68,45.65,45.66,70984.0,39.0102,39.0187,38.9931,39.0017,70984.0
2019-02-08 15:30:00,45.67,45.68,45.65,45.65,79700.0,39.0102,39.0187,38.9931,38.9931,79700.0
2019-02-08 15:35:00,45.65,45.65,45.62,45.64,65908.0,38.9931,38.9931,38.9675,38.9846,65908.0
2019-02-08 15:40:00,45.64,45.68,45.62,45.68,66624.0,38.9846,39.0187,38.9675,39.0187,66624.0
2019-02-08 15:45:00,45.68,45.72,45.66,45.66,183920.0,39.0187,39.0529,39.0017,39.0017,183920.0
2019-02-08 15:50:00,45.66,45.7,45.65,45.67,235324.0,39.0017,39.0358,38.9931,39.0102,235324.0
2019-02-08 15:55:00,45.66,45.77,45.66,45.76,458200.0,39.0017,39.0956,39.0017,39.0871,458200.0
2019-02-11 09:30:00,45.6,45.89,45.6,45.88,218848.0,38.9504,39.1981,38.9504,39.1896,218848.0
2019-02-11 09:35:00,45.88,45.92,45.78,45.88,88840.0,39.1896,39.2237,39.1042,39.1896,88840.0
2019-02-11 09:40:00,45.92,45.95,45.84,45.9,59000.0,39.2237,39.2494,39.1554,39.2067,59000.0
2019-02-11 09:45:00,45.91,45.93,45.84,45.92,86940.0,39.2152,39.2323,39.1554,39.2237,86940.0
2019-02-11 09:50:00,45.92,45.98,45.75,45.76,73588.0,39.2237,39.275,39.0785,39.0871,73588.0
2019-02-11 09:55:00,45.77,45.84,45.73,45.79,100728.0,39.0956,39.1554,39.0614,39.1127,100728.0
2019-02-11 10:00:00,45.79,45.84,45.63,45.63,172384.0,39.1127,39.1554,38.976,38.976,172384.0
2019-02-11 10:05:00,45.62,45.66,45.6,45.63,70848.0,38.9675,39.0017,38.9504,38.976,70848.0
2019-02-11 10:10:00,45.63,45.66,45.58,45.66,84440.0,38.976,39.0017,38.9333,39.0017,84440.0
2019-02-11 10:15:00,45.64,45.71,45.64,45.68,49056.0,38.9846,39.0444,38.9846,39.0187,49056.0
2019-02-11 10:20:00,45.7,45.73,45.66,45.66,27240.0,39.0358,39.0614,39.0017,39.0017,27240.0
2019-02-11 10:25:00,45.66,45.69,45.65,45.67,26000.0,39.0017,39.0273,38.9931,39.0102,26000.0
2019-02-11 10:30:00,45.66,45.7,45.65,45.66,29912.0,39.0017,39.0358,38.9931,39.0017,29912.0
2019-02-11 10:35:00,45.66,45.73,45.65,45.73,28804.0,39.0017,39.0614,38.9931,39.0614,28804.0
2019-02-11 10:40:00,45.72,45.73,45.69,45.72,23376.0,39.0529,39.0614,39.0273,39.0529,23376.0
2019-02-11 10:45:00,45.7,45.71,45.68,45.69,69200.0,39.0358,39.0444,39.0187,39.0273,69200.0
2019-02-11 10:50:00,45.69,45.69,45.63,45.65,25680.0,39.0273,39.0273,38.976,38.9931,25680.0
2019-02-11 10:55:00,45.64,45.67,45.63,45.66,40656.0,38.9846,39.0102,38.976,39.0017,40656.0
2019-02-11 11:00:00,45.67,45.67,45.59,45.65,43516.0,39.0102,39.0102,38.9419,38.9931,43516.0
2019-02-11 11:05:00,45.66,45.69,45.63,45.67,38860.0,39.0017,39.0273,38.976,39.0102,38860.0
2019-02-11 11:10:00,45.67,45.69,45.64,45.69,70088.0,39.0102,39.0273,38.9846,39.0273,70088.0
2019-02-11 11:15:00,45.7,45.74,45.68,45.74,41492.0,39.0358,39.07,39.0187,39.07,41492.0
2019-02-11 11:20:00,45.74,45.76,45.7,45.75,56916.0,39.07,39.0871,39.0358,39.0785,56916.0
2019-02-11 11:25:00,45.74,45.8,45.74,45.78,48808.0,39.07,39.1212,39.07,39.1042,48808.0
2019-02-11 11:30:00,45.79,45.81,45.77,45.78,47416.0,39.1127,39.1298,39.0956,39.1042,47416.0
2019-02-11 11:35:00,45.76,45.78,45.74,45.78,65828.0,39.0871,39.1042,39.07,39.1042,65828.0
2019-02-11 11:40:00,45.77,45.81,45.77,45.8,47344.0,39.0956,39.1298,39.0956,39.1212,47344.0
2019-02-11 11:45:00,45.79,45.83,45.79,45.8,35404.0,39.1127,39.1469,39.1127,39.1212,35404.0
2019-02-11 11:50:00,45.8,45.81,45.78,45.79,30352.0,39.1212,39.1298,39.1042,39.1127,30352.0
2019-02-11 11:55:00,45.79,45.81,45.74,45.75,30952.0,39.1127,39.1298,39.07,39.0785,30952.0
2019-02-11 12:00:00,45.74,45.79,45.74,45.77,68356.0,39.07,39.1127,39.07,39.0956,68356.0
2019-02-11 12:05:00,45.76,45.76,45.72,45.73,271152.0,39.0871,39.0871,39.0529,39.0614,271152.0
2019-02-11 12:10:00,45.74,45.76,45.73,45.74,40200.0,39.07,39.0871,39.0614,39.07,40200.0
2019-02-11 12:15:00,45.73,45.73,45.7,45.7,51704.0,39.0614,39.0614,39.0358,39.0358,51704.0
2019-02-11 12:20:00,45.7,45.76,45.69,45.73,253260.0,39.0358,39.0871,39.0273,39.0614,253260.0
2019-02-11 12:25:00,45.73,45.73,45.66,45.69,60704.0,39.0614,39.0614,39.0017,39.0273,60704.0
2019-02-11 12:30:00,45.69,45.71,45.69,45.71,15860.0,39.0273,39.0444,39.0273,39.0444,15860.0
2019-02-11 12:35:00,45.71,45.71,45.69,45.7,13200.0,39.0444,39.0444,39.0273,39.0358,13200.0
2019-02-11 12:40:00,45.7,45.71,45.68,45.68,19576.0,39.0358,39.0444,39.0187,39.0187,19576.0
2019-02-11 12:45:00,45.68,45.71,45.68,45.71,23216.0,39.0187,39.0444,39.0187,39.0444,23216.0
2019-02-11 12:50:00,45.7,45.74,45.69,45.73,15600.0,39.0358,39.07,39.0273,39.0614,15600.0
2019-02-11 12:55:00,45.73,45.73,45.68,45.71,22276.0,39.0614,39.0614,39.0187,39.0444,22276.0
2019-02-11 13:00:00,45.72,45.73,45.7,45.71,20568.0,39.0529,39.0614,39.0358,39.0444,20568.0
2019-02-11 13:05:00,45.7,45.71,45.68,45.69,15176.0,39.0358,39.0444,39.0187,39.0273,15176.0
2019-02-11 13:10:00,45.7,45.7,45.66,45.67,19468.0,39.0358,39.0358,39.0017,39.0102,19468.0
2019-02-11 13:15:00,45.66,45.67,45.65,45.65,23000.0,39.0017,39.0102,38.9931,38.9931,23000.0
2019-02-11 13:20:00,45.64,45.64,45.62,45.62,23028.0,38.9846,38.9846,38.9675,38.9675,23028.0
2019-02-11 13:25:00,45.62,45.63,45.58,45.59,34164.0,38.9675,38.976,38.9333,38.9419,34164.0
2019-02-11 13:30:00,45.59,45.62,45.59,45.62,44248.0,38.9419,38.9675,38.9419,38.9675,44248.0
2019-02-11 13:35:00,45.62,45.64,45.62,45.63,111812.0,38.9675,38.9846,38.9675,38.976,111812.0
2019-02-11 13:40:00,45.63,45.64,45.62,45.63,107760.0,38.976,38.9846,38.9675,38.976,107760.0
2019-02-11 13:45:00,45.63,45.65,45.63,45.64,26436.0,38.976,38.9931,38.976,38.9846,26436.0
2019-02-11 13:50:00,45.63,45.64,45.6,45.6,32436.0,38.976,38.9846,38.9504,38.9504,32436.0
2019-02-11 13:55:00,45.6,45.62,45.59,45.61,51056.0,38.9504,38.9675,38.9419,38.9589,51056.0
2019-02-11 14:00:00,45.6,45.62,45.59,45.62,70192.0,38.9504,38.9675,38.9419,38.9675,70192.0
2019-02-11 14:05:00,45.62,45.65,45.6,45.63,29708.0,38.9675,38.9931,38.9504,38.976,29708.0
2019-02-11 14:10:00,45.62,45.64,45.61,45.64,29032.0,38.9675,38.9846,38.9589,38.9846,29032.0
2019-02-11 14:15:00,45.64,45.66,45.61,45.62,20796.0,38.9846,39.0017,38.9589,38.9675,20796.0
2019-02-11 14:20:00,45.63,45.65,45.62,45.63,35656.0,38.976,38.9931,38.9675,38.976,35656.0
2019-02-11 14:25:00,45.63,45.68,45.63,45.66,38064.0,38.976,39.0187,38.976,39.0017,38064.0
2019-02-11 14:30:00,45.65,45.67,45.64,45.66,30324.0,38.9931,39.0102,38.9846,39.0017,30324.0
2019-02-11 14:35:00,45.66,45.67,45.65,45.65,20680.0,39.0017,39.0102,38.9931,38.9931,20680.0
2019-02-11 14:40:00,45.65,45.7,45.65,45.7,68824.0,38.9931,39.0358,38.9931,39.0358,68824.0
2019-02-11 14:45:00,45.7,45.74,45.7,45.74,44096.0,39.0358,39.07,39.0358,39.07,44096.0
2019-02-11 14:50:00,45.73,45.75,45.71,45.75,51464.0,39.0614,39.0785,39.0444,39.0785,51464.0
2019-02-11 14:55:00,45.75,45.77,45.75,45.77,38596.0,39.0785,39.0956,39.0785,39.0956,38596.0
2019-02-11 15:00:00,45.76,45.77,45.73,45.75,73704.0,39.0871,39.0956,39.0614,39.0785,73704.0
2019-02-11 15:05:00,45.74,45.77,45.74,45.75,53848.0,39.07,39.0956,39.07,39.0785,53848.0
2019-02-11 15:10:00,45.75,45.77,45.74,45.77,46616.0,39.0785,39.0956,39.07,39.0956,46616.0
2019-02-11 15:15:00,45.77,45.78,45.75,45.76,44856.0,39.0956,39.1042,39.0785,39.0871,44856.0
2019-02-11 15:20:00,45.76,45.79,45.75,45.77,31080.0,39.0871,39.1127,39.0785,39.0956,31080.0
2019-02-11 15:25:00,45.77,45.82,45.76,45.82,46676.0,39.0956,39.1383,39.0871,39.1383,46676.0
2019-02-11 15:30:00,45.82,45.84,45.78,45.79,78036.0,39.1383,39.1554,39.1042,39.1127,78036.0
2019-02-11 15:35:00,45.79,45.79,45.75,45.75,48824.0,39.1127,39.1127,39.0785,39.0785,48824.0
2019-02-11 15:40:00,45.75,45.76,45.71,45.71,150684.0,39.0785,39.0871,39.0444,39.0444,150684.0
2019-02-11 15:45:00,45.7,45.75,45.69,45.74,131568.0,39.0358,39.0785,39.0273,39.07,131568.0
2019-02-11 15:50:00,45.74,45.79,45.72,45.77,123376.0,39.07,39.1127,39.0529,39.0956,123376.0
2019-02-11 15:55:00,45.76,45.81,45.74,45.76,342192.0,39.0871,39.1298,39.07,39.0871,342192.0
2019-02-12 09:30:00,45.75,45.84,45.66,45.67,88180.0,39.0785,39.1554,39.0017,39.0102,88180.0
2019-02-12 09:35:00,45.74,45.85,45.73,45.74,27628.0,39.07,39.1639,39.0614,39.07,27628.0
2019-02-12 09:40:00,45.7,45.7,45.42,45.52,67876.0,39.0358,39.0358,38.7966,38.8821,67876.0
2019-02-12 09:45:00,45.54,45.59,45.48,45.55,75080.0,38.8991,38.9419,38.8479,38.9077,75080.0
2019-02-12 09:50:00,45.57,45.62,45.53,45.6,30524.0,38.9248,38.9675,38.8906,38.9504,30524.0
2019-02-12 09:55:00,45.59,45.64,45.59,45.62,30500.0,38.9419,38.9846,38.9419,38.9675,30500.0
2019-02-12 10:00:00,45.61,45.74,45.61,45.73,51888.0,38.9589,39.07,38.9589,39.0614,51888.0
2019-02-12 10:05:00,45.72,45.75,45.7,45.73,55008.0,39.0529,39.0785,39.0358,39.0614,55008.0
2019-02-12 10:10:00,45.73,45.78,45.71,45.78,27872.0,39.0614,39.1042,39.0444,39.1042,27872.0
2019-02-12 10:15:00,45.77,45.81,45.76,45.81,18368.0,39.0956,39.1298,39.0871,39.1298,18368.0
2019-02-12 10:20:00,45.8,45.8,45.75,45.75,53576.0,39.1212,39.1212,39.0785,39.0785,53576.0
2019-02-12 10:25:00,45.76,45.77,45.67,45.68,240116.0,39.0871,39.0956,39.0102,39.0187,240116.0
2019-02-12 10:30:00,45.68,45.7,45.65,45.66,54368.0,39.0187,39.0358,38.9931,39.0017,54368.0
2019-02-12 10:35:00,45.66,45.74,45.65,45.72,46220.0,39.0017,39.07,38.9931,39.0529,46220.0
2019-02-12 10:40:00,45.74,45.77,45.74,45.77,37548.0,39.07,39.0956,39.07,39.0956,37548.0
2019-02-12 10:45:00,45.77,45.84,45.76,45.82,43852.0,39.0956,39.1554,39.0871,39.1383,43852.0
2019-02-12 10:50:00,45.82,45.85,45.79,45.79,30956.0,39.1383,39.1639,39.1127,39.1127,30956.0
2019-02-12 10:55:00,45.8,45.87,45.8,45.87,31552.0,39.1212,39.181,39.1212,39.181,31552.0
2019-02-12 11:00:00,45.88,45.9,45.86,45.87,65600.0,39.1896,39.2067,39.1725,39.181,65600.0
2019-02-12 11:05:00,45.88,45.94,45.88,45.94,54244.0,39.1896,39.2408,39.1896,39.2408,54244.0
2019-02-12 11:10:00,45.92,46.03,45.92,46.02,67012.0,39.2237,39.3177,39.2237,39.3092,67012.0
2019-02-12 11:15:00,46.02,46.02,45.97,46.0,81944.0,39.3092,39.3092,39.2664,39.2921,81944.0
2019-02-12 11:20:00,46.0,46.04,45.96,45.98,68764.0,39.2921,39.3262,39.2579,39.275,68764.0
2019-02-12 11:25:00,45.97,46.01,45.96,46.0,44760.0,39.2664,39.3006,39.2579,39.2921,44760.0
2019-02-12 11:30:00,46.01,46.07,45.99,46.01,64572.0,39.3006,39.3519,39.2835,39.3006,64572.0
2019-02-12 11:35:00,46.01,46.02,45.99,46.01,64776.0,39.3006,39.3092,39.2835,39.3006,64776.0
2019-02-12 11:40:00,46.02,46.04,45.99,46.04,58276.0,39.3092,39.3262,39.2835,39.3262,58276.0
2019-02-12 11:45:00,46.03,46.04,45.99,46.0,45248.0,39.3177,39.3262,39.2835,39.2921,45248.0
2019-02-12 11:50:00,45.99,46.01,45.98,45.99,25720.0,39.2835,39.3006,39.275,39.2835,25720.0
2019-02-12 11:55:00,45.98,46.06,45.98,46.05,59172.0,39.275,39.3433,39.275,39.3348,59172.0
2019-02-12 12:00:00,46.04,46.08,46.03,46.08,45128.0,39.3262,39.3604,39.3177,39.3604,45128.0
2019-02-12 12:05:00,46.08,46.1,46.03,46.04,29684.0,39.3604,39.3775,39.3177,39.3262,29684.0
2019-02-12 12:10:00,46.02,46.02,45.95,45.95,78864.0,39.3092,39.3092,39.2494,39.2494,78864.0
2019-02-12 12:15:00,45.95,45.96,45.93,45.94,54224.0,39.2494,39.2579,39.2323,39.2408,54224.0
2019-02-12 12:20:00,45.95,45.99,45.92,45.92,38884.0,39.2494,39.2835,39.2237,39.2237,38884.0
2019-02-12 12:25:00,45.91,45.94,45.9,45.93,56348.0,39.2152,39.2408,39.2067,39.2323,56348.0
2019-02-12 12:30:00,45.93,45.97,45.9,45.95,40752.0,39.2323,39.2664,39.2067,39.2494,40752.0
2019-02-12 12:35:00,45.95,45.99,45.95,45.99,17308.0,39.2494,39.2835,39.2494,39.2835,17308.0
2019-02-12 12:40:00,46.0,46.01,45.95,45.96,36992.0,39.2921,39.3006,39.2494,39.2579,36992.0
2019-02-12 12:45:00,45.95,45.96,45.94,45.94,30192.0,39.2494,39.2579,39.2408,39.2408,30192.0
2019-02-12 12:50:00,45.95,45.96,45.92,45.95,50420.0,39.2494,39.2579,39.2237,39.2494,50420.0
2019-02-12 12:55:00,45.95,45.98,45.94,45.97,79872.0,39.2494,39.275,39.2408,39.2664,79872.0
2019-02-12 13:00:00,45.96,45.98,45.89,45.89,50460.0,39.2579,39.275,39.1981,39.1981,50460.0
2019-02-12 13:05:00,45.89,45.89,45.8,45.81,24344.0,39.1981,39.1981,39.1212,39.1298,24344.0
2019-02-12 13:10:00,45.81,45.85,45.79,45.81,21208.0,39.1298,39.1639,39.1127,39.1298,21208.0
2019-02-12 13:15:00,45.81,45.84,45.8,45.83,48652.0,39.1298,39.1554,39.1212,39.1469,48652.0
2019-02-12 13:20:00,45.84,45.88,45.83,45.85,116296.0,39.1554,39.1896,39.1469,39.1639,116296.0
2019-02-12 13:25:00,45.84,45.85,45.81,45.85,12852.0,39.1554,39.1639,39.1298,39.1639,12852.0
2019-02-12 13:30:00,45.85,45.91,45.83,45.91,23956.0,39.1639,39.2152,39.1469,39.2152,23956.0
2019-02-12 13:35:00,45.9,45.9,45.85,45.85,29196.0,39.2067,39.2067,39.1639,39.1639,29196.0
2019-02-12 13:40:00,45.86,45.9,45.86,45.89,40272.0,39.1725,39.2067,39.1725,39.1981,40272.0
2019-02-12 13:45:00,45.88,45.9,45.86,45.89,17100.0,39.1896,39.2067,39.1725,39.1981,17100.0
2019-02-12 13:50:00,45.88,45.9,45.88,45.89,16092.0,39.1896,39.2067,39.1896,39.1981,16092.0
2019-02-12 13:55:00,45.89,45.9,45.88,45.88,29140.0,39.1981,39.2067,39.1896,39.1896,29140.0
2019-02-12 14:00:00,45.88,45.89,45.86,45.87,26940.0,39.1896,39.1981,39.1725,39.181,26940.0
2019-02-12 14:05:00,45.87,45.88,45.86,45.87,23912.0,39.181,39.1896,39.1725,39.181,23912.0
2019-02-12 14:10:00,45.86,45.91,45.85,45.87,46896.0,39.1725,39.2152,39.1639,39.181,46896.0
2019-02-12 14:15:00,45.87,45.87,45.85,45.86,22484.0,39.181,39.181,39.1639,39.1725,22484.0
2019-02-12 14:20:00,45.87,45.87,45.85,45.86,50016.0,39.181,39.181,39.1639,39.1725,50016.0
2019-02-12 14:25:00,45.87,45.89,45.82,45.83,41276.0,39.181,39.1981,39.1383,39.1469,41276.0
2019-02-12 14:30:00,45.83,45.85,45.82,45.84,45972.0,39.1469,39.1639,39.1383,39.1554,45972.0
2019-02-12 14:35:00,45.85,45.86,45.83,45.84,28116.0,39.1639,39.1725,39.1469,39.1554,28116.0
2019-02-12 14:40:00,45.84,45.84,45.81,45.81,49252.0,39.1554,39.1554,39.1298,39.1298,49252.0
2019-02-12 14:45:00,45.81,45.82,45.79,45.81,30392.0,39.1298,39.1383,39.1127,39.1298,30392.0
2019-02-12 14:50:00,45.81,45.84,45.8,45.82,38892.0,39.1298,39.1554,39.1212,39.1383,38892.0
2019-02-12 14:55:00,45.82,45.83,45.79,45.83,32188.0,39.1383,39.1469,39.1127,39.1469,32188.0
2019-02-12 15:00:00,45.83,45.84,45.8,45.84,85808.0,39.1469,39.1554,39.1212,39.1554,85808.0
2019-02-12 15:05:00,45.84,45.86,45.84,45.85,65332.0,39.1554,39.1725,39.1554,39.1639,65332.0
2019-02-12 15:10:00,45.86,45.89,45.85,45.86,76428.0,39.1725,39.1981,39.1639,39.1725,76428.0
2019-02-12 15:15:00,45.86,45.86,45.8,45.82,68348.0,39.1725,39.1725,39.1212,39.1383,68348.0
2019-02-12 15:20:00,45.81,45.85,45.81,45.84,65116.0,39.1298,39.1639,39.1298,39.1554,65116.0
2019-02-12 15:25:00,45.84,45.84,45.81,45.83,39216.0,39.1554,39.1554,39.1298,39.1469,39216.0
2019-02-12 15:30:00,45.83,45.83,45.72,45.74,59236.0,39.1469,39.1469,39.0529,39.07,59236.0
2019-02-12 15:35:00,45.74,45.75,45.69,45.7,147056.0,39.07,39.0785,39.0273,39.0358,147056.0
2019-02-12 15:40:00,45.71,45.73,45.71,45.71,76436.0,39.0444,39.0614,39.0444,39.0444,76436.0
2019-02-12 15:45:00,45.7,45.74,45.69,45.72,153320.0,39.0358,39.07,39.0273,39.0529,153320.0
2019-02-12 15:50:00,45.73,45.77,45.72,45.76,177136.0,39.0614,39.0956,39.0529,39.0871,177136.0
2019-02-12 15:55:00,45.76,45.84,45.74,45.82,391744.0,39.0871,39.1554,39.07,39.1383,391744.0
2019-02-13 09:30:00,45.77,45.97,45.77,45.84,126984.0,39.0956,39.2664,39.0956,39.1554,126984.0
2019-02-13 09:35:00,45.85,45.93,45.79,45.79,44168.0,39.1639,39.2323,39.1127,39.1127,44168.0
2019-02-13 09:40:00,45.81,45.92,45.81,45.83,36292.0,39.1298,39.2237,39.1298,39.1469,36292.0
2019-02-13 09:45:00,45.88,45.96,45.86,45.93,11220.0,39.1896,39.2579,39.1725,39.2323,11220.0
2019-02-13 09:50:00,45.93,45.94,45.83,45.84,36468.0,39.2323,39.2408,39.1469,39.1554,36468.0
2019-02-13 09:55:00,45.84,45.9,45.77,45.77,27196.0,39.1554,39.2067,39.0956,39.0956,27196.0
2019-02-13 10:00:00,45.79,45.82,45.74,45.82,48868.0,39.1127,39.1383,39.07,39.1383,48868.0
2019-02-13 10:05:00,45.82,45.83,45.77,45.82,24112.0,39.1383,39.1469,39.0956,39.1383,24112.0
2019-02-13 10:10:00,45.82,45.83,45.77,45.79,36564.0,39.1383,39.1469,39.0956,39.1127,36564.0
2019-02-13 10:15:00,45.79,45.82,45.74,45.74,26744.0,39.1127,39.1383,39.07,39.07,26744.0
2019-02-13 10:20:00,45.74,45.8,45.74,45.79,32608.0,39.07,39.1212,39.07,39.1127,32608.0
2019-02-13 10:25:00,45.8,45.83,45.76,45.79,24448.0,39.1212,39.1469,39.0871,39.1127,24448.0
2019-02-13 10:30:00,45.79,45.82,45.77,45.8,22524.0,39.1127,39.1383,39.0956,39.1212,22524.0
2019-02-13 10:35:00,45.79,45.85,45.78,45.79,17680.0,39.1127,39.1639,39.1042,39.1127,17680.0
2019-02-13 10:40:00,45.78,45.83,45.77,45.79,29584.0,39.1042,39.1469,39.0956,39.1127,29584.0
2019-02-13 10:45:00,45.77,45.82,45.76,45.81,70380.0,39.0956,39.1383,39.0871,39.1298,70380.0
2019-02-13 10:50:00,45.83,45.83,45.8,45.81,50748.0,39.1469,39.1469,39.1212,39.1298,50748.0
2019-02-13 10:55:00,45.8,45.81,45.74,45.76,61588.0,39.1212,39.1298,39.07,39.0871,61588.0
2019-02-13 11:00:00,45.75,45.82,45.74,45.79,113372.0,39.0785,39.1383,39.07,39.1127,113372.0
2019-02-13 11:05:00,45.8,45.82,45.77,45.79,29288.0,39.1212,39.1383,39.0956,39.1127,29288.0
2019-02-13 11:10:00,45.75,45.77,45.74,45.76,33180.0,39.0785,39.0956,39.07,39.0871,33180.0
2019-02-13 11:15:00,45.76,45.82,45.75,45.79,43492.0,39.0871,39.1383,39.0785,39.1127,43492.0
2019-02-13 11:20:00,45.79,45.79,45.74,45.76,33984.0,39.1127,39.1127,39.07,39.0871,33984.0
2019-02-13 11:25:00,45.76,45.76,45.73,45.75,50396.0,39.0871,39.0871,39.0614,39.0785,50396.0
2019-02-13 11:30:00,45.74,45.74,45.68,45.68,126148.0,39.07,39.07,39.0187,39.0187,126148.0
2019-02-13 11:35:00,45.68,45.74,45.67,45.73,26744.0,39.0187,39.07,39.0102,39.0614,26744.0
2019-02-13 11:40:00,45.73,45.74,45.7,45.7,33464.0,39.0614,39.07,39.0358,39.0358,33464.0
2019-02-13 11:45:00,45.7,45.71,45.67,45.69,41800.0,39.0358,39.0444,39.0102,39.0273,41800.0
2019-02-13 11:50:00,45.69,45.72,45.69,45.71,28636.0,39.0273,39.0529,39.0273,39.0444,28636.0
2019-02-13 11:55:00,45.71,45.71,45.7,45.71,18464.0,39.0444,39.0444,39.0358,39.0444,18464.0
2019-02-13 12:00:00,45.71,45.72,45.66,45.69,83320.0,39.0444,39.0529,39.0017,39.0273,83320.0
2019-02-13 12:05:00,45.69,45.7,45.67,45.67,49408.0,39.0273,39.0358,39.0102,39.0102,49408.0
2019-02-13 12:10:00,45.67,45.69,45.66,45.69,30068.0,39.0102,39.0273,39.0017,39.0273,30068.0
2019-02-13 12:15:00,45.68,45.72,45.68,45.72,22528.0,39.0187,39.0529,39.0187,39.0529,22528.0
2019-02-13 12:20:00,45.71,45.73,45.7,45.71,53468.0,39.0444,39.0614,39.0358,39.0444,53468.0
2019-02-13 12:25:00,45.7,45.72,45.67,45.67,37680.0,39.0358,39.0529,39.0102,39.0102,37680.0
2019-02-13 12:30:00,45.66,45.75,45.66,45.75,41052.0,39.0017,39.0785,39.0017,39.0785,41052.0
2019-02-13 12:35:00,45.74,45.77,45.73,45.73,89788.0,39.07,39.0956,39.0614,39.0614,89788.0
2019-02-13 12:40:00,45.72,45.74,45.7,45.71,34236.0,39.0529,39.07,39.0358,39.0444,34236.0
2019-02-13 12:45:00,45.7,45.73,45.69,45.7,28164.0,39.0358,39.0614,39.0273,39.0358,28164.0
2019-02-13 12:50:00,45.68,45.71,45.67,45.68,20248.0,39.0187,39.0444,39.0102,39.0187,20248.0
2019-02-13 12:55:00,45.68,45.7,45.68,45.69,27952.0,39.0187,39.0358,39.0187,39.0273,27952.0
2019-02-13 13:00:00,45.7,45.72,45.69,45.69,15944.0,39.0358,39.0529,39.0273,39.0273,15944.0
2019-02-13 13:05:00,45.68,45.72,45.68,45.69,18908.0,39.0187,39.0529,39.0187,39.0273,18908.0
2019-02-13 13:10:00,45.69,45.69,45.67,45.69,28592.0,39.0273,39.0273,39.0102,39.0273,28592.0
2019-02-13 13:15:00,45.69,45.7,45.67,45.68,28808.0,39.0273,39.0358,39.0102,39.0187,28808.0
2019-02-13 13:20:00,45.69,45.71,45.68,45.7,25364.0,39.0273,39.0444,39.0187,39.0358,25364.0
2019-02-13 13:25:00,45.7,45.71,45.69,45.69,19708.0,39.0358,39.0444,39.0273,39.0273,19708.0
2019-02-13 13:30:00,45.69,45.69,45.66,45.66,36936.0,39.0273,39.0273,39.0017,39.0017,36936.0
2019-02-13 13:35:00,45.67,45.67,45.66,45.67,16364.0,39.0102,39.0102,39.0017,39.0102,16364.0
2019-02-13 13:40:00,45.67,45.69,45.65,45.68,18208.0,39.0102,39.0273,38.9931,39.0187,18208.0
2019-02-13 13:45:00,45.68,45.69,45.63,45.63,25448.0,39.0187,39.0273,38.976,38.976,25448.0
2019-02-13 13:50:00,45.63,45.64,45.61,45.64,32996.0,38.976,38.9846,38.9589,38.9846,32996.0
2019-02-13 13:55:00,45.64,45.65,45.61,45.62,27056.0,38.9846,38.9931,38.9589,38.9675,27056.0
2019-02-13 14:00:00,45.63,45.67,45.63,45.67,21028.0,38.976,39.0102,38.976,39.0102,21028.0
2019-02-13 14:05:00,45.67,45.69,45.66,45.68,16132.0,39.0102,39.0273,39.0017,39.0187,16132.0
2019-02-13 14:10:00,45.68,45.68,45.66,45.67,15600.0,39.0187,39.0187,39.0017,39.0102,15600.0
2019-02-13 14:15:00,45.67,45.67,45.65,45.67,18204.0,39.0102,39.0102,38.9931,39.0102,18204.0
2019-02-13 14:20:00,45.67,45.67,45.65,45.67,14944.0,39.0102,39.0102,38.9931,39.0102,14944.0
2019-02-13 14:25:00,45.67,45.68,45.66,45.68,21640.0,39.0102,39.0187,39.0017,39.0187,21640.0
2019-02-13 14:30:00,45.69,45.7,45.67,45.67,27540.0,39.0273,39.0358,39.0102,39.0102,27540.0
2019-02-13 14:35:00,45.68,45.69,45.66,45.67,28456.0,39.0187,39.0273,39.0017,39.0102,28456.0
2019-02-13 14:40:00,45.67,45.67,45.65,45.65,31124.0,39.0102,39.0102,38.9931,38.9931,31124.0
2019-02-13 14:45:00,45.65,45.67,45.64,45.67,23916.0,38.9931,39.0102,38.9846,39.0102,23916.0
2019-02-13 14:50:00,45.67,45.69,45.66,45.67,48772.0,39.0102,39.0273,39.0017,39.0102,48772.0
2019-02-13 14:55:00,45.67,45.69,45.65,45.67,29188.0,39.0102,39.0273,38.9931,39.0102,29188.0
2019-02-13 15:00:00,45.67,45.68,45.66,45.66,26552.0,39.0102,39.0187,39.0017,39.0017,26552.0
2019-02-13 15:05:00,45.66,45.68,45.66,45.66,41436.0,39.0017,39.0187,39.0017,39.0017,41436.0
2019-02-13 15:10:00,45.65,45.67,45.63,45.63,48160.0,38.9931,39.0102,38.976,38.976,48160.0
2019-02-13 15:15:00,45.63,45.63,45.61,45.63,71712.0,38.976,38.976,38.9589,38.976,71712.0
2019-02-13 15:20:00,45.63,45.65,45.62,45.63,40228.0,38.976,38.9931,38.9675,38.976,40228.0
2019-02-13 15:25:00,45.64,45.67,45.64,45.66,52196.0,38.9846,39.0102,38.9846,39.0017,52196.0
2019-02-13 15:30:00,45.67,45.75,45.67,45.75,76060.0,39.0102,39.0785,39.0102,39.0785,76060.0
2019-02-13 15:35:00,45.75,45.76,45.73,45.74,78364.0,39.0785,39.0871,39.0614,39.07,78364.0
2019-02-13 15:40:00,45.74,45.77,45.73,45.73,73120.0,39.07,39.0956,39.0614,39.0614,73120.0
2019-02-13 15:45:00,45.73,45.73,45.68,45.68,104656.0,39.0614,39.0614,39.0187,39.0187,104656.0
2019-02-13 15:50:00,45.69,45.7,45.66,45.7,150088.0,39.0273,39.0358,39.0017,39.0358,150088.0
2019-02-13 15:55:00,45.7,45.74,45.69,45.71,291740.0,39.0358,39.07,39.0273,39.0444,291740.0
2019-02-14 09:30:00,45.84,45.88,45.71,45.87,179832.0,39.1554,39.1896,39.0444,39.181,179832.0
2019-02-14 09:35:00,45.87,46.07,45.83,46.02,95588.0,39.181,39.3519,39.1469,39.3092,95588.0
2019-02-14 09:40:00,46.0,46.08,45.98,46.03,64940.0,39.2921,39.3604,39.275,39.3177,64940.0
2019-02-14 09:45:00,46.02,46.06,45.99,45.99,73400.0,39.3092,39.3433,39.2835,39.2835,73400.0
2019-02-14 09:50:00,45.99,46.11,45.95,45.96,127992.0,39.2835,39.386,39.2494,39.2579,127992.0
2019-02-14 09:55:00,45.95,46.02,45.92,45.97,53244.0,39.2494,39.3092,39.2237,39.2664,53244.0
2019-02-14 10:00:00,45.96,46.07,45.94,46.02,76032.0,39.2579,39.3519,39.2408,39.3092,76032.0
2019-02-14 10:05:00,46.01,46.06,45.99,46.03,95224.0,39.3006,39.3433,39.2835,39.3177,95224.0
2019-02-14 10:10:00,46.01,46.06,45.98,45.99,47884.0,39.3006,39.3433,39.275,39.2835,47884.0
2019-02-14 10:15:00,45.99,46.04,45.98,45.98,44460.0,39.2835,39.3262,39.275,39.275,44460.0
2019-02-14 10:20:00,45.96,45.97,45.94,45.97,27748.0,39.2579,39.2664,39.2408,39.2664,27748.0
2019-02-14 10:25:00,45.96,45.97,45.92,45.94,47408.0,39.2579,39.2664,39.2237,39.2408,47408.0
2019-02-14 10:30:00,45.94,45.95,45.87,45.87,81280.0,39.2408,39.2494,39.181,39.181,81280.0
2019-02-14 10:35:00,45.87,45.87,45.71,45.83,97576.0,39.181,39.181,39.0444,39.1469,97576.0
2019-02-14 10:40:00,45.85,45.9,45.83,45.88,64516.0,39.1639,39.2067,39.1469,39.1896,64516.0
2019-02-14 10:45:00,45.87,45.88,45.81,45.84,28312.0,39.181,39.1896,39.1298,39.1554,28312.0
2019-02-14 10:50:00,45.83,45.86,45.75,45.77,23720.0,39.1469,39.1725,39.0785,39.0956,23720.0
2019-02-14 10:55:00,45.76,45.82,45.71,45.8,43296.0,39.0871,39.1383,39.0444,39.1212,43296.0
2019-02-14 11:00:00,45.79,45.79,45.71,45.74,39032.0,39.1127,39.1127,39.0444,39.07,39032.0
2019-02-14 11:05:00,45.72,45.72,45.64,45.65,38296.0,39.0529,39.0529,38.9846,38.9931,38296.0
2019-02-14 11:10:00,45.66,45.71,45.66,45.68,37488.0,39.0017,39.0444,39.0017,39.0187,37488.0
2019-02-14 11:15:00,45.69,45.72,45.63,45.71,55592.0,39.0273,39.0529,38.976,39.0444,55592.0
2019-02-14 11:20:00,45.7,45.74,45.7,45.72,25416.0,39.0358,39.07,39.0358,39.0529,25416.0
2019-02-14 11:25:00,45.72,45.74,45.7,45.73,16172.0,39.0529,39.07,39.0358,39.0614,16172.0
2019-02-14 11:30:00,45.73,45.74,45.7,45.71,22376.0,39.0614,39.07,39.0358,39.0444,22376.0
2019-02-14 11:35:00,45.7,45.71,45.67,45.69,32732.0,39.0358,39.0444,39.0102,39.0273,32732.0
2019-02-14 11:40:00,45.7,45.76,45.69,45.76,33736.0,39.0358,39.0871,39.0273,39.0871,33736.0
2019-02-14 11:45:00,45.75,45.76,45.73,45.76,27980.0,39.0785,39.0871,39.0614,39.0871,27980.0
2019-02-14 11:50:00,45.74,45.78,45.74,45.75,49184.0,39.07,39.1042,39.07,39.0785,49184.0
2019-02-14 11:55:00,45.75,45.78,45.73,45.74,37800.0,39.0785,39.1042,39.0614,39.07,37800.0
2019-02-14 12:00:00,45.74,45.74,45.73,45.74,28240.0,39.07,39.07,39.0614,39.07,28240.0
2019-02-14 12:05:00,45.73,45.76,45.72,45.74,35744.0,39.0614,39.0871,39.0529,39.07,35744.0
2019-02-14 12:10:00,45.75,45.77,45.74,45.74,19212.0,39.0785,39.0956,39.07,39.07,19212.0
2019-02-14 12:15:00,45.74,45.83,45.74,45.81,27252.0,39.07,39.1469,39.07,39.1298,27252.0
2019-02-14 12:20:00,45.82,45.85,45.81,45.85,18776.0,39.1383,39.1639,39.1298,39.1639,18776.0
2019-02-14 12:25:00,45.85,45.87,45.84,45.87,29076.0,39.1639,39.181,39.1554,39.181,29076.0
2019-02-14 12:30:00,45.87,45.88,45.84,45.84,16184.0,39.181,39.1896,39.1554,39.1554,16184.0
2019-02-14 12:35:00,45.83,45.84,45.81,45.83,25372.0,39.1469,39.1554,39.1298,39.1469,25372.0
2019-02-14 12:40:00,45.82,45.82,45.8,45.81,20536.0,39.1383,39.1383,39.1212,39.1298,20536.0
2019-02-14 12:45:00,45.82,45.83,45.8,45.81,33424.0,39.1383,39.1469,39.1212,39.1298,33424.0
2019-02-14 12:50:00,45.82,45.82,45.78,45.79,13008.0,39.1383,39.1383,39.1042,39.1127,13008.0
2019-02-14 12:55:00,45.79,45.79,45.77,45.77,26668.0,39.1127,39.1127,39.0956,39.0956,26668.0
2019-02-14 13:00:00,45.78,45.83,45.78,45.83,19896.0,39.1042,39.1469,39.1042,39.1469,19896.0
2019-02-14 13:05:00,45.82,45.83,45.78,45.78,16028.0,39.1383,39.1469,39.1042,39.1042,16028.0
2019-02-14 13:10:00,45.77,45.78,45.75,45.75,27096.0,39.0956,39.1042,39.0785,39.0785,27096.0
2019-02-14 13:15:00,45.75,45.77,45.73,45.76,14808.0,39.0785,39.0956,39.0614,39.0871,14808.0
2019-02-14 13:20:00,45.76,45.76,45.74,45.75,30304.0,39.0871,39.0871,39.07,39.0785,30304.0
2019-02-14 13:25:00,45.76,45.79,45.75,45.78,15728.0,39.0871,39.1127,39.0785,39.1042,15728.0
2019-02-14 13:30:00,45.81,45.83,45.79,45.83,13292.0,39.1298,39.1469,39.1127,39.1469,13292.0
2019-02-14 13:35:00,45.83,45.84,45.83,45.84,14536.0,39.1469,39.1554,39.1469,39.1554,14536.0
2019-02-14 13:40:00,45.83,45.83,45.8,45.81,21192.0,39.1469,39.1469,39.1212,39.1298,21192.0
2019-02-14 13:45:00,45.81,45.82,45.8,45.81,16288.0,39.1298,39.1383,39.1212,39.1298,16288.0
2019-02-14 13:50:00,45.81,45.81,45.77,45.79,42280.0,39.1298,39.1298,39.0956,39.1127,42280.0
2019-02-14 13:55:00,45.79,45.8,45.78,45.79,42048.0,39.1127,39.1212,39.1042,39.1127,42048.0
2019-02-14 14:00:00,45.8,45.83,45.79,45.79,22712.0,39.1212,39.1469,39.1127,39.1127,22712.0
2019-02-14 14:05:00,45.79,45.84,45.79,45.83,20184.0,39.1127,39.1554,39.1127,39.1469,20184.0
2019-02-14 14:10:00,45.82,45.85,45.82,45.84,15600.0,39.1383,39.1639,39.1383,39.1554,15600.0
2019-02-14 14:15:00,45.83,45.84,45.81,45.81,16540.0,39.1469,39.1554,39.1298,39.1298,16540.0
2019-02-14 14:20:00,45.81,45.81,45.78,45.8,19624.0,39.1298,39.1298,39.1042,39.1212,19624.0
2019-02-14 14:25:00,45.8,45.8,45.77,45.8,22772.0,39.1212,39.1212,39.0956,39.1212,22772.0
2019-02-14 14:30:00,45.8,45.81,45.77,45.81,23744.0,39.1212,39.1298,39.0956,39.1298,23744.0
2019-02-14 14:35:00,45.81,45.81,45.78,45.78,13720.0,39.1298,39.1298,39.1042,39.1042,13720.0
2019-02-14 14:40:00,45.78,45.79,45.78,45.79,24416.0,39.1042,39.1127,39.1042,39.1127,24416.0
2019-02-14 14:45:00,45.8,45.81,45.77,45.77,42932.0,39.1212,39.1298,39.0956,39.0956,42932.0
2019-02-14 14:50:00,45.79,45.81,45.77,45.81,30584.0,39.1127,39.1298,39.0956,39.1298,30584.0
2019-02-14 14:55:00,45.79,45.79,45.74,45.78,31248.0,39.1127,39.1127,39.07,39.1042,31248.0
2019-02-14 15:00:00,45.78,45.81,45.77,45.79,28492.0,39.1042,39.1298,39.0956,39.1127,28492.0
2019-02-14 15:05:00,45.79,45.87,45.77,45.81,42736.0,39.1127,39.181,39.0956,39.1298,42736.0
2019-02-14 15:10:00,45.79,45.82,45.78,45.81,32668.0,39.1127,39.1383,39.1042,39.1298,32668.0
2019-02-14 15:15:00,45.81,45.82,45.77,45.77,32420.0,39.1298,39.1383,39.0956,39.0956,32420.0
2019-02-14 15:20:00,45.77,45.79,45.76,45.78,24256.0,39.0956,39.1127,39.0871,39.1042,24256.0
2019-02-14 15:25:00,45.78,45.83,45.77,45.82,50992.0,39.1042,39.1469,39.0956,39.1383,50992.0
2019-02-14 15:30:00,45.82,45.83,45.78,45.81,72460.0,39.1383,39.1469,39.1042,39.1298,72460.0
2019-02-14 15:35:00,45.81,45.83,45.79,45.8,66692.0,39.1298,39.1469,39.1127,39.1212,66692.0
2019-02-14 15:40:00,45.8,45.8,45.71,45.72,72460.0,39.1212,39.1212,39.0444,39.0529,72460.0
2019-02-14 15:45:00,45.72,45.75,45.7,45.71,126364.0,39.0529,39.0785,39.0358,39.0444,126364.0
2019-02-14 15:50:00,45.71,45.72,45.66,45.69,154556.0,39.0444,39.0529,39.0017,39.0273,154556.0
2019-02-14 15:55:00,45.68,45.73,45.65,45.67,393120.0,39.0187,39.0614,38.9931,39.0102,393120.0
2019-02-15 09:30:00,46.15,46.23,45.94,46.06,581788.0,39.4202,39.4885,39.2408,39.3433,581788.0
2019-02-15 09:35:00,46.08,46.14,45.94,46.13,111296.0,39.3604,39.4117,39.2408,39.4031,111296.0
2019-02-15 09:40:00,46.11,46.12,46.0,46.0,54492.0,39.386,39.3946,39.2921,39.2921,54492.0
2019-02-15 09:45:00,46.02,46.11,46.02,46.11,43592.0,39.3092,39.386,39.3092,39.386,43592.0
2019-02-15 09:50:00,46.08,46.18,46.08,46.16,71916.0,39.3604,39.4458,39.3604,39.4287,71916.0
2019-02-15 09:55:00,46.18,46.2,46.13,46.16,40696.0,39.4458,39.4629,39.4031,39.4287,40696.0
2019-02-15 10:00:00,46.15,46.24,46.14,46.24,54672.0,39.4202,39.4971,39.4117,39.4971,54672.0
2019-02-15 10:05:00,46.25,46.25,46.16,46.17,116864.0,39.5056,39.5056,39.4287,39.4373,116864.0
2019-02-15 10:10:00,46.17,46.19,46.15,46.18,21056.0,39.4373,39.4544,39.4202,39.4458,21056.0
2019-02-15 10:15:00,46.18,46.24,46.16,46.24,71048.0,39.4458,39.4971,39.4287,39.4971,71048.0
2019-02-15 10:20:00,46.24,46.27,46.22,46.27,94872.0,39.4971,39.5227,39.48,39.5227,94872.0
2019-02-15 10:25:00,46.27,46.28,46.17,46.21,40260.0,39.5227,39.5312,39.4373,39.4714,40260.0
2019-02-15 10:30:00,46.19,46.21,46.14,46.14,42520.0,39.4544,39.4714,39.4117,39.4117,42520.0
2019-02-15 10:35:00,46.15,46.15,46.07,46.1,124060.0,39.4202,39.4202,39.3519,39.3775,124060.0
2019-02-15 10:40:00,46.1,46.11,45.98,45.98,28864.0,39.3775,39.386,39.275,39.275,28864.0
2019-02-15 10:45:00,45.99,46.0,45.94,45.97,22624.0,39.2835,39.2921,39.2408,39.2664,22624.0
2019-02-15 10:50:00,45.97,45.97,45.9,45.93,29820.0,39.2664,39.2664,39.2067,39.2323,29820.0
2019-02-15 10:55:00,45.9,45.95,45.89,45.93,54740.0,39.2067,39.2494,39.1981,39.2323,54740.0
2019-02-15 11:00:00,45.93,45.99,45.93,45.99,58136.0,39.2323,39.2835,39.2323,39.2835,58136.0
2019-02-15 11:05:00,45.99,46.0,45.92,45.94,20896.0,39.2835,39.2921,39.2237,39.2408,20896.0
2019-02-15 11:10:00,45.93,45.97,45.92,45.94,27740.0,39.2323,39.2664,39.2237,39.2408,27740.0
2019-02-15 11:15:00,45.93,45.97,45.93,45.96,21920.0,39.2323,39.2664,39.2323,39.2579,21920.0
2019-02-15 11:20:00,45.97,46.03,45.95,46.02,48340.0,39.2664,39.3177,39.2494,39.3092,48340.0
2019-02-15 11:25:00,46.02,46.03,45.96,45.99,40160.0,39.3092,39.3177,39.2579,39.2835,40160.0
2019-02-15 11:30:00,46.0,46.0,45.97,45.99,33824.0,39.2921,39.2921,39.2664,39.2835,33824.0
2019-02-15 11:35:00,45.99,46.03,45.98,46.01,36536.0,39.2835,39.3177,39.275,39.3006,36536.0
2019-02-15 11:40:00,46.01,46.03,45.97,46.0,34608.0,39.3006,39.3177,39.2664,39.2921,34608.0
2019-02-15 11:45:00,45.99,46.01,45.98,46.0,20668.0,39.2835,39.3006,39.275,39.2921,20668.0
2019-02-15 11:50:00,45.99,46.01,45.98,45.99,39112.0,39.2835,39.3006,39.275,39.2835,39112.0
2019-02-15 11:55:00,45.99,45.99,45.96,45.99,26252.0,39.2835,39.2835,39.2579,39.2835,26252.0
2019-02-15 12:00:00,45.99,46.0,45.96,45.98,24180.0,39.2835,39.2921,39.2579,39.275,24180.0
2019-02-15 12:05:00,45.98,45.99,45.96,45.97,20068.0,39.275,39.2835,39.2579,39.2664,20068.0
2019-02-15 12:10:00,45.96,45.99,45.96,45.97,19364.0,39.2579,39.2835,39.2579,39.2664,19364.0
2019-02-15 12:15:00,45.97,45.97,45.95,45.97,30284.0,39.2664,39.2664,39.2494,39.2664,30284.0
2019-02-15 12:20:00,45.97,45.97,45.92,45.92,29068.0,39.2664,39.2664,39.2237,39.2237,29068.0
2019-02-15 12:25:00,45.93,45.95,45.92,45.94,18924.0,39.2323,39.2494,39.2237,39.2408,18924.0
2019-02-15 12:30:00,45.95,45.97,45.95,45.97,15196.0,39.2494,39.2664,39.2494,39.2664,15196.0
2019-02-15 12:35:00,45.97,45.99,45.97,45.99,15788.0,39.2664,39.2835,39.2664,39.2835,15788.0
2019-02-15 12:40:00,45.98,45.99,45.97,45.98,21280.0,39.275,39.2835,39.2664,39.275,21280.0
2019-02-15 12:45:00,45.98,45.99,45.96,45.97,20340.0,39.275,39.2835,39.2579,39.2664,20340.0
2019-02-15 12:50:00,45.96,45.97,45.93,45.93,17308.0,39.2579,39.2664,39.2323,39.2323,17308.0
2019-02-15 12:55:00,45.93,45.93,45.88,45.89,30156.0,39.2323,39.2323,39.1896,39.1981,30156.0
2019-02-15 13:00:00,45.89,45.94,45.89,45.92,39068.0,39.1981,39.2408,39.1981,39.2237,39068.0
2019-02-15 13:05:00,45.92,45.93,45.88,45.88,13832.0,39.2237,39.2323,39.1896,39.1896,13832.0
2019-02-15 13:10:00,45.88,45.91,45.87,45.91,23992.0,39.1896,39.2152,39.181,39.2152,23992.0
2019-02-15 13:15:00,45.91,45.91,45.87,45.9,34400.0,39.2152,39.2152,39.181,39.2067,34400.0
2019-02-15 13:20:00,45.9,45.91,45.88,45.89,12440.0,39.2067,39.2152,39.1896,39.1981,12440.0
2019-02-15 13:25:00,45.89,45.9,45.86,45.86,15820.0,39.1981,39.2067,39.1725,39.1725,15820.0
2019-02-15 13:30:00,45.87,45.87,45.85,45.85,20740.0,39.181,39.181,39.1639,39.1639,20740.0
2019-02-15 13:35:00,45.85,45.85,45.83,45.83,28196.0,39.1639,39.1639,39.1469,39.1469,28196.0
2019-02-15 13:40:00,45.83,45.85,45.83,45.85,17228.0,39.1469,39.1639,39.1469,39.1639,17228.0
2019-02-15 13:45:00,45.84,45.9,45.84,45.88,21092.0,39.1554,39.2067,39.1554,39.1896,21092.0
2019-02-15 13:50:00,45.89,45.93,45.89,45.89,23728.0,39.1981,39.2323,39.1981,39.1981,23728.0
2019-02-15 13:55:00,45.89,45.89,45.86,45.87,19980.0,39.1981,39.1981,39.1725,39.181,19980.0
2019-02-15 14:00:00,45.88,45.92,45.88,45.92,40124.0,39.1896,39.2237,39.1896,39.2237,40124.0
2019-02-15 14:05:00,45.91,45.92,45.91,45.91,12268.0,39.2152,39.2237,39.2152,39.2152,12268.0
2019-02-15 14:10:00,45.9,45.91,45.86,45.88,60244.0,39.2067,39.2152,39.1725,39.1896,60244.0
2019-02-15 14:15:00,45.88,45.91,45.87,45.91,28104.0,39.1896,39.2152,39.181,39.2152,28104.0
2019-02-15 14:20:00,45.91,45.91,45.89,45.9,35032.0,39.2152,39.2152,39.1981,39.2067,35032.0
2019-02-15 14:25:00,45.89,45.9,45.87,45.87,18432.0,39.1981,39.2067,39.181,39.181,18432.0
2019-02-15 14:30:00,45.87,45.95,45.87,45.93,58128.0,39.181,39.2494,39.181,39.2323,58128.0
2019-02-15 14:35:00,45.93,45.97,45.93,45.96,30184.0,39.2323,39.2664,39.2323,39.2579,30184.0
2019-02-15 14:40:00,45.97,45.97,45.92,45.92,49452.0,39.2664,39.2664,39.2237,39.2237,49452.0
2019-02-15 14:45:00,45.93,45.95,45.92,45.95,35492.0,39.2323,39.2494,39.2237,39.2494,35492.0
2019-02-15 14:50:00,45.94,45.97,45.93,45.95,42600.0,39.2408,39.2664,39.2323,39.2494,42600.0
2019-02-15 14:55:00,45.96,46.01,45.96,46.01,44904.0,39.2579,39.3006,39.2579,39.3006,44904.0
2019-02-15 15:00:00,46.0,46.0,45.95,45.97,41932.0,39.2921,39.2921,39.2494,39.2664,41932.0
2019-02-15 15:05:00,45.97,45.97,45.94,45.94,22332.0,39.2664,39.2664,39.2408,39.2408,22332.0
2019-02-15 15:10:00,45.95,45.97,45.93,45.96,43300.0,39.2494,39.2664,39.2323,39.2579,43300.0
2019-02-15 15:15:00,45.96,45.99,45.95,45.98,40100.0,39.2579,39.2835,39.2494,39.275,40100.0
2019-02-15 15:20:00,45.97,46.0,45.97,45.99,70000.0,39.2664,39.2921,39.2664,39.2835,70000.0
2019-02-15 15:25:00,45.98,45.99,45.96,45.99,64868.0,39.275,39.2835,39.2579,39.2835,64868.0
2019-02-15 15:30:00,45.99,46.03,45.98,46.02,72680.0,39.2835,39.3177,39.275,39.3092,72680.0
2019-02-15 15:35:00,46.03,46.13,46.03,46.11,92260.0,39.3177,39.4031,39.3177,39.386,92260.0
2019-02-15 15:40:00,46.1,46.13,46.08,46.1,74456.0,39.3775,39.4031,39.3604,39.3775,74456.0
2019-02-15 15:45:00,46.09,46.12,46.08,46.11,160348.0,39.3689,39.3946,39.3604,39.386,160348.0
2019-02-15 15:50:00,46.11,46.11,46.06,46.08,173964.0,39.386,39.386,39.3433,39.3604,173964.0
2019-02-15 15:55:00,46.08,46.09,45.98,46.01,731928.0,39.3604,39.3689,39.275,39.3006,731928.0
2019-02-19 09:30:00,46.03,46.04,45.85,46.01,172956.0,39.3177,39.3262,39.1639,39.3006,172956.0
2019-02-19 09:35:00,46.01,46.05,45.95,46.02,34660.0,39.3006,39.3348,39.2494,39.3092,34660.0
2019-02-19 09:40:00,46.04,46.16,46.0,46.14,39412.0,39.3262,39.4287,39.2921,39.4117,39412.0
2019-02-19 09:45:00,46.14,46.16,46.05,46.09,46472.0,39.4117,39.4287,39.3348,39.3689,46472.0
2019-02-19 09:50:00,46.08,46.08,45.99,46.04,29496.0,39.3604,39.3604,39.2835,39.3262,29496.0
2019-02-19 09:55:00,46.07,46.17,46.06,46.13,49840.0,39.3519,39.4373,39.3433,39.4031,49840.0
2019-02-19 10:00:00,46.13,46.17,46.03,46.06,35264.0,39.4031,39.4373,39.3177,39.3433,35264.0
2019-02-19 10:05:00,46.05,46.18,46.04,46.15,29000.0,39.3348,39.4458,39.3262,39.4202,29000.0
2019-02-19 10:10:00,46.14,46.16,46.04,46.15,35184.0,39.4117,39.4287,39.3262,39.4202,35184.0
2019-02-19 10:15:00,46.17,46.24,46.12,46.2,36184.0,39.4373,39.4971,39.3946,39.4629,36184.0
2019-02-19 10:20:00,46.19,46.22,46.17,46.2,19820.0,39.4544,39.48,39.4373,39.4629,19820.0
2019-02-19 10:25:00,46.2,46.22,46.18,46.22,16680.0,39.4629,39.48,39.4458,39.48,16680.0
2019-02-19 10:30:00,46.22,46.22,46.17,46.18,27552.0,39.48,39.48,39.4373,39.4458,27552.0
2019-02-19 10:35:00,46.19,46.19,46.16,46.18,21796.0,39.4544,39.4544,39.4287,39.4458,21796.0
2019-02-19 10:40:00,46.19,46.3,46.17,46.29,72548.0,39.4544,39.5483,39.4373,39.5398,72548.0
2019-02-19 10:45:00,46.27,46.34,46.26,46.32,44696.0,39.5227,39.5825,39.5142,39.5654,44696.0
2019-02-19 10:50:00,46.32,46.35,46.26,46.27,35140.0,39.5654,39.591,39.5142,39.5227,35140.0
2019-02-19 10:55:00,46.29,46.29,46.24,46.25,31108.0,39.5398,39.5398,39.4971,39.5056,31108.0
2019-02-19 11:00:00,46.26,46.32,46.26,46.31,81048.0,39.5142,39.5654,39.5142,39.5569,81048.0
2019-02-19 11:05:00,46.31,46.33,46.3,46.31,31160.0,39.5569,39.5739,39.5483,39.5569,31160.0
2019-02-19 11:10:00,46.31,46.32,46.27,46.27,56164.0,39.5569,39.5654,39.5227,39.5227,56164.0
2019-02-19 11:15:00,46.27,46.34,46.26,46.33,51672.0,39.5227,39.5825,39.5142,39.5739,51672.0
2019-02-19 11:20:00,46.33,46.33,46.29,46.32,40648.0,39.5739,39.5739,39.5398,39.5654,40648.0
2019-02-19 11:25:00,46.32,46.35,46.31,46.32,76900.0,39.5654,39.591,39.5569,39.5654,76900.0
2019-02-19 11:30:00,46.32,46.39,46.32,46.37,260348.0,39.5654,39.6252,39.5654,39.6081,260348.0
2019-02-19 11:35:00,46.37,46.39,46.36,46.37,140108.0,39.6081,39.6252,39.5996,39.6081,140108.0
2019-02-19 11:40:00,46.37,46.39,46.36,46.37,30204.0,39.6081,39.6252,39.5996,39.6081,30204.0
2019-02-19 11:45:00,46.37,46.43,46.37,46.43,24824.0,39.6081,39.6594,39.6081,39.6594,24824.0
2019-02-19 11:50:00,46.43,46.45,46.39,46.39,22192.0,39.6594,39.6764,39.6252,39.6252,22192.0
2019-02-19 11:55:00,46.38,46.4,46.37,46.4,31832.0,39.6167,39.6337,39.6081,39.6337,31832.0
2019-02-19 12:00:00,46.41,46.41,46.37,46.38,110208.0,39.6423,39.6423,39.6081,39.6167,110208.0
2019-02-19 12:05:00,46.38,46.38,46.36,46.37,71200.0,39.6167,39.6167,39.5996,39.6081,71200.0
2019-02-19 12:10:00,46.36,46.39,46.36,46.39,98968.0,39.5996,39.6252,39.5996,39.6252,98968.0
2019-02-19 12:15:00,46.39,46.4,46.38,46.39,65800.0,39.6252,39.6337,39.6167,39.6252,65800.0
2019-02-19 12:20:00,46.39,46.4,46.38,46.39,32740.0,39.6252,39.6337,39.6167,39.6252,32740.0
2019-02-19 12:25:00,46.39,46.4,46.38,46.39,33668.0,39.6252,39.6337,39.6167,39.6252,33668.0
2019-02-19 12:30:00,46.39,46.41,46.39,46.39,24052.0,39.6252,39.6423,39.6252,39.6252,24052.0
2019-02-19 12:35:00,46.39,46.4,46.39,46.39,17656.0,39.6252,39.6337,39.6252,39.6252,17656.0
2019-02-19 12:40:00,46.39,46.4,46.39,46.4,21928.0,39.6252,39.6337,39.6252,39.6337,21928.0
2019-02-19 12:45:00,46.39,46.41,46.38,46.41,60452.0,39.6252,39.6423,39.6167,39.6423,60452.0
2019-02-19 12:50:00,46.41,46.41,46.39,46.4,74148.0,39.6423,39.6423,39.6252,39.6337,74148.0
2019-02-19 12:55:00,46.4,46.41,46.39,46.4,25860.0,39.6337,39.6423,39.6252,39.6337,25860.0
2019-02-19 13:00:00,46.39,46.41,46.39,46.39,30336.0,39.6252,39.6423,39.6252,39.6252,30336.0
2019-02-19 13:05:00,46.39,46.4,46.38,46.38,45928.0,39.6252,39.6337,39.6167,39.6167,45928.0
2019-02-19 13:10:00,46.38,46.38,46.37,46.38,50664.0,39.6167,39.6167,39.6081,39.6167,50664.0
2019-02-19 13:15:00,46.38,46.39,46.37,46.38,44240.0,39.6167,39.6252,39.6081,39.6167,44240.0
2019-02-19 13:20:00,46.38,46.38,46.34,46.34,280636.0,39.6167,39.6167,39.5825,39.5825,280636.0
2019-02-19 13:25:00,46.34,46.35,46.33,46.35,36184.0,39.5825,39.591,39.5739,39.591,36184.0
2019-02-19 13:30:00,46.36,46.36,46.34,46.34,37856.0,39.5996,39.5996,39.5825,39.5825,37856.0
2019-02-19 13:35:00,46.34,46.34,46.31,46.33,370428.0,39.5825,39.5825,39.5569,39.5739,370428.0
2019-02-19 13:40:00,46.33,46.34,46.31,46.34,60564.0,39.5739,39.5825,39.5569,39.5825,60564.0
2019-02-19 13:45:00,46.34,46.34,46.29,46.29,14524.0,39.5825,39.5825,39.5398,39.5398,14524.0
2019-02-19 13:50:00,46.29,46.31,46.28,46.31,29248.0,39.5398,39.5569,39.5312,39.5569,29248.0
2019-02-19 13:55:00,46.31,46.32,46.27,46.28,51364.0,39.5569,39.5654,39.5227,39.5312,51364.0
2019-02-19 14:00:00,46.27,46.31,46.27,46.29,41888.0,39.5227,39.5569,39.5227,39.5398,41888.0
2019-02-19 14:05:00,46.29,46.3,46.27,46.3,32760.0,39.5398,39.5483,39.5227,39.5483,32760.0
2019-02-19 14:10:00,46.3,46.3,46.25,46.25,34028.0,39.5483,39.5483,39.5056,39.5056,34028.0
2019-02-19 14:15:00,46.25,46.3,46.25,46.27,53724.0,39.5056,39.5483,39.5056,39.5227,53724.0
2019-02-19 14:20:00,46.27,46.29,46.26,46.27,26168.0,39.5227,39.5398,39.5142,39.5227,26168.0
2019-02-19 14:25:00,46.27,46.29,46.27,46.29,64940.0,39.5227,39.5398,39.5227,39.5398,64940.0
2019-02-19 14:30:00,46.29,46.34,46.29,46.33,82484.0,39.5398,39.5825,39.5398,39.5739,82484.0
2019-02-19 14:35:00,46.34,46.35,46.32,46.33,33328.0,39.5825,39.591,39.5654,39.5739,33328.0
2019-02-19 14:40:00,46.32,46.35,46.32,46.32,66740.0,39.5654,39.591,39.5654,39.5654,66740.0
2019-02-19 14:45:00,46.32,46.35,46.31,46.35,42448.0,39.5654,39.591,39.5569,39.591,42448.0
2019-02-19 14:50:00,46.35,46.4,46.31,46.39,78432.0,39.591,39.6337,39.5569,39.6252,78432.0
2019-02-19 14:55:00,46.39,46.41,46.35,46.38,66884.0,39.6252,39.6423,39.591,39.6167,66884.0
2019-02-19 15:00:00,46.38,46.39,46.35,46.37,87840.0,39.6167,39.6252,39.591,39.6081,87840.0
2019-02-19 15:05:00,46.37,46.39,46.36,46.39,68664.0,39.6081,39.6252,39.5996,39.6252,68664.0
2019-02-19 15:10:00,46.38,46.39,46.38,46.38,60356.0,39.6167,39.6252,39.6167,39.6167,60356.0
2019-02-19 15:15:00,46.38,46.4,46.38,46.4,74808.0,39.6167,39.6337,39.6167,39.6337,74808.0
2019-02-19 15:20:00,46.39,46.42,46.37,46.41,92184.0,39.6252,39.6508,39.6081,39.6423,92184.0
2019-02-19 15:25:00,46.4,46.41,46.38,46.39,92580.0,39.6337,39.6423,39.6167,39.6252,92580.0
2019-02-19 15:30:00,46.39,46.41,46.37,46.4,83236.0,39.6252,39.6423,39.6081,39.6337,83236.0
2019-02-19 15:35:00,46.4,46.44,46.4,46.43,124312.0,39.6337,39.6679,39.6337,39.6594,124312.0
2019-02-19 15:40:00,46.43,46.45,46.41,46.43,186240.0,39.6594,39.6764,39.6423,39.6594,186240.0
2019-02-19 15:45:00,46.44,46.44,46.4,46.42,198752.0,39.6679,39.6679,39.6337,39.6508,198752.0
2019-02-19 15:50:00,46.42,46.42,46.36,46.37,173796.0,39.6508,39.6508,39.5996,39.6081,173796.0
2019-02-19 15:55:00,46.37,46.39,46.33,46.36,501972.0,39.6081,39.6252,39.5739,39.5996,501972.0
2019-02-20 09:30:00,46.27,46.41,46.25,46.41,183388.0,39.5227,39.6423,39.5056,39.6423,183388.0
2019-02-20 09:35:00,46.46,46.46,46.25,46.28,199064.0,39.685,39.685,39.5056,39.5312,199064.0
2019-02-20 09:40:00,46.3,46.3,46.09,46.11,85988.0,39.5483,39.5483,39.3689,39.386,85988.0
2019-02-20 09:45:00,46.09,46.14,46.01,46.13,76500.0,39.3689,39.4117,39.3006,39.4031,76500.0
2019-02-20 09:50:00,46.13,46.29,46.13,46.24,93092.0,39.4031,39.5398,39.4031,39.4971,93092.0
2019-02-20 09:55:00,46.25,46.32,46.23,46.29,65824.0,39.5056,39.5654,39.4885,39.5398,65824.0
2019-02-20 10:00:00,46.3,46.31,46.26,46.3,118780.0,39.5483,39.5569,39.5142,39.5483,118780.0
2019-02-20 10:05:00,46.31,46.37,46.31,46.36,65400.0,39.5569,39.6081,39.5569,39.5996,65400.0
2019-02-20 10:10:00,46.36,46.44,46.35,46.43,91032.0,39.5996,39.6679,39.591,39.6594,91032.0
2019-02-20 10:15:00,46.43,46.48,46.42,46.45,71328.0,39.6594,39.7021,39.6508,39.6764,71328.0
2019-02-20 10:20:00,46.46,46.46,46.41,46.43,171476.0,39.685,39.685,39.6423,39.6594,171476.0
2019-02-20 10:25:00,46.43,46.46,46.41,46.43,47168.0,39.6594,39.685,39.6423,39.6594,47168.0
2019-02-20 10:30:00,46.44,46.44,46.41,46.43,43452.0,39.6679,39.6679,39.6423,39.6594,43452.0
2019-02-20 10:35:00,46.44,46.48,46.43,46.46,52720.0,39.6679,39.7021,39.6594,39.685,52720.0
2019-02-20 10:40:00,46.47,46.48,46.4,46.41,37208.0,39.6935,39.7021,39.6337,39.6423,37208.0
2019-02-20 10:45:00,46.4,46.4,46.27,46.27,38576.0,39.6337,39.6337,39.5227,39.5227,38576.0
2019-02-20 10:50:00,46.27,46.36,46.27,46.33,60508.0,39.5227,39.5996,39.5227,39.5739,60508.0
2019-02-20 10:55:00,46.34,46.35,46.31,46.35,54624.0,39.5825,39.591,39.5569,39.591,54624.0
2019-02-20 11:00:00,46.36,46.37,46.32,46.35,28976.0,39.5996,39.6081,39.5654,39.591,28976.0
2019-02-20 11:05:00,46.34,46.35,46.31,46.31,32664.0,39.5825,39.591,39.5569,39.5569,32664.0
2019-02-20 11:10:00,46.29,46.3,46.27,46.29,24888.0,39.5398,39.5483,39.5227,39.5398,24888.0
2019-02-20 11:15:00,46.3,46.3,46.21,46.22,43448.0,39.5483,39.5483,39.4714,39.48,43448.0
2019-02-20 11:20:00,46.21,46.27,46.19,46.26,58816.0,39.4714,39.5227,39.4544,39.5142,58816.0
2019-02-20 11:25:00,46.26,46.34,46.26,46.32,94840.0,39.5142,39.5825,39.5142,39.5654,94840.0
2019-02-20 11:30:00,46.32,46.36,46.31,46.34,51196.0,39.5654,39.5996,39.5569,39.5825,51196.0
2019-02-20 11:35:00,46.35,46.41,46.34,46.41,45632.0,39.591,39.6423,39.5825,39.6423,45632.0
2019-02-20 11:40:00,46.41,46.45,46.39,46.44,40200.0,39.6423,39.6764,39.6252,39.6679,40200.0
2019-02-20 11:45:00,46.45,46.45,46.41,46.44,33788.0,39.6764,39.6764,39.6423,39.6679,33788.0
2019-02-20 11:50:00,46.44,46.52,46.43,46.48,89016.0,39.6679,39.7362,39.6594,39.7021,89016.0
2019-02-20 11:55:00,46.49,46.5,46.46,46.49,45268.0,39.7106,39.7192,39.685,39.7106,45268.0
2019-02-20 12:00:00,46.48,46.48,46.43,46.44,38732.0,39.7021,39.7021,39.6594,39.6679,38732.0
2019-02-20 12:05:00,46.44,46.44,46.4,46.41,31256.0,39.6679,39.6679,39.6337,39.6423,31256.0
2019-02-20 12:10:00,46.41,46.43,46.39,46.4,51052.0,39.6423,39.6594,39.6252,39.6337,51052.0
2019-02-20 12:15:00,46.4,46.43,46.4,46.43,33028.0,39.6337,39.6594,39.6337,39.6594,33028.0
2019-02-20 12:20:00,46.43,46.44,46.4,46.43,40184.0,39.6594,39.6679,39.6337,39.6594,40184.0
2019-02-20 12:25:00,46.44,46.44,46.41,46.44,25508.0,39.6679,39.6679,39.6423,39.6679,25508.0
2019-02-20 12:30:00,46.44,46.47,46.44,46.46,97740.0,39.6679,39.6935,39.6679,39.685,97740.0
2019-02-20 12:35:00,46.46,46.47,46.44,46.44,24924.0,39.685,39.6935,39.6679,39.6679,24924.0
2019-02-20 12:40:00,46.44,46.44,46.41,46.41,76336.0,39.6679,39.6679,39.6423,39.6423,76336.0
2019-02-20 12:45:00,46.41,46.44,46.41,46.44,42240.0,39.6423,39.6679,39.6423,39.6679,42240.0
2019-02-20 12:50:00,46.45,46.45,46.42,46.44,38632.0,39.6764,39.6764,39.6508,39.6679,38632.0
2019-02-20 12:55:00,46.44,46.45,46.43,46.44,56184.0,39.6679,39.6764,39.6594,39.6679,56184.0
2019-02-20 13:00:00,46.44,46.44,46.37,46.38,43132.0,39.6679,39.6679,39.6081,39.6167,43132.0
2019-02-20 13:05:00,46.37,46.42,46.36,46.42,40140.0,39.6081,39.6508,39.5996,39.6508,40140.0
2019-02-20 13:10:00,46.42,46.43,46.41,46.41,24984.0,39.6508,39.6594,39.6423,39.6423,24984.0
2019-02-20 13:15:00,46.41,46.42,46.39,46.39,18744.0,39.6423,39.6508,39.6252,39.6252,18744.0
2019-02-20 13:20:00,46.39,46.41,46.38,46.4,30924.0,39.6252,39.6423,39.6167,39.6337,30924.0
2019-02-20 13:25:00,46.4,46.42,46.39,46.39,14784.0,39.6337,39.6508,39.6252,39.6252,14784.0
2019-02-20 13:30:00,46.39,46.4,46.37,46.37,18004.0,39.6252,39.6337,39.6081,39.6081,18004.0
2019-02-20 13:35:00,46.37,46.39,46.37,46.39,124228.0,39.6081,39.6252,39.6081,39.6252,124228.0
2019-02-20 13:40:00,46.38,46.41,46.38,46.41,34396.0,39.6167,39.6423,39.6167,39.6423,34396.0
2019-02-20 13:45:00,46.41,46.42,46.4,46.4,22716.0,39.6423,39.6508,39.6337,39.6337,22716.0
2019-02-20 13:50:00,46.4,46.44,46.37,46.43,32828.0,39.6337,39.6679,39.6081,39.6594,32828.0
2019-02-20 13:55:00,46.43,46.47,46.42,46.45,42776.0,39.6594,39.6935,39.6508,39.6764,42776.0
2019-02-20 14:00:00,46.44,46.45,46.39,46.43,32112.0,39.6679,39.6764,39.6252,39.6594,32112.0
2019-02-20 14:05:00,46.43,46.49,46.42,46.42,26756.0,39.6594,39.7106,39.6508,39.6508,26756.0
2019-02-20 14:10:00,46.43,46.43,46.38,46.42,46760.0,39.6594,39.6594,39.6167,39.6508,46760.0
2019-02-20 14:15:00,46.42,46.43,46.39,46.42,122752.0,39.6508,39.6594,39.6252,39.6508,122752.0
2019-02-20 14:20:00,46.43,46.44,46.41,46.42,44460.0,39.6594,39.6679,39.6423,39.6508,44460.0
2019-02-20 14:25:00,46.42,46.43,46.41,46.42,38452.0,39.6508,39.6594,39.6423,39.6508,38452.0
2019-02-20 14:30:00,46.42,46.51,46.42,46.49,54904.0,39.6508,39.7277,39.6508,39.7106,54904.0
2019-02-20 14:35:00,46.5,46.5,46.46,46.47,31960.0,39.7192,39.7192,39.685,39.6935,31960.0
2019-02-20 14:40:00,46.45,46.49,46.44,46.46,33084.0,39.6764,39.7106,39.6679,39.685,33084.0
2019-02-20 14:45:00,46.47,46.49,46.46,46.48,25748.0,39.6935,39.7106,39.685,39.7021,25748.0
2019-02-20 14:50:00,46.47,46.49,46.46,46.49,30824.0,39.6935,39.7106,39.685,39.7106,30824.0
2019-02-20 14:55:00,46.49,46.49,46.47,46.47,28760.0,39.7106,39.7106,39.6935,39.6935,28760.0
2019-02-20 15:00:00,46.47,46.52,46.46,46.5,68732.0,39.6935,39.7362,39.685,39.7192,68732.0
2019-02-20 15:05:00,46.5,46.52,46.5,46.51,34120.0,39.7192,39.7362,39.7192,39.7277,34120.0
2019-02-20 15:10:00,46.51,46.52,46.49,46.49,41656.0,39.7277,39.7362,39.7106,39.7106,41656.0
2019-02-20 15:15:00,46.49,46.51,46.48,46.51,25028.0,39.7106,39.7277,39.7021,39.7277,25028.0
2019-02-20 15:20:00,46.51,46.52,46.48,46.49,59844.0,39.7277,39.7362,39.7021,39.7106,59844.0
2019-02-20 15:25:00,46.49,46.51,46.44,46.44,135264.0,39.7106,39.7277,39.6679,39.6679,135264.0
2019-02-20 15:30:00,46.44,46.49,46.44,46.49,62176.0,39.6679,39.7106,39.6679,39.7106,62176.0
2019-02-20 15:35:00,46.49,46.49,46.38,46.38,54728.0,39.7106,39.7106,39.6167,39.6167,54728.0
2019-02-20 15:40:00,46.38,46.46,46.37,46.46,68552.0,39.6167,39.685,39.6081,39.685,68552.0
2019-02-20 15:45:00,46.47,46.48,46.43,46.45,98308.0,39.6935,39.7021,39.6594,39.6764,98308.0
2019-02-20 15:50:00,46.45,46.47,46.43,46.46,131404.0,39.6764,39.6935,39.6594,39.685,131404.0
2019-02-20 15:55:00,46.46,46.46,46.41,46.42,324304.0,39.685,39.685,39.6423,39.6508,324304.0
2019-02-21 09:30:00,46.22,46.43,46.14,46.22,132076.0,39.48,39.6594,39.4117,39.48,132076.0
2019-02-21 09:35:00,46.21,46.34,46.21,46.32,53012.0,39.4714,39.5825,39.4714,39.5654,53012.0
2019-02-21 09:40:00,46.35,46.37,46.21,46.31,66556.0,39.591,39.6081,39.4714,39.5569,66556.0
2019-02-21 09:45:00,46.32,46.35,46.26,46.32,77000.0,39.5654,39.591,39.5142,39.5654,77000.0
2019-02-21 09:50:00,46.33,46.37,46.27,46.36,50072.0,39.5739,39.6081,39.5227,39.5996,50072.0
2019-02-21 09:55:00,46.36,46.45,46.35,46.42,75972.0,39.5996,39.6764,39.591,39.6508,75972.0
2019-02-21 10:00:00,46.42,46.45,46.38,46.44,49576.0,39.6508,39.6764,39.6167,39.6679,49576.0
2019-02-21 10:05:00,46.44,46.49,46.42,46.45,54008.0,39.6679,39.7106,39.6508,39.6764,54008.0
2019-02-21 10:10:00,46.46,46.58,46.46,46.58,22820.0,39.685,39.7875,39.685,39.7875,22820.0
2019-02-21 10:15:00,46.57,46.66,46.54,46.62,86124.0,39.779,39.8558,39.7533,39.8217,86124.0
2019-02-21 10:20:00,46.61,46.63,46.56,46.58,41588.0,39.8131,39.8302,39.7704,39.7875,41588.0
2019-02-21 10:25:00,46.58,46.63,46.58,46.6,41508.0,39.7875,39.8302,39.7875,39.8046,41508.0
2019-02-21 10:30:00,46.6,46.62,46.58,46.59,49380.0,39.8046,39.8217,39.7875,39.796,49380.0
2019-02-21 10:35:00,46.6,46.62,46.59,46.6,49188.0,39.8046,39.8217,39.796,39.8046,49188.0
2019-02-21 10:40:00,46.6,46.66,46.6,46.66,38580.0,39.8046,39.8558,39.8046,39.8558,38580.0
2019-02-21 10:45:00,46.67,46.69,46.61,46.62,47128.0,39.8644,39.8815,39.8131,39.8217,47128.0
2019-02-21 10:50:00,46.62,46.65,46.62,46.63,49160.0,39.8217,39.8473,39.8217,39.8302,49160.0
2019-02-21 10:55:00,46.64,46.65,46.6,46.61,48480.0,39.8387,39.8473,39.8046,39.8131,48480.0
2019-02-21 11:00:00,46.62,46.66,46.62,46.64,32192.0,39.8217,39.8558,39.8217,39.8387,32192.0
2019-02-21 11:05:00,46.65,46.67,46.59,46.6,59908.0,39.8473,39.8644,39.796,39.8046,59908.0
2019-02-21 11:10:00,46.61,46.63,46.6,46.6,65380.0,39.8131,39.8302,39.8046,39.8046,65380.0
2019-02-21 11:15:00,46.6,46.62,46.53,46.59,60700.0,39.8046,39.8217,39.7448,39.796,60700.0
2019-02-21 11:20:00,46.59,46.63,46.58,46.62,53980.0,39.796,39.8302,39.7875,39.8217,53980.0
2019-02-21 11:25:00,46.62,46.62,46.58,46.59,44552.0,39.8217,39.8217,39.7875,39.796,44552.0
2019-02-21 11:30:00,46.6,46.64,46.6,46.62,43188.0,39.8046,39.8387,39.8046,39.8217,43188.0
2019-02-21 11:35:00,46.61,46.68,46.61,46.68,27208.0,39.8131,39.8729,39.8131,39.8729,27208.0
2019-02-21 11:40:00,46.67,46.67,46.62,46.63,23532.0,39.8644,39.8644,39.8217,39.8302,23532.0
2019-02-21 11:45:00,46.63,46.64,46.56,46.56,42660.0,39.8302,39.8387,39.7704,39.7704,42660.0
2019-02-21 11:50:00,46.55,46.61,46.54,46.57,56840.0,39.7619,39.8131,39.7533,39.779,56840.0
2019-02-21 11:55:00,46.57,46.58,46.55,46.57,45288.0,39.779,39.7875,39.7619,39.779,45288.0
2019-02-21 12:00:00,46.56,46.59,46.56,46.59,35352.0,39.7704,39.796,39.7704,39.796,35352.0
2019-02-21 12:05:00,46.59,46.59,46.56,46.56,35488.0,39.796,39.796,39.7704,39.7704,35488.0
2019-02-21 12:10:00,46.57,46.58,46.54,46.56,28000.0,39.779,39.7875,39.7533,39.7704,28000.0
2019-02-21 12:15:00,46.55,46.59,46.54,46.55,26876.0,39.7619,39.796,39.7533,39.7619,26876.0
2019-02-21 12:20:00,46.55,46.55,46.51,46.51,34296.0,39.7619,39.7619,39.7277,39.7277,34296.0
2019-02-21 12:25:00,46.52,46.55,46.51,46.54,25392.0,39.7362,39.7619,39.7277,39.7533,25392.0
2019-02-21 12:30:00,46.54,46.54,46.52,46.52,28480.0,39.7533,39.7533,39.7362,39.7362,28480.0
2019-02-21 12:35:00,46.51,46.52,46.49,46.49,35904.0,39.7277,39.7362,39.7106,39.7106,35904.0
2019-02-21 12:40:00,46.48,46.49,46.46,46.46,25248.0,39.7021,39.7106,39.685,39.685,25248.0
2019-02-21 12:45:00,46.46,46.48,46.45,46.47,24092.0,39.685,39.7021,39.6764,39.6935,24092.0
2019-02-21 12:50:00,46.47,46.47,46.43,46.45,27448.0,39.6935,39.6935,39.6594,39.6764,27448.0
2019-02-21 12:55:00,46.45,46.48,46.45,46.47,18008.0,39.6764,39.7021,39.6764,39.6935,18008.0
2019-02-21 13:00:00,46.47,46.48,46.45,46.46,39908.0,39.6935,39.7021,39.6764,39.685,39908.0
2019-02-21 13:05:00,46.46,46.47,46.44,46.46,27496.0,39.685,39.6935,39.6679,39.685,27496.0
2019-02-21 13:10:00,46.45,46.46,46.42,46.43,23796.0,39.6764,39.685,39.6508,39.6594,23796.0
2019-02-21 13:15:00,46.43,46.44,46.39,46.4,41780.0,39.6594,39.6679,39.6252,39.6337,41780.0
2019-02-21 13:20:00,46.4,46.43,46.4,46.43,45944.0,39.6337,39.6594,39.6337,39.6594,45944.0
2019-02-21 13:25:00,46.43,46.45,46.42,46.43,17096.0,39.6594,39.6764,39.6508,39.6594,17096.0
2019-02-21 13:30:00,46.43,46.45,46.42,46.44,18408.0,39.6594,39.6764,39.6508,39.6679,18408.0
2019-02-21 13:35:00,46.44,46.48,46.44,46.47,62732.0,39.6679,39.7021,39.6679,39.6935,62732.0
2019-02-21 13:40:00,46.47,46.49,46.47,46.49,45036.0,39.6935,39.7106,39.6935,39.7106,45036.0
2019-02-21 13:45:00,46.49,46.52,46.49,46.52,36136.0,39.7106,39.7362,39.7106,39.7362,36136.0
2019-02-21 13:50:00,46.52,46.52,46.49,46.52,251072.0,39.7362,39.7362,39.7106,39.7362,251072.0
2019-02-21 13:55:00,46.52,46.54,46.51,46.54,60864.0,39.7362,39.7533,39.7277,39.7533,60864.0
2019-02-21 14:00:00,46.53,46.53,46.49,46.51,24920.0,39.7448,39.7448,39.7106,39.7277,24920.0
2019-02-21 14:05:00,46.51,46.54,46.5,46.5,35964.0,39.7277,39.7533,39.7192,39.7192,35964.0
2019-02-21 14:10:00,46.5,46.52,46.49,46.51,41852.0,39.7192,39.7362,39.7106,39.7277,41852.0
2019-02-21 14:15:00,46.5,46.52,46.49,46.51,44760.0,39.7192,39.7362,39.7106,39.7277,44760.0
2019-02-21 14:20:00,46.51,46.52,46.49,46.5,56252.0,39.7277,39.7362,39.7106,39.7192,56252.0
2019-02-21 14:25:00,46.5,46.53,46.49,46.51,35244.0,39.7192,39.7448,39.7106,39.7277,35244.0
2019-02-21 14:30:00,46.51,46.52,46.49,46.51,57144.0,39.7277,39.7362,39.7106,39.7277,57144.0
2019-02-21 14:35:00,46.51,46.51,46.5,46.51,19936.0,39.7277,39.7277,39.7192,39.7277,19936.0
2019-02-21 14:40:00,46.51,46.52,46.5,46.51,36384.0,39.7277,39.7362,39.7192,39.7277,36384.0
2019-02-21 14:45:00,46.51,46.52,46.49,46.49,120708.0,39.7277,39.7362,39.7106,39.7106,120708.0
2019-02-21 14:50:00,46.5,46.51,46.45,46.47,89984.0,39.7192,39.7277,39.6764,39.6935,89984.0
2019-02-21 14:55:00,46.47,46.48,46.41,46.45,23156.0,39.6935,39.7021,39.6423,39.6764,23156.0
2019-02-21 15:00:00,46.46,46.48,46.45,46.47,36576.0,39.685,39.7021,39.6764,39.6935,36576.0
2019-02-21 15:05:00,46.48,46.49,46.45,46.47,41356.0,39.7021,39.7106,39.6764,39.6935,41356.0
2019-02-21 15:10:00,46.47,46.48,46.44,46.44,43328.0,39.6935,39.7021,39.6679,39.6679,43328.0
2019-02-21 15:15:00,46.44,46.47,46.43,46.44,52764.0,39.6679,39.6935,39.6594,39.6679,52764.0
2019-02-21 15:20:00,46.44,46.5,46.42,46.5,53480.0,39.6679,39.7192,39.6508,39.7192,53480.0
2019-02-21 15:25:00,46.5,46.5,46.46,46.47,40880.0,39.7192,39.7192,39.685,39.6935,40880.0
2019-02-21 15:30:00,46.47,46.48,46.42,46.46,80288.0,39.6935,39.7021,39.6508,39.685,80288.0
2019-02-21 15:35:00,46.46,46.51,46.42,46.51,86628.0,39.685,39.7277,39.6508,39.7277,86628.0
2019-02-21 15:40:00,46.51,46.52,46.48,46.5,96792.0,39.7277,39.7362,39.7021,39.7192,96792.0
2019-02-21 15:45:00,46.51,46.63,46.51,46.62,112924.0,39.7277,39.8302,39.7277,39.8217,112924.0
2019-02-21 15:50:00,46.61,46.7,46.6,46.68,112036.0,39.8131,39.89,39.8046,39.8729,112036.0
2019-02-21 15:55:00,46.68,46.72,46.61,46.64,338692.0,39.8729,39.9071,39.8131,39.8387,338692.0
2019-02-22 09:30:00,46.71,46.74,46.59,46.64,157504.0,39.8985,39.9242,39.796,39.8387,157504.0
2019-02-22 09:35:00,46.6,46.67,46.44,46.52,58904.0,39.8046,39.8644,39.6679,39.7362,58904.0
2019-02-22 09:40:00,46.52,46.54,46.46,46.46,46344.0,39.7362,39.7533,39.685,39.685,46344.0
2019-02-22 09:45:00,46.46,46.67,46.46,46.67,22284.0,39.685,39.8644,39.685,39.8644,22284.0
2019-02-22 09:50:00,46.66,46.67,46.59,46.64,23384.0,39.8558,39.8644,39.796,39.8387,23384.0
2019-02-22 09:55:00,46.65,46.77,46.63,46.77,96808.0,39.8473,39.9498,39.8302,39.9498,96808.0
2019-02-22 10:00:00,46.76,46.77,46.69,46.7,24044.0,39.9412,39.9498,39.8815,39.89,24044.0
2019-02-22 10:05:00,46.72,46.74,46.67,46.71,31672.0,39.9071,39.9242,39.8644,39.8985,31672.0
2019-02-22 10:10:00,46.72,46.74,46.68,46.7,52180.0,39.9071,39.9242,39.8729,39.89,52180.0
2019-02-22 10:15:00,46.71,46.78,46.68,46.7,62588.0,39.8985,39.9583,39.8729,39.89,62588.0
2019-02-22 10:20:00,46.68,46.77,46.68,46.75,32748.0,39.8729,39.9498,39.8729,39.9327,32748.0
2019-02-22 10:25:00,46.76,46.82,46.74,46.79,35808.0,39.9412,39.9925,39.9242,39.9669,35808.0
2019-02-22 10:30:00,46.81,46.88,46.78,46.88,38144.0,39.984,40.0437,39.9583,40.0437,38144.0
2019-02-22 10:35:00,46.89,46.91,46.84,46.9,20732.0,40.0523,40.0694,40.0096,40.0608,20732.0
2019-02-22 10:40:00,46.88,46.88,46.82,46.85,36192.0,40.0437,40.0437,39.9925,40.0181,36192.0
2019-02-22 10:45:00,46.84,46.87,46.84,46.84,48256.0,40.0096,40.0352,40.0096,40.0096,48256.0
2019-02-22 10:50:00,46.84,46.91,46.84,46.91,30896.0,40.0096,40.0694,40.0096,40.0694,30896.0
2019-02-22 10:55:00,46.91,46.95,46.91,46.92,33892.0,40.0694,40.1035,40.0694,40.0779,33892.0
2019-02-22 11:00:00,46.92,46.92,46.88,46.89,28464.0,40.0779,40.0779,40.0437,40.0523,28464.0
2019-02-22 11:05:00,46.88,46.89,46.85,46.87,36188.0,40.0437,40.0523,40.0181,40.0352,36188.0
2019-02-22 11:10:00,46.87,46.87,46.82,46.82,42244.0,40.0352,40.0352,39.9925,39.9925,42244.0
2019-02-22 11:15:00,46.81,46.88,46.8,46.87,32920.0,39.984,40.0437,39.9754,40.0352,32920.0
2019-02-22 11:20:00,46.88,46.9,46.84,46.9,17120.0,40.0437,40.0608,40.0096,40.0608,17120.0
2019-02-22 11:25:00,46.9,46.9,46.86,46.87,38328.0,40.0608,40.0608,40.0267,40.0352,38328.0
2019-02-22 11:30:00,46.87,46.9,46.85,46.9,28580.0,40.0352,40.0608,40.0181,40.0608,28580.0
2019-02-22 11:35:00,46.91,46.93,46.88,46.91,23704.0,40.0694,40.0865,40.0437,40.0694,23704.0
2019-02-22 11:40:00,46.92,46.94,46.89,46.9,24544.0,40.0779,40.095,40.0523,40.0608,24544.0
2019-02-22 11:45:00,46.91,46.93,46.87,46.87,44028.0,40.0694,40.0865,40.0352,40.0352,44028.0
2019-02-22 11:50:00,46.87,46.89,46.85,46.88,23936.0,40.0352,40.0523,40.0181,40.0437,23936.0
2019-02-22 11:55:00,46.89,46.89,46.86,46.87,21588.0,40.0523,40.0523,40.0267,40.0352,21588.0
2019-02-22 12:00:00,46.87,46.92,46.86,46.92,33120.0,40.0352,40.0779,40.0267,40.0779,33120.0
2019-02-22 12:05:00,46.92,46.94,46.9,46.91,18300.0,40.0779,40.095,40.0608,40.0694,18300.0
2019-02-22 12:10:00,46.91,46.93,46.88,46.92,22516.0,40.0694,40.0865,40.0437,40.0779,22516.0
2019-02-22 12:15:00,46.92,46.92,46.87,46.88,18396.0,40.0779,40.0779,40.0352,40.0437,18396.0
2019-02-22 12:20:00,46.88,46.88,46.83,46.85,14596.0,40.0437,40.0437,40.001,40.0181,14596.0
2019-02-22 12:25:00,46.85,46.87,46.83,46.87,16892.0,40.0181,40.0352,40.001,40.0352,16892.0
2019-02-22 12:30:00,46.87,46.88,46.83,46.83,17320.0,40.0352,40.0437,40.001,40.001,17320.0
2019-02-22 12:35:00,46.83,46.86,46.83,46.85,17400.0,40.001,40.0267,40.001,40.0181,17400.0
2019-02-22 12:40:00,46.85,46.88,46.85,46.85,23928.0,40.0181,40.0437,40.0181,40.0181,23928.0
2019-02-22 12:45:00,46.85,46.85,46.84,46.85,24700.0,40.0181,40.0181,40.0096,40.0181,24700.0
2019-02-22 12:50:00,46.84,46.86,46.84,46.85,10876.0,40.0096,40.0267,40.0096,40.0181,10876.0
2019-02-22 12:55:00,46.85,46.85,46.83,46.85,7656.0,40.0181,40.0181,40.001,40.0181,7656.0
2019-02-22 13:00:00,46.85,46.87,46.84,46.84,18032.0,40.0181,40.0352,40.0096,40.0096,18032.0
2019-02-22 13:05:00,46.84,46.86,46.84,46.84,11364.0,40.0096,40.0267,40.0096,40.0096,11364.0
2019-02-22 13:10:00,46.84,46.85,46.82,46.84,40068.0,40.0096,40.0181,39.9925,40.0096,40068.0
2019-02-22 13:15:00,46.84,46.89,46.84,46.87,16184.0,40.0096,40.0523,40.0096,40.0352,16184.0
2019-02-22 13:20:00,46.87,46.89,46.84,46.84,43848.0,40.0352,40.0523,40.0096,40.0096,43848.0
2019-02-22 13:25:00,46.85,46.88,46.85,46.85,61352.0,40.0181,40.0437,40.0181,40.0181,61352.0
2019-02-22 13:30:00,46.85,46.88,46.84,46.86,137036.0,40.0181,40.0437,40.0096,40.0267,137036.0
2019-02-22 13:35:00,46.86,46.88,46.85,46.88,19828.0,40.0267,40.0437,40.0181,40.0437,19828.0
2019-02-22 13:40:00,46.88,46.88,46.85,46.85,36556.0,40.0437,40.0437,40.0181,40.0181,36556.0
2019-02-22 13:45:00,46.85,46.87,46.85,46.87,48052.0,40.0181,40.0352,40.0181,40.0352,48052.0
2019-02-22 13:50:00,46.87,46.9,46.87,46.88,21992.0,40.0352,40.0608,40.0352,40.0437,21992.0
2019-02-22 13:55:00,46.88,46.9,46.85,46.88,46648.0,40.0437,40.0608,40.0181,40.0437,46648.0
2019-02-22 14:00:00,46.88,46.9,46.87,46.88,31512.0,40.0437,40.0608,40.0352,40.0437,31512.0
2019-02-22 14:05:00,46.88,46.92,46.87,46.91,53540.0,40.0437,40.0779,40.0352,40.0694,53540.0
2019-02-22 14:10:00,46.92,46.96,46.92,46.96,39108.0,40.0779,40.1121,40.0779,40.1121,39108.0
2019-02-22 14:15:00,46.96,46.97,46.93,46.94,38604.0,40.1121,40.1206,40.0865,40.095,38604.0
2019-02-22 14:20:00,46.94,46.94,46.9,46.91,29452.0,40.095,40.095,40.0608,40.0694,29452.0
2019-02-22 14:25:00,46.91,46.92,46.89,46.9,60600.0,40.0694,40.0779,40.0523,40.0608,60600.0
2019-02-22 14:30:00,46.9,46.91,46.88,46.89,94884.0,40.0608,40.0694,40.0437,40.0523,94884.0
2019-02-22 14:35:00,46.89,46.91,46.85,46.91,65552.0,40.0523,40.0694,40.0181,40.0694,65552.0
2019-02-22 14:40:00,46.9,46.93,46.88,46.9,47228.0,40.0608,40.0865,40.0437,40.0608,47228.0
2019-02-22 14:45:00,46.9,46.92,46.89,46.91,19444.0,40.0608,40.0779,40.0523,40.0694,19444.0
2019-02-22 14:50:00,46.91,46.92,46.85,46.86,42364.0,40.0694,40.0779,40.0181,40.0267,42364.0
2019-02-22 14:55:00,46.87,46.88,46.83,46.84,42032.0,40.0352,40.0437,40.001,40.0096,42032.0
2019-02-22 15:00:00,46.85,46.85,46.81,46.82,43484.0,40.0181,40.0181,39.984,39.9925,43484.0
2019-02-22 15:05:00,46.82,46.84,46.81,46.83,26276.0,39.9925,40.0096,39.984,40.001,26276.0
2019-02-22 15:10:00,46.84,46.92,46.84,46.92,38444.0,40.0096,40.0779,40.0096,40.0779,38444.0
2019-02-22 15:15:00,46.91,46.95,46.9,46.94,67544.0,40.0694,40.1035,40.0608,40.095,67544.0
2019-02-22 15:20:00,46.94,46.99,46.94,46.99,103144.0,40.095,40.1377,40.095,40.1377,103144.0
2019-02-22 15:25:00,46.99,47.01,46.96,46.98,99160.0,40.1377,40.1548,40.1121,40.1292,99160.0
2019-02-22 15:30:00,46.98,46.99,46.95,46.96,104220.0,40.1292,40.1377,40.1035,40.1121,104220.0
2019-02-22 15:35:00,46.96,46.98,46.94,46.96,102956.0,40.1121,40.1292,40.095,40.1121,102956.0
2019-02-22 15:40:00,46.96,46.97,46.93,46.97,181468.0,40.1121,40.1206,40.0865,40.1206,181468.0
2019-02-22 15:45:00,46.97,47.0,46.97,46.98,141000.0,40.1206,40.1462,40.1206,40.1292,141000.0
2019-02-22 15:50:00,46.98,46.99,46.9,46.91,209892.0,40.1292,40.1377,40.0608,40.0694,209892.0
2019-02-22 15:55:00,46.92,47.04,46.92,47.03,588088.0,40.0779,40.1804,40.0779,40.1719,588088.0
2019-02-25 09:30:00,47.11,47.35,46.9,46.93,212596.0,40.2402,40.4452,40.0608,40.0865,212596.0
2019-02-25 09:35:00,46.9,46.9,46.6,46.62,160104.0,40.0608,40.0608,39.8046,39.8217,160104.0
2019-02-25 09:40:00,46.61,46.74,46.58,46.71,122104.0,39.8131,39.9242,39.7875,39.8985,122104.0
2019-02-25 09:45:00,46.7,46.9,46.7,46.9,53736.0,39.89,40.0608,39.89,40.0608,53736.0
2019-02-25 09:50:00,46.9,46.91,46.79,46.81,34596.0,40.0608,40.0694,39.9669,39.984,34596.0
2019-02-25 09:55:00,46.86,46.91,46.83,46.88,37708.0,40.0267,40.0694,40.001,40.0437,37708.0
2019-02-25 10:00:00,46.88,46.91,46.85,46.9,51364.0,40.0437,40.0694,40.0181,40.0608,51364.0
2019-02-25 10:05:00,46.87,46.96,46.87,46.91,20444.0,40.0352,40.1121,40.0352,40.0694,20444.0
2019-02-25 10:10:00,46.93,47.04,46.92,47.04,57540.0,40.0865,40.1804,40.0779,40.1804,57540.0
2019-02-25 10:15:00,47.02,47.1,47.0,47.07,24648.0,40.1633,40.2317,40.1462,40.206,24648.0
2019-02-25 10:20:00,47.09,47.13,46.99,47.04,43320.0,40.2231,40.2573,40.1377,40.1804,43320.0
2019-02-25 10:25:00,47.04,47.05,46.96,46.97,37680.0,40.1804,40.189,40.1121,40.1206,37680.0
2019-02-25 10:30:00,46.97,47.02,46.96,46.99,50276.0,40.1206,40.1633,40.1121,40.1377,50276.0
2019-02-25 10:35:00,47.01,47.06,47.01,47.05,62576.0,40.1548,40.1975,40.1548,40.189,62576.0
2019-02-25 10:40:00,47.05,47.1,47.04,47.09,33324.0,40.189,40.2317,40.1804,40.2231,33324.0
2019-02-25 10:45:00,47.09,47.09,47.02,47.03,23748.0,40.2231,40.2231,40.1633,40.1719,23748.0
2019-02-25 10:50:00,47.01,47.09,47.0,47.09,31124.0,40.1548,40.2231,40.1462,40.2231,31124.0
2019-02-25 10:55:00,47.1,47.1,47.05,47.06,69224.0,40.2317,40.2317,40.189,40.1975,69224.0
2019-02-25 11:00:00,47.07,47.09,47.02,47.09,70084.0,40.206,40.2231,40.1633,40.2231,70084.0
2019-02-25 11:05:00,47.09,47.13,47.06,47.09,93248.0,40.2231,40.2573,40.1975,40.2231,93248.0
2019-02-25 11:10:00,47.1,47.1,47.06,47.08,53956.0,40.2317,40.2317,40.1975,40.2146,53956.0
2019-02-25 11:15:00,47.09,47.09,47.03,47.06,72072.0,40.2231,40.2231,40.1719,40.1975,72072.0
2019-02-25 11:20:00,47.07,47.07,47.03,47.04,25220.0,40.206,40.206,40.1719,40.1804,25220.0
2019-02-25 11:25:00,47.04,47.05,47.0,47.02,64620.0,40.1804,40.189,40.1462,40.1633,64620.0
2019-02-25 11:30:00,47.01,47.02,46.99,47.02,62888.0,40.1548,40.1633,40.1377,40.1633,62888.0
2019-02-25 11:35:00,47.02,47.04,46.99,47.03,32756.0,40.1633,40.1804,40.1377,40.1719,32756.0
2019-02-25 11:40:00,47.02,47.02,46.97,47.0,32800.0,40.1633,40.1633,40.1206,40.1462,32800.0
2019-02-25 11:45:00,47.01,47.04,46.99,47.02,70608.0,40.1548,40.1804,40.1377,40.1633,70608.0
2019-02-25 11:50:00,47.0,47.02,46.99,46.99,47308.0,40.1462,40.1633,40.1377,40.1377,47308.0
2019-02-25 11:55:00,46.99,47.01,46.97,46.98,28968.0,40.1377,40.1548,40.1206,40.1292,28968.0
2019-02-25 12:00:00,46.98,47.0,46.97,46.99,52228.0,40.1292,40.1462,40.1206,40.1377,52228.0
2019-02-25 12:05:00,46.99,47.03,46.99,47.02,19052.0,40.1377,40.1719,40.1377,40.1633,19052.0
2019-02-25 12:10:00,47.01,47.05,46.99,47.02,36276.0,40.1548,40.189,40.1377,40.1633,36276.0
2019-02-25 12:15:00,47.03,47.03,46.98,46.99,22876.0,40.1719,40.1719,40.1292,40.1377,22876.0
2019-02-25 12:20:00,47.0,47.0,46.96,46.97,20260.0,40.1462,40.1462,40.1121,40.1206,20260.0
2019-02-25 12:25:00,46.97,47.01,46.96,46.97,28632.0,40.1206,40.1548,40.1121,40.1206,28632.0
2019-02-25 12:30:00,46.97,46.98,46.95,46.97,18204.0,40.1206,40.1292,40.1035,40.1206,18204.0
2019-02-25 12:35:00,46.96,46.97,46.89,46.9,27336.0,40.1121,40.1206,40.0523,40.0608,27336.0
2019-02-25 12:40:00,46.89,46.93,46.89,46.92,48540.0,40.0523,40.0865,40.0523,40.0779,48540.0
2019-02-25 12:45:00,46.91,46.94,46.91,46.93,27416.0,40.0694,40.095,40.0694,40.0865,27416.0
2019-02-25 12:50:00,46.91,46.93,46.89,46.9,15732.0,40.0694,40.0865,40.0523,40.0608,15732.0
2019-02-25 12:55:00,46.9,46.92,46.88,46.91,16092.0,40.0608,40.0779,40.0437,40.0694,16092.0
2019-02-25 13:00:00,46.91,46.93,46.9,46.93,39008.0,40.0694,40.0865,40.0608,40.0865,39008.0
2019-02-25 13:05:00,46.93,46.98,46.93,46.97,63320.0,40.0865,40.1292,40.0865,40.1206,63320.0
2019-02-25 13:10:00,46.97,46.97,46.91,46.92,87664.0,40.1206,40.1206,40.0694,40.0779,87664.0
2019-02-25 13:15:00,46.92,46.97,46.92,46.94,72060.0,40.0779,40.1206,40.0779,40.095,72060.0
2019-02-25 13:20:00,46.93,46.97,46.93,46.94,64236.0,40.0865,40.1206,40.0865,40.095,64236.0
2019-02-25 13:25:00,46.94,46.97,46.92,46.92,78844.0,40.095,40.1206,40.0779,40.0779,78844.0
2019-02-25 13:30:00,46.93,46.93,46.89,46.92,62940.0,40.0865,40.0865,40.0523,40.0779,62940.0
2019-02-25 13:35:00,46.92,46.93,46.91,46.92,41828.0,40.0779,40.0865,40.0694,40.0779,41828.0
2019-02-25 13:40:00,46.91,46.94,46.91,46.94,27376.0,40.0694,40.095,40.0694,40.095,27376.0
2019-02-25 13:45:00,46.93,46.96,46.92,46.95,18928.0,40.0865,40.1121,40.0779,40.1035,18928.0
2019-02-25 13:50:00,46.94,46.99,46.93,46.96,28212.0,40.095,40.1377,40.0865,40.1121,28212.0
2019-02-25 13:55:00,46.97,46.98,46.95,46.95,30240.0,40.1206,40.1292,40.1035,40.1035,30240.0
2019-02-25 14:00:00,46.95,46.98,46.94,46.98,50172.0,40.1035,40.1292,40.095,40.1292,50172.0
2019-02-25 14:05:00,46.98,46.99,46.96,46.97,38216.0,40.1292,40.1377,40.1121,40.1206,38216.0
2019-02-25 14:10:00,46.96,47.02,46.96,47.0,32016.0,40.1121,40.1633,40.1121,40.1462,32016.0
2019-02-25 14:15:00,47.0,47.01,46.99,46.99,33180.0,40.1462,40.1548,40.1377,40.1377,33180.0
2019-02-25 14:20:00,46.98,46.99,46.96,46.98,114016.0,40.1292,40.1377,40.1121,40.1292,114016.0
2019-02-25 14:25:00,46.98,46.99,46.96,46.98,47392.0,40.1292,40.1377,40.1121,40.1292,47392.0
2019-02-25 14:30:00,46.96,46.96,46.94,46.95,40092.0,40.1121,40.1121,40.095,40.1035,40092.0
2019-02-25 14:35:00,46.95,46.98,46.94,46.96,66708.0,40.1035,40.1292,40.095,40.1121,66708.0
2019-02-25 14:40:00,46.96,47.0,46.96,46.99,33440.0,40.1121,40.1462,40.1121,40.1377,33440.0
2019-02-25 14:45:00,46.99,46.99,46.96,46.98,37624.0,40.1377,40.1377,40.1121,40.1292,37624.0
2019-02-25 14:50:00,46.98,47.01,46.98,46.98,57636.0,40.1292,40.1548,40.1292,40.1292,57636.0
2019-02-25 14:55:00,46.99,47.01,46.98,46.99,81680.0,40.1377,40.1548,40.1292,40.1377,81680.0
2019-02-25 15:00:00,46.99,46.99,46.95,46.95,18808.0,40.1377,40.1377,40.1035,40.1035,18808.0
2019-02-25 15:05:00,46.96,46.98,46.94,46.94,43388.0,40.1121,40.1292,40.095,40.095,43388.0
2019-02-25 15:10:00,46.94,46.96,46.91,46.91,38960.0,40.095,40.1121,40.0694,40.0694,38960.0
2019-02-25 15:15:00,46.91,46.91,46.88,46.88,77836.0,40.0694,40.0694,40.0437,40.0437,77836.0
2019-02-25 15:20:00,46.89,46.91,46.86,46.87,80972.0,40.0523,40.0694,40.0267,40.0352,80972.0
2019-02-25 15:25:00,46.87,46.87,46.81,46.81,56312.0,40.0352,40.0352,39.984,39.984,56312.0
2019-02-25 15:30:00,46.81,46.85,46.8,46.85,76640.0,39.984,40.0181,39.9754,40.0181,76640.0
2019-02-25 15:35:00,46.85,46.9,46.84,46.88,50616.0,40.0181,40.0608,40.0096,40.0437,50616.0
2019-02-25 15:40:00,46.89,46.93,46.89,46.92,75936.0,40.0523,40.0865,40.0523,40.0779,75936.0
2019-02-25 15:45:00,46.92,46.95,46.92,46.93,143652.0,40.0779,40.1035,40.0779,40.0865,143652.0
2019-02-25 15:50:00,46.93,46.97,46.9,46.97,161032.0,40.0865,40.1206,40.0608,40.1206,161032.0
2019-02-25 15:55:00,46.97,46.99,46.94,46.96,298696.0,40.1206,40.1377,40.095,40.1121,298696.0
2019-02-26 09:30:00,47.05,47.15,46.85,46.89,188336.0,40.189,40.2744,40.0181,40.0523,188336.0
2019-02-26 09:35:00,46.85,46.94,46.81,46.88,59732.0,40.0181,40.095,39.984,40.0437,59732.0
2019-02-26 09:40:00,46.84,46.92,46.84,46.88,71300.0,40.0096,40.0779,40.0096,40.0437,71300.0
2019-02-26 09:45:00,46.9,46.9,46.79,46.85,49784.0,40.0608,40.0608,39.9669,40.0181,49784.0
2019-02-26 09:50:00,46.84,46.93,46.83,46.92,108764.0,40.0096,40.0865,40.001,40.0779,108764.0
2019-02-26 09:55:00,46.91,47.0,46.91,46.99,62028.0,40.0694,40.1462,40.0694,40.1377,62028.0
2019-02-26 10:00:00,46.98,47.08,46.95,47.08,85364.0,40.1292,40.2146,40.1035,40.2146,85364.0
2019-02-26 10:05:00,47.07,47.09,46.95,46.97,57720.0,40.206,40.2231,40.1035,40.1206,57720.0
2019-02-26 10:10:00,46.96,47.03,46.95,46.98,95496.0,40.1121,40.1719,40.1035,40.1292,95496.0
2019-02-26 10:15:00,46.97,47.07,46.93,47.05,39068.0,40.1206,40.206,40.0865,40.189,39068.0
2019-02-26 10:20:00,47.05,47.06,47.0,47.01,30616.0,40.189,40.1975,40.1462,40.1548,30616.0
2019-02-26 10:25:00,47.01,47.06,46.98,46.99,40280.0,40.1548,40.1975,40.1292,40.1377,40280.0
2019-02-26 10:30:00,47.02,47.06,47.01,47.01,39124.0,40.1633,40.1975,40.1548,40.1548,39124.0
2019-02-26 10:35:00,47.0,47.02,46.98,46.99,72904.0,40.1462,40.1633,40.1292,40.1377,72904.0
2019-02-26 10:40:00,46.98,46.99,46.94,46.95,26280.0,40.1292,40.1377,40.095,40.1035,26280.0
2019-02-26 10:45:00,46.96,46.96,46.88,46.89,32236.0,40.1121,40.1121,40.0437,40.0523,32236.0
2019-02-26 10:50:00,46.88,46.9,46.85,46.87,65320.0,40.0437,40.0608,40.0181,40.0352,65320.0
2019-02-26 10:55:00,46.88,46.89,46.84,46.86,64992.0,40.0437,40.0523,40.0096,40.0267,64992.0
2019-02-26 11:00:00,46.87,46.93,46.86,46.9,98532.0,40.0352,40.0865,40.0267,40.0608,98532.0
2019-02-26 11:05:00,46.9,46.93,46.88,46.92,57008.0,40.0608,40.0865,40.0437,40.0779,57008.0
2019-02-26 11:10:00,46.92,46.95,46.89,46.95,35492.0,40.0779,40.1035,40.0523,40.1035,35492.0
2019-02-26 11:15:00,46.98,47.0,46.96,46.99,29988.0,40.1292,40.1462,40.1121,40.1377,29988.0
2019-02-26 11:20:00,46.99,46.99,46.96,46.99,52768.0,40.1377,40.1377,40.1121,40.1377,52768.0
2019-02-26 11:25:00,46.98,46.99,46.96,46.96,38692.0,40.1292,40.1377,40.1121,40.1121,38692.0
2019-02-26 11:30:00,46.98,47.01,46.96,46.98,31736.0,40.1292,40.1548,40.1121,40.1292,31736.0
2019-02-26 11:35:00,46.99,46.99,46.92,46.93,49680.0,40.1377,40.1377,40.0779,40.0865,49680.0
2019-02-26 11:40:00,46.94,46.97,46.93,46.97,64440.0,40.095,40.1206,40.0865,40.1206,64440.0
2019-02-26 11:45:00,46.97,46.99,46.94,46.96,38020.0,40.1206,40.1377,40.095,40.1121,38020.0
2019-02-26 11:50:00,46.95,46.99,46.95,46.98,62292.0,40.1035,40.1377,40.1035,40.1292,62292.0
2019-02-26 11:55:00,46.97,46.97,46.91,46.92,24528.0,40.1206,40.1206,40.0694,40.0779,24528.0
2019-02-26 12:00:00,46.92,46.96,46.92,46.96,35892.0,40.0779,40.1121,40.0779,40.1121,35892.0
2019-02-26 12:05:00,46.98,47.01,46.98,46.98,31088.0,40.1292,40.1548,40.1292,40.1292,31088.0
2019-02-26 12:10:00,46.98,47.04,46.98,47.03,32060.0,40.1292,40.1804,40.1292,40.1719,32060.0
2019-02-26 12:15:00,47.03,47.04,47.0,47.01,37844.0,40.1719,40.1804,40.1462,40.1548,37844.0
2019-02-26 12:20:00,47.01,47.02,46.98,47.01,41680.0,40.1548,40.1633,40.1292,40.1548,41680.0
2019-02-26 12:25:00,47.0,47.02,46.99,46.99,29972.0,40.1462,40.1633,40.1377,40.1377,29972.0
2019-02-26 12:30:00,46.99,47.0,46.97,46.97,30896.0,40.1377,40.1462,40.1206,40.1206,30896.0
2019-02-26 12:35:00,46.97,46.97,46.95,46.96,24728.0,40.1206,40.1206,40.1035,40.1121,24728.0
2019-02-26 12:40:00,46.95,46.99,46.94,46.98,42940.0,40.1035,40.1377,40.095,40.1292,42940.0
2019-02-26 12:45:00,46.99,47.0,46.98,46.99,23444.0,40.1377,40.1462,40.1292,40.1377,23444.0
2019-02-26 12:50:00,47.01,47.02,46.98,46.99,27204.0,40.1548,40.1633,40.1292,40.1377,27204.0
2019-02-26 12:55:00,46.99,47.01,46.97,47.0,46464.0,40.1377,40.1548,40.1206,40.1462,46464.0
2019-02-26 13:00:00,47.01,47.02,47.01,47.02,19072.0,40.1548,40.1633,40.1548,40.1633,19072.0
2019-02-26 13:05:00,47.02,47.02,46.98,46.99,21464.0,40.1633,40.1633,40.1292,40.1377,21464.0
2019-02-26 13:10:00,46.99,47.02,46.98,47.02,29592.0,40.1377,40.1633,40.1292,40.1633,29592.0
2019-02-26 13:15:00,47.02,47.05,47.02,47.05,28316.0,40.1633,40.189,40.1633,40.189,28316.0
2019-02-26 13:20:00,47.05,47.08,47.05,47.07,65548.0,40.189,40.2146,40.189,40.206,65548.0
2019-02-26 13:25:00,47.06,47.08,47.04,47.06,39944.0,40.1975,40.2146,40.1804,40.1975,39944.0
2019-02-26 13:30:00,47.06,47.11,47.05,47.1,120968.0,40.1975,40.2402,40.189,40.2317,120968.0
2019-02-26 13:35:00,47.1,47.16,47.1,47.15,53992.0,40.2317,40.2829,40.2317,40.2744,53992.0
2019-02-26 13:40:00,47.15,47.16,47.11,47.15,34864.0,40.2744,40.2829,40.2402,40.2744,34864.0
2019-02-26 13:45:00,47.15,47.2,47.14,47.18,62612.0,40.2744,40.3171,40.2658,40.3,62612.0
2019-02-26 13:50:00,47.18,47.21,47.17,47.18,35532.0,40.3,40.3256,40.2915,40.3,35532.0
2019-02-26 13:55:00,47.19,47.2,47.17,47.18,34484.0,40.3085,40.3171,40.2915,40.3,34484.0
2019-02-26 14:00:00,47.19,47.23,47.17,47.22,45440.0,40.3085,40.3427,40.2915,40.3342,45440.0
2019-02-26 14:05:00,47.23,47.24,47.18,47.19,48620.0,40.3427,40.3512,40.3,40.3085,48620.0
2019-02-26 14:10:00,47.19,47.2,47.18,47.19,44440.0,40.3085,40.3171,40.3,40.3085,44440.0
2019-02-26 14:15:00,47.18,47.2,47.15,47.15,34712.0,40.3,40.3171,40.2744,40.2744,34712.0
2019-02-26 14:20:00,47.15,47.15,47.09,47.09,27092.0,40.2744,40.2744,40.2231,40.2231,27092.0
2019-02-26 14:25:00,47.07,47.1,47.06,47.07,37668.0,40.206,40.2317,40.1975,40.206,37668.0
2019-02-26 14:30:00,47.08,47.09,47.04,47.08,61060.0,40.2146,40.2231,40.1804,40.2146,61060.0
2019-02-26 14:35:00,47.07,47.08,47.05,47.07,64296.0,40.206,40.2146,40.189,40.206,64296.0
2019-02-26 14:40:00,47.08,47.1,47.07,47.1,63044.0,40.2146,40.2317,40.206,40.2317,63044.0
2019-02-26 14:45:00,47.1,47.18,47.1,47.18,116288.0,40.2317,40.3,40.2317,40.3,116288.0
2019-02-26 14:50:00,47.17,47.19,47.13,47.16,57000.0,40.2915,40.3085,40.2573,40.2829,57000.0
2019-02-26 14:55:00,47.16,47.17,47.12,47.12,43508.0,40.2829,40.2915,40.2487,40.2487,43508.0
2019-02-26 15:00:00,47.13,47.16,47.12,47.14,51488.0,40.2573,40.2829,40.2487,40.2658,51488.0
2019-02-26 15:05:00,47.13,47.14,47.1,47.1,60924.0,40.2573,40.2658,40.2317,40.2317,60924.0
2019-02-26 15:10:00,47.1,47.14,47.09,47.13,50384.0,40.2317,40.2658,40.2231,40.2573,50384.0
2019-02-26 15:15:00,47.13,47.18,47.13,47.17,39008.0,40.2573,40.3,40.2573,40.2915,39008.0
2019-02-26 15:20:00,47.16,47.22,47.16,47.21,65096.0,40.2829,40.3342,40.2829,40.3256,65096.0
2019-02-26 15:25:00,47.22,47.23,47.2,47.22,106928.0,40.3342,40.3427,40.3171,40.3342,106928.0
2019-02-26 15:30:00,47.22,47.26,47.19,47.23,196612.0,40.3342,40.3683,40.3085,40.3427,196612.0
2019-02-26 15:35:00,47.23,47.23,47.16,47.16,137580.0,40.3427,40.3427,40.2829,40.2829,137580.0
2019-02-26 15:40:00,47.17,47.2,47.11,47.12,128584.0,40.2915,40.3171,40.2402,40.2487,128584.0
2019-02-26 15:45:00,47.11,47.13,47.04,47.05,120244.0,40.2402,40.2573,40.1804,40.189,120244.0
2019-02-26 15:50:00,47.05,47.09,47.05,47.07,197364.0,40.189,40.2231,40.189,40.206,197364.0
2019-02-26 15:55:00,47.07,47.09,47.0,47.05,390796.0,40.206,40.2231,40.1462,40.189,390796.0
2019-02-27 09:30:00,46.65,46.8,46.63,46.63,154504.0,40.1139,40.2429,40.0967,40.0967,154504.0
2019-02-27 09:35:00,46.63,46.64,46.53,46.58,65872.0,40.0967,40.1053,40.0107,40.0537,65872.0
2019-02-27 09:40:00,46.57,46.67,46.56,46.64,106688.0,40.0451,40.1311,40.0365,40.1053,106688.0
2019-02-27 09:45:00,46.63,46.69,46.61,46.69,82688.0,40.0967,40.1483,40.0795,40.1483,82688.0
2019-02-27 09:50:00,46.68,46.69,46.63,46.63,79336.0,40.1397,40.1483,40.0967,40.0967,79336.0
2019-02-27 09:55:00,46.63,46.67,46.6,46.65,88988.0,40.0967,40.1311,40.0709,40.1139,88988.0
2019-02-27 10:00:00,46.66,46.75,46.63,46.71,185156.0,40.1225,40.1999,40.0967,40.1655,185156.0
2019-02-27 10:05:00,46.7,46.75,46.69,46.73,61212.0,40.1569,40.1999,40.1483,40.1827,61212.0
2019-02-27 10:10:00,46.73,46.76,46.68,46.75,74284.0,40.1827,40.2085,40.1397,40.1999,74284.0
2019-02-27 10:15:00,46.74,46.83,46.73,46.82,45892.0,40.1913,40.2687,40.1827,40.2601,45892.0
2019-02-27 10:20:00,46.82,46.85,46.81,46.84,43108.0,40.2601,40.2859,40.2515,40.2773,43108.0
2019-02-27 10:25:00,46.82,46.86,46.78,46.8,39276.0,40.2601,40.2945,40.2257,40.2429,39276.0
2019-02-27 10:30:00,46.8,46.87,46.8,46.87,40784.0,40.2429,40.3031,40.2429,40.3031,40784.0
2019-02-27 10:35:00,46.85,46.85,46.77,46.77,30160.0,40.2859,40.2859,40.2171,40.2171,30160.0
2019-02-27 10:40:00,46.76,46.77,46.72,46.72,26924.0,40.2085,40.2171,40.1741,40.1741,26924.0
2019-02-27 10:45:00,46.71,46.73,46.68,46.68,32548.0,40.1655,40.1827,40.1397,40.1397,32548.0
2019-02-27 10:50:00,46.67,46.7,46.62,46.7,51712.0,40.1311,40.1569,40.0881,40.1569,51712.0
2019-02-27 10:55:00,46.7,46.7,46.66,46.68,86680.0,40.1569,40.1569,40.1225,40.1397,86680.0
2019-02-27 11:00:00,46.68,46.69,46.64,46.67,77664.0,40.1397,40.1483,40.1053,40.1311,77664.0
2019-02-27 11:05:00,46.67,46.68,46.63,46.67,63808.0,40.1311,40.1397,40.0967,40.1311,63808.0
2019-02-27 11:10:00,46.67,46.67,46.62,46.63,40984.0,40.1311,40.1311,40.0881,40.0967,40984.0
2019-02-27 11:15:00,46.63,46.63,46.58,46.6,71524.0,40.0967,40.0967,40.0537,40.0709,71524.0
2019-02-27 11:20:00,46.6,46.66,46.59,46.66,57568.0,40.0709,40.1225,40.0623,40.1225,57568.0
2019-02-27 11:25:00,46.65,46.7,46.65,46.7,52924.0,40.1139,40.1569,40.1139,40.1569,52924.0
2019-02-27 11:30:00,46.69,46.69,46.65,46.66,65012.0,40.1483,40.1483,40.1139,40.1225,65012.0
2019-02-27 11:35:00,46.67,46.68,46.65,46.66,60736.0,40.1311,40.1397,40.1139,40.1225,60736.0
2019-02-27 11:40:00,46.66,46.68,46.63,46.63,47572.0,40.1225,40.1397,40.0967,40.0967,47572.0
2019-02-27 11:45:00,46.62,46.62,46.56,46.56,31956.0,40.0881,40.0881,40.0365,40.0365,31956.0
2019-02-27 11:50:00,46.57,46.58,46.52,46.54,43148.0,40.0451,40.0537,40.0021,40.0193,43148.0
2019-02-27 11:55:00,46.53,46.6,46.53,46.56,36712.0,40.0107,40.0709,40.0107,40.0365,36712.0
2019-02-27 12:00:00,46.56,46.6,46.55,46.6,26700.0,40.0365,40.0709,40.0279,40.0709,26700.0
2019-02-27 12:05:00,46.6,46.61,46.56,46.57,27732.0,40.0709,40.0795,40.0365,40.0451,27732.0
2019-02-27 12:10:00,46.56,46.59,46.55,46.59,70404.0,40.0365,40.0623,40.0279,40.0623,70404.0
2019-02-27 12:15:00,46.59,46.6,46.56,46.57,40924.0,40.0623,40.0709,40.0365,40.0451,40924.0
2019-02-27 12:20:00,46.57,46.61,46.57,46.6,52972.0,40.0451,40.0795,40.0451,40.0709,52972.0
2019-02-27 12:25:00,46.6,46.66,46.6,46.63,27276.0,40.0709,40.1225,40.0709,40.0967,27276.0
2019-02-27 12:30:00,46.63,46.65,46.63,46.63,26528.0,40.0967,40.1139,40.0967,40.0967,26528.0
2019-02-27 12:35:00,46.64,46.66,46.63,46.65,26560.0,40.1053,40.1225,40.0967,40.1139,26560.0
2019-02-27 12:40:00,46.66,46.71,46.66,46.67,55720.0,40.1225,40.1655,40.1225,40.1311,55720.0
2019-02-27 12:45:00,46.67,46.7,46.66,46.66,39628.0,40.1311,40.1569,40.1225,40.1225,39628.0
2019-02-27 12:50:00,46.67,46.69,46.65,46.67,49320.0,40.1311,40.1483,40.1139,40.1311,49320.0
2019-02-27 12:55:00,46.67,46.67,46.65,46.66,23204.0,40.1311,40.1311,40.1139,40.1225,23204.0
2019-02-27 13:00:00,46.65,46.66,46.63,46.66,44516.0,40.1139,40.1225,40.0967,40.1225,44516.0
2019-02-27 13:05:00,46.66,46.69,46.65,46.67,28588.0,40.1225,40.1483,40.1139,40.1311,28588.0
2019-02-27 13:10:00,46.67,46.68,46.65,46.66,24840.0,40.1311,40.1397,40.1139,40.1225,24840.0
2019-02-27 13:15:00,46.66,46.68,46.65,46.65,48072.0,40.1225,40.1397,40.1139,40.1139,48072.0
2019-02-27 13:20:00,46.66,46.71,46.66,46.67,50868.0,40.1225,40.1655,40.1225,40.1311,50868.0
2019-02-27 13:25:00,46.67,46.67,46.63,46.63,27276.0,40.1311,40.1311,40.0967,40.0967,27276.0
2019-02-27 13:30:00,46.63,46.63,46.6,46.6,29700.0,40.0967,40.0967,40.0709,40.0709,29700.0
2019-02-27 13:35:00,46.6,46.63,46.6,46.62,22212.0,40.0709,40.0967,40.0709,40.0881,22212.0
2019-02-27 13:40:00,46.62,46.64,46.61,46.64,95856.0,40.0881,40.1053,40.0795,40.1053,95856.0
2019-02-27 13:45:00,46.63,46.64,46.61,46.63,40336.0,40.0967,40.1053,40.0795,40.0967,40336.0
2019-02-27 13:50:00,46.63,46.63,46.6,46.62,59004.0,40.0967,40.0967,40.0709,40.0881,59004.0
2019-02-27 13:55:00,46.61,46.65,46.6,46.65,37736.0,40.0795,40.1139,40.0709,40.1139,37736.0
2019-02-27 14:00:00,46.64,46.66,46.62,46.65,26240.0,40.1053,40.1225,40.0881,40.1139,26240.0
2019-02-27 14:05:00,46.65,46.65,46.63,46.64,34356.0,40.1139,40.1139,40.0967,40.1053,34356.0
2019-02-27 14:10:00,46.63,46.65,46.63,46.65,18704.0,40.0967,40.1139,40.0967,40.1139,18704.0
2019-02-27 14:15:00,46.64,46.65,46.63,46.65,27216.0,40.1053,40.1139,40.0967,40.1139,27216.0
2019-02-27 14:20:00,46.65,46.65,46.63,46.63,26092.0,40.1139,40.1139,40.0967,40.0967,26092.0
2019-02-27 14:25:00,46.63,46.65,46.63,46.63,39000.0,40.0967,40.1139,40.0967,40.0967,39000.0
2019-02-27 14:30:00,46.62,46.64,46.61,46.63,68876.0,40.0881,40.1053,40.0795,40.0967,68876.0
2019-02-27 14:35:00,46.63,46.66,46.62,46.66,52696.0,40.0967,40.1225,40.0881,40.1225,52696.0
2019-02-27 14:40:00,46.64,46.67,46.64,46.67,42296.0,40.1053,40.1311,40.1053,40.1311,42296.0
2019-02-27 14:45:00,46.68,46.68,46.65,46.66,23104.0,40.1397,40.1397,40.1139,40.1225,23104.0
2019-02-27 14:50:00,46.66,46.67,46.63,46.65,39364.0,40.1225,40.1311,40.0967,40.1139,39364.0
2019-02-27 14:55:00,46.65,46.68,46.64,46.67,32252.0,40.1139,40.1397,40.1053,40.1311,32252.0
2019-02-27 15:00:00,46.67,46.69,46.65,46.66,30184.0,40.1311,40.1483,40.1139,40.1225,30184.0
2019-02-27 15:05:00,46.65,46.68,46.63,46.66,46416.0,40.1139,40.1397,40.0967,40.1225,46416.0
2019-02-27 15:10:00,46.65,46.67,46.64,46.65,28704.0,40.1139,40.1311,40.1053,40.1139,28704.0
2019-02-27 15:15:00,46.65,46.66,46.64,46.65,27288.0,40.1139,40.1225,40.1053,40.1139,27288.0
2019-02-27 15:20:00,46.64,46.66,46.64,46.65,48784.0,40.1053,40.1225,40.1053,40.1139,48784.0
2019-02-27 15:25:00,46.64,46.65,46.62,46.64,50332.0,40.1053,40.1139,40.0881,40.1053,50332.0
2019-02-27 15:30:00,46.63,46.65,46.62,46.63,50564.0,40.0967,40.1139,40.0881,40.0967,50564.0
2019-02-27 15:35:00,46.63,46.65,46.63,46.65,94956.0,40.0967,40.1139,40.0967,40.1139,94956.0
2019-02-27 15:40:00,46.64,46.71,46.64,46.71,69960.0,40.1053,40.1655,40.1053,40.1655,69960.0
2019-02-27 15:45:00,46.73,46.74,46.69,46.71,85180.0,40.1827,40.1913,40.1483,40.1655,85180.0
2019-02-27 15:50:00,46.71,46.71,46.63,46.66,138324.0,40.1655,40.1655,40.0967,40.1225,138324.0
2019-02-27 15:55:00,46.66,46.73,46.66,46.71,461452.0,40.1225,40.1827,40.1225,40.1655,461452.0
2019-02-28 09:30:00,46.76,46.92,46.75,46.79,162196.0,40.2085,40.3461,40.1999,40.2343,162196.0
2019-02-28 09:35:00,46.75,46.81,46.69,46.79,81660.0,40.1999,40.2515,40.1483,40.2343,81660.0
2019-02-28 09:40:00,46.79,46.79,46.65,46.7,56440.0,40.2343,40.2343,40.1139,40.1569,56440.0
2019-02-28 09:45:00,46.71,46.75,46.69,46.74,55800.0,40.1655,40.1999,40.1483,40.1913,55800.0
2019-02-28 09:50:00,46.74,46.77,46.67,46.67,90568.0,40.1913,40.2171,40.1311,40.1311,90568.0
2019-02-28 09:55:00,46.66,46.66,46.56,46.57,113996.0,40.1225,40.1225,40.0365,40.0451,113996.0
2019-02-28 10:00:00,46.57,46.67,46.52,46.67,111732.0,40.0451,40.1311,40.0021,40.1311,111732.0
2019-02-28 10:05:00,46.66,46.75,46.66,46.71,84232.0,40.1225,40.1999,40.1225,40.1655,84232.0
2019-02-28 10:10:00,46.72,46.76,46.63,46.72,55356.0,40.1741,40.2085,40.0967,40.1741,55356.0
2019-02-28 10:15:00,46.71,46.74,46.71,46.72,30744.0,40.1655,40.1913,40.1655,40.1741,30744.0
2019-02-28 10:20:00,46.72,46.74,46.7,46.7,48772.0,40.1741,40.1913,40.1569,40.1569,48772.0
2019-02-28 10:25:00,46.7,46.77,46.69,46.74,91824.0,40.1569,40.2171,40.1483,40.1913,91824.0
2019-02-28 10:30:00,46.74,46.84,46.73,46.84,61972.0,40.1913,40.2773,40.1827,40.2773,61972.0
2019-02-28 10:35:00,46.83,46.92,46.83,46.91,86392.0,40.2687,40.3461,40.2687,40.3375,86392.0
2019-02-28 10:40:00,46.91,46.93,46.88,46.93,77884.0,40.3375,40.3547,40.3117,40.3547,77884.0
2019-02-28 10:45:00,46.93,46.94,46.9,46.9,78580.0,40.3547,40.3633,40.3289,40.3289,78580.0
2019-02-28 10:50:00,46.91,46.92,46.89,46.9,48816.0,40.3375,40.3461,40.3203,40.3289,48816.0
2019-02-28 10:55:00,46.9,46.97,46.89,46.89,60152.0,40.3289,40.3891,40.3203,40.3203,60152.0
2019-02-28 11:00:00,46.9,46.95,46.9,46.91,94416.0,40.3289,40.3719,40.3289,40.3375,94416.0
2019-02-28 11:05:00,46.91,46.93,46.89,46.93,45300.0,40.3375,40.3547,40.3203,40.3547,45300.0
2019-02-28 11:10:00,46.94,46.97,46.93,46.95,70172.0,40.3633,40.3891,40.3547,40.3719,70172.0
2019-02-28 11:15:00,46.94,46.96,46.89,46.92,97008.0,40.3633,40.3805,40.3203,40.3461,97008.0
2019-02-28 11:20:00,46.92,47.02,46.92,46.99,91912.0,40.3461,40.4321,40.3461,40.4063,91912.0
2019-02-28 11:25:00,46.99,47.01,46.95,46.97,40740.0,40.4063,40.4235,40.3719,40.3891,40740.0
2019-02-28 11:30:00,46.97,47.02,46.96,46.99,147784.0,40.3891,40.4321,40.3805,40.4063,147784.0
2019-02-28 11:35:00,46.99,47.01,46.97,46.98,39880.0,40.4063,40.4235,40.3891,40.3977,39880.0
2019-02-28 11:40:00,46.99,47.06,46.99,47.02,52324.0,40.4063,40.4665,40.4063,40.4321,52324.0
2019-02-28 11:45:00,47.01,47.04,47.0,47.04,29916.0,40.4235,40.4493,40.4149,40.4493,29916.0
2019-02-28 11:50:00,47.04,47.06,47.04,47.06,41848.0,40.4493,40.4665,40.4493,40.4665,41848.0
2019-02-28 11:55:00,47.06,47.07,47.02,47.02,35184.0,40.4665,40.4751,40.4321,40.4321,35184.0
2019-02-28 12:00:00,47.02,47.05,47.01,47.05,51028.0,40.4321,40.4579,40.4235,40.4579,51028.0
2019-02-28 12:05:00,47.05,47.07,47.04,47.05,44092.0,40.4579,40.4751,40.4493,40.4579,44092.0
2019-02-28 12:10:00,47.05,47.06,47.04,47.05,28080.0,40.4579,40.4665,40.4493,40.4579,28080.0
2019-02-28 12:15:00,47.05,47.07,47.04,47.07,48780.0,40.4579,40.4751,40.4493,40.4751,48780.0
2019-02-28 12:20:00,47.07,47.1,47.05,47.09,109660.0,40.4751,40.5009,40.4579,40.4923,109660.0
2019-02-28 12:25:00,47.08,47.08,47.05,47.06,59584.0,40.4837,40.4837,40.4579,40.4665,59584.0
2019-02-28 12:30:00,47.06,47.1,47.06,47.09,65924.0,40.4665,40.5009,40.4665,40.4923,65924.0
2019-02-28 12:35:00,47.09,47.1,47.05,47.08,37464.0,40.4923,40.5009,40.4579,40.4837,37464.0
2019-02-28 12:40:00,47.08,47.08,47.05,47.06,56712.0,40.4837,40.4837,40.4579,40.4665,56712.0
2019-02-28 12:45:00,47.06,47.09,47.05,47.09,32820.0,40.4665,40.4923,40.4579,40.4923,32820.0
2019-02-28 12:50:00,47.09,47.14,47.09,47.14,62928.0,40.4923,40.5353,40.4923,40.5353,62928.0
2019-02-28 12:55:00,47.13,47.18,47.13,47.17,60364.0,40.5267,40.5697,40.5267,40.5611,60364.0
2019-02-28 13:00:00,47.17,47.19,47.13,47.13,35896.0,40.5611,40.5783,40.5267,40.5267,35896.0
2019-02-28 13:05:00,47.14,47.16,47.13,47.13,37980.0,40.5353,40.5525,40.5267,40.5267,37980.0
2019-02-28 13:10:00,47.13,47.14,47.1,47.13,53008.0,40.5267,40.5353,40.5009,40.5267,53008.0
2019-02-28 13:15:00,47.13,47.14,47.12,47.13,33240.0,40.5267,40.5353,40.5181,40.5267,33240.0
2019-02-28 13:20:00,47.14,47.15,47.1,47.1,49148.0,40.5353,40.5439,40.5009,40.5009,49148.0
2019-02-28 13:25:00,47.1,47.1,47.07,47.09,40432.0,40.5009,40.5009,40.4751,40.4923,40432.0
2019-02-28 13:30:00,47.08,47.09,47.07,47.08,29536.0,40.4837,40.4923,40.4751,40.4837,29536.0
2019-02-28 13:35:00,47.08,47.08,47.04,47.06,54512.0,40.4837,40.4837,40.4493,40.4665,54512.0
2019-02-28 13:40:00,47.06,47.06,47.03,47.04,35176.0,40.4665,40.4665,40.4407,40.4493,35176.0
2019-02-28 13:45:00,47.05,47.09,47.05,47.08,41248.0,40.4579,40.4923,40.4579,40.4837,41248.0
2019-02-28 13:50:00,47.09,47.12,47.08,47.1,53476.0,40.4923,40.5181,40.4837,40.5009,53476.0
2019-02-28 13:55:00,47.1,47.1,47.04,47.05,34780.0,40.5009,40.5009,40.4493,40.4579,34780.0
2019-02-28 14:00:00,47.06,47.08,47.04,47.07,52648.0,40.4665,40.4837,40.4493,40.4751,52648.0
2019-02-28 14:05:00,47.06,47.08,47.04,47.05,36580.0,40.4665,40.4837,40.4493,40.4579,36580.0
2019-02-28 14:10:00,47.05,47.1,47.05,47.1,54420.0,40.4579,40.5009,40.4579,40.5009,54420.0
2019-02-28 14:15:00,47.09,47.09,47.03,47.03,25936.0,40.4923,40.4923,40.4407,40.4407,25936.0
2019-02-28 14:20:00,47.04,47.09,47.04,47.08,46488.0,40.4493,40.4923,40.4493,40.4837,46488.0
2019-02-28 14:25:00,47.08,47.09,47.05,47.08,42224.0,40.4837,40.4923,40.4579,40.4837,42224.0
2019-02-28 14:30:00,47.07,47.08,47.03,47.05,50372.0,40.4751,40.4837,40.4407,40.4579,50372.0
2019-02-28 14:35:00,47.05,47.06,47.01,47.03,58148.0,40.4579,40.4665,40.4235,40.4407,58148.0
2019-02-28 14:40:00,47.02,47.05,47.02,47.04,121624.0,40.4321,40.4579,40.4321,40.4493,121624.0
2019-02-28 14:45:00,47.04,47.04,47.0,47.02,28916.0,40.4493,40.4493,40.4149,40.4321,28916.0
2019-02-28 14:50:00,47.01,47.02,46.98,47.0,58992.0,40.4235,40.4321,40.3977,40.4149,58992.0
2019-02-28 14:55:00,47.01,47.06,47.0,47.04,105120.0,40.4235,40.4665,40.4149,40.4493,105120.0
2019-02-28 15:00:00,47.04,47.04,47.01,47.03,55600.0,40.4493,40.4493,40.4235,40.4407,55600.0
2019-02-28 15:05:00,47.03,47.05,47.0,47.04,62576.0,40.4407,40.4579,40.4149,40.4493,62576.0
2019-02-28 15:10:00,47.04,47.05,47.02,47.02,34828.0,40.4493,40.4579,40.4321,40.4321,34828.0
2019-02-28 15:15:00,47.02,47.03,46.98,47.0,69256.0,40.4321,40.4407,40.3977,40.4149,69256.0
2019-02-28 15:20:00,46.99,47.01,46.98,46.98,89824.0,40.4063,40.4235,40.3977,40.3977,89824.0
2019-02-28 15:25:00,46.99,47.02,46.98,47.0,89532.0,40.4063,40.4321,40.3977,40.4149,89532.0
2019-02-28 15:30:00,47.01,47.08,47.0,47.07,103716.0,40.4235,40.4837,40.4149,40.4751,103716.0
2019-02-28 15:35:00,47.08,47.08,46.99,47.01,142840.0,40.4837,40.4837,40.4063,40.4235,142840.0
2019-02-28 15:40:00,47.01,47.01,46.95,46.95,127212.0,40.4235,40.4235,40.3719,40.3719,127212.0
2019-02-28 15:45:00,46.95,46.98,46.93,46.98,149504.0,40.3719,40.3977,40.3547,40.3977,149504.0
2019-02-28 15:50:00,46.98,47.05,46.96,47.03,236892.0,40.3977,40.4579,40.3805,40.4407,236892.0
2019-02-28 15:55:00,47.03,47.03,46.93,46.93,773952.0,40.4407,40.4407,40.3547,40.3547,773952.0
2019-03-01 09:30:00,46.88,46.99,46.84,46.84,109268.0,40.3117,40.4063,40.2773,40.2773,109268.0
2019-03-01 09:35:00,46.84,46.88,46.75,46.77,37288.0,40.2773,40.3117,40.1999,40.2171,37288.0
2019-03-01 09:40:00,46.74,46.75,46.65,46.75,43820.0,40.1913,40.1999,40.1139,40.1999,43820.0
2019-03-01 09:45:00,46.76,46.83,46.76,46.77,23336.0,40.2085,40.2687,40.2085,40.2171,23336.0
2019-03-01 09:50:00,46.76,46.82,46.71,46.72,12000.0,40.2085,40.2601,40.1655,40.1741,12000.0
2019-03-01 09:55:00,46.69,46.78,46.69,46.78,54940.0,40.1483,40.2257,40.1483,40.2257,54940.0
2019-03-01 10:00:00,46.74,46.83,46.74,46.77,42500.0,40.1913,40.2687,40.1913,40.2171,42500.0
2019-03-01 10:05:00,46.77,46.79,46.73,46.77,27644.0,40.2171,40.2343,40.1827,40.2171,27644.0
2019-03-01 10:10:00,46.77,46.81,46.69,46.69,48252.0,40.2171,40.2515,40.1483,40.1483,48252.0
2019-03-01 10:15:00,46.68,46.73,46.67,46.69,15808.0,40.1397,40.1827,40.1311,40.1483,15808.0
2019-03-01 10:20:00,46.7,46.73,46.67,46.73,13792.0,40.1569,40.1827,40.1311,40.1827,13792.0
2019-03-01 10:25:00,46.72,46.74,46.67,46.69,21964.0,40.1741,40.1913,40.1311,40.1483,21964.0
2019-03-01 10:30:00,46.7,46.7,46.66,46.67,41044.0,40.1569,40.1569,40.1225,40.1311,41044.0
2019-03-01 10:35:00,46.68,46.75,46.68,46.74,40032.0,40.1397,40.1999,40.1397,40.1913,40032.0
2019-03-01 10:40:00,46.74,47.15,46.74,46.79,124240.0,40.1913,40.5439,40.1913,40.2343,124240.0
2019-03-01 10:45:00,46.82,46.85,46.77,46.8,51048.0,40.2601,40.2859,40.2171,40.2429,51048.0
2019-03-01 10:50:00,46.8,46.83,46.76,46.76,14724.0,40.2429,40.2687,40.2085,40.2085,14724.0
2019-03-01 10:55:00,46.76,46.76,46.72,46.74,11624.0,40.2085,40.2085,40.1741,40.1913,11624.0
2019-03-01 11:00:00,46.74,46.75,46.7,46.72,24472.0,40.1913,40.1999,40.1569,40.1741,24472.0
2019-03-01 11:05:00,46.73,46.73,46.7,46.71,17956.0,40.1827,40.1827,40.1569,40.1655,17956.0
2019-03-01 11:10:00,46.72,46.74,46.69,46.72,27432.0,40.1741,40.1913,40.1483,40.1741,27432.0
2019-03-01 11:15:00,46.73,46.76,46.71,46.74,27632.0,40.1827,40.2085,40.1655,40.1913,27632.0
2019-03-01 11:20:00,46.73,46.74,46.7,46.71,16920.0,40.1827,40.1913,40.1569,40.1655,16920.0
2019-03-01 11:25:00,46.73,46.74,46.69,46.74,42876.0,40.1827,40.1913,40.1483,40.1913,42876.0
2019-03-01 11:30:00,46.73,46.73,46.68,46.68,44456.0,40.1827,40.1827,40.1397,40.1397,44456.0
2019-03-01 11:35:00,46.68,46.69,46.66,46.66,31684.0,40.1397,40.1483,40.1225,40.1225,31684.0
2019-03-01 11:40:00,46.68,46.7,46.67,46.7,48964.0,40.1397,40.1569,40.1311,40.1569,48964.0
2019-03-01 11:45:00,46.69,46.74,46.69,46.74,18004.0,40.1483,40.1913,40.1483,40.1913,18004.0
2019-03-01 11:50:00,46.74,46.78,46.73,46.78,38840.0,40.1913,40.2257,40.1827,40.2257,38840.0
2019-03-01 11:55:00,46.77,46.83,46.77,46.82,21600.0,40.2171,40.2687,40.2171,40.2601,21600.0
2019-03-01 12:00:00,46.82,46.83,46.75,46.75,12940.0,40.2601,40.2687,40.1999,40.1999,12940.0
2019-03-01 12:05:00,46.75,46.77,46.74,46.77,68628.0,40.1999,40.2171,40.1913,40.2171,68628.0
2019-03-01 12:10:00,46.76,46.76,46.73,46.75,74604.0,40.2085,40.2085,40.1827,40.1999,74604.0
2019-03-01 12:15:00,46.75,46.75,46.72,46.73,12440.0,40.1999,40.1999,40.1741,40.1827,12440.0
2019-03-01 12:20:00,46.72,46.74,46.72,46.73,14364.0,40.1741,40.1913,40.1741,40.1827,14364.0
2019-03-01 12:25:00,46.73,46.74,46.72,46.74,49288.0,40.1827,40.1913,40.1741,40.1913,49288.0
2019-03-01 12:30:00,46.75,46.75,46.73,46.73,29936.0,40.1999,40.1999,40.1827,40.1827,29936.0
2019-03-01 12:35:00,46.73,46.74,46.7,46.71,31720.0,40.1827,40.1913,40.1569,40.1655,31720.0
2019-03-01 12:40:00,46.72,46.74,46.71,46.71,40104.0,40.1741,40.1913,40.1655,40.1655,40104.0
2019-03-01 12:45:00,46.7,46.72,46.7,46.72,22916.0,40.1569,40.1741,40.1569,40.1741,22916.0
2019-03-01 12:50:00,46.71,46.72,46.71,46.71,16224.0,40.1655,40.1741,40.1655,40.1655,16224.0
2019-03-01 12:55:00,46.72,46.72,46.7,46.7,27512.0,40.1741,40.1741,40.1569,40.1569,27512.0
2019-03-01 13:00:00,46.7,46.76,46.7,46.76,20232.0,40.1569,40.2085,40.1569,40.2085,20232.0
2019-03-01 13:05:00,46.77,46.77,46.75,46.75,17744.0,40.2171,40.2171,40.1999,40.1999,17744.0
2019-03-01 13:10:00,46.75,46.8,46.75,46.8,15848.0,40.1999,40.2429,40.1999,40.2429,15848.0
2019-03-01 13:15:00,46.8,46.82,46.78,46.81,14764.0,40.2429,40.2601,40.2257,40.2515,14764.0
2019-03-01 13:20:00,46.82,46.84,46.8,46.82,11600.0,40.2601,40.2773,40.2429,40.2601,11600.0
2019-03-01 13:25:00,46.83,46.86,46.82,46.84,19840.0,40.2687,40.2945,40.2601,40.2773,19840.0
2019-03-01 13:30:00,46.83,46.85,46.82,46.83,9656.0,40.2687,40.2859,40.2601,40.2687,9656.0
2019-03-01 13:35:00,46.83,46.84,46.83,46.83,6800.0,40.2687,40.2773,40.2687,40.2687,6800.0
2019-03-01 13:40:00,46.83,46.87,46.82,46.87,23456.0,40.2687,40.3031,40.2601,40.3031,23456.0
2019-03-01 13:45:00,46.86,46.87,46.84,46.85,8520.0,40.2945,40.3031,40.2773,40.2859,8520.0
2019-03-01 13:50:00,46.84,46.85,46.78,46.8,44624.0,40.2773,40.2859,40.2257,40.2429,44624.0
2019-03-01 13:55:00,46.8,46.82,46.8,46.81,14260.0,40.2429,40.2601,40.2429,40.2515,14260.0
2019-03-01 14:00:00,46.81,46.86,46.81,46.83,41476.0,40.2515,40.2945,40.2515,40.2687,41476.0
2019-03-01 14:05:00,46.82,46.83,46.81,46.82,15992.0,40.2601,40.2687,40.2515,40.2601,15992.0
2019-03-01 14:10:00,46.83,46.83,46.81,46.81,18420.0,40.2687,40.2687,40.2515,40.2515,18420.0
2019-03-01 14:15:00,46.8,46.8,46.78,46.79,55052.0,40.2429,40.2429,40.2257,40.2343,55052.0
2019-03-01 14:20:00,46.79,46.79,46.77,46.79,74300.0,40.2343,40.2343,40.2171,40.2343,74300.0
2019-03-01 14:25:00,46.79,46.82,46.79,46.82,29524.0,40.2343,40.2601,40.2343,40.2601,29524.0
2019-03-01 14:30:00,46.83,46.84,46.81,46.82,32612.0,40.2687,40.2773,40.2515,40.2601,32612.0
2019-03-01 14:35:00,46.83,46.85,46.82,46.84,32996.0,40.2687,40.2859,40.2601,40.2773,32996.0
2019-03-01 14:40:00,46.84,46.86,46.84,46.85,33040.0,40.2773,40.2945,40.2773,40.2859,33040.0
2019-03-01 14:45:00,46.86,46.86,46.83,46.83,101376.0,40.2945,40.2945,40.2687,40.2687,101376.0
2019-03-01 14:50:00,46.83,46.84,46.79,46.82,37484.0,40.2687,40.2773,40.2343,40.2601,37484.0
2019-03-01 14:55:00,46.82,46.83,46.8,46.8,30548.0,40.2601,40.2687,40.2429,40.2429,30548.0
2019-03-01 15:00:00,46.8,46.82,46.77,46.79,81608.0,40.2429,40.2601,40.2171,40.2343,81608.0
2019-03-01 15:05:00,46.8,46.81,46.79,46.8,32368.0,40.2429,40.2515,40.2343,40.2429,32368.0
2019-03-01 15:10:00,46.8,46.81,46.79,46.8,27832.0,40.2429,40.2515,40.2343,40.2429,27832.0
2019-03-01 15:15:00,46.8,46.81,46.78,46.8,51820.0,40.2429,40.2515,40.2257,40.2429,51820.0
2019-03-01 15:20:00,46.79,46.81,46.78,46.8,39384.0,40.2343,40.2515,40.2257,40.2429,39384.0
2019-03-01 15:25:00,46.8,46.82,46.78,46.82,100936.0,40.2429,40.2601,40.2257,40.2601,100936.0
2019-03-01 15:30:00,46.82,46.86,46.82,46.84,69500.0,40.2601,40.2945,40.2601,40.2773,69500.0
2019-03-01 15:35:00,46.84,46.85,46.83,46.84,118820.0,40.2773,40.2859,40.2687,40.2773,118820.0
2019-03-01 15:40:00,46.84,46.91,46.84,46.91,179552.0,40.2773,40.3375,40.2773,40.3375,179552.0
2019-03-01 15:45:00,46.91,46.92,46.88,46.89,109872.0,40.3375,40.3461,40.3117,40.3203,109872.0
2019-03-01 15:50:00,46.88,46.93,46.87,46.9,119868.0,40.3117,40.3547,40.3031,40.3289,119868.0
2019-03-01 15:55:00,46.9,46.93,46.86,46.9,397028.0,40.3289,40.3547,40.2945,40.3289,397028.0
2019-03-04 09:30:00,47.06,47.14,46.9,46.9,189436.0,40.4665,40.5353,40.3289,40.3289,189436.0
2019-03-04 09:35:00,46.89,47.02,46.84,47.02,112544.0,40.3203,40.4321,40.2773,40.4321,112544.0
2019-03-04 09:40:00,47.02,47.05,46.84,46.89,72980.0,40.4321,40.4579,40.2773,40.3203,72980.0
2019-03-04 09:45:00,46.87,46.94,46.84,46.94,36088.0,40.3031,40.3633,40.2773,40.3633,36088.0
2019-03-04 09:50:00,46.97,46.97,46.9,46.93,50208.0,40.3891,40.3891,40.3289,40.3547,50208.0
2019-03-04 09:55:00,46.94,47.02,46.93,46.95,45680.0,40.3633,40.4321,40.3547,40.3719,45680.0
2019-03-04 10:00:00,46.96,46.98,46.91,46.93,58116.0,40.3805,40.3977,40.3375,40.3547,58116.0
2019-03-04 10:05:00,46.94,46.96,46.9,46.93,127004.0,40.3633,40.3805,40.3289,40.3547,127004.0
2019-03-04 10:10:00,46.93,46.95,46.91,46.94,35296.0,40.3547,40.3719,40.3375,40.3633,35296.0
2019-03-04 10:15:00,46.96,46.99,46.93,46.93,53768.0,40.3805,40.4063,40.3547,40.3547,53768.0
2019-03-04 10:20:00,46.94,46.96,46.92,46.94,69508.0,40.3633,40.3805,40.3461,40.3633,69508.0
2019-03-04 10:25:00,46.95,46.98,46.93,46.95,70496.0,40.3719,40.3977,40.3547,40.3719,70496.0
2019-03-04 10:30:00,46.96,46.97,46.93,46.95,28744.0,40.3805,40.3891,40.3547,40.3719,28744.0
2019-03-04 10:35:00,46.95,46.95,46.88,46.88,39000.0,40.3719,40.3719,40.3117,40.3117,39000.0
2019-03-04 10:40:00,46.87,46.9,46.86,46.88,94292.0,40.3031,40.3289,40.2945,40.3117,94292.0
2019-03-04 10:45:00,46.88,46.93,46.85,46.85,76464.0,40.3117,40.3547,40.2859,40.2859,76464.0
2019-03-04 10:50:00,46.84,46.87,46.81,46.86,76884.0,40.2773,40.3031,40.2515,40.2945,76884.0
2019-03-04 10:55:00,46.86,46.89,46.84,46.87,56048.0,40.2945,40.3203,40.2773,40.3031,56048.0
2019-03-04 11:00:00,46.87,46.89,46.85,46.88,48332.0,40.3031,40.3203,40.2859,40.3117,48332.0
2019-03-04 11:05:00,46.88,46.96,46.88,46.93,71264.0,40.3117,40.3805,40.3117,40.3547,71264.0
2019-03-04 11:10:00,46.93,46.93,46.88,46.9,48292.0,40.3547,40.3547,40.3117,40.3289,48292.0
2019-03-04 11:15:00,46.9,46.97,46.89,46.94,59272.0,40.3289,40.3891,40.3203,40.3633,59272.0
2019-03-04 11:20:00,46.94,46.94,46.88,46.89,33960.0,40.3633,40.3633,40.3117,40.3203,33960.0
2019-03-04 11:25:00,46.9,46.93,46.87,46.88,32788.0,40.3289,40.3547,40.3031,40.3117,32788.0
2019-03-04 11:30:00,46.86,46.88,46.79,46.81,117920.0,40.2945,40.3117,40.2343,40.2515,117920.0
2019-03-04 11:35:00,46.8,46.84,46.8,46.83,33116.0,40.2429,40.2773,40.2429,40.2687,33116.0
2019-03-04 11:40:00,46.83,46.85,46.81,46.82,46912.0,40.2687,40.2859,40.2515,40.2601,46912.0
2019-03-04 11:45:00,46.81,46.82,46.77,46.78,37048.0,40.2515,40.2601,40.2171,40.2257,37048.0
2019-03-04 11:50:00,46.79,46.8,46.76,46.8,59488.0,40.2343,40.2429,40.2085,40.2429,59488.0
2019-03-04 11:55:00,46.8,46.8,46.76,46.78,105312.0,40.2429,40.2429,40.2085,40.2257,105312.0
2019-03-04 12:00:00,46.79,46.84,46.77,46.83,118804.0,40.2343,40.2773,40.2171,40.2687,118804.0
2019-03-04 12:05:00,46.83,46.84,46.8,46.8,93344.0,40.2687,40.2773,40.2429,40.2429,93344.0
2019-03-04 12:10:00,46.79,46.79,46.74,46.74,42700.0,40.2343,40.2343,40.1913,40.1913,42700.0
2019-03-04 12:15:00,46.74,46.75,46.69,46.72,46400.0,40.1913,40.1999,40.1483,40.1741,46400.0
2019-03-04 12:20:00,46.71,46.79,46.71,46.78,32276.0,40.1655,40.2343,40.1655,40.2257,32276.0
2019-03-04 12:25:00,46.8,46.81,46.77,46.8,70124.0,40.2429,40.2515,40.2171,40.2429,70124.0
2019-03-04 12:30:00,46.79,46.82,46.75,46.81,30828.0,40.2343,40.2601,40.1999,40.2515,30828.0
2019-03-04 12:35:00,46.81,46.81,46.72,46.73,24808.0,40.2515,40.2515,40.1741,40.1827,24808.0
2019-03-04 12:40:00,46.72,46.74,46.7,46.72,24388.0,40.1741,40.1913,40.1569,40.1741,24388.0
2019-03-04 12:45:00,46.72,46.72,46.67,46.69,52160.0,40.1741,40.1741,40.1311,40.1483,52160.0
2019-03-04 12:50:00,46.69,46.72,46.67,46.69,35836.0,40.1483,40.1741,40.1311,40.1483,35836.0
2019-03-04 12:55:00,46.7,46.7,46.68,46.69,19928.0,40.1569,40.1569,40.1397,40.1483,19928.0
2019-03-04 13:00:00,46.69,46.69,46.65,46.66,15676.0,40.1483,40.1483,40.1139,40.1225,15676.0
2019-03-04 13:05:00,46.66,46.66,46.64,46.66,20400.0,40.1225,40.1225,40.1053,40.1225,20400.0
2019-03-04 13:10:00,46.67,46.69,46.65,46.65,29112.0,40.1311,40.1483,40.1139,40.1139,29112.0
2019-03-04 13:15:00,46.65,46.71,46.65,46.69,25096.0,40.1139,40.1655,40.1139,40.1483,25096.0
2019-03-04 13:20:00,46.71,46.72,46.69,46.69,24600.0,40.1655,40.1741,40.1483,40.1483,24600.0
2019-03-04 13:25:00,46.69,46.7,46.67,46.69,46700.0,40.1483,40.1569,40.1311,40.1483,46700.0
2019-03-04 13:30:00,46.68,46.72,46.68,46.7,42156.0,40.1397,40.1741,40.1397,40.1569,42156.0
2019-03-04 13:35:00,46.71,46.73,46.7,46.73,18780.0,40.1655,40.1827,40.1569,40.1827,18780.0
2019-03-04 13:40:00,46.74,46.78,46.73,46.78,27388.0,40.1913,40.2257,40.1827,40.2257,27388.0
2019-03-04 13:45:00,46.78,46.8,46.77,46.79,19528.0,40.2257,40.2429,40.2171,40.2343,19528.0
2019-03-04 13:50:00,46.79,46.82,46.78,46.81,24560.0,40.2343,40.2601,40.2257,40.2515,24560.0
2019-03-04 13:55:00,46.83,46.85,46.82,46.84,14124.0,40.2687,40.2859,40.2601,40.2773,14124.0
2019-03-04 14:00:00,46.85,46.86,46.83,46.85,34428.0,40.2859,40.2945,40.2687,40.2859,34428.0
2019-03-04 14:05:00,46.85,46.9,46.85,46.87,25540.0,40.2859,40.3289,40.2859,40.3031,25540.0
2019-03-04 14:10:00,46.87,46.91,46.87,46.89,36940.0,40.3031,40.3375,40.3031,40.3203,36940.0
2019-03-04 14:15:00,46.89,46.94,46.88,46.94,35180.0,40.3203,40.3633,40.3117,40.3633,35180.0
2019-03-04 14:20:00,46.93,46.97,46.92,46.97,28504.0,40.3547,40.3891,40.3461,40.3891,28504.0
2019-03-04 14:25:00,46.97,46.98,46.95,46.96,38372.0,40.3891,40.3977,40.3719,40.3805,38372.0
2019-03-04 14:30:00,46.95,46.96,46.93,46.94,23620.0,40.3719,40.3805,40.3547,40.3633,23620.0
2019-03-04 14:35:00,46.93,46.96,46.93,46.95,24812.0,40.3547,40.3805,40.3547,40.3719,24812.0
2019-03-04 14:40:00,46.95,46.97,46.95,46.97,41456.0,40.3719,40.3891,40.3719,40.3891,41456.0
2019-03-04 14:45:00,46.96,46.99,46.96,46.99,28096.0,40.3805,40.4063,40.3805,40.4063,28096.0
2019-03-04 14:50:00,46.99,47.05,46.99,47.04,58152.0,40.4063,40.4579,40.4063,40.4493,58152.0
2019-03-04 14:55:00,47.04,47.07,47.02,47.06,78916.0,40.4493,40.4751,40.4321,40.4665,78916.0
2019-03-04 15:00:00,47.05,47.06,46.97,46.98,74524.0,40.4579,40.4665,40.3891,40.3977,74524.0
2019-03-04 15:05:00,46.97,46.98,46.94,46.94,49580.0,40.3891,40.3977,40.3633,40.3633,49580.0
2019-03-04 15:10:00,46.94,46.98,46.94,46.96,34100.0,40.3633,40.3977,40.3633,40.3805,34100.0
2019-03-04 15:15:00,46.97,46.99,46.95,46.97,51080.0,40.3891,40.4063,40.3719,40.3891,51080.0
2019-03-04 15:20:00,46.97,47.02,46.97,47.01,67028.0,40.3891,40.4321,40.3891,40.4235,67028.0
2019-03-04 15:25:00,47.01,47.06,47.01,47.02,64700.0,40.4235,40.4665,40.4235,40.4321,64700.0
2019-03-04 15:30:00,47.02,47.09,47.0,47.07,84216.0,40.4321,40.4923,40.4149,40.4751,84216.0
2019-03-04 15:35:00,47.07,47.1,47.04,47.07,51440.0,40.4751,40.5009,40.4493,40.4751,51440.0
2019-03-04 15:40:00,47.07,47.09,47.05,47.08,79936.0,40.4751,40.4923,40.4579,40.4837,79936.0
2019-03-04 15:45:00,47.08,47.09,47.01,47.01,172728.0,40.4837,40.4923,40.4235,40.4235,172728.0
2019-03-04 15:50:00,47.02,47.06,46.99,47.05,158988.0,40.4321,40.4665,40.4063,40.4579,158988.0
2019-03-04 15:55:00,47.05,47.09,47.01,47.06,456832.0,40.4579,40.4923,40.4235,40.4665,456832.0
2019-03-05 09:30:00,47.09,47.3,47.07,47.22,170612.0,40.4923,40.6728,40.4751,40.6041,170612.0
2019-03-05 09:35:00,47.19,47.22,47.06,47.12,69124.0,40.5783,40.6041,40.4665,40.5181,69124.0
2019-03-05 09:40:00,47.11,47.25,47.1,47.17,78864.0,40.5095,40.6298,40.5009,40.5611,78864.0
2019-03-05 09:45:00,47.17,47.2,47.06,47.17,72508.0,40.5611,40.5869,40.4665,40.5611,72508.0
2019-03-05 09:50:00,47.16,47.19,47.16,47.17,55260.0,40.5525,40.5783,40.5525,40.5611,55260.0
2019-03-05 09:55:00,47.15,47.16,47.1,47.13,45628.0,40.5439,40.5525,40.5009,40.5267,45628.0
2019-03-05 10:00:00,47.14,47.21,47.13,47.17,42876.0,40.5353,40.5955,40.5267,40.5611,42876.0
2019-03-05 10:05:00,47.17,47.21,47.11,47.13,50284.0,40.5611,40.5955,40.5095,40.5267,50284.0
2019-03-05 10:10:00,47.14,47.18,47.12,47.15,37600.0,40.5353,40.5697,40.5181,40.5439,37600.0
2019-03-05 10:15:00,47.14,47.2,47.14,47.2,25768.0,40.5353,40.5869,40.5353,40.5869,25768.0
2019-03-05 10:20:00,47.21,47.29,47.21,47.27,67208.0,40.5955,40.6642,40.5955,40.647,67208.0
2019-03-05 10:25:00,47.27,47.28,47.18,47.24,65780.0,40.647,40.6556,40.5697,40.6212,65780.0
2019-03-05 10:30:00,47.24,47.27,47.2,47.22,71656.0,40.6212,40.647,40.5869,40.6041,71656.0
2019-03-05 10:35:00,47.22,47.23,47.18,47.19,40216.0,40.6041,40.6127,40.5697,40.5783,40216.0
2019-03-05 10:40:00,47.18,47.2,47.13,47.17,67508.0,40.5697,40.5869,40.5267,40.5611,67508.0
2019-03-05 10:45:00,47.17,47.23,47.16,47.23,46000.0,40.5611,40.6127,40.5525,40.6127,46000.0
2019-03-05 10:50:00,47.24,47.26,47.23,47.26,77928.0,40.6212,40.6384,40.6127,40.6384,77928.0
2019-03-05 10:55:00,47.24,47.24,47.2,47.23,15792.0,40.6212,40.6212,40.5869,40.6127,15792.0
2019-03-05 11:00:00,47.24,47.28,47.23,47.28,24272.0,40.6212,40.6556,40.6127,40.6556,24272.0
2019-03-05 11:05:00,47.27,47.27,47.24,47.26,90040.0,40.647,40.647,40.6212,40.6384,90040.0
2019-03-05 11:10:00,47.26,47.3,47.24,47.29,28668.0,40.6384,40.6728,40.6212,40.6642,28668.0
2019-03-05 11:15:00,47.29,47.29,47.24,47.24,57780.0,40.6642,40.6642,40.6212,40.6212,57780.0
2019-03-05 11:20:00,47.23,47.25,47.23,47.25,16840.0,40.6127,40.6298,40.6127,40.6298,16840.0
2019-03-05 11:25:00,47.25,47.25,47.22,47.22,86192.0,40.6298,40.6298,40.6041,40.6041,86192.0
2019-03-05 11:30:00,47.21,47.26,47.21,47.22,61624.0,40.5955,40.6384,40.5955,40.6041,61624.0
2019-03-05 11:35:00,47.21,47.24,47.2,47.23,104020.0,40.5955,40.6212,40.5869,40.6127,104020.0
2019-03-05 11:40:00,47.22,47.24,47.2,47.23,147440.0,40.6041,40.6212,40.5869,40.6127,147440.0
2019-03-05 11:45:00,47.22,47.23,47.2,47.22,51312.0,40.6041,40.6127,40.5869,40.6041,51312.0
2019-03-05 11:50:00,47.21,47.23,47.2,47.22,41836.0,40.5955,40.6127,40.5869,40.6041,41836.0
2019-03-05 11:55:00,47.22,47.23,47.21,47.21,25300.0,40.6041,40.6127,40.5955,40.5955,25300.0
2019-03-05 12:00:00,47.22,47.24,47.21,47.22,86912.0,40.6041,40.6212,40.5955,40.6041,86912.0
2019-03-05 12:05:00,47.22,47.22,47.12,47.15,123916.0,40.6041,40.6041,40.5181,40.5439,123916.0
2019-03-05 12:10:00,47.15,47.17,47.12,47.13,109324.0,40.5439,40.5611,40.5181,40.5267,109324.0
2019-03-05 12:15:00,47.14,47.15,47.12,47.13,45452.0,40.5353,40.5439,40.5181,40.5267,45452.0
2019-03-05 12:20:00,47.13,47.17,47.13,47.14,146168.0,40.5267,40.5611,40.5267,40.5353,146168.0
2019-03-05 12:25:00,47.15,47.16,47.11,47.13,27252.0,40.5439,40.5525,40.5095,40.5267,27252.0
2019-03-05 12:30:00,47.15,47.15,47.12,47.13,18956.0,40.5439,40.5439,40.5181,40.5267,18956.0
2019-03-05 12:35:00,47.13,47.14,47.12,47.12,23600.0,40.5267,40.5353,40.5181,40.5181,23600.0
2019-03-05 12:40:00,47.13,47.13,47.12,47.13,32388.0,40.5267,40.5267,40.5181,40.5267,32388.0
2019-03-05 12:45:00,47.13,47.15,47.13,47.13,16620.0,40.5267,40.5439,40.5267,40.5267,16620.0
2019-03-05 12:50:00,47.13,47.14,47.12,47.14,27608.0,40.5267,40.5353,40.5181,40.5353,27608.0
2019-03-05 12:55:00,47.15,47.15,47.12,47.13,10240.0,40.5439,40.5439,40.5181,40.5267,10240.0
2019-03-05 13:00:00,47.13,47.15,47.12,47.14,28632.0,40.5267,40.5439,40.5181,40.5353,28632.0
2019-03-05 13:05:00,47.14,47.15,47.13,47.13,9812.0,40.5353,40.5439,40.5267,40.5267,9812.0
2019-03-05 13:10:00,47.13,47.15,47.12,47.12,15900.0,40.5267,40.5439,40.5181,40.5181,15900.0
2019-03-05 13:15:00,47.12,47.13,47.09,47.09,21816.0,40.5181,40.5267,40.4923,40.4923,21816.0
2019-03-05 13:20:00,47.09,47.11,47.08,47.1,15468.0,40.4923,40.5095,40.4837,40.5009,15468.0
2019-03-05 13:25:00,47.1,47.1,47.05,47.05,16008.0,40.5009,40.5009,40.4579,40.4579,16008.0
2019-03-05 13:30:00,47.06,47.08,47.04,47.04,13196.0,40.4665,40.4837,40.4493,40.4493,13196.0
2019-03-05 13:35:00,47.05,47.06,47.04,47.05,13772.0,40.4579,40.4665,40.4493,40.4579,13772.0
2019-03-05 13:40:00,47.05,47.05,47.01,47.02,18600.0,40.4579,40.4579,40.4235,40.4321,18600.0
2019-03-05 13:45:00,47.02,47.04,47.01,47.02,18408.0,40.4321,40.4493,40.4235,40.4321,18408.0
2019-03-05 13:50:00,47.03,47.05,47.02,47.04,181264.0,40.4407,40.4579,40.4321,40.4493,181264.0
2019-03-05 13:55:00,47.05,47.1,47.05,47.09,19032.0,40.4579,40.5009,40.4579,40.4923,19032.0
2019-03-05 14:00:00,47.08,47.1,47.08,47.1,19564.0,40.4837,40.5009,40.4837,40.5009,19564.0
2019-03-05 14:05:00,47.08,47.08,47.07,47.07,12148.0,40.4837,40.4837,40.4751,40.4751,12148.0
2019-03-05 14:10:00,47.06,47.07,47.04,47.05,9036.0,40.4665,40.4751,40.4493,40.4579,9036.0
2019-03-05 14:15:00,47.06,47.07,47.05,47.05,10884.0,40.4665,40.4751,40.4579,40.4579,10884.0
2019-03-05 14:20:00,47.07,47.1,47.06,47.1,12312.0,40.4751,40.5009,40.4665,40.5009,12312.0
2019-03-05 14:25:00,47.09,47.09,47.08,47.08,13688.0,40.4923,40.4923,40.4837,40.4837,13688.0
2019-03-05 14:30:00,47.08,47.13,47.08,47.12,44552.0,40.4837,40.5267,40.4837,40.5181,44552.0
2019-03-05 14:35:00,47.11,47.14,47.11,47.13,18952.0,40.5095,40.5353,40.5095,40.5267,18952.0
2019-03-05 14:40:00,47.13,47.14,47.12,47.13,18856.0,40.5267,40.5353,40.5181,40.5267,18856.0
2019-03-05 14:45:00,47.14,47.16,47.13,47.15,47752.0,40.5353,40.5525,40.5267,40.5439,47752.0
2019-03-05 14:50:00,47.15,47.16,47.13,47.15,36676.0,40.5439,40.5525,40.5267,40.5439,36676.0
2019-03-05 14:55:00,47.14,47.15,47.13,47.15,25736.0,40.5353,40.5439,40.5267,40.5439,25736.0
2019-03-05 15:00:00,47.15,47.15,47.12,47.13,33584.0,40.5439,40.5439,40.5181,40.5267,33584.0
2019-03-05 15:05:00,47.12,47.13,47.11,47.13,25672.0,40.5181,40.5267,40.5095,40.5267,25672.0
2019-03-05 15:10:00,47.13,47.15,47.11,47.12,19836.0,40.5267,40.5439,40.5095,40.5181,19836.0
2019-03-05 15:15:00,47.12,47.14,47.12,47.12,26232.0,40.5181,40.5353,40.5181,40.5181,26232.0
2019-03-05 15:20:00,47.12,47.12,47.08,47.09,29648.0,40.5181,40.5181,40.4837,40.4923,29648.0
2019-03-05 15:25:00,47.09,47.1,47.08,47.1,36012.0,40.4923,40.5009,40.4837,40.5009,36012.0
2019-03-05 15:30:00,47.09,47.13,47.09,47.11,71040.0,40.4923,40.5267,40.4923,40.5095,71040.0
2019-03-05 15:35:00,47.1,47.11,47.02,47.02,77776.0,40.5009,40.5095,40.4321,40.4321,77776.0
2019-03-05 15:40:00,47.02,47.05,47.02,47.03,99060.0,40.4321,40.4579,40.4321,40.4407,99060.0
2019-03-05 15:45:00,47.04,47.08,47.04,47.06,66952.0,40.4493,40.4837,40.4493,40.4665,66952.0
2019-03-05 15:50:00,47.06,47.15,47.06,47.13,205216.0,40.4665,40.5439,40.4665,40.5267,205216.0
2019-03-05 15:55:00,47.12,47.16,47.08,47.09,359956.0,40.5181,40.5525,40.4837,40.4923,359956.0
2019-03-06 09:30:00,47.02,47.24,46.96,46.97,149432.0,40.4321,40.6212,40.3805,40.3891,149432.0
2019-03-06 09:35:00,46.98,47.03,46.92,46.97,78072.0,40.3977,40.4407,40.3461,40.3891,78072.0
2019-03-06 09:40:00,46.98,46.99,46.9,46.91,65348.0,40.3977,40.4063,40.3289,40.3375,65348.0
2019-03-06 09:45:00,46.93,46.96,46.84,46.87,101116.0,40.3547,40.3805,40.2773,40.3031,101116.0
2019-03-06 09:50:00,46.87,46.89,46.82,46.88,90396.0,40.3031,40.3203,40.2601,40.3117,90396.0
2019-03-06 09:55:00,46.88,46.88,46.79,46.8,146464.0,40.3117,40.3117,40.2343,40.2429,146464.0
2019-03-06 10:00:00,46.81,46.84,46.76,46.79,74984.0,40.2515,40.2773,40.2085,40.2343,74984.0
2019-03-06 10:05:00,46.8,46.82,46.79,46.81,27848.0,40.2429,40.2601,40.2343,40.2515,27848.0
2019-03-06 10:10:00,46.8,46.85,46.78,46.78,49372.0,40.2429,40.2859,40.2257,40.2257,49372.0
2019-03-06 10:15:00,46.8,46.82,46.77,46.8,18220.0,40.2429,40.2601,40.2171,40.2429,18220.0
2019-03-06 10:20:00,46.78,46.82,46.77,46.82,12236.0,40.2257,40.2601,40.2171,40.2601,12236.0
2019-03-06 10:25:00,46.81,46.86,46.81,46.84,13380.0,40.2515,40.2945,40.2515,40.2773,13380.0
2019-03-06 10:30:00,46.83,46.9,46.83,46.88,17860.0,40.2687,40.3289,40.2687,40.3117,17860.0
2019-03-06 10:35:00,46.88,46.9,46.85,46.85,41736.0,40.3117,40.3289,40.2859,40.2859,41736.0
2019-03-06 10:40:00,46.84,46.84,46.76,46.78,38196.0,40.2773,40.2773,40.2085,40.2257,38196.0
2019-03-06 10:45:00,46.78,46.78,46.74,46.76,42732.0,40.2257,40.2257,40.1913,40.2085,42732.0
2019-03-06 10:50:00,46.76,46.81,46.76,46.79,44992.0,40.2085,40.2515,40.2085,40.2343,44992.0
2019-03-06 10:55:00,46.8,46.83,46.78,46.83,48004.0,40.2429,40.2687,40.2257,40.2687,48004.0
2019-03-06 11:00:00,46.83,46.88,46.83,46.84,38316.0,40.2687,40.3117,40.2687,40.2773,38316.0
2019-03-06 11:05:00,46.84,46.85,46.77,46.77,43316.0,40.2773,40.2859,40.2171,40.2171,43316.0
2019-03-06 11:10:00,46.77,46.81,46.76,46.76,35252.0,40.2171,40.2515,40.2085,40.2085,35252.0
2019-03-06 11:15:00,46.77,46.86,46.76,46.86,142772.0,40.2171,40.2945,40.2085,40.2945,142772.0
2019-03-06 11:20:00,46.86,46.87,46.81,46.86,48804.0,40.2945,40.3031,40.2515,40.2945,48804.0
2019-03-06 11:25:00,46.86,46.89,46.85,46.88,33032.0,40.2945,40.3203,40.2859,40.3117,33032.0
2019-03-06 11:30:00,46.89,46.94,46.88,46.92,32040.0,40.3203,40.3633,40.3117,40.3461,32040.0
2019-03-06 11:35:00,46.93,46.95,46.92,46.93,41376.0,40.3547,40.3719,40.3461,40.3547,41376.0
2019-03-06 11:40:00,46.93,47.0,46.93,46.98,53160.0,40.3547,40.4149,40.3547,40.3977,53160.0
2019-03-06 11:45:00,46.98,46.99,46.96,46.96,44032.0,40.3977,40.4063,40.3805,40.3805,44032.0
2019-03-06 11:50:00,46.96,46.96,46.94,46.95,36092.0,40.3805,40.3805,40.3633,40.3719,36092.0
2019-03-06 11:55:00,46.95,46.98,46.93,46.98,46912.0,40.3719,40.3977,40.3547,40.3977,46912.0
2019-03-06 12:00:00,46.98,47.03,46.98,47.02,40628.0,40.3977,40.4407,40.3977,40.4321,40628.0
2019-03-06 12:05:00,47.02,47.06,47.01,47.06,38348.0,40.4321,40.4665,40.4235,40.4665,38348.0
2019-03-06 12:10:00,47.06,47.07,47.0,47.01,30256.0,40.4665,40.4751,40.4149,40.4235,30256.0
2019-03-06 12:15:00,47.01,47.02,46.99,46.99,34524.0,40.4235,40.4321,40.4063,40.4063,34524.0
2019-03-06 12:20:00,46.99,47.02,46.97,46.97,28972.0,40.4063,40.4321,40.3891,40.3891,28972.0
2019-03-06 12:25:00,46.98,46.98,46.96,46.97,31484.0,40.3977,40.3977,40.3805,40.3891,31484.0
2019-03-06 12:30:00,46.97,46.98,46.96,46.98,34056.0,40.3891,40.3977,40.3805,40.3977,34056.0
2019-03-06 12:35:00,46.99,47.01,46.99,47.0,12420.0,40.4063,40.4235,40.4063,40.4149,12420.0
2019-03-06 12:40:00,46.99,47.01,46.98,46.99,13600.0,40.4063,40.4235,40.3977,40.4063,13600.0
2019-03-06 12:45:00,46.99,47.04,46.99,47.04,9336.0,40.4063,40.4493,40.4063,40.4493,9336.0
2019-03-06 12:50:00,47.04,47.05,47.01,47.02,17148.0,40.4493,40.4579,40.4235,40.4321,17148.0
2019-03-06 12:55:00,47.02,47.04,47.01,47.02,17736.0,40.4321,40.4493,40.4235,40.4321,17736.0
2019-03-06 13:00:00,47.02,47.05,47.02,47.02,15368.0,40.4321,40.4579,40.4321,40.4321,15368.0
2019-03-06 13:05:00,47.02,47.03,47.01,47.01,26528.0,40.4321,40.4407,40.4235,40.4235,26528.0
2019-03-06 13:10:00,47.01,47.02,46.99,46.99,24520.0,40.4235,40.4321,40.4063,40.4063,24520.0
2019-03-06 13:15:00,46.99,47.01,46.97,46.98,22212.0,40.4063,40.4235,40.3891,40.3977,22212.0
2019-03-06 13:20:00,46.98,47.0,46.96,46.99,17680.0,40.3977,40.4149,40.3805,40.4063,17680.0
2019-03-06 13:25:00,46.99,46.99,46.96,46.97,20940.0,40.4063,40.4063,40.3805,40.3891,20940.0
2019-03-06 13:30:00,46.98,46.98,46.95,46.97,38120.0,40.3977,40.3977,40.3719,40.3891,38120.0
2019-03-06 13:35:00,46.97,47.01,46.97,47.0,42124.0,40.3891,40.4235,40.3891,40.4149,42124.0
2019-03-06 13:40:00,47.0,47.0,46.98,47.0,17120.0,40.4149,40.4149,40.3977,40.4149,17120.0
2019-03-06 13:45:00,46.99,47.0,46.97,46.98,66336.0,40.4063,40.4149,40.3891,40.3977,66336.0
2019-03-06 13:50:00,46.98,46.99,46.96,46.96,52624.0,40.3977,40.4063,40.3805,40.3805,52624.0
2019-03-06 13:55:00,46.97,47.01,46.97,47.01,167532.0,40.3891,40.4235,40.3891,40.4235,167532.0
2019-03-06 14:00:00,47.01,47.07,46.99,47.05,212056.0,40.4235,40.4751,40.4063,40.4579,212056.0
2019-03-06 14:05:00,47.06,47.08,47.03,47.05,90840.0,40.4665,40.4837,40.4407,40.4579,90840.0
2019-03-06 14:10:00,47.05,47.06,47.02,47.02,75668.0,40.4579,40.4665,40.4321,40.4321,75668.0
2019-03-06 14:15:00,47.03,47.07,47.03,47.04,63020.0,40.4407,40.4751,40.4407,40.4493,63020.0
2019-03-06 14:20:00,47.04,47.06,47.01,47.01,79560.0,40.4493,40.4665,40.4235,40.4235,79560.0
2019-03-06 14:25:00,47.01,47.03,46.99,46.99,124480.0,40.4235,40.4407,40.4063,40.4063,124480.0
2019-03-06 14:30:00,46.99,47.03,46.98,47.02,49256.0,40.4063,40.4407,40.3977,40.4321,49256.0
2019-03-06 14:35:00,47.02,47.03,46.99,47.0,46752.0,40.4321,40.4407,40.4063,40.4149,46752.0
2019-03-06 14:40:00,47.0,47.01,46.99,47.0,32364.0,40.4149,40.4235,40.4063,40.4149,32364.0
2019-03-06 14:45:00,47.0,47.01,46.99,47.0,38104.0,40.4149,40.4235,40.4063,40.4149,38104.0
2019-03-06 14:50:00,47.0,47.01,46.95,46.99,55152.0,40.4149,40.4235,40.3719,40.4063,55152.0
2019-03-06 14:55:00,46.98,47.0,46.97,46.99,41516.0,40.3977,40.4149,40.3891,40.4063,41516.0
2019-03-06 15:00:00,47.0,47.01,46.98,46.98,40124.0,40.4149,40.4235,40.3977,40.3977,40124.0
2019-03-06 15:05:00,46.98,46.99,46.97,46.98,28196.0,40.3977,40.4063,40.3891,40.3977,28196.0
2019-03-06 15:10:00,46.97,46.97,46.92,46.93,32564.0,40.3891,40.3891,40.3461,40.3547,32564.0
2019-03-06 15:15:00,46.93,46.94,46.91,46.94,36288.0,40.3547,40.3633,40.3375,40.3633,36288.0
2019-03-06 15:20:00,46.93,46.94,46.89,46.92,38248.0,40.3547,40.3633,40.3203,40.3461,38248.0
2019-03-06 15:25:00,46.93,46.94,46.9,46.93,47216.0,40.3547,40.3633,40.3289,40.3547,47216.0
2019-03-06 15:30:00,46.92,46.94,46.92,46.94,56796.0,40.3461,40.3633,40.3461,40.3633,56796.0
2019-03-06 15:35:00,46.94,46.97,46.93,46.96,60192.0,40.3633,40.3891,40.3547,40.3805,60192.0
2019-03-06 15:40:00,46.96,46.98,46.96,46.97,114628.0,40.3805,40.3977,40.3805,40.3891,114628.0
2019-03-06 15:45:00,46.97,46.97,46.9,46.96,99896.0,40.3891,40.3891,40.3289,40.3805,99896.0
2019-03-06 15:50:00,46.96,47.01,46.96,46.96,72328.0,40.3805,40.4235,40.3805,40.3805,72328.0
2019-03-06 15:55:00,46.97,47.0,46.88,46.89,337992.0,40.3891,40.4149,40.3117,40.3203,337992.0
2019-03-07 09:30:00,47.07,47.28,47.02,47.11,150608.0,40.4751,40.6556,40.4321,40.5095,150608.0
2019-03-07 09:35:00,47.13,47.27,47.11,47.22,177912.0,40.5267,40.647,40.5095,40.6041,177912.0
2019-03-07 09:40:00,47.21,47.23,47.03,47.03,145820.0,40.5955,40.6127,40.4407,40.4407,145820.0
2019-03-07 09:45:00,47.04,47.04,46.95,46.98,115160.0,40.4493,40.4493,40.3719,40.3977,115160.0
2019-03-07 09:50:00,46.98,47.04,46.93,46.95,98088.0,40.3977,40.4493,40.3547,40.3719,98088.0
2019-03-07 09:55:00,46.95,46.96,46.89,46.94,106964.0,40.3719,40.3805,40.3203,40.3633,106964.0
2019-03-07 10:00:00,46.95,46.99,46.91,46.97,140704.0,40.3719,40.4063,40.3375,40.3891,140704.0
2019-03-07 10:05:00,46.97,46.99,46.94,46.94,83248.0,40.3891,40.4063,40.3633,40.3633,83248.0
2019-03-07 10:10:00,46.95,47.0,46.93,46.94,68036.0,40.3719,40.4149,40.3547,40.3633,68036.0
2019-03-07 10:15:00,46.95,47.0,46.94,46.97,62568.0,40.3719,40.4149,40.3633,40.3891,62568.0
2019-03-07 10:20:00,46.97,46.98,46.91,46.93,90564.0,40.3891,40.3977,40.3375,40.3547,90564.0
2019-03-07 10:25:00,46.93,46.95,46.88,46.88,117944.0,40.3547,40.3719,40.3117,40.3117,117944.0
2019-03-07 10:30:00,46.88,46.95,46.87,46.9,109760.0,40.3117,40.3719,40.3031,40.3289,109760.0
2019-03-07 10:35:00,46.91,46.98,46.91,46.94,153860.0,40.3375,40.3977,40.3375,40.3633,153860.0
2019-03-07 10:40:00,46.94,46.95,46.86,46.86,95828.0,40.3633,40.3719,40.2945,40.2945,95828.0
2019-03-07 10:45:00,46.86,46.88,46.85,46.86,101740.0,40.2945,40.3117,40.2859,40.2945,101740.0
2019-03-07 10:50:00,46.86,46.9,46.85,46.9,60360.0,40.2945,40.3289,40.2859,40.3289,60360.0
2019-03-07 10:55:00,46.9,46.96,46.9,46.94,119148.0,40.3289,40.3805,40.3289,40.3633,119148.0
2019-03-07 11:00:00,46.94,46.99,46.93,46.97,160276.0,40.3633,40.4063,40.3547,40.3891,160276.0
2019-03-07 11:05:00,46.98,47.02,46.95,46.99,215084.0,40.3977,40.4321,40.3719,40.4063,215084.0
2019-03-07 11:10:00,47.0,47.07,46.99,47.02,488308.0,40.4149,40.4751,40.4063,40.4321,488308.0
2019-03-07 11:15:00,47.02,47.05,46.99,46.99,155700.0,40.4321,40.4579,40.4063,40.4063,155700.0
2019-03-07 11:20:00,46.99,47.01,46.95,47.01,211428.0,40.4063,40.4235,40.3719,40.4235,211428.0
2019-03-07 11:25:00,47.0,47.02,46.98,46.99,76620.0,40.4149,40.4321,40.3977,40.4063,76620.0
2019-03-07 11:30:00,47.01,47.02,46.98,47.01,128832.0,40.4235,40.4321,40.3977,40.4235,128832.0
2019-03-07 11:35:00,47.01,47.04,47.01,47.01,62732.0,40.4235,40.4493,40.4235,40.4235,62732.0
2019-03-07 11:40:00,47.01,47.02,46.99,46.99,23592.0,40.4235,40.4321,40.4063,40.4063,23592.0
2019-03-07 11:45:00,47.0,47.04,47.0,47.04,21440.0,40.4149,40.4493,40.4149,40.4493,21440.0
2019-03-07 11:50:00,47.05,47.07,47.04,47.06,116252.0,40.4579,40.4751,40.4493,40.4665,116252.0
2019-03-07 11:55:00,47.06,47.08,47.04,47.08,30396.0,40.4665,40.4837,40.4493,40.4837,30396.0
2019-03-07 12:00:00,47.08,47.1,47.01,47.02,19180.0,40.4837,40.5009,40.4235,40.4321,19180.0
2019-03-07 12:05:00,47.02,47.02,46.99,47.01,14800.0,40.4321,40.4321,40.4063,40.4235,14800.0
2019-03-07 12:10:00,47.0,47.02,46.98,47.02,23488.0,40.4149,40.4321,40.3977,40.4321,23488.0
2019-03-07 12:15:00,47.04,47.04,47.01,47.02,14676.0,40.4493,40.4493,40.4235,40.4321,14676.0
2019-03-07 12:20:00,47.02,47.05,47.02,47.02,27980.0,40.4321,40.4579,40.4321,40.4321,27980.0
2019-03-07 12:25:00,47.03,47.04,47.01,47.02,23372.0,40.4407,40.4493,40.4235,40.4321,23372.0
2019-03-07 12:30:00,47.02,47.04,46.98,47.02,41728.0,40.4321,40.4493,40.3977,40.4321,41728.0
2019-03-07 12:35:00,47.04,47.04,47.01,47.02,49500.0,40.4493,40.4493,40.4235,40.4321,49500.0
2019-03-07 12:40:00,47.03,47.1,47.03,47.08,20004.0,40.4407,40.5009,40.4407,40.4837,20004.0
2019-03-07 12:45:00,47.09,47.1,47.08,47.09,13928.0,40.4923,40.5009,40.4837,40.4923,13928.0
2019-03-07 12:50:00,47.07,47.13,47.07,47.12,30980.0,40.4751,40.5267,40.4751,40.5181,30980.0
2019-03-07 12:55:00,47.11,47.12,47.1,47.1,14932.0,40.5095,40.5181,40.5009,40.5009,14932.0
2019-03-07 13:00:00,47.11,47.13,47.09,47.12,17600.0,40.5095,40.5267,40.4923,40.5181,17600.0
2019-03-07 13:05:00,47.12,47.12,47.1,47.11,11540.0,40.5181,40.5181,40.5009,40.5095,11540.0
2019-03-07 13:10:00,47.12,47.14,47.11,47.13,66652.0,40.5181,40.5353,40.5095,40.5267,66652.0
2019-03-07 13:15:00,47.13,47.13,47.1,47.13,40592.0,40.5267,40.5267,40.5009,40.5267,40592.0
2019-03-07 13:20:00,47.13,47.13,47.1,47.1,28500.0,40.5267,40.5267,40.5009,40.5009,28500.0
2019-03-07 13:25:00,47.1,47.13,47.1,47.11,36824.0,40.5009,40.5267,40.5009,40.5095,36824.0
2019-03-07 13:30:00,47.12,47.12,47.07,47.09,19780.0,40.5181,40.5181,40.4751,40.4923,19780.0
2019-03-07 13:35:00,47.09,47.11,47.08,47.1,19220.0,40.4923,40.5095,40.4837,40.5009,19220.0
2019-03-07 13:40:00,47.1,47.13,47.1,47.12,30060.0,40.5009,40.5267,40.5009,40.5181,30060.0
2019-03-07 13:45:00,47.12,47.13,47.1,47.12,23620.0,40.5181,40.5267,40.5009,40.5181,23620.0
2019-03-07 13:50:00,47.12,47.12,47.1,47.1,54960.0,40.5181,40.5181,40.5009,40.5009,54960.0
2019-03-07 13:55:00,47.12,47.12,47.1,47.11,22924.0,40.5181,40.5181,40.5009,40.5095,22924.0
2019-03-07 14:00:00,47.12,47.12,47.09,47.09,19148.0,40.5181,40.5181,40.4923,40.4923,19148.0
2019-03-07 14:05:00,47.1,47.1,47.07,47.08,34212.0,40.5009,40.5009,40.4751,40.4837,34212.0
2019-03-07 14:10:00,47.09,47.1,47.08,47.08,24880.0,40.4923,40.5009,40.4837,40.4837,24880.0
2019-03-07 14:15:00,47.07,47.07,47.04,47.06,34200.0,40.4751,40.4751,40.4493,40.4665,34200.0
2019-03-07 14:20:00,47.06,47.06,47.05,47.05,49604.0,40.4665,40.4665,40.4579,40.4579,49604.0
2019-03-07 14:25:00,47.05,47.05,47.03,47.05,32356.0,40.4579,40.4579,40.4407,40.4579,32356.0
2019-03-07 14:30:00,47.05,47.06,47.0,47.0,52388.0,40.4579,40.4665,40.4149,40.4149,52388.0
2019-03-07 14:35:00,47.0,47.02,46.99,47.02,29576.0,40.4149,40.4321,40.4063,40.4321,29576.0
2019-03-07 14:40:00,47.03,47.04,47.01,47.03,31224.0,40.4407,40.4493,40.4235,40.4407,31224.0
2019-03-07 14:45:00,47.02,47.03,46.97,46.98,36016.0,40.4321,40.4407,40.3891,40.3977,36016.0
2019-03-07 14:50:00,46.99,47.02,46.96,47.02,51296.0,40.4063,40.4321,40.3805,40.4321,51296.0
2019-03-07 14:55:00,47.0,47.02,46.98,47.0,23096.0,40.4149,40.4321,40.3977,40.4149,23096.0
2019-03-07 15:00:00,46.99,47.0,46.95,46.98,46628.0,40.4063,40.4149,40.3719,40.3977,46628.0
2019-03-07 15:05:00,46.98,46.99,46.95,46.95,62788.0,40.3977,40.4063,40.3719,40.3719,62788.0
2019-03-07 15:10:00,46.95,46.98,46.93,46.96,38924.0,40.3719,40.3977,40.3547,40.3805,38924.0
2019-03-07 15:15:00,46.96,47.01,46.93,47.01,72164.0,40.3805,40.4235,40.3547,40.4235,72164.0
2019-03-07 15:20:00,47.01,47.03,47.0,47.02,39328.0,40.4235,40.4407,40.4149,40.4321,39328.0
2019-03-07 15:25:00,47.03,47.05,47.0,47.0,27504.0,40.4407,40.4579,40.4149,40.4149,27504.0
2019-03-07 15:30:00,47.0,47.02,46.98,46.98,58324.0,40.4149,40.4321,40.3977,40.3977,58324.0
2019-03-07 15:35:00,46.97,47.02,46.96,47.0,81236.0,40.3891,40.4321,40.3805,40.4149,81236.0
2019-03-07 15:40:00,47.0,47.0,46.94,46.95,127316.0,40.4149,40.4149,40.3633,40.3719,127316.0
2019-03-07 15:45:00,46.95,46.95,46.9,46.94,297888.0,40.3719,40.3719,40.3289,40.3633,297888.0
2019-03-07 15:50:00,46.94,46.94,46.86,46.92,229312.0,40.3633,40.3633,40.2945,40.3461,229312.0
2019-03-07 15:55:00,46.92,47.01,46.89,46.99,423664.0,40.3461,40.4235,40.3203,40.4063,423664.0
2019-03-08 09:30:00,47.15,47.36,47.08,47.08,186868.0,40.5439,40.7244,40.4837,40.4837,186868.0
2019-03-08 09:35:00,47.08,47.17,47.04,47.14,90264.0,40.4837,40.5611,40.4493,40.5353,90264.0
2019-03-08 09:40:00,47.13,47.16,47.08,47.09,55112.0,40.5267,40.5525,40.4837,40.4923,55112.0
2019-03-08 09:45:00,47.09,47.1,47.03,47.04,31300.0,40.4923,40.5009,40.4407,40.4493,31300.0
2019-03-08 09:50:00,47.02,47.02,46.93,46.96,30960.0,40.4321,40.4321,40.3547,40.3805,30960.0
2019-03-08 09:55:00,46.96,47.03,46.94,46.99,37340.0,40.3805,40.4407,40.3633,40.4063,37340.0
2019-03-08 10:00:00,46.98,47.02,46.95,46.96,47320.0,40.3977,40.4321,40.3719,40.3805,47320.0
2019-03-08 10:05:00,46.97,47.01,46.96,46.99,33088.0,40.3891,40.4235,40.3805,40.4063,33088.0
2019-03-08 10:10:00,46.99,47.03,46.94,46.95,26000.0,40.4063,40.4407,40.3633,40.3719,26000.0
2019-03-08 10:15:00,46.94,46.95,46.86,46.89,57836.0,40.3633,40.3719,40.2945,40.3203,57836.0
2019-03-08 10:20:00,46.89,46.9,46.84,46.85,34072.0,40.3203,40.3289,40.2773,40.2859,34072.0
2019-03-08 10:25:00,46.84,46.9,46.83,46.87,53532.0,40.2773,40.3289,40.2687,40.3031,53532.0
2019-03-08 10:30:00,46.88,46.88,46.81,46.81,33592.0,40.3117,40.3117,40.2515,40.2515,33592.0
2019-03-08 10:35:00,46.8,46.81,46.74,46.74,101724.0,40.2429,40.2515,40.1913,40.1913,101724.0
2019-03-08 10:40:00,46.73,46.86,46.73,46.86,71372.0,40.1827,40.2945,40.1827,40.2945,71372.0
2019-03-08 10:45:00,46.86,46.89,46.85,46.88,50480.0,40.2945,40.3203,40.2859,40.3117,50480.0
2019-03-08 10:50:00,46.88,46.88,46.83,46.84,41236.0,40.3117,40.3117,40.2687,40.2773,41236.0
2019-03-08 10:55:00,46.84,46.9,46.84,46.87,39760.0,40.2773,40.3289,40.2773,40.3031,39760.0
2019-03-08 11:00:00,46.85,46.88,46.8,46.81,43732.0,40.2859,40.3117,40.2429,40.2515,43732.0
2019-03-08 11:05:00,46.81,46.85,46.8,46.85,28004.0,40.2515,40.2859,40.2429,40.2859,28004.0
2019-03-08 11:10:00,46.85,46.88,46.84,46.88,29844.0,40.2859,40.3117,40.2773,40.3117,29844.0
2019-03-08 11:15:00,46.87,46.92,46.87,46.89,16192.0,40.3031,40.3461,40.3031,40.3203,16192.0
2019-03-08 11:20:00,46.9,46.91,46.86,46.87,25996.0,40.3289,40.3375,40.2945,40.3031,25996.0
2019-03-08 11:25:00,46.87,46.88,46.84,46.88,40684.0,40.3031,40.3117,40.2773,40.3117,40684.0
2019-03-08 11:30:00,46.88,46.91,46.87,46.89,27272.0,40.3117,40.3375,40.3031,40.3203,27272.0
2019-03-08 11:35:00,46.88,46.97,46.88,46.97,25452.0,40.3117,40.3891,40.3117,40.3891,25452.0
2019-03-08 11:40:00,46.96,47.02,46.96,47.01,234976.0,40.3805,40.4321,40.3805,40.4235,234976.0
2019-03-08 11:45:00,47.01,47.09,47.0,47.08,60200.0,40.4235,40.4923,40.4149,40.4837,60200.0
2019-03-08 11:50:00,47.08,47.12,47.08,47.1,65088.0,40.4837,40.5181,40.4837,40.5009,65088.0
2019-03-08 11:55:00,47.1,47.13,47.1,47.1,65108.0,40.5009,40.5267,40.5009,40.5009,65108.0
2019-03-08 12:00:00,47.1,47.11,47.06,47.08,60848.0,40.5009,40.5095,40.4665,40.4837,60848.0
2019-03-08 12:05:00,47.07,47.1,47.07,47.09,38384.0,40.4751,40.5009,40.4751,40.4923,38384.0
2019-03-08 12:10:00,47.08,47.1,47.08,47.1,25428.0,40.4837,40.5009,40.4837,40.5009,25428.0
2019-03-08 12:15:00,47.1,47.11,47.05,47.06,33944.0,40.5009,40.5095,40.4579,40.4665,33944.0
2019-03-08 12:20:00,47.06,47.06,46.98,46.99,34152.0,40.4665,40.4665,40.3977,40.4063,34152.0
2019-03-08 12:25:00,46.99,47.03,46.99,47.01,37164.0,40.4063,40.4407,40.4063,40.4235,37164.0
2019-03-08 12:30:00,47.01,47.01,46.96,46.97,46728.0,40.4235,40.4235,40.3805,40.3891,46728.0
2019-03-08 12:35:00,46.97,46.99,46.94,46.95,42264.0,40.3891,40.4063,40.3633,40.3719,42264.0
2019-03-08 12:40:00,46.94,46.95,46.89,46.89,36708.0,40.3633,40.3719,40.3203,40.3203,36708.0
2019-03-08 12:45:00,46.89,46.92,46.87,46.87,35492.0,40.3203,40.3461,40.3031,40.3031,35492.0
2019-03-08 12:50:00,46.87,46.87,46.84,46.84,55320.0,40.3031,40.3031,40.2773,40.2773,55320.0
2019-03-08 12:55:00,46.85,46.87,46.83,46.85,22468.0,40.2859,40.3031,40.2687,40.2859,22468.0
2019-03-08 13:00:00,46.85,46.86,46.85,46.86,10280.0,40.2859,40.2945,40.2859,40.2945,10280.0
2019-03-08 13:05:00,46.86,46.87,46.84,46.86,26240.0,40.2945,40.3031,40.2773,40.2945,26240.0
2019-03-08 13:10:00,46.87,46.88,46.85,46.85,29888.0,40.3031,40.3117,40.2859,40.2859,29888.0
2019-03-08 13:15:00,46.85,46.85,46.83,46.83,40764.0,40.2859,40.2859,40.2687,40.2687,40764.0
2019-03-08 13:20:00,46.83,46.84,46.81,46.83,47408.0,40.2687,40.2773,40.2515,40.2687,47408.0
2019-03-08 13:25:00,46.83,46.86,46.82,46.84,66808.0,40.2687,40.2945,40.2601,40.2773,66808.0
2019-03-08 13:30:00,46.84,46.87,46.83,46.86,31740.0,40.2773,40.3031,40.2687,40.2945,31740.0
2019-03-08 13:35:00,46.86,46.88,46.84,46.88,29712.0,40.2945,40.3117,40.2773,40.3117,29712.0
2019-03-08 13:40:00,46.89,46.9,46.84,46.84,35020.0,40.3203,40.3289,40.2773,40.2773,35020.0
2019-03-08 13:45:00,46.85,46.88,46.85,46.87,40852.0,40.2859,40.3117,40.2859,40.3031,40852.0
2019-03-08 13:50:00,46.87,46.88,46.85,46.86,55440.0,40.3031,40.3117,40.2859,40.2945,55440.0
2019-03-08 13:55:00,46.85,46.87,46.85,46.85,23864.0,40.2859,40.3031,40.2859,40.2859,23864.0
2019-03-08 14:00:00,46.85,46.86,46.82,46.82,26728.0,40.2859,40.2945,40.2601,40.2601,26728.0
2019-03-08 14:05:00,46.83,46.85,46.82,46.84,29948.0,40.2687,40.2859,40.2601,40.2773,29948.0
2019-03-08 14:10:00,46.83,46.85,46.83,46.85,27080.0,40.2687,40.2859,40.2687,40.2859,27080.0
2019-03-08 14:15:00,46.85,46.88,46.85,46.88,20980.0,40.2859,40.3117,40.2859,40.3117,20980.0
2019-03-08 14:20:00,46.88,46.88,46.87,46.88,51128.0,40.3117,40.3117,40.3031,40.3117,51128.0
2019-03-08 14:25:00,46.88,46.92,46.87,46.9,37128.0,40.3117,40.3461,40.3031,40.3289,37128.0
2019-03-08 14:30:00,46.91,46.97,46.91,46.96,19612.0,40.3375,40.3891,40.3375,40.3805,19612.0
2019-03-08 14:35:00,46.96,46.96,46.93,46.94,29584.0,40.3805,40.3805,40.3547,40.3633,29584.0
2019-03-08 14:40:00,46.94,46.96,46.93,46.95,25564.0,40.3633,40.3805,40.3547,40.3719,25564.0
2019-03-08 14:45:00,46.96,46.96,46.94,46.96,47128.0,40.3805,40.3805,40.3633,40.3805,47128.0
2019-03-08 14:50:00,46.96,46.98,46.94,46.96,58500.0,40.3805,40.3977,40.3633,40.3805,58500.0
2019-03-08 14:55:00,46.96,46.98,46.93,46.94,48356.0,40.3805,40.3977,40.3547,40.3633,48356.0
2019-03-08 15:00:00,46.93,46.96,46.91,46.95,30972.0,40.3547,40.3805,40.3375,40.3719,30972.0
2019-03-08 15:05:00,46.95,47.04,46.95,46.99,72000.0,40.3719,40.4493,40.3719,40.4063,72000.0
2019-03-08 15:10:00,46.98,46.99,46.94,46.95,35148.0,40.3977,40.4063,40.3633,40.3719,35148.0
2019-03-08 15:15:00,46.95,46.96,46.92,46.94,52712.0,40.3719,40.3805,40.3461,40.3633,52712.0
2019-03-08 15:20:00,46.94,47.01,46.94,46.98,47704.0,40.3633,40.4235,40.3633,40.3977,47704.0
2019-03-08 15:25:00,46.97,46.98,46.93,46.93,60644.0,40.3891,40.3977,40.3547,40.3547,60644.0
2019-03-08 15:30:00,46.93,46.96,46.91,46.92,129996.0,40.3547,40.3805,40.3375,40.3461,129996.0
2019-03-08 15:35:00,46.92,46.93,46.88,46.89,81952.0,40.3461,40.3547,40.3117,40.3203,81952.0
2019-03-08 15:40:00,46.88,46.97,46.88,46.97,81712.0,40.3117,40.3891,40.3117,40.3891,81712.0
2019-03-08 15:45:00,46.96,47.02,46.95,46.98,98932.0,40.3805,40.4321,40.3719,40.3977,98932.0
2019-03-08 15:50:00,46.98,47.11,46.98,47.1,161396.0,40.3977,40.5095,40.3977,40.5009,161396.0
2019-03-08 15:55:00,47.1,47.2,47.09,47.18,469268.0,40.5009,40.5869,40.4923,40.5697,469268.0
2019-03-11 09:30:00,47.15,47.24,47.12,47.21,154032.0,40.5439,40.6212,40.5181,40.5955,154032.0
2019-03-11 09:35:00,47.2,47.27,47.13,47.23,49792.0,40.5869,40.647,40.5267,40.6127,49792.0
2019-03-11 09:40:00,47.21,47.28,47.19,47.28,53600.0,40.5955,40.6556,40.5783,40.6556,53600.0
2019-03-11 09:45:00,47.28,47.32,47.23,47.29,31752.0,40.6556,40.69,40.6127,40.6642,31752.0
2019-03-11 09:50:00,47.3,47.3,47.22,47.23,25872.0,40.6728,40.6728,40.6041,40.6127,25872.0
2019-03-11 09:55:00,47.23,47.25,47.17,47.23,50768.0,40.6127,40.6298,40.5611,40.6127,50768.0
2019-03-11 10:00:00,47.22,47.26,47.16,47.18,42604.0,40.6041,40.6384,40.5525,40.5697,42604.0
2019-03-11 10:05:00,47.15,47.22,47.15,47.21,35468.0,40.5439,40.6041,40.5439,40.5955,35468.0
2019-03-11 10:10:00,47.22,47.25,47.2,47.24,29524.0,40.6041,40.6298,40.5869,40.6212,29524.0
2019-03-11 10:15:00,47.24,47.31,47.24,47.29,18496.0,40.6212,40.6814,40.6212,40.6642,18496.0
2019-03-11 10:20:00,47.31,47.4,47.29,47.38,56144.0,40.6814,40.7588,40.6642,40.7416,56144.0
2019-03-11 10:25:00,47.39,47.41,47.34,47.41,42144.0,40.7502,40.7674,40.7072,40.7674,42144.0
2019-03-11 10:30:00,47.4,47.4,47.37,47.4,29252.0,40.7588,40.7588,40.733,40.7588,29252.0
2019-03-11 10:35:00,47.4,47.44,47.37,47.42,50248.0,40.7588,40.7932,40.733,40.776,50248.0
2019-03-11 10:40:00,47.41,47.45,47.4,47.43,37764.0,40.7674,40.8018,40.7588,40.7846,37764.0
2019-03-11 10:45:00,47.44,47.44,47.32,47.33,59336.0,40.7932,40.7932,40.69,40.6986,59336.0
2019-03-11 10:50:00,47.35,47.36,47.31,47.34,67700.0,40.7158,40.7244,40.6814,40.7072,67700.0
2019-03-11 10:55:00,47.32,47.38,47.31,47.37,45220.0,40.69,40.7416,40.6814,40.733,45220.0
2019-03-11 11:00:00,47.38,47.4,47.34,47.37,53212.0,40.7416,40.7588,40.7072,40.733,53212.0
2019-03-11 11:05:00,47.38,47.39,47.37,47.37,18556.0,40.7416,40.7502,40.733,40.733,18556.0
2019-03-11 11:10:00,47.36,47.38,47.33,47.33,47644.0,40.7244,40.7416,40.6986,40.6986,47644.0
2019-03-11 11:15:00,47.33,47.34,47.27,47.3,44560.0,40.6986,40.7072,40.647,40.6728,44560.0
2019-03-11 11:20:00,47.31,47.38,47.3,47.31,26848.0,40.6814,40.7416,40.6728,40.6814,26848.0
2019-03-11 11:25:00,47.31,47.35,47.31,47.33,23116.0,40.6814,40.7158,40.6814,40.6986,23116.0
2019-03-11 11:30:00,47.33,47.35,47.31,47.31,32092.0,40.6986,40.7158,40.6814,40.6814,32092.0
2019-03-11 11:35:00,47.31,47.31,47.27,47.28,23072.0,40.6814,40.6814,40.647,40.6556,23072.0
2019-03-11 11:40:00,47.28,47.35,47.28,47.35,29856.0,40.6556,40.7158,40.6556,40.7158,29856.0
2019-03-11 11:45:00,47.35,47.4,47.33,47.38,20336.0,40.7158,40.7588,40.6986,40.7416,20336.0
2019-03-11 11:50:00,47.38,47.38,47.31,47.31,29636.0,40.7416,40.7416,40.6814,40.6814,29636.0
2019-03-11 11:55:00,47.31,47.36,47.3,47.35,54996.0,40.6814,40.7244,40.6728,40.7158,54996.0
2019-03-11 12:00:00,47.34,47.35,47.29,47.29,42296.0,40.7072,40.7158,40.6642,40.6642,42296.0
2019-03-11 12:05:00,47.29,47.29,47.26,47.27,17400.0,40.6642,40.6642,40.6384,40.647,17400.0
2019-03-11 12:10:00,47.28,47.3,47.26,47.27,20188.0,40.6556,40.6728,40.6384,40.647,20188.0
2019-03-11 12:15:00,47.29,47.29,47.27,47.29,22016.0,40.6642,40.6642,40.647,40.6642,22016.0
2019-03-11 12:20:00,47.29,47.3,47.27,47.29,23776.0,40.6642,40.6728,40.647,40.6642,23776.0
2019-03-11 12:25:00,47.29,47.33,47.29,47.32,16024.0,40.6642,40.6986,40.6642,40.69,16024.0
2019-03-11 12:30:00,47.33,47.34,47.31,47.31,13980.0,40.6986,40.7072,40.6814,40.6814,13980.0
2019-03-11 12:35:00,47.31,47.32,47.29,47.3,31472.0,40.6814,40.69,40.6642,40.6728,31472.0
2019-03-11 12:40:00,47.29,47.29,47.26,47.27,19452.0,40.6642,40.6642,40.6384,40.647,19452.0
2019-03-11 12:45:00,47.27,47.27,47.23,47.23,17568.0,40.647,40.647,40.6127,40.6127,17568.0
2019-03-11 12:50:00,47.23,47.24,47.2,47.2,19304.0,40.6127,40.6212,40.5869,40.5869,19304.0
2019-03-11 12:55:00,47.21,47.23,47.21,47.23,14000.0,40.5955,40.6127,40.5955,40.6127,14000.0
2019-03-11 13:00:00,47.23,47.23,47.21,47.22,18440.0,40.6127,40.6127,40.5955,40.6041,18440.0
2019-03-11 13:05:00,47.22,47.26,47.21,47.23,45236.0,40.6041,40.6384,40.5955,40.6127,45236.0
2019-03-11 13:10:00,47.24,47.25,47.21,47.24,24052.0,40.6212,40.6298,40.5955,40.6212,24052.0
2019-03-11 13:15:00,47.25,47.28,47.24,47.27,13156.0,40.6298,40.6556,40.6212,40.647,13156.0
2019-03-11 13:20:00,47.27,47.3,47.27,47.28,34416.0,40.647,40.6728,40.647,40.6556,34416.0
2019-03-11 13:25:00,47.28,47.3,47.27,47.29,47512.0,40.6556,40.6728,40.647,40.6642,47512.0
2019-03-11 13:30:00,47.28,47.29,47.26,47.27,67484.0,40.6556,40.6642,40.6384,40.647,67484.0
2019-03-11 13:35:00,47.27,47.29,47.25,47.25,56500.0,40.647,40.6642,40.6298,40.6298,56500.0
2019-03-11 13:40:00,47.26,47.27,47.25,47.27,48800.0,40.6384,40.647,40.6298,40.647,48800.0
2019-03-11 13:45:00,47.26,47.28,47.25,47.27,40016.0,40.6384,40.6556,40.6298,40.647,40016.0
2019-03-11 13:50:00,47.27,47.31,47.26,47.3,33552.0,40.647,40.6814,40.6384,40.6728,33552.0
2019-03-11 13:55:00,47.32,47.33,47.31,47.31,18788.0,40.69,40.6986,40.6814,40.6814,18788.0
2019-03-11 14:00:00,47.3,47.33,47.28,47.33,16296.0,40.6728,40.6986,40.6556,40.6986,16296.0
2019-03-11 14:05:00,47.33,47.33,47.27,47.29,284652.0,40.6986,40.6986,40.647,40.6642,284652.0
2019-03-11 14:10:00,47.29,47.3,47.27,47.29,23920.0,40.6642,40.6728,40.647,40.6642,23920.0
2019-03-11 14:15:00,47.28,47.3,47.27,47.29,55432.0,40.6556,40.6728,40.647,40.6642,55432.0
2019-03-11 14:20:00,47.28,47.31,47.27,47.3,23008.0,40.6556,40.6814,40.647,40.6728,23008.0
2019-03-11 14:25:00,47.3,47.32,47.3,47.31,14200.0,40.6728,40.69,40.6728,40.6814,14200.0
2019-03-11 14:30:00,47.31,47.33,47.3,47.32,18516.0,40.6814,40.6986,40.6728,40.69,18516.0
2019-03-11 14:35:00,47.32,47.33,47.3,47.32,35452.0,40.69,40.6986,40.6728,40.69,35452.0
2019-03-11 14:40:00,47.31,47.32,47.3,47.3,11912.0,40.6814,40.69,40.6728,40.6728,11912.0
2019-03-11 14:45:00,47.3,47.31,47.28,47.31,23860.0,40.6728,40.6814,40.6556,40.6814,23860.0
2019-03-11 14:50:00,47.32,47.35,47.29,47.34,47440.0,40.69,40.7158,40.6642,40.7072,47440.0
2019-03-11 14:55:00,47.33,47.35,47.32,47.34,24936.0,40.6986,40.7158,40.69,40.7072,24936.0
2019-03-11 15:00:00,47.34,47.35,47.33,47.35,30680.0,40.7072,40.7158,40.6986,40.7158,30680.0
2019-03-11 15:05:00,47.35,47.35,47.33,47.34,33128.0,40.7158,40.7158,40.6986,40.7072,33128.0
2019-03-11 15:10:00,47.35,47.35,47.31,47.33,28136.0,40.7158,40.7158,40.6814,40.6986,28136.0
2019-03-11 15:15:00,47.34,47.35,47.3,47.3,47320.0,40.7072,40.7158,40.6728,40.6728,47320.0
2019-03-11 15:20:00,47.31,47.34,47.3,47.34,50012.0,40.6814,40.7072,40.6728,40.7072,50012.0
2019-03-11 15:25:00,47.34,47.34,47.3,47.31,37336.0,40.7072,40.7072,40.6728,40.6814,37336.0
2019-03-11 15:30:00,47.31,47.34,47.31,47.33,77316.0,40.6814,40.7072,40.6814,40.6986,77316.0
2019-03-11 15:35:00,47.32,47.36,47.32,47.33,80904.0,40.69,40.7244,40.69,40.6986,80904.0
2019-03-11 15:40:00,47.33,47.37,47.31,47.37,121472.0,40.6986,40.733,40.6814,40.733,121472.0
2019-03-11 15:45:00,47.37,47.4,47.37,47.38,126348.0,40.733,40.7588,40.733,40.7416,126348.0
2019-03-11 15:50:00,47.37,47.38,47.34,47.35,224424.0,40.733,40.7416,40.7072,40.7158,224424.0
2019-03-11 15:55:00,47.34,47.41,47.34,47.38,435800.0,40.7072,40.7674,40.7072,40.7416,435800.0
2019-03-12 09:30:00,47.5,47.6,47.45,47.49,133100.0,40.8448,40.9308,40.8018,40.8362,133100.0
2019-03-12 09:35:00,47.49,47.57,47.45,47.55,55584.0,40.8362,40.905,40.8018,40.8878,55584.0
2019-03-12 09:40:00,47.55,47.62,47.55,47.57,27752.0,40.8878,40.948,40.8878,40.905,27752.0
2019-03-12 09:45:00,47.55,47.61,47.52,47.56,42224.0,40.8878,40.9394,40.862,40.8964,42224.0
2019-03-12 09:50:00,47.57,47.57,47.44,47.45,50620.0,40.905,40.905,40.7932,40.8018,50620.0
2019-03-12 09:55:00,47.45,47.46,47.42,47.42,44408.0,40.8018,40.8104,40.776,40.776,44408.0
2019-03-12 10:00:00,47.4,47.45,47.39,47.43,36008.0,40.7588,40.8018,40.7502,40.7846,36008.0
2019-03-12 10:05:00,47.44,47.5,47.43,47.5,36016.0,40.7932,40.8448,40.7846,40.8448,36016.0
2019-03-12 10:10:00,47.5,47.5,47.43,47.45,71516.0,40.8448,40.8448,40.7846,40.8018,71516.0
2019-03-12 10:15:00,47.46,47.5,47.43,47.44,38176.0,40.8104,40.8448,40.7846,40.7932,38176.0
2019-03-12 10:20:00,47.45,47.47,47.38,47.38,10156.0,40.8018,40.819,40.7416,40.7416,10156.0
2019-03-12 10:25:00,47.42,47.42,47.36,47.38,44440.0,40.776,40.776,40.7244,40.7416,44440.0
2019-03-12 10:30:00,47.38,47.46,47.38,47.46,21104.0,40.7416,40.8104,40.7416,40.8104,21104.0
2019-03-12 10:35:00,47.46,47.49,47.44,47.48,40176.0,40.8104,40.8362,40.7932,40.8276,40176.0
2019-03-12 10:40:00,47.48,47.49,47.46,47.47,24332.0,40.8276,40.8362,40.8104,40.819,24332.0
2019-03-12 10:45:00,47.47,47.54,47.46,47.54,20828.0,40.819,40.8792,40.8104,40.8792,20828.0
2019-03-12 10:50:00,47.54,47.56,47.52,47.54,26992.0,40.8792,40.8964,40.862,40.8792,26992.0
2019-03-12 10:55:00,47.55,47.55,47.47,47.5,40864.0,40.8878,40.8878,40.819,40.8448,40864.0
2019-03-12 11:00:00,47.51,47.55,47.5,47.54,26764.0,40.8534,40.8878,40.8448,40.8792,26764.0
2019-03-12 11:05:00,47.55,47.61,47.55,47.58,30124.0,40.8878,40.9394,40.8878,40.9136,30124.0
2019-03-12 11:10:00,47.6,47.67,47.59,47.66,24344.0,40.9308,40.991,40.9222,40.9824,24344.0
2019-03-12 11:15:00,47.66,47.7,47.66,47.7,22064.0,40.9824,41.0168,40.9824,41.0168,22064.0
2019-03-12 11:20:00,47.7,47.73,47.69,47.69,27124.0,41.0168,41.0426,41.0082,41.0082,27124.0
2019-03-12 11:25:00,47.69,47.7,47.67,47.69,16240.0,41.0082,41.0168,40.991,41.0082,16240.0
2019-03-12 11:30:00,47.68,47.7,47.65,47.66,12800.0,40.9996,41.0168,40.9738,40.9824,12800.0
2019-03-12 11:35:00,47.66,47.68,47.65,47.68,17680.0,40.9824,40.9996,40.9738,40.9996,17680.0
2019-03-12 11:40:00,47.67,47.67,47.62,47.62,21364.0,40.991,40.991,40.948,40.948,21364.0
2019-03-12 11:45:00,47.62,47.65,47.6,47.65,13160.0,40.948,40.9738,40.9308,40.9738,13160.0
2019-03-12 11:50:00,47.65,47.66,47.62,47.66,21104.0,40.9738,40.9824,40.948,40.9824,21104.0
2019-03-12 11:55:00,47.65,47.67,47.63,47.67,11956.0,40.9738,40.991,40.9566,40.991,11956.0
2019-03-12 12:00:00,47.67,47.67,47.64,47.65,15968.0,40.991,40.991,40.9652,40.9738,15968.0
2019-03-12 12:05:00,47.64,47.68,47.64,47.66,14520.0,40.9652,40.9996,40.9652,40.9824,14520.0
2019-03-12 12:10:00,47.64,47.68,47.64,47.67,17208.0,40.9652,40.9996,40.9652,40.991,17208.0
2019-03-12 12:15:00,47.69,47.71,47.68,47.71,16560.0,41.0082,41.0254,40.9996,41.0254,16560.0
2019-03-12 12:20:00,47.71,47.72,47.65,47.67,26992.0,41.0254,41.034,40.9738,40.991,26992.0
2019-03-12 12:25:00,47.66,47.68,47.64,47.64,18516.0,40.9824,40.9996,40.9652,40.9652,18516.0
2019-03-12 12:30:00,47.63,47.63,47.56,47.6,29816.0,40.9566,40.9566,40.8964,40.9308,29816.0
2019-03-12 12:35:00,47.6,47.62,47.6,47.62,14424.0,40.9308,40.948,40.9308,40.948,14424.0
2019-03-12 12:40:00,47.62,47.62,47.61,47.62,14468.0,40.948,40.948,40.9394,40.948,14468.0
2019-03-12 12:45:00,47.63,47.66,47.63,47.64,21624.0,40.9566,40.9824,40.9566,40.9652,21624.0
2019-03-12 12:50:00,47.65,47.67,47.63,47.67,14632.0,40.9738,40.991,40.9566,40.991,14632.0
2019-03-12 12:55:00,47.66,47.68,47.65,47.67,14644.0,40.9824,40.9996,40.9738,40.991,14644.0
2019-03-12 13:00:00,47.68,47.7,47.68,47.68,17192.0,40.9996,41.0168,40.9996,40.9996,17192.0
2019-03-12 13:05:00,47.68,47.69,47.65,47.65,27396.0,40.9996,41.0082,40.9738,40.9738,27396.0
2019-03-12 13:10:00,47.66,47.71,47.65,47.67,40356.0,40.9824,41.0254,40.9738,40.991,40356.0
2019-03-12 13:15:00,47.67,47.69,47.66,47.68,15456.0,40.991,41.0082,40.9824,40.9996,15456.0
2019-03-12 13:20:00,47.68,47.73,47.68,47.73,20644.0,40.9996,41.0426,40.9996,41.0426,20644.0
2019-03-12 13:25:00,47.73,47.77,47.69,47.75,47716.0,41.0426,41.077,41.0082,41.0598,47716.0
2019-03-12 13:30:00,47.74,47.74,47.73,47.74,35104.0,41.0512,41.0512,41.0426,41.0512,35104.0
2019-03-12 13:35:00,47.74,47.78,47.74,47.77,39728.0,41.0512,41.0856,41.0512,41.077,39728.0
2019-03-12 13:40:00,47.77,47.78,47.76,47.77,23584.0,41.077,41.0856,41.0684,41.077,23584.0
2019-03-12 13:45:00,47.77,47.82,47.76,47.8,100080.0,41.077,41.12,41.0684,41.1028,100080.0
2019-03-12 13:50:00,47.8,47.8,47.75,47.76,32072.0,41.1028,41.1028,41.0598,41.0684,32072.0
2019-03-12 13:55:00,47.77,47.77,47.75,47.77,31416.0,41.077,41.077,41.0598,41.077,31416.0
2019-03-12 14:00:00,47.77,47.8,47.76,47.8,37088.0,41.077,41.1028,41.0684,41.1028,37088.0
2019-03-12 14:05:00,47.81,47.81,47.77,47.8,38828.0,41.1114,41.1114,41.077,41.1028,38828.0
2019-03-12 14:10:00,47.8,47.84,47.8,47.84,28880.0,41.1028,41.1372,41.1028,41.1372,28880.0
2019-03-12 14:15:00,47.83,47.83,47.8,47.81,24336.0,41.1286,41.1286,41.1028,41.1114,24336.0
2019-03-12 14:20:00,47.81,47.83,47.8,47.82,43644.0,41.1114,41.1286,41.1028,41.12,43644.0
2019-03-12 14:25:00,47.82,47.82,47.77,47.77,31584.0,41.12,41.12,41.077,41.077,31584.0
2019-03-12 14:30:00,47.78,47.79,47.75,47.76,38564.0,41.0856,41.0942,41.0598,41.0684,38564.0
2019-03-12 14:35:00,47.77,47.77,47.75,47.76,41432.0,41.077,41.077,41.0598,41.0684,41432.0
2019-03-12 14:40:00,47.76,47.78,47.74,47.77,70144.0,41.0684,41.0856,41.0512,41.077,70144.0
2019-03-12 14:45:00,47.77,47.77,47.71,47.72,126764.0,41.077,41.077,41.0254,41.034,126764.0
2019-03-12 14:50:00,47.72,47.73,47.7,47.72,52900.0,41.034,41.0426,41.0168,41.034,52900.0
2019-03-12 14:55:00,47.72,47.74,47.71,47.74,49732.0,41.034,41.0512,41.0254,41.0512,49732.0
2019-03-12 15:00:00,47.73,47.73,47.71,47.72,45244.0,41.0426,41.0426,41.0254,41.034,45244.0
2019-03-12 15:05:00,47.72,47.74,47.71,47.73,81604.0,41.034,41.0512,41.0254,41.0426,81604.0
2019-03-12 15:10:00,47.72,47.73,47.69,47.71,127092.0,41.034,41.0426,41.0082,41.0254,127092.0
2019-03-12 15:15:00,47.71,47.72,47.67,47.68,65156.0,41.0254,41.034,40.991,40.9996,65156.0
2019-03-12 15:20:00,47.67,47.68,47.62,47.66,40416.0,40.991,40.9996,40.948,40.9824,40416.0
2019-03-12 15:25:00,47.67,47.7,47.66,47.7,66972.0,40.991,41.0168,40.9824,41.0168,66972.0
2019-03-12 15:30:00,47.71,47.73,47.69,47.73,73548.0,41.0254,41.0426,41.0082,41.0426,73548.0
2019-03-12 15:35:00,47.72,47.73,47.67,47.68,83132.0,41.034,41.0426,40.991,40.9996,83132.0
2019-03-12 15:40:00,47.68,47.73,47.67,47.73,84452.0,40.9996,41.0426,40.991,41.0426,84452.0
2019-03-12 15:45:00,47.73,47.77,47.69,47.69,143136.0,41.0426,41.077,41.0082,41.0082,143136.0
2019-03-12 15:50:00,47.69,47.74,47.69,47.7,156440.0,41.0082,41.0512,41.0082,41.0168,156440.0
2019-03-12 15:55:00,47.7,47.74,47.65,47.73,587752.0,41.0168,41.0512,40.9738,41.0426,587752.0
2019-03-13 09:30:00,47.47,47.7,47.37,47.6,287188.0,40.819,41.0168,40.733,40.9308,287188.0
2019-03-13 09:35:00,47.58,47.66,47.54,47.65,45800.0,40.9136,40.9824,40.8792,40.9738,45800.0
2019-03-13 09:40:00,47.66,47.73,47.66,47.68,37976.0,40.9824,41.0426,40.9824,40.9996,37976.0
2019-03-13 09:45:00,47.69,47.79,47.69,47.78,42648.0,41.0082,41.0942,41.0082,41.0856,42648.0
2019-03-13 09:50:00,47.78,47.84,47.76,47.8,33816.0,41.0856,41.1372,41.0684,41.1028,33816.0
2019-03-13 09:55:00,47.79,47.85,47.77,47.85,20000.0,41.0942,41.1458,41.077,41.1458,20000.0
2019-03-13 10:00:00,47.86,47.86,47.72,47.72,93416.0,41.1544,41.1544,41.034,41.034,93416.0
2019-03-13 10:05:00,47.72,47.75,47.71,47.71,12016.0,41.034,41.0598,41.0254,41.0254,12016.0
2019-03-13 10:10:00,47.71,47.74,47.69,47.73,16904.0,41.0254,41.0512,41.0082,41.0426,16904.0
2019-03-13 10:15:00,47.74,47.75,47.71,47.71,12040.0,41.0512,41.0598,41.0254,41.0254,12040.0
2019-03-13 10:20:00,47.71,47.71,47.67,47.68,10400.0,41.0254,41.0254,40.991,40.9996,10400.0
2019-03-13 10:25:00,47.68,47.74,47.67,47.74,31696.0,40.9996,41.0512,40.991,41.0512,31696.0
2019-03-13 10:30:00,47.75,47.83,47.75,47.83,51424.0,41.0598,41.1286,41.0598,41.1286,51424.0
2019-03-13 10:35:00,47.82,47.85,47.79,47.8,88516.0,41.12,41.1458,41.0942,41.1028,88516.0
2019-03-13 10:40:00,47.8,47.8,47.74,47.76,23192.0,41.1028,41.1028,41.0512,41.0684,23192.0
2019-03-13 10:45:00,47.76,47.78,47.74,47.74,26584.0,41.0684,41.0856,41.0512,41.0512,26584.0
2019-03-13 10:50:00,47.74,47.79,47.74,47.78,20516.0,41.0512,41.0942,41.0512,41.0856,20516.0
2019-03-13 10:55:00,47.77,47.78,47.73,47.76,28392.0,41.077,41.0856,41.0426,41.0684,28392.0
2019-03-13 11:00:00,47.76,47.78,47.71,47.72,33068.0,41.0684,41.0856,41.0254,41.034,33068.0
2019-03-13 11:05:00,47.73,47.78,47.73,47.77,13384.0,41.0426,41.0856,41.0426,41.077,13384.0
2019-03-13 11:10:00,47.77,47.78,47.72,47.74,22432.0,41.077,41.0856,41.034,41.0512,22432.0
2019-03-13 11:15:00,47.74,47.74,47.71,47.72,16956.0,41.0512,41.0512,41.0254,41.034,16956.0
2019-03-13 11:20:00,47.71,47.74,47.7,47.73,22204.0,41.0254,41.0512,41.0168,41.0426,22204.0
2019-03-13 11:25:00,47.74,47.76,47.73,47.75,17400.0,41.0512,41.0684,41.0426,41.0598,17400.0
2019-03-13 11:30:00,47.76,47.8,47.76,47.79,34320.0,41.0684,41.1028,41.0684,41.0942,34320.0
2019-03-13 11:35:00,47.79,47.8,47.78,47.78,26216.0,41.0942,41.1028,41.0856,41.0856,26216.0
2019-03-13 11:40:00,47.78,47.79,47.72,47.73,28736.0,41.0856,41.0942,41.034,41.0426,28736.0
2019-03-13 11:45:00,47.73,47.75,47.72,47.74,25452.0,41.0426,41.0598,41.034,41.0512,25452.0
2019-03-13 11:50:00,47.74,47.78,47.74,47.77,16936.0,41.0512,41.0856,41.0512,41.077,16936.0
2019-03-13 11:55:00,47.77,47.77,47.75,47.75,8564.0,41.077,41.077,41.0598,41.0598,8564.0
2019-03-13 12:00:00,47.76,47.8,47.76,47.79,37360.0,41.0684,41.1028,41.0684,41.0942,37360.0
2019-03-13 12:05:00,47.79,47.84,47.79,47.82,76168.0,41.0942,41.1372,41.0942,41.12,76168.0
2019-03-13 12:10:00,47.83,47.83,47.81,47.82,15600.0,41.1286,41.1286,41.1114,41.12,15600.0
2019-03-13 12:15:00,47.81,47.81,47.74,47.74,31360.0,41.1114,41.1114,41.0512,41.0512,31360.0
2019-03-13 12:20:00,47.74,47.74,47.73,47.73,10064.0,41.0512,41.0512,41.0426,41.0426,10064.0
2019-03-13 12:25:00,47.74,47.74,47.7,47.72,16876.0,41.0512,41.0512,41.0168,41.034,16876.0
2019-03-13 12:30:00,47.73,47.74,47.72,47.72,21496.0,41.0426,41.0512,41.034,41.034,21496.0
2019-03-13 12:35:00,47.7,47.73,47.7,47.72,9268.0,41.0168,41.0426,41.0168,41.034,9268.0
2019-03-13 12:40:00,47.71,47.73,47.7,47.73,10500.0,41.0254,41.0426,41.0168,41.0426,10500.0
2019-03-13 12:45:00,47.74,47.74,47.72,47.73,14340.0,41.0512,41.0512,41.034,41.0426,14340.0
2019-03-13 12:50:00,47.73,47.74,47.73,47.74,14304.0,41.0426,41.0512,41.0426,41.0512,14304.0
2019-03-13 12:55:00,47.73,47.74,47.72,47.73,10948.0,41.0426,41.0512,41.034,41.0426,10948.0
2019-03-13 13:00:00,47.72,47.76,47.72,47.74,16832.0,41.034,41.0684,41.034,41.0512,16832.0
2019-03-13 13:05:00,47.74,47.78,47.74,47.78,11496.0,41.0512,41.0856,41.0512,41.0856,11496.0
2019-03-13 13:10:00,47.78,47.8,47.78,47.78,8116.0,41.0856,41.1028,41.0856,41.0856,8116.0
2019-03-13 13:15:00,47.79,47.81,47.78,47.81,23056.0,41.0942,41.1114,41.0856,41.1114,23056.0
2019-03-13 13:20:00,47.8,47.83,47.8,47.81,17608.0,41.1028,41.1286,41.1028,41.1114,17608.0
2019-03-13 13:25:00,47.8,47.8,47.76,47.76,14836.0,41.1028,41.1028,41.0684,41.0684,14836.0
2019-03-13 13:30:00,47.75,47.77,47.75,47.76,30808.0,41.0598,41.077,41.0598,41.0684,30808.0
2019-03-13 13:35:00,47.75,47.79,47.75,47.79,16620.0,41.0598,41.0942,41.0598,41.0942,16620.0
2019-03-13 13:40:00,47.78,47.81,47.78,47.8,18832.0,41.0856,41.1114,41.0856,41.1028,18832.0
2019-03-13 13:45:00,47.8,47.82,47.8,47.81,21376.0,41.1028,41.12,41.1028,41.1114,21376.0
2019-03-13 13:50:00,47.81,47.81,47.76,47.78,18936.0,41.1114,41.1114,41.0684,41.0856,18936.0
2019-03-13 13:55:00,47.8,47.81,47.78,47.81,13616.0,41.1028,41.1114,41.0856,41.1114,13616.0
2019-03-13 14:00:00,47.81,47.83,47.79,47.81,25700.0,41.1114,41.1286,41.0942,41.1114,25700.0
2019-03-13 14:05:00,47.81,47.82,47.79,47.81,12884.0,41.1114,41.12,41.0942,41.1114,12884.0
2019-03-13 14:10:00,47.81,47.82,47.78,47.79,15020.0,41.1114,41.12,41.0856,41.0942,15020.0
2019-03-13 14:15:00,47.79,47.8,47.78,47.79,9752.0,41.0942,41.1028,41.0856,41.0942,9752.0
2019-03-13 14:20:00,47.79,47.79,47.77,47.77,26444.0,41.0942,41.0942,41.077,41.077,26444.0
2019-03-13 14:25:00,47.78,47.81,47.78,47.81,28128.0,41.0856,41.1114,41.0856,41.1114,28128.0
2019-03-13 14:30:00,47.81,47.84,47.81,47.83,25320.0,41.1114,41.1372,41.1114,41.1286,25320.0
2019-03-13 14:35:00,47.85,47.88,47.85,47.87,22560.0,41.1458,41.1716,41.1458,41.163,22560.0
2019-03-13 14:40:00,47.86,47.86,47.82,47.85,46676.0,41.1544,41.1544,41.12,41.1458,46676.0
2019-03-13 14:45:00,47.84,47.85,47.82,47.85,37136.0,41.1372,41.1458,41.12,41.1458,37136.0
2019-03-13 14:50:00,47.85,47.85,47.8,47.85,34064.0,41.1458,41.1458,41.1028,41.1458,34064.0
2019-03-13 14:55:00,47.84,47.85,47.83,47.85,38492.0,41.1372,41.1458,41.1286,41.1458,38492.0
2019-03-13 15:00:00,47.84,47.85,47.81,47.85,24500.0,41.1372,41.1458,41.1114,41.1458,24500.0
2019-03-13 15:05:00,47.85,47.86,47.79,47.79,36924.0,41.1458,41.1544,41.0942,41.0942,36924.0
2019-03-13 15:10:00,47.79,47.83,47.79,47.8,36560.0,41.0942,41.1286,41.0942,41.1028,36560.0
2019-03-13 15:15:00,47.79,47.82,47.79,47.81,22940.0,41.0942,41.12,41.0942,41.1114,22940.0
2019-03-13 15:20:00,47.81,47.83,47.8,47.83,31524.0,41.1114,41.1286,41.1028,41.1286,31524.0
2019-03-13 15:25:00,47.82,47.86,47.81,47.81,42252.0,41.12,41.1544,41.1114,41.1114,42252.0
2019-03-13 15:30:00,47.8,47.82,47.79,47.81,62116.0,41.1028,41.12,41.0942,41.1114,62116.0
2019-03-13 15:35:00,47.8,47.82,47.78,47.8,76280.0,41.1028,41.12,41.0856,41.1028,76280.0
2019-03-13 15:40:00,47.8,47.82,47.78,47.81,86448.0,41.1028,41.12,41.0856,41.1114,86448.0
2019-03-13 15:45:00,47.81,47.81,47.73,47.75,94004.0,41.1114,41.1114,41.0426,41.0598,94004.0
2019-03-13 15:50:00,47.75,47.79,47.71,47.74,155036.0,41.0598,41.0942,41.0254,41.0512,155036.0
2019-03-13 15:55:00,47.75,47.82,47.72,47.74,223228.0,41.0598,41.12,41.034,41.0512,223228.0
2019-03-14 09:30:00,47.79,47.79,47.66,47.75,90692.0,41.0942,41.0942,40.9824,41.0598,90692.0
2019-03-14 09:35:00,47.73,47.74,47.62,47.64,25512.0,41.0426,41.0512,40.948,40.9652,25512.0
2019-03-14 09:40:00,47.67,47.67,47.57,47.57,32820.0,40.991,40.991,40.905,40.905,32820.0
2019-03-14 09:45:00,47.58,47.6,47.55,47.6,22516.0,40.9136,40.9308,40.8878,40.9308,22516.0
2019-03-14 09:50:00,47.61,47.65,47.58,47.58,22056.0,40.9394,40.9738,40.9136,40.9136,22056.0
2019-03-14 09:55:00,47.6,47.62,47.58,47.61,18820.0,40.9308,40.948,40.9136,40.9394,18820.0
2019-03-14 10:00:00,47.63,47.66,47.61,47.61,21744.0,40.9566,40.9824,40.9394,40.9394,21744.0
2019-03-14 10:05:00,47.62,47.62,47.58,47.6,13552.0,40.948,40.948,40.9136,40.9308,13552.0
2019-03-14 10:10:00,47.61,47.69,47.6,47.66,16820.0,40.9394,41.0082,40.9308,40.9824,16820.0
2019-03-14 10:15:00,47.65,47.7,47.65,47.67,20292.0,40.9738,41.0168,40.9738,40.991,20292.0
2019-03-14 10:20:00,47.69,47.72,47.68,47.71,20720.0,41.0082,41.034,40.9996,41.0254,20720.0
2019-03-14 10:25:00,47.71,47.75,47.69,47.75,21380.0,41.0254,41.0598,41.0082,41.0598,21380.0
2019-03-14 10:30:00,47.76,47.81,47.74,47.77,19764.0,41.0684,41.1114,41.0512,41.077,19764.0
2019-03-14 10:35:00,47.78,47.8,47.77,47.77,16364.0,41.0856,41.1028,41.077,41.077,16364.0
2019-03-14 10:40:00,47.78,47.82,47.78,47.82,26048.0,41.0856,41.12,41.0856,41.12,26048.0
2019-03-14 10:45:00,47.82,47.82,47.78,47.78,9808.0,41.12,41.12,41.0856,41.0856,9808.0
2019-03-14 10:50:00,47.79,47.85,47.76,47.85,17516.0,41.0942,41.1458,41.0684,41.1458,17516.0
2019-03-14 10:55:00,47.85,47.9,47.85,47.9,22500.0,41.1458,41.1888,41.1458,41.1888,22500.0
2019-03-14 11:00:00,47.9,47.91,47.87,47.88,57804.0,41.1888,41.1974,41.163,41.1716,57804.0
2019-03-14 11:05:00,47.9,47.91,47.88,47.89,30900.0,41.1888,41.1974,41.1716,41.1802,30900.0
2019-03-14 11:10:00,47.89,47.93,47.87,47.92,23800.0,41.1802,41.2146,41.163,41.206,23800.0
2019-03-14 11:15:00,47.93,47.94,47.91,47.93,33352.0,41.2146,41.2232,41.1974,41.2146,33352.0
2019-03-14 11:20:00,47.92,47.99,47.9,47.96,156616.0,41.206,41.2662,41.1888,41.2404,156616.0
2019-03-14 11:25:00,47.97,47.97,47.94,47.95,41060.0,41.249,41.249,41.2232,41.2318,41060.0
2019-03-14 11:30:00,47.95,47.97,47.93,47.94,24544.0,41.2318,41.249,41.2146,41.2232,24544.0
2019-03-14 11:35:00,47.95,47.96,47.94,47.95,44524.0,41.2318,41.2404,41.2232,41.2318,44524.0
2019-03-14 11:40:00,47.95,48.02,47.94,48.02,61936.0,41.2318,41.292,41.2232,41.292,61936.0
2019-03-14 11:45:00,48.02,48.04,48.0,48.01,28764.0,41.292,41.3092,41.2748,41.2834,28764.0
2019-03-14 11:50:00,48.02,48.04,48.0,48.0,27960.0,41.292,41.3092,41.2748,41.2748,27960.0
2019-03-14 11:55:00,48.0,48.02,47.98,47.98,26148.0,41.2748,41.292,41.2576,41.2576,26148.0
2019-03-14 12:00:00,47.97,48.0,47.94,47.95,30068.0,41.249,41.2748,41.2232,41.2318,30068.0
2019-03-14 12:05:00,47.96,47.98,47.94,47.98,20800.0,41.2404,41.2576,41.2232,41.2576,20800.0
2019-03-14 12:10:00,47.98,47.98,47.96,47.96,12232.0,41.2576,41.2576,41.2404,41.2404,12232.0
2019-03-14 12:15:00,47.97,47.97,47.93,47.95,20408.0,41.249,41.249,41.2146,41.2318,20408.0
2019-03-14 12:20:00,47.96,47.96,47.91,47.91,23756.0,41.2404,41.2404,41.1974,41.1974,23756.0
2019-03-14 12:25:00,47.92,47.94,47.91,47.93,30132.0,41.206,41.2232,41.1974,41.2146,30132.0
2019-03-14 12:30:00,47.93,47.94,47.91,47.92,15100.0,41.2146,41.2232,41.1974,41.206,15100.0
2019-03-14 12:35:00,47.92,47.92,47.9,47.91,20828.0,41.206,41.206,41.1888,41.1974,20828.0
2019-03-14 12:40:00,47.9,47.9,47.87,47.88,14820.0,41.1888,41.1888,41.163,41.1716,14820.0
2019-03-14 12:45:00,47.88,47.9,47.88,47.89,12400.0,41.1716,41.1888,41.1716,41.1802,12400.0
2019-03-14 12:50:00,47.92,47.92,47.88,47.88,23792.0,41.206,41.206,41.1716,41.1716,23792.0
2019-03-14 12:55:00,47.87,47.9,47.86,47.87,24000.0,41.163,41.1888,41.1544,41.163,24000.0
2019-03-14 13:00:00,47.88,47.89,47.85,47.86,28132.0,41.1716,41.1802,41.1458,41.1544,28132.0
2019-03-14 13:05:00,47.86,47.86,47.83,47.84,17252.0,41.1544,41.1544,41.1286,41.1372,17252.0
2019-03-14 13:10:00,47.84,47.87,47.84,47.85,30164.0,41.1372,41.163,41.1372,41.1458,30164.0
2019-03-14 13:15:00,47.84,47.84,47.77,47.79,45472.0,41.1372,41.1372,41.077,41.0942,45472.0
2019-03-14 13:20:00,47.79,47.8,47.76,47.77,29704.0,41.0942,41.1028,41.0684,41.077,29704.0
2019-03-14 13:25:00,47.76,47.78,47.75,47.75,24000.0,41.0684,41.0856,41.0598,41.0598,24000.0
2019-03-14 13:30:00,47.76,47.76,47.73,47.75,23364.0,41.0684,41.0684,41.0426,41.0598,23364.0
2019-03-14 13:35:00,47.76,47.77,47.74,47.74,19848.0,41.0684,41.077,41.0512,41.0512,19848.0
2019-03-14 13:40:00,47.74,47.74,47.71,47.71,22412.0,41.0512,41.0512,41.0254,41.0254,22412.0
2019-03-14 13:45:00,47.72,47.74,47.71,47.72,35876.0,41.034,41.0512,41.0254,41.034,35876.0
2019-03-14 13:50:00,47.73,47.74,47.72,47.73,80256.0,41.0426,41.0512,41.034,41.0426,80256.0
2019-03-14 13:55:00,47.74,47.76,47.71,47.74,36476.0,41.0512,41.0684,41.0254,41.0512,36476.0
2019-03-14 14:00:00,47.73,47.74,47.72,47.74,24928.0,41.0426,41.0512,41.034,41.0512,24928.0
2019-03-14 14:05:00,47.74,47.77,47.74,47.77,14100.0,41.0512,41.077,41.0512,41.077,14100.0
2019-03-14 14:10:00,47.76,47.79,47.74,47.75,36148.0,41.0684,41.0942,41.0512,41.0598,36148.0
2019-03-14 14:15:00,47.74,47.77,47.74,47.76,18296.0,41.0512,41.077,41.0512,41.0684,18296.0
2019-03-14 14:20:00,47.76,47.77,47.73,47.74,50976.0,41.0684,41.077,41.0426,41.0512,50976.0
2019-03-14 14:25:00,47.74,47.74,47.72,47.73,28772.0,41.0512,41.0512,41.034,41.0426,28772.0
2019-03-14 14:30:00,47.73,47.74,47.71,47.71,18812.0,41.0426,41.0512,41.0254,41.0254,18812.0
2019-03-14 14:35:00,47.72,47.74,47.72,47.73,11308.0,41.034,41.0512,41.034,41.0426,11308.0
2019-03-14 14:40:00,47.73,47.74,47.72,47.74,24948.0,41.0426,41.0512,41.034,41.0512,24948.0
2019-03-14 14:45:00,47.73,47.76,47.72,47.76,26128.0,41.0426,41.0684,41.034,41.0684,26128.0
2019-03-14 14:50:00,47.76,47.76,47.73,47.76,31940.0,41.0684,41.0684,41.0426,41.0684,31940.0
2019-03-14 14:55:00,47.75,47.77,47.75,47.76,34684.0,41.0598,41.077,41.0598,41.0684,34684.0
2019-03-14 15:00:00,47.77,47.77,47.72,47.73,36192.0,41.077,41.077,41.034,41.0426,36192.0
2019-03-14 15:05:00,47.73,47.76,47.72,47.75,23296.0,41.0426,41.0684,41.034,41.0598,23296.0
2019-03-14 15:10:00,47.76,47.76,47.72,47.72,28608.0,41.0684,41.0684,41.034,41.034,28608.0
2019-03-14 15:15:00,47.72,47.73,47.7,47.73,19532.0,41.034,41.0426,41.0168,41.0426,19532.0
2019-03-14 15:20:00,47.73,47.75,47.72,47.74,20744.0,41.0426,41.0598,41.034,41.0512,20744.0
2019-03-14 15:25:00,47.74,47.75,47.72,47.74,54836.0,41.0512,41.0598,41.034,41.0512,54836.0
2019-03-14 15:30:00,47.74,47.8,47.74,47.79,56984.0,41.0512,41.1028,41.0512,41.0942,56984.0
2019-03-14 15:35:00,47.79,47.81,47.77,47.78,45572.0,41.0942,41.1114,41.077,41.0856,45572.0
2019-03-14 15:40:00,47.78,47.8,47.77,47.79,60800.0,41.0856,41.1028,41.077,41.0942,60800.0
2019-03-14 15:45:00,47.8,47.83,47.77,47.79,118640.0,41.1028,41.1286,41.077,41.0942,118640.0
2019-03-14 15:50:00,47.79,47.85,47.78,47.8,129244.0,41.0942,41.1458,41.0856,41.1028,129244.0
2019-03-14 15:55:00,47.79,47.8,47.72,47.74,329632.0,41.0942,41.1028,41.034,41.0512,329632.0
2019-03-15 09:30:00,47.69,47.77,47.63,47.71,2531928.0,41.0082,41.077,40.9566,41.0254,2531928.0
2019-03-15 09:35:00,47.69,47.85,47.69,47.76,83828.0,41.0082,41.1458,41.0082,41.0684,83828.0
2019-03-15 09:40:00,47.77,47.8,47.68,47.68,52400.0,41.077,41.1028,40.9996,40.9996,52400.0
2019-03-15 09:45:00,47.67,47.68,47.58,47.59,69508.0,40.991,40.9996,40.9136,40.9222,69508.0
2019-03-15 09:50:00,47.59,47.61,47.54,47.55,60204.0,40.9222,40.9394,40.8792,40.8878,60204.0
2019-03-15 09:55:00,47.55,47.55,47.5,47.52,43672.0,40.8878,40.8878,40.8448,40.862,43672.0
2019-03-15 10:00:00,47.52,47.58,47.52,47.58,98492.0,40.862,40.9136,40.862,40.9136,98492.0
2019-03-15 10:05:00,47.57,47.61,47.56,47.59,38232.0,40.905,40.9394,40.8964,40.9222,38232.0
2019-03-15 10:10:00,47.59,47.63,47.58,47.6,29404.0,40.9222,40.9566,40.9136,40.9308,29404.0
2019-03-15 10:15:00,47.62,47.7,47.61,47.68,44172.0,40.948,41.0168,40.9394,40.9996,44172.0
2019-03-15 10:20:00,47.69,47.76,47.68,47.74,32500.0,41.0082,41.0684,40.9996,41.0512,32500.0
2019-03-15 10:25:00,47.73,47.8,47.7,47.8,80020.0,41.0426,41.1028,41.0168,41.1028,80020.0
2019-03-15 10:30:00,47.8,47.81,47.74,47.76,53016.0,41.1028,41.1114,41.0512,41.0684,53016.0
2019-03-15 10:35:00,47.77,47.8,47.7,47.71,280520.0,41.077,41.1028,41.0168,41.0254,280520.0
2019-03-15 10:40:00,47.71,47.76,47.71,47.76,88592.0,41.0254,41.0684,41.0254,41.0684,88592.0
2019-03-15 10:45:00,47.75,47.76,47.73,47.74,56416.0,41.0598,41.0684,41.0426,41.0512,56416.0
2019-03-15 10:50:00,47.75,47.8,47.74,47.75,38840.0,41.0598,41.1028,41.0512,41.0598,38840.0
2019-03-15 10:55:00,47.76,47.78,47.74,47.74,18068.0,41.0684,41.0856,41.0512,41.0512,18068.0
2019-03-15 11:00:00,47.73,47.76,47.73,47.75,19244.0,41.0426,41.0684,41.0426,41.0598,19244.0
2019-03-15 11:05:00,47.74,47.77,47.73,47.75,35108.0,41.0512,41.077,41.0426,41.0598,35108.0
2019-03-15 11:10:00,47.75,47.75,47.73,47.74,16004.0,41.0598,41.0598,41.0426,41.0512,16004.0
2019-03-15 11:15:00,47.74,47.79,47.74,47.79,38944.0,41.0512,41.0942,41.0512,41.0942,38944.0
2019-03-15 11:20:00,47.79,47.85,47.79,47.85,39368.0,41.0942,41.1458,41.0942,41.1458,39368.0
2019-03-15 11:25:00,47.86,47.87,47.84,47.85,26668.0,41.1544,41.163,41.1372,41.1458,26668.0
2019-03-15 11:30:00,47.85,47.86,47.8,47.8,42388.0,41.1458,41.1544,41.1028,41.1028,42388.0
2019-03-15 11:35:00,47.8,47.84,47.8,47.82,53480.0,41.1028,41.1372,41.1028,41.12,53480.0
2019-03-15 11:40:00,47.82,47.84,47.82,47.82,20804.0,41.12,41.1372,41.12,41.12,20804.0
2019-03-15 11:45:00,47.82,47.89,47.81,47.89,47436.0,41.12,41.1802,41.1114,41.1802,47436.0
2019-03-15 11:50:00,47.91,47.91,47.84,47.85,40740.0,41.1974,41.1974,41.1372,41.1458,40740.0
2019-03-15 11:55:00,47.85,47.88,47.85,47.88,24360.0,41.1458,41.1716,41.1458,41.1716,24360.0
2019-03-15 12:00:00,47.88,47.88,47.85,47.86,37928.0,41.1716,41.1716,41.1458,41.1544,37928.0
2019-03-15 12:05:00,47.86,47.86,47.82,47.84,27752.0,41.1544,41.1544,41.12,41.1372,27752.0
2019-03-15 12:10:00,47.83,47.88,47.83,47.87,25508.0,41.1286,41.1716,41.1286,41.163,25508.0
2019-03-15 12:15:00,47.87,47.88,47.86,47.87,21200.0,41.163,41.1716,41.1544,41.163,21200.0
2019-03-15 12:20:00,47.87,47.88,47.86,47.88,14284.0,41.163,41.1716,41.1544,41.1716,14284.0
2019-03-15 12:25:00,47.88,47.92,47.88,47.9,40204.0,41.1716,41.206,41.1716,41.1888,40204.0
2019-03-15 12:30:00,47.9,47.94,47.9,47.93,46476.0,41.1888,41.2232,41.1888,41.2146,46476.0
2019-03-15 12:35:00,47.93,47.95,47.92,47.94,25288.0,41.2146,41.2318,41.206,41.2232,25288.0
2019-03-15 12:40:00,47.93,47.94,47.92,47.93,42804.0,41.2146,41.2232,41.206,41.2146,42804.0
2019-03-15 12:45:00,47.94,47.95,47.92,47.93,33620.0,41.2232,41.2318,41.206,41.2146,33620.0
2019-03-15 12:50:00,47.93,47.96,47.92,47.93,76488.0,41.2146,41.2404,41.206,41.2146,76488.0
2019-03-15 12:55:00,47.93,47.94,47.92,47.93,21620.0,41.2146,41.2232,41.206,41.2146,21620.0
2019-03-15 13:00:00,47.94,47.95,47.89,47.89,30400.0,41.2232,41.2318,41.1802,41.1802,30400.0
2019-03-15 13:05:00,47.89,47.91,47.88,47.9,23240.0,41.1802,41.1974,41.1716,41.1888,23240.0
2019-03-15 13:10:00,47.91,47.91,47.9,47.91,7160.0,41.1974,41.1974,41.1888,41.1974,7160.0
2019-03-15 13:15:00,47.91,47.92,47.89,47.9,15624.0,41.1974,41.206,41.1802,41.1888,15624.0
2019-03-15 13:20:00,47.89,47.9,47.86,47.87,13468.0,41.1802,41.1888,41.1544,41.163,13468.0
2019-03-15 13:25:00,47.88,47.88,47.84,47.84,14904.0,41.1716,41.1716,41.1372,41.1372,14904.0
2019-03-15 13:30:00,47.84,47.86,47.84,47.84,26684.0,41.1372,41.1544,41.1372,41.1372,26684.0
2019-03-15 13:35:00,47.84,47.86,47.84,47.85,27496.0,41.1372,41.1544,41.1372,41.1458,27496.0
2019-03-15 13:40:00,47.85,47.88,47.84,47.86,16832.0,41.1458,41.1716,41.1372,41.1544,16832.0
2019-03-15 13:45:00,47.87,47.9,47.86,47.86,17012.0,41.163,41.1888,41.1544,41.1544,17012.0
2019-03-15 13:50:00,47.87,47.88,47.86,47.88,15660.0,41.163,41.1716,41.1544,41.1716,15660.0
2019-03-15 13:55:00,47.88,47.88,47.85,47.87,32508.0,41.1716,41.1716,41.1458,41.163,32508.0
2019-03-15 14:00:00,47.88,47.91,47.88,47.9,20896.0,41.1716,41.1974,41.1716,41.1888,20896.0
2019-03-15 14:05:00,47.9,47.91,47.88,47.91,28716.0,41.1888,41.1974,41.1716,41.1974,28716.0
2019-03-15 14:10:00,47.9,47.95,47.9,47.94,77004.0,41.1888,41.2318,41.1888,41.2232,77004.0
2019-03-15 14:15:00,47.94,47.95,47.92,47.93,28560.0,41.2232,41.2318,41.206,41.2146,28560.0
2019-03-15 14:20:00,47.92,47.93,47.91,47.93,25052.0,41.206,41.2146,41.1974,41.2146,25052.0
2019-03-15 14:25:00,47.93,47.94,47.91,47.91,23912.0,41.2146,41.2232,41.1974,41.1974,23912.0
2019-03-15 14:30:00,47.89,47.95,47.89,47.95,36960.0,41.1802,41.2318,41.1802,41.2318,36960.0
2019-03-15 14:35:00,47.95,47.97,47.94,47.95,48884.0,41.2318,41.249,41.2232,41.2318,48884.0
2019-03-15 14:40:00,47.95,47.97,47.94,47.96,30600.0,41.2318,41.249,41.2232,41.2404,30600.0
2019-03-15 14:45:00,47.97,47.99,47.96,47.97,55276.0,41.249,41.2662,41.2404,41.249,55276.0
2019-03-15 14:50:00,47.97,47.97,47.91,47.91,95692.0,41.249,41.249,41.1974,41.1974,95692.0
2019-03-15 14:55:00,47.92,47.93,47.9,47.93,67824.0,41.206,41.2146,41.1888,41.2146,67824.0
2019-03-15 15:00:00,47.94,47.94,47.91,47.92,73196.0,41.2232,41.2232,41.1974,41.206,73196.0
2019-03-15 15:05:00,47.92,47.93,47.84,47.85,37416.0,41.206,41.2146,41.1372,41.1458,37416.0
2019-03-15 15:10:00,47.84,47.84,47.79,47.8,74472.0,41.1372,41.1372,41.0942,41.1028,74472.0
2019-03-15 15:15:00,47.8,47.8,47.77,47.79,58004.0,41.1028,41.1028,41.077,41.0942,58004.0
2019-03-15 15:20:00,47.79,47.85,47.77,47.84,62576.0,41.0942,41.1458,41.077,41.1372,62576.0
2019-03-15 15:25:00,47.83,47.85,47.82,47.82,59240.0,41.1286,41.1458,41.12,41.12,59240.0
2019-03-15 15:30:00,47.82,47.87,47.78,47.85,110688.0,41.12,41.163,41.0856,41.1458,110688.0
2019-03-15 15:35:00,47.85,47.85,47.76,47.8,138716.0,41.1458,41.1458,41.0684,41.1028,138716.0
2019-03-15 15:40:00,47.81,47.88,47.79,47.88,218520.0,41.1114,41.1716,41.0942,41.1716,218520.0
2019-03-15 15:45:00,47.87,47.87,47.77,47.84,189888.0,41.163,41.163,41.077,41.1372,189888.0
2019-03-15 15:50:00,47.84,47.85,47.8,47.8,209372.0,41.1372,41.1458,41.1028,41.1028,209372.0
2019-03-15 15:55:00,47.81,47.82,47.74,47.81,414996.0,41.1114,41.12,41.0512,41.1114,414996.0
2019-03-18 09:30:00,47.87,47.92,47.77,47.82,158420.0,41.163,41.206,41.077,41.12,158420.0
2019-03-18 09:35:00,47.8,47.99,47.8,47.96,59764.0,41.1028,41.2662,41.1028,41.2404,59764.0
2019-03-18 09:40:00,47.95,47.98,47.87,47.92,31572.0,41.2318,41.2576,41.163,41.206,31572.0
2019-03-18 09:45:00,47.9,47.91,47.82,47.82,17628.0,41.1888,41.1974,41.12,41.12,17628.0
2019-03-18 09:50:00,47.84,47.85,47.79,47.79,30000.0,41.1372,41.1458,41.0942,41.0942,30000.0
2019-03-18 09:55:00,47.8,47.82,47.77,47.82,28188.0,41.1028,41.12,41.077,41.12,28188.0
2019-03-18 10:00:00,47.81,47.83,47.8,47.81,15308.0,41.1114,41.1286,41.1028,41.1114,15308.0
2019-03-18 10:05:00,47.83,47.83,47.79,47.79,17008.0,41.1286,41.1286,41.0942,41.0942,17008.0
2019-03-18 10:10:00,47.79,47.79,47.72,47.77,29884.0,41.0942,41.0942,41.034,41.077,29884.0
2019-03-18 10:15:00,47.77,47.83,47.77,47.78,41284.0,41.077,41.1286,41.077,41.0856,41284.0
2019-03-18 10:20:00,47.78,47.8,47.76,47.78,19748.0,41.0856,41.1028,41.0684,41.0856,19748.0
2019-03-18 10:25:00,47.79,47.82,47.78,47.8,29156.0,41.0942,41.12,41.0856,41.1028,29156.0
2019-03-18 10:30:00,47.79,47.85,47.79,47.83,27876.0,41.0942,41.1458,41.0942,41.1286,27876.0
2019-03-18 10:35:00,47.84,47.84,47.8,47.81,34272.0,41.1372,41.1372,41.1028,41.1114,34272.0
2019-03-18 10:40:00,47.81,47.81,47.79,47.79,18720.0,41.1114,41.1114,41.0942,41.0942,18720.0
2019-03-18 10:45:00,47.79,47.82,47.78,47.79,25912.0,41.0942,41.12,41.0856,41.0942,25912.0
2019-03-18 10:50:00,47.8,47.8,47.76,47.78,30416.0,41.1028,41.1028,41.0684,41.0856,30416.0
2019-03-18 10:55:00,47.77,47.77,47.72,47.73,36668.0,41.077,41.077,41.034,41.0426,36668.0
2019-03-18 11:00:00,47.74,47.74,47.65,47.65,23636.0,41.0512,41.0512,40.9738,40.9738,23636.0
2019-03-18 11:05:00,47.66,47.69,47.65,47.67,31220.0,40.9824,41.0082,40.9738,40.991,31220.0
2019-03-18 11:10:00,47.67,47.69,47.64,47.68,37324.0,40.991,41.0082,40.9652,40.9996,37324.0
2019-03-18 11:15:00,47.69,47.7,47.65,47.67,23816.0,41.0082,41.0168,40.9738,40.991,23816.0
2019-03-18 11:20:00,47.66,47.66,47.6,47.63,27200.0,40.9824,40.9824,40.9308,40.9566,27200.0
2019-03-18 11:25:00,47.62,47.63,47.57,47.59,46920.0,40.948,40.9566,40.905,40.9222,46920.0
2019-03-18 11:30:00,47.6,47.62,47.57,47.59,33480.0,40.9308,40.948,40.905,40.9222,33480.0
2019-03-18 11:35:00,47.58,47.58,47.53,47.55,23736.0,40.9136,40.9136,40.8706,40.8878,23736.0
2019-03-18 11:40:00,47.55,47.59,47.55,47.56,25716.0,40.8878,40.9222,40.8878,40.8964,25716.0
2019-03-18 11:45:00,47.56,47.6,47.55,47.59,27684.0,40.8964,40.9308,40.8878,40.9222,27684.0
2019-03-18 11:50:00,47.59,47.65,47.59,47.62,15600.0,40.9222,40.9738,40.9222,40.948,15600.0
2019-03-18 11:55:00,47.62,47.65,47.62,47.63,11192.0,40.948,40.9738,40.948,40.9566,11192.0
2019-03-18 12:00:00,47.63,47.67,47.63,47.63,28080.0,40.9566,40.991,40.9566,40.9566,28080.0
2019-03-18 12:05:00,47.64,47.64,47.59,47.6,24832.0,40.9652,40.9652,40.9222,40.9308,24832.0
2019-03-18 12:10:00,47.6,47.6,47.57,47.58,72456.0,40.9308,40.9308,40.905,40.9136,72456.0
2019-03-18 12:15:00,47.59,47.6,47.57,47.6,26048.0,40.9222,40.9308,40.905,40.9308,26048.0
2019-03-18 12:20:00,47.59,47.63,47.59,47.62,11824.0,40.9222,40.9566,40.9222,40.948,11824.0
2019-03-18 12:25:00,47.62,47.62,47.6,47.61,21732.0,40.948,40.948,40.9308,40.9394,21732.0
2019-03-18 12:30:00,47.61,47.62,47.58,47.59,30976.0,40.9394,40.948,40.9136,40.9222,30976.0
2019-03-18 12:35:00,47.59,47.62,47.59,47.62,13200.0,40.9222,40.948,40.9222,40.948,13200.0
2019-03-18 12:40:00,47.62,47.64,47.62,47.63,19908.0,40.948,40.9652,40.948,40.9566,19908.0
2019-03-18 12:45:00,47.64,47.65,47.63,47.65,5600.0,40.9652,40.9738,40.9566,40.9738,5600.0
2019-03-18 12:50:00,47.66,47.66,47.63,47.64,12872.0,40.9824,40.9824,40.9566,40.9652,12872.0
2019-03-18 12:55:00,47.63,47.65,47.63,47.65,26672.0,40.9566,40.9738,40.9566,40.9738,26672.0
2019-03-18 13:00:00,47.63,47.64,47.62,47.62,11400.0,40.9566,40.9652,40.948,40.948,11400.0
2019-03-18 13:05:00,47.62,47.63,47.61,47.62,15196.0,40.948,40.9566,40.9394,40.948,15196.0
2019-03-18 13:10:00,47.61,47.62,47.6,47.6,24524.0,40.9394,40.948,40.9308,40.9308,24524.0
2019-03-18 13:15:00,47.61,47.63,47.6,47.62,17660.0,40.9394,40.9566,40.9308,40.948,17660.0
2019-03-18 13:20:00,47.63,47.63,47.62,47.62,11656.0,40.9566,40.9566,40.948,40.948,11656.0
2019-03-18 13:25:00,47.62,47.66,47.62,47.66,18692.0,40.948,40.9824,40.948,40.9824,18692.0
2019-03-18 13:30:00,47.66,47.67,47.64,47.64,22164.0,40.9824,40.991,40.9652,40.9652,22164.0
2019-03-18 13:35:00,47.65,47.66,47.64,47.64,22592.0,40.9738,40.9824,40.9652,40.9652,22592.0
2019-03-18 13:40:00,47.65,47.68,47.65,47.68,17628.0,40.9738,40.9996,40.9738,40.9996,17628.0
2019-03-18 13:45:00,47.69,47.69,47.66,47.67,19552.0,41.0082,41.0082,40.9824,40.991,19552.0
2019-03-18 13:50:00,47.67,47.67,47.65,47.66,23132.0,40.991,40.991,40.9738,40.9824,23132.0
2019-03-18 13:55:00,47.66,47.68,47.65,47.65,24144.0,40.9824,40.9996,40.9738,40.9738,24144.0
2019-03-18 14:00:00,47.65,47.66,47.65,47.65,22312.0,40.9738,40.9824,40.9738,40.9738,22312.0
2019-03-18 14:05:00,47.64,47.65,47.63,47.63,37616.0,40.9652,40.9738,40.9566,40.9566,37616.0
2019-03-18 14:10:00,47.63,47.64,47.63,47.63,32976.0,40.9566,40.9652,40.9566,40.9566,32976.0
2019-03-18 14:15:00,47.63,47.63,47.59,47.59,28092.0,40.9566,40.9566,40.9222,40.9222,28092.0
2019-03-18 14:20:00,47.59,47.61,47.59,47.61,14628.0,40.9222,40.9394,40.9222,40.9394,14628.0
2019-03-18 14:25:00,47.61,47.61,47.58,47.58,24576.0,40.9394,40.9394,40.9136,40.9136,24576.0
2019-03-18 14:30:00,47.59,47.62,47.59,47.62,24584.0,40.9222,40.948,40.9222,40.948,24584.0
2019-03-18 14:35:00,47.62,47.66,47.6,47.63,28800.0,40.948,40.9824,40.9308,40.9566,28800.0
2019-03-18 14:40:00,47.63,47.67,47.63,47.66,23220.0,40.9566,40.991,40.9566,40.9824,23220.0
2019-03-18 14:45:00,47.66,47.67,47.65,47.67,19832.0,40.9824,40.991,40.9738,40.991,19832.0
2019-03-18 14:50:00,47.67,47.68,47.63,47.63,52296.0,40.991,40.9996,40.9566,40.9566,52296.0
2019-03-18 14:55:00,47.63,47.66,47.63,47.65,16656.0,40.9566,40.9824,40.9566,40.9738,16656.0
2019-03-18 15:00:00,47.65,47.65,47.6,47.6,28012.0,40.9738,40.9738,40.9308,40.9308,28012.0
2019-03-18 15:05:00,47.6,47.61,47.58,47.59,26240.0,40.9308,40.9394,40.9136,40.9222,26240.0
2019-03-18 15:10:00,47.59,47.61,47.59,47.6,29440.0,40.9222,40.9394,40.9222,40.9308,29440.0
2019-03-18 15:15:00,47.6,47.62,47.6,47.61,96872.0,40.9308,40.948,40.9308,40.9394,96872.0
2019-03-18 15:20:00,47.62,47.62,47.57,47.57,181992.0,40.948,40.948,40.905,40.905,181992.0
2019-03-18 15:25:00,47.57,47.58,47.55,47.55,46424.0,40.905,40.9136,40.8878,40.8878,46424.0
2019-03-18 15:30:00,47.55,47.58,47.55,47.55,49080.0,40.8878,40.9136,40.8878,40.8878,49080.0
2019-03-18 15:35:00,47.55,47.56,47.54,47.54,73180.0,40.8878,40.8964,40.8792,40.8792,73180.0
2019-03-18 15:40:00,47.55,47.62,47.55,47.62,94176.0,40.8878,40.948,40.8878,40.948,94176.0
2019-03-18 15:45:00,47.63,47.72,47.62,47.71,118376.0,40.9566,41.034,40.948,41.0254,118376.0
2019-03-18 15:50:00,47.71,47.71,47.67,47.69,99580.0,41.0254,41.0254,40.991,41.0082,99580.0
2019-03-18 15:55:00,47.69,47.73,47.68,47.72,301300.0,41.0082,41.0426,40.9996,41.034,301300.0
2019-03-19 09:30:00,47.63,47.65,47.52,47.55,104104.0,40.9566,40.9738,40.862,40.8878,104104.0
2019-03-19 09:35:00,47.55,47.58,47.51,47.54,37700.0,40.8878,40.9136,40.8534,40.8792,37700.0
2019-03-19 09:40:00,47.52,47.54,47.41,47.43,52496.0,40.862,40.8792,40.7674,40.7846,52496.0
2019-03-19 09:45:00,47.43,47.5,47.43,47.47,39668.0,40.7846,40.8448,40.7846,40.819,39668.0
2019-03-19 09:50:00,47.44,47.47,47.41,47.45,28716.0,40.7932,40.819,40.7674,40.8018,28716.0
2019-03-19 09:55:00,47.45,47.47,47.43,47.43,40588.0,40.8018,40.819,40.7846,40.7846,40588.0
2019-03-19 10:00:00,47.45,47.47,47.38,47.38,31724.0,40.8018,40.819,40.7416,40.7416,31724.0
2019-03-19 10:05:00,47.38,47.38,47.32,47.37,72512.0,40.7416,40.7416,40.69,40.733,72512.0
2019-03-19 10:10:00,47.38,47.45,47.38,47.41,23284.0,40.7416,40.8018,40.7416,40.7674,23284.0
2019-03-19 10:15:00,47.4,47.46,47.4,47.46,25908.0,40.7588,40.8104,40.7588,40.8104,25908.0
2019-03-19 10:20:00,47.45,47.45,47.4,47.41,28644.0,40.8018,40.8018,40.7588,40.7674,28644.0
2019-03-19 10:25:00,47.41,47.45,47.4,47.42,32268.0,40.7674,40.8018,40.7588,40.776,32268.0
2019-03-19 10:30:00,47.42,47.44,47.38,47.38,44208.0,40.776,40.7932,40.7416,40.7416,44208.0
2019-03-19 10:35:00,47.38,47.4,47.36,47.4,41800.0,40.7416,40.7588,40.7244,40.7588,41800.0
2019-03-19 10:40:00,47.41,47.45,47.41,47.45,30880.0,40.7674,40.8018,40.7674,40.8018,30880.0
2019-03-19 10:45:00,47.45,47.45,47.41,47.43,40724.0,40.8018,40.8018,40.7674,40.7846,40724.0
2019-03-19 10:50:00,47.42,47.45,47.4,47.41,31756.0,40.776,40.8018,40.7588,40.7674,31756.0
2019-03-19 10:55:00,47.41,47.42,47.38,47.4,45620.0,40.7674,40.776,40.7416,40.7588,45620.0
2019-03-19 11:00:00,47.39,47.41,47.37,47.39,39652.0,40.7502,40.7674,40.733,40.7502,39652.0
2019-03-19 11:05:00,47.39,47.41,47.38,47.39,20368.0,40.7502,40.7674,40.7416,40.7502,20368.0
2019-03-19 11:10:00,47.36,47.4,47.35,47.35,32508.0,40.7244,40.7588,40.7158,40.7158,32508.0
2019-03-19 11:15:00,47.34,47.41,47.34,47.38,25552.0,40.7072,40.7674,40.7072,40.7416,25552.0
2019-03-19 11:20:00,47.38,47.41,47.36,47.37,32216.0,40.7416,40.7674,40.7244,40.733,32216.0
2019-03-19 11:25:00,47.36,47.38,47.31,47.34,37144.0,40.7244,40.7416,40.6814,40.7072,37144.0
2019-03-19 11:30:00,47.34,47.34,47.28,47.31,39944.0,40.7072,40.7072,40.6556,40.6814,39944.0
2019-03-19 11:35:00,47.33,47.34,47.28,47.31,32644.0,40.6986,40.7072,40.6556,40.6814,32644.0
2019-03-19 11:40:00,47.32,47.32,47.31,47.31,27004.0,40.69,40.69,40.6814,40.6814,27004.0
2019-03-19 11:45:00,47.31,47.35,47.31,47.33,29756.0,40.6814,40.7158,40.6814,40.6986,29756.0
2019-03-19 11:50:00,47.32,47.34,47.31,47.34,19824.0,40.69,40.7072,40.6814,40.7072,19824.0
2019-03-19 11:55:00,47.34,47.43,47.33,47.41,34920.0,40.7072,40.7846,40.6986,40.7674,34920.0
2019-03-19 12:00:00,47.41,47.43,47.4,47.42,22484.0,40.7674,40.7846,40.7588,40.776,22484.0
2019-03-19 12:05:00,47.42,47.42,47.37,47.37,14484.0,40.776,40.776,40.733,40.733,14484.0
2019-03-19 12:10:00,47.37,47.38,47.36,47.36,27932.0,40.733,40.7416,40.7244,40.7244,27932.0
2019-03-19 12:15:00,47.35,47.36,47.32,47.33,14016.0,40.7158,40.7244,40.69,40.6986,14016.0
2019-03-19 12:20:00,47.33,47.35,47.32,47.35,16868.0,40.6986,40.7158,40.69,40.7158,16868.0
2019-03-19 12:25:00,47.34,47.36,47.34,47.35,26544.0,40.7072,40.7244,40.7072,40.7158,26544.0
2019-03-19 12:30:00,47.35,47.37,47.35,47.36,21884.0,40.7158,40.733,40.7158,40.7244,21884.0
2019-03-19 12:35:00,47.35,47.36,47.24,47.24,45512.0,40.7158,40.7244,40.6212,40.6212,45512.0
2019-03-19 12:40:00,47.24,47.26,47.16,47.18,52908.0,40.6212,40.6384,40.5525,40.5697,52908.0
2019-03-19 12:45:00,47.18,47.19,47.08,47.08,62816.0,40.5697,40.5783,40.4837,40.4837,62816.0
2019-03-19 12:50:00,47.08,47.14,47.06,47.06,65900.0,40.4837,40.5353,40.4665,40.4665,65900.0
2019-03-19 12:55:00,47.07,47.13,47.06,47.13,79500.0,40.4751,40.5267,40.4665,40.5267,79500.0
2019-03-19 13:00:00,47.13,47.13,47.02,47.04,115128.0,40.5267,40.5267,40.4321,40.4493,115128.0
2019-03-19 13:05:00,47.03,47.13,47.02,47.13,81172.0,40.4407,40.5267,40.4321,40.5267,81172.0
2019-03-19 13:10:00,47.13,47.19,47.13,47.17,50468.0,40.5267,40.5783,40.5267,40.5611,50468.0
2019-03-19 13:15:00,47.17,47.2,47.16,47.18,30060.0,40.5611,40.5869,40.5525,40.5697,30060.0
2019-03-19 13:20:00,47.18,47.2,47.16,47.17,27152.0,40.5697,40.5869,40.5525,40.5611,27152.0
2019-03-19 13:25:00,47.17,47.17,47.13,47.13,30308.0,40.5611,40.5611,40.5267,40.5267,30308.0
2019-03-19 13:30:00,47.13,47.16,47.11,47.16,54120.0,40.5267,40.5525,40.5095,40.5525,54120.0
2019-03-19 13:35:00,47.16,47.17,47.12,47.14,38692.0,40.5525,40.5611,40.5181,40.5353,38692.0
2019-03-19 13:40:00,47.14,47.14,47.11,47.14,35160.0,40.5353,40.5353,40.5095,40.5353,35160.0
2019-03-19 13:45:00,47.14,47.15,47.12,47.14,53076.0,40.5353,40.5439,40.5181,40.5353,53076.0
2019-03-19 13:50:00,47.13,47.15,47.13,47.15,36368.0,40.5267,40.5439,40.5267,40.5439,36368.0
2019-03-19 13:55:00,47.15,47.17,47.14,47.16,38436.0,40.5439,40.5611,40.5353,40.5525,38436.0
2019-03-19 14:00:00,47.16,47.2,47.16,47.19,21308.0,40.5525,40.5869,40.5525,40.5783,21308.0
2019-03-19 14:05:00,47.19,47.19,47.14,47.15,22940.0,40.5783,40.5783,40.5353,40.5439,22940.0
2019-03-19 14:10:00,47.15,47.15,47.1,47.1,20624.0,40.5439,40.5439,40.5009,40.5009,20624.0
2019-03-19 14:15:00,47.1,47.1,47.05,47.07,76748.0,40.5009,40.5009,40.4579,40.4751,76748.0
2019-03-19 14:20:00,47.06,47.07,47.03,47.05,65952.0,40.4665,40.4751,40.4407,40.4579,65952.0
2019-03-19 14:25:00,47.05,47.08,47.03,47.04,50776.0,40.4579,40.4837,40.4407,40.4493,50776.0
2019-03-19 14:30:00,47.04,47.07,47.03,47.04,100284.0,40.4493,40.4751,40.4407,40.4493,100284.0
2019-03-19 14:35:00,47.04,47.05,46.99,47.0,102328.0,40.4493,40.4579,40.4063,40.4149,102328.0
2019-03-19 14:40:00,47.01,47.02,46.98,47.02,90516.0,40.4235,40.4321,40.3977,40.4321,90516.0
2019-03-19 14:45:00,47.02,47.08,47.02,47.06,28436.0,40.4321,40.4837,40.4321,40.4665,28436.0
2019-03-19 14:50:00,47.07,47.07,47.05,47.06,45828.0,40.4751,40.4751,40.4579,40.4665,45828.0
2019-03-19 14:55:00,47.06,47.06,47.01,47.02,34652.0,40.4665,40.4665,40.4235,40.4321,34652.0
2019-03-19 15:00:00,47.03,47.04,46.97,47.01,41940.0,40.4407,40.4493,40.3891,40.4235,41940.0
2019-03-19 15:05:00,47.02,47.04,46.98,46.99,40608.0,40.4321,40.4493,40.3977,40.4063,40608.0
2019-03-19 15:10:00,46.99,47.0,46.96,46.98,27020.0,40.4063,40.4149,40.3805,40.3977,27020.0
2019-03-19 15:15:00,46.98,47.0,46.97,46.98,39940.0,40.3977,40.4149,40.3891,40.3977,39940.0
2019-03-19 15:20:00,46.98,46.98,46.95,46.97,34852.0,40.3977,40.3977,40.3719,40.3891,34852.0
2019-03-19 15:25:00,46.98,46.98,46.96,46.97,31528.0,40.3977,40.3977,40.3805,40.3891,31528.0
2019-03-19 15:30:00,46.96,47.07,46.96,47.06,92900.0,40.3805,40.4751,40.3805,40.4665,92900.0
2019-03-19 15:35:00,47.06,47.07,47.04,47.06,68648.0,40.4665,40.4751,40.4493,40.4665,68648.0
2019-03-19 15:40:00,47.06,47.06,46.95,46.97,102272.0,40.4665,40.4665,40.3719,40.3891,102272.0
2019-03-19 15:45:00,46.98,47.04,46.98,47.02,146392.0,40.3977,40.4493,40.3977,40.4321,146392.0
2019-03-19 15:50:00,47.02,47.02,46.96,46.98,224536.0,40.4321,40.4321,40.3805,40.3977,224536.0
2019-03-19 15:55:00,46.98,47.14,46.98,47.13,524996.0,40.3977,40.5353,40.3977,40.5267,524996.0
2019-03-20 09:30:00,47.26,47.26,47.04,47.04,233272.0,40.6384,40.6384,40.4493,40.4493,233272.0
2019-03-20 09:35:00,47.01,47.12,47.01,47.09,107848.0,40.4235,40.5181,40.4235,40.4923,107848.0
2019-03-20 09:40:00,47.09,47.09,46.96,47.02,58984.0,40.4923,40.4923,40.3805,40.4321,58984.0
2019-03-20 09:45:00,47.0,47.15,47.0,47.08,47884.0,40.4149,40.5439,40.4149,40.4837,47884.0
2019-03-20 09:50:00,47.09,47.09,47.01,47.06,71940.0,40.4923,40.4923,40.4235,40.4665,71940.0
2019-03-20 09:55:00,47.06,47.1,47.02,47.06,56308.0,40.4665,40.5009,40.4321,40.4665,56308.0
2019-03-20 10:00:00,47.06,47.13,47.04,47.09,54848.0,40.4665,40.5267,40.4493,40.4923,54848.0
2019-03-20 10:05:00,47.09,47.17,47.09,47.17,26268.0,40.4923,40.5611,40.4923,40.5611,26268.0
2019-03-20 10:10:00,47.15,47.2,47.14,47.2,38488.0,40.5439,40.5869,40.5353,40.5869,38488.0
2019-03-20 10:15:00,47.18,47.24,47.17,47.23,56316.0,40.5697,40.6212,40.5611,40.6127,56316.0
2019-03-20 10:20:00,47.22,47.23,47.2,47.22,49848.0,40.6041,40.6127,40.5869,40.6041,49848.0
2019-03-20 10:25:00,47.22,47.29,47.22,47.29,73104.0,40.6041,40.6642,40.6041,40.6642,73104.0
2019-03-20 10:30:00,47.29,47.29,47.25,47.27,58924.0,40.6642,40.6642,40.6298,40.647,58924.0
2019-03-20 10:35:00,47.26,47.27,47.24,47.25,42560.0,40.6384,40.647,40.6212,40.6298,42560.0
2019-03-20 10:40:00,47.25,47.26,47.23,47.24,53748.0,40.6298,40.6384,40.6127,40.6212,53748.0
2019-03-20 10:45:00,47.23,47.23,47.13,47.13,53264.0,40.6127,40.6127,40.5267,40.5267,53264.0
2019-03-20 10:50:00,47.14,47.15,47.09,47.1,79928.0,40.5353,40.5439,40.4923,40.5009,79928.0
2019-03-20 10:55:00,47.1,47.15,47.1,47.14,48032.0,40.5009,40.5439,40.5009,40.5353,48032.0
2019-03-20 11:00:00,47.14,47.15,47.12,47.13,33960.0,40.5353,40.5439,40.5181,40.5267,33960.0
2019-03-20 11:05:00,47.14,47.14,47.12,47.13,34180.0,40.5353,40.5353,40.5181,40.5267,34180.0
2019-03-20 11:10:00,47.13,47.16,47.1,47.14,34880.0,40.5267,40.5525,40.5009,40.5353,34880.0
2019-03-20 11:15:00,47.14,47.17,47.12,47.17,87216.0,40.5353,40.5611,40.5181,40.5611,87216.0
2019-03-20 11:20:00,47.18,47.25,47.17,47.25,94592.0,40.5697,40.6298,40.5611,40.6298,94592.0
2019-03-20 11:25:00,47.27,47.31,47.27,47.3,26880.0,40.647,40.6814,40.647,40.6728,26880.0
2019-03-20 11:30:00,47.3,47.33,47.29,47.32,23768.0,40.6728,40.6986,40.6642,40.69,23768.0
2019-03-20 11:35:00,47.32,47.33,47.27,47.28,32480.0,40.69,40.6986,40.647,40.6556,32480.0
2019-03-20 11:40:00,47.27,47.32,47.26,47.31,65704.0,40.647,40.69,40.6384,40.6814,65704.0
2019-03-20 11:45:00,47.31,47.31,47.28,47.29,6824.0,40.6814,40.6814,40.6556,40.6642,6824.0
2019-03-20 11:50:00,47.29,47.35,47.29,47.34,106872.0,40.6642,40.7158,40.6642,40.7072,106872.0
2019-03-20 11:55:00,47.33,47.34,47.31,47.31,21184.0,40.6986,40.7072,40.6814,40.6814,21184.0
2019-03-20 12:00:00,47.31,47.34,47.3,47.32,21768.0,40.6814,40.7072,40.6728,40.69,21768.0
2019-03-20 12:05:00,47.31,47.34,47.3,47.33,17660.0,40.6814,40.7072,40.6728,40.6986,17660.0
2019-03-20 12:10:00,47.32,47.35,47.3,47.35,8384.0,40.69,40.7158,40.6728,40.7158,8384.0
2019-03-20 12:15:00,47.34,47.36,47.33,47.36,12424.0,40.7072,40.7244,40.6986,40.7244,12424.0
2019-03-20 12:20:00,47.38,47.38,47.35,47.35,21180.0,40.7416,40.7416,40.7158,40.7158,21180.0
2019-03-20 12:25:00,47.35,47.37,47.34,47.35,11944.0,40.7158,40.733,40.7072,40.7158,11944.0
2019-03-20 12:30:00,47.35,47.35,47.25,47.3,29056.0,40.7158,40.7158,40.6298,40.6728,29056.0
2019-03-20 12:35:00,47.31,47.38,47.29,47.36,59768.0,40.6814,40.7416,40.6642,40.7244,59768.0
2019-03-20 12:40:00,47.35,47.37,47.34,47.35,20020.0,40.7158,40.733,40.7072,40.7158,20020.0
2019-03-20 12:45:00,47.33,47.34,47.31,47.31,10884.0,40.6986,40.7072,40.6814,40.6814,10884.0
2019-03-20 12:50:00,47.31,47.33,47.28,47.3,28728.0,40.6814,40.6986,40.6556,40.6728,28728.0
2019-03-20 12:55:00,47.3,47.32,47.28,47.28,35136.0,40.6728,40.69,40.6556,40.6556,35136.0
2019-03-20 13:00:00,47.27,47.3,47.26,47.3,12828.0,40.647,40.6728,40.6384,40.6728,12828.0
2019-03-20 13:05:00,47.3,47.3,47.27,47.28,10720.0,40.6728,40.6728,40.647,40.6556,10720.0
2019-03-20 13:10:00,47.29,47.3,47.28,47.3,9824.0,40.6642,40.6728,40.6556,40.6728,9824.0
2019-03-20 13:15:00,47.3,47.3,47.29,47.3,6632.0,40.6728,40.6728,40.6642,40.6728,6632.0
2019-03-20 13:20:00,47.3,47.32,47.29,47.31,20328.0,40.6728,40.69,40.6642,40.6814,20328.0
2019-03-20 13:25:00,47.3,47.32,47.3,47.32,14364.0,40.6728,40.69,40.6728,40.69,14364.0
2019-03-20 13:30:00,47.32,47.32,47.3,47.31,19484.0,40.69,40.69,40.6728,40.6814,19484.0
2019-03-20 13:35:00,47.3,47.32,47.3,47.31,6316.0,40.6728,40.69,40.6728,40.6814,6316.0
2019-03-20 13:40:00,47.31,47.32,47.29,47.31,10696.0,40.6814,40.69,40.6642,40.6814,10696.0
2019-03-20 13:45:00,47.3,47.32,47.3,47.3,17056.0,40.6728,40.69,40.6728,40.6728,17056.0
2019-03-20 13:50:00,47.29,47.29,47.24,47.25,19272.0,40.6642,40.6642,40.6212,40.6298,19272.0
2019-03-20 13:55:00,47.26,47.29,47.24,47.29,18024.0,40.6384,40.6642,40.6212,40.6642,18024.0
2019-03-20 14:00:00,47.29,47.57,47.29,47.51,202096.0,40.6642,40.905,40.6642,40.8534,202096.0
2019-03-20 14:05:00,47.5,47.52,47.41,47.49,158100.0,40.8448,40.862,40.7674,40.8362,158100.0
2019-03-20 14:10:00,47.49,47.54,47.47,47.53,311844.0,40.8362,40.8792,40.819,40.8706,311844.0
2019-03-20 14:15:00,47.53,47.6,47.51,47.59,90992.0,40.8706,40.9308,40.8534,40.9222,90992.0
2019-03-20 14:20:00,47.59,47.63,47.57,47.61,114436.0,40.9222,40.9566,40.905,40.9394,114436.0
2019-03-20 14:25:00,47.64,47.74,47.61,47.73,85360.0,40.9652,41.0512,40.9394,41.0426,85360.0
2019-03-20 14:30:00,47.74,47.77,47.7,47.77,93932.0,41.0512,41.077,41.0168,41.077,93932.0
2019-03-20 14:35:00,47.78,47.79,47.72,47.74,44860.0,41.0856,41.0942,41.034,41.0512,44860.0
2019-03-20 14:40:00,47.74,47.74,47.65,47.67,113748.0,41.0512,41.0512,40.9738,40.991,113748.0
2019-03-20 14:45:00,47.67,47.73,47.65,47.65,44032.0,40.991,41.0426,40.9738,40.9738,44032.0
2019-03-20 14:50:00,47.66,47.71,47.66,47.67,86984.0,40.9824,41.0254,40.9824,40.991,86984.0
2019-03-20 14:55:00,47.65,47.68,47.63,47.67,24316.0,40.9738,40.9996,40.9566,40.991,24316.0
2019-03-20 15:00:00,47.67,47.68,47.55,47.55,34308.0,40.991,40.9996,40.8878,40.8878,34308.0
2019-03-20 15:05:00,47.55,47.57,47.52,47.55,27836.0,40.8878,40.905,40.862,40.8878,27836.0
2019-03-20 15:10:00,47.55,47.58,47.54,47.56,20516.0,40.8878,40.9136,40.8792,40.8964,20516.0
2019-03-20 15:15:00,47.56,47.56,47.49,47.52,34052.0,40.8964,40.8964,40.8362,40.862,34052.0
2019-03-20 15:20:00,47.52,47.54,47.51,47.53,41852.0,40.862,40.8792,40.8534,40.8706,41852.0
2019-03-20 15:25:00,47.53,47.56,47.52,47.52,49508.0,40.8706,40.8964,40.862,40.862,49508.0
2019-03-20 15:30:00,47.52,47.52,47.42,47.44,77356.0,40.862,40.862,40.776,40.7932,77356.0
2019-03-20 15:35:00,47.44,47.5,47.38,47.4,165676.0,40.7932,40.8448,40.7416,40.7588,165676.0
2019-03-20 15:40:00,47.4,47.43,47.38,47.41,79428.0,40.7588,40.7846,40.7416,40.7674,79428.0
2019-03-20 15:45:00,47.4,47.45,47.4,47.43,110228.0,40.7588,40.8018,40.7588,40.7846,110228.0
2019-03-20 15:50:00,47.43,47.45,47.39,47.43,109096.0,40.7846,40.8018,40.7502,40.7846,109096.0
2019-03-20 15:55:00,47.43,47.52,47.4,47.47,385648.0,40.7846,40.862,40.7588,40.819,385648.0
2019-03-21 09:30:00,47.57,47.62,47.47,47.51,122100.0,40.905,40.948,40.819,40.8534,122100.0
2019-03-21 09:35:00,47.51,47.67,47.46,47.67,35728.0,40.8534,40.991,40.8104,40.991,35728.0
2019-03-21 09:40:00,47.68,47.8,47.64,47.78,77824.0,40.9996,41.1028,40.9652,41.0856,77824.0
2019-03-21 09:45:00,47.78,47.8,47.71,47.75,21848.0,41.0856,41.1028,41.0254,41.0598,21848.0
2019-03-21 09:50:00,47.73,47.85,47.73,47.84,39832.0,41.0426,41.1458,41.0426,41.1372,39832.0
2019-03-21 09:55:00,47.85,47.87,47.79,47.85,50088.0,41.1458,41.163,41.0942,41.1458,50088.0
2019-03-21 10:00:00,47.84,47.88,47.82,47.84,27896.0,41.1372,41.1716,41.12,41.1372,27896.0
2019-03-21 10:05:00,47.85,47.91,47.82,47.88,29100.0,41.1458,41.1974,41.12,41.1716,29100.0
2019-03-21 10:10:00,47.91,47.99,47.91,47.94,42120.0,41.1974,41.2662,41.1974,41.2232,42120.0
2019-03-21 10:15:00,47.94,47.98,47.93,47.98,34356.0,41.2232,41.2576,41.2146,41.2576,34356.0
2019-03-21 10:20:00,47.98,47.98,47.93,47.98,49760.0,41.2576,41.2576,41.2146,41.2576,49760.0
2019-03-21 10:25:00,47.98,47.99,47.92,47.95,48972.0,41.2576,41.2662,41.206,41.2318,48972.0
2019-03-21 10:30:00,47.95,47.95,47.88,47.9,48280.0,41.2318,41.2318,41.1716,41.1888,48280.0
2019-03-21 10:35:00,47.91,47.91,47.88,47.88,26900.0,41.1974,41.1974,41.1716,41.1716,26900.0
2019-03-21 10:40:00,47.86,47.89,47.84,47.89,26988.0,41.1544,41.1802,41.1372,41.1802,26988.0
2019-03-21 10:45:00,47.88,47.89,47.84,47.87,20072.0,41.1716,41.1802,41.1372,41.163,20072.0
2019-03-21 10:50:00,47.87,47.87,47.78,47.8,38196.0,41.163,41.163,41.0856,41.1028,38196.0
2019-03-21 10:55:00,47.8,47.8,47.74,47.79,52668.0,41.1028,41.1028,41.0512,41.0942,52668.0
2019-03-21 11:00:00,47.8,47.86,47.78,47.81,90808.0,41.1028,41.1544,41.0856,41.1114,90808.0
2019-03-21 11:05:00,47.81,47.84,47.81,47.83,52148.0,41.1114,41.1372,41.1114,41.1286,52148.0
2019-03-21 11:10:00,47.81,47.82,47.77,47.79,21892.0,41.1114,41.12,41.077,41.0942,21892.0
2019-03-21 11:15:00,47.79,47.81,47.76,47.81,21156.0,41.0942,41.1114,41.0684,41.1114,21156.0
2019-03-21 11:20:00,47.81,47.81,47.77,47.77,30468.0,41.1114,41.1114,41.077,41.077,30468.0
2019-03-21 11:25:00,47.77,47.77,47.71,47.72,61380.0,41.077,41.077,41.0254,41.034,61380.0
2019-03-21 11:30:00,47.72,47.78,47.7,47.77,79576.0,41.034,41.0856,41.0168,41.077,79576.0
2019-03-21 11:35:00,47.77,47.83,47.75,47.82,303528.0,41.077,41.1286,41.0598,41.12,303528.0
2019-03-21 11:40:00,47.81,47.87,47.81,47.85,55784.0,41.1114,41.163,41.1114,41.1458,55784.0
2019-03-21 11:45:00,47.85,47.86,47.84,47.84,30848.0,41.1458,41.1544,41.1372,41.1372,30848.0
2019-03-21 11:50:00,47.86,47.92,47.85,47.9,33612.0,41.1544,41.206,41.1458,41.1888,33612.0
2019-03-21 11:55:00,47.91,47.96,47.89,47.95,35104.0,41.1974,41.2404,41.1802,41.2318,35104.0
2019-03-21 12:00:00,47.95,47.97,47.92,47.96,81276.0,41.2318,41.249,41.206,41.2404,81276.0
2019-03-21 12:05:00,47.95,47.99,47.95,47.97,25648.0,41.2318,41.2662,41.2318,41.249,25648.0
2019-03-21 12:10:00,47.97,47.98,47.94,47.98,37888.0,41.249,41.2576,41.2232,41.2576,37888.0
2019-03-21 12:15:00,47.98,47.99,47.9,47.91,17260.0,41.2576,41.2662,41.1888,41.1974,17260.0
2019-03-21 12:20:00,47.9,47.91,47.88,47.89,23892.0,41.1888,41.1974,41.1716,41.1802,23892.0
2019-03-21 12:25:00,47.89,47.9,47.86,47.87,31320.0,41.1802,41.1888,41.1544,41.163,31320.0
2019-03-21 12:30:00,47.87,47.88,47.84,47.86,45548.0,41.163,41.1716,41.1372,41.1544,45548.0
2019-03-21 12:35:00,47.86,47.86,47.83,47.85,16136.0,41.1544,41.1544,41.1286,41.1458,16136.0
2019-03-21 12:40:00,47.85,47.86,47.83,47.85,26260.0,41.1458,41.1544,41.1286,41.1458,26260.0
2019-03-21 12:45:00,47.85,47.86,47.84,47.84,28504.0,41.1458,41.1544,41.1372,41.1372,28504.0
2019-03-21 12:50:00,47.85,47.86,47.83,47.86,21624.0,41.1458,41.1544,41.1286,41.1544,21624.0
2019-03-21 12:55:00,47.86,47.88,47.84,47.86,27240.0,41.1544,41.1716,41.1372,41.1544,27240.0
2019-03-21 13:00:00,47.85,47.88,47.85,47.88,19664.0,41.1458,41.1716,41.1458,41.1716,19664.0
2019-03-21 13:05:00,47.88,47.91,47.87,47.91,27096.0,41.1716,41.1974,41.163,41.1974,27096.0
2019-03-21 13:10:00,47.92,47.93,47.91,47.93,22700.0,41.206,41.2146,41.1974,41.2146,22700.0
2019-03-21 13:15:00,47.93,47.94,47.91,47.92,17120.0,41.2146,41.2232,41.1974,41.206,17120.0
2019-03-21 13:20:00,47.92,47.94,47.92,47.94,21840.0,41.206,41.2232,41.206,41.2232,21840.0
2019-03-21 13:25:00,47.95,47.96,47.92,47.92,30904.0,41.2318,41.2404,41.206,41.206,30904.0
2019-03-21 13:30:00,47.93,47.95,47.9,47.9,38572.0,41.2146,41.2318,41.1888,41.1888,38572.0
2019-03-21 13:35:00,47.9,47.91,47.86,47.86,30852.0,41.1888,41.1974,41.1544,41.1544,30852.0
2019-03-21 13:40:00,47.87,47.88,47.85,47.88,22664.0,41.163,41.1716,41.1458,41.1716,22664.0
2019-03-21 13:45:00,47.87,47.89,47.86,47.87,34544.0,41.163,41.1802,41.1544,41.163,34544.0
2019-03-21 13:50:00,47.88,47.91,47.87,47.9,28312.0,41.1716,41.1974,41.163,41.1888,28312.0
2019-03-21 13:55:00,47.88,47.89,47.86,47.88,22512.0,41.1716,41.1802,41.1544,41.1716,22512.0
2019-03-21 14:00:00,47.88,47.92,47.88,47.91,29288.0,41.1716,41.206,41.1716,41.1974,29288.0
2019-03-21 14:05:00,47.92,47.92,47.88,47.92,52880.0,41.206,41.206,41.1716,41.206,52880.0
2019-03-21 14:10:00,47.91,47.95,47.91,47.95,22648.0,41.1974,41.2318,41.1974,41.2318,22648.0
2019-03-21 14:15:00,47.95,47.97,47.94,47.95,56360.0,41.2318,41.249,41.2232,41.2318,56360.0
2019-03-21 14:20:00,47.94,47.96,47.91,47.94,39476.0,41.2232,41.2404,41.1974,41.2232,39476.0
2019-03-21 14:25:00,47.94,47.98,47.94,47.97,20360.0,41.2232,41.2576,41.2232,41.249,20360.0
2019-03-21 14:30:00,47.97,48.01,47.96,47.99,40620.0,41.249,41.2834,41.2404,41.2662,40620.0
2019-03-21 14:35:00,48.01,48.03,47.98,48.03,30548.0,41.2834,41.3006,41.2576,41.3006,30548.0
2019-03-21 14:40:00,48.03,48.05,48.01,48.03,51280.0,41.3006,41.3178,41.2834,41.3006,51280.0
2019-03-21 14:45:00,48.03,48.03,47.99,48.0,35504.0,41.3006,41.3006,41.2662,41.2748,35504.0
2019-03-21 14:50:00,48.0,48.03,47.99,48.02,33556.0,41.2748,41.3006,41.2662,41.292,33556.0
2019-03-21 14:55:00,48.01,48.01,47.97,47.98,44200.0,41.2834,41.2834,41.249,41.2576,44200.0
2019-03-21 15:00:00,47.99,48.02,47.98,48.02,39168.0,41.2662,41.292,41.2576,41.292,39168.0
2019-03-21 15:05:00,48.02,48.07,48.01,48.05,41588.0,41.292,41.335,41.2834,41.3178,41588.0
2019-03-21 15:10:00,48.05,48.05,47.97,47.97,73792.0,41.3178,41.3178,41.249,41.249,73792.0
2019-03-21 15:15:00,47.99,48.01,47.99,48.01,38992.0,41.2662,41.2834,41.2662,41.2834,38992.0
2019-03-21 15:20:00,48.01,48.02,47.98,48.0,85616.0,41.2834,41.292,41.2576,41.2748,85616.0
2019-03-21 15:25:00,48.01,48.02,47.97,47.99,42232.0,41.2834,41.292,41.249,41.2662,42232.0
2019-03-21 15:30:00,47.99,48.03,47.98,48.01,78308.0,41.2662,41.3006,41.2576,41.2834,78308.0
2019-03-21 15:35:00,48.01,48.04,47.98,48.03,131244.0,41.2834,41.3092,41.2576,41.3006,131244.0
2019-03-21 15:40:00,48.02,48.06,48.01,48.05,71064.0,41.292,41.3264,41.2834,41.3178,71064.0
2019-03-21 15:45:00,48.04,48.05,47.94,47.95,113324.0,41.3092,41.3178,41.2232,41.2318,113324.0
2019-03-21 15:50:00,47.95,48.02,47.94,47.97,164420.0,41.2318,41.292,41.2232,41.249,164420.0
2019-03-21 15:55:00,47.97,48.01,47.95,47.98,374768.0,41.249,41.2834,41.2318,41.2576,374768.0
2019-03-22 09:30:00,48.06,48.22,48.06,48.22,188176.0,41.3264,41.4639,41.3264,41.4639,188176.0
2019-03-22 09:35:00,48.22,48.34,48.17,48.31,37424.0,41.4639,41.5671,41.4209,41.5413,37424.0
2019-03-22 09:40:00,48.33,48.53,48.33,48.53,128716.0,41.5585,41.7305,41.5585,41.7305,128716.0
2019-03-22 09:45:00,48.51,48.58,48.5,48.58,116116.0,41.7133,41.7735,41.7047,41.7735,116116.0
2019-03-22 09:50:00,48.58,48.66,48.56,48.64,87116.0,41.7735,41.8423,41.7563,41.8251,87116.0
2019-03-22 09:55:00,48.65,48.7,48.57,48.64,131124.0,41.8337,41.8767,41.7649,41.8251,131124.0
2019-03-22 10:00:00,48.63,48.66,48.55,48.64,144784.0,41.8165,41.8423,41.7477,41.8251,144784.0
2019-03-22 10:05:00,48.64,48.68,48.58,48.59,96728.0,41.8251,41.8595,41.7735,41.7821,96728.0
2019-03-22 10:10:00,48.58,48.6,48.56,48.57,97128.0,41.7735,41.7907,41.7563,41.7649,97128.0
2019-03-22 10:15:00,48.58,48.58,48.49,48.49,65408.0,41.7735,41.7735,41.6961,41.6961,65408.0
2019-03-22 10:20:00,48.48,48.49,48.37,48.4,67340.0,41.6875,41.6961,41.5929,41.6187,67340.0
2019-03-22 10:25:00,48.39,48.4,48.32,48.35,154216.0,41.6101,41.6187,41.5499,41.5757,154216.0
2019-03-22 10:30:00,48.36,48.46,48.36,48.46,69780.0,41.5843,41.6703,41.5843,41.6703,69780.0
2019-03-22 10:35:00,48.46,48.54,48.45,48.52,38124.0,41.6703,41.7391,41.6617,41.7219,38124.0
2019-03-22 10:40:00,48.51,48.56,48.5,48.54,31728.0,41.7133,41.7563,41.7047,41.7391,31728.0
2019-03-22 10:45:00,48.55,48.55,48.48,48.54,48376.0,41.7477,41.7477,41.6875,41.7391,48376.0
2019-03-22 10:50:00,48.52,48.56,48.49,48.56,34724.0,41.7219,41.7563,41.6961,41.7563,34724.0
2019-03-22 10:55:00,48.58,48.58,48.52,48.54,45204.0,41.7735,41.7735,41.7219,41.7391,45204.0
2019-03-22 11:00:00,48.55,48.63,48.54,48.6,71132.0,41.7477,41.8165,41.7391,41.7907,71132.0
2019-03-22 11:05:00,48.61,48.66,48.6,48.63,46428.0,41.7993,41.8423,41.7907,41.8165,46428.0
2019-03-22 11:10:00,48.64,48.71,48.63,48.67,61936.0,41.8251,41.8853,41.8165,41.8509,61936.0
2019-03-22 11:15:00,48.65,48.75,48.65,48.72,38356.0,41.8337,41.9197,41.8337,41.8939,38356.0
2019-03-22 11:20:00,48.7,48.71,48.66,48.69,36500.0,41.8767,41.8853,41.8423,41.8681,36500.0
2019-03-22 11:25:00,48.69,48.73,48.65,48.69,36540.0,41.8681,41.9025,41.8337,41.8681,36540.0
2019-03-22 11:30:00,48.69,48.73,48.67,48.67,32460.0,41.8681,41.9025,41.8509,41.8509,32460.0
2019-03-22 11:35:00,48.68,48.77,48.65,48.76,197012.0,41.8595,41.9369,41.8337,41.9283,197012.0
2019-03-22 11:40:00,48.76,48.79,48.73,48.78,96468.0,41.9283,41.9541,41.9025,41.9455,96468.0
2019-03-22 11:45:00,48.78,48.89,48.76,48.89,98272.0,41.9455,42.0401,41.9283,42.0401,98272.0
2019-03-22 11:50:00,48.88,48.88,48.75,48.82,120316.0,42.0315,42.0315,41.9197,41.9799,120316.0
2019-03-22 11:55:00,48.81,48.82,48.75,48.75,104956.0,41.9713,41.9799,41.9197,41.9197,104956.0
2019-03-22 12:00:00,48.75,48.82,48.75,48.8,86812.0,41.9197,41.9799,41.9197,41.9627,86812.0
2019-03-22 12:05:00,48.79,48.81,48.74,48.77,84508.0,41.9541,41.9713,41.9111,41.9369,84508.0
2019-03-22 12:10:00,48.77,48.78,48.73,48.77,57204.0,41.9369,41.9455,41.9025,41.9369,57204.0
2019-03-22 12:15:00,48.77,48.83,48.77,48.8,50712.0,41.9369,41.9885,41.9369,41.9627,50712.0
2019-03-22 12:20:00,48.8,48.85,48.79,48.81,44480.0,41.9627,42.0057,41.9541,41.9713,44480.0
2019-03-22 12:25:00,48.81,48.84,48.78,48.79,80572.0,41.9713,41.9971,41.9455,41.9541,80572.0
2019-03-22 12:30:00,48.79,48.8,48.74,48.76,35796.0,41.9541,41.9627,41.9111,41.9283,35796.0
2019-03-22 12:35:00,48.75,48.76,48.68,48.68,35356.0,41.9197,41.9283,41.8595,41.8595,35356.0
2019-03-22 12:40:00,48.66,48.68,48.58,48.59,58712.0,41.8423,41.8595,41.7735,41.7821,58712.0
2019-03-22 12:45:00,48.58,48.7,48.57,48.69,64984.0,41.7735,41.8767,41.7649,41.8681,64984.0
2019-03-22 12:50:00,48.68,48.71,48.65,48.69,47052.0,41.8595,41.8853,41.8337,41.8681,47052.0
2019-03-22 12:55:00,48.69,48.69,48.64,48.65,59232.0,41.8681,41.8681,41.8251,41.8337,59232.0
2019-03-22 13:00:00,48.65,48.69,48.62,48.63,55980.0,41.8337,41.8681,41.8079,41.8165,55980.0
2019-03-22 13:05:00,48.62,48.68,48.62,48.67,51868.0,41.8079,41.8595,41.8079,41.8509,51868.0
2019-03-22 13:10:00,48.67,48.68,48.63,48.64,45444.0,41.8509,41.8595,41.8165,41.8251,45444.0
2019-03-22 13:15:00,48.65,48.68,48.62,48.65,28772.0,41.8337,41.8595,41.8079,41.8337,28772.0
2019-03-22 13:20:00,48.64,48.67,48.63,48.65,47960.0,41.8251,41.8509,41.8165,41.8337,47960.0
2019-03-22 13:25:00,48.65,48.68,48.65,48.68,35484.0,41.8337,41.8595,41.8337,41.8595,35484.0
2019-03-22 13:30:00,48.68,48.72,48.67,48.68,39224.0,41.8595,41.8939,41.8509,41.8595,39224.0
2019-03-22 13:35:00,48.68,48.7,48.66,48.66,48696.0,41.8595,41.8767,41.8423,41.8423,48696.0
2019-03-22 13:40:00,48.67,48.69,48.66,48.68,69484.0,41.8509,41.8681,41.8423,41.8595,69484.0
2019-03-22 13:45:00,48.68,48.69,48.66,48.67,40980.0,41.8595,41.8681,41.8423,41.8509,40980.0
2019-03-22 13:50:00,48.67,48.69,48.64,48.65,120584.0,41.8509,41.8681,41.8251,41.8337,120584.0
2019-03-22 13:55:00,48.65,48.65,48.6,48.6,63916.0,41.8337,41.8337,41.7907,41.7907,63916.0
2019-03-22 14:00:00,48.6,48.66,48.6,48.66,119360.0,41.7907,41.8423,41.7907,41.8423,119360.0
2019-03-22 14:05:00,48.66,48.67,48.63,48.64,96372.0,41.8423,41.8509,41.8165,41.8251,96372.0
2019-03-22 14:10:00,48.65,48.68,48.63,48.68,61192.0,41.8337,41.8595,41.8165,41.8595,61192.0
2019-03-22 14:15:00,48.68,48.78,48.68,48.77,73780.0,41.8595,41.9455,41.8595,41.9369,73780.0
2019-03-22 14:20:00,48.77,48.8,48.77,48.77,54748.0,41.9369,41.9627,41.9369,41.9369,54748.0
2019-03-22 14:25:00,48.78,48.79,48.76,48.77,76776.0,41.9455,41.9541,41.9283,41.9369,76776.0
2019-03-22 14:30:00,48.77,48.79,48.75,48.75,75568.0,41.9369,41.9541,41.9197,41.9197,75568.0
2019-03-22 14:35:00,48.76,48.78,48.74,48.77,43028.0,41.9283,41.9455,41.9111,41.9369,43028.0
2019-03-22 14:40:00,48.78,48.8,48.77,48.8,56220.0,41.9455,41.9627,41.9369,41.9627,56220.0
2019-03-22 14:45:00,48.79,48.83,48.78,48.8,52524.0,41.9541,41.9885,41.9455,41.9627,52524.0
2019-03-22 14:50:00,48.8,48.83,48.77,48.77,62488.0,41.9627,41.9885,41.9369,41.9369,62488.0
2019-03-22 14:55:00,48.79,48.79,48.75,48.77,48992.0,41.9541,41.9541,41.9197,41.9369,48992.0
2019-03-22 15:00:00,48.77,48.8,48.71,48.71,67176.0,41.9369,41.9627,41.8853,41.8853,67176.0
2019-03-22 15:05:00,48.71,48.73,48.7,48.72,61056.0,41.8853,41.9025,41.8767,41.8939,61056.0
2019-03-22 15:10:00,48.72,48.74,48.68,48.7,76796.0,41.8939,41.9111,41.8595,41.8767,76796.0
2019-03-22 15:15:00,48.7,48.71,48.64,48.69,91692.0,41.8767,41.8853,41.8251,41.8681,91692.0
2019-03-22 15:20:00,48.68,48.74,48.67,48.74,101104.0,41.8595,41.9111,41.8509,41.9111,101104.0
2019-03-22 15:25:00,48.74,48.75,48.67,48.68,73860.0,41.9111,41.9197,41.8509,41.8595,73860.0
2019-03-22 15:30:00,48.67,48.67,48.53,48.54,135280.0,41.8509,41.8509,41.7305,41.7391,135280.0
2019-03-22 15:35:00,48.54,48.58,48.52,48.55,102312.0,41.7391,41.7735,41.7219,41.7477,102312.0
2019-03-22 15:40:00,48.56,48.57,48.5,48.53,95648.0,41.7563,41.7649,41.7047,41.7305,95648.0
2019-03-22 15:45:00,48.54,48.64,48.53,48.63,121208.0,41.7391,41.8251,41.7305,41.8165,121208.0
2019-03-22 15:50:00,48.63,48.63,48.55,48.56,146112.0,41.8165,41.8165,41.7477,41.7563,146112.0
2019-03-22 15:55:00,48.56,48.6,48.47,48.49,392312.0,41.7563,41.7907,41.6789,41.6961,392312.0
2019-03-25 09:30:00,48.61,48.77,48.52,48.58,217380.0,41.7993,41.9369,41.7219,41.7735,217380.0
2019-03-25 09:35:00,48.61,48.66,48.43,48.44,148864.0,41.7993,41.8423,41.6445,41.6531,148864.0
2019-03-25 09:40:00,48.43,48.52,48.4,48.46,65820.0,41.6445,41.7219,41.6187,41.6703,65820.0
2019-03-25 09:45:00,48.46,48.49,48.42,48.49,44104.0,41.6703,41.6961,41.6359,41.6961,44104.0
2019-03-25 09:50:00,48.5,48.55,48.48,48.52,62540.0,41.7047,41.7477,41.6875,41.7219,62540.0
2019-03-25 09:55:00,48.51,48.59,48.49,48.59,29772.0,41.7133,41.7821,41.6961,41.7821,29772.0
2019-03-25 10:00:00,48.58,48.64,48.56,48.64,44288.0,41.7735,41.8251,41.7563,41.8251,44288.0
2019-03-25 10:05:00,48.66,48.66,48.59,48.59,22504.0,41.8423,41.8423,41.7821,41.7821,22504.0
2019-03-25 10:10:00,48.59,48.6,48.51,48.53,29760.0,41.7821,41.7907,41.7133,41.7305,29760.0
2019-03-25 10:15:00,48.54,48.54,48.48,48.48,46008.0,41.7391,41.7391,41.6875,41.6875,46008.0
2019-03-25 10:20:00,48.48,48.48,48.39,48.41,34032.0,41.6875,41.6875,41.6101,41.6273,34032.0
2019-03-25 10:25:00,48.42,48.45,48.4,48.41,34860.0,41.6359,41.6617,41.6187,41.6273,34860.0
2019-03-25 10:30:00,48.42,48.47,48.41,48.47,34144.0,41.6359,41.6789,41.6273,41.6789,34144.0
2019-03-25 10:35:00,48.48,48.51,48.45,48.45,30516.0,41.6875,41.7133,41.6617,41.6617,30516.0
2019-03-25 10:40:00,48.45,48.47,48.42,48.47,24576.0,41.6617,41.6789,41.6359,41.6789,24576.0
2019-03-25 10:45:00,48.47,48.49,48.45,48.48,27612.0,41.6789,41.6961,41.6617,41.6875,27612.0
2019-03-25 10:50:00,48.48,48.55,48.48,48.51,37156.0,41.6875,41.7477,41.6875,41.7133,37156.0
2019-03-25 10:55:00,48.51,48.53,48.49,48.51,43216.0,41.7133,41.7305,41.6961,41.7133,43216.0
2019-03-25 11:00:00,48.52,48.53,48.48,48.49,32544.0,41.7219,41.7305,41.6875,41.6961,32544.0
2019-03-25 11:05:00,48.49,48.55,48.49,48.51,44916.0,41.6961,41.7477,41.6961,41.7133,44916.0
2019-03-25 11:10:00,48.51,48.51,48.45,48.49,28628.0,41.7133,41.7133,41.6617,41.6961,28628.0
2019-03-25 11:15:00,48.5,48.51,48.47,48.49,24548.0,41.7047,41.7133,41.6789,41.6961,24548.0
2019-03-25 11:20:00,48.49,48.5,48.42,48.42,29028.0,41.6961,41.7047,41.6359,41.6359,29028.0
2019-03-25 11:25:00,48.42,48.45,48.41,48.44,27880.0,41.6359,41.6617,41.6273,41.6531,27880.0
2019-03-25 11:30:00,48.44,48.49,48.44,48.49,29996.0,41.6531,41.6961,41.6531,41.6961,29996.0
2019-03-25 11:35:00,48.5,48.54,48.48,48.51,35900.0,41.7047,41.7391,41.6875,41.7133,35900.0
2019-03-25 11:40:00,48.51,48.52,48.44,48.45,70964.0,41.7133,41.7219,41.6531,41.6617,70964.0
2019-03-25 11:45:00,48.45,48.49,48.45,48.47,19292.0,41.6617,41.6961,41.6617,41.6789,19292.0
2019-03-25 11:50:00,48.49,48.49,48.42,48.46,39420.0,41.6961,41.6961,41.6359,41.6703,39420.0
2019-03-25 11:55:00,48.45,48.48,48.44,48.46,17888.0,41.6617,41.6875,41.6531,41.6703,17888.0
2019-03-25 12:00:00,48.45,48.49,48.43,48.46,21904.0,41.6617,41.6961,41.6445,41.6703,21904.0
2019-03-25 12:05:00,48.47,48.52,48.47,48.51,28092.0,41.6789,41.7219,41.6789,41.7133,28092.0
2019-03-25 12:10:00,48.5,48.54,48.49,48.54,17152.0,41.7047,41.7391,41.6961,41.7391,17152.0
2019-03-25 12:15:00,48.51,48.53,48.5,48.51,19248.0,41.7133,41.7305,41.7047,41.7133,19248.0
2019-03-25 12:20:00,48.53,48.57,48.52,48.56,18708.0,41.7305,41.7649,41.7219,41.7563,18708.0
2019-03-25 12:25:00,48.57,48.58,48.54,48.55,28908.0,41.7649,41.7735,41.7391,41.7477,28908.0
2019-03-25 12:30:00,48.57,48.57,48.53,48.54,16712.0,41.7649,41.7649,41.7305,41.7391,16712.0
2019-03-25 12:35:00,48.53,48.56,48.51,48.55,30624.0,41.7305,41.7563,41.7133,41.7477,30624.0
2019-03-25 12:40:00,48.55,48.56,48.52,48.54,21372.0,41.7477,41.7563,41.7219,41.7391,21372.0
2019-03-25 12:45:00,48.55,48.63,48.55,48.62,28900.0,41.7477,41.8165,41.7477,41.8079,28900.0
2019-03-25 12:50:00,48.61,48.62,48.57,48.57,39616.0,41.7993,41.8079,41.7649,41.7649,39616.0
2019-03-25 12:55:00,48.57,48.57,48.53,48.56,20988.0,41.7649,41.7649,41.7305,41.7563,20988.0
2019-03-25 13:00:00,48.56,48.57,48.55,48.56,32580.0,41.7563,41.7649,41.7477,41.7563,32580.0
2019-03-25 13:05:00,48.57,48.61,48.57,48.6,26680.0,41.7649,41.7993,41.7649,41.7907,26680.0
2019-03-25 13:10:00,48.6,48.68,48.59,48.67,31108.0,41.7907,41.8595,41.7821,41.8509,31108.0
2019-03-25 13:15:00,48.68,48.68,48.62,48.62,36144.0,41.8595,41.8595,41.8079,41.8079,36144.0
2019-03-25 13:20:00,48.62,48.62,48.52,48.57,40396.0,41.8079,41.8079,41.7219,41.7649,40396.0
2019-03-25 13:25:00,48.57,48.58,48.53,48.57,81556.0,41.7649,41.7735,41.7305,41.7649,81556.0
2019-03-25 13:30:00,48.58,48.59,48.57,48.57,17352.0,41.7735,41.7821,41.7649,41.7649,17352.0
2019-03-25 13:35:00,48.58,48.6,48.56,48.56,21712.0,41.7735,41.7907,41.7563,41.7563,21712.0
2019-03-25 13:40:00,48.56,48.56,48.5,48.5,17620.0,41.7563,41.7563,41.7047,41.7047,17620.0
2019-03-25 13:45:00,48.5,48.51,48.48,48.51,29208.0,41.7047,41.7133,41.6875,41.7133,29208.0
2019-03-25 13:50:00,48.51,48.52,48.48,48.49,25960.0,41.7133,41.7219,41.6875,41.6961,25960.0
2019-03-25 13:55:00,48.48,48.49,48.46,48.46,21332.0,41.6875,41.6961,41.6703,41.6703,21332.0
2019-03-25 14:00:00,48.47,48.49,48.43,48.43,37168.0,41.6789,41.6961,41.6445,41.6445,37168.0
2019-03-25 14:05:00,48.44,48.47,48.42,48.45,44012.0,41.6531,41.6789,41.6359,41.6617,44012.0
2019-03-25 14:10:00,48.46,48.49,48.46,48.48,63352.0,41.6703,41.6961,41.6703,41.6875,63352.0
2019-03-25 14:15:00,48.48,48.5,48.47,48.48,23848.0,41.6875,41.7047,41.6789,41.6875,23848.0
2019-03-25 14:20:00,48.48,48.49,48.47,48.48,21160.0,41.6875,41.6961,41.6789,41.6875,21160.0
2019-03-25 14:25:00,48.47,48.48,48.46,48.46,33696.0,41.6789,41.6875,41.6703,41.6703,33696.0
2019-03-25 14:30:00,48.47,48.47,48.43,48.44,25028.0,41.6789,41.6789,41.6445,41.6531,25028.0
2019-03-25 14:35:00,48.44,48.46,48.43,48.46,18384.0,41.6531,41.6703,41.6445,41.6703,18384.0
2019-03-25 14:40:00,48.46,48.47,48.44,48.45,34124.0,41.6703,41.6789,41.6531,41.6617,34124.0
2019-03-25 14:45:00,48.45,48.48,48.45,48.46,29584.0,41.6617,41.6875,41.6617,41.6703,29584.0
2019-03-25 14:50:00,48.46,48.51,48.45,48.5,31016.0,41.6703,41.7133,41.6617,41.7047,31016.0
2019-03-25 14:55:00,48.5,48.52,48.48,48.52,27576.0,41.7047,41.7219,41.6875,41.7219,27576.0
2019-03-25 15:00:00,48.52,48.52,48.47,48.49,41924.0,41.7219,41.7219,41.6789,41.6961,41924.0
2019-03-25 15:05:00,48.48,48.5,48.47,48.5,38760.0,41.6875,41.7047,41.6789,41.7047,38760.0
2019-03-25 15:10:00,48.5,48.55,48.5,48.55,79468.0,41.7047,41.7477,41.7047,41.7477,79468.0
2019-03-25 15:15:00,48.57,48.57,48.53,48.54,28308.0,41.7649,41.7649,41.7305,41.7391,28308.0
2019-03-25 15:20:00,48.55,48.57,48.53,48.56,40052.0,41.7477,41.7649,41.7305,41.7563,40052.0
2019-03-25 15:25:00,48.56,48.56,48.49,48.5,55476.0,41.7563,41.7563,41.6961,41.7047,55476.0
2019-03-25 15:30:00,48.49,48.5,48.41,48.42,74508.0,41.6961,41.7047,41.6273,41.6359,74508.0
2019-03-25 15:35:00,48.42,48.45,48.4,48.43,52052.0,41.6359,41.6617,41.6187,41.6445,52052.0
2019-03-25 15:40:00,48.43,48.47,48.41,48.44,93012.0,41.6445,41.6789,41.6273,41.6531,93012.0
2019-03-25 15:45:00,48.43,48.44,48.39,48.4,96340.0,41.6445,41.6531,41.6101,41.6187,96340.0
2019-03-25 15:50:00,48.41,48.43,48.39,48.42,124000.0,41.6273,41.6445,41.6101,41.6359,124000.0
2019-03-25 15:55:00,48.43,48.46,48.4,48.4,303276.0,41.6445,41.6703,41.6187,41.6187,303276.0
2019-03-26 09:30:00,48.46,48.6,48.27,48.3,126480.0,41.6703,41.7907,41.5069,41.5327,126480.0
2019-03-26 09:35:00,48.33,48.41,48.26,48.34,65488.0,41.5585,41.6273,41.4983,41.5671,65488.0
2019-03-26 09:40:00,48.34,48.41,48.34,48.36,40168.0,41.5671,41.6273,41.5671,41.5843,40168.0
2019-03-26 09:45:00,48.35,48.53,48.35,48.5,67872.0,41.5757,41.7305,41.5757,41.7047,67872.0
2019-03-26 09:50:00,48.51,48.65,48.51,48.57,66760.0,41.7133,41.8337,41.7133,41.7649,66760.0
2019-03-26 09:55:00,48.57,48.62,48.56,48.62,34516.0,41.7649,41.8079,41.7563,41.8079,34516.0
2019-03-26 10:00:00,48.62,48.7,48.58,48.67,38196.0,41.8079,41.8767,41.7735,41.8509,38196.0
2019-03-26 10:05:00,48.67,48.7,48.66,48.68,23872.0,41.8509,41.8767,41.8423,41.8595,23872.0
2019-03-26 10:10:00,48.69,48.71,48.66,48.7,25080.0,41.8681,41.8853,41.8423,41.8767,25080.0
2019-03-26 10:15:00,48.7,48.73,48.67,48.72,54984.0,41.8767,41.9025,41.8509,41.8939,54984.0
2019-03-26 10:20:00,48.7,48.73,48.67,48.72,50772.0,41.8767,41.9025,41.8509,41.8939,50772.0
2019-03-26 10:25:00,48.72,48.74,48.69,48.71,83076.0,41.8939,41.9111,41.8681,41.8853,83076.0
2019-03-26 10:30:00,48.72,48.8,48.7,48.8,77496.0,41.8939,41.9627,41.8767,41.9627,77496.0
2019-03-26 10:35:00,48.79,48.83,48.76,48.76,104092.0,41.9541,41.9885,41.9283,41.9283,104092.0
2019-03-26 10:40:00,48.77,48.77,48.69,48.7,44508.0,41.9369,41.9369,41.8681,41.8767,44508.0
2019-03-26 10:45:00,48.69,48.72,48.62,48.62,79980.0,41.8681,41.8939,41.8079,41.8079,79980.0
2019-03-26 10:50:00,48.62,48.7,48.6,48.7,47284.0,41.8079,41.8767,41.7907,41.8767,47284.0
2019-03-26 10:55:00,48.68,48.72,48.68,48.7,28436.0,41.8595,41.8939,41.8595,41.8767,28436.0
2019-03-26 11:00:00,48.69,48.72,48.65,48.69,97520.0,41.8681,41.8939,41.8337,41.8681,97520.0
2019-03-26 11:05:00,48.7,48.73,48.69,48.73,27596.0,41.8767,41.9025,41.8681,41.9025,27596.0
2019-03-26 11:10:00,48.73,48.77,48.72,48.76,48560.0,41.9025,41.9369,41.8939,41.9283,48560.0
2019-03-26 11:15:00,48.77,48.77,48.74,48.76,13440.0,41.9369,41.9369,41.9111,41.9283,13440.0
2019-03-26 11:20:00,48.77,48.79,48.76,48.77,18688.0,41.9369,41.9541,41.9283,41.9369,18688.0
2019-03-26 11:25:00,48.76,48.76,48.7,48.73,23584.0,41.9283,41.9283,41.8767,41.9025,23584.0
2019-03-26 11:30:00,48.72,48.79,48.72,48.79,38764.0,41.8939,41.9541,41.8939,41.9541,38764.0
2019-03-26 11:35:00,48.78,48.79,48.73,48.73,25240.0,41.9455,41.9541,41.9025,41.9025,25240.0
2019-03-26 11:40:00,48.72,48.81,48.72,48.81,18724.0,41.8939,41.9713,41.8939,41.9713,18724.0
2019-03-26 11:45:00,48.79,48.81,48.77,48.79,43468.0,41.9541,41.9713,41.9369,41.9541,43468.0
2019-03-26 11:50:00,48.8,48.8,48.74,48.75,18580.0,41.9627,41.9627,41.9111,41.9197,18580.0
2019-03-26 11:55:00,48.75,48.75,48.64,48.67,49848.0,41.9197,41.9197,41.8251,41.8509,49848.0
2019-03-26 12:00:00,48.67,48.71,48.66,48.71,23444.0,41.8509,41.8853,41.8423,41.8853,23444.0
2019-03-26 12:05:00,48.71,48.73,48.68,48.73,37308.0,41.8853,41.9025,41.8595,41.9025,37308.0
2019-03-26 12:10:00,48.74,48.75,48.72,48.72,44940.0,41.9111,41.9197,41.8939,41.8939,44940.0
2019-03-26 12:15:00,48.72,48.75,48.71,48.71,28300.0,41.8939,41.9197,41.8853,41.8853,28300.0
2019-03-26 12:20:00,48.71,48.74,48.68,48.7,74976.0,41.8853,41.9111,41.8595,41.8767,74976.0
2019-03-26 12:25:00,48.7,48.71,48.66,48.67,17696.0,41.8767,41.8853,41.8423,41.8509,17696.0
2019-03-26 12:30:00,48.67,48.69,48.67,48.68,19596.0,41.8509,41.8681,41.8509,41.8595,19596.0
2019-03-26 12:35:00,48.69,48.7,48.67,48.67,30888.0,41.8681,41.8767,41.8509,41.8509,30888.0
2019-03-26 12:40:00,48.67,48.68,48.65,48.66,26840.0,41.8509,41.8595,41.8337,41.8423,26840.0
2019-03-26 12:45:00,48.66,48.67,48.62,48.63,21884.0,41.8423,41.8509,41.8079,41.8165,21884.0
2019-03-26 12:50:00,48.63,48.66,48.62,48.65,15760.0,41.8165,41.8423,41.8079,41.8337,15760.0
2019-03-26 12:55:00,48.64,48.65,48.62,48.65,20000.0,41.8251,41.8337,41.8079,41.8337,20000.0
2019-03-26 13:00:00,48.65,48.67,48.64,48.66,30664.0,41.8337,41.8509,41.8251,41.8423,30664.0
2019-03-26 13:05:00,48.65,48.67,48.65,48.65,12860.0,41.8337,41.8509,41.8337,41.8337,12860.0
2019-03-26 13:10:00,48.64,48.66,48.64,48.64,12916.0,41.8251,41.8423,41.8251,41.8251,12916.0
2019-03-26 13:15:00,48.64,48.65,48.63,48.65,15952.0,41.8251,41.8337,41.8165,41.8337,15952.0
2019-03-26 13:20:00,48.64,48.67,48.64,48.66,15884.0,41.8251,41.8509,41.8251,41.8423,15884.0
2019-03-26 13:25:00,48.67,48.67,48.65,48.66,11564.0,41.8509,41.8509,41.8337,41.8423,11564.0
2019-03-26 13:30:00,48.65,48.67,48.64,48.64,17680.0,41.8337,41.8509,41.8251,41.8251,17680.0
2019-03-26 13:35:00,48.65,48.66,48.63,48.65,25404.0,41.8337,41.8423,41.8165,41.8337,25404.0
2019-03-26 13:40:00,48.66,48.67,48.65,48.67,19376.0,41.8423,41.8509,41.8337,41.8509,19376.0
2019-03-26 13:45:00,48.66,48.67,48.65,48.66,12252.0,41.8423,41.8509,41.8337,41.8423,12252.0
2019-03-26 13:50:00,48.66,48.67,48.63,48.65,20624.0,41.8423,41.8509,41.8165,41.8337,20624.0
2019-03-26 13:55:00,48.65,48.66,48.62,48.66,24656.0,41.8337,41.8423,41.8079,41.8423,24656.0
2019-03-26 14:00:00,48.67,48.69,48.65,48.68,22940.0,41.8509,41.8681,41.8337,41.8595,22940.0
2019-03-26 14:05:00,48.69,48.72,48.68,48.68,27912.0,41.8681,41.8939,41.8595,41.8595,27912.0
2019-03-26 14:10:00,48.68,48.68,48.64,48.66,26960.0,41.8595,41.8595,41.8251,41.8423,26960.0
2019-03-26 14:15:00,48.66,48.66,48.61,48.62,37692.0,41.8423,41.8423,41.7993,41.8079,37692.0
2019-03-26 14:20:00,48.61,48.63,48.6,48.62,25372.0,41.7993,41.8165,41.7907,41.8079,25372.0
2019-03-26 14:25:00,48.63,48.67,48.63,48.66,23536.0,41.8165,41.8509,41.8165,41.8423,23536.0
2019-03-26 14:30:00,48.65,48.65,48.61,48.64,34088.0,41.8337,41.8337,41.7993,41.8251,34088.0
2019-03-26 14:35:00,48.65,48.67,48.65,48.66,23052.0,41.8337,41.8509,41.8337,41.8423,23052.0
2019-03-26 14:40:00,48.67,48.69,48.66,48.68,21940.0,41.8509,41.8681,41.8423,41.8595,21940.0
2019-03-26 14:45:00,48.68,48.68,48.65,48.65,27896.0,41.8595,41.8595,41.8337,41.8337,27896.0
2019-03-26 14:50:00,48.66,48.66,48.63,48.63,19540.0,41.8423,41.8423,41.8165,41.8165,19540.0
2019-03-26 14:55:00,48.63,48.66,48.61,48.65,31484.0,41.8165,41.8423,41.7993,41.8337,31484.0
2019-03-26 15:00:00,48.64,48.7,48.63,48.69,25348.0,41.8251,41.8767,41.8165,41.8681,25348.0
2019-03-26 15:05:00,48.69,48.71,48.68,48.7,22084.0,41.8681,41.8853,41.8595,41.8767,22084.0
2019-03-26 15:10:00,48.7,48.73,48.69,48.72,46068.0,41.8767,41.9025,41.8681,41.8939,46068.0
2019-03-26 15:15:00,48.72,48.72,48.69,48.7,28236.0,41.8939,41.8939,41.8681,41.8767,28236.0
2019-03-26 15:20:00,48.71,48.71,48.68,48.69,31468.0,41.8853,41.8853,41.8595,41.8681,31468.0
2019-03-26 15:25:00,48.69,48.7,48.68,48.68,32240.0,41.8681,41.8767,41.8595,41.8595,32240.0
2019-03-26 15:30:00,48.68,48.69,48.64,48.65,45252.0,41.8595,41.8681,41.8251,41.8337,45252.0
2019-03-26 15:35:00,48.65,48.68,48.63,48.63,53292.0,41.8337,41.8595,41.8165,41.8165,53292.0
2019-03-26 15:40:00,48.63,48.67,48.63,48.65,51808.0,41.8165,41.8509,41.8165,41.8337,51808.0
2019-03-26 15:45:00,48.65,48.68,48.62,48.67,82868.0,41.8337,41.8595,41.8079,41.8509,82868.0
2019-03-26 15:50:00,48.68,48.71,48.66,48.7,85556.0,41.8595,41.8853,41.8423,41.8767,85556.0
2019-03-26 15:55:00,48.71,48.79,48.69,48.77,298592.0,41.8853,41.9541,41.8681,41.9369,298592.0
2019-03-27 09:30:00,48.81,48.83,48.71,48.8,110936.0,41.9713,41.9885,41.8853,41.9627,110936.0
2019-03-27 09:35:00,48.78,48.82,48.54,48.57,80116.0,41.9455,41.9799,41.7391,41.7649,80116.0
2019-03-27 09:40:00,48.58,48.59,48.5,48.56,47492.0,41.7735,41.7821,41.7047,41.7563,47492.0
2019-03-27 09:45:00,48.56,48.66,48.54,48.62,41112.0,41.7563,41.8423,41.7391,41.8079,41112.0
2019-03-27 09:50:00,48.63,48.73,48.63,48.66,34572.0,41.8165,41.9025,41.8165,41.8423,34572.0
2019-03-27 09:55:00,48.65,48.69,48.59,48.6,26980.0,41.8337,41.8681,41.7821,41.7907,26980.0
2019-03-27 10:00:00,48.61,48.69,48.61,48.65,31892.0,41.7993,41.8681,41.7993,41.8337,31892.0
2019-03-27 10:05:00,48.64,48.65,48.61,48.61,25996.0,41.8251,41.8337,41.7993,41.7993,25996.0
2019-03-27 10:10:00,48.6,48.62,48.58,48.62,19652.0,41.7907,41.8079,41.7735,41.8079,19652.0
2019-03-27 10:15:00,48.6,48.64,48.58,48.59,19276.0,41.7907,41.8251,41.7735,41.7821,19276.0
2019-03-27 10:20:00,48.59,48.6,48.48,48.52,21356.0,41.7821,41.7907,41.6875,41.7219,21356.0
2019-03-27 10:25:00,48.55,48.58,48.54,48.54,17920.0,41.7477,41.7735,41.7391,41.7391,17920.0
2019-03-27 10:30:00,48.54,48.59,48.52,48.59,15480.0,41.7391,41.7821,41.7219,41.7821,15480.0
2019-03-27 10:35:00,48.6,48.61,48.54,48.54,27404.0,41.7907,41.7993,41.7391,41.7391,27404.0
2019-03-27 10:40:00,48.54,48.56,48.52,48.55,32520.0,41.7391,41.7563,41.7219,41.7477,32520.0
2019-03-27 10:45:00,48.54,48.54,48.45,48.45,27356.0,41.7391,41.7391,41.6617,41.6617,27356.0
2019-03-27 10:50:00,48.45,48.46,48.4,48.41,32576.0,41.6617,41.6703,41.6187,41.6273,32576.0
2019-03-27 10:55:00,48.42,48.43,48.4,48.43,17116.0,41.6359,41.6445,41.6187,41.6445,17116.0
2019-03-27 11:00:00,48.43,48.48,48.42,48.48,26240.0,41.6445,41.6875,41.6359,41.6875,26240.0
2019-03-27 11:05:00,48.47,48.48,48.41,48.42,24240.0,41.6789,41.6875,41.6273,41.6359,24240.0
2019-03-27 11:10:00,48.42,48.44,48.34,48.35,45072.0,41.6359,41.6531,41.5671,41.5757,45072.0
2019-03-27 11:15:00,48.33,48.34,48.28,48.31,19652.0,41.5585,41.5671,41.5155,41.5413,19652.0
2019-03-27 11:20:00,48.3,48.3,48.22,48.26,123104.0,41.5327,41.5327,41.4639,41.4983,123104.0
2019-03-27 11:25:00,48.26,48.29,48.23,48.24,36932.0,41.4983,41.5241,41.4725,41.4811,36932.0
2019-03-27 11:30:00,48.24,48.31,48.24,48.24,32012.0,41.4811,41.5413,41.4811,41.4811,32012.0
2019-03-27 11:35:00,48.23,48.35,48.22,48.35,41964.0,41.4725,41.5757,41.4639,41.5757,41964.0
2019-03-27 11:40:00,48.35,48.36,48.34,48.34,15292.0,41.5757,41.5843,41.5671,41.5671,15292.0
2019-03-27 11:45:00,48.35,48.4,48.35,48.36,39392.0,41.5757,41.6187,41.5757,41.5843,39392.0
2019-03-27 11:50:00,48.35,48.37,48.33,48.35,28288.0,41.5757,41.5929,41.5585,41.5757,28288.0
2019-03-27 11:55:00,48.35,48.36,48.33,48.35,41832.0,41.5757,41.5843,41.5585,41.5757,41832.0
2019-03-27 12:00:00,48.36,48.37,48.32,48.36,31300.0,41.5843,41.5929,41.5499,41.5843,31300.0
2019-03-27 12:05:00,48.38,48.38,48.34,48.34,63068.0,41.6015,41.6015,41.5671,41.5671,63068.0
2019-03-27 12:10:00,48.35,48.37,48.32,48.35,14556.0,41.5757,41.5929,41.5499,41.5757,14556.0
2019-03-27 12:15:00,48.35,48.41,48.35,48.41,26760.0,41.5757,41.6273,41.5757,41.6273,26760.0
2019-03-27 12:20:00,48.41,48.43,48.38,48.4,25496.0,41.6273,41.6445,41.6015,41.6187,25496.0
2019-03-27 12:25:00,48.39,48.4,48.35,48.4,28312.0,41.6101,41.6187,41.5757,41.6187,28312.0
2019-03-27 12:30:00,48.39,48.4,48.37,48.37,19024.0,41.6101,41.6187,41.5929,41.5929,19024.0
2019-03-27 12:35:00,48.39,48.39,48.37,48.37,42716.0,41.6101,41.6101,41.5929,41.5929,42716.0
2019-03-27 12:40:00,48.37,48.4,48.37,48.4,15916.0,41.5929,41.6187,41.5929,41.6187,15916.0
2019-03-27 12:45:00,48.39,48.4,48.37,48.37,16640.0,41.6101,41.6187,41.5929,41.5929,16640.0
2019-03-27 12:50:00,48.37,48.43,48.35,48.43,18372.0,41.5929,41.6445,41.5757,41.6445,18372.0
2019-03-27 12:55:00,48.42,48.44,48.39,48.39,22364.0,41.6359,41.6531,41.6101,41.6101,22364.0
2019-03-27 13:00:00,48.39,48.4,48.35,48.37,17580.0,41.6101,41.6187,41.5757,41.5929,17580.0
2019-03-27 13:05:00,48.37,48.38,48.34,48.34,53952.0,41.5929,41.6015,41.5671,41.5671,53952.0
2019-03-27 13:10:00,48.33,48.41,48.33,48.4,23240.0,41.5585,41.6273,41.5585,41.6187,23240.0
2019-03-27 13:15:00,48.4,48.47,48.39,48.46,64556.0,41.6187,41.6789,41.6101,41.6703,64556.0
2019-03-27 13:20:00,48.46,48.5,48.46,48.48,19584.0,41.6703,41.7047,41.6703,41.6875,19584.0
2019-03-27 13:25:00,48.48,48.5,48.48,48.49,34300.0,41.6875,41.7047,41.6875,41.6961,34300.0
2019-03-27 13:30:00,48.48,48.48,48.44,48.45,30596.0,41.6875,41.6875,41.6531,41.6617,30596.0
2019-03-27 13:35:00,48.45,48.46,48.45,48.46,12660.0,41.6617,41.6703,41.6617,41.6703,12660.0
2019-03-27 13:40:00,48.47,48.49,48.42,48.44,17600.0,41.6789,41.6961,41.6359,41.6531,17600.0
2019-03-27 13:45:00,48.44,48.46,48.43,48.44,19156.0,41.6531,41.6703,41.6445,41.6531,19156.0
2019-03-27 13:50:00,48.45,48.49,48.45,48.48,25932.0,41.6617,41.6961,41.6617,41.6875,25932.0
2019-03-27 13:55:00,48.49,48.49,48.45,48.46,22324.0,41.6961,41.6961,41.6617,41.6703,22324.0
2019-03-27 14:00:00,48.46,48.46,48.43,48.44,65672.0,41.6703,41.6703,41.6445,41.6531,65672.0
2019-03-27 14:05:00,48.44,48.45,48.42,48.45,23736.0,41.6531,41.6617,41.6359,41.6617,23736.0
2019-03-27 14:10:00,48.46,48.51,48.46,48.51,31772.0,41.6703,41.7133,41.6703,41.7133,31772.0
2019-03-27 14:15:00,48.51,48.52,48.5,48.51,34608.0,41.7133,41.7219,41.7047,41.7133,34608.0
2019-03-27 14:20:00,48.51,48.52,48.5,48.52,22668.0,41.7133,41.7219,41.7047,41.7219,22668.0
2019-03-27 14:25:00,48.52,48.56,48.51,48.54,31228.0,41.7219,41.7563,41.7133,41.7391,31228.0
2019-03-27 14:30:00,48.54,48.58,48.53,48.54,39124.0,41.7391,41.7735,41.7305,41.7391,39124.0
2019-03-27 14:35:00,48.53,48.54,48.47,48.48,82632.0,41.7305,41.7391,41.6789,41.6875,82632.0
2019-03-27 14:40:00,48.49,48.51,48.49,48.5,23588.0,41.6961,41.7133,41.6961,41.7047,23588.0
2019-03-27 14:45:00,48.5,48.51,48.49,48.49,34512.0,41.7047,41.7133,41.6961,41.6961,34512.0
2019-03-27 14:50:00,48.49,48.53,48.49,48.5,38928.0,41.6961,41.7305,41.6961,41.7047,38928.0
2019-03-27 14:55:00,48.5,48.52,48.49,48.5,27112.0,41.7047,41.7219,41.6961,41.7047,27112.0
2019-03-27 15:00:00,48.51,48.52,48.45,48.45,32144.0,41.7133,41.7219,41.6617,41.6617,32144.0
2019-03-27 15:05:00,48.45,48.46,48.41,48.43,43272.0,41.6617,41.6703,41.6273,41.6445,43272.0
2019-03-27 15:10:00,48.44,48.48,48.42,48.45,62820.0,41.6531,41.6875,41.6359,41.6617,62820.0
2019-03-27 15:15:00,48.44,48.49,48.44,48.49,19384.0,41.6531,41.6961,41.6531,41.6961,19384.0
2019-03-27 15:20:00,48.49,48.52,48.48,48.49,35008.0,41.6961,41.7219,41.6875,41.6961,35008.0
2019-03-27 15:25:00,48.48,48.5,48.47,48.49,22960.0,41.6875,41.7047,41.6789,41.6961,22960.0
2019-03-27 15:30:00,48.49,48.54,48.49,48.53,80516.0,41.6961,41.7391,41.6961,41.7305,80516.0
2019-03-27 15:35:00,48.53,48.59,48.52,48.55,76020.0,41.7305,41.7821,41.7219,41.7477,76020.0
2019-03-27 15:40:00,48.55,48.58,48.52,48.52,52064.0,41.7477,41.7735,41.7219,41.7219,52064.0
2019-03-27 15:45:00,48.53,48.56,48.51,48.51,89848.0,41.7305,41.7563,41.7133,41.7133,89848.0
2019-03-27 15:50:00,48.51,48.51,48.38,48.4,91828.0,41.7133,41.7133,41.6015,41.6187,91828.0
2019-03-27 15:55:00,48.39,48.51,48.38,48.48,368984.0,41.6101,41.7133,41.6015,41.6875,368984.0
2019-03-28 09:30:00,48.48,48.6,48.36,48.39,103968.0,41.6875,41.7907,41.5843,41.6101,103968.0
2019-03-28 09:35:00,48.34,48.44,48.33,48.37,41932.0,41.5671,41.6531,41.5585,41.5929,41932.0
2019-03-28 09:40:00,48.4,48.51,48.31,48.33,15308.0,41.6187,41.7133,41.5413,41.5585,15308.0
2019-03-28 09:45:00,48.32,48.34,48.29,48.34,56084.0,41.5499,41.5671,41.5241,41.5671,56084.0
2019-03-28 09:50:00,48.35,48.4,48.31,48.31,43312.0,41.5757,41.6187,41.5413,41.5413,43312.0
2019-03-28 09:55:00,48.3,48.3,48.25,48.26,52072.0,41.5327,41.5327,41.4897,41.4983,52072.0
2019-03-28 10:00:00,48.26,48.27,48.17,48.19,69300.0,41.4983,41.5069,41.4209,41.4381,69300.0
2019-03-28 10:05:00,48.18,48.24,48.14,48.24,35736.0,41.4295,41.4811,41.3952,41.4811,35736.0
2019-03-28 10:10:00,48.24,48.31,48.21,48.29,36344.0,41.4811,41.5413,41.4553,41.5241,36344.0
2019-03-28 10:15:00,48.28,48.28,48.22,48.27,21544.0,41.5155,41.5155,41.4639,41.5069,21544.0
2019-03-28 10:20:00,48.27,48.29,48.26,48.28,13804.0,41.5069,41.5241,41.4983,41.5155,13804.0
2019-03-28 10:25:00,48.29,48.34,48.29,48.34,17548.0,41.5241,41.5671,41.5241,41.5671,17548.0
2019-03-28 10:30:00,48.35,48.35,48.28,48.32,36064.0,41.5757,41.5757,41.5155,41.5499,36064.0
2019-03-28 10:35:00,48.3,48.32,48.21,48.22,21152.0,41.5327,41.5499,41.4553,41.4639,21152.0
2019-03-28 10:40:00,48.21,48.23,48.14,48.15,35728.0,41.4553,41.4725,41.3952,41.4038,35728.0
2019-03-28 10:45:00,48.15,48.18,48.09,48.11,44092.0,41.4038,41.4295,41.3522,41.3694,44092.0
2019-03-28 10:50:00,48.09,48.15,48.08,48.11,12036.0,41.3522,41.4038,41.3436,41.3694,12036.0
2019-03-28 10:55:00,48.12,48.12,48.09,48.11,43916.0,41.378,41.378,41.3522,41.3694,43916.0
2019-03-28 11:00:00,48.11,48.13,48.09,48.11,28784.0,41.3694,41.3866,41.3522,41.3694,28784.0
2019-03-28 11:05:00,48.1,48.16,48.1,48.12,30028.0,41.3608,41.4123,41.3608,41.378,30028.0
2019-03-28 11:10:00,48.1,48.15,48.1,48.14,20172.0,41.3608,41.4038,41.3608,41.3952,20172.0
2019-03-28 11:15:00,48.15,48.15,48.09,48.09,31696.0,41.4038,41.4038,41.3522,41.3522,31696.0
2019-03-28 11:20:00,48.09,48.1,48.03,48.07,37176.0,41.3522,41.3608,41.3006,41.335,37176.0
2019-03-28 11:25:00,48.06,48.12,48.06,48.08,20644.0,41.3264,41.378,41.3264,41.3436,20644.0
2019-03-28 11:30:00,48.07,48.11,48.07,48.08,37996.0,41.335,41.3694,41.335,41.3436,37996.0
2019-03-28 11:35:00,48.07,48.1,48.06,48.09,24340.0,41.335,41.3608,41.3264,41.3522,24340.0
2019-03-28 11:40:00,48.09,48.1,48.07,48.09,14596.0,41.3522,41.3608,41.335,41.3522,14596.0
2019-03-28 11:45:00,48.08,48.08,47.97,48.01,71632.0,41.3436,41.3436,41.249,41.2834,71632.0
2019-03-28 11:50:00,48.01,48.03,47.92,47.94,214436.0,41.2834,41.3006,41.206,41.2232,214436.0
2019-03-28 11:55:00,47.94,47.96,47.93,47.95,19600.0,41.2232,41.2404,41.2146,41.2318,19600.0
2019-03-28 12:00:00,47.94,47.97,47.93,47.94,34792.0,41.2232,41.249,41.2146,41.2232,34792.0
2019-03-28 12:05:00,47.95,47.95,47.9,47.93,24000.0,41.2318,41.2318,41.1888,41.2146,24000.0
2019-03-28 12:10:00,47.94,47.94,47.85,47.86,51020.0,41.2232,41.2232,41.1458,41.1544,51020.0
2019-03-28 12:15:00,47.87,47.89,47.83,47.89,57656.0,41.163,41.1802,41.1286,41.1802,57656.0
2019-03-28 12:20:00,47.91,47.94,47.88,47.9,40788.0,41.1974,41.2232,41.1716,41.1888,40788.0
2019-03-28 12:25:00,47.9,47.9,47.84,47.89,98012.0,41.1888,41.1888,41.1372,41.1802,98012.0
2019-03-28 12:30:00,47.9,47.95,47.89,47.93,122536.0,41.1888,41.2318,41.1802,41.2146,122536.0
2019-03-28 12:35:00,47.94,47.99,47.93,47.98,46724.0,41.2232,41.2662,41.2146,41.2576,46724.0
2019-03-28 12:40:00,47.97,47.97,47.93,47.94,24492.0,41.249,41.249,41.2146,41.2232,24492.0
2019-03-28 12:45:00,47.94,47.94,47.9,47.91,46216.0,41.2232,41.2232,41.1888,41.1974,46216.0
2019-03-28 12:50:00,47.9,47.93,47.9,47.92,26332.0,41.1888,41.2146,41.1888,41.206,26332.0
2019-03-28 12:55:00,47.92,47.92,47.89,47.9,22728.0,41.206,41.206,41.1802,41.1888,22728.0
2019-03-28 13:00:00,47.9,47.93,47.89,47.92,25360.0,41.1888,41.2146,41.1802,41.206,25360.0
2019-03-28 13:05:00,47.92,47.94,47.91,47.92,21248.0,41.206,41.2232,41.1974,41.206,21248.0
2019-03-28 13:10:00,47.93,47.95,47.92,47.93,21104.0,41.2146,41.2318,41.206,41.2146,21104.0
2019-03-28 13:15:00,47.92,47.93,47.9,47.92,31248.0,41.206,41.2146,41.1888,41.206,31248.0
2019-03-28 13:20:00,47.92,47.93,47.91,47.91,26724.0,41.206,41.2146,41.1974,41.1974,26724.0
2019-03-28 13:25:00,47.92,47.93,47.9,47.91,25208.0,41.206,41.2146,41.1888,41.1974,25208.0
2019-03-28 13:30:00,47.91,47.94,47.89,47.9,95308.0,41.1974,41.2232,41.1802,41.1888,95308.0
2019-03-28 13:35:00,47.9,47.9,47.86,47.87,81772.0,41.1888,41.1888,41.1544,41.163,81772.0
2019-03-28 13:40:00,47.88,47.92,47.87,47.89,36092.0,41.1716,41.206,41.163,41.1802,36092.0
2019-03-28 13:45:00,47.89,47.9,47.87,47.88,28780.0,41.1802,41.1888,41.163,41.1716,28780.0
2019-03-28 13:50:00,47.88,47.88,47.85,47.88,23836.0,41.1716,41.1716,41.1458,41.1716,23836.0
2019-03-28 13:55:00,47.88,47.94,47.88,47.93,19268.0,41.1716,41.2232,41.1716,41.2146,19268.0
2019-03-28 14:00:00,47.93,47.93,47.9,47.93,15172.0,41.2146,41.2146,41.1888,41.2146,15172.0
2019-03-28 14:05:00,47.92,47.95,47.9,47.92,27128.0,41.206,41.2318,41.1888,41.206,27128.0
2019-03-28 14:10:00,47.92,47.95,47.9,47.94,13628.0,41.206,41.2318,41.1888,41.2232,13628.0
2019-03-28 14:15:00,47.94,47.94,47.92,47.92,19308.0,41.2232,41.2232,41.206,41.206,19308.0
2019-03-28 14:20:00,47.93,47.94,47.92,47.94,20168.0,41.2146,41.2232,41.206,41.2232,20168.0
2019-03-28 14:25:00,47.93,47.96,47.93,47.95,17244.0,41.2146,41.2404,41.2146,41.2318,17244.0
2019-03-28 14:30:00,47.95,47.96,47.93,47.93,26064.0,41.2318,41.2404,41.2146,41.2146,26064.0
2019-03-28 14:35:00,47.93,47.95,47.92,47.95,24372.0,41.2146,41.2318,41.206,41.2318,24372.0
2019-03-28 14:40:00,47.95,48.0,47.95,48.0,20088.0,41.2318,41.2748,41.2318,41.2748,20088.0
2019-03-28 14:45:00,48.0,48.03,47.99,48.0,41436.0,41.2748,41.3006,41.2662,41.2748,41436.0
2019-03-28 14:50:00,48.0,48.0,47.95,47.97,47032.0,41.2748,41.2748,41.2318,41.249,47032.0
2019-03-28 14:55:00,47.96,47.97,47.93,47.94,55796.0,41.2404,41.249,41.2146,41.2232,55796.0
2019-03-28 15:00:00,47.94,47.94,47.9,47.91,41068.0,41.2232,41.2232,41.1888,41.1974,41068.0
2019-03-28 15:05:00,47.91,47.94,47.9,47.94,48756.0,41.1974,41.2232,41.1888,41.2232,48756.0
2019-03-28 15:10:00,47.94,47.98,47.94,47.97,47172.0,41.2232,41.2576,41.2232,41.249,47172.0
2019-03-28 15:15:00,47.97,47.99,47.95,47.96,40320.0,41.249,41.2662,41.2318,41.2404,40320.0
2019-03-28 15:20:00,47.95,47.95,47.92,47.92,58488.0,41.2318,41.2318,41.206,41.206,58488.0
2019-03-28 15:25:00,47.93,47.97,47.92,47.97,80664.0,41.2146,41.249,41.206,41.249,80664.0
2019-03-28 15:30:00,47.97,48.01,47.97,47.99,79876.0,41.249,41.2834,41.249,41.2662,79876.0
2019-03-28 15:35:00,47.99,48.05,47.99,48.04,99768.0,41.2662,41.3178,41.2662,41.3092,99768.0
2019-03-28 15:40:00,48.04,48.06,48.01,48.06,83320.0,41.3092,41.3264,41.2834,41.3264,83320.0
2019-03-28 15:45:00,48.06,48.08,48.03,48.05,117112.0,41.3264,41.3436,41.3006,41.3178,117112.0
2019-03-28 15:50:00,48.05,48.07,48.03,48.07,147520.0,41.3178,41.335,41.3006,41.335,147520.0
2019-03-28 15:55:00,48.08,48.08,47.94,47.99,586356.0,41.3436,41.3436,41.2232,41.2662,586356.0
2019-03-29 09:30:00,47.98,48.01,47.83,47.89,118120.0,41.2576,41.2834,41.1286,41.1802,118120.0
2019-03-29 09:35:00,47.91,48.0,47.91,47.97,68400.0,41.1974,41.2748,41.1974,41.249,68400.0
2019-03-29 09:40:00,47.97,47.98,47.91,47.95,66556.0,41.249,41.2576,41.1974,41.2318,66556.0
2019-03-29 09:45:00,47.95,47.95,47.83,47.88,32612.0,41.2318,41.2318,41.1286,41.1716,32612.0
2019-03-29 09:50:00,47.91,47.97,47.89,47.93,44696.0,41.1974,41.249,41.1802,41.2146,44696.0
2019-03-29 09:55:00,47.91,47.99,47.88,47.97,46444.0,41.1974,41.2662,41.1716,41.249,46444.0
2019-03-29 10:00:00,47.97,47.99,47.84,47.91,47596.0,41.249,41.2662,41.1372,41.1974,47596.0
2019-03-29 10:05:00,47.9,47.95,47.85,47.94,35012.0,41.1888,41.2318,41.1458,41.2232,35012.0
2019-03-29 10:10:00,47.94,48.02,47.93,47.99,49056.0,41.2232,41.292,41.2146,41.2662,49056.0
2019-03-29 10:15:00,48.0,48.0,47.92,47.95,91052.0,41.2748,41.2748,41.206,41.2318,91052.0
2019-03-29 10:20:00,47.94,48.06,47.94,48.05,86912.0,41.2232,41.3264,41.2232,41.3178,86912.0
2019-03-29 10:25:00,48.04,48.08,48.04,48.04,92272.0,41.3092,41.3436,41.3092,41.3092,92272.0
2019-03-29 10:30:00,48.05,48.05,48.01,48.02,41900.0,41.3178,41.3178,41.2834,41.292,41900.0
2019-03-29 10:35:00,48.03,48.15,48.02,48.15,67452.0,41.3006,41.4038,41.292,41.4038,67452.0
2019-03-29 10:40:00,48.17,48.18,48.08,48.08,64348.0,41.4209,41.4295,41.3436,41.3436,64348.0
2019-03-29 10:45:00,48.08,48.13,48.07,48.09,38496.0,41.3436,41.3866,41.335,41.3522,38496.0
2019-03-29 10:50:00,48.08,48.12,48.07,48.11,33500.0,41.3436,41.378,41.335,41.3694,33500.0
2019-03-29 10:55:00,48.1,48.14,48.07,48.13,68572.0,41.3608,41.3952,41.335,41.3866,68572.0
2019-03-29 11:00:00,48.14,48.16,48.07,48.15,68412.0,41.3952,41.4123,41.335,41.4038,68412.0
2019-03-29 11:05:00,48.15,48.15,48.1,48.14,59268.0,41.4038,41.4038,41.3608,41.3952,59268.0
2019-03-29 11:10:00,48.13,48.13,48.08,48.1,42844.0,41.3866,41.3866,41.3436,41.3608,42844.0
2019-03-29 11:15:00,48.09,48.11,48.08,48.11,47500.0,41.3522,41.3694,41.3436,41.3694,47500.0
2019-03-29 11:20:00,48.1,48.12,48.08,48.11,56268.0,41.3608,41.378,41.3436,41.3694,56268.0
2019-03-29 11:25:00,48.1,48.13,48.07,48.09,44464.0,41.3608,41.3866,41.335,41.3522,44464.0
2019-03-29 11:30:00,48.1,48.1,48.04,48.08,53168.0,41.3608,41.3608,41.3092,41.3436,53168.0
2019-03-29 11:35:00,48.07,48.07,48.02,48.02,53100.0,41.335,41.335,41.292,41.292,53100.0
2019-03-29 11:40:00,48.03,48.06,48.03,48.05,27504.0,41.3006,41.3264,41.3006,41.3178,27504.0
2019-03-29 11:45:00,48.06,48.11,48.05,48.11,16548.0,41.3264,41.3694,41.3178,41.3694,16548.0
2019-03-29 11:50:00,48.12,48.15,48.1,48.13,40892.0,41.378,41.4038,41.3608,41.3866,40892.0
2019-03-29 11:55:00,48.13,48.14,48.11,48.11,24600.0,41.3866,41.3952,41.3694,41.3694,24600.0
2019-03-29 12:00:00,48.11,48.12,48.08,48.09,29224.0,41.3694,41.378,41.3436,41.3522,29224.0
2019-03-29 12:05:00,48.1,48.1,48.08,48.09,66656.0,41.3608,41.3608,41.3436,41.3522,66656.0
2019-03-29 12:10:00,48.09,48.1,48.07,48.08,64916.0,41.3522,41.3608,41.335,41.3436,64916.0
2019-03-29 12:15:00,48.08,48.09,48.07,48.08,27740.0,41.3436,41.3522,41.335,41.3436,27740.0
2019-03-29 12:20:00,48.07,48.1,48.06,48.07,30136.0,41.335,41.3608,41.3264,41.335,30136.0
2019-03-29 12:25:00,48.06,48.08,48.03,48.03,38224.0,41.3264,41.3436,41.3006,41.3006,38224.0
2019-03-29 12:30:00,48.04,48.04,48.01,48.03,43324.0,41.3092,41.3092,41.2834,41.3006,43324.0
2019-03-29 12:35:00,48.04,48.1,48.04,48.04,28732.0,41.3092,41.3608,41.3092,41.3092,28732.0
2019-03-29 12:40:00,48.05,48.05,48.01,48.01,48304.0,41.3178,41.3178,41.2834,41.2834,48304.0
2019-03-29 12:45:00,48.01,48.06,48.01,48.04,23972.0,41.2834,41.3264,41.2834,41.3092,23972.0
2019-03-29 12:50:00,48.04,48.07,48.04,48.05,23264.0,41.3092,41.335,41.3092,41.3178,23264.0
2019-03-29 12:55:00,48.05,48.06,48.02,48.06,28796.0,41.3178,41.3264,41.292,41.3264,28796.0
2019-03-29 13:00:00,48.06,48.06,48.02,48.03,21464.0,41.3264,41.3264,41.292,41.3006,21464.0
2019-03-29 13:05:00,48.02,48.04,48.02,48.02,41172.0,41.292,41.3092,41.292,41.292,41172.0
2019-03-29 13:10:00,48.02,48.03,48.01,48.02,17944.0,41.292,41.3006,41.2834,41.292,17944.0
2019-03-29 13:15:00,48.02,48.03,48.01,48.03,98872.0,41.292,41.3006,41.2834,41.3006,98872.0
2019-03-29 13:20:00,48.03,48.07,48.02,48.06,81016.0,41.3006,41.335,41.292,41.3264,81016.0
2019-03-29 13:25:00,48.06,48.06,48.04,48.05,16452.0,41.3264,41.3264,41.3092,41.3178,16452.0
2019-03-29 13:30:00,48.05,48.05,48.01,48.03,30568.0,41.3178,41.3178,41.2834,41.3006,30568.0
2019-03-29 13:35:00,48.04,48.05,48.02,48.05,25472.0,41.3092,41.3178,41.292,41.3178,25472.0
2019-03-29 13:40:00,48.05,48.06,48.04,48.06,33576.0,41.3178,41.3264,41.3092,41.3264,33576.0
2019-03-29 13:45:00,48.05,48.06,48.04,48.06,20392.0,41.3178,41.3264,41.3092,41.3264,20392.0
2019-03-29 13:50:00,48.05,48.08,48.05,48.08,32424.0,41.3178,41.3436,41.3178,41.3436,32424.0
2019-03-29 13:55:00,48.06,48.11,48.06,48.11,55108.0,41.3264,41.3694,41.3264,41.3694,55108.0
2019-03-29 14:00:00,48.1,48.15,48.1,48.14,29296.0,41.3608,41.4038,41.3608,41.3952,29296.0
2019-03-29 14:05:00,48.15,48.15,48.09,48.1,25300.0,41.4038,41.4038,41.3522,41.3608,25300.0
2019-03-29 14:10:00,48.09,48.14,48.09,48.14,22500.0,41.3522,41.3952,41.3522,41.3952,22500.0
2019-03-29 14:15:00,48.14,48.14,48.08,48.08,37308.0,41.3952,41.3952,41.3436,41.3436,37308.0
2019-03-29 14:20:00,48.08,48.1,48.07,48.09,31500.0,41.3436,41.3608,41.335,41.3522,31500.0
2019-03-29 14:25:00,48.09,48.1,48.07,48.08,59180.0,41.3522,41.3608,41.335,41.3436,59180.0
2019-03-29 14:30:00,48.07,48.1,48.06,48.1,58872.0,41.335,41.3608,41.3264,41.3608,58872.0
2019-03-29 14:35:00,48.1,48.13,48.09,48.13,54392.0,41.3608,41.3866,41.3522,41.3866,54392.0
2019-03-29 14:40:00,48.12,48.12,48.09,48.1,104220.0,41.378,41.378,41.3522,41.3608,104220.0
2019-03-29 14:45:00,48.1,48.15,48.08,48.15,1743060.0,41.3608,41.4038,41.3436,41.4038,1743060.0
2019-03-29 14:50:00,48.15,48.2,48.15,48.2,277548.0,41.4038,41.4467,41.4038,41.4467,277548.0
2019-03-29 14:55:00,48.2,48.21,48.19,48.2,24688.0,41.4467,41.4553,41.4381,41.4467,24688.0
2019-03-29 15:00:00,48.2,48.24,48.2,48.21,52108.0,41.4467,41.4811,41.4467,41.4553,52108.0
2019-03-29 15:05:00,48.21,48.21,48.18,48.18,34216.0,41.4553,41.4553,41.4295,41.4295,34216.0
2019-03-29 15:10:00,48.18,48.19,48.12,48.15,37792.0,41.4295,41.4381,41.378,41.4038,37792.0
2019-03-29 15:15:00,48.15,48.17,48.14,48.15,35368.0,41.4038,41.4209,41.3952,41.4038,35368.0
2019-03-29 15:20:00,48.14,48.15,48.1,48.11,37424.0,41.3952,41.4038,41.3608,41.3694,37424.0
2019-03-29 15:25:00,48.1,48.15,48.1,48.15,47096.0,41.3608,41.4038,41.3608,41.4038,47096.0
2019-03-29 15:30:00,48.15,48.17,48.13,48.15,76860.0,41.4038,41.4209,41.3866,41.4038,76860.0
2019-03-29 15:35:00,48.15,48.2,48.14,48.2,67760.0,41.4038,41.4467,41.3952,41.4467,67760.0
2019-03-29 15:40:00,48.2,48.24,48.2,48.22,92680.0,41.4467,41.4811,41.4467,41.4639,92680.0
2019-03-29 15:45:00,48.23,48.25,48.18,48.19,151840.0,41.4725,41.4897,41.4295,41.4381,151840.0
2019-03-29 15:50:00,48.18,48.27,48.18,48.24,201248.0,41.4295,41.5069,41.4295,41.4811,201248.0
2019-03-29 15:55:00,48.24,48.37,48.24,48.32,619140.0,41.4811,41.5929,41.4811,41.5499,619140.0
2019-04-01 09:30:00,48.35,48.44,48.01,48.12,216404.0,41.5757,41.6531,41.2834,41.378,216404.0
2019-04-01 09:35:00,48.17,48.28,48.11,48.11,71528.0,41.4209,41.5155,41.3694,41.3694,71528.0
2019-04-01 09:40:00,48.13,48.23,48.06,48.19,55736.0,41.3866,41.4725,41.3264,41.4381,55736.0
2019-04-01 09:45:00,48.18,48.19,48.11,48.17,43292.0,41.4295,41.4381,41.3694,41.4209,43292.0
2019-04-01 09:50:00,48.17,48.22,48.12,48.19,39496.0,41.4209,41.4639,41.378,41.4381,39496.0
2019-04-01 09:55:00,48.18,48.32,48.15,48.32,27580.0,41.4295,41.5499,41.4038,41.5499,27580.0
2019-04-01 10:00:00,48.33,48.34,48.08,48.08,101508.0,41.5585,41.5671,41.3436,41.3436,101508.0
2019-04-01 10:05:00,48.05,48.08,48.01,48.02,53100.0,41.3178,41.3436,41.2834,41.292,53100.0
2019-04-01 10:10:00,48.03,48.09,47.92,48.01,57812.0,41.3006,41.3522,41.206,41.2834,57812.0
2019-04-01 10:15:00,48.01,48.01,47.84,47.85,166888.0,41.2834,41.2834,41.1372,41.1458,166888.0
2019-04-01 10:20:00,47.85,47.85,47.76,47.81,49340.0,41.1458,41.1458,41.0684,41.1114,49340.0
2019-04-01 10:25:00,47.8,47.81,47.71,47.71,32976.0,41.1028,41.1114,41.0254,41.0254,32976.0
2019-04-01 10:30:00,47.74,47.8,47.72,47.78,44132.0,41.0512,41.1028,41.034,41.0856,44132.0
2019-04-01 10:35:00,47.8,47.83,47.74,47.8,33180.0,41.1028,41.1286,41.0512,41.1028,33180.0
2019-04-01 10:40:00,47.8,47.83,47.79,47.8,38196.0,41.1028,41.1286,41.0942,41.1028,38196.0
2019-04-01 10:45:00,47.8,47.8,47.69,47.7,78800.0,41.1028,41.1028,41.0082,41.0168,78800.0
2019-04-01 10:50:00,47.69,47.75,47.67,47.74,42080.0,41.0082,41.0598,40.991,41.0512,42080.0
2019-04-01 10:55:00,47.76,47.8,47.73,47.8,42836.0,41.0684,41.1028,41.0426,41.1028,42836.0
2019-04-01 11:00:00,47.81,47.82,47.76,47.78,29524.0,41.1114,41.12,41.0684,41.0856,29524.0
2019-04-01 11:05:00,47.79,47.85,47.78,47.82,37480.0,41.0942,41.1458,41.0856,41.12,37480.0
2019-04-01 11:10:00,47.82,47.84,47.81,47.82,79904.0,41.12,41.1372,41.1114,41.12,79904.0
2019-04-01 11:15:00,47.82,47.85,47.79,47.8,38964.0,41.12,41.1458,41.0942,41.1028,38964.0
2019-04-01 11:20:00,47.8,47.83,47.77,47.79,43224.0,41.1028,41.1286,41.077,41.0942,43224.0
2019-04-01 11:25:00,47.79,47.79,47.74,47.74,48724.0,41.0942,41.0942,41.0512,41.0512,48724.0
2019-04-01 11:30:00,47.75,47.85,47.75,47.85,74760.0,41.0598,41.1458,41.0598,41.1458,74760.0
2019-04-01 11:35:00,47.85,47.92,47.84,47.88,138912.0,41.1458,41.206,41.1372,41.1716,138912.0
2019-04-01 11:40:00,47.88,47.88,47.84,47.88,47948.0,41.1716,41.1716,41.1372,41.1716,47948.0
2019-04-01 11:45:00,47.9,47.92,47.88,47.9,50508.0,41.1888,41.206,41.1716,41.1888,50508.0
2019-04-01 11:50:00,47.89,47.9,47.84,47.86,29604.0,41.1802,41.1888,41.1372,41.1544,29604.0
2019-04-01 11:55:00,47.86,47.87,47.83,47.84,14468.0,41.1544,41.163,41.1286,41.1372,14468.0
2019-04-01 12:00:00,47.84,47.89,47.83,47.88,28792.0,41.1372,41.1802,41.1286,41.1716,28792.0
2019-04-01 12:05:00,47.87,47.91,47.87,47.9,19040.0,41.163,41.1974,41.163,41.1888,19040.0
2019-04-01 12:10:00,47.89,47.9,47.84,47.86,43324.0,41.1802,41.1888,41.1372,41.1544,43324.0
2019-04-01 12:15:00,47.85,47.89,47.83,47.89,33664.0,41.1458,41.1802,41.1286,41.1802,33664.0
2019-04-01 12:20:00,47.89,47.91,47.88,47.88,33640.0,41.1802,41.1974,41.1716,41.1716,33640.0
2019-04-01 12:25:00,47.88,47.91,47.88,47.89,26156.0,41.1716,41.1974,41.1716,41.1802,26156.0
2019-04-01 12:30:00,47.9,47.9,47.86,47.9,26976.0,41.1888,41.1888,41.1544,41.1888,26976.0
2019-04-01 12:35:00,47.91,47.94,47.9,47.92,36044.0,41.1974,41.2232,41.1888,41.206,36044.0
2019-04-01 12:40:00,47.93,47.93,47.9,47.92,21472.0,41.2146,41.2146,41.1888,41.206,21472.0
2019-04-01 12:45:00,47.92,47.93,47.87,47.88,35420.0,41.206,41.2146,41.163,41.1716,35420.0
2019-04-01 12:50:00,47.88,47.88,47.84,47.87,18860.0,41.1716,41.1716,41.1372,41.163,18860.0
2019-04-01 12:55:00,47.87,47.92,47.87,47.91,27036.0,41.163,41.206,41.163,41.1974,27036.0
2019-04-01 13:00:00,47.91,47.92,47.88,47.89,22164.0,41.1974,41.206,41.1716,41.1802,22164.0
2019-04-01 13:05:00,47.89,47.92,47.89,47.91,22800.0,41.1802,41.206,41.1802,41.1974,22800.0
2019-04-01 13:10:00,47.91,47.94,47.91,47.93,37740.0,41.1974,41.2232,41.1974,41.2146,37740.0
2019-04-01 13:15:00,47.94,47.94,47.91,47.92,62724.0,41.2232,41.2232,41.1974,41.206,62724.0
2019-04-01 13:20:00,47.92,47.94,47.89,47.9,23036.0,41.206,41.2232,41.1802,41.1888,23036.0
2019-04-01 13:25:00,47.89,47.9,47.77,47.88,1219252.0,41.1802,41.1888,41.077,41.1716,1219252.0
2019-04-01 13:30:00,47.87,47.87,47.78,47.78,125856.0,41.163,41.163,41.0856,41.0856,125856.0
2019-04-01 13:35:00,47.77,47.83,47.74,47.81,47240.0,41.077,41.1286,41.0512,41.1114,47240.0
2019-04-01 13:40:00,47.8,47.83,47.79,47.81,27952.0,41.1028,41.1286,41.0942,41.1114,27952.0
2019-04-01 13:45:00,47.82,47.82,47.76,47.76,28080.0,41.12,41.12,41.0684,41.0684,28080.0
2019-04-01 13:50:00,47.76,47.77,47.73,47.75,33160.0,41.0684,41.077,41.0426,41.0598,33160.0
2019-04-01 13:55:00,47.75,47.76,47.73,47.75,28840.0,41.0598,41.0684,41.0426,41.0598,28840.0
2019-04-01 14:00:00,47.76,47.76,47.73,47.75,50656.0,41.0684,41.0684,41.0426,41.0598,50656.0
2019-04-01 14:05:00,47.74,47.76,47.73,47.75,31176.0,41.0512,41.0684,41.0426,41.0598,31176.0
2019-04-01 14:10:00,47.75,47.76,47.71,47.72,27336.0,41.0598,41.0684,41.0254,41.034,27336.0
2019-04-01 14:15:00,47.72,47.75,47.7,47.71,23888.0,41.034,41.0598,41.0168,41.0254,23888.0
2019-04-01 14:20:00,47.71,47.72,47.69,47.72,25596.0,41.0254,41.034,41.0082,41.034,25596.0
2019-04-01 14:25:00,47.72,47.73,47.69,47.69,20144.0,41.034,41.0426,41.0082,41.0082,20144.0
2019-04-01 14:30:00,47.69,47.74,47.68,47.74,52208.0,41.0082,41.0512,40.9996,41.0512,52208.0
2019-04-01 14:35:00,47.74,47.77,47.73,47.75,35208.0,41.0512,41.077,41.0426,41.0598,35208.0
2019-04-01 14:40:00,47.74,47.76,47.73,47.75,21452.0,41.0512,41.0684,41.0426,41.0598,21452.0
2019-04-01 14:45:00,47.75,47.76,47.7,47.71,49256.0,41.0598,41.0684,41.0168,41.0254,49256.0
2019-04-01 14:50:00,47.7,47.72,47.69,47.7,55808.0,41.0168,41.034,41.0082,41.0168,55808.0
2019-04-01 14:55:00,47.7,47.73,47.66,47.67,46464.0,41.0168,41.0426,40.9824,40.991,46464.0
2019-04-01 15:00:00,47.66,47.66,47.6,47.62,58976.0,40.9824,40.9824,40.9308,40.948,58976.0
2019-04-01 15:05:00,47.63,47.63,47.59,47.6,69484.0,40.9566,40.9566,40.9222,40.9308,69484.0
2019-04-01 15:10:00,47.6,47.61,47.58,47.6,61976.0,40.9308,40.9394,40.9136,40.9308,61976.0
2019-04-01 15:15:00,47.6,47.6,47.55,47.58,75484.0,40.9308,40.9308,40.8878,40.9136,75484.0
2019-04-01 15:20:00,47.57,47.61,47.56,47.6,67076.0,40.905,40.9394,40.8964,40.9308,67076.0
2019-04-01 15:25:00,47.6,47.63,47.6,47.63,147960.0,40.9308,40.9566,40.9308,40.9566,147960.0
2019-04-01 15:30:00,47.65,47.65,47.59,47.6,237868.0,40.9738,40.9738,40.9222,40.9308,237868.0
2019-04-01 15:35:00,47.6,47.67,47.6,47.66,235624.0,40.9308,40.991,40.9308,40.9824,235624.0
2019-04-01 15:40:00,47.67,47.7,47.6,47.62,135252.0,40.991,41.0168,40.9308,40.948,135252.0
2019-04-01 15:45:00,47.63,47.67,47.63,47.65,132648.0,40.9566,40.991,40.9566,40.9738,132648.0
2019-04-01 15:50:00,47.66,47.74,47.66,47.74,166672.0,40.9824,41.0512,40.9824,41.0512,166672.0
2019-04-01 15:55:00,47.74,47.79,47.62,47.63,712888.0,41.0512,41.0942,40.948,40.9566,712888.0
2019-04-02 09:30:00,47.68,47.75,47.38,47.44,240932.0,40.9996,41.0598,40.7416,40.7932,240932.0
2019-04-02 09:35:00,47.45,47.52,47.36,47.49,72556.0,40.8018,40.862,40.7244,40.8362,72556.0
2019-04-02 09:40:00,47.52,47.58,47.45,47.49,60732.0,40.862,40.9136,40.8018,40.8362,60732.0
2019-04-02 09:45:00,47.52,47.61,47.52,47.57,74376.0,40.862,40.9394,40.862,40.905,74376.0
2019-04-02 09:50:00,47.57,47.6,47.46,47.48,128284.0,40.905,40.9308,40.8104,40.8276,128284.0
2019-04-02 09:55:00,47.48,47.5,47.29,47.32,136172.0,40.8276,40.8448,40.6642,40.69,136172.0
2019-04-02 10:00:00,47.3,47.42,47.27,47.37,125192.0,40.6728,40.776,40.647,40.733,125192.0
2019-04-02 10:05:00,47.36,47.41,47.27,47.39,63084.0,40.7244,40.7674,40.647,40.7502,63084.0
2019-04-02 10:10:00,47.39,47.51,47.39,47.47,42940.0,40.7502,40.8534,40.7502,40.819,42940.0
2019-04-02 10:15:00,47.5,47.55,47.47,47.48,38596.0,40.8448,40.8878,40.819,40.8276,38596.0
2019-04-02 10:20:00,47.49,47.54,47.49,47.53,47984.0,40.8362,40.8792,40.8362,40.8706,47984.0
2019-04-02 10:25:00,47.53,47.56,47.51,47.55,38124.0,40.8706,40.8964,40.8534,40.8878,38124.0
2019-04-02 10:30:00,47.56,47.6,47.53,47.54,53808.0,40.8964,40.9308,40.8706,40.8792,53808.0
2019-04-02 10:35:00,47.55,47.59,47.5,47.58,43604.0,40.8878,40.9222,40.8448,40.9136,43604.0
2019-04-02 10:40:00,47.57,47.58,47.49,47.52,38860.0,40.905,40.9136,40.8362,40.862,38860.0
2019-04-02 10:45:00,47.52,47.55,47.51,47.54,40288.0,40.862,40.8878,40.8534,40.8792,40288.0
2019-04-02 10:50:00,47.54,47.55,47.5,47.53,37560.0,40.8792,40.8878,40.8448,40.8706,37560.0
2019-04-02 10:55:00,47.52,47.6,47.52,47.57,49840.0,40.862,40.9308,40.862,40.905,49840.0
2019-04-02 11:00:00,47.57,47.67,47.55,47.64,92976.0,40.905,40.991,40.8878,40.9652,92976.0
2019-04-02 11:05:00,47.64,47.65,47.52,47.52,57604.0,40.9652,40.9738,40.862,40.862,57604.0
2019-04-02 11:10:00,47.52,47.55,47.47,47.48,55396.0,40.862,40.8878,40.819,40.8276,55396.0
2019-04-02 11:15:00,47.47,47.48,47.43,47.45,66672.0,40.819,40.8276,40.7846,40.8018,66672.0
2019-04-02 11:20:00,47.46,47.49,47.45,47.48,41500.0,40.8104,40.8362,40.8018,40.8276,41500.0
2019-04-02 11:25:00,47.48,47.49,47.46,47.46,30220.0,40.8276,40.8362,40.8104,40.8104,30220.0
2019-04-02 11:30:00,47.46,47.48,47.44,47.45,42408.0,40.8104,40.8276,40.7932,40.8018,42408.0
2019-04-02 11:35:00,47.45,47.46,47.44,47.45,21452.0,40.8018,40.8104,40.7932,40.8018,21452.0
2019-04-02 11:40:00,47.45,47.46,47.42,47.43,84720.0,40.8018,40.8104,40.776,40.7846,84720.0
2019-04-02 11:45:00,47.43,47.44,47.38,47.42,63464.0,40.7846,40.7932,40.7416,40.776,63464.0
2019-04-02 11:50:00,47.42,47.43,47.37,47.4,122032.0,40.776,40.7846,40.733,40.7588,122032.0
2019-04-02 11:55:00,47.4,47.47,47.38,47.45,159964.0,40.7588,40.819,40.7416,40.8018,159964.0
2019-04-02 12:00:00,47.45,47.46,47.34,47.35,161032.0,40.8018,40.8104,40.7072,40.7158,161032.0
2019-04-02 12:05:00,47.34,47.38,47.29,47.38,199112.0,40.7072,40.7416,40.6642,40.7416,199112.0
2019-04-02 12:10:00,47.37,47.38,47.34,47.35,94716.0,40.733,40.7416,40.7072,40.7158,94716.0
2019-04-02 12:15:00,47.35,47.39,47.35,47.38,110328.0,40.7158,40.7502,40.7158,40.7416,110328.0
2019-04-02 12:20:00,47.37,47.38,47.35,47.38,64548.0,40.733,40.7416,40.7158,40.7416,64548.0
2019-04-02 12:25:00,47.38,47.38,47.35,47.37,97320.0,40.7416,40.7416,40.7158,40.733,97320.0
2019-04-02 12:30:00,47.38,47.44,47.37,47.37,113732.0,40.7416,40.7932,40.733,40.733,113732.0
2019-04-02 12:35:00,47.37,47.37,47.34,47.36,35272.0,40.733,40.733,40.7072,40.7244,35272.0
2019-04-02 12:40:00,47.36,47.38,47.35,47.36,18440.0,40.7244,40.7416,40.7158,40.7244,18440.0
2019-04-02 12:45:00,47.37,47.38,47.33,47.34,48396.0,40.733,40.7416,40.6986,40.7072,48396.0
2019-04-02 12:50:00,47.35,47.37,47.33,47.37,36020.0,40.7158,40.733,40.6986,40.733,36020.0
2019-04-02 12:55:00,47.36,47.38,47.35,47.38,33616.0,40.7244,40.7416,40.7158,40.7416,33616.0
2019-04-02 13:00:00,47.38,47.38,47.34,47.35,86152.0,40.7416,40.7416,40.7072,40.7158,86152.0
2019-04-02 13:05:00,47.35,47.36,47.34,47.35,28024.0,40.7158,40.7244,40.7072,40.7158,28024.0
2019-04-02 13:10:00,47.35,47.36,47.33,47.35,59632.0,40.7158,40.7244,40.6986,40.7158,59632.0
2019-04-02 13:15:00,47.35,47.35,47.34,47.35,19548.0,40.7158,40.7158,40.7072,40.7158,19548.0
2019-04-02 13:20:00,47.34,47.36,47.25,47.26,170504.0,40.7072,40.7244,40.6298,40.6384,170504.0
2019-04-02 13:25:00,47.26,47.27,47.23,47.25,131428.0,40.6384,40.647,40.6127,40.6298,131428.0
2019-04-02 13:30:00,47.25,47.26,47.22,47.25,52376.0,40.6298,40.6384,40.6041,40.6298,52376.0
2019-04-02 13:35:00,47.25,47.26,47.24,47.25,122792.0,40.6298,40.6384,40.6212,40.6298,122792.0
2019-04-02 13:40:00,47.25,47.26,47.24,47.25,84636.0,40.6298,40.6384,40.6212,40.6298,84636.0
2019-04-02 13:45:00,47.25,47.28,47.24,47.24,121844.0,40.6298,40.6556,40.6212,40.6212,121844.0
2019-04-02 13:50:00,47.25,47.26,47.22,47.23,56988.0,40.6298,40.6384,40.6041,40.6127,56988.0
2019-04-02 13:55:00,47.22,47.25,47.22,47.25,28284.0,40.6041,40.6298,40.6041,40.6298,28284.0
2019-04-02 14:00:00,47.25,47.26,47.22,47.23,166456.0,40.6298,40.6384,40.6041,40.6127,166456.0
2019-04-02 14:05:00,47.24,47.29,47.23,47.28,44848.0,40.6212,40.6642,40.6127,40.6556,44848.0
2019-04-02 14:10:00,47.27,47.29,47.26,47.27,49908.0,40.647,40.6642,40.6384,40.647,49908.0
2019-04-02 14:15:00,47.27,47.31,47.26,47.3,50216.0,40.647,40.6814,40.6384,40.6728,50216.0
2019-04-02 14:20:00,47.31,47.32,47.29,47.31,52612.0,40.6814,40.69,40.6642,40.6814,52612.0
2019-04-02 14:25:00,47.3,47.34,47.3,47.31,48068.0,40.6728,40.7072,40.6728,40.6814,48068.0
2019-04-02 14:30:00,47.32,47.32,47.29,47.29,41152.0,40.69,40.69,40.6642,40.6642,41152.0
2019-04-02 14:35:00,47.3,47.3,47.26,47.28,53248.0,40.6728,40.6728,40.6384,40.6556,53248.0
2019-04-02 14:40:00,47.29,47.29,47.27,47.29,52208.0,40.6642,40.6642,40.647,40.6642,52208.0
2019-04-02 14:45:00,47.29,47.29,47.24,47.26,145196.0,40.6642,40.6642,40.6212,40.6384,145196.0
2019-04-02 14:50:00,47.26,47.26,47.24,47.25,71100.0,40.6384,40.6384,40.6212,40.6298,71100.0
2019-04-02 14:55:00,47.26,47.29,47.25,47.27,164512.0,40.6384,40.6642,40.6298,40.647,164512.0
2019-04-02 15:00:00,47.27,47.3,47.25,47.29,179636.0,40.647,40.6728,40.6298,40.6642,179636.0
2019-04-02 15:05:00,47.28,47.35,47.27,47.34,45028.0,40.6556,40.7158,40.647,40.7072,45028.0
2019-04-02 15:10:00,47.34,47.34,47.3,47.31,83864.0,40.7072,40.7072,40.6728,40.6814,83864.0
2019-04-02 15:15:00,47.31,47.31,47.28,47.28,51760.0,40.6814,40.6814,40.6556,40.6556,51760.0
2019-04-02 15:20:00,47.28,47.29,47.25,47.25,56644.0,40.6556,40.6642,40.6298,40.6298,56644.0
2019-04-02 15:25:00,47.25,47.27,47.21,47.23,107560.0,40.6298,40.647,40.5955,40.6127,107560.0
2019-04-02 15:30:00,47.22,47.25,47.18,47.23,232592.0,40.6041,40.6298,40.5697,40.6127,232592.0
2019-04-02 15:35:00,47.23,47.3,47.22,47.3,110128.0,40.6127,40.6728,40.6041,40.6728,110128.0
2019-04-02 15:40:00,47.31,47.33,47.29,47.33,126264.0,40.6814,40.6986,40.6642,40.6986,126264.0
2019-04-02 15:45:00,47.33,47.36,47.32,47.35,154608.0,40.6986,40.7244,40.69,40.7158,154608.0
2019-04-02 15:50:00,47.35,47.39,47.35,47.38,181356.0,40.7158,40.7502,40.7158,40.7416,181356.0
2019-04-02 15:55:00,47.37,47.39,47.32,47.37,403320.0,40.733,40.7502,40.69,40.733,403320.0
2019-04-03 09:30:00,47.28,47.35,47.04,47.06,194744.0,40.6556,40.7158,40.4493,40.4665,194744.0
2019-04-03 09:35:00,47.06,47.1,46.97,46.99,125252.0,40.4665,40.5009,40.3891,40.4063,125252.0
2019-04-03 09:40:00,46.98,47.06,46.97,47.04,78220.0,40.3977,40.4665,40.3891,40.4493,78220.0
2019-04-03 09:45:00,47.03,47.22,47.02,47.2,119252.0,40.4407,40.6041,40.4321,40.5869,119252.0
2019-04-03 09:50:00,47.22,47.24,47.16,47.19,107536.0,40.6041,40.6212,40.5525,40.5783,107536.0
2019-04-03 09:55:00,47.2,47.22,47.12,47.17,79752.0,40.5869,40.6041,40.5181,40.5611,79752.0
2019-04-03 10:00:00,47.17,47.26,47.12,47.19,58492.0,40.5611,40.6384,40.5181,40.5783,58492.0
2019-04-03 10:05:00,47.18,47.26,47.17,47.26,42264.0,40.5697,40.6384,40.5611,40.6384,42264.0
2019-04-03 10:10:00,47.24,47.26,47.19,47.22,28744.0,40.6212,40.6384,40.5783,40.6041,28744.0
2019-04-03 10:15:00,47.23,47.27,47.21,47.27,46532.0,40.6127,40.647,40.5955,40.647,46532.0
2019-04-03 10:20:00,47.27,47.29,47.24,47.29,32916.0,40.647,40.6642,40.6212,40.6642,32916.0
2019-04-03 10:25:00,47.28,47.29,47.24,47.24,70152.0,40.6556,40.6642,40.6212,40.6212,70152.0
2019-04-03 10:30:00,47.27,47.29,47.21,47.28,67064.0,40.647,40.6642,40.5955,40.6556,67064.0
2019-04-03 10:35:00,47.27,47.3,47.26,47.26,34404.0,40.647,40.6728,40.6384,40.6384,34404.0
2019-04-03 10:40:00,47.26,47.29,47.24,47.26,35356.0,40.6384,40.6642,40.6212,40.6384,35356.0
2019-04-03 10:45:00,47.25,47.29,47.24,47.27,42164.0,40.6298,40.6642,40.6212,40.647,42164.0
2019-04-03 10:50:00,47.27,47.3,47.26,47.28,32140.0,40.647,40.6728,40.6384,40.6556,32140.0
2019-04-03 10:55:00,47.27,47.29,47.25,47.29,39312.0,40.647,40.6642,40.6298,40.6642,39312.0
2019-04-03 11:00:00,47.28,47.36,47.27,47.35,45788.0,40.6556,40.7244,40.647,40.7158,45788.0
2019-04-03 11:05:00,47.35,47.35,47.31,47.32,37284.0,40.7158,40.7158,40.6814,40.69,37284.0
2019-04-03 11:10:00,47.33,47.37,47.29,47.36,62752.0,40.6986,40.733,40.6642,40.7244,62752.0
2019-04-03 11:15:00,47.37,47.42,47.35,47.39,94088.0,40.733,40.776,40.7158,40.7502,94088.0
2019-04-03 11:20:00,47.39,47.41,47.34,47.37,149412.0,40.7502,40.7674,40.7072,40.733,149412.0
2019-04-03 11:25:00,47.36,47.39,47.32,47.39,90224.0,40.7244,40.7502,40.69,40.7502,90224.0
2019-04-03 11:30:00,47.4,47.42,47.35,47.37,101352.0,40.7588,40.776,40.7158,40.733,101352.0
2019-04-03 11:35:00,47.38,47.44,47.38,47.44,41028.0,40.7416,40.7932,40.7416,40.7932,41028.0
2019-04-03 11:40:00,47.43,47.48,47.43,47.45,24428.0,40.7846,40.8276,40.7846,40.8018,24428.0
2019-04-03 11:45:00,47.44,47.48,47.44,47.45,27504.0,40.7932,40.8276,40.7932,40.8018,27504.0
2019-04-03 11:50:00,47.44,47.47,47.44,47.45,27240.0,40.7932,40.819,40.7932,40.8018,27240.0
2019-04-03 11:55:00,47.45,47.47,47.41,47.42,25000.0,40.8018,40.819,40.7674,40.776,25000.0
2019-04-03 12:00:00,47.43,47.44,47.41,47.43,25956.0,40.7846,40.7932,40.7674,40.7846,25956.0
2019-04-03 12:05:00,47.41,47.45,47.41,47.42,19452.0,40.7674,40.8018,40.7674,40.776,19452.0
2019-04-03 12:10:00,47.42,47.43,47.39,47.4,31140.0,40.776,40.7846,40.7502,40.7588,31140.0
2019-04-03 12:15:00,47.4,47.44,47.4,47.44,43268.0,40.7588,40.7932,40.7588,40.7932,43268.0
2019-04-03 12:20:00,47.43,47.45,47.42,47.45,23448.0,40.7846,40.8018,40.776,40.8018,23448.0
2019-04-03 12:25:00,47.44,47.46,47.43,47.46,22516.0,40.7932,40.8104,40.7846,40.8104,22516.0
2019-04-03 12:30:00,47.45,47.47,47.44,47.47,40172.0,40.8018,40.819,40.7932,40.819,40172.0
2019-04-03 12:35:00,47.47,47.48,47.44,47.45,34832.0,40.819,40.8276,40.7932,40.8018,34832.0
2019-04-03 12:40:00,47.45,47.47,47.44,47.47,33940.0,40.8018,40.819,40.7932,40.819,33940.0
2019-04-03 12:45:00,47.46,47.46,47.43,47.44,21296.0,40.8104,40.8104,40.7846,40.7932,21296.0
2019-04-03 12:50:00,47.44,47.46,47.43,47.45,26344.0,40.7932,40.8104,40.7846,40.8018,26344.0
2019-04-03 12:55:00,47.44,47.47,47.43,47.47,16016.0,40.7932,40.819,40.7846,40.819,16016.0
2019-04-03 13:00:00,47.46,47.47,47.45,47.47,19900.0,40.8104,40.819,40.8018,40.819,19900.0
2019-04-03 13:05:00,47.47,47.48,47.46,47.46,22504.0,40.819,40.8276,40.8104,40.8104,22504.0
2019-04-03 13:10:00,47.46,47.49,47.46,47.49,20636.0,40.8104,40.8362,40.8104,40.8362,20636.0
2019-04-03 13:15:00,47.49,47.51,47.46,47.5,38108.0,40.8362,40.8534,40.8104,40.8448,38108.0
2019-04-03 13:20:00,47.49,47.52,47.49,47.51,15536.0,40.8362,40.862,40.8362,40.8534,15536.0
2019-04-03 13:25:00,47.51,47.53,47.5,47.52,22452.0,40.8534,40.8706,40.8448,40.862,22452.0
2019-04-03 13:30:00,47.52,47.54,47.52,47.54,34012.0,40.862,40.8792,40.862,40.8792,34012.0
2019-04-03 13:35:00,47.53,47.53,47.5,47.52,23452.0,40.8706,40.8706,40.8448,40.862,23452.0
2019-04-03 13:40:00,47.5,47.52,47.48,47.48,22568.0,40.8448,40.862,40.8276,40.8276,22568.0
2019-04-03 13:45:00,47.49,47.53,47.48,47.52,18064.0,40.8362,40.8706,40.8276,40.862,18064.0
2019-04-03 13:50:00,47.51,47.51,47.49,47.5,28964.0,40.8534,40.8534,40.8362,40.8448,28964.0
2019-04-03 13:55:00,47.5,47.54,47.5,47.52,25472.0,40.8448,40.8792,40.8448,40.862,25472.0
2019-04-03 14:00:00,47.52,47.53,47.51,47.52,28848.0,40.862,40.8706,40.8534,40.862,28848.0
2019-04-03 14:05:00,47.52,47.56,47.52,47.56,39016.0,40.862,40.8964,40.862,40.8964,39016.0
2019-04-03 14:10:00,47.56,47.57,47.55,47.55,25896.0,40.8964,40.905,40.8878,40.8878,25896.0
2019-04-03 14:15:00,47.54,47.57,47.53,47.54,24496.0,40.8792,40.905,40.8706,40.8792,24496.0
2019-04-03 14:20:00,47.55,47.55,47.49,47.5,34544.0,40.8878,40.8878,40.8362,40.8448,34544.0
2019-04-03 14:25:00,47.51,47.52,47.48,47.48,22320.0,40.8534,40.862,40.8276,40.8276,22320.0
2019-04-03 14:30:00,47.48,47.51,47.48,47.48,31868.0,40.8276,40.8534,40.8276,40.8276,31868.0
2019-04-03 14:35:00,47.48,47.49,47.48,47.49,28720.0,40.8276,40.8362,40.8276,40.8362,28720.0
2019-04-03 14:40:00,47.48,47.49,47.47,47.47,20948.0,40.8276,40.8362,40.819,40.819,20948.0
2019-04-03 14:45:00,47.46,47.51,47.46,47.51,27300.0,40.8104,40.8534,40.8104,40.8534,27300.0
2019-04-03 14:50:00,47.5,47.51,47.47,47.5,45392.0,40.8448,40.8534,40.819,40.8448,45392.0
2019-04-03 14:55:00,47.5,47.51,47.48,47.48,27092.0,40.8448,40.8534,40.8276,40.8276,27092.0
2019-04-03 15:00:00,47.48,47.49,47.46,47.48,44672.0,40.8276,40.8362,40.8104,40.8276,44672.0
2019-04-03 15:05:00,47.48,47.48,47.45,47.46,42332.0,40.8276,40.8276,40.8018,40.8104,42332.0
2019-04-03 15:10:00,47.46,47.46,47.41,47.43,65364.0,40.8104,40.8104,40.7674,40.7846,65364.0
2019-04-03 15:15:00,47.42,47.43,47.41,47.42,70488.0,40.776,40.7846,40.7674,40.776,70488.0
2019-04-03 15:20:00,47.43,47.47,47.42,47.47,43460.0,40.7846,40.819,40.776,40.819,43460.0
2019-04-03 15:25:00,47.47,47.51,47.46,47.47,52500.0,40.819,40.8534,40.8104,40.819,52500.0
2019-04-03 15:30:00,47.46,47.47,47.44,47.45,58816.0,40.8104,40.819,40.7932,40.8018,58816.0
2019-04-03 15:35:00,47.45,47.49,47.43,47.48,124940.0,40.8018,40.8362,40.7846,40.8276,124940.0
2019-04-03 15:40:00,47.48,47.49,47.46,47.48,75520.0,40.8276,40.8362,40.8104,40.8276,75520.0
2019-04-03 15:45:00,47.48,47.5,47.46,47.47,95352.0,40.8276,40.8448,40.8104,40.819,95352.0
2019-04-03 15:50:00,47.47,47.48,47.44,47.44,234216.0,40.819,40.8276,40.7932,40.7932,234216.0
2019-04-03 15:55:00,47.45,47.46,47.3,47.33,876508.0,40.8018,40.8104,40.6728,40.6986,876508.0
2019-04-04 09:30:00,47.49,47.51,47.18,47.31,124076.0,40.8362,40.8534,40.5697,40.6814,124076.0
2019-04-04 09:35:00,47.3,47.44,47.29,47.31,58664.0,40.6728,40.7932,40.6642,40.6814,58664.0
2019-04-04 09:40:00,47.28,47.35,47.24,47.34,50000.0,40.6556,40.7158,40.6212,40.7072,50000.0
2019-04-04 09:45:00,47.33,47.35,47.23,47.26,26912.0,40.6986,40.7158,40.6127,40.6384,26912.0
2019-04-04 09:50:00,47.23,47.23,47.14,47.17,24676.0,40.6127,40.6127,40.5353,40.5611,24676.0
2019-04-04 09:55:00,47.16,47.23,47.15,47.22,86856.0,40.5525,40.6127,40.5439,40.6041,86856.0
2019-04-04 10:00:00,47.22,47.24,47.15,47.16,47532.0,40.6041,40.6212,40.5439,40.5525,47532.0
2019-04-04 10:05:00,47.17,47.17,47.13,47.15,28676.0,40.5611,40.5611,40.5267,40.5439,28676.0
2019-04-04 10:10:00,47.13,47.15,47.12,47.12,23208.0,40.5267,40.5439,40.5181,40.5181,23208.0
2019-04-04 10:15:00,47.13,47.13,47.07,47.08,35108.0,40.5267,40.5267,40.4751,40.4837,35108.0
2019-04-04 10:20:00,47.08,47.1,47.06,47.08,46208.0,40.4837,40.5009,40.4665,40.4837,46208.0
2019-04-04 10:25:00,47.1,47.1,47.06,47.06,21888.0,40.5009,40.5009,40.4665,40.4665,21888.0
2019-04-04 10:30:00,47.07,47.09,47.05,47.06,69036.0,40.4751,40.4923,40.4579,40.4665,69036.0
2019-04-04 10:35:00,47.07,47.1,47.06,47.07,41980.0,40.4751,40.5009,40.4665,40.4751,41980.0
2019-04-04 10:40:00,47.07,47.07,47.01,47.01,19676.0,40.4751,40.4751,40.4235,40.4235,19676.0
2019-04-04 10:45:00,47.01,47.01,46.92,46.95,63896.0,40.4235,40.4235,40.3461,40.3719,63896.0
2019-04-04 10:50:00,46.94,47.0,46.93,47.0,66748.0,40.3633,40.4149,40.3547,40.4149,66748.0
2019-04-04 10:55:00,46.99,46.99,46.94,46.97,37996.0,40.4063,40.4063,40.3633,40.3891,37996.0
2019-04-04 11:00:00,46.96,47.01,46.96,47.01,42140.0,40.3805,40.4235,40.3805,40.4235,42140.0
2019-04-04 11:05:00,47.01,47.03,46.96,46.97,37516.0,40.4235,40.4407,40.3805,40.3891,37516.0
2019-04-04 11:10:00,46.98,46.99,46.94,46.98,42396.0,40.3977,40.4063,40.3633,40.3977,42396.0
2019-04-04 11:15:00,46.99,47.01,46.97,46.97,40408.0,40.4063,40.4235,40.3891,40.3891,40408.0
2019-04-04 11:20:00,46.98,46.98,46.96,46.97,24648.0,40.3977,40.3977,40.3805,40.3891,24648.0
2019-04-04 11:25:00,46.96,46.97,46.9,46.92,66032.0,40.3805,40.3891,40.3289,40.3461,66032.0
2019-04-04 11:30:00,46.92,46.95,46.9,46.9,36372.0,40.3461,40.3719,40.3289,40.3289,36372.0
2019-04-04 11:35:00,46.9,46.91,46.86,46.91,34804.0,40.3289,40.3375,40.2945,40.3375,34804.0
2019-04-04 11:40:00,46.9,46.94,46.88,46.92,183236.0,40.3289,40.3633,40.3117,40.3461,183236.0
2019-04-04 11:45:00,46.92,47.01,46.92,46.97,85100.0,40.3461,40.4235,40.3461,40.3891,85100.0
2019-04-04 11:50:00,46.98,47.02,46.96,46.97,98468.0,40.3977,40.4321,40.3805,40.3891,98468.0
2019-04-04 11:55:00,46.96,47.0,46.96,46.99,34696.0,40.3805,40.4149,40.3805,40.4063,34696.0
2019-04-04 12:00:00,47.0,47.05,46.98,47.02,108480.0,40.4149,40.4579,40.3977,40.4321,108480.0
2019-04-04 12:05:00,47.02,47.04,47.01,47.02,22748.0,40.4321,40.4493,40.4235,40.4321,22748.0
2019-04-04 12:10:00,47.01,47.03,47.01,47.03,33584.0,40.4235,40.4407,40.4235,40.4407,33584.0
2019-04-04 12:15:00,47.02,47.03,47.01,47.02,27208.0,40.4321,40.4407,40.4235,40.4321,27208.0
2019-04-04 12:20:00,47.02,47.07,47.02,47.07,163752.0,40.4321,40.4751,40.4321,40.4751,163752.0
2019-04-04 12:25:00,47.07,47.13,47.06,47.13,104668.0,40.4751,40.5267,40.4665,40.5267,104668.0
2019-04-04 12:30:00,47.12,47.13,47.1,47.13,38084.0,40.5181,40.5267,40.5009,40.5267,38084.0
2019-04-04 12:35:00,47.12,47.13,47.09,47.09,43656.0,40.5181,40.5267,40.4923,40.4923,43656.0
2019-04-04 12:40:00,47.1,47.12,47.08,47.09,110564.0,40.5009,40.5181,40.4837,40.4923,110564.0
2019-04-04 12:45:00,47.1,47.11,47.06,47.11,116852.0,40.5009,40.5095,40.4665,40.5095,116852.0
2019-04-04 12:50:00,47.1,47.12,47.1,47.11,25628.0,40.5009,40.5181,40.5009,40.5095,25628.0
2019-04-04 12:55:00,47.1,47.11,47.1,47.11,19116.0,40.5009,40.5095,40.5009,40.5095,19116.0
2019-04-04 13:00:00,47.11,47.12,47.09,47.11,65788.0,40.5095,40.5181,40.4923,40.5095,65788.0
2019-04-04 13:05:00,47.11,47.15,47.1,47.13,118928.0,40.5095,40.5439,40.5009,40.5267,118928.0
2019-04-04 13:10:00,47.13,47.14,47.12,47.14,32540.0,40.5267,40.5353,40.5181,40.5353,32540.0
2019-04-04 13:15:00,47.14,47.16,47.12,47.15,34168.0,40.5353,40.5525,40.5181,40.5439,34168.0
2019-04-04 13:20:00,47.15,47.17,47.15,47.15,41528.0,40.5439,40.5611,40.5439,40.5439,41528.0
2019-04-04 13:25:00,47.15,47.15,47.12,47.13,22492.0,40.5439,40.5439,40.5181,40.5267,22492.0
2019-04-04 13:30:00,47.13,47.14,47.1,47.1,15944.0,40.5267,40.5353,40.5009,40.5009,15944.0
2019-04-04 13:35:00,47.11,47.11,47.09,47.1,35872.0,40.5095,40.5095,40.4923,40.5009,35872.0
2019-04-04 13:40:00,47.1,47.1,47.09,47.1,17572.0,40.5009,40.5009,40.4923,40.5009,17572.0
2019-04-04 13:45:00,47.1,47.11,47.07,47.08,41964.0,40.5009,40.5095,40.4751,40.4837,41964.0
2019-04-04 13:50:00,47.08,47.1,47.08,47.09,26388.0,40.4837,40.5009,40.4837,40.4923,26388.0
2019-04-04 13:55:00,47.1,47.11,47.07,47.08,23164.0,40.5009,40.5095,40.4751,40.4837,23164.0
2019-04-04 14:00:00,47.08,47.08,47.04,47.07,25932.0,40.4837,40.4837,40.4493,40.4751,25932.0
2019-04-04 14:05:00,47.06,47.07,47.04,47.05,19860.0,40.4665,40.4751,40.4493,40.4579,19860.0
2019-04-04 14:10:00,47.05,47.09,47.05,47.08,43360.0,40.4579,40.4923,40.4579,40.4837,43360.0
2019-04-04 14:15:00,47.08,47.09,47.07,47.08,30416.0,40.4837,40.4923,40.4751,40.4837,30416.0
2019-04-04 14:20:00,47.08,47.1,47.08,47.08,30252.0,40.4837,40.5009,40.4837,40.4837,30252.0
2019-04-04 14:25:00,47.09,47.09,47.06,47.08,31412.0,40.4923,40.4923,40.4665,40.4837,31412.0
2019-04-04 14:30:00,47.09,47.11,47.08,47.1,36884.0,40.4923,40.5095,40.4837,40.5009,36884.0
2019-04-04 14:35:00,47.1,47.1,47.07,47.1,22708.0,40.5009,40.5009,40.4751,40.5009,22708.0
2019-04-04 14:40:00,47.1,47.16,47.1,47.15,148716.0,40.5009,40.5525,40.5009,40.5439,148716.0
2019-04-04 14:45:00,47.14,47.16,47.13,47.15,26020.0,40.5353,40.5525,40.5267,40.5439,26020.0
2019-04-04 14:50:00,47.16,47.18,47.12,47.12,47252.0,40.5525,40.5697,40.5181,40.5181,47252.0
2019-04-04 14:55:00,47.13,47.13,47.06,47.09,50612.0,40.5267,40.5267,40.4665,40.4923,50612.0
2019-04-04 15:00:00,47.09,47.13,47.08,47.1,44024.0,40.4923,40.5267,40.4837,40.5009,44024.0
2019-04-04 15:05:00,47.1,47.1,47.05,47.08,44276.0,40.5009,40.5009,40.4579,40.4837,44276.0
2019-04-04 15:10:00,47.08,47.15,47.08,47.13,30232.0,40.4837,40.5439,40.4837,40.5267,30232.0
2019-04-04 15:15:00,47.13,47.19,47.13,47.18,84324.0,40.5267,40.5783,40.5267,40.5697,84324.0
2019-04-04 15:20:00,47.18,47.18,47.12,47.13,44444.0,40.5697,40.5697,40.5181,40.5267,44444.0
2019-04-04 15:25:00,47.13,47.18,47.12,47.17,36412.0,40.5267,40.5697,40.5181,40.5611,36412.0
2019-04-04 15:30:00,47.18,47.23,47.17,47.23,78976.0,40.5697,40.6127,40.5611,40.6127,78976.0
2019-04-04 15:35:00,47.23,47.23,47.17,47.18,37908.0,40.6127,40.6127,40.5611,40.5697,37908.0
2019-04-04 15:40:00,47.18,47.18,47.14,47.15,72872.0,40.5697,40.5697,40.5353,40.5439,72872.0
2019-04-04 15:45:00,47.15,47.15,47.09,47.12,133484.0,40.5439,40.5439,40.4923,40.5181,133484.0
2019-04-04 15:50:00,47.12,47.18,47.11,47.17,196788.0,40.5181,40.5697,40.5095,40.5611,196788.0
2019-04-04 15:55:00,47.17,47.18,47.08,47.1,481864.0,40.5611,40.5697,40.4837,40.5009,481864.0
2019-04-05 09:30:00,47.35,47.37,47.0,47.1,196544.0,40.7158,40.733,40.4149,40.5009,196544.0
2019-04-05 09:35:00,47.12,47.18,47.06,47.12,34796.0,40.5181,40.5697,40.4665,40.5181,34796.0
2019-04-05 09:40:00,47.12,47.16,47.07,47.15,29856.0,40.5181,40.5525,40.4751,40.5439,29856.0
2019-04-05 09:45:00,47.13,47.16,47.11,47.12,20400.0,40.5267,40.5525,40.5095,40.5181,20400.0
2019-04-05 09:50:00,47.11,47.16,47.09,47.1,26384.0,40.5095,40.5525,40.4923,40.5009,26384.0
2019-04-05 09:55:00,47.11,47.13,47.07,47.12,26880.0,40.5095,40.5267,40.4751,40.5181,26880.0
2019-04-05 10:00:00,47.13,47.15,47.1,47.13,44820.0,40.5267,40.5439,40.5009,40.5267,44820.0
2019-04-05 10:05:00,47.12,47.15,47.09,47.14,18676.0,40.5181,40.5439,40.4923,40.5353,18676.0
2019-04-05 10:10:00,47.14,47.21,47.13,47.2,38276.0,40.5353,40.5955,40.5267,40.5869,38276.0
2019-04-05 10:15:00,47.21,47.24,47.2,47.23,31012.0,40.5955,40.6212,40.5869,40.6127,31012.0
2019-04-05 10:20:00,47.24,47.27,47.22,47.24,31160.0,40.6212,40.647,40.6041,40.6212,31160.0
2019-04-05 10:25:00,47.25,47.27,47.23,47.26,52788.0,40.6298,40.647,40.6127,40.6384,52788.0
2019-04-05 10:30:00,47.27,47.27,47.2,47.2,16848.0,40.647,40.647,40.5869,40.5869,16848.0
2019-04-05 10:35:00,47.18,47.19,47.15,47.18,30188.0,40.5697,40.5783,40.5439,40.5697,30188.0
2019-04-05 10:40:00,47.18,47.2,47.18,47.19,22104.0,40.5697,40.5869,40.5697,40.5783,22104.0
2019-04-05 10:45:00,47.2,47.23,47.2,47.23,14148.0,40.5869,40.6127,40.5869,40.6127,14148.0
2019-04-05 10:50:00,47.23,47.26,47.21,47.23,24084.0,40.6127,40.6384,40.5955,40.6127,24084.0
2019-04-05 10:55:00,47.23,47.24,47.17,47.2,37900.0,40.6127,40.6212,40.5611,40.5869,37900.0
2019-04-05 11:00:00,47.19,47.22,47.16,47.19,27600.0,40.5783,40.6041,40.5525,40.5783,27600.0
2019-04-05 11:05:00,47.19,47.2,47.12,47.15,26636.0,40.5783,40.5869,40.5181,40.5439,26636.0
2019-04-05 11:10:00,47.14,47.15,47.1,47.15,31672.0,40.5353,40.5439,40.5009,40.5439,31672.0
2019-04-05 11:15:00,47.16,47.2,47.14,47.16,27104.0,40.5525,40.5869,40.5353,40.5525,27104.0
2019-04-05 11:20:00,47.17,47.17,47.12,47.13,28020.0,40.5611,40.5611,40.5181,40.5267,28020.0
2019-04-05 11:25:00,47.13,47.15,47.1,47.11,23788.0,40.5267,40.5439,40.5009,40.5095,23788.0
2019-04-05 11:30:00,47.12,47.13,47.06,47.09,45252.0,40.5181,40.5267,40.4665,40.4923,45252.0
2019-04-05 11:35:00,47.08,47.09,47.04,47.08,38424.0,40.4837,40.4923,40.4493,40.4837,38424.0
2019-04-05 11:40:00,47.08,47.1,47.06,47.06,27976.0,40.4837,40.5009,40.4665,40.4665,27976.0
2019-04-05 11:45:00,47.06,47.07,47.01,47.01,24096.0,40.4665,40.4751,40.4235,40.4235,24096.0
2019-04-05 11:50:00,47.02,47.09,47.02,47.04,30144.0,40.4321,40.4923,40.4321,40.4493,30144.0
2019-04-05 11:55:00,47.05,47.08,47.04,47.07,13292.0,40.4579,40.4837,40.4493,40.4751,13292.0
2019-04-05 12:00:00,47.07,47.16,47.07,47.16,100284.0,40.4751,40.5525,40.4751,40.5525,100284.0
2019-04-05 12:05:00,47.15,47.17,47.14,47.16,12252.0,40.5439,40.5611,40.5353,40.5525,12252.0
2019-04-05 12:10:00,47.17,47.18,47.13,47.14,36252.0,40.5611,40.5697,40.5267,40.5353,36252.0
2019-04-05 12:15:00,47.15,47.16,47.14,47.14,17416.0,40.5439,40.5525,40.5353,40.5353,17416.0
2019-04-05 12:20:00,47.15,47.15,47.12,47.12,20864.0,40.5439,40.5439,40.5181,40.5181,20864.0
2019-04-05 12:25:00,47.12,47.16,47.12,47.13,15480.0,40.5181,40.5525,40.5181,40.5267,15480.0
2019-04-05 12:30:00,47.13,47.16,47.13,47.15,16800.0,40.5267,40.5525,40.5267,40.5439,16800.0
2019-04-05 12:35:00,47.15,47.16,47.14,47.16,12400.0,40.5439,40.5525,40.5353,40.5525,12400.0
2019-04-05 12:40:00,47.16,47.18,47.15,47.17,35064.0,40.5525,40.5697,40.5439,40.5611,35064.0
2019-04-05 12:45:00,47.17,47.17,47.14,47.15,32808.0,40.5611,40.5611,40.5353,40.5439,32808.0
2019-04-05 12:50:00,47.15,47.17,47.14,47.17,17008.0,40.5439,40.5611,40.5353,40.5611,17008.0
2019-04-05 12:55:00,47.16,47.19,47.15,47.19,18120.0,40.5525,40.5783,40.5439,40.5783,18120.0
2019-04-05 13:00:00,47.19,47.19,47.17,47.17,39992.0,40.5783,40.5783,40.5611,40.5611,39992.0
2019-04-05 13:05:00,47.17,47.19,47.17,47.19,19432.0,40.5611,40.5783,40.5611,40.5783,19432.0
2019-04-05 13:10:00,47.18,47.22,47.17,47.22,38068.0,40.5697,40.6041,40.5611,40.6041,38068.0
2019-04-05 13:15:00,47.22,47.24,47.22,47.23,96372.0,40.6041,40.6212,40.6041,40.6127,96372.0
2019-04-05 13:20:00,47.23,47.24,47.23,47.24,15428.0,40.6127,40.6212,40.6127,40.6212,15428.0
2019-04-05 13:25:00,47.24,47.27,47.24,47.26,17200.0,40.6212,40.647,40.6212,40.6384,17200.0
2019-04-05 13:30:00,47.27,47.28,47.26,47.26,23612.0,40.647,40.6556,40.6384,40.6384,23612.0
2019-04-05 13:35:00,47.26,47.29,47.26,47.29,20236.0,40.6384,40.6642,40.6384,40.6642,20236.0
2019-04-05 13:40:00,47.28,47.3,47.28,47.3,14748.0,40.6556,40.6728,40.6556,40.6728,14748.0
2019-04-05 13:45:00,47.3,47.35,47.3,47.34,24568.0,40.6728,40.7158,40.6728,40.7072,24568.0
2019-04-05 13:50:00,47.33,47.34,47.33,47.34,18476.0,40.6986,40.7072,40.6986,40.7072,18476.0
2019-04-05 13:55:00,47.34,47.36,47.32,47.35,34652.0,40.7072,40.7244,40.69,40.7158,34652.0
2019-04-05 14:00:00,47.35,47.37,47.34,47.36,26244.0,40.7158,40.733,40.7072,40.7244,26244.0
2019-04-05 14:05:00,47.35,47.37,47.32,47.37,39228.0,40.7158,40.733,40.69,40.733,39228.0
2019-04-05 14:10:00,47.37,47.38,47.35,47.38,22320.0,40.733,40.7416,40.7158,40.7416,22320.0
2019-04-05 14:15:00,47.37,47.38,47.34,47.35,26928.0,40.733,40.7416,40.7072,40.7158,26928.0
2019-04-05 14:20:00,47.35,47.36,47.34,47.34,26680.0,40.7158,40.7244,40.7072,40.7072,26680.0
2019-04-05 14:25:00,47.34,47.35,47.33,47.34,22552.0,40.7072,40.7158,40.6986,40.7072,22552.0
2019-04-05 14:30:00,47.34,47.35,47.32,47.35,101628.0,40.7072,40.7158,40.69,40.7158,101628.0
2019-04-05 14:35:00,47.35,47.37,47.34,47.35,12568.0,40.7158,40.733,40.7072,40.7158,12568.0
2019-04-05 14:40:00,47.35,47.39,47.35,47.39,41952.0,40.7158,40.7502,40.7158,40.7502,41952.0
2019-04-05 14:45:00,47.39,47.42,47.38,47.42,70284.0,40.7502,40.776,40.7416,40.776,70284.0
2019-04-05 14:50:00,47.43,47.44,47.4,47.43,37440.0,40.7846,40.7932,40.7588,40.7846,37440.0
2019-04-05 14:55:00,47.43,47.43,47.41,47.43,26400.0,40.7846,40.7846,40.7674,40.7846,26400.0
2019-04-05 15:00:00,47.43,47.49,47.43,47.47,40604.0,40.7846,40.8362,40.7846,40.819,40604.0
2019-04-05 15:05:00,47.48,47.49,47.4,47.41,33640.0,40.8276,40.8362,40.7588,40.7674,33640.0
2019-04-05 15:10:00,47.41,47.46,47.41,47.44,35976.0,40.7674,40.8104,40.7674,40.7932,35976.0
2019-04-05 15:15:00,47.43,47.48,47.43,47.46,42036.0,40.7846,40.8276,40.7846,40.8104,42036.0
2019-04-05 15:20:00,47.47,47.51,47.44,47.51,43212.0,40.819,40.8534,40.7932,40.8534,43212.0
2019-04-05 15:25:00,47.51,47.55,47.5,47.52,56708.0,40.8534,40.8878,40.8448,40.862,56708.0
2019-04-05 15:30:00,47.52,47.53,47.5,47.51,42012.0,40.862,40.8706,40.8448,40.8534,42012.0
2019-04-05 15:35:00,47.51,47.57,47.51,47.52,49904.0,40.8534,40.905,40.8534,40.862,49904.0
2019-04-05 15:40:00,47.52,47.54,47.49,47.52,54148.0,40.862,40.8792,40.8362,40.862,54148.0
2019-04-05 15:45:00,47.52,47.56,47.5,47.56,86488.0,40.862,40.8964,40.8448,40.8964,86488.0
2019-04-05 15:50:00,47.56,47.58,47.53,47.55,134320.0,40.8964,40.9136,40.8706,40.8878,134320.0
2019-04-05 15:55:00,47.55,47.59,47.49,47.53,465632.0,40.8878,40.9222,40.8362,40.8706,465632.0
2019-04-08 09:30:00,47.36,47.46,47.21,47.31,134832.0,40.7244,40.8104,40.5955,40.6814,134832.0
2019-04-08 09:35:00,47.31,47.37,47.29,47.36,41640.0,40.6814,40.733,40.6642,40.7244,41640.0
2019-04-08 09:40:00,47.31,47.31,47.15,47.17,18524.0,40.6814,40.6814,40.5439,40.5611,18524.0
2019-04-08 09:45:00,47.13,47.16,47.08,47.16,18112.0,40.5267,40.5525,40.4837,40.5525,18112.0
2019-04-08 09:50:00,47.16,47.29,47.15,47.25,18656.0,40.5525,40.6642,40.5439,40.6298,18656.0
2019-04-08 09:55:00,47.26,47.29,47.21,47.27,21636.0,40.6384,40.6642,40.5955,40.647,21636.0
2019-04-08 10:00:00,47.27,47.3,47.18,47.19,18496.0,40.647,40.6728,40.5697,40.5783,18496.0
2019-04-08 10:05:00,47.19,47.27,47.18,47.25,34388.0,40.5783,40.647,40.5697,40.6298,34388.0
2019-04-08 10:10:00,47.23,47.23,47.13,47.15,19988.0,40.6127,40.6127,40.5267,40.5439,19988.0
2019-04-08 10:15:00,47.14,47.16,47.09,47.13,29856.0,40.5353,40.5525,40.4923,40.5267,29856.0
2019-04-08 10:20:00,47.12,47.18,47.12,47.14,18500.0,40.5181,40.5697,40.5181,40.5353,18500.0
2019-04-08 10:25:00,47.13,47.15,47.07,47.07,38868.0,40.5267,40.5439,40.4751,40.4751,38868.0
2019-04-08 10:30:00,47.05,47.11,47.05,47.1,18508.0,40.4579,40.5095,40.4579,40.5009,18508.0
2019-04-08 10:35:00,47.09,47.12,47.04,47.06,16984.0,40.4923,40.5181,40.4493,40.4665,16984.0
2019-04-08 10:40:00,47.05,47.08,47.04,47.08,12856.0,40.4579,40.4837,40.4493,40.4837,12856.0
2019-04-08 10:45:00,47.09,47.11,47.06,47.08,49276.0,40.4923,40.5095,40.4665,40.4837,49276.0
2019-04-08 10:50:00,47.07,47.08,47.02,47.02,31712.0,40.4751,40.4837,40.4321,40.4321,31712.0
2019-04-08 10:55:00,47.01,47.02,46.96,46.99,46188.0,40.4235,40.4321,40.3805,40.4063,46188.0
2019-04-08 11:00:00,46.99,47.01,46.97,46.99,22548.0,40.4063,40.4235,40.3891,40.4063,22548.0
2019-04-08 11:05:00,47.0,47.06,46.99,47.06,22076.0,40.4149,40.4665,40.4063,40.4665,22076.0
2019-04-08 11:10:00,47.06,47.09,47.05,47.06,22028.0,40.4665,40.4923,40.4579,40.4665,22028.0
2019-04-08 11:15:00,47.05,47.07,47.05,47.05,17600.0,40.4579,40.4751,40.4579,40.4579,17600.0
2019-04-08 11:20:00,47.06,47.06,47.0,47.02,20700.0,40.4665,40.4665,40.4149,40.4321,20700.0
2019-04-08 11:25:00,47.04,47.04,46.98,46.98,25988.0,40.4493,40.4493,40.3977,40.3977,25988.0
2019-04-08 11:30:00,46.98,47.02,46.98,47.02,32536.0,40.3977,40.4321,40.3977,40.4321,32536.0
2019-04-08 11:35:00,47.02,47.05,47.02,47.02,25644.0,40.4321,40.4579,40.4321,40.4321,25644.0
2019-04-08 11:40:00,47.02,47.04,47.01,47.02,32768.0,40.4321,40.4493,40.4235,40.4321,32768.0
2019-04-08 11:45:00,47.01,47.02,47.0,47.01,15544.0,40.4235,40.4321,40.4149,40.4235,15544.0
2019-04-08 11:50:00,47.01,47.07,47.01,47.05,24020.0,40.4235,40.4751,40.4235,40.4579,24020.0
2019-04-08 11:55:00,47.04,47.06,47.03,47.06,12400.0,40.4493,40.4665,40.4407,40.4665,12400.0
2019-04-08 12:00:00,47.06,47.09,47.05,47.07,25916.0,40.4665,40.4923,40.4579,40.4751,25916.0
2019-04-08 12:05:00,47.07,47.09,47.06,47.08,15068.0,40.4751,40.4923,40.4665,40.4837,15068.0
2019-04-08 12:10:00,47.07,47.07,47.05,47.07,7456.0,40.4751,40.4751,40.4579,40.4751,7456.0
2019-04-08 12:15:00,47.07,47.07,47.06,47.07,10940.0,40.4751,40.4751,40.4665,40.4751,10940.0
2019-04-08 12:20:00,47.07,47.08,47.05,47.07,33592.0,40.4751,40.4837,40.4579,40.4751,33592.0
2019-04-08 12:25:00,47.07,47.1,47.07,47.1,13772.0,40.4751,40.5009,40.4751,40.5009,13772.0
2019-04-08 12:30:00,47.1,47.1,47.09,47.09,14652.0,40.5009,40.5009,40.4923,40.4923,14652.0
2019-04-08 12:35:00,47.08,47.1,47.06,47.1,18780.0,40.4837,40.5009,40.4665,40.5009,18780.0
2019-04-08 12:40:00,47.1,47.1,47.08,47.09,28208.0,40.5009,40.5009,40.4837,40.4923,28208.0
2019-04-08 12:45:00,47.09,47.11,47.09,47.1,30356.0,40.4923,40.5095,40.4923,40.5009,30356.0
2019-04-08 12:50:00,47.1,47.14,47.09,47.14,26356.0,40.5009,40.5353,40.4923,40.5353,26356.0
2019-04-08 12:55:00,47.14,47.14,47.09,47.09,8224.0,40.5353,40.5353,40.4923,40.4923,8224.0
2019-04-08 13:00:00,47.1,47.12,47.1,47.1,9752.0,40.5009,40.5181,40.5009,40.5009,9752.0
2019-04-08 13:05:00,47.11,47.14,47.11,47.14,16152.0,40.5095,40.5353,40.5095,40.5353,16152.0
2019-04-08 13:10:00,47.13,47.15,47.11,47.15,16372.0,40.5267,40.5439,40.5095,40.5439,16372.0
2019-04-08 13:15:00,47.15,47.16,47.15,47.15,8080.0,40.5439,40.5525,40.5439,40.5439,8080.0
2019-04-08 13:20:00,47.15,47.15,47.13,47.13,15692.0,40.5439,40.5439,40.5267,40.5267,15692.0
2019-04-08 13:25:00,47.12,47.17,47.12,47.15,13756.0,40.5181,40.5611,40.5181,40.5439,13756.0
2019-04-08 13:30:00,47.15,47.17,47.15,47.17,24192.0,40.5439,40.5611,40.5439,40.5611,24192.0
2019-04-08 13:35:00,47.17,47.17,47.15,47.17,33620.0,40.5611,40.5611,40.5439,40.5611,33620.0
2019-04-08 13:40:00,47.16,47.17,47.15,47.17,16648.0,40.5525,40.5611,40.5439,40.5611,16648.0
2019-04-08 13:45:00,47.17,47.18,47.16,47.18,22548.0,40.5611,40.5697,40.5525,40.5697,22548.0
2019-04-08 13:50:00,47.18,47.18,47.15,47.18,33636.0,40.5697,40.5697,40.5439,40.5697,33636.0
2019-04-08 13:55:00,47.18,47.18,47.14,47.16,22700.0,40.5697,40.5697,40.5353,40.5525,22700.0
2019-04-08 14:00:00,47.16,47.16,47.15,47.15,15764.0,40.5525,40.5525,40.5439,40.5439,15764.0
2019-04-08 14:05:00,47.15,47.15,47.13,47.14,19520.0,40.5439,40.5439,40.5267,40.5353,19520.0
2019-04-08 14:10:00,47.14,47.15,47.12,47.12,11652.0,40.5353,40.5439,40.5181,40.5181,11652.0
2019-04-08 14:15:00,47.12,47.12,47.07,47.1,22576.0,40.5181,40.5181,40.4751,40.5009,22576.0
2019-04-08 14:20:00,47.1,47.1,47.08,47.09,17216.0,40.5009,40.5009,40.4837,40.4923,17216.0
2019-04-08 14:25:00,47.09,47.15,47.09,47.13,50120.0,40.4923,40.5439,40.4923,40.5267,50120.0
2019-04-08 14:30:00,47.14,47.15,47.13,47.13,25996.0,40.5353,40.5439,40.5267,40.5267,25996.0
2019-04-08 14:35:00,47.14,47.16,47.13,47.13,15344.0,40.5353,40.5525,40.5267,40.5267,15344.0
2019-04-08 14:40:00,47.13,47.15,47.13,47.13,22136.0,40.5267,40.5439,40.5267,40.5267,22136.0
2019-04-08 14:45:00,47.14,47.14,47.12,47.14,27932.0,40.5353,40.5353,40.5181,40.5353,27932.0
2019-04-08 14:50:00,47.14,47.14,47.12,47.12,34320.0,40.5353,40.5353,40.5181,40.5181,34320.0
2019-04-08 14:55:00,47.12,47.14,47.11,47.14,36864.0,40.5181,40.5353,40.5095,40.5353,36864.0
2019-04-08 15:00:00,47.15,47.15,47.12,47.13,21760.0,40.5439,40.5439,40.5181,40.5267,21760.0
2019-04-08 15:05:00,47.13,47.15,47.12,47.14,23452.0,40.5267,40.5439,40.5181,40.5353,23452.0
2019-04-08 15:10:00,47.14,47.15,47.12,47.15,49152.0,40.5353,40.5439,40.5181,40.5439,49152.0
2019-04-08 15:15:00,47.15,47.16,47.14,47.15,24856.0,40.5439,40.5525,40.5353,40.5439,24856.0
2019-04-08 15:20:00,47.15,47.15,47.13,47.13,44712.0,40.5439,40.5439,40.5267,40.5267,44712.0
2019-04-08 15:25:00,47.13,47.14,47.12,47.13,30524.0,40.5267,40.5353,40.5181,40.5267,30524.0
2019-04-08 15:30:00,47.13,47.17,47.12,47.16,65796.0,40.5267,40.5611,40.5181,40.5525,65796.0
2019-04-08 15:35:00,47.16,47.16,47.12,47.14,41064.0,40.5525,40.5525,40.5181,40.5353,41064.0
2019-04-08 15:40:00,47.14,47.16,47.13,47.15,49480.0,40.5353,40.5525,40.5267,40.5439,49480.0
2019-04-08 15:45:00,47.15,47.16,47.11,47.11,77416.0,40.5439,40.5525,40.5095,40.5095,77416.0
2019-04-08 15:50:00,47.11,47.2,47.11,47.19,148744.0,40.5095,40.5869,40.5095,40.5783,148744.0
2019-04-08 15:55:00,47.19,47.2,47.13,47.16,602396.0,40.5783,40.5869,40.5267,40.5525,602396.0
2019-04-09 09:30:00,47.16,47.28,47.13,47.17,136556.0,40.5525,40.6556,40.5267,40.5611,136556.0
2019-04-09 09:35:00,47.22,47.34,47.17,47.32,36480.0,40.6041,40.7072,40.5611,40.69,36480.0
2019-04-09 09:40:00,47.3,47.36,47.18,47.18,55824.0,40.6728,40.7244,40.5697,40.5697,55824.0
2019-04-09 09:45:00,47.18,47.24,47.17,47.24,43288.0,40.5697,40.6212,40.5611,40.6212,43288.0
2019-04-09 09:50:00,47.24,47.25,47.17,47.17,49116.0,40.6212,40.6298,40.5611,40.5611,49116.0
2019-04-09 09:55:00,47.16,47.26,47.16,47.25,42656.0,40.5525,40.6384,40.5525,40.6298,42656.0
2019-04-09 10:00:00,47.26,47.3,47.23,47.25,64964.0,40.6384,40.6728,40.6127,40.6298,64964.0
2019-04-09 10:05:00,47.24,47.26,47.21,47.23,65712.0,40.6212,40.6384,40.5955,40.6127,65712.0
2019-04-09 10:10:00,47.22,47.26,47.2,47.25,65644.0,40.6041,40.6384,40.5869,40.6298,65644.0
2019-04-09 10:15:00,47.24,47.27,47.22,47.26,30580.0,40.6212,40.647,40.6041,40.6384,30580.0
2019-04-09 10:20:00,47.26,47.27,47.24,47.26,74936.0,40.6384,40.647,40.6212,40.6384,74936.0
2019-04-09 10:25:00,47.27,47.3,47.24,47.27,112420.0,40.647,40.6728,40.6212,40.647,112420.0
2019-04-09 10:30:00,47.28,47.32,47.27,47.31,57056.0,40.6556,40.69,40.647,40.6814,57056.0
2019-04-09 10:35:00,47.32,47.38,47.31,47.38,57588.0,40.69,40.7416,40.6814,40.7416,57588.0
2019-04-09 10:40:00,47.37,47.4,47.35,47.37,47936.0,40.733,40.7588,40.7158,40.733,47936.0
2019-04-09 10:45:00,47.37,47.4,47.32,47.37,116636.0,40.733,40.7588,40.69,40.733,116636.0
2019-04-09 10:50:00,47.38,47.39,47.35,47.38,81584.0,40.7416,40.7502,40.7158,40.7416,81584.0
2019-04-09 10:55:00,47.37,47.4,47.36,47.37,37316.0,40.733,40.7588,40.7244,40.733,37316.0
2019-04-09 11:00:00,47.38,47.42,47.38,47.38,39524.0,40.7416,40.776,40.7416,40.7416,39524.0
2019-04-09 11:05:00,47.38,47.4,47.32,47.34,96528.0,40.7416,40.7588,40.69,40.7072,96528.0
2019-04-09 11:10:00,47.34,47.39,47.33,47.39,49012.0,40.7072,40.7502,40.6986,40.7502,49012.0
2019-04-09 11:15:00,47.39,47.45,47.38,47.45,66496.0,40.7502,40.8018,40.7416,40.8018,66496.0
2019-04-09 11:20:00,47.45,47.45,47.42,47.44,40592.0,40.8018,40.8018,40.776,40.7932,40592.0
2019-04-09 11:25:00,47.43,47.49,47.42,47.42,91120.0,40.7846,40.8362,40.776,40.776,91120.0
2019-04-09 11:30:00,47.42,47.42,47.35,47.35,133908.0,40.776,40.776,40.7158,40.7158,133908.0
2019-04-09 11:35:00,47.35,47.35,47.27,47.31,62736.0,40.7158,40.7158,40.647,40.6814,62736.0
2019-04-09 11:40:00,47.32,47.36,47.3,47.33,116096.0,40.69,40.7244,40.6728,40.6986,116096.0
2019-04-09 11:45:00,47.32,47.35,47.3,47.31,28088.0,40.69,40.7158,40.6728,40.6814,28088.0
2019-04-09 11:50:00,47.31,47.33,47.26,47.26,29952.0,40.6814,40.6986,40.6384,40.6384,29952.0
2019-04-09 11:55:00,47.26,47.29,47.25,47.29,34220.0,40.6384,40.6642,40.6298,40.6642,34220.0
2019-04-09 12:00:00,47.28,47.33,47.27,47.27,63400.0,40.6556,40.6986,40.647,40.647,63400.0
2019-04-09 12:05:00,47.27,47.3,47.27,47.3,12804.0,40.647,40.6728,40.647,40.6728,12804.0
2019-04-09 12:10:00,47.3,47.34,47.29,47.34,50804.0,40.6728,40.7072,40.6642,40.7072,50804.0
2019-04-09 12:15:00,47.34,47.34,47.31,47.33,29716.0,40.7072,40.7072,40.6814,40.6986,29716.0
2019-04-09 12:20:00,47.34,47.35,47.3,47.32,16848.0,40.7072,40.7158,40.6728,40.69,16848.0
2019-04-09 12:25:00,47.33,47.34,47.33,47.34,20640.0,40.6986,40.7072,40.6986,40.7072,20640.0
2019-04-09 12:30:00,47.34,47.34,47.3,47.3,19300.0,40.7072,40.7072,40.6728,40.6728,19300.0
2019-04-09 12:35:00,47.3,47.31,47.28,47.3,17504.0,40.6728,40.6814,40.6556,40.6728,17504.0
2019-04-09 12:40:00,47.29,47.3,47.29,47.3,18372.0,40.6642,40.6728,40.6642,40.6728,18372.0
2019-04-09 12:45:00,47.3,47.31,47.29,47.29,15504.0,40.6728,40.6814,40.6642,40.6642,15504.0
2019-04-09 12:50:00,47.3,47.3,47.27,47.27,21380.0,40.6728,40.6728,40.647,40.647,21380.0
2019-04-09 12:55:00,47.28,47.28,47.27,47.27,11560.0,40.6556,40.6556,40.647,40.647,11560.0
2019-04-09 13:00:00,47.28,47.28,47.26,47.27,19572.0,40.6556,40.6556,40.6384,40.647,19572.0
2019-04-09 13:05:00,47.27,47.28,47.23,47.23,17936.0,40.647,40.6556,40.6127,40.6127,17936.0
2019-04-09 13:10:00,47.24,47.25,47.22,47.22,36728.0,40.6212,40.6298,40.6041,40.6041,36728.0
2019-04-09 13:15:00,47.22,47.24,47.21,47.22,33164.0,40.6041,40.6212,40.5955,40.6041,33164.0
2019-04-09 13:20:00,47.22,47.23,47.21,47.21,21068.0,40.6041,40.6127,40.5955,40.5955,21068.0
2019-04-09 13:25:00,47.22,47.22,47.2,47.21,22332.0,40.6041,40.6041,40.5869,40.5955,22332.0
2019-04-09 13:30:00,47.21,47.22,47.19,47.2,26072.0,40.5955,40.6041,40.5783,40.5869,26072.0
2019-04-09 13:35:00,47.19,47.23,47.19,47.22,11800.0,40.5783,40.6127,40.5783,40.6041,11800.0
2019-04-09 13:40:00,47.22,47.22,47.19,47.2,22604.0,40.6041,40.6041,40.5783,40.5869,22604.0
2019-04-09 13:45:00,47.21,47.23,47.19,47.23,19448.0,40.5955,40.6127,40.5783,40.6127,19448.0
2019-04-09 13:50:00,47.22,47.26,47.22,47.24,18640.0,40.6041,40.6384,40.6041,40.6212,18640.0
2019-04-09 13:55:00,47.24,47.25,47.23,47.24,25084.0,40.6212,40.6298,40.6127,40.6212,25084.0
2019-04-09 14:00:00,47.24,47.24,47.21,47.21,30480.0,40.6212,40.6212,40.5955,40.5955,30480.0
2019-04-09 14:05:00,47.21,47.23,47.2,47.23,21632.0,40.5955,40.6127,40.5869,40.6127,21632.0
2019-04-09 14:10:00,47.23,47.24,47.21,47.23,32636.0,40.6127,40.6212,40.5955,40.6127,32636.0
2019-04-09 14:15:00,47.23,47.25,47.23,47.23,24796.0,40.6127,40.6298,40.6127,40.6127,24796.0
2019-04-09 14:20:00,47.24,47.27,47.23,47.27,56188.0,40.6212,40.647,40.6127,40.647,56188.0
2019-04-09 14:25:00,47.28,47.28,47.26,47.27,38700.0,40.6556,40.6556,40.6384,40.647,38700.0
2019-04-09 14:30:00,47.27,47.29,47.27,47.28,119656.0,40.647,40.6642,40.647,40.6556,119656.0
2019-04-09 14:35:00,47.27,47.32,47.27,47.32,48552.0,40.647,40.69,40.647,40.69,48552.0
2019-04-09 14:40:00,47.31,47.32,47.28,47.31,50724.0,40.6814,40.69,40.6556,40.6814,50724.0
2019-04-09 14:45:00,47.31,47.32,47.3,47.32,31572.0,40.6814,40.69,40.6728,40.69,31572.0
2019-04-09 14:50:00,47.31,47.33,47.3,47.31,25632.0,40.6814,40.6986,40.6728,40.6814,25632.0
2019-04-09 14:55:00,47.31,47.32,47.29,47.31,30532.0,40.6814,40.69,40.6642,40.6814,30532.0
2019-04-09 15:00:00,47.31,47.34,47.31,47.34,29416.0,40.6814,40.7072,40.6814,40.7072,29416.0
2019-04-09 15:05:00,47.34,47.34,47.32,47.32,36340.0,40.7072,40.7072,40.69,40.69,36340.0
2019-04-09 15:10:00,47.32,47.36,47.32,47.35,34976.0,40.69,40.7244,40.69,40.7158,34976.0
2019-04-09 15:15:00,47.35,47.38,47.34,47.37,46892.0,40.7158,40.7416,40.7072,40.733,46892.0
2019-04-09 15:20:00,47.36,47.38,47.35,47.38,35632.0,40.7244,40.7416,40.7158,40.7416,35632.0
2019-04-09 15:25:00,47.37,47.38,47.34,47.36,50508.0,40.733,40.7416,40.7072,40.7244,50508.0
2019-04-09 15:30:00,47.36,47.38,47.35,47.37,62312.0,40.7244,40.7416,40.7158,40.733,62312.0
2019-04-09 15:35:00,47.37,47.38,47.35,47.37,54844.0,40.733,40.7416,40.7158,40.733,54844.0
2019-04-09 15:40:00,47.38,47.38,47.35,47.36,52972.0,40.7416,40.7416,40.7158,40.7244,52972.0
2019-04-09 15:45:00,47.36,47.39,47.36,47.39,80428.0,40.7244,40.7502,40.7244,40.7502,80428.0
2019-04-09 15:50:00,47.39,47.41,47.38,47.4,140856.0,40.7502,40.7674,40.7416,40.7588,140856.0
2019-04-09 15:55:00,47.4,47.45,47.36,47.44,359964.0,40.7588,40.8018,40.7244,40.7932,359964.0
2019-04-10 09:30:00,47.44,47.52,47.44,47.45,78160.0,40.7932,40.862,40.7932,40.8018,78160.0
2019-04-10 09:35:00,47.46,47.55,47.45,47.54,28220.0,40.8104,40.8878,40.8018,40.8792,28220.0
2019-04-10 09:40:00,47.55,47.66,47.54,47.65,15876.0,40.8878,40.9824,40.8792,40.9738,15876.0
2019-04-10 09:45:00,47.65,47.77,47.65,47.75,36676.0,40.9738,41.077,40.9738,41.0598,36676.0
2019-04-10 09:50:00,47.74,47.77,47.72,47.74,28760.0,41.0512,41.077,41.034,41.0512,28760.0
2019-04-10 09:55:00,47.71,47.79,47.71,47.78,15260.0,41.0254,41.0942,41.0254,41.0856,15260.0
2019-04-10 10:00:00,47.76,47.76,47.66,47.68,15392.0,41.0684,41.0684,40.9824,40.9996,15392.0
2019-04-10 10:05:00,47.69,47.74,47.68,47.73,30024.0,41.0082,41.0512,40.9996,41.0426,30024.0
2019-04-10 10:10:00,47.73,47.75,47.7,47.7,20232.0,41.0426,41.0598,41.0168,41.0168,20232.0
2019-04-10 10:15:00,47.71,47.72,47.69,47.71,13408.0,41.0254,41.034,41.0082,41.0254,13408.0
2019-04-10 10:20:00,47.71,47.76,47.71,47.72,17032.0,41.0254,41.0684,41.0254,41.034,17032.0
2019-04-10 10:25:00,47.73,47.75,47.73,47.74,13204.0,41.0426,41.0598,41.0426,41.0512,13204.0
2019-04-10 10:30:00,47.78,47.79,47.74,47.75,11268.0,41.0856,41.0942,41.0512,41.0598,11268.0
2019-04-10 10:35:00,47.77,47.78,47.76,47.77,16584.0,41.077,41.0856,41.0684,41.077,16584.0
2019-04-10 10:40:00,47.78,47.84,47.75,47.83,28596.0,41.0856,41.1372,41.0598,41.1286,28596.0
2019-04-10 10:45:00,47.85,47.85,47.79,47.8,22456.0,41.1458,41.1458,41.0942,41.1028,22456.0
2019-04-10 10:50:00,47.81,47.83,47.79,47.81,22248.0,41.1114,41.1286,41.0942,41.1114,22248.0
2019-04-10 10:55:00,47.8,47.81,47.78,47.78,51680.0,41.1028,41.1114,41.0856,41.0856,51680.0
2019-04-10 11:00:00,47.77,47.77,47.65,47.65,37092.0,41.077,41.077,40.9738,40.9738,37092.0
2019-04-10 11:05:00,47.65,47.66,47.6,47.61,36320.0,40.9738,40.9824,40.9308,40.9394,36320.0
2019-04-10 11:10:00,47.61,47.63,47.56,47.59,38572.0,40.9394,40.9566,40.8964,40.9222,38572.0
2019-04-10 11:15:00,47.58,47.59,47.52,47.55,32908.0,40.9136,40.9222,40.862,40.8878,32908.0
2019-04-10 11:20:00,47.56,47.56,47.48,47.49,25044.0,40.8964,40.8964,40.8276,40.8362,25044.0
2019-04-10 11:25:00,47.48,47.55,47.48,47.54,50428.0,40.8276,40.8878,40.8276,40.8792,50428.0
2019-04-10 11:30:00,47.54,47.58,47.52,47.55,38096.0,40.8792,40.9136,40.862,40.8878,38096.0
2019-04-10 11:35:00,47.54,47.55,47.49,47.5,35840.0,40.8792,40.8878,40.8362,40.8448,35840.0
2019-04-10 11:40:00,47.5,47.52,47.49,47.51,23476.0,40.8448,40.862,40.8362,40.8534,23476.0
2019-04-10 11:45:00,47.51,47.52,47.48,47.52,56720.0,40.8534,40.862,40.8276,40.862,56720.0
2019-04-10 11:50:00,47.52,47.54,47.48,47.48,35724.0,40.862,40.8792,40.8276,40.8276,35724.0
2019-04-10 11:55:00,47.48,47.5,47.45,47.47,37688.0,40.8276,40.8448,40.8018,40.819,37688.0
2019-04-10 12:00:00,47.47,47.47,47.41,47.41,20568.0,40.819,40.819,40.7674,40.7674,20568.0
2019-04-10 12:05:00,47.4,47.41,47.37,47.38,26632.0,40.7588,40.7674,40.733,40.7416,26632.0
2019-04-10 12:10:00,47.38,47.39,47.36,47.38,40192.0,40.7416,40.7502,40.7244,40.7416,40192.0
2019-04-10 12:15:00,47.38,47.38,47.35,47.37,27040.0,40.7416,40.7416,40.7158,40.733,27040.0
2019-04-10 12:20:00,47.37,47.39,47.33,47.34,33940.0,40.733,40.7502,40.6986,40.7072,33940.0
2019-04-10 12:25:00,47.35,47.35,47.32,47.33,27756.0,40.7158,40.7158,40.69,40.6986,27756.0
2019-04-10 12:30:00,47.32,47.35,47.31,47.33,27400.0,40.69,40.7158,40.6814,40.6986,27400.0
2019-04-10 12:35:00,47.32,47.33,47.26,47.26,46320.0,40.69,40.6986,40.6384,40.6384,46320.0
2019-04-10 12:40:00,47.25,47.27,47.22,47.23,31324.0,40.6298,40.647,40.6041,40.6127,31324.0
2019-04-10 12:45:00,47.23,47.26,47.2,47.2,60044.0,40.6127,40.6384,40.5869,40.5869,60044.0
2019-04-10 12:50:00,47.2,47.23,47.19,47.2,22312.0,40.5869,40.6127,40.5783,40.5869,22312.0
2019-04-10 12:55:00,47.19,47.2,47.15,47.2,30964.0,40.5783,40.5869,40.5439,40.5869,30964.0
2019-04-10 13:00:00,47.2,47.22,47.19,47.22,22884.0,40.5869,40.6041,40.5783,40.6041,22884.0
2019-04-10 13:05:00,47.22,47.28,47.21,47.28,39092.0,40.6041,40.6556,40.5955,40.6556,39092.0
2019-04-10 13:10:00,47.27,47.29,47.25,47.28,16328.0,40.647,40.6642,40.6298,40.6556,16328.0
2019-04-10 13:15:00,47.29,47.29,47.24,47.24,19736.0,40.6642,40.6642,40.6212,40.6212,19736.0
2019-04-10 13:20:00,47.24,47.24,47.2,47.2,23624.0,40.6212,40.6212,40.5869,40.5869,23624.0
2019-04-10 13:25:00,47.19,47.23,47.19,47.2,14880.0,40.5783,40.6127,40.5783,40.5869,14880.0
2019-04-10 13:30:00,47.2,47.24,47.2,47.2,12920.0,40.5869,40.6212,40.5869,40.5869,12920.0
2019-04-10 13:35:00,47.2,47.21,47.18,47.18,22472.0,40.5869,40.5955,40.5697,40.5697,22472.0
2019-04-10 13:40:00,47.19,47.19,47.17,47.19,23424.0,40.5783,40.5783,40.5611,40.5783,23424.0
2019-04-10 13:45:00,47.19,47.23,47.19,47.23,24736.0,40.5783,40.6127,40.5783,40.6127,24736.0
2019-04-10 13:50:00,47.23,47.23,47.18,47.21,26300.0,40.6127,40.6127,40.5697,40.5955,26300.0
2019-04-10 13:55:00,47.2,47.24,47.2,47.21,23612.0,40.5869,40.6212,40.5869,40.5955,23612.0
2019-04-10 14:00:00,47.21,47.29,47.2,47.23,29756.0,40.5955,40.6642,40.5869,40.6127,29756.0
2019-04-10 14:05:00,47.24,47.24,47.19,47.22,20916.0,40.6212,40.6212,40.5783,40.6041,20916.0
2019-04-10 14:10:00,47.21,47.21,47.17,47.18,17408.0,40.5955,40.5955,40.5611,40.5697,17408.0
2019-04-10 14:15:00,47.18,47.19,47.17,47.18,21088.0,40.5697,40.5783,40.5611,40.5697,21088.0
2019-04-10 14:20:00,47.18,47.18,47.13,47.16,38128.0,40.5697,40.5697,40.5267,40.5525,38128.0
2019-04-10 14:25:00,47.16,47.17,47.1,47.12,21476.0,40.5525,40.5611,40.5009,40.5181,21476.0
2019-04-10 14:30:00,47.12,47.14,47.1,47.13,39780.0,40.5181,40.5353,40.5009,40.5267,39780.0
2019-04-10 14:35:00,47.13,47.15,47.11,47.12,22076.0,40.5267,40.5439,40.5095,40.5181,22076.0
2019-04-10 14:40:00,47.12,47.13,47.11,47.12,17632.0,40.5181,40.5267,40.5095,40.5181,17632.0
2019-04-10 14:45:00,47.12,47.16,47.12,47.16,25996.0,40.5181,40.5525,40.5181,40.5525,25996.0
2019-04-10 14:50:00,47.16,47.18,47.15,47.15,25428.0,40.5525,40.5697,40.5439,40.5439,25428.0
2019-04-10 14:55:00,47.15,47.19,47.14,47.17,28564.0,40.5439,40.5783,40.5353,40.5611,28564.0
2019-04-10 15:00:00,47.17,47.19,47.15,47.17,28416.0,40.5611,40.5783,40.5439,40.5611,28416.0
2019-04-10 15:05:00,47.18,47.18,47.15,47.16,30960.0,40.5697,40.5697,40.5439,40.5525,30960.0
2019-04-10 15:10:00,47.16,47.17,47.13,47.15,32720.0,40.5525,40.5611,40.5267,40.5439,32720.0
2019-04-10 15:15:00,47.14,47.16,47.13,47.15,30240.0,40.5353,40.5525,40.5267,40.5439,30240.0
2019-04-10 15:20:00,47.15,47.15,47.13,47.15,46972.0,40.5439,40.5439,40.5267,40.5439,46972.0
2019-04-10 15:25:00,47.15,47.15,47.12,47.13,39876.0,40.5439,40.5439,40.5181,40.5267,39876.0
2019-04-10 15:30:00,47.13,47.13,47.12,47.13,45444.0,40.5267,40.5267,40.5181,40.5267,45444.0
2019-04-10 15:35:00,47.14,47.22,47.14,47.21,44200.0,40.5353,40.6041,40.5353,40.5955,44200.0
2019-04-10 15:40:00,47.21,47.22,47.16,47.17,57212.0,40.5955,40.6041,40.5525,40.5611,57212.0
2019-04-10 15:45:00,47.16,47.18,47.14,47.16,78036.0,40.5525,40.5697,40.5353,40.5525,78036.0
2019-04-10 15:50:00,47.17,47.18,47.13,47.15,105988.0,40.5611,40.5697,40.5267,40.5439,105988.0
2019-04-10 15:55:00,47.15,47.17,47.1,47.16,295504.0,40.5439,40.5611,40.5009,40.5525,295504.0
2019-04-11 09:30:00,47.16,47.21,47.1,47.17,99216.0,40.5525,40.5955,40.5009,40.5611,99216.0
2019-04-11 09:35:00,47.2,47.35,47.17,47.35,73760.0,40.5869,40.7158,40.5611,40.7158,73760.0
2019-04-11 09:40:00,47.34,47.4,47.32,47.34,63080.0,40.7072,40.7588,40.69,40.7072,63080.0
2019-04-11 09:45:00,47.34,47.36,47.21,47.31,46784.0,40.7072,40.7244,40.5955,40.6814,46784.0
2019-04-11 09:50:00,47.31,47.37,47.31,47.36,40624.0,40.6814,40.733,40.6814,40.7244,40624.0
2019-04-11 09:55:00,47.38,47.44,47.38,47.44,40364.0,40.7416,40.7932,40.7416,40.7932,40364.0
2019-04-11 10:00:00,47.45,47.48,47.39,47.48,30396.0,40.8018,40.8276,40.7502,40.8276,30396.0
2019-04-11 10:05:00,47.49,47.54,47.47,47.49,59312.0,40.8362,40.8792,40.819,40.8362,59312.0
2019-04-11 10:10:00,47.48,47.49,47.41,47.42,37860.0,40.8276,40.8362,40.7674,40.776,37860.0
2019-04-11 10:15:00,47.41,47.42,47.38,47.42,32468.0,40.7674,40.776,40.7416,40.776,32468.0
2019-04-11 10:20:00,47.44,47.49,47.43,47.46,26548.0,40.7932,40.8362,40.7846,40.8104,26548.0
2019-04-11 10:25:00,47.47,47.49,47.45,47.48,29764.0,40.819,40.8362,40.8018,40.8276,29764.0
2019-04-11 10:30:00,47.49,47.53,47.47,47.51,57832.0,40.8362,40.8706,40.819,40.8534,57832.0
2019-04-11 10:35:00,47.52,47.52,47.32,47.34,41312.0,40.862,40.862,40.69,40.7072,41312.0
2019-04-11 10:40:00,47.35,47.38,47.34,47.36,22324.0,40.7158,40.7416,40.7072,40.7244,22324.0
2019-04-11 10:45:00,47.35,47.35,47.31,47.32,15312.0,40.7158,40.7158,40.6814,40.69,15312.0
2019-04-11 10:50:00,47.32,47.36,47.29,47.33,39000.0,40.69,40.7244,40.6642,40.6986,39000.0
2019-04-11 10:55:00,47.33,47.38,47.31,47.36,28736.0,40.6986,40.7416,40.6814,40.7244,28736.0
2019-04-11 11:00:00,47.37,47.44,47.37,47.41,25372.0,40.733,40.7932,40.733,40.7674,25372.0
2019-04-11 11:05:00,47.42,47.45,47.38,47.38,48700.0,40.776,40.8018,40.7416,40.7416,48700.0
2019-04-11 11:10:00,47.39,47.44,47.38,47.43,43716.0,40.7502,40.7932,40.7416,40.7846,43716.0
2019-04-11 11:15:00,47.42,47.48,47.42,47.48,24472.0,40.776,40.8276,40.776,40.8276,24472.0
2019-04-11 11:20:00,47.48,47.52,47.46,47.46,41564.0,40.8276,40.862,40.8104,40.8104,41564.0
2019-04-11 11:25:00,47.46,47.52,47.46,47.51,28168.0,40.8104,40.862,40.8104,40.8534,28168.0
2019-04-11 11:30:00,47.51,47.53,47.48,47.52,35720.0,40.8534,40.8706,40.8276,40.862,35720.0
2019-04-11 11:35:00,47.52,47.54,47.5,47.54,16424.0,40.862,40.8792,40.8448,40.8792,16424.0
2019-04-11 11:40:00,47.53,47.53,47.41,47.41,33656.0,40.8706,40.8706,40.7674,40.7674,33656.0
2019-04-11 11:45:00,47.41,47.46,47.39,47.4,36624.0,40.7674,40.8104,40.7502,40.7588,36624.0
2019-04-11 11:50:00,47.39,47.43,47.37,47.42,27600.0,40.7502,40.7846,40.733,40.776,27600.0
2019-04-11 11:55:00,47.43,47.43,47.37,47.37,26560.0,40.7846,40.7846,40.733,40.733,26560.0
2019-04-11 12:00:00,47.38,47.4,47.37,47.39,21980.0,40.7416,40.7588,40.733,40.7502,21980.0
2019-04-11 12:05:00,47.39,47.42,47.38,47.38,22212.0,40.7502,40.776,40.7416,40.7416,22212.0
2019-04-11 12:10:00,47.4,47.4,47.36,47.36,21640.0,40.7588,40.7588,40.7244,40.7244,21640.0
2019-04-11 12:15:00,47.35,47.38,47.35,47.38,17588.0,40.7158,40.7416,40.7158,40.7416,17588.0
2019-04-11 12:20:00,47.38,47.4,47.36,47.36,28000.0,40.7416,40.7588,40.7244,40.7244,28000.0
2019-04-11 12:25:00,47.35,47.37,47.35,47.36,18000.0,40.7158,40.733,40.7158,40.7244,18000.0
2019-04-11 12:30:00,47.36,47.37,47.35,47.35,16524.0,40.7244,40.733,40.7158,40.7158,16524.0
2019-04-11 12:35:00,47.35,47.38,47.34,47.37,29428.0,40.7158,40.7416,40.7072,40.733,29428.0
2019-04-11 12:40:00,47.37,47.39,47.37,47.38,18040.0,40.733,40.7502,40.733,40.7416,18040.0
2019-04-11 12:45:00,47.38,47.38,47.34,47.35,19104.0,40.7416,40.7416,40.7072,40.7158,19104.0
2019-04-11 12:50:00,47.35,47.35,47.3,47.31,25904.0,40.7158,40.7158,40.6728,40.6814,25904.0
2019-04-11 12:55:00,47.31,47.34,47.3,47.33,13632.0,40.6814,40.7072,40.6728,40.6986,13632.0
2019-04-11 13:00:00,47.32,47.35,47.31,47.35,17724.0,40.69,40.7158,40.6814,40.7158,17724.0
2019-04-11 13:05:00,47.35,47.35,47.32,47.32,22316.0,40.7158,40.7158,40.69,40.69,22316.0
2019-04-11 13:10:00,47.32,47.35,47.31,47.35,24464.0,40.69,40.7158,40.6814,40.7158,24464.0
2019-04-11 13:15:00,47.35,47.35,47.32,47.34,9148.0,40.7158,40.7158,40.69,40.7072,9148.0
2019-04-11 13:20:00,47.34,47.34,47.3,47.31,18944.0,40.7072,40.7072,40.6728,40.6814,18944.0
2019-04-11 13:25:00,47.31,47.34,47.31,47.33,16304.0,40.6814,40.7072,40.6814,40.6986,16304.0
2019-04-11 13:30:00,47.34,47.34,47.32,47.34,18176.0,40.7072,40.7072,40.69,40.7072,18176.0
2019-04-11 13:35:00,47.35,47.35,47.33,47.33,25016.0,40.7158,40.7158,40.6986,40.6986,25016.0
2019-04-11 13:40:00,47.32,47.33,47.3,47.31,25080.0,40.69,40.6986,40.6728,40.6814,25080.0
2019-04-11 13:45:00,47.32,47.37,47.32,47.35,25576.0,40.69,40.733,40.69,40.7158,25576.0
2019-04-11 13:50:00,47.35,47.37,47.34,47.37,13200.0,40.7158,40.733,40.7072,40.733,13200.0
2019-04-11 13:55:00,47.36,47.38,47.34,47.34,21724.0,40.7244,40.7416,40.7072,40.7072,21724.0
2019-04-11 14:00:00,47.35,47.35,47.31,47.33,21336.0,40.7158,40.7158,40.6814,40.6986,21336.0
2019-04-11 14:05:00,47.33,47.34,47.29,47.31,26480.0,40.6986,40.7072,40.6642,40.6814,26480.0
2019-04-11 14:10:00,47.33,47.35,47.31,47.31,23056.0,40.6986,40.7158,40.6814,40.6814,23056.0
2019-04-11 14:15:00,47.31,47.33,47.31,47.32,18816.0,40.6814,40.6986,40.6814,40.69,18816.0
2019-04-11 14:20:00,47.32,47.33,47.3,47.31,34408.0,40.69,40.6986,40.6728,40.6814,34408.0
2019-04-11 14:25:00,47.3,47.31,47.26,47.27,21524.0,40.6728,40.6814,40.6384,40.647,21524.0
2019-04-11 14:30:00,47.27,47.27,47.25,47.27,21508.0,40.647,40.647,40.6298,40.647,21508.0
2019-04-11 14:35:00,47.27,47.31,47.27,47.3,90460.0,40.647,40.6814,40.647,40.6728,90460.0
2019-04-11 14:40:00,47.29,47.33,47.29,47.33,20140.0,40.6642,40.6986,40.6642,40.6986,20140.0
2019-04-11 14:45:00,47.34,47.37,47.33,47.37,29376.0,40.7072,40.733,40.6986,40.733,29376.0
2019-04-11 14:50:00,47.35,47.38,47.35,47.37,29572.0,40.7158,40.7416,40.7158,40.733,29572.0
2019-04-11 14:55:00,47.37,47.37,47.35,47.36,53604.0,40.733,40.733,40.7158,40.7244,53604.0
2019-04-11 15:00:00,47.35,47.37,47.34,47.35,52260.0,40.7158,40.733,40.7072,40.7158,52260.0
2019-04-11 15:05:00,47.35,47.38,47.35,47.36,26076.0,40.7158,40.7416,40.7158,40.7244,26076.0
2019-04-11 15:10:00,47.37,47.37,47.32,47.32,40352.0,40.733,40.733,40.69,40.69,40352.0
2019-04-11 15:15:00,47.32,47.34,47.3,47.34,45028.0,40.69,40.7072,40.6728,40.7072,45028.0
2019-04-11 15:20:00,47.34,47.36,47.33,47.35,31540.0,40.7072,40.7244,40.6986,40.7158,31540.0
2019-04-11 15:25:00,47.35,47.37,47.34,47.37,38336.0,40.7158,40.733,40.7072,40.733,38336.0
2019-04-11 15:30:00,47.38,47.48,47.38,47.47,54788.0,40.7416,40.8276,40.7416,40.819,54788.0
2019-04-11 15:35:00,47.46,47.51,47.46,47.48,46540.0,40.8104,40.8534,40.8104,40.8276,46540.0
2019-04-11 15:40:00,47.49,47.49,47.45,47.48,54280.0,40.8362,40.8362,40.8018,40.8276,54280.0
2019-04-11 15:45:00,47.48,47.55,47.48,47.49,130532.0,40.8276,40.8878,40.8276,40.8362,130532.0
2019-04-11 15:50:00,47.49,47.54,47.47,47.5,138912.0,40.8362,40.8792,40.819,40.8448,138912.0
2019-04-11 15:55:00,47.5,47.54,47.5,47.51,287904.0,40.8448,40.8792,40.8448,40.8534,287904.0
2019-04-12 09:30:00,47.34,47.36,47.13,47.18,140640.0,40.7072,40.7244,40.5267,40.5697,140640.0
2019-04-12 09:35:00,47.2,47.25,47.11,47.22,69316.0,40.5869,40.6298,40.5095,40.6041,69316.0
2019-04-12 09:40:00,47.25,47.33,47.19,47.31,27732.0,40.6298,40.6986,40.5783,40.6814,27732.0
2019-04-12 09:45:00,47.31,47.34,47.26,47.28,23132.0,40.6814,40.7072,40.6384,40.6556,23132.0
2019-04-12 09:50:00,47.29,47.35,47.29,47.35,40256.0,40.6642,40.7158,40.6642,40.7158,40256.0
2019-04-12 09:55:00,47.35,47.35,47.27,47.31,33080.0,40.7158,40.7158,40.647,40.6814,33080.0
2019-04-12 10:00:00,47.32,47.38,47.32,47.35,33576.0,40.69,40.7416,40.69,40.7158,33576.0
2019-04-12 10:05:00,47.35,47.38,47.33,47.38,14380.0,40.7158,40.7416,40.6986,40.7416,14380.0
2019-04-12 10:10:00,47.39,47.39,47.32,47.35,16020.0,40.7502,40.7502,40.69,40.7158,16020.0
2019-04-12 10:15:00,47.37,47.44,47.37,47.43,26716.0,40.733,40.7932,40.733,40.7846,26716.0
2019-04-12 10:20:00,47.44,47.47,47.39,47.44,53268.0,40.7932,40.819,40.7502,40.7932,53268.0
2019-04-12 10:25:00,47.44,47.5,47.42,47.46,14412.0,40.7932,40.8448,40.776,40.8104,14412.0
2019-04-12 10:30:00,47.45,47.49,47.44,47.49,32636.0,40.8018,40.8362,40.7932,40.8362,32636.0
2019-04-12 10:35:00,47.49,47.52,47.46,47.47,29788.0,40.8362,40.862,40.8104,40.819,29788.0
2019-04-12 10:40:00,47.47,47.49,47.47,47.49,13412.0,40.819,40.8362,40.819,40.8362,13412.0
2019-04-12 10:45:00,47.49,47.56,47.49,47.54,36916.0,40.8362,40.8964,40.8362,40.8792,36916.0
2019-04-12 10:50:00,47.53,47.53,47.48,47.51,10820.0,40.8706,40.8706,40.8276,40.8534,10820.0
2019-04-12 10:55:00,47.5,47.54,47.45,47.48,472560.0,40.8448,40.8792,40.8018,40.8276,472560.0
2019-04-12 11:00:00,47.48,47.52,47.48,47.5,18828.0,40.8276,40.862,40.8276,40.8448,18828.0
2019-04-12 11:05:00,47.49,47.52,47.49,47.51,35392.0,40.8362,40.862,40.8362,40.8534,35392.0
2019-04-12 11:10:00,47.5,47.52,47.49,47.51,52644.0,40.8448,40.862,40.8362,40.8534,52644.0
2019-04-12 11:15:00,47.5,47.56,47.49,47.56,29672.0,40.8448,40.8964,40.8362,40.8964,29672.0
2019-04-12 11:20:00,47.56,47.59,47.56,47.59,24084.0,40.8964,40.9222,40.8964,40.9222,24084.0
2019-04-12 11:25:00,47.59,47.6,47.57,47.58,28704.0,40.9222,40.9308,40.905,40.9136,28704.0
2019-04-12 11:30:00,47.58,47.6,47.58,47.6,25788.0,40.9136,40.9308,40.9136,40.9308,25788.0
2019-04-12 11:35:00,47.6,47.63,47.59,47.6,34300.0,40.9308,40.9566,40.9222,40.9308,34300.0
2019-04-12 11:40:00,47.6,47.6,47.57,47.58,19448.0,40.9308,40.9308,40.905,40.9136,19448.0
2019-04-12 11:45:00,47.57,47.57,47.56,47.57,13772.0,40.905,40.905,40.8964,40.905,13772.0
2019-04-12 11:50:00,47.57,47.57,47.52,47.56,29612.0,40.905,40.905,40.862,40.8964,29612.0
2019-04-12 11:55:00,47.59,47.59,47.54,47.56,15676.0,40.9222,40.9222,40.8792,40.8964,15676.0
2019-04-12 12:00:00,47.56,47.56,47.52,47.52,10572.0,40.8964,40.8964,40.862,40.862,10572.0
2019-04-12 12:05:00,47.52,47.58,47.52,47.58,12552.0,40.862,40.9136,40.862,40.9136,12552.0
2019-04-12 12:10:00,47.58,47.59,47.58,47.59,12532.0,40.9136,40.9222,40.9136,40.9222,12532.0
2019-04-12 12:15:00,47.59,47.62,47.58,47.58,27240.0,40.9222,40.948,40.9136,40.9136,27240.0
2019-04-12 12:20:00,47.57,47.57,47.54,47.54,42868.0,40.905,40.905,40.8792,40.8792,42868.0
2019-04-12 12:25:00,47.53,47.54,47.52,47.52,14800.0,40.8706,40.8792,40.862,40.862,14800.0
2019-04-12 12:30:00,47.53,47.54,47.51,47.51,15208.0,40.8706,40.8792,40.8534,40.8534,15208.0
2019-04-12 12:35:00,47.51,47.52,47.49,47.51,20172.0,40.8534,40.862,40.8362,40.8534,20172.0
2019-04-12 12:40:00,47.5,47.51,47.49,47.5,16168.0,40.8448,40.8534,40.8362,40.8448,16168.0
2019-04-12 12:45:00,47.52,47.54,47.52,47.53,19144.0,40.862,40.8792,40.862,40.8706,19144.0
2019-04-12 12:50:00,47.53,47.55,47.52,47.54,18420.0,40.8706,40.8878,40.862,40.8792,18420.0
2019-04-12 12:55:00,47.54,47.55,47.54,47.54,9696.0,40.8792,40.8878,40.8792,40.8792,9696.0
2019-04-12 13:00:00,47.54,47.57,47.52,47.53,13484.0,40.8792,40.905,40.862,40.8706,13484.0
2019-04-12 13:05:00,47.53,47.53,47.51,47.51,8800.0,40.8706,40.8706,40.8534,40.8534,8800.0
2019-04-12 13:10:00,47.52,47.53,47.51,47.53,11520.0,40.862,40.8706,40.8534,40.8706,11520.0
2019-04-12 13:15:00,47.52,47.53,47.52,47.52,12992.0,40.862,40.8706,40.862,40.862,12992.0
2019-04-12 13:20:00,47.52,47.53,47.52,47.52,8800.0,40.862,40.8706,40.862,40.862,8800.0
2019-04-12 13:25:00,47.52,47.52,47.49,47.51,22008.0,40.862,40.862,40.8362,40.8534,22008.0
2019-04-12 13:30:00,47.51,47.52,47.51,47.51,5404.0,40.8534,40.862,40.8534,40.8534,5404.0
2019-04-12 13:35:00,47.51,47.53,47.51,47.53,20044.0,40.8534,40.8706,40.8534,40.8706,20044.0
2019-04-12 13:40:00,47.53,47.56,47.53,47.54,14460.0,40.8706,40.8964,40.8706,40.8792,14460.0
2019-04-12 13:45:00,47.55,47.55,47.52,47.53,18324.0,40.8878,40.8878,40.862,40.8706,18324.0
2019-04-12 13:50:00,47.52,47.52,47.5,47.51,8268.0,40.862,40.862,40.8448,40.8534,8268.0
2019-04-12 13:55:00,47.5,47.53,47.5,47.53,9776.0,40.8448,40.8706,40.8448,40.8706,9776.0
2019-04-12 14:00:00,47.52,47.56,47.52,47.55,29256.0,40.862,40.8964,40.862,40.8878,29256.0
2019-04-12 14:05:00,47.56,47.56,47.51,47.52,15068.0,40.8964,40.8964,40.8534,40.862,15068.0
2019-04-12 14:10:00,47.53,47.58,47.53,47.57,24620.0,40.8706,40.9136,40.8706,40.905,24620.0
2019-04-12 14:15:00,47.58,47.6,47.58,47.6,10156.0,40.9136,40.9308,40.9136,40.9308,10156.0
2019-04-12 14:20:00,47.6,47.63,47.6,47.62,14520.0,40.9308,40.9566,40.9308,40.948,14520.0
2019-04-12 14:25:00,47.62,47.62,47.57,47.57,19532.0,40.948,40.948,40.905,40.905,19532.0
2019-04-12 14:30:00,47.57,47.61,47.57,47.6,36344.0,40.905,40.9394,40.905,40.9308,36344.0
2019-04-12 14:35:00,47.6,47.66,47.6,47.66,28308.0,40.9308,40.9824,40.9308,40.9824,28308.0
2019-04-12 14:40:00,47.65,47.71,47.65,47.69,48220.0,40.9738,41.0254,40.9738,41.0082,48220.0
2019-04-12 14:45:00,47.68,47.69,47.64,47.66,36788.0,40.9996,41.0082,40.9652,40.9824,36788.0
2019-04-12 14:50:00,47.66,47.72,47.65,47.72,32012.0,40.9824,41.034,40.9738,41.034,32012.0
2019-04-12 14:55:00,47.72,47.72,47.63,47.65,42712.0,41.034,41.034,40.9566,40.9738,42712.0
2019-04-12 15:00:00,47.65,47.67,47.62,47.62,27260.0,40.9738,40.991,40.948,40.948,27260.0
2019-04-12 15:05:00,47.62,47.67,47.61,47.66,32620.0,40.948,40.991,40.9394,40.9824,32620.0
2019-04-12 15:10:00,47.66,47.66,47.63,47.66,14644.0,40.9824,40.9824,40.9566,40.9824,14644.0
2019-04-12 15:15:00,47.66,47.69,47.66,47.67,33420.0,40.9824,41.0082,40.9824,40.991,33420.0
2019-04-12 15:20:00,47.66,47.7,47.66,47.7,54624.0,40.9824,41.0168,40.9824,41.0168,54624.0
2019-04-12 15:25:00,47.7,47.7,47.65,47.69,20440.0,41.0168,41.0168,40.9738,41.0082,20440.0
2019-04-12 15:30:00,47.69,47.74,47.67,47.74,43720.0,41.0082,41.0512,40.991,41.0512,43720.0
2019-04-12 15:35:00,47.74,47.76,47.73,47.73,34056.0,41.0512,41.0684,41.0426,41.0426,34056.0
2019-04-12 15:40:00,47.73,47.74,47.7,47.71,65868.0,41.0426,41.0512,41.0168,41.0254,65868.0
2019-04-12 15:45:00,47.71,47.71,47.68,47.71,96548.0,41.0254,41.0254,40.9996,41.0254,96548.0
2019-04-12 15:50:00,47.7,47.72,47.68,47.7,102004.0,41.0168,41.034,40.9996,41.0168,102004.0
2019-04-12 15:55:00,47.69,47.72,47.68,47.71,269480.0,41.0082,41.034,40.9996,41.0254,269480.0
2019-04-15 09:30:00,47.78,47.83,47.68,47.74,86356.0,41.0856,41.1286,40.9996,41.0512,86356.0
2019-04-15 09:35:00,47.77,47.93,47.74,47.88,35464.0,41.077,41.2146,41.0512,41.1716,35464.0
2019-04-15 09:40:00,47.87,47.94,47.84,47.87,18532.0,41.163,41.2232,41.1372,41.163,18532.0
2019-04-15 09:45:00,47.87,47.87,47.82,47.82,13464.0,41.163,41.163,41.12,41.12,13464.0
2019-04-15 09:50:00,47.83,47.92,47.83,47.87,24056.0,41.1286,41.206,41.1286,41.163,24056.0
2019-04-15 09:55:00,47.87,47.87,47.83,47.85,17600.0,41.163,41.163,41.1286,41.1458,17600.0
2019-04-15 10:00:00,47.85,47.86,47.72,47.73,15492.0,41.1458,41.1544,41.034,41.0426,15492.0
2019-04-15 10:05:00,47.72,47.73,47.69,47.7,21200.0,41.034,41.0426,41.0082,41.0168,21200.0
2019-04-15 10:10:00,47.72,47.72,47.69,47.71,7908.0,41.034,41.034,41.0082,41.0254,7908.0
2019-04-15 10:15:00,47.72,47.75,47.71,47.75,27968.0,41.034,41.0598,41.0254,41.0598,27968.0
2019-04-15 10:20:00,47.76,47.8,47.76,47.79,19416.0,41.0684,41.1028,41.0684,41.0942,19416.0
2019-04-15 10:25:00,47.79,47.81,47.78,47.81,39256.0,41.0942,41.1114,41.0856,41.1114,39256.0
2019-04-15 10:30:00,47.82,47.87,47.79,47.81,34644.0,41.12,41.163,41.0942,41.1114,34644.0
2019-04-15 10:35:00,47.83,47.88,47.82,47.85,17924.0,41.1286,41.1716,41.12,41.1458,17924.0
2019-04-15 10:40:00,47.85,47.88,47.84,47.88,22592.0,41.1458,41.1716,41.1372,41.1716,22592.0
2019-04-15 10:45:00,47.88,47.92,47.87,47.91,15152.0,41.1716,41.206,41.163,41.1974,15152.0
2019-04-15 10:50:00,47.92,47.93,47.87,47.89,23356.0,41.206,41.2146,41.163,41.1802,23356.0
2019-04-15 10:55:00,47.89,47.93,47.89,47.92,23028.0,41.1802,41.2146,41.1802,41.206,23028.0
2019-04-15 11:00:00,47.92,47.94,47.9,47.91,32572.0,41.206,41.2232,41.1888,41.1974,32572.0
2019-04-15 11:05:00,47.91,47.92,47.87,47.87,20068.0,41.1974,41.206,41.163,41.163,20068.0
2019-04-15 11:10:00,47.87,47.89,47.87,47.88,10308.0,41.163,41.1802,41.163,41.1716,10308.0
2019-04-15 11:15:00,47.88,47.9,47.87,47.89,32652.0,41.1716,41.1888,41.163,41.1802,32652.0
2019-04-15 11:20:00,47.89,47.89,47.85,47.88,19084.0,41.1802,41.1802,41.1458,41.1716,19084.0
2019-04-15 11:25:00,47.87,47.89,47.87,47.88,33152.0,41.163,41.1802,41.163,41.1716,33152.0
2019-04-15 11:30:00,47.88,47.9,47.87,47.9,25912.0,41.1716,41.1888,41.163,41.1888,25912.0
2019-04-15 11:35:00,47.9,47.9,47.85,47.85,16436.0,41.1888,41.1888,41.1458,41.1458,16436.0
2019-04-15 11:40:00,47.87,47.9,47.86,47.89,14116.0,41.163,41.1888,41.1544,41.1802,14116.0
2019-04-15 11:45:00,47.89,47.92,47.89,47.92,4908.0,41.1802,41.206,41.1802,41.206,4908.0
2019-04-15 11:50:00,47.91,47.91,47.85,47.87,296280.0,41.1974,41.1974,41.1458,41.163,296280.0
2019-04-15 11:55:00,47.88,47.9,47.87,47.89,7636.0,41.1716,41.1888,41.163,41.1802,7636.0
2019-04-15 12:00:00,47.88,47.94,47.88,47.93,21052.0,41.1716,41.2232,41.1716,41.2146,21052.0
2019-04-15 12:05:00,47.92,47.94,47.91,47.94,14596.0,41.206,41.2232,41.1974,41.2232,14596.0
2019-04-15 12:10:00,47.94,47.97,47.94,47.96,11620.0,41.2232,41.249,41.2232,41.2404,11620.0
2019-04-15 12:15:00,47.96,47.99,47.95,47.95,9592.0,41.2404,41.2662,41.2318,41.2318,9592.0
2019-04-15 12:20:00,47.95,47.96,47.94,47.94,20936.0,41.2318,41.2404,41.2232,41.2232,20936.0
2019-04-15 12:25:00,47.95,47.99,47.95,47.99,12972.0,41.2318,41.2662,41.2318,41.2662,12972.0
2019-04-15 12:30:00,47.98,48.02,47.98,48.01,23160.0,41.2576,41.292,41.2576,41.2834,23160.0
2019-04-15 12:35:00,48.01,48.01,47.97,47.97,23980.0,41.2834,41.2834,41.249,41.249,23980.0
2019-04-15 12:40:00,47.96,47.96,47.93,47.93,15620.0,41.2404,41.2404,41.2146,41.2146,15620.0
2019-04-15 12:45:00,47.94,47.96,47.93,47.93,14884.0,41.2232,41.2404,41.2146,41.2146,14884.0
2019-04-15 12:50:00,47.94,47.94,47.93,47.94,6772.0,41.2232,41.2232,41.2146,41.2232,6772.0
2019-04-15 12:55:00,47.93,47.94,47.93,47.94,9380.0,41.2146,41.2232,41.2146,41.2232,9380.0
2019-04-15 13:00:00,47.94,47.94,47.92,47.93,18384.0,41.2232,41.2232,41.206,41.2146,18384.0
2019-04-15 13:05:00,47.94,47.94,47.92,47.93,5600.0,41.2232,41.2232,41.206,41.2146,5600.0
2019-04-15 13:10:00,47.92,47.95,47.91,47.93,14588.0,41.206,41.2318,41.1974,41.2146,14588.0
2019-04-15 13:15:00,47.93,47.93,47.9,47.92,10712.0,41.2146,41.2146,41.1888,41.206,10712.0
2019-04-15 13:20:00,47.92,47.92,47.88,47.88,7884.0,41.206,41.206,41.1716,41.1716,7884.0
2019-04-15 13:25:00,47.88,47.89,47.87,47.88,68728.0,41.1716,41.1802,41.163,41.1716,68728.0
2019-04-15 13:30:00,47.87,47.91,47.87,47.89,18168.0,41.163,41.1974,41.163,41.1802,18168.0
2019-04-15 13:35:00,47.88,47.88,47.86,47.87,30336.0,41.1716,41.1716,41.1544,41.163,30336.0
2019-04-15 13:40:00,47.87,47.88,47.85,47.87,34684.0,41.163,41.1716,41.1458,41.163,34684.0
2019-04-15 13:45:00,47.86,47.93,47.86,47.92,11540.0,41.1544,41.2146,41.1544,41.206,11540.0
2019-04-15 13:50:00,47.93,47.94,47.91,47.92,15820.0,41.2146,41.2232,41.1974,41.206,15820.0
2019-04-15 13:55:00,47.92,47.95,47.92,47.95,10052.0,41.206,41.2318,41.206,41.2318,10052.0
2019-04-15 14:00:00,47.96,47.97,47.94,47.95,11444.0,41.2404,41.249,41.2232,41.2318,11444.0
2019-04-15 14:05:00,47.95,47.97,47.93,47.97,12676.0,41.2318,41.249,41.2146,41.249,12676.0
2019-04-15 14:10:00,47.97,47.97,47.9,47.91,13900.0,41.249,41.249,41.1888,41.1974,13900.0
2019-04-15 14:15:00,47.91,47.91,47.88,47.88,26368.0,41.1974,41.1974,41.1716,41.1716,26368.0
2019-04-15 14:20:00,47.88,47.91,47.88,47.89,12124.0,41.1716,41.1974,41.1716,41.1802,12124.0
2019-04-15 14:25:00,47.89,47.89,47.85,47.87,28576.0,41.1802,41.1802,41.1458,41.163,28576.0
2019-04-15 14:30:00,47.86,47.87,47.85,47.85,36908.0,41.1544,41.163,41.1458,41.1458,36908.0
2019-04-15 14:35:00,47.87,47.87,47.82,47.85,54012.0,41.163,41.163,41.12,41.1458,54012.0
2019-04-15 14:40:00,47.84,47.87,47.82,47.87,38028.0,41.1372,41.163,41.12,41.163,38028.0
2019-04-15 14:45:00,47.88,47.9,47.86,47.87,24172.0,41.1716,41.1888,41.1544,41.163,24172.0
2019-04-15 14:50:00,47.87,47.88,47.86,47.88,24840.0,41.163,41.1716,41.1544,41.1716,24840.0
2019-04-15 14:55:00,47.87,47.88,47.85,47.86,31432.0,41.163,41.1716,41.1458,41.1544,31432.0
2019-04-15 15:00:00,47.86,47.87,47.84,47.86,38700.0,41.1544,41.163,41.1372,41.1544,38700.0
2019-04-15 15:05:00,47.87,47.87,47.82,47.82,26084.0,41.163,41.163,41.12,41.12,26084.0
2019-04-15 15:10:00,47.82,47.82,47.74,47.75,31172.0,41.12,41.12,41.0512,41.0598,31172.0
2019-04-15 15:15:00,47.75,47.77,47.75,47.77,23692.0,41.0598,41.077,41.0598,41.077,23692.0
2019-04-15 15:20:00,47.76,47.78,47.73,47.78,30916.0,41.0684,41.0856,41.0426,41.0856,30916.0
2019-04-15 15:25:00,47.77,47.79,47.76,47.79,26996.0,41.077,41.0942,41.0684,41.0942,26996.0
2019-04-15 15:30:00,47.78,47.79,47.76,47.76,48300.0,41.0856,41.0942,41.0684,41.0684,48300.0
2019-04-15 15:35:00,47.77,47.77,47.7,47.71,51680.0,41.077,41.077,41.0168,41.0254,51680.0
2019-04-15 15:40:00,47.71,47.72,47.69,47.71,60128.0,41.0254,41.034,41.0082,41.0254,60128.0
2019-04-15 15:45:00,47.7,47.72,47.68,47.7,76552.0,41.0168,41.034,40.9996,41.0168,76552.0
2019-04-15 15:50:00,47.69,47.74,47.67,47.74,92424.0,41.0082,41.0512,40.991,41.0512,92424.0
2019-04-15 15:55:00,47.74,47.81,47.72,47.79,328856.0,41.0512,41.1114,41.034,41.0942,328856.0
2019-04-16 09:30:00,47.77,48.02,47.77,47.99,179752.0,41.077,41.292,41.077,41.2662,179752.0
2019-04-16 09:35:00,47.96,47.99,47.9,47.99,42960.0,41.2404,41.2662,41.1888,41.2662,42960.0
2019-04-16 09:40:00,48.0,48.03,47.93,47.96,47896.0,41.2748,41.3006,41.2146,41.2404,47896.0
2019-04-16 09:45:00,47.95,48.03,47.93,48.01,45720.0,41.2318,41.3006,41.2146,41.2834,45720.0
2019-04-16 09:50:00,48.01,48.08,48.01,48.07,48000.0,41.2834,41.3436,41.2834,41.335,48000.0
2019-04-16 09:55:00,48.05,48.07,48.02,48.05,25400.0,41.3178,41.335,41.292,41.3178,25400.0
2019-04-16 10:00:00,48.02,48.04,47.94,47.95,50532.0,41.292,41.3092,41.2232,41.2318,50532.0
2019-04-16 10:05:00,47.95,47.96,47.93,47.94,27756.0,41.2318,41.2404,41.2146,41.2232,27756.0
2019-04-16 10:10:00,47.94,47.94,47.83,47.85,65864.0,41.2232,41.2232,41.1286,41.1458,65864.0
2019-04-16 10:15:00,47.84,47.88,47.83,47.86,29364.0,41.1372,41.1716,41.1286,41.1544,29364.0
2019-04-16 10:20:00,47.85,47.85,47.77,47.8,43416.0,41.1458,41.1458,41.077,41.1028,43416.0
2019-04-16 10:25:00,47.79,47.82,47.74,47.74,16624.0,41.0942,41.12,41.0512,41.0512,16624.0
2019-04-16 10:30:00,47.74,47.8,47.74,47.8,31744.0,41.0512,41.1028,41.0512,41.1028,31744.0
2019-04-16 10:35:00,47.8,47.8,47.74,47.76,28216.0,41.1028,41.1028,41.0512,41.0684,28216.0
2019-04-16 10:40:00,47.77,47.79,47.71,47.72,23324.0,41.077,41.0942,41.0254,41.034,23324.0
2019-04-16 10:45:00,47.72,47.74,47.69,47.71,26372.0,41.034,41.0512,41.0082,41.0254,26372.0
2019-04-16 10:50:00,47.72,47.73,47.69,47.73,20764.0,41.034,41.0426,41.0082,41.0426,20764.0
2019-04-16 10:55:00,47.73,47.76,47.73,47.76,17856.0,41.0426,41.0684,41.0426,41.0684,17856.0
2019-04-16 11:00:00,47.77,47.78,47.73,47.77,40264.0,41.077,41.0856,41.0426,41.077,40264.0
2019-04-16 11:05:00,47.77,47.79,47.75,47.76,23948.0,41.077,41.0942,41.0598,41.0684,23948.0
2019-04-16 11:10:00,47.76,47.76,47.72,47.72,39600.0,41.0684,41.0684,41.034,41.034,39600.0
2019-04-16 11:15:00,47.72,47.79,47.7,47.79,9680.0,41.034,41.0942,41.0168,41.0942,9680.0
2019-04-16 11:20:00,47.77,47.82,47.76,47.8,20308.0,41.077,41.12,41.0684,41.1028,20308.0
2019-04-16 11:25:00,47.8,47.8,47.75,47.76,61260.0,41.1028,41.1028,41.0598,41.0684,61260.0
2019-04-16 11:30:00,47.77,47.77,47.7,47.7,25820.0,41.077,41.077,41.0168,41.0168,25820.0
2019-04-16 11:35:00,47.72,47.74,47.71,47.74,18280.0,41.034,41.0512,41.0254,41.0512,18280.0
2019-04-16 11:40:00,47.73,47.73,47.68,47.72,17844.0,41.0426,41.0426,40.9996,41.034,17844.0
2019-04-16 11:45:00,47.72,47.74,47.71,47.73,21132.0,41.034,41.0512,41.0254,41.0426,21132.0
2019-04-16 11:50:00,47.71,47.73,47.7,47.71,24240.0,41.0254,41.0426,41.0168,41.0254,24240.0
2019-04-16 11:55:00,47.7,47.7,47.66,47.68,22616.0,41.0168,41.0168,40.9824,40.9996,22616.0
2019-04-16 12:00:00,47.69,47.69,47.63,47.63,23824.0,41.0082,41.0082,40.9566,40.9566,23824.0
2019-04-16 12:05:00,47.63,47.65,47.61,47.65,19952.0,40.9566,40.9738,40.9394,40.9738,19952.0
2019-04-16 12:10:00,47.65,47.66,47.63,47.64,23572.0,40.9738,40.9824,40.9566,40.9652,23572.0
2019-04-16 12:15:00,47.63,47.63,47.62,47.62,20416.0,40.9566,40.9566,40.948,40.948,20416.0
2019-04-16 12:20:00,47.63,47.65,47.62,47.63,16080.0,40.9566,40.9738,40.948,40.9566,16080.0
2019-04-16 12:25:00,47.64,47.67,47.63,47.67,12652.0,40.9652,40.991,40.9566,40.991,12652.0
2019-04-16 12:30:00,47.66,47.67,47.64,47.67,19432.0,40.9824,40.991,40.9652,40.991,19432.0
2019-04-16 12:35:00,47.67,47.67,47.62,47.64,24768.0,40.991,40.991,40.948,40.9652,24768.0
2019-04-16 12:40:00,47.64,47.64,47.61,47.62,30884.0,40.9652,40.9652,40.9394,40.948,30884.0
2019-04-16 12:45:00,47.62,47.64,47.6,47.6,16324.0,40.948,40.9652,40.9308,40.9308,16324.0
2019-04-16 12:50:00,47.59,47.62,47.55,47.59,47440.0,40.9222,40.948,40.8878,40.9222,47440.0
2019-04-16 12:55:00,47.58,47.59,47.56,47.58,29856.0,40.9136,40.9222,40.8964,40.9136,29856.0
2019-04-16 13:00:00,47.58,47.61,47.58,47.61,21592.0,40.9136,40.9394,40.9136,40.9394,21592.0
2019-04-16 13:05:00,47.6,47.6,47.59,47.6,19092.0,40.9308,40.9308,40.9222,40.9308,19092.0
2019-04-16 13:10:00,47.6,47.6,47.57,47.58,23400.0,40.9308,40.9308,40.905,40.9136,23400.0
2019-04-16 13:15:00,47.57,47.58,47.52,47.52,47672.0,40.905,40.9136,40.862,40.862,47672.0
2019-04-16 13:20:00,47.52,47.52,47.48,47.5,46612.0,40.862,40.862,40.8276,40.8448,46612.0
2019-04-16 13:25:00,47.51,47.51,47.47,47.48,35584.0,40.8534,40.8534,40.819,40.8276,35584.0
2019-04-16 13:30:00,47.47,47.51,47.45,47.49,50712.0,40.819,40.8534,40.8018,40.8362,50712.0
2019-04-16 13:35:00,47.48,47.5,47.46,47.46,26572.0,40.8276,40.8448,40.8104,40.8104,26572.0
2019-04-16 13:40:00,47.46,47.46,47.42,47.44,118364.0,40.8104,40.8104,40.776,40.7932,118364.0
2019-04-16 13:45:00,47.44,47.52,47.43,47.51,157928.0,40.7932,40.862,40.7846,40.8534,157928.0
2019-04-16 13:50:00,47.5,47.5,47.45,47.46,43956.0,40.8448,40.8448,40.8018,40.8104,43956.0
2019-04-16 13:55:00,47.47,47.48,47.44,47.45,22512.0,40.819,40.8276,40.7932,40.8018,22512.0
2019-04-16 14:00:00,47.45,47.46,47.41,47.42,37860.0,40.8018,40.8104,40.7674,40.776,37860.0
2019-04-16 14:05:00,47.42,47.47,47.4,47.41,74080.0,40.776,40.819,40.7588,40.7674,74080.0
2019-04-16 14:10:00,47.4,47.44,47.36,47.4,67324.0,40.7588,40.7932,40.7244,40.7588,67324.0
2019-04-16 14:15:00,47.41,47.43,47.39,47.41,57404.0,40.7674,40.7846,40.7502,40.7674,57404.0
2019-04-16 14:20:00,47.41,47.45,47.4,47.43,57060.0,40.7674,40.8018,40.7588,40.7846,57060.0
2019-04-16 14:25:00,47.43,47.48,47.43,47.46,77628.0,40.7846,40.8276,40.7846,40.8104,77628.0
2019-04-16 14:30:00,47.45,47.5,47.45,47.48,69552.0,40.8018,40.8448,40.8018,40.8276,69552.0
2019-04-16 14:35:00,47.48,47.5,47.45,47.45,55484.0,40.8276,40.8448,40.8018,40.8018,55484.0
2019-04-16 14:40:00,47.43,47.46,47.42,47.44,47572.0,40.7846,40.8104,40.776,40.7932,47572.0
2019-04-16 14:45:00,47.45,47.5,47.45,47.46,58948.0,40.8018,40.8448,40.8018,40.8104,58948.0
2019-04-16 14:50:00,47.45,47.46,47.4,47.41,37696.0,40.8018,40.8104,40.7588,40.7674,37696.0
2019-04-16 14:55:00,47.41,47.43,47.39,47.4,34016.0,40.7674,40.7846,40.7502,40.7588,34016.0
2019-04-16 15:00:00,47.4,47.45,47.39,47.42,38288.0,40.7588,40.8018,40.7502,40.776,38288.0
2019-04-16 15:05:00,47.41,47.45,47.4,47.42,46864.0,40.7674,40.8018,40.7588,40.776,46864.0
2019-04-16 15:10:00,47.43,47.48,47.42,47.48,47024.0,40.7846,40.8276,40.776,40.8276,47024.0
2019-04-16 15:15:00,47.47,47.52,47.47,47.51,64892.0,40.819,40.862,40.819,40.8534,64892.0
2019-04-16 15:20:00,47.51,47.52,47.48,47.48,65756.0,40.8534,40.862,40.8276,40.8276,65756.0
2019-04-16 15:25:00,47.48,47.49,47.45,47.48,59348.0,40.8276,40.8362,40.8018,40.8276,59348.0
2019-04-16 15:30:00,47.47,47.49,47.37,47.37,70828.0,40.819,40.8362,40.733,40.733,70828.0
2019-04-16 15:35:00,47.37,47.45,47.35,47.42,98540.0,40.733,40.8018,40.7158,40.776,98540.0
2019-04-16 15:40:00,47.42,47.45,47.38,47.38,56276.0,40.776,40.8018,40.7416,40.7416,56276.0
2019-04-16 15:45:00,47.38,47.43,47.37,47.4,128676.0,40.7416,40.7846,40.733,40.7588,128676.0
2019-04-16 15:50:00,47.4,47.44,47.39,47.4,193184.0,40.7588,40.7932,40.7502,40.7588,193184.0
2019-04-16 15:55:00,47.4,47.44,47.36,47.4,547632.0,40.7588,40.7932,40.7244,40.7588,547632.0
2019-04-17 09:30:00,47.44,47.54,47.26,47.47,195652.0,40.7932,40.8792,40.6384,40.819,195652.0
2019-04-17 09:35:00,47.49,47.51,47.32,47.33,75428.0,40.8362,40.8534,40.69,40.6986,75428.0
2019-04-17 09:40:00,47.32,47.44,47.32,47.38,28468.0,40.69,40.7932,40.69,40.7416,28468.0
2019-04-17 09:45:00,47.38,47.42,47.33,47.37,50732.0,40.7416,40.776,40.6986,40.733,50732.0
2019-04-17 09:50:00,47.37,47.39,47.33,47.34,72524.0,40.733,40.7502,40.6986,40.7072,72524.0
2019-04-17 09:55:00,47.33,47.38,47.31,47.38,72516.0,40.6986,40.7416,40.6814,40.7416,72516.0
2019-04-17 10:00:00,47.37,47.38,47.3,47.32,66568.0,40.733,40.7416,40.6728,40.69,66568.0
2019-04-17 10:05:00,47.31,47.32,47.27,47.31,45880.0,40.6814,40.69,40.647,40.6814,45880.0
2019-04-17 10:10:00,47.31,47.41,47.31,47.4,90424.0,40.6814,40.7674,40.6814,40.7588,90424.0
2019-04-17 10:15:00,47.41,47.47,47.4,47.47,147196.0,40.7674,40.819,40.7588,40.819,147196.0
2019-04-17 10:20:00,47.48,47.49,47.42,47.43,44608.0,40.8276,40.8362,40.776,40.7846,44608.0
2019-04-17 10:25:00,47.42,47.47,47.4,47.43,35092.0,40.776,40.819,40.7588,40.7846,35092.0
2019-04-17 10:30:00,47.43,47.45,47.4,47.4,49264.0,40.7846,40.8018,40.7588,40.7588,49264.0
2019-04-17 10:35:00,47.41,47.44,47.39,47.42,37064.0,40.7674,40.7932,40.7502,40.776,37064.0
2019-04-17 10:40:00,47.42,47.44,47.41,47.42,25824.0,40.776,40.7932,40.7674,40.776,25824.0
2019-04-17 10:45:00,47.42,47.45,47.42,47.45,12812.0,40.776,40.8018,40.776,40.8018,12812.0
2019-04-17 10:50:00,47.46,47.47,47.44,47.44,24760.0,40.8104,40.819,40.7932,40.7932,24760.0
2019-04-17 10:55:00,47.44,47.48,47.43,47.46,23032.0,40.7932,40.8276,40.7846,40.8104,23032.0
2019-04-17 11:00:00,47.46,47.46,47.42,47.45,126720.0,40.8104,40.8104,40.776,40.8018,126720.0
2019-04-17 11:05:00,47.45,47.52,47.44,47.51,122020.0,40.8018,40.862,40.7932,40.8534,122020.0
2019-04-17 11:10:00,47.51,47.51,47.47,47.49,47864.0,40.8534,40.8534,40.819,40.8362,47864.0
2019-04-17 11:15:00,47.49,47.52,47.46,47.49,38312.0,40.8362,40.862,40.8104,40.8362,38312.0
2019-04-17 11:20:00,47.49,47.55,47.49,47.55,58052.0,40.8362,40.8878,40.8362,40.8878,58052.0
2019-04-17 11:25:00,47.56,47.6,47.56,47.6,39324.0,40.8964,40.9308,40.8964,40.9308,39324.0
2019-04-17 11:30:00,47.6,47.61,47.54,47.55,34208.0,40.9308,40.9394,40.8792,40.8878,34208.0
2019-04-17 11:35:00,47.55,47.55,47.5,47.51,33144.0,40.8878,40.8878,40.8448,40.8534,33144.0
2019-04-17 11:40:00,47.52,47.55,47.5,47.54,32344.0,40.862,40.8878,40.8448,40.8792,32344.0
2019-04-17 11:45:00,47.54,47.56,47.51,47.54,23604.0,40.8792,40.8964,40.8534,40.8792,23604.0
2019-04-17 11:50:00,47.53,47.59,47.52,47.58,29616.0,40.8706,40.9222,40.862,40.9136,29616.0
2019-04-17 11:55:00,47.58,47.63,47.57,47.63,20928.0,40.9136,40.9566,40.905,40.9566,20928.0
2019-04-17 12:00:00,47.63,47.64,47.59,47.59,28236.0,40.9566,40.9652,40.9222,40.9222,28236.0
2019-04-17 12:05:00,47.59,47.6,47.56,47.57,31384.0,40.9222,40.9308,40.8964,40.905,31384.0
2019-04-17 12:10:00,47.58,47.61,47.57,47.59,27888.0,40.9136,40.9394,40.905,40.9222,27888.0
2019-04-17 12:15:00,47.58,47.58,47.55,47.55,30012.0,40.9136,40.9136,40.8878,40.8878,30012.0
2019-04-17 12:20:00,47.54,47.56,47.51,47.55,43692.0,40.8792,40.8964,40.8534,40.8878,43692.0
2019-04-17 12:25:00,47.56,47.59,47.55,47.58,25236.0,40.8964,40.9222,40.8878,40.9136,25236.0
2019-04-17 12:30:00,47.58,47.59,47.52,47.52,21008.0,40.9136,40.9222,40.862,40.862,21008.0
2019-04-17 12:35:00,47.52,47.54,47.5,47.53,22004.0,40.862,40.8792,40.8448,40.8706,22004.0
2019-04-17 12:40:00,47.52,47.56,47.51,47.53,17120.0,40.862,40.8964,40.8534,40.8706,17120.0
2019-04-17 12:45:00,47.54,47.56,47.52,47.55,12328.0,40.8792,40.8964,40.862,40.8878,12328.0
2019-04-17 12:50:00,47.54,47.54,47.47,47.5,51200.0,40.8792,40.8792,40.819,40.8448,51200.0
2019-04-17 12:55:00,47.51,47.51,47.48,47.48,34464.0,40.8534,40.8534,40.8276,40.8276,34464.0
2019-04-17 13:00:00,47.49,47.5,47.48,47.49,26328.0,40.8362,40.8448,40.8276,40.8362,26328.0
2019-04-17 13:05:00,47.5,47.51,47.48,47.49,78560.0,40.8448,40.8534,40.8276,40.8362,78560.0
2019-04-17 13:10:00,47.49,47.51,47.49,47.5,124176.0,40.8362,40.8534,40.8362,40.8448,124176.0
2019-04-17 13:15:00,47.5,47.51,47.49,47.5,108948.0,40.8448,40.8534,40.8362,40.8448,108948.0
2019-04-17 13:20:00,47.49,47.51,47.46,47.48,75480.0,40.8362,40.8534,40.8104,40.8276,75480.0
2019-04-17 13:25:00,47.48,47.49,47.45,47.48,55992.0,40.8276,40.8362,40.8018,40.8276,55992.0
2019-04-17 13:30:00,47.47,47.48,47.44,47.45,29788.0,40.819,40.8276,40.7932,40.8018,29788.0
2019-04-17 13:35:00,47.45,47.45,47.42,47.44,12412.0,40.8018,40.8018,40.776,40.7932,12412.0
2019-04-17 13:40:00,47.45,47.46,47.43,47.46,10648.0,40.8018,40.8104,40.7846,40.8104,10648.0
2019-04-17 13:45:00,47.47,47.48,47.46,47.47,10604.0,40.819,40.8276,40.8104,40.819,10604.0
2019-04-17 13:50:00,47.47,47.47,47.45,47.46,18364.0,40.819,40.819,40.8018,40.8104,18364.0
2019-04-17 13:55:00,47.47,47.47,47.41,47.42,32068.0,40.819,40.819,40.7674,40.776,32068.0
2019-04-17 14:00:00,47.42,47.43,47.38,47.38,15132.0,40.776,40.7846,40.7416,40.7416,15132.0
2019-04-17 14:05:00,47.37,47.38,47.36,47.37,21256.0,40.733,40.7416,40.7244,40.733,21256.0
2019-04-17 14:10:00,47.38,47.4,47.37,47.38,20616.0,40.7416,40.7588,40.733,40.7416,20616.0
2019-04-17 14:15:00,47.38,47.41,47.35,47.36,47936.0,40.7416,40.7674,40.7158,40.7244,47936.0
2019-04-17 14:20:00,47.35,47.35,47.31,47.31,41016.0,40.7158,40.7158,40.6814,40.6814,41016.0
2019-04-17 14:25:00,47.32,47.33,47.3,47.32,46820.0,40.69,40.6986,40.6728,40.69,46820.0
2019-04-17 14:30:00,47.32,47.35,47.32,47.34,36396.0,40.69,40.7158,40.69,40.7072,36396.0
2019-04-17 14:35:00,47.35,47.39,47.35,47.37,60888.0,40.7158,40.7502,40.7158,40.733,60888.0
2019-04-17 14:40:00,47.38,47.38,47.37,47.37,34936.0,40.7416,40.7416,40.733,40.733,34936.0
2019-04-17 14:45:00,47.38,47.4,47.37,47.37,47612.0,40.7416,40.7588,40.733,40.733,47612.0
2019-04-17 14:50:00,47.37,47.38,47.35,47.35,60200.0,40.733,40.7416,40.7158,40.7158,60200.0
2019-04-17 14:55:00,47.36,47.43,47.35,47.42,79484.0,40.7244,40.7846,40.7158,40.776,79484.0
2019-04-17 15:00:00,47.42,47.45,47.41,47.41,33960.0,40.776,40.8018,40.7674,40.7674,33960.0
2019-04-17 15:05:00,47.41,47.43,47.4,47.41,24776.0,40.7674,40.7846,40.7588,40.7674,24776.0
2019-04-17 15:10:00,47.42,47.44,47.41,47.44,34412.0,40.776,40.7932,40.7674,40.7932,34412.0
2019-04-17 15:15:00,47.44,47.47,47.44,47.45,41676.0,40.7932,40.819,40.7932,40.8018,41676.0
2019-04-17 15:20:00,47.45,47.45,47.43,47.44,34392.0,40.8018,40.8018,40.7846,40.7932,34392.0
2019-04-17 15:25:00,47.44,47.45,47.41,47.42,37808.0,40.7932,40.8018,40.7674,40.776,37808.0
2019-04-17 15:30:00,47.42,47.42,47.38,47.39,49364.0,40.776,40.776,40.7416,40.7502,49364.0
2019-04-17 15:35:00,47.4,47.43,47.4,47.42,34388.0,40.7588,40.7846,40.7588,40.776,34388.0
2019-04-17 15:40:00,47.42,47.43,47.38,47.4,66628.0,40.776,40.7846,40.7416,40.7588,66628.0
2019-04-17 15:45:00,47.41,47.41,47.37,47.37,102016.0,40.7674,40.7674,40.733,40.733,102016.0
2019-04-17 15:50:00,47.37,47.39,47.35,47.38,110092.0,40.733,40.7502,40.7158,40.7416,110092.0
2019-04-17 15:55:00,47.38,47.44,47.37,47.41,338028.0,40.7416,40.7932,40.733,40.7674,338028.0
2019-04-18 09:30:00,47.35,47.5,47.35,47.48,451316.0,40.7158,40.8448,40.7158,40.8276,451316.0
2019-04-18 09:35:00,47.5,47.52,47.46,47.51,61196.0,40.8448,40.862,40.8104,40.8534,61196.0
2019-04-18 09:40:00,47.5,47.5,47.44,47.44,17260.0,40.8448,40.8448,40.7932,40.7932,17260.0
2019-04-18 09:45:00,47.48,47.52,47.45,47.48,39952.0,40.8276,40.862,40.8018,40.8276,39952.0
2019-04-18 09:50:00,47.47,47.48,47.43,47.45,21456.0,40.819,40.8276,40.7846,40.8018,21456.0
2019-04-18 09:55:00,47.44,47.49,47.41,47.47,45116.0,40.7932,40.8362,40.7674,40.819,45116.0
2019-04-18 10:00:00,47.48,47.5,47.45,47.48,27256.0,40.8276,40.8448,40.8018,40.8276,27256.0
2019-04-18 10:05:00,47.47,47.5,47.46,47.48,80464.0,40.819,40.8448,40.8104,40.8276,80464.0
2019-04-18 10:10:00,47.48,47.51,47.44,47.5,42756.0,40.8276,40.8534,40.7932,40.8448,42756.0
2019-04-18 10:15:00,47.49,47.58,47.48,47.54,69708.0,40.8362,40.9136,40.8276,40.8792,69708.0
2019-04-18 10:20:00,47.55,47.59,47.52,47.55,107488.0,40.8878,40.9222,40.862,40.8878,107488.0
2019-04-18 10:25:00,47.57,47.57,47.49,47.51,62672.0,40.905,40.905,40.8362,40.8534,62672.0
2019-04-18 10:30:00,47.52,47.52,47.47,47.52,101596.0,40.862,40.862,40.819,40.862,101596.0
2019-04-18 10:35:00,47.51,47.52,47.47,47.5,69916.0,40.8534,40.862,40.819,40.8448,69916.0
2019-04-18 10:40:00,47.49,47.6,47.49,47.6,47564.0,40.8362,40.9308,40.8362,40.9308,47564.0
2019-04-18 10:45:00,47.6,47.63,47.58,47.6,41764.0,40.9308,40.9566,40.9136,40.9308,41764.0
2019-04-18 10:50:00,47.6,47.63,47.49,47.5,136484.0,40.9308,40.9566,40.8362,40.8448,136484.0
2019-04-18 10:55:00,47.51,47.52,47.47,47.47,82568.0,40.8534,40.862,40.819,40.819,82568.0
2019-04-18 11:00:00,47.47,47.47,47.42,47.43,87628.0,40.819,40.819,40.776,40.7846,87628.0
2019-04-18 11:05:00,47.42,47.42,47.33,47.34,44872.0,40.776,40.776,40.6986,40.7072,44872.0
2019-04-18 11:10:00,47.34,47.4,47.31,47.38,95476.0,40.7072,40.7588,40.6814,40.7416,95476.0
2019-04-18 11:15:00,47.39,47.46,47.37,47.45,73340.0,40.7502,40.8104,40.733,40.8018,73340.0
2019-04-18 11:20:00,47.44,47.45,47.35,47.37,73940.0,40.7932,40.8018,40.7158,40.733,73940.0
2019-04-18 11:25:00,47.38,47.38,47.34,47.35,56840.0,40.7416,40.7416,40.7072,40.7158,56840.0
2019-04-18 11:30:00,47.35,47.46,47.35,47.44,34456.0,40.7158,40.8104,40.7158,40.7932,34456.0
2019-04-18 11:35:00,47.45,47.49,47.45,47.49,60060.0,40.8018,40.8362,40.8018,40.8362,60060.0
2019-04-18 11:40:00,47.49,47.56,47.49,47.55,30432.0,40.8362,40.8964,40.8362,40.8878,30432.0
2019-04-18 11:45:00,47.55,47.56,47.54,47.55,25428.0,40.8878,40.8964,40.8792,40.8878,25428.0
2019-04-18 11:50:00,47.56,47.56,47.52,47.53,34032.0,40.8964,40.8964,40.862,40.8706,34032.0
2019-04-18 11:55:00,47.54,47.55,47.49,47.51,34784.0,40.8792,40.8878,40.8362,40.8534,34784.0
2019-04-18 12:00:00,47.5,47.51,47.47,47.5,25152.0,40.8448,40.8534,40.819,40.8448,25152.0
2019-04-18 12:05:00,47.5,47.52,47.49,47.52,39272.0,40.8448,40.862,40.8362,40.862,39272.0
2019-04-18 12:10:00,47.52,47.53,47.5,47.52,24400.0,40.862,40.8706,40.8448,40.862,24400.0
2019-04-18 12:15:00,47.52,47.52,47.47,47.49,112100.0,40.862,40.862,40.819,40.8362,112100.0
2019-04-18 12:20:00,47.48,47.49,47.45,47.46,46048.0,40.8276,40.8362,40.8018,40.8104,46048.0
2019-04-18 12:25:00,47.46,47.47,47.4,47.45,71116.0,40.8104,40.819,40.7588,40.8018,71116.0
2019-04-18 12:30:00,47.45,47.55,47.45,47.53,30876.0,40.8018,40.8878,40.8018,40.8706,30876.0
2019-04-18 12:35:00,47.55,47.58,47.55,47.58,23960.0,40.8878,40.9136,40.8878,40.9136,23960.0
2019-04-18 12:40:00,47.57,47.6,47.57,47.6,41688.0,40.905,40.9308,40.905,40.9308,41688.0
2019-04-18 12:45:00,47.61,47.67,47.6,47.67,35172.0,40.9394,40.991,40.9308,40.991,35172.0
2019-04-18 12:50:00,47.67,47.67,47.61,47.62,23532.0,40.991,40.991,40.9394,40.948,23532.0
2019-04-18 12:55:00,47.62,47.64,47.61,47.61,30184.0,40.948,40.9652,40.9394,40.9394,30184.0
2019-04-18 13:00:00,47.62,47.63,47.59,47.59,43896.0,40.948,40.9566,40.9222,40.9222,43896.0
2019-04-18 13:05:00,47.6,47.6,47.54,47.56,44880.0,40.9308,40.9308,40.8792,40.8964,44880.0
2019-04-18 13:10:00,47.57,47.59,47.57,47.58,26088.0,40.905,40.9222,40.905,40.9136,26088.0
2019-04-18 13:15:00,47.59,47.6,47.57,47.57,20376.0,40.9222,40.9308,40.905,40.905,20376.0
2019-04-18 13:20:00,47.57,47.59,47.57,47.58,10332.0,40.905,40.9222,40.905,40.9136,10332.0
2019-04-18 13:25:00,47.58,47.6,47.57,47.59,11424.0,40.9136,40.9308,40.905,40.9222,11424.0
2019-04-18 13:30:00,47.59,47.59,47.56,47.57,20568.0,40.9222,40.9222,40.8964,40.905,20568.0
2019-04-18 13:35:00,47.58,47.6,47.57,47.57,14260.0,40.9136,40.9308,40.905,40.905,14260.0
2019-04-18 13:40:00,47.57,47.57,47.53,47.55,17288.0,40.905,40.905,40.8706,40.8878,17288.0
2019-04-18 13:45:00,47.56,47.59,47.55,47.58,14688.0,40.8964,40.9222,40.8878,40.9136,14688.0
2019-04-18 13:50:00,47.58,47.59,47.54,47.55,20060.0,40.9136,40.9222,40.8792,40.8878,20060.0
2019-04-18 13:55:00,47.54,47.54,47.5,47.51,45608.0,40.8792,40.8792,40.8448,40.8534,45608.0
2019-04-18 14:00:00,47.51,47.54,47.51,47.53,24704.0,40.8534,40.8792,40.8534,40.8706,24704.0
2019-04-18 14:05:00,47.54,47.55,47.52,47.52,20520.0,40.8792,40.8878,40.862,40.862,20520.0
2019-04-18 14:10:00,47.54,47.54,47.49,47.52,50452.0,40.8792,40.8792,40.8362,40.862,50452.0
2019-04-18 14:15:00,47.52,47.52,47.48,47.49,22516.0,40.862,40.862,40.8276,40.8362,22516.0
2019-04-18 14:20:00,47.49,47.51,47.47,47.51,14264.0,40.8362,40.8534,40.819,40.8534,14264.0
2019-04-18 14:25:00,47.51,47.51,47.46,47.48,87768.0,40.8534,40.8534,40.8104,40.8276,87768.0
2019-04-18 14:30:00,47.47,47.49,47.46,47.47,14200.0,40.819,40.8362,40.8104,40.819,14200.0
2019-04-18 14:35:00,47.48,47.48,47.44,47.46,11380.0,40.8276,40.8276,40.7932,40.8104,11380.0
2019-04-18 14:40:00,47.46,47.49,47.46,47.48,9820.0,40.8104,40.8362,40.8104,40.8276,9820.0
2019-04-18 14:45:00,47.49,47.49,47.46,47.46,26320.0,40.8362,40.8362,40.8104,40.8104,26320.0
2019-04-18 14:50:00,47.46,47.48,47.46,47.47,9664.0,40.8104,40.8276,40.8104,40.819,9664.0
2019-04-18 14:55:00,47.48,47.48,47.43,47.45,19304.0,40.8276,40.8276,40.7846,40.8018,19304.0
2019-04-18 15:00:00,47.45,47.45,47.4,47.4,45436.0,40.8018,40.8018,40.7588,40.7588,45436.0
2019-04-18 15:05:00,47.4,47.4,47.38,47.39,49380.0,40.7588,40.7588,40.7416,40.7502,49380.0
2019-04-18 15:10:00,47.39,47.42,47.38,47.42,28188.0,40.7502,40.776,40.7416,40.776,28188.0
2019-04-18 15:15:00,47.42,47.46,47.41,47.45,36032.0,40.776,40.8104,40.7674,40.8018,36032.0
2019-04-18 15:20:00,47.45,47.46,47.42,47.45,50188.0,40.8018,40.8104,40.776,40.8018,50188.0
2019-04-18 15:25:00,47.46,47.47,47.43,47.44,41840.0,40.8104,40.819,40.7846,40.7932,41840.0
2019-04-18 15:30:00,47.43,47.48,47.4,47.48,77824.0,40.7846,40.8276,40.7588,40.8276,77824.0
2019-04-18 15:35:00,47.47,47.49,47.41,47.43,72260.0,40.819,40.8362,40.7674,40.7846,72260.0
2019-04-18 15:40:00,47.43,47.43,47.38,47.4,78152.0,40.7846,40.7846,40.7416,40.7588,78152.0
2019-04-18 15:45:00,47.39,47.42,47.38,47.38,144752.0,40.7502,40.776,40.7416,40.7416,144752.0
2019-04-18 15:50:00,47.38,47.39,47.31,47.32,184316.0,40.7416,40.7502,40.6814,40.69,184316.0
2019-04-18 15:55:00,47.33,47.41,47.31,47.34,445820.0,40.6986,40.7674,40.6814,40.7072,445820.0
2019-04-22 09:30:00,47.29,47.4,47.26,47.3,139284.0,40.6642,40.7588,40.6384,40.6728,139284.0
2019-04-22 09:35:00,47.33,47.45,47.33,47.4,59032.0,40.6986,40.8018,40.6986,40.7588,59032.0
2019-04-22 09:40:00,47.42,47.49,47.42,47.49,69372.0,40.776,40.8362,40.776,40.8362,69372.0
2019-04-22 09:45:00,47.49,47.49,47.44,47.44,28576.0,40.8362,40.8362,40.7932,40.7932,28576.0
2019-04-22 09:50:00,47.45,47.45,47.38,47.42,37864.0,40.8018,40.8018,40.7416,40.776,37864.0
2019-04-22 09:55:00,47.43,47.43,47.35,47.43,147712.0,40.7846,40.7846,40.7158,40.7846,147712.0
2019-04-22 10:00:00,47.44,47.47,47.38,47.41,57692.0,40.7932,40.819,40.7416,40.7674,57692.0
2019-04-22 10:05:00,47.41,47.46,47.37,47.45,60780.0,40.7674,40.8104,40.733,40.8018,60780.0
2019-04-22 10:10:00,47.45,47.48,47.44,47.46,63088.0,40.8018,40.8276,40.7932,40.8104,63088.0
2019-04-22 10:15:00,47.46,47.48,47.4,47.4,57356.0,40.8104,40.8276,40.7588,40.7588,57356.0
2019-04-22 10:20:00,47.4,47.4,47.34,47.36,35672.0,40.7588,40.7588,40.7072,40.7244,35672.0
2019-04-22 10:25:00,47.38,47.45,47.38,47.44,39312.0,40.7416,40.8018,40.7416,40.7932,39312.0
2019-04-22 10:30:00,47.43,47.43,47.38,47.38,41324.0,40.7846,40.7846,40.7416,40.7416,41324.0
2019-04-22 10:35:00,47.37,47.39,47.34,47.36,11680.0,40.733,40.7502,40.7072,40.7244,11680.0
2019-04-22 10:40:00,47.37,47.38,47.35,47.36,11016.0,40.733,40.7416,40.7158,40.7244,11016.0
2019-04-22 10:45:00,47.37,47.38,47.34,47.38,20328.0,40.733,40.7416,40.7072,40.7416,20328.0
2019-04-22 10:50:00,47.39,47.43,47.38,47.38,27892.0,40.7502,40.7846,40.7416,40.7416,27892.0
2019-04-22 10:55:00,47.39,47.4,47.36,47.4,34220.0,40.7502,40.7588,40.7244,40.7588,34220.0
2019-04-22 11:00:00,47.41,47.43,47.37,47.37,44408.0,40.7674,40.7846,40.733,40.733,44408.0
2019-04-22 11:05:00,47.35,47.35,47.33,47.34,29608.0,40.7158,40.7158,40.6986,40.7072,29608.0
2019-04-22 11:10:00,47.35,47.41,47.35,47.37,64932.0,40.7158,40.7674,40.7158,40.733,64932.0
2019-04-22 11:15:00,47.38,47.42,47.37,47.41,55308.0,40.7416,40.776,40.733,40.7674,55308.0
2019-04-22 11:20:00,47.41,47.43,47.4,47.41,62548.0,40.7674,40.7846,40.7588,40.7674,62548.0
2019-04-22 11:25:00,47.41,47.44,47.37,47.43,46220.0,40.7674,40.7932,40.733,40.7846,46220.0
2019-04-22 11:30:00,47.43,47.43,47.4,47.41,116200.0,40.7846,40.7846,40.7588,40.7674,116200.0
2019-04-22 11:35:00,47.42,47.42,47.38,47.4,28604.0,40.776,40.776,40.7416,40.7588,28604.0
2019-04-22 11:40:00,47.41,47.42,47.38,47.41,46524.0,40.7674,40.776,40.7416,40.7674,46524.0
2019-04-22 11:45:00,47.41,47.42,47.38,47.41,51968.0,40.7674,40.776,40.7416,40.7674,51968.0
2019-04-22 11:50:00,47.41,47.43,47.4,47.42,35484.0,40.7674,40.7846,40.7588,40.776,35484.0
2019-04-22 11:55:00,47.43,47.45,47.41,47.42,44504.0,40.7846,40.8018,40.7674,40.776,44504.0
2019-04-22 12:00:00,47.41,47.46,47.41,47.42,34188.0,40.7674,40.8104,40.7674,40.776,34188.0
2019-04-22 12:05:00,47.41,47.43,47.41,47.42,32156.0,40.7674,40.7846,40.7674,40.776,32156.0
2019-04-22 12:10:00,47.43,47.44,47.41,47.42,20176.0,40.7846,40.7932,40.7674,40.776,20176.0
2019-04-22 12:15:00,47.43,47.44,47.42,47.44,14604.0,40.7846,40.7932,40.776,40.7932,14604.0
2019-04-22 12:20:00,47.44,47.45,47.43,47.44,21752.0,40.7932,40.8018,40.7846,40.7932,21752.0
2019-04-22 12:25:00,47.44,47.48,47.44,47.47,35700.0,40.7932,40.8276,40.7932,40.819,35700.0
2019-04-22 12:30:00,47.47,47.5,47.47,47.49,37620.0,40.819,40.8448,40.819,40.8362,37620.0
2019-04-22 12:35:00,47.47,47.49,47.45,47.47,57328.0,40.819,40.8362,40.8018,40.819,57328.0
2019-04-22 12:40:00,47.48,47.49,47.47,47.49,34936.0,40.8276,40.8362,40.819,40.8362,34936.0
2019-04-22 12:45:00,47.48,47.48,47.46,47.48,19680.0,40.8276,40.8276,40.8104,40.8276,19680.0
2019-04-22 12:50:00,47.48,47.49,47.45,47.47,82672.0,40.8276,40.8362,40.8018,40.819,82672.0
2019-04-22 12:55:00,47.47,47.49,47.47,47.49,27760.0,40.819,40.8362,40.819,40.8362,27760.0
2019-04-22 13:00:00,47.49,47.49,47.46,47.46,17720.0,40.8362,40.8362,40.8104,40.8104,17720.0
2019-04-22 13:05:00,47.47,47.47,47.45,47.46,20040.0,40.819,40.819,40.8018,40.8104,20040.0
2019-04-22 13:10:00,47.45,47.46,47.44,47.45,29720.0,40.8018,40.8104,40.7932,40.8018,29720.0
2019-04-22 13:15:00,47.45,47.46,47.44,47.46,35408.0,40.8018,40.8104,40.7932,40.8104,35408.0
2019-04-22 13:20:00,47.46,47.47,47.45,47.45,42452.0,40.8104,40.819,40.8018,40.8018,42452.0
2019-04-22 13:25:00,47.45,47.48,47.45,47.48,45012.0,40.8018,40.8276,40.8018,40.8276,45012.0
2019-04-22 13:30:00,47.47,47.49,47.47,47.49,52360.0,40.819,40.8362,40.819,40.8362,52360.0
2019-04-22 13:35:00,47.49,47.49,47.47,47.48,32188.0,40.8362,40.8362,40.819,40.8276,32188.0
2019-04-22 13:40:00,47.49,47.49,47.46,47.46,35120.0,40.8362,40.8362,40.8104,40.8104,35120.0
2019-04-22 13:45:00,47.46,47.47,47.44,47.45,27148.0,40.8104,40.819,40.7932,40.8018,27148.0
2019-04-22 13:50:00,47.45,47.47,47.44,47.47,110908.0,40.8018,40.819,40.7932,40.819,110908.0
2019-04-22 13:55:00,47.47,47.52,47.47,47.52,40008.0,40.819,40.862,40.819,40.862,40008.0
2019-04-22 14:00:00,47.51,47.52,47.49,47.5,110408.0,40.8534,40.862,40.8362,40.8448,110408.0
2019-04-22 14:05:00,47.5,47.54,47.49,47.54,108916.0,40.8448,40.8792,40.8362,40.8792,108916.0
2019-04-22 14:10:00,47.55,47.55,47.52,47.54,19192.0,40.8878,40.8878,40.862,40.8792,19192.0
2019-04-22 14:15:00,47.54,47.55,47.53,47.55,30484.0,40.8792,40.8878,40.8706,40.8878,30484.0
2019-04-22 14:20:00,47.55,47.6,47.55,47.57,70920.0,40.8878,40.9308,40.8878,40.905,70920.0
2019-04-22 14:25:00,47.57,47.57,47.52,47.53,77992.0,40.905,40.905,40.862,40.8706,77992.0
2019-04-22 14:30:00,47.53,47.54,47.51,47.54,40644.0,40.8706,40.8792,40.8534,40.8792,40644.0
2019-04-22 14:35:00,47.54,47.59,47.54,47.58,31224.0,40.8792,40.9222,40.8792,40.9136,31224.0
2019-04-22 14:40:00,47.59,47.63,47.59,47.63,63724.0,40.9222,40.9566,40.9222,40.9566,63724.0
2019-04-22 14:45:00,47.63,47.67,47.63,47.65,59044.0,40.9566,40.991,40.9566,40.9738,59044.0
2019-04-22 14:50:00,47.66,47.66,47.61,47.61,40256.0,40.9824,40.9824,40.9394,40.9394,40256.0
2019-04-22 14:55:00,47.61,47.63,47.6,47.61,42564.0,40.9394,40.9566,40.9308,40.9394,42564.0
2019-04-22 15:00:00,47.61,47.69,47.6,47.68,69524.0,40.9394,41.0082,40.9308,40.9996,69524.0
2019-04-22 15:05:00,47.67,47.68,47.64,47.68,54584.0,40.991,40.9996,40.9652,40.9996,54584.0
2019-04-22 15:10:00,47.68,47.69,47.66,47.67,47124.0,40.9996,41.0082,40.9824,40.991,47124.0
2019-04-22 15:15:00,47.67,47.67,47.62,47.62,105948.0,40.991,40.991,40.948,40.948,105948.0
2019-04-22 15:20:00,47.63,47.63,47.61,47.63,95848.0,40.9566,40.9566,40.9394,40.9566,95848.0
2019-04-22 15:25:00,47.63,47.64,47.61,47.61,59972.0,40.9566,40.9652,40.9394,40.9394,59972.0
2019-04-22 15:30:00,47.62,47.66,47.62,47.65,75176.0,40.948,40.9824,40.948,40.9738,75176.0
2019-04-22 15:35:00,47.65,47.67,47.61,47.65,114696.0,40.9738,40.991,40.9394,40.9738,114696.0
2019-04-22 15:40:00,47.65,47.71,47.65,47.68,101184.0,40.9738,41.0254,40.9738,40.9996,101184.0
2019-04-22 15:45:00,47.68,47.69,47.66,47.67,136692.0,40.9996,41.0082,40.9824,40.991,136692.0
2019-04-22 15:50:00,47.67,47.71,47.67,47.69,204996.0,40.991,41.0254,40.991,41.0082,204996.0
2019-04-22 15:55:00,47.69,47.69,47.59,47.6,399400.0,41.0082,41.0082,40.9222,40.9308,399400.0
2019-04-23 09:30:00,47.72,47.87,47.32,47.32,179136.0,41.034,41.163,40.69,40.69,179136.0
2019-04-23 09:35:00,47.38,47.44,47.22,47.24,191640.0,40.7416,40.7932,40.6041,40.6212,191640.0
2019-04-23 09:40:00,47.26,47.47,47.23,47.4,73816.0,40.6384,40.819,40.6127,40.7588,73816.0
2019-04-23 09:45:00,47.42,47.42,47.32,47.42,40336.0,40.776,40.776,40.69,40.776,40336.0
2019-04-23 09:50:00,47.42,47.54,47.42,47.51,92804.0,40.776,40.8792,40.776,40.8534,92804.0
2019-04-23 09:55:00,47.51,47.51,47.36,47.39,80940.0,40.8534,40.8534,40.7244,40.7502,80940.0
2019-04-23 10:00:00,47.38,47.41,47.33,47.38,97620.0,40.7416,40.7674,40.6986,40.7416,97620.0
2019-04-23 10:05:00,47.37,47.51,47.33,47.51,114556.0,40.733,40.8534,40.6986,40.8534,114556.0
2019-04-23 10:10:00,47.5,47.52,47.44,47.44,54112.0,40.8448,40.862,40.7932,40.7932,54112.0
2019-04-23 10:15:00,47.45,47.49,47.39,47.49,76496.0,40.8018,40.8362,40.7502,40.8362,76496.0
2019-04-23 10:20:00,47.49,47.54,47.45,47.49,85864.0,40.8362,40.8792,40.8018,40.8362,85864.0
2019-04-23 10:25:00,47.49,47.53,47.46,47.49,62616.0,40.8362,40.8706,40.8104,40.8362,62616.0
2019-04-23 10:30:00,47.5,47.5,47.32,47.33,120264.0,40.8448,40.8448,40.69,40.6986,120264.0
2019-04-23 10:35:00,47.32,47.33,47.17,47.18,93380.0,40.69,40.6986,40.5611,40.5697,93380.0
2019-04-23 10:40:00,47.19,47.33,47.18,47.33,78192.0,40.5783,40.6986,40.5697,40.6986,78192.0
2019-04-23 10:45:00,47.31,47.31,47.23,47.29,89304.0,40.6814,40.6814,40.6127,40.6642,89304.0
2019-04-23 10:50:00,47.3,47.3,47.22,47.27,112896.0,40.6728,40.6728,40.6041,40.647,112896.0
2019-04-23 10:55:00,47.28,47.29,47.23,47.24,53820.0,40.6556,40.6642,40.6127,40.6212,53820.0
2019-04-23 11:00:00,47.23,47.3,47.21,47.27,202956.0,40.6127,40.6728,40.5955,40.647,202956.0
2019-04-23 11:05:00,47.26,47.26,47.19,47.21,72152.0,40.6384,40.6384,40.5783,40.5955,72152.0
2019-04-23 11:10:00,47.2,47.28,47.14,47.26,65156.0,40.5869,40.6556,40.5353,40.6384,65156.0
2019-04-23 11:15:00,47.26,47.3,47.21,47.28,201568.0,40.6384,40.6728,40.5955,40.6556,201568.0
2019-04-23 11:20:00,47.26,47.27,47.2,47.27,53896.0,40.6384,40.647,40.5869,40.647,53896.0
2019-04-23 11:25:00,47.28,47.31,47.26,47.27,95240.0,40.6556,40.6814,40.6384,40.647,95240.0
2019-04-23 11:30:00,47.27,47.37,47.27,47.35,42000.0,40.647,40.733,40.647,40.7158,42000.0
2019-04-23 11:35:00,47.34,47.35,47.23,47.27,102956.0,40.7072,40.7158,40.6127,40.647,102956.0
2019-04-23 11:40:00,47.27,47.29,47.24,47.24,31192.0,40.647,40.6642,40.6212,40.6212,31192.0
2019-04-23 11:45:00,47.24,47.29,47.24,47.24,40152.0,40.6212,40.6642,40.6212,40.6212,40152.0
2019-04-23 11:50:00,47.25,47.31,47.24,47.29,94872.0,40.6298,40.6814,40.6212,40.6642,94872.0
2019-04-23 11:55:00,47.28,47.29,47.23,47.28,54188.0,40.6556,40.6642,40.6127,40.6556,54188.0
2019-04-23 12:00:00,47.28,47.35,47.28,47.3,38172.0,40.6556,40.7158,40.6556,40.6728,38172.0
2019-04-23 12:05:00,47.3,47.38,47.29,47.38,26012.0,40.6728,40.7416,40.6642,40.7416,26012.0
2019-04-23 12:10:00,47.36,47.38,47.33,47.38,31600.0,40.7244,40.7416,40.6986,40.7416,31600.0
2019-04-23 12:15:00,47.38,47.4,47.36,47.39,61284.0,40.7416,40.7588,40.7244,40.7502,61284.0
2019-04-23 12:20:00,47.4,47.4,47.28,47.28,50200.0,40.7588,40.7588,40.6556,40.6556,50200.0
2019-04-23 12:25:00,47.29,47.29,47.24,47.25,102180.0,40.6642,40.6642,40.6212,40.6298,102180.0
2019-04-23 12:30:00,47.26,47.31,47.26,47.31,31420.0,40.6384,40.6814,40.6384,40.6814,31420.0
2019-04-23 12:35:00,47.32,47.33,47.25,47.25,34324.0,40.69,40.6986,40.6298,40.6298,34324.0
2019-04-23 12:40:00,47.25,47.28,47.24,47.26,31632.0,40.6298,40.6556,40.6212,40.6384,31632.0
2019-04-23 12:45:00,47.26,47.27,47.18,47.23,79912.0,40.6384,40.647,40.5697,40.6127,79912.0
2019-04-23 12:50:00,47.24,47.24,47.17,47.19,26640.0,40.6212,40.6212,40.5611,40.5783,26640.0
2019-04-23 12:55:00,47.19,47.19,47.02,47.07,67656.0,40.5783,40.5783,40.4321,40.4751,67656.0
2019-04-23 13:00:00,47.09,47.14,47.04,47.14,43796.0,40.4923,40.5353,40.4493,40.5353,43796.0
2019-04-23 13:05:00,47.14,47.18,47.13,47.17,24556.0,40.5353,40.5697,40.5267,40.5611,24556.0
2019-04-23 13:10:00,47.18,47.26,47.18,47.25,30800.0,40.5697,40.6384,40.5697,40.6298,30800.0
2019-04-23 13:15:00,47.26,47.28,47.24,47.26,76168.0,40.6384,40.6556,40.6212,40.6384,76168.0
2019-04-23 13:20:00,47.26,47.26,47.2,47.23,46344.0,40.6384,40.6384,40.5869,40.6127,46344.0
2019-04-23 13:25:00,47.23,47.24,47.2,47.24,40196.0,40.6127,40.6212,40.5869,40.6212,40196.0
2019-04-23 13:30:00,47.23,47.23,47.2,47.2,53648.0,40.6127,40.6127,40.5869,40.5869,53648.0
2019-04-23 13:35:00,47.2,47.24,47.19,47.23,39888.0,40.5869,40.6212,40.5783,40.6127,39888.0
2019-04-23 13:40:00,47.23,47.27,47.22,47.27,45020.0,40.6127,40.647,40.6041,40.647,45020.0
2019-04-23 13:45:00,47.27,47.27,47.21,47.25,46408.0,40.647,40.647,40.5955,40.6298,46408.0
2019-04-23 13:50:00,47.25,47.26,47.22,47.24,35636.0,40.6298,40.6384,40.6041,40.6212,35636.0
2019-04-23 13:55:00,47.24,47.25,47.2,47.23,52688.0,40.6212,40.6298,40.5869,40.6127,52688.0
2019-04-23 14:00:00,47.23,47.24,47.21,47.24,24048.0,40.6127,40.6212,40.5955,40.6212,24048.0
2019-04-23 14:05:00,47.24,47.27,47.24,47.26,42864.0,40.6212,40.647,40.6212,40.6384,42864.0
2019-04-23 14:10:00,47.27,47.33,47.27,47.32,45964.0,40.647,40.6986,40.647,40.69,45964.0
2019-04-23 14:15:00,47.32,47.35,47.32,47.35,38792.0,40.69,40.7158,40.69,40.7158,38792.0
2019-04-23 14:20:00,47.35,47.38,47.34,47.36,75200.0,40.7158,40.7416,40.7072,40.7244,75200.0
2019-04-23 14:25:00,47.35,47.38,47.34,47.35,44748.0,40.7158,40.7416,40.7072,40.7158,44748.0
2019-04-23 14:30:00,47.35,47.42,47.34,47.4,66940.0,40.7158,40.776,40.7072,40.7588,66940.0
2019-04-23 14:35:00,47.4,47.43,47.4,47.43,71400.0,40.7588,40.7846,40.7588,40.7846,71400.0
2019-04-23 14:40:00,47.43,47.43,47.38,47.41,65304.0,40.7846,40.7846,40.7416,40.7674,65304.0
2019-04-23 14:45:00,47.41,47.44,47.4,47.43,28212.0,40.7674,40.7932,40.7588,40.7846,28212.0
2019-04-23 14:50:00,47.42,47.45,47.42,47.44,102032.0,40.776,40.8018,40.776,40.7932,102032.0
2019-04-23 14:55:00,47.44,47.45,47.38,47.41,103600.0,40.7932,40.8018,40.7416,40.7674,103600.0
2019-04-23 15:00:00,47.4,47.4,47.36,47.37,65264.0,40.7588,40.7588,40.7244,40.733,65264.0
2019-04-23 15:05:00,47.37,47.42,47.37,47.42,40240.0,40.733,40.776,40.733,40.776,40240.0
2019-04-23 15:10:00,47.42,47.43,47.41,47.43,46608.0,40.776,40.7846,40.7674,40.7846,46608.0
2019-04-23 15:15:00,47.42,47.43,47.4,47.42,50768.0,40.776,40.7846,40.7588,40.776,50768.0
2019-04-23 15:20:00,47.43,47.43,47.4,47.41,42580.0,40.7846,40.7846,40.7588,40.7674,42580.0
2019-04-23 15:25:00,47.42,47.43,47.38,47.4,47632.0,40.776,40.7846,40.7416,40.7588,47632.0
2019-04-23 15:30:00,47.41,47.42,47.37,47.38,87196.0,40.7674,40.776,40.733,40.7416,87196.0
2019-04-23 15:35:00,47.38,47.42,47.36,47.41,87044.0,40.7416,40.776,40.7244,40.7674,87044.0
2019-04-23 15:40:00,47.41,47.43,47.38,47.41,112208.0,40.7674,40.7846,40.7416,40.7674,112208.0
2019-04-23 15:45:00,47.41,47.44,47.39,47.44,128656.0,40.7674,40.7932,40.7502,40.7932,128656.0
2019-04-23 15:50:00,47.44,47.51,47.42,47.51,216496.0,40.7932,40.8534,40.776,40.8534,216496.0
2019-04-23 15:55:00,47.51,47.52,47.4,47.45,543440.0,40.8534,40.862,40.7588,40.8018,543440.0
2019-04-24 09:30:00,47.44,47.63,47.44,47.61,247572.0,40.7932,40.9566,40.7932,40.9394,247572.0
2019-04-24 09:35:00,47.6,47.65,47.49,47.54,92208.0,40.9308,40.9738,40.8362,40.8792,92208.0
2019-04-24 09:40:00,47.53,47.64,47.52,47.64,71728.0,40.8706,40.9652,40.862,40.9652,71728.0
2019-04-24 09:45:00,47.63,47.68,47.62,47.66,45108.0,40.9566,40.9996,40.948,40.9824,45108.0
2019-04-24 09:50:00,47.67,47.77,47.67,47.72,72372.0,40.991,41.077,40.991,41.034,72372.0
2019-04-24 09:55:00,47.71,47.74,47.67,47.71,105488.0,41.0254,41.0512,40.991,41.0254,105488.0
2019-04-24 10:00:00,47.7,47.73,47.68,47.72,37608.0,41.0168,41.0426,40.9996,41.034,37608.0
2019-04-24 10:05:00,47.73,47.74,47.68,47.71,37308.0,41.0426,41.0512,40.9996,41.0254,37308.0
2019-04-24 10:10:00,47.72,47.74,47.69,47.69,37444.0,41.034,41.0512,41.0082,41.0082,37444.0
2019-04-24 10:15:00,47.69,47.7,47.64,47.65,39472.0,41.0082,41.0168,40.9652,40.9738,39472.0
2019-04-24 10:20:00,47.63,47.66,47.59,47.65,26776.0,40.9566,40.9824,40.9222,40.9738,26776.0
2019-04-24 10:25:00,47.64,47.71,47.64,47.69,63880.0,40.9652,41.0254,40.9652,41.0082,63880.0
2019-04-24 10:30:00,47.7,47.71,47.67,47.71,45700.0,41.0168,41.0254,40.991,41.0254,45700.0
2019-04-24 10:35:00,47.7,47.72,47.61,47.63,45480.0,41.0168,41.034,40.9394,40.9566,45480.0
2019-04-24 10:40:00,47.63,47.68,47.63,47.68,20464.0,40.9566,40.9996,40.9566,40.9996,20464.0
2019-04-24 10:45:00,47.67,47.69,47.65,47.68,30064.0,40.991,41.0082,40.9738,40.9996,30064.0
2019-04-24 10:50:00,47.68,47.71,47.64,47.64,44264.0,40.9996,41.0254,40.9652,40.9652,44264.0
2019-04-24 10:55:00,47.64,47.66,47.58,47.59,28960.0,40.9652,40.9824,40.9136,40.9222,28960.0
2019-04-24 11:00:00,47.6,47.65,47.59,47.62,24348.0,40.9308,40.9738,40.9222,40.948,24348.0
2019-04-24 11:05:00,47.6,47.6,47.53,47.54,25036.0,40.9308,40.9308,40.8706,40.8792,25036.0
2019-04-24 11:10:00,47.54,47.56,47.52,47.55,14900.0,40.8792,40.8964,40.862,40.8878,14900.0
2019-04-24 11:15:00,47.56,47.6,47.55,47.6,22992.0,40.8964,40.9308,40.8878,40.9308,22992.0
2019-04-24 11:20:00,47.6,47.64,47.59,47.64,21760.0,40.9308,40.9652,40.9222,40.9652,21760.0
2019-04-24 11:25:00,47.64,47.65,47.58,47.6,29704.0,40.9652,40.9738,40.9136,40.9308,29704.0
2019-04-24 11:30:00,47.59,47.59,47.56,47.59,37128.0,40.9222,40.9222,40.8964,40.9222,37128.0
2019-04-24 11:35:00,47.58,47.61,47.56,47.61,28824.0,40.9136,40.9394,40.8964,40.9394,28824.0
2019-04-24 11:40:00,47.61,47.62,47.57,47.58,42628.0,40.9394,40.948,40.905,40.9136,42628.0
2019-04-24 11:45:00,47.58,47.58,47.53,47.56,23092.0,40.9136,40.9136,40.8706,40.8964,23092.0
2019-04-24 11:50:00,47.54,47.54,47.49,47.52,40880.0,40.8792,40.8792,40.8362,40.862,40880.0
2019-04-24 11:55:00,47.52,47.52,47.46,47.47,28212.0,40.862,40.862,40.8104,40.819,28212.0
2019-04-24 12:00:00,47.47,47.49,47.46,47.49,37288.0,40.819,40.8362,40.8104,40.8362,37288.0
2019-04-24 12:05:00,47.48,47.49,47.46,47.46,18232.0,40.8276,40.8362,40.8104,40.8104,18232.0
2019-04-24 12:10:00,47.46,47.48,47.45,47.47,31604.0,40.8104,40.8276,40.8018,40.819,31604.0
2019-04-24 12:15:00,47.46,47.47,47.43,47.44,26908.0,40.8104,40.819,40.7846,40.7932,26908.0
2019-04-24 12:20:00,47.44,47.44,47.39,47.42,59548.0,40.7932,40.7932,40.7502,40.776,59548.0
2019-04-24 12:25:00,47.42,47.43,47.4,47.41,22236.0,40.776,40.7846,40.7588,40.7674,22236.0
2019-04-24 12:30:00,47.42,47.45,47.42,47.44,77972.0,40.776,40.8018,40.776,40.7932,77972.0
2019-04-24 12:35:00,47.43,47.47,47.43,47.46,35836.0,40.7846,40.819,40.7846,40.8104,35836.0
2019-04-24 12:40:00,47.46,47.46,47.44,47.44,28644.0,40.8104,40.8104,40.7932,40.7932,28644.0
2019-04-24 12:45:00,47.44,47.47,47.44,47.44,33620.0,40.7932,40.819,40.7932,40.7932,33620.0
2019-04-24 12:50:00,47.44,47.44,47.42,47.43,30728.0,40.7932,40.7932,40.776,40.7846,30728.0
2019-04-24 12:55:00,47.42,47.44,47.41,47.41,27088.0,40.776,40.7932,40.7674,40.7674,27088.0
2019-04-24 13:00:00,47.4,47.4,47.38,47.4,31964.0,40.7588,40.7588,40.7416,40.7588,31964.0
2019-04-24 13:05:00,47.39,47.39,47.34,47.34,37660.0,40.7502,40.7502,40.7072,40.7072,37660.0
2019-04-24 13:10:00,47.33,47.33,47.29,47.29,38416.0,40.6986,40.6986,40.6642,40.6642,38416.0
2019-04-24 13:15:00,47.29,47.36,47.29,47.35,19556.0,40.6642,40.7244,40.6642,40.7158,19556.0
2019-04-24 13:20:00,47.35,47.37,47.33,47.35,29036.0,40.7158,40.733,40.6986,40.7158,29036.0
2019-04-24 13:25:00,47.35,47.36,47.33,47.34,30576.0,40.7158,40.7244,40.6986,40.7072,30576.0
2019-04-24 13:30:00,47.34,47.4,47.33,47.39,46740.0,40.7072,40.7588,40.6986,40.7502,46740.0
2019-04-24 13:35:00,47.4,47.43,47.38,47.39,35384.0,40.7588,40.7846,40.7416,40.7502,35384.0
2019-04-24 13:40:00,47.4,47.45,47.39,47.45,47172.0,40.7588,40.8018,40.7502,40.8018,47172.0
2019-04-24 13:45:00,47.45,47.47,47.45,47.45,25620.0,40.8018,40.819,40.8018,40.8018,25620.0
2019-04-24 13:50:00,47.45,47.46,47.44,47.44,27912.0,40.8018,40.8104,40.7932,40.7932,27912.0
2019-04-24 13:55:00,47.44,47.45,47.41,47.41,29796.0,40.7932,40.8018,40.7674,40.7674,29796.0
2019-04-24 14:00:00,47.41,47.43,47.41,47.43,26568.0,40.7674,40.7846,40.7674,40.7846,26568.0
2019-04-24 14:05:00,47.43,47.43,47.4,47.4,25772.0,40.7846,40.7846,40.7588,40.7588,25772.0
2019-04-24 14:10:00,47.4,47.41,47.39,47.41,19200.0,40.7588,40.7674,40.7502,40.7674,19200.0
2019-04-24 14:15:00,47.4,47.41,47.39,47.4,35068.0,40.7588,40.7674,40.7502,40.7588,35068.0
2019-04-24 14:20:00,47.4,47.46,47.4,47.46,29440.0,40.7588,40.8104,40.7588,40.8104,29440.0
2019-04-24 14:25:00,47.46,47.47,47.43,47.43,29940.0,40.8104,40.819,40.7846,40.7846,29940.0
2019-04-24 14:30:00,47.43,47.44,47.42,47.43,31952.0,40.7846,40.7932,40.776,40.7846,31952.0
2019-04-24 14:35:00,47.44,47.46,47.43,47.46,23124.0,40.7932,40.8104,40.7846,40.8104,23124.0
2019-04-24 14:40:00,47.46,47.49,47.46,47.49,28944.0,40.8104,40.8362,40.8104,40.8362,28944.0
2019-04-24 14:45:00,47.49,47.53,47.49,47.52,46404.0,40.8362,40.8706,40.8362,40.862,46404.0
2019-04-24 14:50:00,47.52,47.56,47.52,47.56,24972.0,40.862,40.8964,40.862,40.8964,24972.0
2019-04-24 14:55:00,47.56,47.56,47.51,47.53,44172.0,40.8964,40.8964,40.8534,40.8706,44172.0
2019-04-24 15:00:00,47.54,47.55,47.52,47.53,38764.0,40.8792,40.8878,40.862,40.8706,38764.0
2019-04-24 15:05:00,47.53,47.6,47.53,47.56,48500.0,40.8706,40.9308,40.8706,40.8964,48500.0
2019-04-24 15:10:00,47.57,47.58,47.55,47.57,52624.0,40.905,40.9136,40.8878,40.905,52624.0
2019-04-24 15:15:00,47.57,47.57,47.54,47.57,34852.0,40.905,40.905,40.8792,40.905,34852.0
2019-04-24 15:20:00,47.57,47.66,47.57,47.66,42168.0,40.905,40.9824,40.905,40.9824,42168.0
2019-04-24 15:25:00,47.66,47.66,47.59,47.59,33668.0,40.9824,40.9824,40.9222,40.9222,33668.0
2019-04-24 15:30:00,47.59,47.62,47.56,47.57,60456.0,40.9222,40.948,40.8964,40.905,60456.0
2019-04-24 15:35:00,47.57,47.6,47.57,47.59,39724.0,40.905,40.9308,40.905,40.9222,39724.0
2019-04-24 15:40:00,47.59,47.65,47.57,47.65,52040.0,40.9222,40.9738,40.905,40.9738,52040.0
2019-04-24 15:45:00,47.65,47.66,47.59,47.6,81888.0,40.9738,40.9824,40.9222,40.9308,81888.0
2019-04-24 15:50:00,47.59,47.59,47.54,47.57,109256.0,40.9222,40.9222,40.8792,40.905,109256.0
2019-04-24 15:55:00,47.57,47.58,47.51,47.52,281268.0,40.905,40.9136,40.8534,40.862,281268.0
2019-04-25 09:30:00,47.36,47.48,47.32,47.38,109788.0,40.7244,40.8276,40.69,40.7416,109788.0
2019-04-25 09:35:00,47.4,47.44,47.35,47.42,39948.0,40.7588,40.7932,40.7158,40.776,39948.0
2019-04-25 09:40:00,47.41,47.58,47.37,47.57,38428.0,40.7674,40.9136,40.733,40.905,38428.0
2019-04-25 09:45:00,47.57,47.6,47.44,47.51,40792.0,40.905,40.9308,40.7932,40.8534,40792.0
2019-04-25 09:50:00,47.51,47.56,47.47,47.51,32536.0,40.8534,40.8964,40.819,40.8534,32536.0
2019-04-25 09:55:00,47.47,47.52,47.41,47.51,38800.0,40.819,40.862,40.7674,40.8534,38800.0
2019-04-25 10:00:00,47.51,47.56,47.5,47.56,38648.0,40.8534,40.8964,40.8448,40.8964,38648.0
2019-04-25 10:05:00,47.56,47.62,47.55,47.59,41648.0,40.8964,40.948,40.8878,40.9222,41648.0
2019-04-25 10:10:00,47.59,47.7,47.58,47.65,26076.0,40.9222,41.0168,40.9136,40.9738,26076.0
2019-04-25 10:15:00,47.65,47.7,47.62,47.7,30120.0,40.9738,41.0168,40.948,41.0168,30120.0
2019-04-25 10:20:00,47.67,47.67,47.62,47.67,21208.0,40.991,40.991,40.948,40.991,21208.0
2019-04-25 10:25:00,47.66,47.69,47.64,47.67,19716.0,40.9824,41.0082,40.9652,40.991,19716.0
2019-04-25 10:30:00,47.65,47.72,47.65,47.72,37780.0,40.9738,41.034,40.9738,41.034,37780.0
2019-04-25 10:35:00,47.72,47.77,47.68,47.77,62312.0,41.034,41.077,40.9996,41.077,62312.0
2019-04-25 10:40:00,47.78,47.87,47.78,47.83,27192.0,41.0856,41.163,41.0856,41.1286,27192.0
2019-04-25 10:45:00,47.82,47.93,47.81,47.92,60900.0,41.12,41.2146,41.1114,41.206,60900.0
2019-04-25 10:50:00,47.91,47.91,47.8,47.8,28288.0,41.1974,41.1974,41.1028,41.1028,28288.0
2019-04-25 10:55:00,47.8,47.82,47.76,47.77,34072.0,41.1028,41.12,41.0684,41.077,34072.0
2019-04-25 11:00:00,47.77,47.8,47.74,47.74,34540.0,41.077,41.1028,41.0512,41.0512,34540.0
2019-04-25 11:05:00,47.75,47.77,47.71,47.77,20708.0,41.0598,41.077,41.0254,41.077,20708.0
2019-04-25 11:10:00,47.79,47.8,47.66,47.67,22684.0,41.0942,41.1028,40.9824,40.991,22684.0
2019-04-25 11:15:00,47.66,47.71,47.65,47.66,31964.0,40.9824,41.0254,40.9738,40.9824,31964.0
2019-04-25 11:20:00,47.65,47.74,47.65,47.74,39288.0,40.9738,41.0512,40.9738,41.0512,39288.0
2019-04-25 11:25:00,47.73,47.79,47.72,47.78,31568.0,41.0426,41.0942,41.034,41.0856,31568.0
2019-04-25 11:30:00,47.78,47.86,47.78,47.82,31752.0,41.0856,41.1544,41.0856,41.12,31752.0
2019-04-25 11:35:00,47.81,47.83,47.77,47.78,32136.0,41.1114,41.1286,41.077,41.0856,32136.0
2019-04-25 11:40:00,47.78,47.83,47.77,47.8,26800.0,41.0856,41.1286,41.077,41.1028,26800.0
2019-04-25 11:45:00,47.8,47.82,47.78,47.81,24844.0,41.1028,41.12,41.0856,41.1114,24844.0
2019-04-25 11:50:00,47.81,47.83,47.79,47.83,17488.0,41.1114,41.1286,41.0942,41.1286,17488.0
2019-04-25 11:55:00,47.82,47.82,47.77,47.79,19700.0,41.12,41.12,41.077,41.0942,19700.0
2019-04-25 12:00:00,47.79,47.81,47.73,47.73,18332.0,41.0942,41.1114,41.0426,41.0426,18332.0
2019-04-25 12:05:00,47.72,47.76,47.72,47.75,17704.0,41.034,41.0684,41.034,41.0598,17704.0
2019-04-25 12:10:00,47.74,47.77,47.74,47.77,30424.0,41.0512,41.077,41.0512,41.077,30424.0
2019-04-25 12:15:00,47.77,47.77,47.74,47.74,38640.0,41.077,41.077,41.0512,41.0512,38640.0
2019-04-25 12:20:00,47.74,47.77,47.74,47.76,11948.0,41.0512,41.077,41.0512,41.0684,11948.0
2019-04-25 12:25:00,47.77,47.78,47.76,47.77,18208.0,41.077,41.0856,41.0684,41.077,18208.0
2019-04-25 12:30:00,47.77,47.79,47.75,47.76,33664.0,41.077,41.0942,41.0598,41.0684,33664.0
2019-04-25 12:35:00,47.77,47.77,47.74,47.74,9264.0,41.077,41.077,41.0512,41.0512,9264.0
2019-04-25 12:40:00,47.74,47.75,47.71,47.71,12980.0,41.0512,41.0598,41.0254,41.0254,12980.0
2019-04-25 12:45:00,47.71,47.73,47.71,47.73,12916.0,41.0254,41.0426,41.0254,41.0426,12916.0
2019-04-25 12:50:00,47.74,47.76,47.74,47.76,11000.0,41.0512,41.0684,41.0512,41.0684,11000.0
2019-04-25 12:55:00,47.77,47.77,47.75,47.77,24728.0,41.077,41.077,41.0598,41.077,24728.0
2019-04-25 13:00:00,47.76,47.76,47.71,47.71,19624.0,41.0684,41.0684,41.0254,41.0254,19624.0
2019-04-25 13:05:00,47.72,47.74,47.71,47.73,21828.0,41.034,41.0512,41.0254,41.0426,21828.0
2019-04-25 13:10:00,47.74,47.77,47.72,47.77,8916.0,41.0512,41.077,41.034,41.077,8916.0
2019-04-25 13:15:00,47.77,47.79,47.76,47.79,20876.0,41.077,41.0942,41.0684,41.0942,20876.0
2019-04-25 13:20:00,47.8,47.82,47.79,47.81,24872.0,41.1028,41.12,41.0942,41.1114,24872.0
2019-04-25 13:25:00,47.81,47.81,47.79,47.8,15092.0,41.1114,41.1114,41.0942,41.1028,15092.0
2019-04-25 13:30:00,47.8,47.81,47.79,47.81,31264.0,41.1028,41.1114,41.0942,41.1114,31264.0
2019-04-25 13:35:00,47.8,47.84,47.8,47.84,26052.0,41.1028,41.1372,41.1028,41.1372,26052.0
2019-04-25 13:40:00,47.83,47.84,47.82,47.82,25672.0,41.1286,41.1372,41.12,41.12,25672.0
2019-04-25 13:45:00,47.82,47.83,47.79,47.82,47344.0,41.12,41.1286,41.0942,41.12,47344.0
2019-04-25 13:50:00,47.83,47.87,47.82,47.86,33892.0,41.1286,41.163,41.12,41.1544,33892.0
2019-04-25 13:55:00,47.87,47.88,47.86,47.88,35712.0,41.163,41.1716,41.1544,41.1716,35712.0
2019-04-25 14:00:00,47.88,47.89,47.84,47.85,45340.0,41.1716,41.1802,41.1372,41.1458,45340.0
2019-04-25 14:05:00,47.85,47.87,47.83,47.85,35612.0,41.1458,41.163,41.1286,41.1458,35612.0
2019-04-25 14:10:00,47.85,47.86,47.84,47.84,26060.0,41.1458,41.1544,41.1372,41.1372,26060.0
2019-04-25 14:15:00,47.84,47.85,47.82,47.82,35076.0,41.1372,41.1458,41.12,41.12,35076.0
2019-04-25 14:20:00,47.81,47.82,47.81,47.82,31488.0,41.1114,41.12,41.1114,41.12,31488.0
2019-04-25 14:25:00,47.81,47.83,47.78,47.79,26296.0,41.1114,41.1286,41.0856,41.0942,26296.0
2019-04-25 14:30:00,47.78,47.8,47.77,47.8,58876.0,41.0856,41.1028,41.077,41.1028,58876.0
2019-04-25 14:35:00,47.79,47.79,47.75,47.76,38528.0,41.0942,41.0942,41.0598,41.0684,38528.0
2019-04-25 14:40:00,47.76,47.82,47.76,47.78,42428.0,41.0684,41.12,41.0684,41.0856,42428.0
2019-04-25 14:45:00,47.78,47.8,47.77,47.79,32252.0,41.0856,41.1028,41.077,41.0942,32252.0
2019-04-25 14:50:00,47.8,47.81,47.76,47.77,34024.0,41.1028,41.1114,41.0684,41.077,34024.0
2019-04-25 14:55:00,47.77,47.77,47.74,47.76,20816.0,41.077,41.077,41.0512,41.0684,20816.0
2019-04-25 15:00:00,47.76,47.81,47.76,47.81,38676.0,41.0684,41.1114,41.0684,41.1114,38676.0
2019-04-25 15:05:00,47.81,47.84,47.79,47.79,68032.0,41.1114,41.1372,41.0942,41.0942,68032.0
2019-04-25 15:10:00,47.79,47.82,47.76,47.79,55328.0,41.0942,41.12,41.0684,41.0942,55328.0
2019-04-25 15:15:00,47.79,47.81,47.78,47.8,57020.0,41.0942,41.1114,41.0856,41.1028,57020.0
2019-04-25 15:20:00,47.8,47.82,47.76,47.76,45312.0,41.1028,41.12,41.0684,41.0684,45312.0
2019-04-25 15:25:00,47.77,47.77,47.71,47.72,38692.0,41.077,41.077,41.0254,41.034,38692.0
2019-04-25 15:30:00,47.72,47.75,47.7,47.72,63744.0,41.034,41.0598,41.0168,41.034,63744.0
2019-04-25 15:35:00,47.72,47.75,47.71,47.74,66896.0,41.034,41.0598,41.0254,41.0512,66896.0
2019-04-25 15:40:00,47.75,47.77,47.74,47.75,59820.0,41.0598,41.077,41.0512,41.0598,59820.0
2019-04-25 15:45:00,47.75,47.77,47.75,47.76,176144.0,41.0598,41.077,41.0598,41.0684,176144.0
2019-04-25 15:50:00,47.76,47.78,47.72,47.72,222216.0,41.0684,41.0856,41.034,41.034,222216.0
2019-04-25 15:55:00,47.73,47.73,47.61,47.62,354660.0,41.0426,41.0426,40.9394,40.948,354660.0
2019-04-26 09:30:00,47.85,48.1,47.82,48.08,162624.0,41.1458,41.3608,41.12,41.3436,162624.0
2019-04-26 09:35:00,48.08,48.19,48.06,48.15,53956.0,41.3436,41.4381,41.3264,41.4038,53956.0
2019-04-26 09:40:00,48.16,48.33,48.16,48.33,99332.0,41.4123,41.5585,41.4123,41.5585,99332.0
2019-04-26 09:45:00,48.34,48.35,48.15,48.15,81892.0,41.5671,41.5757,41.4038,41.4038,81892.0
2019-04-26 09:50:00,48.12,48.14,47.96,48.0,39760.0,41.378,41.3952,41.2404,41.2748,39760.0
2019-04-26 09:55:00,48.04,48.17,48.04,48.13,42572.0,41.3092,41.4209,41.3092,41.3866,42572.0
2019-04-26 10:00:00,48.13,48.17,48.06,48.06,44660.0,41.3866,41.4209,41.3264,41.3264,44660.0
2019-04-26 10:05:00,48.05,48.05,48.0,48.02,36480.0,41.3178,41.3178,41.2748,41.292,36480.0
2019-04-26 10:10:00,48.03,48.08,48.02,48.08,26000.0,41.3006,41.3436,41.292,41.3436,26000.0
2019-04-26 10:15:00,48.09,48.13,48.09,48.12,15644.0,41.3522,41.3866,41.3522,41.378,15644.0
2019-04-26 10:20:00,48.1,48.11,48.05,48.1,78548.0,41.3608,41.3694,41.3178,41.3608,78548.0
2019-04-26 10:25:00,48.08,48.08,48.03,48.08,18228.0,41.3436,41.3436,41.3006,41.3436,18228.0
2019-04-26 10:30:00,48.08,48.13,48.06,48.12,54576.0,41.3436,41.3866,41.3264,41.378,54576.0
2019-04-26 10:35:00,48.12,48.14,48.08,48.13,25476.0,41.378,41.3952,41.3436,41.3866,25476.0
2019-04-26 10:40:00,48.13,48.14,48.06,48.06,20756.0,41.3866,41.3952,41.3264,41.3264,20756.0
2019-04-26 10:45:00,48.07,48.1,48.06,48.1,16536.0,41.335,41.3608,41.3264,41.3608,16536.0
2019-04-26 10:50:00,48.11,48.18,48.11,48.16,18896.0,41.3694,41.4295,41.3694,41.4123,18896.0
2019-04-26 10:55:00,48.17,48.24,48.17,48.2,38624.0,41.4209,41.4811,41.4209,41.4467,38624.0
2019-04-26 11:00:00,48.21,48.22,48.17,48.17,34356.0,41.4553,41.4639,41.4209,41.4209,34356.0
2019-04-26 11:05:00,48.16,48.2,48.15,48.19,70568.0,41.4123,41.4467,41.4038,41.4381,70568.0
2019-04-26 11:10:00,48.2,48.23,48.18,48.23,49732.0,41.4467,41.4725,41.4295,41.4725,49732.0
2019-04-26 11:15:00,48.22,48.22,48.16,48.18,12380.0,41.4639,41.4639,41.4123,41.4295,12380.0
2019-04-26 11:20:00,48.17,48.22,48.17,48.17,50000.0,41.4209,41.4639,41.4209,41.4209,50000.0
2019-04-26 11:25:00,48.15,48.16,48.11,48.11,13360.0,41.4038,41.4123,41.3694,41.3694,13360.0
2019-04-26 11:30:00,48.1,48.13,48.1,48.12,20924.0,41.3608,41.3866,41.3608,41.378,20924.0
2019-04-26 11:35:00,48.11,48.11,48.04,48.04,19324.0,41.3694,41.3694,41.3092,41.3092,19324.0
2019-04-26 11:40:00,48.05,48.06,48.03,48.03,19316.0,41.3178,41.3264,41.3006,41.3006,19316.0
2019-04-26 11:45:00,48.03,48.04,47.98,48.03,24316.0,41.3006,41.3092,41.2576,41.3006,24316.0
2019-04-26 11:50:00,48.03,48.05,48.01,48.02,38144.0,41.3006,41.3178,41.2834,41.292,38144.0
2019-04-26 11:55:00,48.03,48.09,48.03,48.06,24056.0,41.3006,41.3522,41.3006,41.3264,24056.0
2019-04-26 12:00:00,48.07,48.08,47.99,47.99,24196.0,41.335,41.3436,41.2662,41.2662,24196.0
2019-04-26 12:05:00,48.0,48.0,47.97,47.98,15172.0,41.2748,41.2748,41.249,41.2576,15172.0
2019-04-26 12:10:00,47.98,48.0,47.97,47.98,42820.0,41.2576,41.2748,41.249,41.2576,42820.0
2019-04-26 12:15:00,47.97,47.98,47.94,47.96,27928.0,41.249,41.2576,41.2232,41.2404,27928.0
2019-04-26 12:20:00,47.97,47.99,47.96,47.98,19108.0,41.249,41.2662,41.2404,41.2576,19108.0
2019-04-26 12:25:00,47.98,48.0,47.97,48.0,48156.0,41.2576,41.2748,41.249,41.2748,48156.0
2019-04-26 12:30:00,48.01,48.05,48.01,48.05,32208.0,41.2834,41.3178,41.2834,41.3178,32208.0
2019-04-26 12:35:00,48.06,48.08,48.05,48.07,32168.0,41.3264,41.3436,41.3178,41.335,32168.0
2019-04-26 12:40:00,48.06,48.08,48.03,48.04,21344.0,41.3264,41.3436,41.3006,41.3092,21344.0
2019-04-26 12:45:00,48.04,48.04,47.98,47.98,15580.0,41.3092,41.3092,41.2576,41.2576,15580.0
2019-04-26 12:50:00,47.98,48.01,47.97,48.01,16160.0,41.2576,41.2834,41.249,41.2834,16160.0
2019-04-26 12:55:00,48.02,48.04,48.01,48.04,12832.0,41.292,41.3092,41.2834,41.3092,12832.0
2019-04-26 13:00:00,48.03,48.04,48.02,48.03,23640.0,41.3006,41.3092,41.292,41.3006,23640.0
2019-04-26 13:05:00,48.03,48.05,48.02,48.02,22084.0,41.3006,41.3178,41.292,41.292,22084.0
2019-04-26 13:10:00,48.02,48.02,47.97,47.97,29908.0,41.292,41.292,41.249,41.249,29908.0
2019-04-26 13:15:00,47.98,48.01,47.97,47.99,17904.0,41.2576,41.2834,41.249,41.2662,17904.0
2019-04-26 13:20:00,48.0,48.01,47.97,47.97,17880.0,41.2748,41.2834,41.249,41.249,17880.0
2019-04-26 13:25:00,47.98,48.0,47.97,48.0,9588.0,41.2576,41.2748,41.249,41.2748,9588.0
2019-04-26 13:30:00,48.01,48.02,47.99,47.99,29780.0,41.2834,41.292,41.2662,41.2662,29780.0
2019-04-26 13:35:00,47.98,48.01,47.97,48.0,22528.0,41.2576,41.2834,41.249,41.2748,22528.0
2019-04-26 13:40:00,48.0,48.01,47.97,48.01,17732.0,41.2748,41.2834,41.249,41.2834,17732.0
2019-04-26 13:45:00,48.02,48.02,48.0,48.0,10280.0,41.292,41.292,41.2748,41.2748,10280.0
2019-04-26 13:50:00,48.0,48.0,47.95,47.97,29348.0,41.2748,41.2748,41.2318,41.249,29348.0
2019-04-26 13:55:00,47.97,47.97,47.95,47.96,21300.0,41.249,41.249,41.2318,41.2404,21300.0
2019-04-26 14:00:00,47.96,47.96,47.9,47.91,21624.0,41.2404,41.2404,41.1888,41.1974,21624.0
2019-04-26 14:05:00,47.91,47.97,47.91,47.97,19612.0,41.1974,41.249,41.1974,41.249,19612.0
2019-04-26 14:10:00,47.97,48.04,47.97,48.04,127708.0,41.249,41.3092,41.249,41.3092,127708.0
2019-04-26 14:15:00,48.05,48.05,48.0,48.05,58176.0,41.3178,41.3178,41.2748,41.3178,58176.0
2019-04-26 14:20:00,48.05,48.05,48.01,48.02,83112.0,41.3178,41.3178,41.2834,41.292,83112.0
2019-04-26 14:25:00,48.01,48.04,48.01,48.02,24708.0,41.2834,41.3092,41.2834,41.292,24708.0
2019-04-26 14:30:00,48.02,48.05,48.01,48.04,26244.0,41.292,41.3178,41.2834,41.3092,26244.0
2019-04-26 14:35:00,48.04,48.07,48.03,48.04,27976.0,41.3092,41.335,41.3006,41.3092,27976.0
2019-04-26 14:40:00,48.04,48.04,48.01,48.02,40828.0,41.3092,41.3092,41.2834,41.292,40828.0
2019-04-26 14:45:00,48.02,48.05,48.01,48.03,25608.0,41.292,41.3178,41.2834,41.3006,25608.0
2019-04-26 14:50:00,48.03,48.06,48.02,48.05,50728.0,41.3006,41.3264,41.292,41.3178,50728.0
2019-04-26 14:55:00,48.05,48.08,48.02,48.08,70720.0,41.3178,41.3436,41.292,41.3436,70720.0
2019-04-26 15:00:00,48.08,48.13,48.06,48.13,66816.0,41.3436,41.3866,41.3264,41.3866,66816.0
2019-04-26 15:05:00,48.13,48.16,48.09,48.09,201536.0,41.3866,41.4123,41.3522,41.3522,201536.0
2019-04-26 15:10:00,48.08,48.08,48.06,48.06,32424.0,41.3436,41.3436,41.3264,41.3264,32424.0
2019-04-26 15:15:00,48.06,48.11,48.05,48.1,45732.0,41.3264,41.3694,41.3178,41.3608,45732.0
2019-04-26 15:20:00,48.09,48.09,48.04,48.05,29948.0,41.3522,41.3522,41.3092,41.3178,29948.0
2019-04-26 15:25:00,48.05,48.06,48.03,48.04,52248.0,41.3178,41.3264,41.3006,41.3092,52248.0
2019-04-26 15:30:00,48.03,48.04,47.99,48.0,55164.0,41.3006,41.3092,41.2662,41.2748,55164.0
2019-04-26 15:35:00,48.0,48.0,47.92,47.92,70768.0,41.2748,41.2748,41.206,41.206,70768.0
2019-04-26 15:40:00,47.92,47.96,47.89,47.96,132808.0,41.206,41.2404,41.1802,41.2404,132808.0
2019-04-26 15:45:00,47.95,47.95,47.86,47.87,121068.0,41.2318,41.2318,41.1544,41.163,121068.0
2019-04-26 15:50:00,47.86,47.88,47.84,47.88,245532.0,41.1544,41.1716,41.1372,41.1716,245532.0
2019-04-26 15:55:00,47.89,47.96,47.86,47.93,269132.0,41.1802,41.2404,41.1544,41.2146,269132.0
2019-04-29 09:30:00,48.01,48.1,47.89,47.92,160932.0,41.2834,41.3608,41.1802,41.206,160932.0
2019-04-29 09:35:00,47.93,48.15,47.88,48.14,77248.0,41.2146,41.4038,41.1716,41.3952,77248.0
2019-04-29 09:40:00,48.14,48.23,48.06,48.08,99120.0,41.3952,41.4725,41.3264,41.3436,99120.0
2019-04-29 09:45:00,48.09,48.12,48.04,48.04,45016.0,41.3522,41.378,41.3092,41.3092,45016.0
2019-04-29 09:50:00,48.04,48.07,47.99,48.02,44184.0,41.3092,41.335,41.2662,41.292,44184.0
2019-04-29 09:55:00,48.0,48.0,47.93,47.94,43388.0,41.2748,41.2748,41.2146,41.2232,43388.0
2019-04-29 10:00:00,47.95,47.97,47.83,47.84,58132.0,41.2318,41.249,41.1286,41.1372,58132.0
2019-04-29 10:05:00,47.85,47.92,47.85,47.87,50532.0,41.1458,41.206,41.1458,41.163,50532.0
2019-04-29 10:10:00,47.86,47.86,47.81,47.81,39836.0,41.1544,41.1544,41.1114,41.1114,39836.0
2019-04-29 10:15:00,47.8,47.81,47.76,47.81,67688.0,41.1028,41.1114,41.0684,41.1114,67688.0
2019-04-29 10:20:00,47.8,47.85,47.77,47.79,72840.0,41.1028,41.1458,41.077,41.0942,72840.0
2019-04-29 10:25:00,47.79,47.79,47.7,47.72,44960.0,41.0942,41.0942,41.0168,41.034,44960.0
2019-04-29 10:30:00,47.71,47.81,47.68,47.81,54876.0,41.0254,41.1114,40.9996,41.1114,54876.0
2019-04-29 10:35:00,47.8,47.8,47.74,47.75,42844.0,41.1028,41.1028,41.0512,41.0598,42844.0
2019-04-29 10:40:00,47.75,47.75,47.7,47.71,35140.0,41.0598,41.0598,41.0168,41.0254,35140.0
2019-04-29 10:45:00,47.73,47.73,47.65,47.67,26536.0,41.0426,41.0426,40.9738,40.991,26536.0
2019-04-29 10:50:00,47.67,47.71,47.66,47.7,27808.0,40.991,41.0254,40.9824,41.0168,27808.0
2019-04-29 10:55:00,47.7,47.72,47.66,47.71,46324.0,41.0168,41.034,40.9824,41.0254,46324.0
2019-04-29 11:00:00,47.7,47.74,47.7,47.73,42508.0,41.0168,41.0512,41.0168,41.0426,42508.0
2019-04-29 11:05:00,47.73,47.75,47.69,47.69,35496.0,41.0426,41.0598,41.0082,41.0082,35496.0
2019-04-29 11:10:00,47.7,47.7,47.66,47.68,30788.0,41.0168,41.0168,40.9824,40.9996,30788.0
2019-04-29 11:15:00,47.69,47.71,47.66,47.67,24596.0,41.0082,41.0254,40.9824,40.991,24596.0
2019-04-29 11:20:00,47.67,47.72,47.66,47.71,40780.0,40.991,41.034,40.9824,41.0254,40780.0
2019-04-29 11:25:00,47.72,47.76,47.69,47.75,38864.0,41.034,41.0684,41.0082,41.0598,38864.0
2019-04-29 11:30:00,47.74,47.78,47.73,47.73,21948.0,41.0512,41.0856,41.0426,41.0426,21948.0
2019-04-29 11:35:00,47.72,47.75,47.72,47.74,22536.0,41.034,41.0598,41.034,41.0512,22536.0
2019-04-29 11:40:00,47.74,47.8,47.73,47.8,24040.0,41.0512,41.1028,41.0426,41.1028,24040.0
2019-04-29 11:45:00,47.8,47.84,47.8,47.81,30880.0,41.1028,41.1372,41.1028,41.1114,30880.0
2019-04-29 11:50:00,47.82,47.83,47.79,47.82,34236.0,41.12,41.1286,41.0942,41.12,34236.0
2019-04-29 11:55:00,47.82,47.83,47.79,47.81,44276.0,41.12,41.1286,41.0942,41.1114,44276.0
2019-04-29 12:00:00,47.8,47.8,47.74,47.74,42836.0,41.1028,41.1028,41.0512,41.0512,42836.0
2019-04-29 12:05:00,47.74,47.74,47.7,47.73,16588.0,41.0512,41.0512,41.0168,41.0426,16588.0
2019-04-29 12:10:00,47.74,47.76,47.72,47.73,23408.0,41.0512,41.0684,41.034,41.0426,23408.0
2019-04-29 12:15:00,47.73,47.77,47.73,47.76,22816.0,41.0426,41.077,41.0426,41.0684,22816.0
2019-04-29 12:20:00,47.77,47.82,47.77,47.81,27784.0,41.077,41.12,41.077,41.1114,27784.0
2019-04-29 12:25:00,47.81,47.85,47.81,47.85,15048.0,41.1114,41.1458,41.1114,41.1458,15048.0
2019-04-29 12:30:00,47.85,47.85,47.82,47.83,19280.0,41.1458,41.1458,41.12,41.1286,19280.0
2019-04-29 12:35:00,47.82,47.85,47.82,47.84,25896.0,41.12,41.1458,41.12,41.1372,25896.0
2019-04-29 12:40:00,47.84,47.84,47.81,47.83,38196.0,41.1372,41.1372,41.1114,41.1286,38196.0
2019-04-29 12:45:00,47.83,47.83,47.81,47.83,29760.0,41.1286,41.1286,41.1114,41.1286,29760.0
2019-04-29 12:50:00,47.83,47.83,47.81,47.81,28272.0,41.1286,41.1286,41.1114,41.1114,28272.0
2019-04-29 12:55:00,47.82,47.82,47.81,47.81,21788.0,41.12,41.12,41.1114,41.1114,21788.0
2019-04-29 13:00:00,47.81,47.81,47.77,47.79,29100.0,41.1114,41.1114,41.077,41.0942,29100.0
2019-04-29 13:05:00,47.79,47.81,47.79,47.81,61628.0,41.0942,41.1114,41.0942,41.1114,61628.0
2019-04-29 13:10:00,47.8,47.85,47.8,47.85,23064.0,41.1028,41.1458,41.1028,41.1458,23064.0
2019-04-29 13:15:00,47.84,47.87,47.83,47.87,24176.0,41.1372,41.163,41.1286,41.163,24176.0
2019-04-29 13:20:00,47.87,47.88,47.86,47.87,27784.0,41.163,41.1716,41.1544,41.163,27784.0
2019-04-29 13:25:00,47.88,47.9,47.87,47.88,41184.0,41.1716,41.1888,41.163,41.1716,41184.0
2019-04-29 13:30:00,47.88,47.9,47.88,47.89,33472.0,41.1716,41.1888,41.1716,41.1802,33472.0
2019-04-29 13:35:00,47.89,47.9,47.88,47.88,39524.0,41.1802,41.1888,41.1716,41.1716,39524.0
2019-04-29 13:40:00,47.88,47.88,47.81,47.82,25992.0,41.1716,41.1716,41.1114,41.12,25992.0
2019-04-29 13:45:00,47.82,47.86,47.82,47.85,24084.0,41.12,41.1544,41.12,41.1458,24084.0
2019-04-29 13:50:00,47.86,47.88,47.85,47.88,13564.0,41.1544,41.1716,41.1458,41.1716,13564.0
2019-04-29 13:55:00,47.88,47.88,47.86,47.86,118340.0,41.1716,41.1716,41.1544,41.1544,118340.0
2019-04-29 14:00:00,47.86,47.91,47.86,47.9,86876.0,41.1544,41.1974,41.1544,41.1888,86876.0
2019-04-29 14:05:00,47.9,47.92,47.89,47.91,44960.0,41.1888,41.206,41.1802,41.1974,44960.0
2019-04-29 14:10:00,47.92,47.93,47.91,47.92,36932.0,41.206,41.2146,41.1974,41.206,36932.0
2019-04-29 14:15:00,47.92,47.96,47.91,47.96,31728.0,41.206,41.2404,41.1974,41.2404,31728.0
2019-04-29 14:20:00,47.94,47.94,47.92,47.93,35344.0,41.2232,41.2232,41.206,41.2146,35344.0
2019-04-29 14:25:00,47.93,47.95,47.91,47.92,35876.0,41.2146,41.2318,41.1974,41.206,35876.0
2019-04-29 14:30:00,47.93,47.95,47.91,47.94,55700.0,41.2146,41.2318,41.1974,41.2232,55700.0
2019-04-29 14:35:00,47.94,47.96,47.93,47.96,28920.0,41.2232,41.2404,41.2146,41.2404,28920.0
2019-04-29 14:40:00,47.95,47.96,47.94,47.95,61228.0,41.2318,41.2404,41.2232,41.2318,61228.0
2019-04-29 14:45:00,47.95,47.97,47.94,47.95,35952.0,41.2318,41.249,41.2232,41.2318,35952.0
2019-04-29 14:50:00,47.96,47.96,47.93,47.95,41296.0,41.2404,41.2404,41.2146,41.2318,41296.0
2019-04-29 14:55:00,47.95,47.95,47.9,47.91,50292.0,41.2318,41.2318,41.1888,41.1974,50292.0
2019-04-29 15:00:00,47.91,47.91,47.88,47.9,80520.0,41.1974,41.1974,41.1716,41.1888,80520.0
2019-04-29 15:05:00,47.9,47.94,47.9,47.94,47676.0,41.1888,41.2232,41.1888,41.2232,47676.0
2019-04-29 15:10:00,47.94,47.96,47.93,47.94,60624.0,41.2232,41.2404,41.2146,41.2232,60624.0
2019-04-29 15:15:00,47.95,47.95,47.91,47.91,77012.0,41.2318,41.2318,41.1974,41.1974,77012.0
2019-04-29 15:20:00,47.91,47.93,47.89,47.91,64148.0,41.1974,41.2146,41.1802,41.1974,64148.0
2019-04-29 15:25:00,47.91,47.93,47.91,47.91,41040.0,41.1974,41.2146,41.1974,41.1974,41040.0
2019-04-29 15:30:00,47.91,47.93,47.9,47.91,68528.0,41.1974,41.2146,41.1888,41.1974,68528.0
2019-04-29 15:35:00,47.91,47.95,47.9,47.95,69472.0,41.1974,41.2318,41.1888,41.2318,69472.0
2019-04-29 15:40:00,47.95,47.97,47.93,47.94,79160.0,41.2318,41.249,41.2146,41.2232,79160.0
2019-04-29 15:45:00,47.94,47.98,47.93,47.97,168076.0,41.2232,41.2576,41.2146,41.249,168076.0
2019-04-29 15:50:00,47.97,47.99,47.96,47.96,247528.0,41.249,41.2662,41.2404,41.2404,247528.0
2019-04-29 15:55:00,47.96,48.01,47.93,47.95,710008.0,41.2404,41.2834,41.2146,41.2318,710008.0
2019-04-30 09:30:00,47.94,48.04,47.82,47.89,158636.0,41.2232,41.3092,41.12,41.1802,158636.0
2019-04-30 09:35:00,47.87,47.92,47.82,47.91,53688.0,41.163,41.206,41.12,41.1974,53688.0
2019-04-30 09:40:00,47.91,47.98,47.9,47.98,51340.0,41.1974,41.2576,41.1888,41.2576,51340.0
2019-04-30 09:45:00,47.96,48.04,47.96,48.03,98480.0,41.2404,41.3092,41.2404,41.3006,98480.0
2019-04-30 09:50:00,48.04,48.12,48.03,48.12,39200.0,41.3092,41.378,41.3006,41.378,39200.0
2019-04-30 09:55:00,48.13,48.13,48.03,48.1,51812.0,41.3866,41.3866,41.3006,41.3608,51812.0
2019-04-30 10:00:00,48.12,48.14,48.11,48.13,45888.0,41.378,41.3952,41.3694,41.3866,45888.0
2019-04-30 10:05:00,48.13,48.24,48.13,48.22,48236.0,41.3866,41.4811,41.3866,41.4639,48236.0
2019-04-30 10:10:00,48.23,48.27,48.17,48.18,60192.0,41.4725,41.5069,41.4209,41.4295,60192.0
2019-04-30 10:15:00,48.18,48.18,48.12,48.14,44572.0,41.4295,41.4295,41.378,41.3952,44572.0
2019-04-30 10:20:00,48.14,48.14,48.1,48.1,37748.0,41.3952,41.3952,41.3608,41.3608,37748.0
2019-04-30 10:25:00,48.11,48.12,48.05,48.1,121252.0,41.3694,41.378,41.3178,41.3608,121252.0
2019-04-30 10:30:00,48.11,48.23,48.11,48.23,70972.0,41.3694,41.4725,41.3694,41.4725,70972.0
2019-04-30 10:35:00,48.23,48.23,48.1,48.12,58228.0,41.4725,41.4725,41.3608,41.378,58228.0
2019-04-30 10:40:00,48.13,48.18,48.12,48.18,54356.0,41.3866,41.4295,41.378,41.4295,54356.0
2019-04-30 10:45:00,48.19,48.22,48.18,48.21,48564.0,41.4381,41.4639,41.4295,41.4553,48564.0
2019-04-30 10:50:00,48.22,48.27,48.21,48.24,79080.0,41.4639,41.5069,41.4553,41.4811,79080.0
2019-04-30 10:55:00,48.24,48.32,48.24,48.3,82244.0,41.4811,41.5499,41.4811,41.5327,82244.0
2019-04-30 11:00:00,48.29,48.34,48.25,48.29,163492.0,41.5241,41.5671,41.4897,41.5241,163492.0
2019-04-30 11:05:00,48.28,48.28,48.19,48.27,107008.0,41.5155,41.5155,41.4381,41.5069,107008.0
2019-04-30 11:10:00,48.27,48.27,48.16,48.21,49524.0,41.5069,41.5069,41.4123,41.4553,49524.0
2019-04-30 11:15:00,48.2,48.2,48.11,48.11,32240.0,41.4467,41.4467,41.3694,41.3694,32240.0
2019-04-30 11:20:00,48.1,48.18,48.1,48.17,105776.0,41.3608,41.4295,41.3608,41.4209,105776.0
2019-04-30 11:25:00,48.17,48.24,48.17,48.23,49360.0,41.4209,41.4811,41.4209,41.4725,49360.0
2019-04-30 11:30:00,48.23,48.34,48.22,48.34,209336.0,41.4725,41.5671,41.4639,41.5671,209336.0
2019-04-30 11:35:00,48.35,48.38,48.34,48.34,76684.0,41.5757,41.6015,41.5671,41.5671,76684.0
2019-04-30 11:40:00,48.35,48.36,48.3,48.3,89300.0,41.5757,41.5843,41.5327,41.5327,89300.0
2019-04-30 11:45:00,48.3,48.34,48.28,48.31,92148.0,41.5327,41.5671,41.5155,41.5413,92148.0
2019-04-30 11:50:00,48.3,48.35,48.29,48.35,35080.0,41.5327,41.5757,41.5241,41.5757,35080.0
2019-04-30 11:55:00,48.34,48.34,48.27,48.27,62160.0,41.5671,41.5671,41.5069,41.5069,62160.0
2019-04-30 12:00:00,48.27,48.33,48.27,48.31,50352.0,41.5069,41.5585,41.5069,41.5413,50352.0
2019-04-30 12:05:00,48.32,48.34,48.31,48.33,134564.0,41.5499,41.5671,41.5413,41.5585,134564.0
2019-04-30 12:10:00,48.34,48.34,48.21,48.24,83916.0,41.5671,41.5671,41.4553,41.4811,83916.0
2019-04-30 12:15:00,48.25,48.26,48.21,48.21,28424.0,41.4897,41.4983,41.4553,41.4553,28424.0
2019-04-30 12:20:00,48.21,48.25,48.19,48.24,51764.0,41.4553,41.4897,41.4381,41.4811,51764.0
2019-04-30 12:25:00,48.24,48.27,48.24,48.25,19440.0,41.4811,41.5069,41.4811,41.4897,19440.0
2019-04-30 12:30:00,48.24,48.25,48.22,48.24,25488.0,41.4811,41.4897,41.4639,41.4811,25488.0
2019-04-30 12:35:00,48.24,48.28,48.24,48.27,18784.0,41.4811,41.5155,41.4811,41.5069,18784.0
2019-04-30 12:40:00,48.27,48.27,48.25,48.27,20020.0,41.5069,41.5069,41.4897,41.5069,20020.0
2019-04-30 12:45:00,48.27,48.29,48.25,48.29,22860.0,41.5069,41.5241,41.4897,41.5241,22860.0
2019-04-30 12:50:00,48.29,48.32,48.28,48.3,19120.0,41.5241,41.5499,41.5155,41.5327,19120.0
2019-04-30 12:55:00,48.3,48.31,48.28,48.31,24796.0,41.5327,41.5413,41.5155,41.5413,24796.0
2019-04-30 13:00:00,48.3,48.33,48.29,48.33,13368.0,41.5327,41.5585,41.5241,41.5585,13368.0
2019-04-30 13:05:00,48.31,48.31,48.29,48.3,20336.0,41.5413,41.5413,41.5241,41.5327,20336.0
2019-04-30 13:10:00,48.3,48.33,48.29,48.31,106616.0,41.5327,41.5585,41.5241,41.5413,106616.0
2019-04-30 13:15:00,48.31,48.33,48.28,48.33,31128.0,41.5413,41.5585,41.5155,41.5585,31128.0
2019-04-30 13:20:00,48.33,48.37,48.33,48.36,30324.0,41.5585,41.5929,41.5585,41.5843,30324.0
2019-04-30 13:25:00,48.36,48.36,48.33,48.33,34480.0,41.5843,41.5843,41.5585,41.5585,34480.0
2019-04-30 13:30:00,48.33,48.35,48.32,48.33,47876.0,41.5585,41.5757,41.5499,41.5585,47876.0
2019-04-30 13:35:00,48.34,48.34,48.32,48.34,44480.0,41.5671,41.5671,41.5499,41.5671,44480.0
2019-04-30 13:40:00,48.34,48.37,48.34,48.36,54940.0,41.5671,41.5929,41.5671,41.5843,54940.0
2019-04-30 13:45:00,48.36,48.39,48.35,48.37,45496.0,41.5843,41.6101,41.5757,41.5929,45496.0
2019-04-30 13:50:00,48.38,48.44,48.38,48.43,89196.0,41.6015,41.6531,41.6015,41.6445,89196.0
2019-04-30 13:55:00,48.43,48.45,48.41,48.43,57684.0,41.6445,41.6617,41.6273,41.6445,57684.0
2019-04-30 14:00:00,48.43,48.46,48.42,48.44,48624.0,41.6445,41.6703,41.6359,41.6531,48624.0
2019-04-30 14:05:00,48.44,48.45,48.37,48.37,190748.0,41.6531,41.6617,41.5929,41.5929,190748.0
2019-04-30 14:10:00,48.37,48.37,48.3,48.31,37924.0,41.5929,41.5929,41.5327,41.5413,37924.0
2019-04-30 14:15:00,48.3,48.4,48.3,48.39,29660.0,41.5327,41.6187,41.5327,41.6101,29660.0
2019-04-30 14:20:00,48.38,48.44,48.38,48.42,22560.0,41.6015,41.6531,41.6015,41.6359,22560.0
2019-04-30 14:25:00,48.42,48.47,48.42,48.45,42256.0,41.6359,41.6789,41.6359,41.6617,42256.0
2019-04-30 14:30:00,48.46,48.47,48.44,48.45,30140.0,41.6703,41.6789,41.6531,41.6617,30140.0
2019-04-30 14:35:00,48.46,48.48,48.45,48.47,102820.0,41.6703,41.6875,41.6617,41.6789,102820.0
2019-04-30 14:40:00,48.48,48.56,48.47,48.53,52028.0,41.6875,41.7563,41.6789,41.7305,52028.0
2019-04-30 14:45:00,48.52,48.54,48.51,48.52,73444.0,41.7219,41.7391,41.7133,41.7219,73444.0
2019-04-30 14:50:00,48.52,48.54,48.5,48.54,77268.0,41.7219,41.7391,41.7047,41.7391,77268.0
2019-04-30 14:55:00,48.53,48.54,48.5,48.5,181712.0,41.7305,41.7391,41.7047,41.7047,181712.0
2019-04-30 15:00:00,48.51,48.54,48.5,48.54,69324.0,41.7133,41.7391,41.7047,41.7391,69324.0
2019-04-30 15:05:00,48.54,48.55,48.51,48.54,68512.0,41.7391,41.7477,41.7133,41.7391,68512.0
2019-04-30 15:10:00,48.54,48.58,48.51,48.51,73328.0,41.7391,41.7735,41.7133,41.7133,73328.0
2019-04-30 15:15:00,48.51,48.51,48.44,48.45,78316.0,41.7133,41.7133,41.6531,41.6617,78316.0
2019-04-30 15:20:00,48.46,48.52,48.46,48.5,116420.0,41.6703,41.7219,41.6703,41.7047,116420.0
2019-04-30 15:25:00,48.49,48.52,48.47,48.47,69260.0,41.6961,41.7219,41.6789,41.6789,69260.0
2019-04-30 15:30:00,48.47,48.5,48.45,48.49,125820.0,41.6789,41.7047,41.6617,41.6961,125820.0
2019-04-30 15:35:00,48.49,48.56,48.49,48.55,94268.0,41.6961,41.7563,41.6961,41.7477,94268.0
2019-04-30 15:40:00,48.56,48.56,48.52,48.54,257140.0,41.7563,41.7563,41.7219,41.7391,257140.0
2019-04-30 15:45:00,48.54,48.56,48.53,48.55,240448.0,41.7391,41.7563,41.7305,41.7477,240448.0
2019-04-30 15:50:00,48.55,48.57,48.53,48.57,371728.0,41.7477,41.7649,41.7305,41.7649,371728.0
2019-04-30 15:55:00,48.57,48.66,48.56,48.6,820996.0,41.7649,41.8423,41.7563,41.7907,820996.0
2019-05-01 09:30:00,48.38,48.53,48.33,48.39,168604.0,41.6015,41.7305,41.5585,41.6101,168604.0
2019-05-01 09:35:00,48.34,48.45,48.3,48.3,40436.0,41.5671,41.6617,41.5327,41.5327,40436.0
2019-05-01 09:40:00,48.28,48.33,48.23,48.33,93072.0,41.5155,41.5585,41.4725,41.5585,93072.0
2019-05-01 09:45:00,48.34,48.4,48.24,48.36,74256.0,41.5671,41.6187,41.4811,41.5843,74256.0
2019-05-01 09:50:00,48.38,48.44,48.35,48.44,92628.0,41.6015,41.6531,41.5757,41.6531,92628.0
2019-05-01 09:55:00,48.43,48.46,48.43,48.43,38756.0,41.6445,41.6703,41.6445,41.6445,38756.0
2019-05-01 10:00:00,48.42,48.54,48.41,48.46,49892.0,41.6359,41.7391,41.6273,41.6703,49892.0
2019-05-01 10:05:00,48.47,48.51,48.41,48.51,30572.0,41.6789,41.7133,41.6273,41.7133,30572.0
2019-05-01 10:10:00,48.51,48.55,48.49,48.53,34124.0,41.7133,41.7477,41.6961,41.7305,34124.0
2019-05-01 10:15:00,48.54,48.61,48.54,48.6,52004.0,41.7391,41.7993,41.7391,41.7907,52004.0
2019-05-01 10:20:00,48.59,48.59,48.53,48.55,24392.0,41.7821,41.7821,41.7305,41.7477,24392.0
2019-05-01 10:25:00,48.55,48.55,48.45,48.49,17380.0,41.7477,41.7477,41.6617,41.6961,17380.0
2019-05-01 10:30:00,48.5,48.54,48.41,48.41,11100.0,41.7047,41.7391,41.6273,41.6273,11100.0
2019-05-01 10:35:00,48.43,48.48,48.42,48.48,18968.0,41.6445,41.6875,41.6359,41.6875,18968.0
2019-05-01 10:40:00,48.48,48.49,48.39,48.43,18312.0,41.6875,41.6961,41.6101,41.6445,18312.0
2019-05-01 10:45:00,48.44,48.44,48.38,48.41,23948.0,41.6531,41.6531,41.6015,41.6273,23948.0
2019-05-01 10:50:00,48.41,48.41,48.34,48.34,20180.0,41.6273,41.6273,41.5671,41.5671,20180.0
2019-05-01 10:55:00,48.35,48.36,48.31,48.32,22640.0,41.5757,41.5843,41.5413,41.5499,22640.0
2019-05-01 11:00:00,48.33,48.33,48.25,48.28,23424.0,41.5585,41.5585,41.4897,41.5155,23424.0
2019-05-01 11:05:00,48.3,48.35,48.3,48.35,21624.0,41.5327,41.5757,41.5327,41.5757,21624.0
2019-05-01 11:10:00,48.35,48.4,48.35,48.4,23580.0,41.5757,41.6187,41.5757,41.6187,23580.0
2019-05-01 11:15:00,48.4,48.42,48.38,48.39,35304.0,41.6187,41.6359,41.6015,41.6101,35304.0
2019-05-01 11:20:00,48.4,48.53,48.39,48.48,98760.0,41.6187,41.7305,41.6101,41.6875,98760.0
2019-05-01 11:25:00,48.45,48.49,48.45,48.46,40196.0,41.6617,41.6961,41.6617,41.6703,40196.0
2019-05-01 11:30:00,48.46,48.47,48.44,48.46,26352.0,41.6703,41.6789,41.6531,41.6703,26352.0
2019-05-01 11:35:00,48.43,48.49,48.42,48.49,27668.0,41.6445,41.6961,41.6359,41.6961,27668.0
2019-05-01 11:40:00,48.49,48.49,48.45,48.49,19524.0,41.6961,41.6961,41.6617,41.6961,19524.0
2019-05-01 11:45:00,48.47,48.49,48.44,48.46,22184.0,41.6789,41.6961,41.6531,41.6703,22184.0
2019-05-01 11:50:00,48.46,48.48,48.46,48.48,20164.0,41.6703,41.6875,41.6703,41.6875,20164.0
2019-05-01 11:55:00,48.47,48.48,48.47,48.47,17504.0,41.6789,41.6875,41.6789,41.6789,17504.0
2019-05-01 12:00:00,48.47,48.48,48.4,48.43,46368.0,41.6789,41.6875,41.6187,41.6445,46368.0
2019-05-01 12:05:00,48.42,48.46,48.42,48.46,9684.0,41.6359,41.6703,41.6359,41.6703,9684.0
2019-05-01 12:10:00,48.45,48.46,48.43,48.45,19976.0,41.6617,41.6703,41.6445,41.6617,19976.0
2019-05-01 12:15:00,48.45,48.46,48.42,48.44,23704.0,41.6617,41.6703,41.6359,41.6531,23704.0
2019-05-01 12:20:00,48.45,48.48,48.43,48.45,30636.0,41.6617,41.6875,41.6445,41.6617,30636.0
2019-05-01 12:25:00,48.45,48.49,48.45,48.49,18548.0,41.6617,41.6961,41.6617,41.6961,18548.0
2019-05-01 12:30:00,48.49,48.5,48.49,48.5,16800.0,41.6961,41.7047,41.6961,41.7047,16800.0
2019-05-01 12:35:00,48.5,48.51,48.47,48.47,19440.0,41.7047,41.7133,41.6789,41.6789,19440.0
2019-05-01 12:40:00,48.49,48.52,48.48,48.5,15000.0,41.6961,41.7219,41.6875,41.7047,15000.0
2019-05-01 12:45:00,48.51,48.56,48.51,48.56,14672.0,41.7133,41.7563,41.7133,41.7563,14672.0
2019-05-01 12:50:00,48.56,48.56,48.52,48.55,22932.0,41.7563,41.7563,41.7219,41.7477,22932.0
2019-05-01 12:55:00,48.54,48.62,48.54,48.59,16792.0,41.7391,41.8079,41.7391,41.7821,16792.0
2019-05-01 13:00:00,48.62,48.64,48.59,48.61,65276.0,41.8079,41.8251,41.7821,41.7993,65276.0
2019-05-01 13:05:00,48.61,48.62,48.59,48.61,33052.0,41.7993,41.8079,41.7821,41.7993,33052.0
2019-05-01 13:10:00,48.62,48.62,48.56,48.57,15900.0,41.8079,41.8079,41.7563,41.7649,15900.0
2019-05-01 13:15:00,48.57,48.6,48.56,48.59,86628.0,41.7649,41.7907,41.7563,41.7821,86628.0
2019-05-01 13:20:00,48.58,48.6,48.57,48.59,22572.0,41.7735,41.7907,41.7649,41.7821,22572.0
2019-05-01 13:25:00,48.59,48.6,48.58,48.59,19464.0,41.7821,41.7907,41.7735,41.7821,19464.0
2019-05-01 13:30:00,48.58,48.58,48.57,48.57,16096.0,41.7735,41.7735,41.7649,41.7649,16096.0
2019-05-01 13:35:00,48.57,48.6,48.56,48.57,17304.0,41.7649,41.7907,41.7563,41.7649,17304.0
2019-05-01 13:40:00,48.57,48.57,48.55,48.56,14560.0,41.7649,41.7649,41.7477,41.7563,14560.0
2019-05-01 13:45:00,48.56,48.6,48.56,48.59,19432.0,41.7563,41.7907,41.7563,41.7821,19432.0
2019-05-01 13:50:00,48.58,48.59,48.58,48.59,26372.0,41.7735,41.7821,41.7735,41.7821,26372.0
2019-05-01 13:55:00,48.58,48.58,48.54,48.56,26508.0,41.7735,41.7735,41.7391,41.7563,26508.0
2019-05-01 14:00:00,48.55,48.74,48.55,48.73,119176.0,41.7477,41.9111,41.7477,41.9025,119176.0
2019-05-01 14:05:00,48.73,48.76,48.7,48.71,82452.0,41.9025,41.9283,41.8767,41.8853,82452.0
2019-05-01 14:10:00,48.71,48.73,48.63,48.65,55300.0,41.8853,41.9025,41.8165,41.8337,55300.0
2019-05-01 14:15:00,48.65,48.69,48.63,48.64,35036.0,41.8337,41.8681,41.8165,41.8251,35036.0
2019-05-01 14:20:00,48.64,48.64,48.57,48.6,43712.0,41.8251,41.8251,41.7649,41.7907,43712.0
2019-05-01 14:25:00,48.6,48.61,48.56,48.57,105136.0,41.7907,41.7993,41.7563,41.7649,105136.0
2019-05-01 14:30:00,48.56,48.63,48.5,48.5,59400.0,41.7563,41.8165,41.7047,41.7047,59400.0
2019-05-01 14:35:00,48.5,48.5,48.29,48.29,155132.0,41.7047,41.7047,41.5241,41.5241,155132.0
2019-05-01 14:40:00,48.29,48.31,48.25,48.26,105752.0,41.5241,41.5413,41.4897,41.4983,105752.0
2019-05-01 14:45:00,48.25,48.34,48.24,48.34,78596.0,41.4897,41.5671,41.4811,41.5671,78596.0
2019-05-01 14:50:00,48.34,48.41,48.33,48.4,90800.0,41.5671,41.6273,41.5585,41.6187,90800.0
2019-05-01 14:55:00,48.4,48.42,48.37,48.38,183016.0,41.6187,41.6359,41.5929,41.6015,183016.0
2019-05-01 15:00:00,48.38,48.42,48.34,48.37,205084.0,41.6015,41.6359,41.5671,41.5929,205084.0
2019-05-01 15:05:00,48.37,48.41,48.34,48.38,75484.0,41.5929,41.6273,41.5671,41.6015,75484.0
2019-05-01 15:10:00,48.39,48.42,48.37,48.4,81212.0,41.6101,41.6359,41.5929,41.6187,81212.0
2019-05-01 15:15:00,48.4,48.43,48.38,48.42,64232.0,41.6187,41.6445,41.6015,41.6359,64232.0
2019-05-01 15:20:00,48.42,48.42,48.38,48.38,118816.0,41.6359,41.6359,41.6015,41.6015,118816.0
2019-05-01 15:25:00,48.38,48.41,48.35,48.39,166928.0,41.6015,41.6273,41.5757,41.6101,166928.0
2019-05-01 15:30:00,48.39,48.41,48.38,48.41,191884.0,41.6101,41.6273,41.6015,41.6273,191884.0
2019-05-01 15:35:00,48.41,48.41,48.35,48.35,119812.0,41.6273,41.6273,41.5757,41.5757,119812.0
2019-05-01 15:40:00,48.35,48.35,48.3,48.32,116340.0,41.5757,41.5757,41.5327,41.5499,116340.0
2019-05-01 15:45:00,48.31,48.31,48.26,48.27,263972.0,41.5413,41.5413,41.4983,41.5069,263972.0
2019-05-01 15:50:00,48.27,48.37,48.27,48.35,249552.0,41.5069,41.5929,41.5069,41.5757,249552.0
2019-05-01 15:55:00,48.35,48.38,48.31,48.31,546368.0,41.5757,41.6015,41.5413,41.5413,546368.0
2019-05-02 09:30:00,48.21,48.47,48.19,48.32,259204.0,41.4553,41.6789,41.4381,41.5499,259204.0
2019-05-02 09:35:00,48.32,48.43,48.29,48.4,69028.0,41.5499,41.6445,41.5241,41.6187,69028.0
2019-05-02 09:40:00,48.4,48.45,48.31,48.31,35840.0,41.6187,41.6617,41.5413,41.5413,35840.0
2019-05-02 09:45:00,48.3,48.35,48.29,48.31,76628.0,41.5327,41.5757,41.5241,41.5413,76628.0
2019-05-02 09:50:00,48.29,48.33,48.23,48.23,121520.0,41.5241,41.5585,41.4725,41.4725,121520.0
2019-05-02 09:55:00,48.24,48.27,48.17,48.2,82932.0,41.4811,41.5069,41.4209,41.4467,82932.0
2019-05-02 10:00:00,48.21,48.28,48.21,48.28,65016.0,41.4553,41.5155,41.4553,41.5155,65016.0
2019-05-02 10:05:00,48.27,48.27,48.18,48.19,203304.0,41.5069,41.5069,41.4295,41.4381,203304.0
2019-05-02 10:10:00,48.19,48.23,48.13,48.18,52036.0,41.4381,41.4725,41.3866,41.4295,52036.0
2019-05-02 10:15:00,48.17,48.19,48.1,48.18,67268.0,41.4209,41.4381,41.3608,41.4295,67268.0
2019-05-02 10:20:00,48.18,48.2,48.11,48.14,100312.0,41.4295,41.4467,41.3694,41.3952,100312.0
2019-05-02 10:25:00,48.14,48.14,48.04,48.04,71484.0,41.3952,41.3952,41.3092,41.3092,71484.0
2019-05-02 10:30:00,48.04,48.05,47.92,47.93,128392.0,41.3092,41.3178,41.206,41.2146,128392.0
2019-05-02 10:35:00,47.93,48.02,47.92,48.01,59012.0,41.2146,41.292,41.206,41.2834,59012.0
2019-05-02 10:40:00,48.01,48.01,47.97,47.98,55312.0,41.2834,41.2834,41.249,41.2576,55312.0
2019-05-02 10:45:00,47.98,48.02,47.91,47.91,80268.0,41.2576,41.292,41.1974,41.1974,80268.0
2019-05-02 10:50:00,47.91,47.92,47.83,47.92,137208.0,41.1974,41.206,41.1286,41.206,137208.0
2019-05-02 10:55:00,47.92,47.98,47.87,47.88,46720.0,41.206,41.2576,41.163,41.1716,46720.0
2019-05-02 11:00:00,47.88,47.88,47.8,47.81,131700.0,41.1716,41.1716,41.1028,41.1114,131700.0
2019-05-02 11:05:00,47.8,47.8,47.68,47.7,66020.0,41.1028,41.1028,40.9996,41.0168,66020.0
2019-05-02 11:10:00,47.69,47.7,47.64,47.67,103868.0,41.0082,41.0168,40.9652,40.991,103868.0
2019-05-02 11:15:00,47.67,47.8,47.67,47.77,47940.0,40.991,41.1028,40.991,41.077,47940.0
2019-05-02 11:20:00,47.77,47.78,47.69,47.72,139940.0,41.077,41.0856,41.0082,41.034,139940.0
2019-05-02 11:25:00,47.73,47.79,47.72,47.76,97792.0,41.0426,41.0942,41.034,41.0684,97792.0
2019-05-02 11:30:00,47.76,47.83,47.76,47.79,90436.0,41.0684,41.1286,41.0684,41.0942,90436.0
2019-05-02 11:35:00,47.79,47.85,47.78,47.83,97816.0,41.0942,41.1458,41.0856,41.1286,97816.0
2019-05-02 11:40:00,47.83,47.91,47.82,47.86,154244.0,41.1286,41.1974,41.12,41.1544,154244.0
2019-05-02 11:45:00,47.85,47.9,47.81,47.9,65464.0,41.1458,41.1888,41.1114,41.1888,65464.0
2019-05-02 11:50:00,47.91,48.02,47.89,48.02,95072.0,41.1974,41.292,41.1802,41.292,95072.0
2019-05-02 11:55:00,48.01,48.12,47.94,48.11,112244.0,41.2834,41.378,41.2232,41.3694,112244.0
2019-05-02 12:00:00,48.11,48.12,47.98,48.01,104496.0,41.3694,41.378,41.2576,41.2834,104496.0
2019-05-02 12:05:00,48.0,48.01,47.92,47.97,166584.0,41.2748,41.2834,41.206,41.249,166584.0
2019-05-02 12:10:00,47.98,47.99,47.93,47.96,122856.0,41.2576,41.2662,41.2146,41.2404,122856.0
2019-05-02 12:15:00,47.95,48.01,47.95,48.01,88688.0,41.2318,41.2834,41.2318,41.2834,88688.0
2019-05-02 12:20:00,48.01,48.08,48.01,48.07,89672.0,41.2834,41.3436,41.2834,41.335,89672.0
2019-05-02 12:25:00,48.07,48.07,48.01,48.02,88884.0,41.335,41.335,41.2834,41.292,88884.0
2019-05-02 12:30:00,48.02,48.05,48.02,48.04,33796.0,41.292,41.3178,41.292,41.3092,33796.0
2019-05-02 12:35:00,48.04,48.09,48.02,48.03,107352.0,41.3092,41.3522,41.292,41.3006,107352.0
2019-05-02 12:40:00,48.03,48.03,47.96,47.97,47960.0,41.3006,41.3006,41.2404,41.249,47960.0
2019-05-02 12:45:00,47.97,47.99,47.97,47.97,27536.0,41.249,41.2662,41.249,41.249,27536.0
2019-05-02 12:50:00,47.98,48.05,47.98,48.05,19968.0,41.2576,41.3178,41.2576,41.3178,19968.0
2019-05-02 12:55:00,48.05,48.08,48.03,48.05,35016.0,41.3178,41.3436,41.3006,41.3178,35016.0
2019-05-02 13:00:00,48.06,48.07,48.0,48.0,26480.0,41.3264,41.335,41.2748,41.2748,26480.0
2019-05-02 13:05:00,47.99,48.07,47.98,48.05,31156.0,41.2662,41.335,41.2576,41.3178,31156.0
2019-05-02 13:10:00,48.05,48.09,48.03,48.09,35652.0,41.3178,41.3522,41.3006,41.3522,35652.0
2019-05-02 13:15:00,48.09,48.12,48.03,48.05,139132.0,41.3522,41.378,41.3006,41.3178,139132.0
2019-05-02 13:20:00,48.05,48.08,48.02,48.02,105600.0,41.3178,41.3436,41.292,41.292,105600.0
2019-05-02 13:25:00,48.02,48.02,47.97,47.99,32708.0,41.292,41.292,41.249,41.2662,32708.0
2019-05-02 13:30:00,47.99,48.03,47.99,48.0,55452.0,41.2662,41.3006,41.2662,41.2748,55452.0
2019-05-02 13:35:00,48.0,48.01,47.96,47.97,42668.0,41.2748,41.2834,41.2404,41.249,42668.0
2019-05-02 13:40:00,47.97,48.0,47.97,47.97,30876.0,41.249,41.2748,41.249,41.249,30876.0
2019-05-02 13:45:00,47.97,47.97,47.93,47.93,25544.0,41.249,41.249,41.2146,41.2146,25544.0
2019-05-02 13:50:00,47.94,47.98,47.94,47.94,31268.0,41.2232,41.2576,41.2232,41.2232,31268.0
2019-05-02 13:55:00,47.94,47.96,47.92,47.96,52920.0,41.2232,41.2404,41.206,41.2404,52920.0
2019-05-02 14:00:00,47.96,48.0,47.95,48.0,133528.0,41.2404,41.2748,41.2318,41.2748,133528.0
2019-05-02 14:05:00,48.0,48.08,47.99,48.08,183752.0,41.2748,41.3436,41.2662,41.3436,183752.0
2019-05-02 14:10:00,48.08,48.08,48.02,48.07,109784.0,41.3436,41.3436,41.292,41.335,109784.0
2019-05-02 14:15:00,48.07,48.1,48.05,48.05,80840.0,41.335,41.3608,41.3178,41.3178,80840.0
2019-05-02 14:20:00,48.05,48.07,48.04,48.05,119672.0,41.3178,41.335,41.3092,41.3178,119672.0
2019-05-02 14:25:00,48.05,48.05,47.99,47.99,47212.0,41.3178,41.3178,41.2662,41.2662,47212.0
2019-05-02 14:30:00,48.0,48.02,47.97,48.02,39652.0,41.2748,41.292,41.249,41.292,39652.0
2019-05-02 14:35:00,48.03,48.04,47.98,47.99,38628.0,41.3006,41.3092,41.2576,41.2662,38628.0
2019-05-02 14:40:00,47.99,48.0,47.96,47.96,37232.0,41.2662,41.2748,41.2404,41.2404,37232.0
2019-05-02 14:45:00,47.96,47.97,47.91,47.92,41928.0,41.2404,41.249,41.1974,41.206,41928.0
2019-05-02 14:50:00,47.92,47.96,47.88,47.94,63292.0,41.206,41.2404,41.1716,41.2232,63292.0
2019-05-02 14:55:00,47.95,47.98,47.95,47.97,38656.0,41.2318,41.2576,41.2318,41.249,38656.0
2019-05-02 15:00:00,47.97,47.97,47.94,47.95,48156.0,41.249,41.249,41.2232,41.2318,48156.0
2019-05-02 15:05:00,47.96,48.03,47.95,47.96,51720.0,41.2404,41.3006,41.2318,41.2404,51720.0
2019-05-02 15:10:00,47.96,47.97,47.95,47.95,48408.0,41.2404,41.249,41.2318,41.2318,48408.0
2019-05-02 15:15:00,47.95,47.99,47.95,47.99,47676.0,41.2318,41.2662,41.2318,41.2662,47676.0
2019-05-02 15:20:00,47.99,48.05,47.99,48.03,61060.0,41.2662,41.3178,41.2662,41.3006,61060.0
2019-05-02 15:25:00,48.03,48.05,48.01,48.02,51428.0,41.3006,41.3178,41.2834,41.292,51428.0
2019-05-02 15:30:00,48.01,48.05,48.0,48.01,153944.0,41.2834,41.3178,41.2748,41.2834,153944.0
2019-05-02 15:35:00,48.01,48.02,47.97,47.98,94688.0,41.2834,41.292,41.249,41.2576,94688.0
2019-05-02 15:40:00,47.97,47.97,47.91,47.94,98296.0,41.249,41.249,41.1974,41.2232,98296.0
2019-05-02 15:45:00,47.94,47.96,47.88,47.93,165156.0,41.2232,41.2404,41.1716,41.2146,165156.0
2019-05-02 15:50:00,47.92,47.96,47.9,47.94,223752.0,41.206,41.2404,41.1888,41.2232,223752.0
2019-05-02 15:55:00,47.95,47.98,47.87,47.93,472204.0,41.2318,41.2576,41.163,41.2146,472204.0
2019-05-03 09:30:00,47.89,47.92,47.7,47.73,203692.0,41.1802,41.206,41.0168,41.0426,203692.0
2019-05-03 09:35:00,47.74,47.9,47.74,47.85,64640.0,41.0512,41.1888,41.0512,41.1458,64640.0
2019-05-03 09:40:00,47.87,47.91,47.83,47.83,48192.0,41.163,41.1974,41.1286,41.1286,48192.0
2019-05-03 09:45:00,47.84,47.93,47.82,47.91,55620.0,41.1372,41.2146,41.12,41.1974,55620.0
2019-05-03 09:50:00,47.91,47.95,47.87,47.92,77192.0,41.1974,41.2318,41.163,41.206,77192.0
2019-05-03 09:55:00,47.88,47.94,47.88,47.94,21988.0,41.1716,41.2232,41.1716,41.2232,21988.0
2019-05-03 10:00:00,47.93,47.98,47.92,47.92,50064.0,41.2146,41.2576,41.206,41.206,50064.0
2019-05-03 10:05:00,47.91,47.95,47.88,47.93,36836.0,41.1974,41.2318,41.1716,41.2146,36836.0
2019-05-03 10:10:00,47.94,47.98,47.87,47.95,34708.0,41.2232,41.2576,41.163,41.2318,34708.0
2019-05-03 10:15:00,47.96,48.01,47.95,47.96,59392.0,41.2404,41.2834,41.2318,41.2404,59392.0
2019-05-03 10:20:00,47.96,48.02,47.96,47.99,27564.0,41.2404,41.292,41.2404,41.2662,27564.0
2019-05-03 10:25:00,47.99,48.02,47.96,47.98,28344.0,41.2662,41.292,41.2404,41.2576,28344.0
2019-05-03 10:30:00,47.99,48.02,47.97,47.98,128228.0,41.2662,41.292,41.249,41.2576,128228.0
2019-05-03 10:35:00,47.97,47.99,47.94,47.99,46184.0,41.249,41.2662,41.2232,41.2662,46184.0
2019-05-03 10:40:00,47.99,48.05,47.97,48.04,82668.0,41.2662,41.3178,41.249,41.3092,82668.0
2019-05-03 10:45:00,48.05,48.13,48.05,48.13,25224.0,41.3178,41.3866,41.3178,41.3866,25224.0
2019-05-03 10:50:00,48.13,48.14,48.08,48.09,67712.0,41.3866,41.3952,41.3436,41.3522,67712.0
2019-05-03 10:55:00,48.1,48.12,48.09,48.1,16888.0,41.3608,41.378,41.3522,41.3608,16888.0
2019-05-03 11:00:00,48.1,48.15,48.1,48.13,36348.0,41.3608,41.4038,41.3608,41.3866,36348.0
2019-05-03 11:05:00,48.13,48.15,48.09,48.09,46644.0,41.3866,41.4038,41.3522,41.3522,46644.0
2019-05-03 11:10:00,48.1,48.1,48.04,48.05,95200.0,41.3608,41.3608,41.3092,41.3178,95200.0
2019-05-03 11:15:00,48.05,48.05,48.0,48.01,103640.0,41.3178,41.3178,41.2748,41.2834,103640.0
2019-05-03 11:20:00,48.01,48.06,47.99,48.01,46100.0,41.2834,41.3264,41.2662,41.2834,46100.0
2019-05-03 11:25:00,48.01,48.04,47.99,48.04,36524.0,41.2834,41.3092,41.2662,41.3092,36524.0
2019-05-03 11:30:00,48.05,48.07,48.02,48.04,36612.0,41.3178,41.335,41.292,41.3092,36612.0
2019-05-03 11:35:00,48.05,48.05,47.99,47.99,46348.0,41.3178,41.3178,41.2662,41.2662,46348.0
2019-05-03 11:40:00,48.0,48.05,48.0,48.04,18336.0,41.2748,41.3178,41.2748,41.3092,18336.0
2019-05-03 11:45:00,48.04,48.05,48.01,48.03,89824.0,41.3092,41.3178,41.2834,41.3006,89824.0
2019-05-03 11:50:00,48.03,48.05,48.01,48.01,26096.0,41.3006,41.3178,41.2834,41.2834,26096.0
2019-05-03 11:55:00,48.0,48.02,47.97,47.98,212940.0,41.2748,41.292,41.249,41.2576,212940.0
2019-05-03 12:00:00,47.98,48.02,47.97,48.0,43120.0,41.2576,41.292,41.249,41.2748,43120.0
2019-05-03 12:05:00,48.0,48.09,48.0,48.06,33428.0,41.2748,41.3522,41.2748,41.3264,33428.0
2019-05-03 12:10:00,48.06,48.08,48.02,48.08,22048.0,41.3264,41.3436,41.292,41.3436,22048.0
2019-05-03 12:15:00,48.09,48.09,48.05,48.05,31132.0,41.3522,41.3522,41.3178,41.3178,31132.0
2019-05-03 12:20:00,48.04,48.04,48.0,48.01,43088.0,41.3092,41.3092,41.2748,41.2834,43088.0
2019-05-03 12:25:00,48.02,48.03,48.01,48.02,20820.0,41.292,41.3006,41.2834,41.292,20820.0
2019-05-03 12:30:00,48.02,48.06,48.02,48.06,21688.0,41.292,41.3264,41.292,41.3264,21688.0
2019-05-03 12:35:00,48.07,48.08,48.04,48.04,7136.0,41.335,41.3436,41.3092,41.3092,7136.0
2019-05-03 12:40:00,48.05,48.05,48.03,48.04,18644.0,41.3178,41.3178,41.3006,41.3092,18644.0
2019-05-03 12:45:00,48.04,48.05,48.04,48.05,18992.0,41.3092,41.3178,41.3092,41.3178,18992.0
2019-05-03 12:50:00,48.05,48.05,48.01,48.02,17576.0,41.3178,41.3178,41.2834,41.292,17576.0
2019-05-03 12:55:00,48.02,48.03,47.94,47.97,91668.0,41.292,41.3006,41.2232,41.249,91668.0
2019-05-03 13:00:00,47.97,47.98,47.95,47.97,56256.0,41.249,41.2576,41.2318,41.249,56256.0
2019-05-03 13:05:00,47.98,48.02,47.98,47.98,31064.0,41.2576,41.292,41.2576,41.2576,31064.0
2019-05-03 13:10:00,47.99,48.02,47.98,47.99,29024.0,41.2662,41.292,41.2576,41.2662,29024.0
2019-05-03 13:15:00,48.0,48.01,48.0,48.01,23532.0,41.2748,41.2834,41.2748,41.2834,23532.0
2019-05-03 13:20:00,48.01,48.02,48.0,48.01,79800.0,41.2834,41.292,41.2748,41.2834,79800.0
2019-05-03 13:25:00,48.01,48.05,48.01,48.05,41136.0,41.2834,41.3178,41.2834,41.3178,41136.0
2019-05-03 13:30:00,48.05,48.07,48.05,48.06,21940.0,41.3178,41.335,41.3178,41.3264,21940.0
2019-05-03 13:35:00,48.06,48.06,48.05,48.06,20496.0,41.3264,41.3264,41.3178,41.3264,20496.0
2019-05-03 13:40:00,48.06,48.08,48.05,48.06,157904.0,41.3264,41.3436,41.3178,41.3264,157904.0
2019-05-03 13:45:00,48.07,48.07,48.05,48.06,38000.0,41.335,41.335,41.3178,41.3264,38000.0
2019-05-03 13:50:00,48.07,48.1,48.07,48.09,45088.0,41.335,41.3608,41.335,41.3522,45088.0
2019-05-03 13:55:00,48.1,48.12,48.08,48.11,33268.0,41.3608,41.378,41.3436,41.3694,33268.0
2019-05-03 14:00:00,48.11,48.14,48.09,48.1,69776.0,41.3694,41.3952,41.3522,41.3608,69776.0
2019-05-03 14:05:00,48.11,48.13,48.07,48.13,46044.0,41.3694,41.3866,41.335,41.3866,46044.0
2019-05-03 14:10:00,48.13,48.15,48.12,48.13,24984.0,41.3866,41.4038,41.378,41.3866,24984.0
2019-05-03 14:15:00,48.13,48.14,48.1,48.1,18404.0,41.3866,41.3952,41.3608,41.3608,18404.0
2019-05-03 14:20:00,48.1,48.1,48.08,48.09,21380.0,41.3608,41.3608,41.3436,41.3522,21380.0
2019-05-03 14:25:00,48.09,48.1,48.07,48.09,39204.0,41.3522,41.3608,41.335,41.3522,39204.0
2019-05-03 14:30:00,48.09,48.11,48.08,48.11,31032.0,41.3522,41.3694,41.3436,41.3694,31032.0
2019-05-03 14:35:00,48.11,48.15,48.1,48.15,17948.0,41.3694,41.4038,41.3608,41.4038,17948.0
2019-05-03 14:40:00,48.13,48.14,48.13,48.14,15616.0,41.3866,41.3952,41.3866,41.3952,15616.0
2019-05-03 14:45:00,48.14,48.15,48.13,48.14,20084.0,41.3952,41.4038,41.3866,41.3952,20084.0
2019-05-03 14:50:00,48.13,48.13,48.1,48.1,42748.0,41.3866,41.3866,41.3608,41.3608,42748.0
2019-05-03 14:55:00,48.1,48.13,48.1,48.12,25608.0,41.3608,41.3866,41.3608,41.378,25608.0
2019-05-03 15:00:00,48.11,48.12,48.1,48.12,28064.0,41.3694,41.378,41.3608,41.378,28064.0
2019-05-03 15:05:00,48.13,48.14,48.12,48.13,57624.0,41.3866,41.3952,41.378,41.3866,57624.0
2019-05-03 15:10:00,48.12,48.15,48.1,48.15,34864.0,41.378,41.4038,41.3608,41.4038,34864.0
2019-05-03 15:15:00,48.14,48.14,48.12,48.12,70376.0,41.3952,41.3952,41.378,41.378,70376.0
2019-05-03 15:20:00,48.11,48.14,48.1,48.13,52924.0,41.3694,41.3952,41.3608,41.3866,52924.0
2019-05-03 15:25:00,48.13,48.13,48.1,48.1,24984.0,41.3866,41.3866,41.3608,41.3608,24984.0
2019-05-03 15:30:00,48.1,48.1,48.04,48.04,52904.0,41.3608,41.3608,41.3092,41.3092,52904.0
2019-05-03 15:35:00,48.04,48.1,48.02,48.09,44680.0,41.3092,41.3608,41.292,41.3522,44680.0
2019-05-03 15:40:00,48.09,48.12,48.06,48.12,77708.0,41.3522,41.378,41.3264,41.378,77708.0
2019-05-03 15:45:00,48.12,48.15,48.12,48.13,66728.0,41.378,41.4038,41.378,41.3866,66728.0
2019-05-03 15:50:00,48.13,48.16,48.08,48.08,104820.0,41.3866,41.4123,41.3436,41.3436,104820.0
2019-05-03 15:55:00,48.1,48.12,48.08,48.09,350100.0,41.3608,41.378,41.3436,41.3522,350100.0
2019-05-06 09:30:00,48.05,48.18,48.04,48.06,127756.0,41.3178,41.4295,41.3092,41.3264,127756.0
2019-05-06 09:35:00,48.07,48.24,48.05,48.23,32428.0,41.335,41.4811,41.3178,41.4725,32428.0
2019-05-06 09:40:00,48.24,48.33,48.19,48.19,57932.0,41.4811,41.5585,41.4381,41.4381,57932.0
2019-05-06 09:45:00,48.16,48.25,48.09,48.24,44696.0,41.4123,41.4897,41.3522,41.4811,44696.0
2019-05-06 09:50:00,48.24,48.33,48.23,48.25,38468.0,41.4811,41.5585,41.4725,41.4897,38468.0
2019-05-06 09:55:00,48.24,48.25,48.1,48.1,38600.0,41.4811,41.4897,41.3608,41.3608,38600.0
2019-05-06 10:00:00,48.08,48.13,48.06,48.09,36672.0,41.3436,41.3866,41.3264,41.3522,36672.0
2019-05-06 10:05:00,48.08,48.13,48.02,48.03,32860.0,41.3436,41.3866,41.292,41.3006,32860.0
2019-05-06 10:10:00,48.02,48.08,47.95,47.96,78808.0,41.292,41.3436,41.2318,41.2404,78808.0
2019-05-06 10:15:00,47.93,48.02,47.93,48.0,34332.0,41.2146,41.292,41.2146,41.2748,34332.0
2019-05-06 10:20:00,47.99,48.03,47.94,48.02,41128.0,41.2662,41.3006,41.2232,41.292,41128.0
2019-05-06 10:25:00,48.01,48.05,47.99,48.02,22676.0,41.2834,41.3178,41.2662,41.292,22676.0
2019-05-06 10:30:00,48.02,48.05,48.01,48.02,24848.0,41.292,41.3178,41.2834,41.292,24848.0
2019-05-06 10:35:00,48.01,48.02,47.97,48.02,21380.0,41.2834,41.292,41.249,41.292,21380.0
2019-05-06 10:40:00,48.02,48.05,47.98,48.03,61308.0,41.292,41.3178,41.2576,41.3006,61308.0
2019-05-06 10:45:00,48.06,48.13,48.05,48.08,15264.0,41.3264,41.3866,41.3178,41.3436,15264.0
2019-05-06 10:50:00,48.08,48.08,47.95,47.99,26300.0,41.3436,41.3436,41.2318,41.2662,26300.0
2019-05-06 10:55:00,47.97,47.98,47.94,47.98,43416.0,41.249,41.2576,41.2232,41.2576,43416.0
2019-05-06 11:00:00,47.98,48.03,47.96,48.01,28624.0,41.2576,41.3006,41.2404,41.2834,28624.0
2019-05-06 11:05:00,47.99,48.0,47.96,48.0,12220.0,41.2662,41.2748,41.2404,41.2748,12220.0
2019-05-06 11:10:00,48.02,48.07,47.97,48.02,25032.0,41.292,41.335,41.249,41.292,25032.0
2019-05-06 11:15:00,48.02,48.02,47.95,47.99,23360.0,41.292,41.292,41.2318,41.2662,23360.0
2019-05-06 11:20:00,47.99,48.01,47.94,47.94,44148.0,41.2662,41.2834,41.2232,41.2232,44148.0
2019-05-06 11:25:00,47.94,47.97,47.9,47.92,47168.0,41.2232,41.249,41.1888,41.206,47168.0
2019-05-06 11:30:00,47.93,47.95,47.89,47.92,45520.0,41.2146,41.2318,41.1802,41.206,45520.0
2019-05-06 11:35:00,47.91,47.93,47.88,47.92,40756.0,41.1974,41.2146,41.1716,41.206,40756.0
2019-05-06 11:40:00,47.92,47.93,47.88,47.89,45260.0,41.206,41.2146,41.1716,41.1802,45260.0
2019-05-06 11:45:00,47.88,47.94,47.87,47.94,50460.0,41.1716,41.2232,41.163,41.2232,50460.0
2019-05-06 11:50:00,47.91,47.94,47.87,47.91,36716.0,41.1974,41.2232,41.163,41.1974,36716.0
2019-05-06 11:55:00,47.91,47.92,47.88,47.89,20200.0,41.1974,41.206,41.1716,41.1802,20200.0
2019-05-06 12:00:00,47.9,47.91,47.88,47.9,24708.0,41.1888,41.1974,41.1716,41.1888,24708.0
2019-05-06 12:05:00,47.91,47.94,47.91,47.93,19700.0,41.1974,41.2232,41.1974,41.2146,19700.0
2019-05-06 12:10:00,47.92,47.92,47.9,47.9,17764.0,41.206,41.206,41.1888,41.1888,17764.0
2019-05-06 12:15:00,47.89,47.89,47.84,47.86,52632.0,41.1802,41.1802,41.1372,41.1544,52632.0
2019-05-06 12:20:00,47.86,47.86,47.82,47.85,44032.0,41.1544,41.1544,41.12,41.1458,44032.0
2019-05-06 12:25:00,47.84,47.85,47.81,47.84,21984.0,41.1372,41.1458,41.1114,41.1372,21984.0
2019-05-06 12:30:00,47.84,47.87,47.81,47.81,37996.0,41.1372,41.163,41.1114,41.1114,37996.0
2019-05-06 12:35:00,47.82,47.83,47.81,47.82,28572.0,41.12,41.1286,41.1114,41.12,28572.0
2019-05-06 12:40:00,47.82,47.85,47.82,47.83,32224.0,41.12,41.1458,41.12,41.1286,32224.0
2019-05-06 12:45:00,47.82,47.87,47.81,47.85,39768.0,41.12,41.163,41.1114,41.1458,39768.0
2019-05-06 12:50:00,47.85,47.89,47.83,47.89,23124.0,41.1458,41.1802,41.1286,41.1802,23124.0
2019-05-06 12:55:00,47.89,47.91,47.85,47.85,39328.0,41.1802,41.1974,41.1458,41.1458,39328.0
2019-05-06 13:00:00,47.84,47.88,47.83,47.86,17688.0,41.1372,41.1716,41.1286,41.1544,17688.0
2019-05-06 13:05:00,47.87,47.87,47.85,47.86,21320.0,41.163,41.163,41.1458,41.1544,21320.0
2019-05-06 13:10:00,47.85,47.87,47.83,47.85,37356.0,41.1458,41.163,41.1286,41.1458,37356.0
2019-05-06 13:15:00,47.85,47.86,47.81,47.84,15680.0,41.1458,41.1544,41.1114,41.1372,15680.0
2019-05-06 13:20:00,47.84,47.84,47.81,47.82,16716.0,41.1372,41.1372,41.1114,41.12,16716.0
2019-05-06 13:25:00,47.81,47.88,47.81,47.85,30156.0,41.1114,41.1716,41.1114,41.1458,30156.0
2019-05-06 13:30:00,47.86,47.88,47.85,47.88,24568.0,41.1544,41.1716,41.1458,41.1716,24568.0
2019-05-06 13:35:00,47.87,47.87,47.82,47.82,48624.0,41.163,41.163,41.12,41.12,48624.0
2019-05-06 13:40:00,47.82,47.82,47.74,47.76,49716.0,41.12,41.12,41.0512,41.0684,49716.0
2019-05-06 13:45:00,47.76,47.77,47.75,47.77,32832.0,41.0684,41.077,41.0598,41.077,32832.0
2019-05-06 13:50:00,47.78,47.78,47.74,47.77,25280.0,41.0856,41.0856,41.0512,41.077,25280.0
2019-05-06 13:55:00,47.76,47.77,47.76,47.77,40244.0,41.0684,41.077,41.0684,41.077,40244.0
2019-05-06 14:00:00,47.77,47.81,47.76,47.79,37628.0,41.077,41.1114,41.0684,41.0942,37628.0
2019-05-06 14:05:00,47.78,47.81,47.77,47.8,30244.0,41.0856,41.1114,41.077,41.1028,30244.0
2019-05-06 14:10:00,47.79,47.79,47.74,47.76,33880.0,41.0942,41.0942,41.0512,41.0684,33880.0
2019-05-06 14:15:00,47.74,47.77,47.74,47.76,15940.0,41.0512,41.077,41.0512,41.0684,15940.0
2019-05-06 14:20:00,47.76,47.77,47.75,47.75,21196.0,41.0684,41.077,41.0598,41.0598,21196.0
2019-05-06 14:25:00,47.74,47.75,47.73,47.73,26464.0,41.0512,41.0598,41.0426,41.0426,26464.0
2019-05-06 14:30:00,47.73,47.76,47.73,47.73,46184.0,41.0426,41.0684,41.0426,41.0426,46184.0
2019-05-06 14:35:00,47.74,47.78,47.74,47.77,27116.0,41.0512,41.0856,41.0512,41.077,27116.0
2019-05-06 14:40:00,47.78,47.82,47.77,47.8,22444.0,41.0856,41.12,41.077,41.1028,22444.0
2019-05-06 14:45:00,47.81,47.88,47.8,47.88,45620.0,41.1114,41.1716,41.1028,41.1716,45620.0
2019-05-06 14:50:00,47.88,47.88,47.81,47.82,83352.0,41.1716,41.1716,41.1114,41.12,83352.0
2019-05-06 14:55:00,47.82,47.82,47.79,47.82,40408.0,41.12,41.12,41.0942,41.12,40408.0
2019-05-06 15:00:00,47.82,47.85,47.82,47.84,34072.0,41.12,41.1458,41.12,41.1372,34072.0
2019-05-06 15:05:00,47.83,47.84,47.8,47.83,45584.0,41.1286,41.1372,41.1028,41.1286,45584.0
2019-05-06 15:10:00,47.83,47.85,47.82,47.83,22912.0,41.1286,41.1458,41.12,41.1286,22912.0
2019-05-06 15:15:00,47.84,47.86,47.83,47.85,36204.0,41.1372,41.1544,41.1286,41.1458,36204.0
2019-05-06 15:20:00,47.84,47.88,47.84,47.88,32684.0,41.1372,41.1716,41.1372,41.1716,32684.0
2019-05-06 15:25:00,47.88,47.89,47.85,47.85,32032.0,41.1716,41.1802,41.1458,41.1458,32032.0
2019-05-06 15:30:00,47.86,47.89,47.84,47.87,53676.0,41.1544,41.1802,41.1372,41.163,53676.0
2019-05-06 15:35:00,47.88,47.94,47.87,47.93,66484.0,41.1716,41.2232,41.163,41.2146,66484.0
2019-05-06 15:40:00,47.93,47.95,47.93,47.93,221448.0,41.2146,41.2318,41.2146,41.2146,221448.0
2019-05-06 15:45:00,47.93,47.94,47.89,47.9,122504.0,41.2146,41.2232,41.1802,41.1888,122504.0
2019-05-06 15:50:00,47.91,47.93,47.88,47.9,241324.0,41.1974,41.2146,41.1716,41.1888,241324.0
2019-05-06 15:55:00,47.9,47.9,47.71,47.73,1250492.0,41.1888,41.1888,41.0254,41.0426,1250492.0
2019-05-07 09:30:00,47.45,47.55,47.41,47.5,348156.0,40.8018,40.8878,40.7674,40.8448,348156.0
2019-05-07 09:35:00,47.5,47.63,47.43,47.52,94672.0,40.8448,40.9566,40.7846,40.862,94672.0
2019-05-07 09:40:00,47.51,47.69,47.51,47.67,162520.0,40.8534,41.0082,40.8534,40.991,162520.0
2019-05-07 09:45:00,47.66,47.66,47.47,47.49,100440.0,40.9824,40.9824,40.819,40.8362,100440.0
2019-05-07 09:50:00,47.47,47.52,47.43,47.47,196876.0,40.819,40.862,40.7846,40.819,196876.0
2019-05-07 09:55:00,47.49,47.55,47.47,47.52,68848.0,40.8362,40.8878,40.819,40.862,68848.0
2019-05-07 10:00:00,47.5,47.56,47.49,47.52,62660.0,40.8448,40.8964,40.8362,40.862,62660.0
2019-05-07 10:05:00,47.51,47.54,47.5,47.54,57584.0,40.8534,40.8792,40.8448,40.8792,57584.0
2019-05-07 10:10:00,47.54,47.58,47.49,47.5,66108.0,40.8792,40.9136,40.8362,40.8448,66108.0
2019-05-07 10:15:00,47.49,47.49,47.44,47.47,52728.0,40.8362,40.8362,40.7932,40.819,52728.0
2019-05-07 10:20:00,47.45,47.49,47.43,47.46,31584.0,40.8018,40.8362,40.7846,40.8104,31584.0
2019-05-07 10:25:00,47.45,47.51,47.44,47.51,29184.0,40.8018,40.8534,40.7932,40.8534,29184.0
2019-05-07 10:30:00,47.52,47.52,47.44,47.45,48936.0,40.862,40.862,40.7932,40.8018,48936.0
2019-05-07 10:35:00,47.46,47.47,47.4,47.42,33948.0,40.8104,40.819,40.7588,40.776,33948.0
2019-05-07 10:40:00,47.42,47.47,47.39,47.41,30692.0,40.776,40.819,40.7502,40.7674,30692.0
2019-05-07 10:45:00,47.4,47.49,47.39,47.47,28704.0,40.7588,40.8362,40.7502,40.819,28704.0
2019-05-07 10:50:00,47.47,47.53,47.47,47.53,31356.0,40.819,40.8706,40.819,40.8706,31356.0
2019-05-07 10:55:00,47.54,47.54,47.45,47.47,39788.0,40.8792,40.8792,40.8018,40.819,39788.0
2019-05-07 11:00:00,47.47,47.56,47.45,47.56,39204.0,40.819,40.8964,40.8018,40.8964,39204.0
2019-05-07 11:05:00,47.55,47.57,47.49,47.5,64648.0,40.8878,40.905,40.8362,40.8448,64648.0
2019-05-07 11:10:00,47.51,47.56,47.51,47.53,26280.0,40.8534,40.8964,40.8534,40.8706,26280.0
2019-05-07 11:15:00,47.54,47.56,47.5,47.53,34284.0,40.8792,40.8964,40.8448,40.8706,34284.0
2019-05-07 11:20:00,47.51,47.52,47.44,47.47,26688.0,40.8534,40.862,40.7932,40.819,26688.0
2019-05-07 11:25:00,47.46,47.49,47.44,47.48,59792.0,40.8104,40.8362,40.7932,40.8276,59792.0
2019-05-07 11:30:00,47.48,47.49,47.46,47.47,32632.0,40.8276,40.8362,40.8104,40.819,32632.0
2019-05-07 11:35:00,47.47,47.47,47.42,47.43,39584.0,40.819,40.819,40.776,40.7846,39584.0
2019-05-07 11:40:00,47.44,47.46,47.38,47.38,27452.0,40.7932,40.8104,40.7416,40.7416,27452.0
2019-05-07 11:45:00,47.38,47.39,47.34,47.35,46888.0,40.7416,40.7502,40.7072,40.7158,46888.0
2019-05-07 11:50:00,47.35,47.38,47.32,47.35,37256.0,40.7158,40.7416,40.69,40.7158,37256.0
2019-05-07 11:55:00,47.35,47.37,47.32,47.37,27812.0,40.7158,40.733,40.69,40.733,27812.0
2019-05-07 12:00:00,47.36,47.36,47.32,47.35,21760.0,40.7244,40.7244,40.69,40.7158,21760.0
2019-05-07 12:05:00,47.36,47.42,47.36,47.38,24080.0,40.7244,40.776,40.7244,40.7416,24080.0
2019-05-07 12:10:00,47.39,47.4,47.37,47.37,15392.0,40.7502,40.7588,40.733,40.733,15392.0
2019-05-07 12:15:00,47.37,47.4,47.37,47.39,14400.0,40.733,40.7588,40.733,40.7502,14400.0
2019-05-07 12:20:00,47.39,47.42,47.38,47.42,17720.0,40.7502,40.776,40.7416,40.776,17720.0
2019-05-07 12:25:00,47.42,47.46,47.42,47.43,14912.0,40.776,40.8104,40.776,40.7846,14912.0
2019-05-07 12:30:00,47.44,47.48,47.44,47.45,22468.0,40.7932,40.8276,40.7932,40.8018,22468.0
2019-05-07 12:35:00,47.46,47.51,47.45,47.51,34548.0,40.8104,40.8534,40.8018,40.8534,34548.0
2019-05-07 12:40:00,47.52,47.53,47.49,47.51,32440.0,40.862,40.8706,40.8362,40.8534,32440.0
2019-05-07 12:45:00,47.51,47.55,47.5,47.55,26864.0,40.8534,40.8878,40.8448,40.8878,26864.0
2019-05-07 12:50:00,47.55,47.57,47.54,47.55,28588.0,40.8878,40.905,40.8792,40.8878,28588.0
2019-05-07 12:55:00,47.55,47.6,47.54,47.55,14388.0,40.8878,40.9308,40.8792,40.8878,14388.0
2019-05-07 13:00:00,47.55,47.55,47.47,47.47,63088.0,40.8878,40.8878,40.819,40.819,63088.0
2019-05-07 13:05:00,47.48,47.51,47.47,47.47,31492.0,40.8276,40.8534,40.819,40.819,31492.0
2019-05-07 13:10:00,47.47,47.47,47.37,47.37,39344.0,40.819,40.819,40.733,40.733,39344.0
2019-05-07 13:15:00,47.37,47.39,47.35,47.38,70224.0,40.733,40.7502,40.7158,40.7416,70224.0
2019-05-07 13:20:00,47.37,47.41,47.36,47.39,34492.0,40.733,40.7674,40.7244,40.7502,34492.0
2019-05-07 13:25:00,47.38,47.42,47.38,47.39,23500.0,40.7416,40.776,40.7416,40.7502,23500.0
2019-05-07 13:30:00,47.4,47.4,47.35,47.36,35804.0,40.7588,40.7588,40.7158,40.7244,35804.0
2019-05-07 13:35:00,47.37,47.41,47.37,47.4,43528.0,40.733,40.7674,40.733,40.7588,43528.0
2019-05-07 13:40:00,47.4,47.4,47.36,47.37,29368.0,40.7588,40.7588,40.7244,40.733,29368.0
2019-05-07 13:45:00,47.36,47.44,47.36,47.42,64604.0,40.7244,40.7932,40.7244,40.776,64604.0
2019-05-07 13:50:00,47.43,47.47,47.43,47.45,20000.0,40.7846,40.819,40.7846,40.8018,20000.0
2019-05-07 13:55:00,47.44,47.49,47.43,47.47,25740.0,40.7932,40.8362,40.7846,40.819,25740.0
2019-05-07 14:00:00,47.47,47.49,47.45,47.47,23744.0,40.819,40.8362,40.8018,40.819,23744.0
2019-05-07 14:05:00,47.48,47.49,47.44,47.47,58196.0,40.8276,40.8362,40.7932,40.819,58196.0
2019-05-07 14:10:00,47.47,47.47,47.41,47.42,41400.0,40.819,40.819,40.7674,40.776,41400.0
2019-05-07 14:15:00,47.41,47.42,47.37,47.42,45724.0,40.7674,40.776,40.733,40.776,45724.0
2019-05-07 14:20:00,47.42,47.43,47.4,47.41,49452.0,40.776,40.7846,40.7588,40.7674,49452.0
2019-05-07 14:25:00,47.41,47.42,47.32,47.33,65212.0,40.7674,40.776,40.69,40.6986,65212.0
2019-05-07 14:30:00,47.33,47.35,47.29,47.29,43924.0,40.6986,40.7158,40.6642,40.6642,43924.0
2019-05-07 14:35:00,47.29,47.31,47.27,47.3,32620.0,40.6642,40.6814,40.647,40.6728,32620.0
2019-05-07 14:40:00,47.32,47.32,47.29,47.3,23060.0,40.69,40.69,40.6642,40.6728,23060.0
2019-05-07 14:45:00,47.31,47.31,47.29,47.29,21000.0,40.6814,40.6814,40.6642,40.6642,21000.0
2019-05-07 14:50:00,47.29,47.33,47.28,47.33,18756.0,40.6642,40.6986,40.6556,40.6986,18756.0
2019-05-07 14:55:00,47.33,47.37,47.33,47.35,69928.0,40.6986,40.733,40.6986,40.7158,69928.0
2019-05-07 15:00:00,47.35,47.35,47.29,47.31,82092.0,40.7158,40.7158,40.6642,40.6814,82092.0
2019-05-07 15:05:00,47.32,47.34,47.27,47.27,76152.0,40.69,40.7072,40.647,40.647,76152.0
2019-05-07 15:10:00,47.27,47.29,47.26,47.27,127164.0,40.647,40.6642,40.6384,40.647,127164.0
2019-05-07 15:15:00,47.27,47.31,47.23,47.31,90288.0,40.647,40.6814,40.6127,40.6814,90288.0
2019-05-07 15:20:00,47.32,47.35,47.29,47.29,48444.0,40.69,40.7158,40.6642,40.6642,48444.0
2019-05-07 15:25:00,47.29,47.3,47.26,47.29,42460.0,40.6642,40.6728,40.6384,40.6642,42460.0
2019-05-07 15:30:00,47.29,47.29,47.23,47.26,97904.0,40.6642,40.6642,40.6127,40.6384,97904.0
2019-05-07 15:35:00,47.27,47.27,47.22,47.23,75144.0,40.647,40.647,40.6041,40.6127,75144.0
2019-05-07 15:40:00,47.23,47.29,47.22,47.27,65288.0,40.6127,40.6642,40.6041,40.647,65288.0
2019-05-07 15:45:00,47.27,47.32,47.26,47.32,98332.0,40.647,40.69,40.6384,40.69,98332.0
2019-05-07 15:50:00,47.33,47.45,47.3,47.45,255536.0,40.6986,40.8018,40.6728,40.8018,255536.0
2019-05-07 15:55:00,47.45,47.51,47.39,47.44,468072.0,40.8018,40.8534,40.7502,40.7932,468072.0
2019-05-08 09:30:00,47.4,47.5,47.25,47.26,108800.0,40.7588,40.8448,40.6298,40.6384,108800.0
2019-05-08 09:35:00,47.31,47.35,47.2,47.24,71108.0,40.6814,40.7158,40.5869,40.6212,71108.0
2019-05-08 09:40:00,47.25,47.28,47.22,47.23,46276.0,40.6298,40.6556,40.6041,40.6127,46276.0
2019-05-08 09:45:00,47.25,47.28,47.08,47.1,45264.0,40.6298,40.6556,40.4837,40.5009,45264.0
2019-05-08 09:50:00,47.1,47.16,47.07,47.15,38268.0,40.5009,40.5525,40.4751,40.5439,38268.0
2019-05-08 09:55:00,47.17,47.22,47.14,47.22,21984.0,40.5611,40.6041,40.5353,40.6041,21984.0
2019-05-08 10:00:00,47.23,47.24,47.14,47.18,32624.0,40.6127,40.6212,40.5353,40.5697,32624.0
2019-05-08 10:05:00,47.15,47.18,47.1,47.1,21604.0,40.5439,40.5697,40.5009,40.5009,21604.0
2019-05-08 10:10:00,47.13,47.19,47.1,47.1,26808.0,40.5267,40.5783,40.5009,40.5009,26808.0
2019-05-08 10:15:00,47.11,47.2,47.11,47.13,22188.0,40.5095,40.5869,40.5095,40.5267,22188.0
2019-05-08 10:20:00,47.13,47.13,47.04,47.04,38204.0,40.5267,40.5267,40.4493,40.4493,38204.0
2019-05-08 10:25:00,47.04,47.05,46.92,46.92,85676.0,40.4493,40.4579,40.3461,40.3461,85676.0
2019-05-08 10:30:00,46.93,47.03,46.93,47.02,26704.0,40.3547,40.4407,40.3547,40.4321,26704.0
2019-05-08 10:35:00,47.01,47.01,46.94,46.94,32560.0,40.4235,40.4235,40.3633,40.3633,32560.0
2019-05-08 10:40:00,46.93,47.05,46.92,47.0,23920.0,40.3547,40.4579,40.3461,40.4149,23920.0
2019-05-08 10:45:00,46.99,47.02,46.94,47.01,25216.0,40.4063,40.4321,40.3633,40.4235,25216.0
2019-05-08 10:50:00,47.01,47.07,46.99,47.04,28272.0,40.4235,40.4751,40.4063,40.4493,28272.0
2019-05-08 10:55:00,47.03,47.09,47.02,47.06,40460.0,40.4407,40.4923,40.4321,40.4665,40460.0
2019-05-08 11:00:00,47.07,47.13,46.99,47.03,79844.0,40.4751,40.5267,40.4063,40.4407,79844.0
2019-05-08 11:05:00,47.04,47.07,47.0,47.06,41104.0,40.4493,40.4751,40.4149,40.4665,41104.0
2019-05-08 11:10:00,47.04,47.07,46.97,46.98,34188.0,40.4493,40.4751,40.3891,40.3977,34188.0
2019-05-08 11:15:00,46.99,46.99,46.9,46.93,97220.0,40.4063,40.4063,40.3289,40.3547,97220.0
2019-05-08 11:20:00,46.93,46.93,46.86,46.86,76632.0,40.3547,40.3547,40.2945,40.2945,76632.0
2019-05-08 11:25:00,46.87,46.92,46.84,46.92,35284.0,40.3031,40.3461,40.2773,40.3461,35284.0
2019-05-08 11:30:00,46.91,46.91,46.82,46.9,78996.0,40.3375,40.3375,40.2601,40.3289,78996.0
2019-05-08 11:35:00,46.88,46.9,46.87,46.89,24848.0,40.3117,40.3289,40.3031,40.3203,24848.0
2019-05-08 11:40:00,46.88,46.97,46.88,46.95,18896.0,40.3117,40.3891,40.3117,40.3719,18896.0
2019-05-08 11:45:00,46.95,46.98,46.92,46.97,47240.0,40.3719,40.3977,40.3461,40.3891,47240.0
2019-05-08 11:50:00,46.96,46.99,46.92,46.97,36588.0,40.3805,40.4063,40.3461,40.3891,36588.0
2019-05-08 11:55:00,46.98,47.0,46.98,46.99,21880.0,40.3977,40.4149,40.3977,40.4063,21880.0
2019-05-08 12:00:00,46.98,46.99,46.93,46.95,54196.0,40.3977,40.4063,40.3547,40.3719,54196.0
2019-05-08 12:05:00,46.96,46.99,46.96,46.99,35060.0,40.3805,40.4063,40.3805,40.4063,35060.0
2019-05-08 12:10:00,46.99,47.02,46.99,47.01,32508.0,40.4063,40.4321,40.4063,40.4235,32508.0
2019-05-08 12:15:00,47.01,47.05,47.01,47.05,33380.0,40.4235,40.4579,40.4235,40.4579,33380.0
2019-05-08 12:20:00,47.06,47.07,47.01,47.04,27776.0,40.4665,40.4751,40.4235,40.4493,27776.0
2019-05-08 12:25:00,47.04,47.08,47.03,47.07,54512.0,40.4493,40.4837,40.4407,40.4751,54512.0
2019-05-08 12:30:00,47.08,47.1,47.07,47.09,24668.0,40.4837,40.5009,40.4751,40.4923,24668.0
2019-05-08 12:35:00,47.09,47.12,47.09,47.11,107688.0,40.4923,40.5181,40.4923,40.5095,107688.0
2019-05-08 12:40:00,47.1,47.17,47.1,47.15,63924.0,40.5009,40.5611,40.5009,40.5439,63924.0
2019-05-08 12:45:00,47.15,47.15,47.11,47.12,37096.0,40.5439,40.5439,40.5095,40.5181,37096.0
2019-05-08 12:50:00,47.12,47.16,47.12,47.16,32132.0,40.5181,40.5525,40.5181,40.5525,32132.0
2019-05-08 12:55:00,47.16,47.19,47.15,47.19,41396.0,40.5525,40.5783,40.5439,40.5783,41396.0
2019-05-08 13:00:00,47.19,47.22,47.17,47.18,34864.0,40.5783,40.6041,40.5611,40.5697,34864.0
2019-05-08 13:05:00,47.18,47.19,47.13,47.14,31440.0,40.5697,40.5783,40.5267,40.5353,31440.0
2019-05-08 13:10:00,47.14,47.17,47.12,47.12,48632.0,40.5353,40.5611,40.5181,40.5181,48632.0
2019-05-08 13:15:00,47.13,47.14,47.11,47.12,35572.0,40.5267,40.5353,40.5095,40.5181,35572.0
2019-05-08 13:20:00,47.12,47.13,47.1,47.1,29376.0,40.5181,40.5267,40.5009,40.5009,29376.0
2019-05-08 13:25:00,47.1,47.13,47.09,47.13,16456.0,40.5009,40.5267,40.4923,40.5267,16456.0
2019-05-08 13:30:00,47.14,47.17,47.12,47.13,39904.0,40.5353,40.5611,40.5181,40.5267,39904.0
2019-05-08 13:35:00,47.13,47.13,47.1,47.11,29260.0,40.5267,40.5267,40.5009,40.5095,29260.0
2019-05-08 13:40:00,47.11,47.14,47.08,47.12,53220.0,40.5095,40.5353,40.4837,40.5181,53220.0
2019-05-08 13:45:00,47.13,47.13,47.09,47.13,25332.0,40.5267,40.5267,40.4923,40.5267,25332.0
2019-05-08 13:50:00,47.13,47.14,47.11,47.12,42844.0,40.5267,40.5353,40.5095,40.5181,42844.0
2019-05-08 13:55:00,47.12,47.14,47.1,47.12,88176.0,40.5181,40.5353,40.5009,40.5181,88176.0
2019-05-08 14:00:00,47.12,47.13,47.1,47.11,38280.0,40.5181,40.5267,40.5009,40.5095,38280.0
2019-05-08 14:05:00,47.11,47.13,47.09,47.1,38796.0,40.5095,40.5267,40.4923,40.5009,38796.0
2019-05-08 14:10:00,47.1,47.12,47.09,47.1,39172.0,40.5009,40.5181,40.4923,40.5009,39172.0
2019-05-08 14:15:00,47.11,47.12,47.09,47.1,38840.0,40.5095,40.5181,40.4923,40.5009,38840.0
2019-05-08 14:20:00,47.1,47.1,47.03,47.05,147284.0,40.5009,40.5009,40.4407,40.4579,147284.0
2019-05-08 14:25:00,47.05,47.11,47.04,47.09,40188.0,40.4579,40.5095,40.4493,40.4923,40188.0
2019-05-08 14:30:00,47.09,47.1,47.07,47.08,42504.0,40.4923,40.5009,40.4751,40.4837,42504.0
2019-05-08 14:35:00,47.08,47.09,47.07,47.09,34624.0,40.4837,40.4923,40.4751,40.4923,34624.0
2019-05-08 14:40:00,47.09,47.11,47.07,47.1,114736.0,40.4923,40.5095,40.4751,40.5009,114736.0
2019-05-08 14:45:00,47.1,47.12,47.08,47.1,59312.0,40.5009,40.5181,40.4837,40.5009,59312.0
2019-05-08 14:50:00,47.09,47.1,47.07,47.09,50768.0,40.4923,40.5009,40.4751,40.4923,50768.0
2019-05-08 14:55:00,47.1,47.12,47.1,47.1,45652.0,40.5009,40.5181,40.5009,40.5009,45652.0
2019-05-08 15:00:00,47.12,47.12,47.09,47.1,61420.0,40.5181,40.5181,40.4923,40.5009,61420.0
2019-05-08 15:05:00,47.1,47.12,47.1,47.1,88732.0,40.5009,40.5181,40.5009,40.5009,88732.0
2019-05-08 15:10:00,47.1,47.11,47.1,47.11,33504.0,40.5009,40.5095,40.5009,40.5095,33504.0
2019-05-08 15:15:00,47.1,47.12,47.09,47.09,49292.0,40.5009,40.5181,40.4923,40.4923,49292.0
2019-05-08 15:20:00,47.1,47.12,47.09,47.09,38784.0,40.5009,40.5181,40.4923,40.4923,38784.0
2019-05-08 15:25:00,47.1,47.16,47.09,47.14,127820.0,40.5009,40.5525,40.4923,40.5353,127820.0
2019-05-08 15:30:00,47.15,47.17,47.09,47.1,107016.0,40.5439,40.5611,40.4923,40.5009,107016.0
2019-05-08 15:35:00,47.11,47.13,47.1,47.1,68504.0,40.5095,40.5267,40.5009,40.5009,68504.0
2019-05-08 15:40:00,47.1,47.11,47.08,47.08,84068.0,40.5009,40.5095,40.4837,40.4837,84068.0
2019-05-08 15:45:00,47.08,47.08,47.04,47.05,107020.0,40.4837,40.4837,40.4493,40.4579,107020.0
2019-05-08 15:50:00,47.05,47.05,46.95,46.95,228196.0,40.4579,40.4579,40.3719,40.3719,228196.0
2019-05-08 15:55:00,46.94,46.98,46.91,46.97,613192.0,40.3633,40.3977,40.3375,40.3891,613192.0
2019-05-09 09:30:00,47.09,47.11,46.93,47.05,199336.0,40.4923,40.5095,40.3547,40.4579,199336.0
2019-05-09 09:35:00,47.05,47.23,47.05,47.15,104508.0,40.4579,40.6127,40.4579,40.5439,104508.0
2019-05-09 09:40:00,47.16,47.24,47.14,47.16,154476.0,40.5525,40.6212,40.5353,40.5525,154476.0
2019-05-09 09:45:00,47.18,47.19,47.05,47.07,112476.0,40.5697,40.5783,40.4579,40.4751,112476.0
2019-05-09 09:50:00,47.06,47.3,47.06,47.25,112684.0,40.4665,40.6728,40.4665,40.6298,112684.0
2019-05-09 09:55:00,47.25,47.29,47.1,47.11,86492.0,40.6298,40.6642,40.5009,40.5095,86492.0
2019-05-09 10:00:00,47.12,47.13,46.99,46.99,30476.0,40.5181,40.5267,40.4063,40.4063,30476.0
2019-05-09 10:05:00,46.97,46.99,46.91,46.96,44464.0,40.3891,40.4063,40.3375,40.3805,44464.0
2019-05-09 10:10:00,46.95,47.04,46.95,47.04,37276.0,40.3719,40.4493,40.3719,40.4493,37276.0
2019-05-09 10:15:00,47.04,47.07,47.0,47.06,39276.0,40.4493,40.4751,40.4149,40.4665,39276.0
2019-05-09 10:20:00,47.07,47.11,47.04,47.1,34320.0,40.4751,40.5095,40.4493,40.5009,34320.0
2019-05-09 10:25:00,47.07,47.13,47.02,47.1,22992.0,40.4751,40.5267,40.4321,40.5009,22992.0
2019-05-09 10:30:00,47.1,47.12,47.07,47.07,25800.0,40.5009,40.5181,40.4751,40.4751,25800.0
2019-05-09 10:35:00,47.09,47.12,47.08,47.09,54112.0,40.4923,40.5181,40.4837,40.4923,54112.0
2019-05-09 10:40:00,47.09,47.14,47.09,47.1,36796.0,40.4923,40.5353,40.4923,40.5009,36796.0
2019-05-09 10:45:00,47.12,47.17,47.02,47.02,51868.0,40.5181,40.5611,40.4321,40.4321,51868.0
2019-05-09 10:50:00,47.01,47.05,46.99,47.02,41964.0,40.4235,40.4579,40.4063,40.4321,41964.0
2019-05-09 10:55:00,47.02,47.02,46.96,46.98,23864.0,40.4321,40.4321,40.3805,40.3977,23864.0
2019-05-09 11:00:00,46.99,46.99,46.91,46.94,34548.0,40.4063,40.4063,40.3375,40.3633,34548.0
2019-05-09 11:05:00,46.93,46.95,46.9,46.92,32592.0,40.3547,40.3719,40.3289,40.3461,32592.0
2019-05-09 11:10:00,46.93,46.95,46.88,46.89,28544.0,40.3547,40.3719,40.3117,40.3203,28544.0
2019-05-09 11:15:00,46.91,46.98,46.91,46.96,40512.0,40.3375,40.3977,40.3375,40.3805,40512.0
2019-05-09 11:20:00,46.96,46.97,46.91,46.91,42276.0,40.3805,40.3891,40.3375,40.3375,42276.0
2019-05-09 11:25:00,46.9,47.0,46.89,47.0,37216.0,40.3289,40.4149,40.3203,40.4149,37216.0
2019-05-09 11:30:00,47.0,47.01,46.93,46.94,66972.0,40.4149,40.4235,40.3547,40.3633,66972.0
2019-05-09 11:35:00,46.94,46.94,46.87,46.87,45820.0,40.3633,40.3633,40.3031,40.3031,45820.0
2019-05-09 11:40:00,46.88,46.94,46.88,46.93,16792.0,40.3117,40.3633,40.3117,40.3547,16792.0
2019-05-09 11:45:00,46.92,46.94,46.88,46.88,22400.0,40.3461,40.3633,40.3117,40.3117,22400.0
2019-05-09 11:50:00,46.9,46.94,46.88,46.94,34540.0,40.3289,40.3633,40.3117,40.3633,34540.0
2019-05-09 11:55:00,46.94,46.95,46.91,46.91,15620.0,40.3633,40.3719,40.3375,40.3375,15620.0
2019-05-09 12:00:00,46.92,46.93,46.88,46.91,20432.0,40.3461,40.3547,40.3117,40.3375,20432.0
2019-05-09 12:05:00,46.91,46.98,46.9,46.98,20152.0,40.3375,40.3977,40.3289,40.3977,20152.0
2019-05-09 12:10:00,46.99,47.03,46.98,47.0,22400.0,40.4063,40.4407,40.3977,40.4149,22400.0
2019-05-09 12:15:00,47.01,47.05,47.01,47.02,26284.0,40.4235,40.4579,40.4235,40.4321,26284.0
2019-05-09 12:20:00,47.02,47.03,46.99,47.01,21616.0,40.4321,40.4407,40.4063,40.4235,21616.0
2019-05-09 12:25:00,47.01,47.08,46.99,47.04,29000.0,40.4235,40.4837,40.4063,40.4493,29000.0
2019-05-09 12:30:00,47.04,47.09,47.02,47.06,48888.0,40.4493,40.4923,40.4321,40.4665,48888.0
2019-05-09 12:35:00,47.06,47.11,47.02,47.03,55208.0,40.4665,40.5095,40.4321,40.4407,55208.0
2019-05-09 12:40:00,47.03,47.08,46.99,47.02,73292.0,40.4407,40.4837,40.4063,40.4321,73292.0
2019-05-09 12:45:00,47.02,47.04,47.01,47.03,65652.0,40.4321,40.4493,40.4235,40.4407,65652.0
2019-05-09 12:50:00,47.04,47.15,47.02,47.15,23440.0,40.4493,40.5439,40.4321,40.5439,23440.0
2019-05-09 12:55:00,47.14,47.18,47.12,47.16,17200.0,40.5353,40.5697,40.5181,40.5525,17200.0
2019-05-09 13:00:00,47.17,47.2,47.14,47.17,36088.0,40.5611,40.5869,40.5353,40.5611,36088.0
2019-05-09 13:05:00,47.18,47.19,47.15,47.15,31656.0,40.5697,40.5783,40.5439,40.5439,31656.0
2019-05-09 13:10:00,47.15,47.19,47.15,47.18,36012.0,40.5439,40.5783,40.5439,40.5697,36012.0
2019-05-09 13:15:00,47.18,47.21,47.13,47.13,30112.0,40.5697,40.5955,40.5267,40.5267,30112.0
2019-05-09 13:20:00,47.13,47.16,47.12,47.13,31288.0,40.5267,40.5525,40.5181,40.5267,31288.0
2019-05-09 13:25:00,47.12,47.14,47.1,47.12,12928.0,40.5181,40.5353,40.5009,40.5181,12928.0
2019-05-09 13:30:00,47.1,47.12,47.09,47.11,14240.0,40.5009,40.5181,40.4923,40.5095,14240.0
2019-05-09 13:35:00,47.1,47.14,47.09,47.14,29364.0,40.5009,40.5353,40.4923,40.5353,29364.0
2019-05-09 13:40:00,47.15,47.18,47.13,47.18,28588.0,40.5439,40.5697,40.5267,40.5697,28588.0
2019-05-09 13:45:00,47.17,47.2,47.15,47.2,25040.0,40.5611,40.5869,40.5439,40.5869,25040.0
2019-05-09 13:50:00,47.19,47.21,47.13,47.13,28408.0,40.5783,40.5955,40.5267,40.5267,28408.0
2019-05-09 13:55:00,47.14,47.16,47.13,47.16,52208.0,40.5353,40.5525,40.5267,40.5525,52208.0
2019-05-09 14:00:00,47.16,47.22,47.16,47.19,49648.0,40.5525,40.6041,40.5525,40.5783,49648.0
2019-05-09 14:05:00,47.19,47.25,47.19,47.25,61600.0,40.5783,40.6298,40.5783,40.6298,61600.0
2019-05-09 14:10:00,47.25,47.26,47.21,47.22,42392.0,40.6298,40.6384,40.5955,40.6041,42392.0
2019-05-09 14:15:00,47.22,47.27,47.21,47.26,66796.0,40.6041,40.647,40.5955,40.6384,66796.0
2019-05-09 14:20:00,47.27,47.28,47.22,47.22,42052.0,40.647,40.6556,40.6041,40.6041,42052.0
2019-05-09 14:25:00,47.23,47.25,47.18,47.24,55792.0,40.6127,40.6298,40.5697,40.6212,55792.0
2019-05-09 14:30:00,47.24,47.27,47.24,47.24,20556.0,40.6212,40.647,40.6212,40.6212,20556.0
2019-05-09 14:35:00,47.24,47.28,47.24,47.24,31104.0,40.6212,40.6556,40.6212,40.6212,31104.0
2019-05-09 14:40:00,47.25,47.26,47.22,47.22,34036.0,40.6298,40.6384,40.6041,40.6041,34036.0
2019-05-09 14:45:00,47.22,47.24,47.2,47.2,38676.0,40.6041,40.6212,40.5869,40.5869,38676.0
2019-05-09 14:50:00,47.21,47.24,47.2,47.23,27480.0,40.5955,40.6212,40.5869,40.6127,27480.0
2019-05-09 14:55:00,47.23,47.25,47.21,47.21,67880.0,40.6127,40.6298,40.5955,40.5955,67880.0
2019-05-09 15:00:00,47.22,47.22,47.14,47.17,125168.0,40.6041,40.6041,40.5353,40.5611,125168.0
2019-05-09 15:05:00,47.18,47.18,47.1,47.14,84792.0,40.5697,40.5697,40.5009,40.5353,84792.0
2019-05-09 15:10:00,47.13,47.18,47.13,47.16,116592.0,40.5267,40.5697,40.5267,40.5525,116592.0
2019-05-09 15:15:00,47.15,47.18,47.13,47.16,62772.0,40.5439,40.5697,40.5267,40.5525,62772.0
2019-05-09 15:20:00,47.16,47.19,47.16,47.18,36256.0,40.5525,40.5783,40.5525,40.5697,36256.0
2019-05-09 15:25:00,47.18,47.22,47.16,47.21,47372.0,40.5697,40.6041,40.5525,40.5955,47372.0
2019-05-09 15:30:00,47.21,47.25,47.2,47.24,48188.0,40.5955,40.6298,40.5869,40.6212,48188.0
2019-05-09 15:35:00,47.24,47.25,47.2,47.25,55388.0,40.6212,40.6298,40.5869,40.6298,55388.0
2019-05-09 15:40:00,47.24,47.25,47.19,47.21,53616.0,40.6212,40.6298,40.5783,40.5955,53616.0
2019-05-09 15:45:00,47.2,47.25,47.16,47.18,147820.0,40.5869,40.6298,40.5525,40.5697,147820.0
2019-05-09 15:50:00,47.17,47.23,47.15,47.22,162904.0,40.5611,40.6127,40.5439,40.6041,162904.0
2019-05-09 15:55:00,47.21,47.22,47.15,47.15,215764.0,40.5955,40.6041,40.5439,40.5439,215764.0
2019-05-10 09:30:00,47.14,47.14,47.02,47.13,100800.0,40.5353,40.5353,40.4321,40.5267,100800.0
2019-05-10 09:35:00,47.13,47.19,47.07,47.13,41084.0,40.5267,40.5783,40.4751,40.5267,41084.0
2019-05-10 09:40:00,47.15,47.23,47.15,47.15,29908.0,40.5439,40.6127,40.5439,40.5439,29908.0
2019-05-10 09:45:00,47.14,47.16,47.05,47.1,42076.0,40.5353,40.5525,40.4579,40.5009,42076.0
2019-05-10 09:50:00,47.1,47.21,47.09,47.17,55828.0,40.5009,40.5955,40.4923,40.5611,55828.0
2019-05-10 09:55:00,47.17,47.24,47.13,47.24,32400.0,40.5611,40.6212,40.5267,40.6212,32400.0
2019-05-10 10:00:00,47.23,47.3,47.22,47.3,84256.0,40.6127,40.6728,40.6041,40.6728,84256.0
2019-05-10 10:05:00,47.29,47.36,47.29,47.34,45092.0,40.6642,40.7244,40.6642,40.7072,45092.0
2019-05-10 10:10:00,47.34,47.36,47.26,47.27,47536.0,40.7072,40.7244,40.6384,40.647,47536.0
2019-05-10 10:15:00,47.27,47.37,47.27,47.36,20820.0,40.647,40.733,40.647,40.7244,20820.0
2019-05-10 10:20:00,47.34,47.35,47.31,47.33,73660.0,40.7072,40.7158,40.6814,40.6986,73660.0
2019-05-10 10:25:00,47.34,47.34,47.25,47.27,15012.0,40.7072,40.7072,40.6298,40.647,15012.0
2019-05-10 10:30:00,47.28,47.33,47.25,47.33,25112.0,40.6556,40.6986,40.6298,40.6986,25112.0
2019-05-10 10:35:00,47.32,47.42,47.31,47.39,45904.0,40.69,40.776,40.6814,40.7502,45904.0
2019-05-10 10:40:00,47.39,47.41,47.23,47.26,29084.0,40.7502,40.7674,40.6127,40.6384,29084.0
2019-05-10 10:45:00,47.24,47.26,47.21,47.24,83128.0,40.6212,40.6384,40.5955,40.6212,83128.0
2019-05-10 10:50:00,47.26,47.31,47.2,47.24,121840.0,40.6384,40.6814,40.5869,40.6212,121840.0
2019-05-10 10:55:00,47.24,47.25,47.2,47.22,33992.0,40.6212,40.6298,40.5869,40.6041,33992.0
2019-05-10 11:00:00,47.23,47.28,47.2,47.21,51208.0,40.6127,40.6556,40.5869,40.5955,51208.0
2019-05-10 11:05:00,47.23,47.3,47.23,47.3,40768.0,40.6127,40.6728,40.6127,40.6728,40768.0
2019-05-10 11:10:00,47.31,47.35,47.3,47.33,35024.0,40.6814,40.7158,40.6728,40.6986,35024.0
2019-05-10 11:15:00,47.33,47.34,47.23,47.23,34748.0,40.6986,40.7072,40.6127,40.6127,34748.0
2019-05-10 11:20:00,47.22,47.22,47.18,47.22,50496.0,40.6041,40.6041,40.5697,40.6041,50496.0
2019-05-10 11:25:00,47.2,47.21,47.18,47.19,57032.0,40.5869,40.5955,40.5697,40.5783,57032.0
2019-05-10 11:30:00,47.19,47.2,47.17,47.19,63456.0,40.5783,40.5869,40.5611,40.5783,63456.0
2019-05-10 11:35:00,47.19,47.25,47.18,47.24,40424.0,40.5783,40.6298,40.5697,40.6212,40424.0
2019-05-10 11:40:00,47.24,47.27,47.19,47.26,39620.0,40.6212,40.647,40.5783,40.6384,39620.0
2019-05-10 11:45:00,47.26,47.26,47.2,47.22,37892.0,40.6384,40.6384,40.5869,40.6041,37892.0
2019-05-10 11:50:00,47.22,47.24,47.16,47.21,60192.0,40.6041,40.6212,40.5525,40.5955,60192.0
2019-05-10 11:55:00,47.22,47.3,47.21,47.29,33784.0,40.6041,40.6728,40.5955,40.6642,33784.0
2019-05-10 12:00:00,47.3,47.3,47.24,47.27,54052.0,40.6728,40.6728,40.6212,40.647,54052.0
2019-05-10 12:05:00,47.27,47.27,47.23,47.23,32704.0,40.647,40.647,40.6127,40.6127,32704.0
2019-05-10 12:10:00,47.25,47.29,47.22,47.27,25764.0,40.6298,40.6642,40.6041,40.647,25764.0
2019-05-10 12:15:00,47.27,47.31,47.24,47.3,25452.0,40.647,40.6814,40.6212,40.6728,25452.0
2019-05-10 12:20:00,47.29,47.31,47.27,47.3,29944.0,40.6642,40.6814,40.647,40.6728,29944.0
2019-05-10 12:25:00,47.31,47.38,47.3,47.36,39252.0,40.6814,40.7416,40.6728,40.7244,39252.0
2019-05-10 12:30:00,47.35,47.4,47.34,47.35,29260.0,40.7158,40.7588,40.7072,40.7158,29260.0
2019-05-10 12:35:00,47.35,47.38,47.33,47.33,19612.0,40.7158,40.7416,40.6986,40.6986,19612.0
2019-05-10 12:40:00,47.34,47.42,47.34,47.41,18512.0,40.7072,40.776,40.7072,40.7674,18512.0
2019-05-10 12:45:00,47.42,47.45,47.4,47.44,23212.0,40.776,40.8018,40.7588,40.7932,23212.0
2019-05-10 12:50:00,47.44,47.46,47.43,47.45,16772.0,40.7932,40.8104,40.7846,40.8018,16772.0
2019-05-10 12:55:00,47.45,47.47,47.44,47.47,9948.0,40.8018,40.819,40.7932,40.819,9948.0
2019-05-10 13:00:00,47.46,47.49,47.45,47.46,23232.0,40.8104,40.8362,40.8018,40.8104,23232.0
2019-05-10 13:05:00,47.45,47.47,47.44,47.46,20400.0,40.8018,40.819,40.7932,40.8104,20400.0
2019-05-10 13:10:00,47.48,47.48,47.44,47.48,16632.0,40.8276,40.8276,40.7932,40.8276,16632.0
2019-05-10 13:15:00,47.46,47.54,47.44,47.54,28156.0,40.8104,40.8792,40.7932,40.8792,28156.0
2019-05-10 13:20:00,47.54,47.55,47.47,47.49,36296.0,40.8792,40.8878,40.819,40.8362,36296.0
2019-05-10 13:25:00,47.49,47.54,47.49,47.54,12008.0,40.8362,40.8792,40.8362,40.8792,12008.0
2019-05-10 13:30:00,47.55,47.55,47.49,47.53,31260.0,40.8878,40.8878,40.8362,40.8706,31260.0
2019-05-10 13:35:00,47.55,47.56,47.54,47.55,147340.0,40.8878,40.8964,40.8792,40.8878,147340.0
2019-05-10 13:40:00,47.55,47.58,47.54,47.58,27092.0,40.8878,40.9136,40.8792,40.9136,27092.0
2019-05-10 13:45:00,47.57,47.66,47.57,47.66,39656.0,40.905,40.9824,40.905,40.9824,39656.0
2019-05-10 13:50:00,47.66,47.69,47.64,47.65,28928.0,40.9824,41.0082,40.9652,40.9738,28928.0
2019-05-10 13:55:00,47.62,47.66,47.61,47.65,23740.0,40.948,40.9824,40.9394,40.9738,23740.0
2019-05-10 14:00:00,47.66,47.71,47.65,47.71,39336.0,40.9824,41.0254,40.9738,41.0254,39336.0
2019-05-10 14:05:00,47.72,47.76,47.69,47.75,51612.0,41.034,41.0684,41.0082,41.0598,51612.0
2019-05-10 14:10:00,47.75,47.79,47.74,47.77,84440.0,41.0598,41.0942,41.0512,41.077,84440.0
2019-05-10 14:15:00,47.77,47.77,47.71,47.72,62408.0,41.077,41.077,41.0254,41.034,62408.0
2019-05-10 14:20:00,47.73,47.76,47.72,47.74,21592.0,41.0426,41.0684,41.034,41.0512,21592.0
2019-05-10 14:25:00,47.74,47.75,47.72,47.73,46060.0,41.0512,41.0598,41.034,41.0426,46060.0
2019-05-10 14:30:00,47.73,47.75,47.68,47.74,44672.0,41.0426,41.0598,40.9996,41.0512,44672.0
2019-05-10 14:35:00,47.75,47.75,47.7,47.74,16824.0,41.0598,41.0598,41.0168,41.0512,16824.0
2019-05-10 14:40:00,47.74,47.77,47.74,47.76,16192.0,41.0512,41.077,41.0512,41.0684,16192.0
2019-05-10 14:45:00,47.75,47.76,47.73,47.74,27636.0,41.0598,41.0684,41.0426,41.0512,27636.0
2019-05-10 14:50:00,47.75,47.83,47.74,47.82,43460.0,41.0598,41.1286,41.0512,41.12,43460.0
2019-05-10 14:55:00,47.83,47.83,47.75,47.78,38620.0,41.1286,41.1286,41.0598,41.0856,38620.0
2019-05-10 15:00:00,47.79,47.86,47.78,47.86,20740.0,41.0942,41.1544,41.0856,41.1544,20740.0
2019-05-10 15:05:00,47.87,47.91,47.85,47.9,44960.0,41.163,41.1974,41.1458,41.1888,44960.0
2019-05-10 15:10:00,47.9,47.91,47.86,47.91,42700.0,41.1888,41.1974,41.1544,41.1974,42700.0
2019-05-10 15:15:00,47.92,48.01,47.9,47.99,72816.0,41.206,41.2834,41.1888,41.2662,72816.0
2019-05-10 15:20:00,47.99,48.0,47.95,47.99,47436.0,41.2662,41.2748,41.2318,41.2662,47436.0
2019-05-10 15:25:00,47.99,48.05,47.99,48.0,74816.0,41.2662,41.3178,41.2662,41.2748,74816.0
2019-05-10 15:30:00,47.99,47.99,47.9,47.92,62980.0,41.2662,41.2662,41.1888,41.206,62980.0
2019-05-10 15:35:00,47.92,47.98,47.9,47.92,90764.0,41.206,41.2576,41.1888,41.206,90764.0
2019-05-10 15:40:00,47.92,47.92,47.87,47.89,55868.0,41.206,41.206,41.163,41.1802,55868.0
2019-05-10 15:45:00,47.89,47.93,47.85,47.87,59424.0,41.1802,41.2146,41.1458,41.163,59424.0
2019-05-10 15:50:00,47.86,47.93,47.85,47.88,97052.0,41.1544,41.2146,41.1458,41.1716,97052.0
2019-05-10 15:55:00,47.88,47.96,47.86,47.95,354892.0,41.1716,41.2404,41.1544,41.2318,354892.0
2019-05-13 09:30:00,47.9,48.14,47.77,48.02,332364.0,41.1888,41.3952,41.077,41.292,332364.0
2019-05-13 09:35:00,48.01,48.16,48.0,48.08,83760.0,41.2834,41.4123,41.2748,41.3436,83760.0
2019-05-13 09:40:00,48.09,48.15,47.96,48.02,132452.0,41.3522,41.4038,41.2404,41.292,132452.0
2019-05-13 09:45:00,48.03,48.07,47.97,48.06,75076.0,41.3006,41.335,41.249,41.3264,75076.0
2019-05-13 09:50:00,48.07,48.2,48.06,48.13,135644.0,41.335,41.4467,41.3264,41.3866,135644.0
2019-05-13 09:55:00,48.13,48.15,47.99,48.08,48368.0,41.3866,41.4038,41.2662,41.3436,48368.0
2019-05-13 10:00:00,48.1,48.13,48.02,48.05,60144.0,41.3608,41.3866,41.292,41.3178,60144.0
2019-05-13 10:05:00,48.05,48.22,48.04,48.22,136072.0,41.3178,41.4639,41.3092,41.4639,136072.0
2019-05-13 10:10:00,48.2,48.25,48.15,48.15,91776.0,41.4467,41.4897,41.4038,41.4038,91776.0
2019-05-13 10:15:00,48.13,48.15,48.08,48.12,38804.0,41.3866,41.4038,41.3436,41.378,38804.0
2019-05-13 10:20:00,48.13,48.13,48.08,48.12,23316.0,41.3866,41.3866,41.3436,41.378,23316.0
2019-05-13 10:25:00,48.13,48.19,48.1,48.19,44668.0,41.3866,41.4381,41.3608,41.4381,44668.0
2019-05-13 10:30:00,48.18,48.23,48.14,48.17,173836.0,41.4295,41.4725,41.3952,41.4209,173836.0
2019-05-13 10:35:00,48.18,48.24,48.18,48.24,52504.0,41.4295,41.4811,41.4295,41.4811,52504.0
2019-05-13 10:40:00,48.23,48.29,48.23,48.27,35224.0,41.4725,41.5241,41.4725,41.5069,35224.0
2019-05-13 10:45:00,48.26,48.3,48.22,48.22,38736.0,41.4983,41.5327,41.4639,41.4639,38736.0
2019-05-13 10:50:00,48.21,48.22,48.12,48.12,25084.0,41.4553,41.4639,41.378,41.378,25084.0
2019-05-13 10:55:00,48.12,48.14,48.09,48.12,37876.0,41.378,41.3952,41.3522,41.378,37876.0
2019-05-13 11:00:00,48.11,48.19,48.11,48.14,208820.0,41.3694,41.4381,41.3694,41.3952,208820.0
2019-05-13 11:05:00,48.16,48.2,48.13,48.16,112460.0,41.4123,41.4467,41.3866,41.4123,112460.0
2019-05-13 11:10:00,48.16,48.24,48.13,48.24,68132.0,41.4123,41.4811,41.3866,41.4811,68132.0
2019-05-13 11:15:00,48.24,48.24,48.19,48.21,19132.0,41.4811,41.4811,41.4381,41.4553,19132.0
2019-05-13 11:20:00,48.22,48.28,48.22,48.23,25196.0,41.4639,41.5155,41.4639,41.4725,25196.0
2019-05-13 11:25:00,48.24,48.29,48.24,48.28,30392.0,41.4811,41.5241,41.4811,41.5155,30392.0
2019-05-13 11:30:00,48.27,48.29,48.22,48.24,20884.0,41.5069,41.5241,41.4639,41.4811,20884.0
2019-05-13 11:35:00,48.24,48.28,48.22,48.25,22180.0,41.4811,41.5155,41.4639,41.4897,22180.0
2019-05-13 11:40:00,48.24,48.31,48.24,48.29,20388.0,41.4811,41.5413,41.4811,41.5241,20388.0
2019-05-13 11:45:00,48.3,48.32,48.29,48.31,33276.0,41.5327,41.5499,41.5241,41.5413,33276.0
2019-05-13 11:50:00,48.31,48.43,48.31,48.42,112720.0,41.5413,41.6445,41.5413,41.6359,112720.0
2019-05-13 11:55:00,48.43,48.48,48.42,48.43,41440.0,41.6445,41.6875,41.6359,41.6445,41440.0
2019-05-13 12:00:00,48.43,48.44,48.39,48.41,90980.0,41.6445,41.6531,41.6101,41.6273,90980.0
2019-05-13 12:05:00,48.41,48.43,48.37,48.4,16108.0,41.6273,41.6445,41.5929,41.6187,16108.0
2019-05-13 12:10:00,48.41,48.46,48.41,48.44,123216.0,41.6273,41.6703,41.6273,41.6531,123216.0
2019-05-13 12:15:00,48.43,48.43,48.39,48.42,35896.0,41.6445,41.6445,41.6101,41.6359,35896.0
2019-05-13 12:20:00,48.41,48.42,48.39,48.41,24968.0,41.6273,41.6359,41.6101,41.6273,24968.0
2019-05-13 12:25:00,48.41,48.42,48.37,48.42,38540.0,41.6273,41.6359,41.5929,41.6359,38540.0
2019-05-13 12:30:00,48.41,48.42,48.39,48.41,35948.0,41.6273,41.6359,41.6101,41.6273,35948.0
2019-05-13 12:35:00,48.41,48.42,48.4,48.41,23856.0,41.6273,41.6359,41.6187,41.6273,23856.0
2019-05-13 12:40:00,48.41,48.43,48.4,48.41,25056.0,41.6273,41.6445,41.6187,41.6273,25056.0
2019-05-13 12:45:00,48.41,48.5,48.41,48.49,25524.0,41.6273,41.7047,41.6273,41.6961,25524.0
2019-05-13 12:50:00,48.49,48.52,48.46,48.46,33684.0,41.6961,41.7219,41.6703,41.6703,33684.0
2019-05-13 12:55:00,48.45,48.46,48.38,48.38,21824.0,41.6617,41.6703,41.6015,41.6015,21824.0
2019-05-13 13:00:00,48.39,48.42,48.39,48.42,17976.0,41.6101,41.6359,41.6101,41.6359,17976.0
2019-05-13 13:05:00,48.42,48.44,48.39,48.44,13764.0,41.6359,41.6531,41.6101,41.6531,13764.0
2019-05-13 13:10:00,48.43,48.44,48.42,48.42,65212.0,41.6445,41.6531,41.6359,41.6359,65212.0
2019-05-13 13:15:00,48.42,48.43,48.31,48.31,83252.0,41.6359,41.6445,41.5413,41.5413,83252.0
2019-05-13 13:20:00,48.31,48.35,48.31,48.35,43112.0,41.5413,41.5757,41.5413,41.5757,43112.0
2019-05-13 13:25:00,48.35,48.39,48.34,48.34,108328.0,41.5757,41.6101,41.5671,41.5671,108328.0
2019-05-13 13:30:00,48.35,48.38,48.35,48.35,50968.0,41.5757,41.6015,41.5757,41.5757,50968.0
2019-05-13 13:35:00,48.36,48.4,48.34,48.38,141792.0,41.5843,41.6187,41.5671,41.6015,141792.0
2019-05-13 13:40:00,48.38,48.42,48.38,48.41,36484.0,41.6015,41.6359,41.6015,41.6273,36484.0
2019-05-13 13:45:00,48.4,48.48,48.4,48.47,35656.0,41.6187,41.6875,41.6187,41.6789,35656.0
2019-05-13 13:50:00,48.48,48.49,48.43,48.45,32152.0,41.6875,41.6961,41.6445,41.6617,32152.0
2019-05-13 13:55:00,48.44,48.48,48.43,48.47,19348.0,41.6531,41.6875,41.6445,41.6789,19348.0
2019-05-13 14:00:00,48.47,48.47,48.41,48.43,38436.0,41.6789,41.6789,41.6273,41.6445,38436.0
2019-05-13 14:05:00,48.43,48.47,48.42,48.46,19380.0,41.6445,41.6789,41.6359,41.6703,19380.0
2019-05-13 14:10:00,48.46,48.46,48.39,48.39,27824.0,41.6703,41.6703,41.6101,41.6101,27824.0
2019-05-13 14:15:00,48.4,48.44,48.4,48.42,48012.0,41.6187,41.6531,41.6187,41.6359,48012.0
2019-05-13 14:20:00,48.42,48.46,48.41,48.45,33520.0,41.6359,41.6703,41.6273,41.6617,33520.0
2019-05-13 14:25:00,48.46,48.54,48.46,48.52,57692.0,41.6703,41.7391,41.6703,41.7219,57692.0
2019-05-13 14:30:00,48.53,48.57,48.52,48.56,78700.0,41.7305,41.7649,41.7219,41.7563,78700.0
2019-05-13 14:35:00,48.56,48.58,48.5,48.54,34064.0,41.7563,41.7735,41.7047,41.7391,34064.0
2019-05-13 14:40:00,48.53,48.56,48.49,48.51,44012.0,41.7305,41.7563,41.6961,41.7133,44012.0
2019-05-13 14:45:00,48.52,48.6,48.52,48.6,49524.0,41.7219,41.7907,41.7219,41.7907,49524.0
2019-05-13 14:50:00,48.6,48.63,48.59,48.6,87452.0,41.7907,41.8165,41.7821,41.7907,87452.0
2019-05-13 14:55:00,48.6,48.61,48.57,48.57,45188.0,41.7907,41.7993,41.7649,41.7649,45188.0
2019-05-13 15:00:00,48.58,48.62,48.53,48.54,48112.0,41.7735,41.8079,41.7305,41.7391,48112.0
2019-05-13 15:05:00,48.54,48.63,48.54,48.57,45288.0,41.7391,41.8165,41.7391,41.7649,45288.0
2019-05-13 15:10:00,48.58,48.62,48.54,48.54,60284.0,41.7735,41.8079,41.7391,41.7391,60284.0
2019-05-13 15:15:00,48.55,48.58,48.49,48.52,79392.0,41.7477,41.7735,41.6961,41.7219,79392.0
2019-05-13 15:20:00,48.53,48.6,48.52,48.56,159008.0,41.7305,41.7907,41.7219,41.7563,159008.0
2019-05-13 15:25:00,48.56,48.6,48.54,48.56,113228.0,41.7563,41.7907,41.7391,41.7563,113228.0
2019-05-13 15:30:00,48.56,48.58,48.5,48.57,118688.0,41.7563,41.7735,41.7047,41.7649,118688.0
2019-05-13 15:35:00,48.57,48.61,48.56,48.59,134620.0,41.7649,41.7993,41.7563,41.7821,134620.0
2019-05-13 15:40:00,48.6,48.67,48.59,48.63,209364.0,41.7907,41.8509,41.7821,41.8165,209364.0
2019-05-13 15:45:00,48.64,48.74,48.63,48.72,177932.0,41.8251,41.9111,41.8165,41.8939,177932.0
2019-05-13 15:50:00,48.71,48.77,48.69,48.77,344220.0,41.8853,41.9369,41.8681,41.9369,344220.0
2019-05-13 15:55:00,48.76,48.85,48.71,48.74,700360.0,41.9283,42.0057,41.8853,41.9111,700360.0
2019-05-14 09:30:00,48.73,48.73,48.38,48.44,185848.0,41.9025,41.9025,41.6015,41.6531,185848.0
2019-05-14 09:35:00,48.43,48.58,48.4,48.54,94972.0,41.6445,41.7735,41.6187,41.7391,94972.0
2019-05-14 09:40:00,48.57,48.63,48.49,48.49,31224.0,41.7649,41.8165,41.6961,41.6961,31224.0
2019-05-14 09:45:00,48.5,48.64,48.5,48.63,43080.0,41.7047,41.8251,41.7047,41.8165,43080.0
2019-05-14 09:50:00,48.64,48.74,48.64,48.71,51400.0,41.8251,41.9111,41.8251,41.8853,51400.0
2019-05-14 09:55:00,48.69,48.71,48.62,48.67,66216.0,41.8681,41.8853,41.8079,41.8509,66216.0
2019-05-14 10:00:00,48.7,48.7,48.5,48.53,71428.0,41.8767,41.8767,41.7047,41.7305,71428.0
2019-05-14 10:05:00,48.54,48.58,48.51,48.54,45560.0,41.7391,41.7735,41.7133,41.7391,45560.0
2019-05-14 10:10:00,48.57,48.66,48.56,48.63,32212.0,41.7649,41.8423,41.7563,41.8165,32212.0
2019-05-14 10:15:00,48.6,48.64,48.56,48.6,18860.0,41.7907,41.8251,41.7563,41.7907,18860.0
2019-05-14 10:20:00,48.59,48.67,48.56,48.65,23768.0,41.7821,41.8509,41.7563,41.8337,23768.0
2019-05-14 10:25:00,48.66,48.7,48.64,48.7,21956.0,41.8423,41.8767,41.8251,41.8767,21956.0
2019-05-14 10:30:00,48.71,48.72,48.65,48.66,20408.0,41.8853,41.8939,41.8337,41.8423,20408.0
2019-05-14 10:35:00,48.67,48.72,48.63,48.63,47768.0,41.8509,41.8939,41.8165,41.8165,47768.0
2019-05-14 10:40:00,48.6,48.6,48.55,48.6,72420.0,41.7907,41.7907,41.7477,41.7907,72420.0
2019-05-14 10:45:00,48.61,48.66,48.59,48.6,46600.0,41.7993,41.8423,41.7821,41.7907,46600.0
2019-05-14 10:50:00,48.58,48.72,48.58,48.72,45504.0,41.7735,41.8939,41.7735,41.8939,45504.0
2019-05-14 10:55:00,48.72,48.78,48.71,48.76,38664.0,41.8939,41.9455,41.8853,41.9283,38664.0
2019-05-14 11:00:00,48.75,48.79,48.72,48.74,32420.0,41.9197,41.9541,41.8939,41.9111,32420.0
2019-05-14 11:05:00,48.73,48.73,48.69,48.7,41112.0,41.9025,41.9025,41.8681,41.8767,41112.0
2019-05-14 11:10:00,48.69,48.7,48.65,48.67,33484.0,41.8681,41.8767,41.8337,41.8509,33484.0
2019-05-14 11:15:00,48.67,48.71,48.66,48.67,76116.0,41.8509,41.8853,41.8423,41.8509,76116.0
2019-05-14 11:20:00,48.66,48.75,48.66,48.72,77112.0,41.8423,41.9197,41.8423,41.8939,77112.0
2019-05-14 11:25:00,48.72,48.77,48.7,48.76,50080.0,41.8939,41.9369,41.8767,41.9283,50080.0
2019-05-14 11:30:00,48.77,48.81,48.75,48.77,124872.0,41.9369,41.9713,41.9197,41.9369,124872.0
2019-05-14 11:35:00,48.79,48.82,48.73,48.82,73140.0,41.9541,41.9799,41.9025,41.9799,73140.0
2019-05-14 11:40:00,48.83,48.91,48.82,48.9,126640.0,41.9885,42.0573,41.9799,42.0487,126640.0
2019-05-14 11:45:00,48.89,49.1,48.87,49.1,320552.0,42.0401,42.2206,42.0229,42.2206,320552.0
2019-05-14 11:50:00,49.1,49.18,49.07,49.14,293644.0,42.2206,42.2894,42.1948,42.255,293644.0
2019-05-14 11:55:00,49.14,49.14,49.04,49.12,125204.0,42.255,42.255,42.1691,42.2378,125204.0
2019-05-14 12:00:00,49.13,49.13,48.95,48.97,77952.0,42.2464,42.2464,42.0917,42.1089,77952.0
2019-05-14 12:05:00,48.98,48.99,48.91,48.95,41768.0,42.1175,42.1261,42.0573,42.0917,41768.0
2019-05-14 12:10:00,48.95,48.98,48.9,48.96,42132.0,42.0917,42.1175,42.0487,42.1003,42132.0
2019-05-14 12:15:00,48.96,49.0,48.92,48.95,34616.0,42.1003,42.1347,42.0659,42.0917,34616.0
2019-05-14 12:20:00,48.95,48.96,48.88,48.92,27540.0,42.0917,42.1003,42.0315,42.0659,27540.0
2019-05-14 12:25:00,48.91,48.92,48.87,48.89,52044.0,42.0573,42.0659,42.0229,42.0401,52044.0
2019-05-14 12:30:00,48.88,48.91,48.85,48.85,104052.0,42.0315,42.0573,42.0057,42.0057,104052.0
2019-05-14 12:35:00,48.86,48.88,48.84,48.84,45660.0,42.0143,42.0315,41.9971,41.9971,45660.0
2019-05-14 12:40:00,48.84,48.88,48.84,48.88,46304.0,41.9971,42.0315,41.9971,42.0315,46304.0
2019-05-14 12:45:00,48.88,48.89,48.85,48.88,39092.0,42.0315,42.0401,42.0057,42.0315,39092.0
2019-05-14 12:50:00,48.88,48.89,48.84,48.84,63236.0,42.0315,42.0401,41.9971,41.9971,63236.0
2019-05-14 12:55:00,48.85,48.85,48.81,48.82,34428.0,42.0057,42.0057,41.9713,41.9799,34428.0
2019-05-14 13:00:00,48.82,48.83,48.73,48.76,47400.0,41.9799,41.9885,41.9025,41.9283,47400.0
2019-05-14 13:05:00,48.76,48.77,48.74,48.75,22484.0,41.9283,41.9369,41.9111,41.9197,22484.0
2019-05-14 13:10:00,48.75,48.79,48.73,48.79,19844.0,41.9197,41.9541,41.9025,41.9541,19844.0
2019-05-14 13:15:00,48.78,48.8,48.77,48.77,25748.0,41.9455,41.9627,41.9369,41.9369,25748.0
2019-05-14 13:20:00,48.77,48.83,48.76,48.83,34836.0,41.9369,41.9885,41.9283,41.9885,34836.0
2019-05-14 13:25:00,48.82,48.82,48.79,48.82,20764.0,41.9799,41.9799,41.9541,41.9799,20764.0
2019-05-14 13:30:00,48.81,48.84,48.79,48.81,30972.0,41.9713,41.9971,41.9541,41.9713,30972.0
2019-05-14 13:35:00,48.81,48.83,48.8,48.81,16520.0,41.9713,41.9885,41.9627,41.9713,16520.0
2019-05-14 13:40:00,48.82,48.82,48.78,48.79,10688.0,41.9799,41.9799,41.9455,41.9541,10688.0
2019-05-14 13:45:00,48.79,48.82,48.78,48.81,67304.0,41.9541,41.9799,41.9455,41.9713,67304.0
2019-05-14 13:50:00,48.81,48.83,48.8,48.8,79628.0,41.9713,41.9885,41.9627,41.9627,79628.0
2019-05-14 13:55:00,48.81,48.81,48.74,48.76,47764.0,41.9713,41.9713,41.9111,41.9283,47764.0
2019-05-14 14:00:00,48.76,48.77,48.71,48.72,45232.0,41.9283,41.9369,41.8853,41.8939,45232.0
2019-05-14 14:05:00,48.72,48.74,48.69,48.72,52412.0,41.8939,41.9111,41.8681,41.8939,52412.0
2019-05-14 14:10:00,48.71,48.74,48.69,48.71,152204.0,41.8853,41.9111,41.8681,41.8853,152204.0
2019-05-14 14:15:00,48.72,48.81,48.72,48.8,116032.0,41.8939,41.9713,41.8939,41.9627,116032.0
2019-05-14 14:20:00,48.81,48.84,48.8,48.82,35192.0,41.9713,41.9971,41.9627,41.9799,35192.0
2019-05-14 14:25:00,48.8,48.83,48.8,48.81,27756.0,41.9627,41.9885,41.9627,41.9713,27756.0
2019-05-14 14:30:00,48.81,48.81,48.76,48.78,114396.0,41.9713,41.9713,41.9283,41.9455,114396.0
2019-05-14 14:35:00,48.78,48.79,48.72,48.75,53064.0,41.9455,41.9541,41.8939,41.9197,53064.0
2019-05-14 14:40:00,48.74,48.8,48.73,48.77,37852.0,41.9111,41.9627,41.9025,41.9369,37852.0
2019-05-14 14:45:00,48.76,48.78,48.73,48.76,26884.0,41.9283,41.9455,41.9025,41.9283,26884.0
2019-05-14 14:50:00,48.77,48.78,48.72,48.74,30472.0,41.9369,41.9455,41.8939,41.9111,30472.0
2019-05-14 14:55:00,48.73,48.75,48.72,48.74,25724.0,41.9025,41.9197,41.8939,41.9111,25724.0
2019-05-14 15:00:00,48.73,48.76,48.7,48.74,50348.0,41.9025,41.9283,41.8767,41.9111,50348.0
2019-05-14 15:05:00,48.73,48.76,48.71,48.73,48280.0,41.9025,41.9283,41.8853,41.9025,48280.0
2019-05-14 15:10:00,48.73,48.75,48.69,48.71,61720.0,41.9025,41.9197,41.8681,41.8853,61720.0
2019-05-14 15:15:00,48.71,48.73,48.7,48.72,40616.0,41.8853,41.9025,41.8767,41.8939,40616.0
2019-05-14 15:20:00,48.71,48.72,48.64,48.69,74384.0,41.8853,41.8939,41.8251,41.8681,74384.0
2019-05-14 15:25:00,48.69,48.74,48.67,48.71,109844.0,41.8681,41.9111,41.8509,41.8853,109844.0
2019-05-14 15:30:00,48.7,48.73,48.65,48.65,125420.0,41.8767,41.9025,41.8337,41.8337,125420.0
2019-05-14 15:35:00,48.65,48.68,48.65,48.67,80560.0,41.8337,41.8595,41.8337,41.8509,80560.0
2019-05-14 15:40:00,48.68,48.74,48.68,48.71,80796.0,41.8595,41.9111,41.8595,41.8853,80796.0
2019-05-14 15:45:00,48.7,48.72,48.67,48.68,153236.0,41.8767,41.8939,41.8509,41.8595,153236.0
2019-05-14 15:50:00,48.68,48.77,48.66,48.77,193632.0,41.8595,41.9369,41.8423,41.9369,193632.0
2019-05-14 15:55:00,48.77,48.79,48.68,48.73,656416.0,41.9369,41.9541,41.8595,41.9025,656416.0
2019-05-15 09:30:00,48.8,48.82,48.62,48.7,181748.0,41.9627,41.9799,41.8079,41.8767,181748.0
2019-05-15 09:35:00,48.72,48.87,48.7,48.82,131504.0,41.8939,42.0229,41.8767,41.9799,131504.0
2019-05-15 09:40:00,48.79,48.85,48.74,48.79,43372.0,41.9541,42.0057,41.9111,41.9541,43372.0
2019-05-15 09:45:00,48.79,48.79,48.65,48.72,61268.0,41.9541,41.9541,41.8337,41.8939,61268.0
2019-05-15 09:50:00,48.72,48.9,48.72,48.86,68260.0,41.8939,42.0487,41.8939,42.0143,68260.0
2019-05-15 09:55:00,48.86,48.88,48.81,48.82,41348.0,42.0143,42.0315,41.9713,41.9799,41348.0
2019-05-15 10:00:00,48.84,48.84,48.74,48.76,38092.0,41.9971,41.9971,41.9111,41.9283,38092.0
2019-05-15 10:05:00,48.78,48.86,48.77,48.86,20876.0,41.9455,42.0143,41.9369,42.0143,20876.0
2019-05-15 10:10:00,48.87,48.99,48.83,48.99,118272.0,42.0229,42.1261,41.9885,42.1261,118272.0
2019-05-15 10:15:00,48.99,48.99,48.89,48.92,37236.0,42.1261,42.1261,42.0401,42.0659,37236.0
2019-05-15 10:20:00,48.93,48.97,48.93,48.97,30340.0,42.0745,42.1089,42.0745,42.1089,30340.0
2019-05-15 10:25:00,48.99,48.99,48.9,48.92,46860.0,42.1261,42.1261,42.0487,42.0659,46860.0
2019-05-15 10:30:00,48.92,48.94,48.86,48.9,37388.0,42.0659,42.0831,42.0143,42.0487,37388.0
2019-05-15 10:35:00,48.92,48.93,48.87,48.88,33208.0,42.0659,42.0745,42.0229,42.0315,33208.0
2019-05-15 10:40:00,48.86,48.89,48.8,48.87,35896.0,42.0143,42.0401,41.9627,42.0229,35896.0
2019-05-15 10:45:00,48.87,48.91,48.84,48.84,38948.0,42.0229,42.0573,41.9971,41.9971,38948.0
2019-05-15 10:50:00,48.86,48.88,48.84,48.88,32972.0,42.0143,42.0315,41.9971,42.0315,32972.0
2019-05-15 10:55:00,48.89,48.89,48.84,48.85,53848.0,42.0401,42.0401,41.9971,42.0057,53848.0
2019-05-15 11:00:00,48.85,48.9,48.81,48.89,71384.0,42.0057,42.0487,41.9713,42.0401,71384.0
2019-05-15 11:05:00,48.88,48.89,48.81,48.84,173988.0,42.0315,42.0401,41.9713,41.9971,173988.0
2019-05-15 11:10:00,48.83,48.86,48.78,48.84,221984.0,41.9885,42.0143,41.9455,41.9971,221984.0
2019-05-15 11:15:00,48.84,48.85,48.77,48.77,43464.0,41.9971,42.0057,41.9369,41.9369,43464.0
2019-05-15 11:20:00,48.78,48.81,48.74,48.76,39156.0,41.9455,41.9713,41.9111,41.9283,39156.0
2019-05-15 11:25:00,48.76,48.79,48.75,48.76,36992.0,41.9283,41.9541,41.9197,41.9283,36992.0
2019-05-15 11:30:00,48.77,48.83,48.76,48.82,51500.0,41.9369,41.9885,41.9283,41.9799,51500.0
2019-05-15 11:35:00,48.82,48.88,48.8,48.87,109196.0,41.9799,42.0315,41.9627,42.0229,109196.0
2019-05-15 11:40:00,48.86,48.89,48.85,48.87,54612.0,42.0143,42.0401,42.0057,42.0229,54612.0
2019-05-15 11:45:00,48.88,48.88,48.84,48.85,23656.0,42.0315,42.0315,41.9971,42.0057,23656.0
2019-05-15 11:50:00,48.85,48.93,48.85,48.93,25788.0,42.0057,42.0745,42.0057,42.0745,25788.0
2019-05-15 11:55:00,48.94,48.94,48.88,48.9,36484.0,42.0831,42.0831,42.0315,42.0487,36484.0
2019-05-15 12:00:00,48.91,48.91,48.89,48.9,22064.0,42.0573,42.0573,42.0401,42.0487,22064.0
2019-05-15 12:05:00,48.9,48.91,48.87,48.89,28716.0,42.0487,42.0573,42.0229,42.0401,28716.0
2019-05-15 12:10:00,48.89,48.92,48.88,48.91,30624.0,42.0401,42.0659,42.0315,42.0573,30624.0
2019-05-15 12:15:00,48.91,48.92,48.88,48.88,37252.0,42.0573,42.0659,42.0315,42.0315,37252.0
2019-05-15 12:20:00,48.89,48.91,48.87,48.89,19308.0,42.0401,42.0573,42.0229,42.0401,19308.0
2019-05-15 12:25:00,48.9,48.91,48.89,48.9,21976.0,42.0487,42.0573,42.0401,42.0487,21976.0
2019-05-15 12:30:00,48.9,48.94,48.87,48.93,43164.0,42.0487,42.0831,42.0229,42.0745,43164.0
2019-05-15 12:35:00,48.93,48.96,48.93,48.96,104356.0,42.0745,42.1003,42.0745,42.1003,104356.0
2019-05-15 12:40:00,48.97,48.97,48.94,48.95,20716.0,42.1089,42.1089,42.0831,42.0917,20716.0
2019-05-15 12:45:00,48.96,49.01,48.96,48.99,19028.0,42.1003,42.1433,42.1003,42.1261,19028.0
2019-05-15 12:50:00,48.99,49.0,48.95,48.96,34420.0,42.1261,42.1347,42.0917,42.1003,34420.0
2019-05-15 12:55:00,48.96,48.96,48.94,48.95,63200.0,42.1003,42.1003,42.0831,42.0917,63200.0
2019-05-15 13:00:00,48.94,48.95,48.91,48.91,198740.0,42.0831,42.0917,42.0573,42.0573,198740.0
2019-05-15 13:05:00,48.91,48.92,48.88,48.9,28204.0,42.0573,42.0659,42.0315,42.0487,28204.0
2019-05-15 13:10:00,48.9,48.94,48.89,48.92,31800.0,42.0487,42.0831,42.0401,42.0659,31800.0
2019-05-15 13:15:00,48.91,48.92,48.88,48.88,37200.0,42.0573,42.0659,42.0315,42.0315,37200.0
2019-05-15 13:20:00,48.88,48.88,48.85,48.88,37676.0,42.0315,42.0315,42.0057,42.0315,37676.0
2019-05-15 13:25:00,48.88,48.9,48.88,48.88,18664.0,42.0315,42.0487,42.0315,42.0315,18664.0
2019-05-15 13:30:00,48.87,48.89,48.87,48.89,17540.0,42.0229,42.0401,42.0229,42.0401,17540.0
2019-05-15 13:35:00,48.89,48.93,48.89,48.92,64984.0,42.0401,42.0745,42.0401,42.0659,64984.0
2019-05-15 13:40:00,48.92,48.93,48.86,48.87,31308.0,42.0659,42.0745,42.0143,42.0229,31308.0
2019-05-15 13:45:00,48.87,48.91,48.87,48.9,36068.0,42.0229,42.0573,42.0229,42.0487,36068.0
2019-05-15 13:50:00,48.9,48.9,48.87,48.88,31556.0,42.0487,42.0487,42.0229,42.0315,31556.0
2019-05-15 13:55:00,48.88,48.89,48.87,48.89,58184.0,42.0315,42.0401,42.0229,42.0401,58184.0
2019-05-15 14:00:00,48.88,48.91,48.88,48.91,43064.0,42.0315,42.0573,42.0315,42.0573,43064.0
2019-05-15 14:05:00,48.91,48.95,48.91,48.91,95656.0,42.0573,42.0917,42.0573,42.0573,95656.0
2019-05-15 14:10:00,48.91,48.96,48.91,48.96,58868.0,42.0573,42.1003,42.0573,42.1003,58868.0
2019-05-15 14:15:00,48.97,49.0,48.95,49.0,45116.0,42.1089,42.1347,42.0917,42.1347,45116.0
2019-05-15 14:20:00,49.0,49.0,48.95,48.96,62380.0,42.1347,42.1347,42.0917,42.1003,62380.0
2019-05-15 14:25:00,48.95,48.97,48.93,48.95,70244.0,42.0917,42.1089,42.0745,42.0917,70244.0
2019-05-15 14:30:00,48.96,48.99,48.96,48.97,43436.0,42.1003,42.1261,42.1003,42.1089,43436.0
2019-05-15 14:35:00,48.98,49.0,48.97,49.0,42192.0,42.1175,42.1347,42.1089,42.1347,42192.0
2019-05-15 14:40:00,49.01,49.03,48.99,48.99,62704.0,42.1433,42.1605,42.1261,42.1261,62704.0
2019-05-15 14:45:00,48.99,49.01,48.98,48.98,64740.0,42.1261,42.1433,42.1175,42.1175,64740.0
2019-05-15 14:50:00,48.98,48.98,48.94,48.95,50292.0,42.1175,42.1175,42.0831,42.0917,50292.0
2019-05-15 14:55:00,48.95,48.95,48.93,48.93,36544.0,42.0917,42.0917,42.0745,42.0745,36544.0
2019-05-15 15:00:00,48.93,48.93,48.89,48.91,59504.0,42.0745,42.0745,42.0401,42.0573,59504.0
2019-05-15 15:05:00,48.91,48.93,48.87,48.87,52892.0,42.0573,42.0745,42.0229,42.0229,52892.0
2019-05-15 15:10:00,48.88,48.89,48.83,48.84,64736.0,42.0315,42.0401,41.9885,41.9971,64736.0
2019-05-15 15:15:00,48.84,48.85,48.82,48.84,64200.0,41.9971,42.0057,41.9799,41.9971,64200.0
2019-05-15 15:20:00,48.84,48.85,48.81,48.84,52448.0,41.9971,42.0057,41.9713,41.9971,52448.0
2019-05-15 15:25:00,48.83,48.85,48.83,48.84,57376.0,41.9885,42.0057,41.9885,41.9971,57376.0
2019-05-15 15:30:00,48.84,48.89,48.84,48.88,88736.0,41.9971,42.0401,41.9971,42.0315,88736.0
2019-05-15 15:35:00,48.89,48.9,48.84,48.84,82520.0,42.0401,42.0487,41.9971,41.9971,82520.0
2019-05-15 15:40:00,48.84,48.85,48.81,48.83,55384.0,41.9971,42.0057,41.9713,41.9885,55384.0
2019-05-15 15:45:00,48.83,48.84,48.79,48.79,95168.0,41.9885,41.9971,41.9541,41.9541,95168.0
2019-05-15 15:50:00,48.79,48.82,48.76,48.77,116236.0,41.9541,41.9799,41.9283,41.9369,116236.0
2019-05-15 15:55:00,48.77,48.82,48.71,48.73,331056.0,41.9369,41.9799,41.8853,41.9025,331056.0
2019-05-16 09:30:00,48.62,48.66,48.46,48.66,129872.0,41.8079,41.8423,41.6703,41.8423,129872.0
2019-05-16 09:35:00,48.64,48.74,48.63,48.69,47884.0,41.8251,41.9111,41.8165,41.8681,47884.0
2019-05-16 09:40:00,48.72,48.76,48.68,48.74,33236.0,41.8939,41.9283,41.8595,41.9111,33236.0
2019-05-16 09:45:00,48.73,48.87,48.73,48.86,36240.0,41.9025,42.0229,41.9025,42.0143,36240.0
2019-05-16 09:50:00,48.88,49.02,48.87,48.96,122876.0,42.0315,42.1519,42.0229,42.1003,122876.0
2019-05-16 09:55:00,48.96,49.06,48.95,49.04,46148.0,42.1003,42.1863,42.0917,42.1691,46148.0
2019-05-16 10:00:00,49.02,49.07,49.02,49.04,21064.0,42.1519,42.1948,42.1519,42.1691,21064.0
2019-05-16 10:05:00,49.06,49.15,49.06,49.15,92688.0,42.1863,42.2636,42.1863,42.2636,92688.0
2019-05-16 10:10:00,49.15,49.35,49.15,49.29,83428.0,42.2636,42.4356,42.2636,42.384,83428.0
2019-05-16 10:15:00,49.3,49.31,49.24,49.28,29180.0,42.3926,42.4012,42.341,42.3754,29180.0
2019-05-16 10:20:00,49.28,49.29,49.2,49.22,25952.0,42.3754,42.384,42.3066,42.3238,25952.0
2019-05-16 10:25:00,49.24,49.33,49.24,49.28,29380.0,42.341,42.4184,42.341,42.3754,29380.0
2019-05-16 10:30:00,49.26,49.37,49.24,49.36,43296.0,42.3582,42.4528,42.341,42.4442,43296.0
2019-05-16 10:35:00,49.35,49.4,49.34,49.4,51184.0,42.4356,42.4786,42.427,42.4786,51184.0
2019-05-16 10:40:00,49.39,49.39,49.27,49.33,38136.0,42.47,42.47,42.3668,42.4184,38136.0
2019-05-16 10:45:00,49.32,49.34,49.24,49.31,38512.0,42.4098,42.427,42.341,42.4012,38512.0
2019-05-16 10:50:00,49.31,49.38,49.3,49.38,32176.0,42.4012,42.4614,42.3926,42.4614,32176.0
2019-05-16 10:55:00,49.39,49.41,49.37,49.37,33688.0,42.47,42.4872,42.4528,42.4528,33688.0
2019-05-16 11:00:00,49.37,49.41,49.34,49.35,49004.0,42.4528,42.4872,42.427,42.4356,49004.0
2019-05-16 11:05:00,49.34,49.35,49.32,49.35,15076.0,42.427,42.4356,42.4098,42.4356,15076.0
2019-05-16 11:10:00,49.36,49.36,49.3,49.31,24868.0,42.4442,42.4442,42.3926,42.4012,24868.0
2019-05-16 11:15:00,49.32,49.33,49.29,49.3,39396.0,42.4098,42.4184,42.384,42.3926,39396.0
2019-05-16 11:20:00,49.29,49.34,49.28,49.3,29288.0,42.384,42.427,42.3754,42.3926,29288.0
2019-05-16 11:25:00,49.3,49.32,49.27,49.28,29708.0,42.3926,42.4098,42.3668,42.3754,29708.0
2019-05-16 11:30:00,49.27,49.28,49.22,49.26,29348.0,42.3668,42.3754,42.3238,42.3582,29348.0
2019-05-16 11:35:00,49.27,49.29,49.25,49.26,23696.0,42.3668,42.384,42.3496,42.3582,23696.0
2019-05-16 11:40:00,49.26,49.32,49.26,49.31,26508.0,42.3582,42.4098,42.3582,42.4012,26508.0
2019-05-16 11:45:00,49.3,49.32,49.3,49.32,18456.0,42.3926,42.4098,42.3926,42.4098,18456.0
2019-05-16 11:50:00,49.33,49.34,49.31,49.34,33404.0,42.4184,42.427,42.4012,42.427,33404.0
2019-05-16 11:55:00,49.35,49.35,49.32,49.32,17608.0,42.4356,42.4356,42.4098,42.4098,17608.0
2019-05-16 12:00:00,49.32,49.36,49.3,49.36,23284.0,42.4098,42.4442,42.3926,42.4442,23284.0
2019-05-16 12:05:00,49.37,49.38,49.34,49.37,35492.0,42.4528,42.4614,42.427,42.4528,35492.0
2019-05-16 12:10:00,49.37,49.37,49.34,49.36,81960.0,42.4528,42.4528,42.427,42.4442,81960.0
2019-05-16 12:15:00,49.35,49.4,49.35,49.39,61172.0,42.4356,42.4786,42.4356,42.47,61172.0
2019-05-16 12:20:00,49.38,49.39,49.37,49.38,27368.0,42.4614,42.47,42.4528,42.4614,27368.0
2019-05-16 12:25:00,49.38,49.41,49.36,49.38,20700.0,42.4614,42.4872,42.4442,42.4614,20700.0
2019-05-16 12:30:00,49.38,49.38,49.33,49.33,29604.0,42.4614,42.4614,42.4184,42.4184,29604.0
2019-05-16 12:35:00,49.32,49.33,49.27,49.3,80568.0,42.4098,42.4184,42.3668,42.3926,80568.0
2019-05-16 12:40:00,49.31,49.31,49.29,49.29,26952.0,42.4012,42.4012,42.384,42.384,26952.0
2019-05-16 12:45:00,49.29,49.3,49.26,49.27,25844.0,42.384,42.3926,42.3582,42.3668,25844.0
2019-05-16 12:50:00,49.27,49.3,49.26,49.28,20276.0,42.3668,42.3926,42.3582,42.3754,20276.0
2019-05-16 12:55:00,49.28,49.3,49.25,49.26,30244.0,42.3754,42.3926,42.3496,42.3582,30244.0
2019-05-16 13:00:00,49.26,49.28,49.25,49.26,49948.0,42.3582,42.3754,42.3496,42.3582,49948.0
2019-05-16 13:05:00,49.27,49.28,49.25,49.27,29308.0,42.3668,42.3754,42.3496,42.3668,29308.0
2019-05-16 13:10:00,49.27,49.31,49.26,49.28,34932.0,42.3668,42.4012,42.3582,42.3754,34932.0
2019-05-16 13:15:00,49.3,49.31,49.3,49.3,15324.0,42.3926,42.4012,42.3926,42.3926,15324.0
2019-05-16 13:20:00,49.3,49.32,49.29,49.3,39460.0,42.3926,42.4098,42.384,42.3926,39460.0
2019-05-16 13:25:00,49.31,49.31,49.28,49.29,30840.0,42.4012,42.4012,42.3754,42.384,30840.0
2019-05-16 13:30:00,49.29,49.31,49.27,49.31,160280.0,42.384,42.4012,42.3668,42.4012,160280.0
2019-05-16 13:35:00,49.31,49.31,49.26,49.26,24300.0,42.4012,42.4012,42.3582,42.3582,24300.0
2019-05-16 13:40:00,49.26,49.3,49.25,49.28,17984.0,42.3582,42.3926,42.3496,42.3754,17984.0
2019-05-16 13:45:00,49.28,49.3,49.26,49.29,36824.0,42.3754,42.3926,42.3582,42.384,36824.0
2019-05-16 13:50:00,49.28,49.3,49.26,49.26,25600.0,42.3754,42.3926,42.3582,42.3582,25600.0
2019-05-16 13:55:00,49.26,49.34,49.26,49.33,70984.0,42.3582,42.427,42.3582,42.4184,70984.0
2019-05-16 14:00:00,49.33,49.37,49.32,49.35,44196.0,42.4184,42.4528,42.4098,42.4356,44196.0
2019-05-16 14:05:00,49.35,49.38,49.33,49.35,74640.0,42.4356,42.4614,42.4184,42.4356,74640.0
2019-05-16 14:10:00,49.35,49.38,49.34,49.38,87916.0,42.4356,42.4614,42.427,42.4614,87916.0
2019-05-16 14:15:00,49.38,49.43,49.37,49.43,60360.0,42.4614,42.5044,42.4528,42.5044,60360.0
2019-05-16 14:20:00,49.42,49.42,49.38,49.4,44004.0,42.4958,42.4958,42.4614,42.4786,44004.0
2019-05-16 14:25:00,49.4,49.44,49.39,49.44,50120.0,42.4786,42.513,42.47,42.513,50120.0
2019-05-16 14:30:00,49.44,49.47,49.43,49.43,61272.0,42.513,42.5388,42.5044,42.5044,61272.0
2019-05-16 14:35:00,49.44,49.48,49.43,49.46,33236.0,42.513,42.5474,42.5044,42.5302,33236.0
2019-05-16 14:40:00,49.46,49.46,49.4,49.42,25024.0,42.5302,42.5302,42.4786,42.4958,25024.0
2019-05-16 14:45:00,49.42,49.45,49.42,49.44,40880.0,42.4958,42.5216,42.4958,42.513,40880.0
2019-05-16 14:50:00,49.44,49.46,49.41,49.41,40644.0,42.513,42.5302,42.4872,42.4872,40644.0
2019-05-16 14:55:00,49.41,49.43,49.39,49.42,46228.0,42.4872,42.5044,42.47,42.4958,46228.0
2019-05-16 15:00:00,49.43,49.43,49.34,49.35,55396.0,42.5044,42.5044,42.427,42.4356,55396.0
2019-05-16 15:05:00,49.35,49.37,49.33,49.34,55988.0,42.4356,42.4528,42.4184,42.427,55988.0
2019-05-16 15:10:00,49.35,49.38,49.34,49.38,34448.0,42.4356,42.4614,42.427,42.4614,34448.0
2019-05-16 15:15:00,49.36,49.37,49.32,49.34,33500.0,42.4442,42.4528,42.4098,42.427,33500.0
2019-05-16 15:20:00,49.34,49.36,49.3,49.3,32952.0,42.427,42.4442,42.3926,42.3926,32952.0
2019-05-16 15:25:00,49.3,49.31,49.27,49.3,37692.0,42.3926,42.4012,42.3668,42.3926,37692.0
2019-05-16 15:30:00,49.29,49.29,49.26,49.26,78932.0,42.384,42.384,42.3582,42.3582,78932.0
2019-05-16 15:35:00,49.27,49.28,49.19,49.19,53756.0,42.3668,42.3754,42.298,42.298,53756.0
2019-05-16 15:40:00,49.2,49.21,49.15,49.19,128972.0,42.3066,42.3152,42.2636,42.298,128972.0
2019-05-16 15:45:00,49.19,49.27,49.17,49.23,98536.0,42.298,42.3668,42.2808,42.3324,98536.0
2019-05-16 15:50:00,49.22,49.33,49.2,49.31,231712.0,42.3238,42.4184,42.3066,42.4012,231712.0
2019-05-16 15:55:00,49.3,49.32,49.22,49.27,658592.0,42.3926,42.4098,42.3238,42.3668,658592.0
2019-05-17 09:30:00,48.96,49.34,48.91,49.24,369648.0,42.1003,42.427,42.0573,42.341,369648.0
2019-05-17 09:35:00,49.28,49.33,49.17,49.33,49380.0,42.3754,42.4184,42.2808,42.4184,49380.0
2019-05-17 09:40:00,49.29,49.36,49.25,49.27,59444.0,42.384,42.4442,42.3496,42.3668,59444.0
2019-05-17 09:45:00,49.27,49.34,49.23,49.31,77772.0,42.3668,42.427,42.3324,42.4012,77772.0
2019-05-17 09:50:00,49.33,49.43,49.33,49.4,50400.0,42.4184,42.5044,42.4184,42.4786,50400.0
2019-05-17 09:55:00,49.41,49.41,49.36,49.4,18800.0,42.4872,42.4872,42.4442,42.4786,18800.0
2019-05-17 10:00:00,49.41,49.45,49.38,49.45,21704.0,42.4872,42.5216,42.4614,42.5216,21704.0
2019-05-17 10:05:00,49.44,49.47,49.42,49.46,24224.0,42.513,42.5388,42.4958,42.5302,24224.0
2019-05-17 10:10:00,49.44,49.49,49.42,49.48,12104.0,42.513,42.556,42.4958,42.5474,12104.0
2019-05-17 10:15:00,49.46,49.54,49.44,49.46,63260.0,42.5302,42.599,42.513,42.5302,63260.0
2019-05-17 10:20:00,49.45,49.55,49.45,49.54,77564.0,42.5216,42.6076,42.5216,42.599,77564.0
2019-05-17 10:25:00,49.54,49.56,49.52,49.55,31664.0,42.599,42.6162,42.5818,42.6076,31664.0
2019-05-17 10:30:00,49.54,49.59,49.54,49.59,38596.0,42.599,42.642,42.599,42.642,38596.0
2019-05-17 10:35:00,49.6,49.64,49.57,49.6,57420.0,42.6506,42.685,42.6248,42.6506,57420.0
2019-05-17 10:40:00,49.61,49.66,49.6,49.62,44144.0,42.6592,42.7022,42.6506,42.6678,44144.0
2019-05-17 10:45:00,49.63,49.68,49.62,49.67,57700.0,42.6764,42.7194,42.6678,42.7108,57700.0
2019-05-17 10:50:00,49.67,49.72,49.67,49.69,49940.0,42.7108,42.7538,42.7108,42.728,49940.0
2019-05-17 10:55:00,49.68,49.75,49.66,49.72,36804.0,42.7194,42.7796,42.7022,42.7538,36804.0
2019-05-17 11:00:00,49.72,49.72,49.63,49.71,36152.0,42.7538,42.7538,42.6764,42.7452,36152.0
2019-05-17 11:05:00,49.69,49.75,49.68,49.73,18684.0,42.728,42.7796,42.7194,42.7624,18684.0
2019-05-17 11:10:00,49.73,49.75,49.71,49.75,38404.0,42.7624,42.7796,42.7452,42.7796,38404.0
2019-05-17 11:15:00,49.75,49.75,49.69,49.7,28208.0,42.7796,42.7796,42.728,42.7366,28208.0
2019-05-17 11:20:00,49.7,49.73,49.68,49.72,33600.0,42.7366,42.7624,42.7194,42.7538,33600.0
2019-05-17 11:25:00,49.72,49.75,49.71,49.71,30228.0,42.7538,42.7796,42.7452,42.7452,30228.0
2019-05-17 11:30:00,49.72,49.76,49.71,49.71,51304.0,42.7538,42.7882,42.7452,42.7452,51304.0
2019-05-17 11:35:00,49.69,49.69,49.65,49.66,28408.0,42.728,42.728,42.6936,42.7022,28408.0
2019-05-17 11:40:00,49.64,49.64,49.59,49.63,30616.0,42.685,42.685,42.642,42.6764,30616.0
2019-05-17 11:45:00,49.63,49.66,49.63,49.65,13512.0,42.6764,42.7022,42.6764,42.6936,13512.0
2019-05-17 11:50:00,49.66,49.66,49.63,49.63,12772.0,42.7022,42.7022,42.6764,42.6764,12772.0
2019-05-17 11:55:00,49.63,49.66,49.63,49.64,23272.0,42.6764,42.7022,42.6764,42.685,23272.0
2019-05-17 12:00:00,49.63,49.63,49.59,49.6,16904.0,42.6764,42.6764,42.642,42.6506,16904.0
2019-05-17 12:05:00,49.59,49.61,49.55,49.6,15184.0,42.642,42.6592,42.6076,42.6506,15184.0
2019-05-17 12:10:00,49.58,49.59,49.58,49.59,6612.0,42.6334,42.642,42.6334,42.642,6612.0
2019-05-17 12:15:00,49.59,49.61,49.58,49.58,5088.0,42.642,42.6592,42.6334,42.6334,5088.0
2019-05-17 12:20:00,49.59,49.63,49.58,49.63,18124.0,42.642,42.6764,42.6334,42.6764,18124.0
2019-05-17 12:25:00,49.62,49.64,49.61,49.61,9256.0,42.6678,42.685,42.6592,42.6592,9256.0
2019-05-17 12:30:00,49.6,49.64,49.59,49.63,27868.0,42.6506,42.685,42.642,42.6764,27868.0
2019-05-17 12:35:00,49.64,49.64,49.62,49.62,8520.0,42.685,42.685,42.6678,42.6678,8520.0
2019-05-17 12:40:00,49.61,49.66,49.61,49.62,31792.0,42.6592,42.7022,42.6592,42.6678,31792.0
2019-05-17 12:45:00,49.62,49.62,49.59,49.62,46016.0,42.6678,42.6678,42.642,42.6678,46016.0
2019-05-17 12:50:00,49.62,49.63,49.61,49.63,13056.0,42.6678,42.6764,42.6592,42.6764,13056.0
2019-05-17 12:55:00,49.62,49.63,49.6,49.61,8816.0,42.6678,42.6764,42.6506,42.6592,8816.0
2019-05-17 13:00:00,49.61,49.65,49.6,49.63,37084.0,42.6592,42.6936,42.6506,42.6764,37084.0
2019-05-17 13:05:00,49.63,49.66,49.61,49.66,26604.0,42.6764,42.7022,42.6592,42.7022,26604.0
2019-05-17 13:10:00,49.65,49.65,49.63,49.63,13032.0,42.6936,42.6936,42.6764,42.6764,13032.0
2019-05-17 13:15:00,49.63,49.67,49.62,49.64,70128.0,42.6764,42.7108,42.6678,42.685,70128.0
2019-05-17 13:20:00,49.64,49.67,49.63,49.64,21512.0,42.685,42.7108,42.6764,42.685,21512.0
2019-05-17 13:25:00,49.65,49.67,49.64,49.66,11076.0,42.6936,42.7108,42.685,42.7022,11076.0
2019-05-17 13:30:00,49.66,49.66,49.63,49.65,15844.0,42.7022,42.7022,42.6764,42.6936,15844.0
2019-05-17 13:35:00,49.65,49.67,49.64,49.67,15572.0,42.6936,42.7108,42.685,42.7108,15572.0
2019-05-17 13:40:00,49.68,49.74,49.67,49.73,56516.0,42.7194,42.771,42.7108,42.7624,56516.0
2019-05-17 13:45:00,49.74,49.74,49.72,49.74,25220.0,42.771,42.771,42.7538,42.771,25220.0
2019-05-17 13:50:00,49.73,49.76,49.73,49.75,32756.0,42.7624,42.7882,42.7624,42.7796,32756.0
2019-05-17 13:55:00,49.75,49.79,49.73,49.78,42564.0,42.7796,42.814,42.7624,42.8054,42564.0
2019-05-17 14:00:00,49.77,49.79,49.75,49.78,34724.0,42.7968,42.814,42.7796,42.8054,34724.0
2019-05-17 14:05:00,49.77,49.77,49.75,49.76,38672.0,42.7968,42.7968,42.7796,42.7882,38672.0
2019-05-17 14:10:00,49.76,49.76,49.7,49.73,53300.0,42.7882,42.7882,42.7366,42.7624,53300.0
2019-05-17 14:15:00,49.73,49.78,49.73,49.77,42416.0,42.7624,42.8054,42.7624,42.7968,42416.0
2019-05-17 14:20:00,49.77,49.81,49.77,49.8,20516.0,42.7968,42.8312,42.7968,42.8226,20516.0
2019-05-17 14:25:00,49.8,49.81,49.78,49.81,37196.0,42.8226,42.8312,42.8054,42.8312,37196.0
2019-05-17 14:30:00,49.82,49.82,49.8,49.81,44308.0,42.8398,42.8398,42.8226,42.8312,44308.0
2019-05-17 14:35:00,49.81,49.87,49.81,49.87,50956.0,42.8312,42.8828,42.8312,42.8828,50956.0
2019-05-17 14:40:00,49.86,49.86,49.83,49.83,29112.0,42.8742,42.8742,42.8484,42.8484,29112.0
2019-05-17 14:45:00,49.83,49.84,49.8,49.84,25516.0,42.8484,42.857,42.8226,42.857,25516.0
2019-05-17 14:50:00,49.83,49.86,49.82,49.82,52496.0,42.8484,42.8742,42.8398,42.8398,52496.0
2019-05-17 14:55:00,49.82,49.84,49.77,49.81,44160.0,42.8398,42.857,42.7968,42.8312,44160.0
2019-05-17 15:00:00,49.8,49.82,49.75,49.75,43188.0,42.8226,42.8398,42.7796,42.7796,43188.0
2019-05-17 15:05:00,49.74,49.75,49.7,49.71,44064.0,42.771,42.7796,42.7366,42.7452,44064.0
2019-05-17 15:10:00,49.69,49.76,49.69,49.72,32016.0,42.728,42.7882,42.728,42.7538,32016.0
2019-05-17 15:15:00,49.72,49.76,49.69,49.73,30800.0,42.7538,42.7882,42.728,42.7624,30800.0
2019-05-17 15:20:00,49.73,49.77,49.71,49.74,31816.0,42.7624,42.7968,42.7452,42.771,31816.0
2019-05-17 15:25:00,49.73,49.77,49.72,49.77,29076.0,42.7624,42.7968,42.7538,42.7968,29076.0
2019-05-17 15:30:00,49.76,49.77,49.66,49.7,44388.0,42.7882,42.7968,42.7022,42.7366,44388.0
2019-05-17 15:35:00,49.69,49.69,49.65,49.68,152576.0,42.728,42.728,42.6936,42.7194,152576.0
2019-05-17 15:40:00,49.67,49.77,49.66,49.75,158304.0,42.7108,42.7968,42.7022,42.7796,158304.0
2019-05-17 15:45:00,49.76,49.8,49.72,49.76,123116.0,42.7882,42.8226,42.7538,42.7882,123116.0
2019-05-17 15:50:00,49.78,49.79,49.72,49.75,220984.0,42.8054,42.814,42.7538,42.7796,220984.0
2019-05-17 15:55:00,49.74,49.81,49.69,49.74,444860.0,42.771,42.8312,42.728,42.771,444860.0
2019-05-20 09:30:00,49.82,49.93,49.74,49.92,158516.0,42.8398,42.9344,42.771,42.9258,158516.0
2019-05-20 09:35:00,49.94,49.99,49.87,49.89,89052.0,42.943,42.9859,42.8828,42.9,89052.0
2019-05-20 09:40:00,49.88,49.91,49.79,49.84,42844.0,42.8914,42.9172,42.814,42.857,42844.0
2019-05-20 09:45:00,49.84,49.9,49.82,49.87,107772.0,42.857,42.9086,42.8398,42.8828,107772.0
2019-05-20 09:50:00,49.86,49.97,49.86,49.93,69516.0,42.8742,42.9688,42.8742,42.9344,69516.0
2019-05-20 09:55:00,49.94,50.02,49.9,50.01,112740.0,42.943,43.0117,42.9086,43.0031,112740.0
2019-05-20 10:00:00,50.01,50.02,49.94,50.02,99120.0,43.0031,43.0117,42.943,43.0117,99120.0
2019-05-20 10:05:00,50.02,50.07,50.0,50.07,147296.0,43.0117,43.0547,42.9945,43.0547,147296.0
2019-05-20 10:10:00,50.07,50.15,50.07,50.13,53000.0,43.0547,43.1235,43.0547,43.1063,53000.0
2019-05-20 10:15:00,50.12,50.13,50.06,50.08,28992.0,43.0977,43.1063,43.0461,43.0633,28992.0
2019-05-20 10:20:00,50.08,50.12,50.05,50.12,38100.0,43.0633,43.0977,43.0375,43.0977,38100.0
2019-05-20 10:25:00,50.1,50.1,50.02,50.07,32848.0,43.0805,43.0805,43.0117,43.0547,32848.0
2019-05-20 10:30:00,50.07,50.09,50.01,50.07,29308.0,43.0547,43.0719,43.0031,43.0547,29308.0
2019-05-20 10:35:00,50.06,50.07,50.03,50.05,47512.0,43.0461,43.0547,43.0203,43.0375,47512.0
2019-05-20 10:40:00,50.04,50.09,50.02,50.09,46184.0,43.0289,43.0719,43.0117,43.0719,46184.0
2019-05-20 10:45:00,50.11,50.11,50.02,50.07,34144.0,43.0891,43.0891,43.0117,43.0547,34144.0
2019-05-20 10:50:00,50.06,50.08,50.01,50.03,43328.0,43.0461,43.0633,43.0031,43.0203,43328.0
2019-05-20 10:55:00,50.02,50.05,50.02,50.03,16188.0,43.0117,43.0375,43.0117,43.0203,16188.0
2019-05-20 11:00:00,50.04,50.09,50.02,50.07,32324.0,43.0289,43.0719,43.0117,43.0547,32324.0
2019-05-20 11:05:00,50.08,50.12,50.06,50.12,19432.0,43.0633,43.0977,43.0461,43.0977,19432.0
2019-05-20 11:10:00,50.11,50.13,50.06,50.06,16224.0,43.0891,43.1063,43.0461,43.0461,16224.0
2019-05-20 11:15:00,50.07,50.1,50.04,50.09,24484.0,43.0547,43.0805,43.0289,43.0719,24484.0
2019-05-20 11:20:00,50.08,50.11,50.05,50.06,23600.0,43.0633,43.0891,43.0375,43.0461,23600.0
2019-05-20 11:25:00,50.07,50.09,50.0,50.02,73892.0,43.0547,43.0719,42.9945,43.0117,73892.0
2019-05-20 11:30:00,50.02,50.08,50.0,50.07,55700.0,43.0117,43.0633,42.9945,43.0547,55700.0
2019-05-20 11:35:00,50.07,50.07,50.0,50.0,97824.0,43.0547,43.0547,42.9945,42.9945,97824.0
2019-05-20 11:40:00,50.0,50.01,49.95,49.99,27980.0,42.9945,43.0031,42.9516,42.9859,27980.0
2019-05-20 11:45:00,50.0,50.0,49.97,50.0,22800.0,42.9945,42.9945,42.9688,42.9945,22800.0
2019-05-20 11:50:00,49.99,50.0,49.96,49.96,32536.0,42.9859,42.9945,42.9602,42.9602,32536.0
2019-05-20 11:55:00,49.95,49.96,49.89,49.94,69720.0,42.9516,42.9602,42.9,42.943,69720.0
2019-05-20 12:00:00,49.94,49.95,49.91,49.93,28648.0,42.943,42.9516,42.9172,42.9344,28648.0
2019-05-20 12:05:00,49.92,49.92,49.88,49.9,17188.0,42.9258,42.9258,42.8914,42.9086,17188.0
2019-05-20 12:10:00,49.93,49.93,49.89,49.91,17552.0,42.9344,42.9344,42.9,42.9172,17552.0
2019-05-20 12:15:00,49.91,49.96,49.91,49.94,38640.0,42.9172,42.9602,42.9172,42.943,38640.0
2019-05-20 12:20:00,49.94,49.94,49.89,49.9,11020.0,42.943,42.943,42.9,42.9086,11020.0
2019-05-20 12:25:00,49.88,49.89,49.85,49.85,12432.0,42.8914,42.9,42.8656,42.8656,12432.0
2019-05-20 12:30:00,49.85,49.85,49.78,49.78,16428.0,42.8656,42.8656,42.8054,42.8054,16428.0
2019-05-20 12:35:00,49.79,49.89,49.78,49.89,62820.0,42.814,42.9,42.8054,42.9,62820.0
2019-05-20 12:40:00,49.89,49.89,49.86,49.86,15328.0,42.9,42.9,42.8742,42.8742,15328.0
2019-05-20 12:45:00,49.87,49.88,49.85,49.85,15544.0,42.8828,42.8914,42.8656,42.8656,15544.0
2019-05-20 12:50:00,49.85,49.91,49.85,49.87,33408.0,42.8656,42.9172,42.8656,42.8828,33408.0
2019-05-20 12:55:00,49.87,49.89,49.84,49.89,34156.0,42.8828,42.9,42.857,42.9,34156.0
2019-05-20 13:00:00,49.89,49.9,49.86,49.87,27520.0,42.9,42.9086,42.8742,42.8828,27520.0
2019-05-20 13:05:00,49.89,49.89,49.85,49.88,22072.0,42.9,42.9,42.8656,42.8914,22072.0
2019-05-20 13:10:00,49.88,49.97,49.88,49.95,43800.0,42.8914,42.9688,42.8914,42.9516,43800.0
2019-05-20 13:15:00,49.95,49.97,49.94,49.95,11088.0,42.9516,42.9688,42.943,42.9516,11088.0
2019-05-20 13:20:00,49.95,49.95,49.93,49.94,19488.0,42.9516,42.9516,42.9344,42.943,19488.0
2019-05-20 13:25:00,49.93,49.93,49.88,49.92,16720.0,42.9344,42.9344,42.8914,42.9258,16720.0
2019-05-20 13:30:00,49.91,49.94,49.9,49.92,12468.0,42.9172,42.943,42.9086,42.9258,12468.0
2019-05-20 13:35:00,49.92,49.96,49.92,49.95,14164.0,42.9258,42.9602,42.9258,42.9516,14164.0
2019-05-20 13:40:00,49.93,49.96,49.93,49.96,20792.0,42.9344,42.9602,42.9344,42.9602,20792.0
2019-05-20 13:45:00,49.96,49.97,49.93,49.93,17544.0,42.9602,42.9688,42.9344,42.9344,17544.0
2019-05-20 13:50:00,49.93,49.96,49.92,49.93,19680.0,42.9344,42.9602,42.9258,42.9344,19680.0
2019-05-20 13:55:00,49.93,49.97,49.91,49.97,79224.0,42.9344,42.9688,42.9172,42.9688,79224.0
2019-05-20 14:00:00,49.96,49.97,49.91,49.92,90896.0,42.9602,42.9688,42.9172,42.9258,90896.0
2019-05-20 14:05:00,49.91,49.94,49.89,49.93,13344.0,42.9172,42.943,42.9,42.9344,13344.0
2019-05-20 14:10:00,49.93,49.95,49.9,49.92,32248.0,42.9344,42.9516,42.9086,42.9258,32248.0
2019-05-20 14:15:00,49.91,49.92,49.88,49.91,56316.0,42.9172,42.9258,42.8914,42.9172,56316.0
2019-05-20 14:20:00,49.91,49.93,49.9,49.92,11852.0,42.9172,42.9344,42.9086,42.9258,11852.0
2019-05-20 14:25:00,49.91,49.93,49.89,49.92,17792.0,42.9172,42.9344,42.9,42.9258,17792.0
2019-05-20 14:30:00,49.92,49.93,49.87,49.87,32100.0,42.9258,42.9344,42.8828,42.8828,32100.0
2019-05-20 14:35:00,49.86,49.88,49.84,49.85,32940.0,42.8742,42.8914,42.857,42.8656,32940.0
2019-05-20 14:40:00,49.85,49.92,49.85,49.89,48184.0,42.8656,42.9258,42.8656,42.9,48184.0
2019-05-20 14:45:00,49.88,49.9,49.85,49.85,25328.0,42.8914,42.9086,42.8656,42.8656,25328.0
2019-05-20 14:50:00,49.85,49.88,49.84,49.87,42136.0,42.8656,42.8914,42.857,42.8828,42136.0
2019-05-20 14:55:00,49.87,49.88,49.85,49.87,17972.0,42.8828,42.8914,42.8656,42.8828,17972.0
2019-05-20 15:00:00,49.86,49.88,49.83,49.84,21812.0,42.8742,42.8914,42.8484,42.857,21812.0
2019-05-20 15:05:00,49.84,49.85,49.79,49.79,26820.0,42.857,42.8656,42.814,42.814,26820.0
2019-05-20 15:10:00,49.8,49.82,49.78,49.82,39248.0,42.8226,42.8398,42.8054,42.8398,39248.0
2019-05-20 15:15:00,49.83,49.84,49.8,49.82,31792.0,42.8484,42.857,42.8226,42.8398,31792.0
2019-05-20 15:20:00,49.81,49.82,49.74,49.75,45700.0,42.8312,42.8398,42.771,42.7796,45700.0
2019-05-20 15:25:00,49.74,49.8,49.74,49.8,37332.0,42.771,42.8226,42.771,42.8226,37332.0
2019-05-20 15:30:00,49.79,49.79,49.77,49.77,35288.0,42.814,42.814,42.7968,42.7968,35288.0
2019-05-20 15:35:00,49.77,49.87,49.77,49.86,64552.0,42.7968,42.8828,42.7968,42.8742,64552.0
2019-05-20 15:40:00,49.87,49.87,49.83,49.85,40916.0,42.8828,42.8828,42.8484,42.8656,40916.0
2019-05-20 15:45:00,49.85,49.87,49.82,49.85,58004.0,42.8656,42.8828,42.8398,42.8656,58004.0
2019-05-20 15:50:00,49.85,49.87,49.83,49.86,116136.0,42.8656,42.8828,42.8484,42.8742,116136.0
2019-05-20 15:55:00,49.85,49.88,49.83,49.83,256500.0,42.8656,42.8914,42.8484,42.8484,256500.0
2019-05-21 09:30:00,49.88,50.01,49.76,49.93,110804.0,42.8914,43.0031,42.7882,42.9344,110804.0
2019-05-21 09:35:00,49.94,49.97,49.85,49.89,37992.0,42.943,42.9688,42.8656,42.9,37992.0
2019-05-21 09:40:00,49.92,49.92,49.84,49.88,37908.0,42.9258,42.9258,42.857,42.8914,37908.0
2019-05-21 09:45:00,49.89,49.95,49.87,49.94,38596.0,42.9,42.9516,42.8828,42.943,38596.0
2019-05-21 09:50:00,49.94,49.95,49.88,49.88,45656.0,42.943,42.9516,42.8914,42.8914,45656.0
2019-05-21 09:55:00,49.91,49.96,49.88,49.88,60284.0,42.9172,42.9602,42.8914,42.8914,60284.0
2019-05-21 10:00:00,49.9,49.91,49.85,49.89,85396.0,42.9086,42.9172,42.8656,42.9,85396.0
2019-05-21 10:05:00,49.91,49.92,49.8,49.8,32244.0,42.9172,42.9258,42.8226,42.8226,32244.0
2019-05-21 10:10:00,49.81,49.83,49.77,49.81,38988.0,42.8312,42.8484,42.7968,42.8312,38988.0
2019-05-21 10:15:00,49.82,49.88,49.82,49.87,34560.0,42.8398,42.8914,42.8398,42.8828,34560.0
2019-05-21 10:20:00,49.86,49.9,49.85,49.89,26272.0,42.8742,42.9086,42.8656,42.9,26272.0
2019-05-21 10:25:00,49.89,49.91,49.83,49.91,26644.0,42.9,42.9172,42.8484,42.9172,26644.0
2019-05-21 10:30:00,49.9,49.95,49.9,49.93,13420.0,42.9086,42.9516,42.9086,42.9344,13420.0
2019-05-21 10:35:00,49.92,49.94,49.9,49.9,24248.0,42.9258,42.943,42.9086,42.9086,24248.0
2019-05-21 10:40:00,49.91,49.93,49.89,49.93,16108.0,42.9172,42.9344,42.9,42.9344,16108.0
2019-05-21 10:45:00,49.96,50.01,49.95,49.99,23948.0,42.9602,43.0031,42.9516,42.9859,23948.0
2019-05-21 10:50:00,49.98,50.01,49.97,49.99,15192.0,42.9774,43.0031,42.9688,42.9859,15192.0
2019-05-21 10:55:00,49.99,50.08,49.98,50.06,34080.0,42.9859,43.0633,42.9774,43.0461,34080.0
2019-05-21 11:00:00,50.04,50.05,50.0,50.05,23408.0,43.0289,43.0375,42.9945,43.0375,23408.0
2019-05-21 11:05:00,50.05,50.07,50.03,50.06,11648.0,43.0375,43.0547,43.0203,43.0461,11648.0
2019-05-21 11:10:00,50.06,50.12,50.06,50.11,79300.0,43.0461,43.0977,43.0461,43.0891,79300.0
2019-05-21 11:15:00,50.1,50.15,50.09,50.11,34100.0,43.0805,43.1235,43.0719,43.0891,34100.0
2019-05-21 11:20:00,50.1,50.12,50.08,50.09,20712.0,43.0805,43.0977,43.0633,43.0719,20712.0
2019-05-21 11:25:00,50.08,50.11,50.08,50.11,16400.0,43.0633,43.0891,43.0633,43.0891,16400.0
2019-05-21 11:30:00,50.11,50.12,50.09,50.1,25940.0,43.0891,43.0977,43.0719,43.0805,25940.0
2019-05-21 11:35:00,50.1,50.11,50.07,50.07,19956.0,43.0805,43.0891,43.0547,43.0547,19956.0
2019-05-21 11:40:00,50.06,50.06,50.02,50.05,30464.0,43.0461,43.0461,43.0117,43.0375,30464.0
2019-05-21 11:45:00,50.04,50.06,50.04,50.05,17176.0,43.0289,43.0461,43.0289,43.0375,17176.0
2019-05-21 11:50:00,50.04,50.07,50.02,50.03,25048.0,43.0289,43.0547,43.0117,43.0203,25048.0
2019-05-21 11:55:00,50.04,50.25,50.04,50.19,113048.0,43.0289,43.2095,43.0289,43.1579,113048.0
2019-05-21 12:00:00,50.19,50.19,50.09,50.09,19376.0,43.1579,43.1579,43.0719,43.0719,19376.0
2019-05-21 12:05:00,50.1,50.11,50.09,50.1,14684.0,43.0805,43.0891,43.0719,43.0805,14684.0
2019-05-21 12:10:00,50.1,50.13,50.1,50.12,10780.0,43.0805,43.1063,43.0805,43.0977,10780.0
2019-05-21 12:15:00,50.11,50.11,50.06,50.06,14976.0,43.0891,43.0891,43.0461,43.0461,14976.0
2019-05-21 12:20:00,50.08,50.13,50.07,50.1,28900.0,43.0633,43.1063,43.0547,43.0805,28900.0
2019-05-21 12:25:00,50.09,50.1,50.09,50.09,4732.0,43.0719,43.0805,43.0719,43.0719,4732.0
2019-05-21 12:30:00,50.1,50.1,50.07,50.1,21328.0,43.0805,43.0805,43.0547,43.0805,21328.0
2019-05-21 12:35:00,50.08,50.08,50.06,50.06,5872.0,43.0633,43.0633,43.0461,43.0461,5872.0
2019-05-21 12:40:00,50.07,50.08,50.02,50.04,18388.0,43.0547,43.0633,43.0117,43.0289,18388.0
2019-05-21 12:45:00,50.05,50.09,50.05,50.08,10760.0,43.0375,43.0719,43.0375,43.0633,10760.0
2019-05-21 12:50:00,50.09,50.1,50.08,50.1,12128.0,43.0719,43.0805,43.0633,43.0805,12128.0
2019-05-21 12:55:00,50.1,50.13,50.09,50.11,12176.0,43.0805,43.1063,43.0719,43.0891,12176.0
2019-05-21 13:00:00,50.11,50.11,50.09,50.1,21112.0,43.0891,43.0891,43.0719,43.0805,21112.0
2019-05-21 13:05:00,50.12,50.12,50.06,50.06,30696.0,43.0977,43.0977,43.0461,43.0461,30696.0
2019-05-21 13:10:00,50.06,50.08,50.06,50.08,33456.0,43.0461,43.0633,43.0461,43.0633,33456.0
2019-05-21 13:15:00,50.08,50.1,50.07,50.07,16992.0,43.0633,43.0805,43.0547,43.0547,16992.0
2019-05-21 13:20:00,50.08,50.09,50.06,50.08,14968.0,43.0633,43.0719,43.0461,43.0633,14968.0
2019-05-21 13:25:00,50.08,50.09,50.06,50.07,16828.0,43.0633,43.0719,43.0461,43.0547,16828.0
2019-05-21 13:30:00,50.06,50.07,50.06,50.06,22544.0,43.0461,43.0547,43.0461,43.0461,22544.0
2019-05-21 13:35:00,50.06,50.07,50.02,50.03,25596.0,43.0461,43.0547,43.0117,43.0203,25596.0
2019-05-21 13:40:00,50.02,50.05,50.01,50.05,13144.0,43.0117,43.0375,43.0031,43.0375,13144.0
2019-05-21 13:45:00,50.03,50.06,50.02,50.04,20564.0,43.0203,43.0461,43.0117,43.0289,20564.0
2019-05-21 13:50:00,50.05,50.07,50.04,50.06,10212.0,43.0375,43.0547,43.0289,43.0461,10212.0
2019-05-21 13:55:00,50.05,50.07,50.05,50.06,30964.0,43.0375,43.0547,43.0375,43.0461,30964.0
2019-05-21 14:00:00,50.07,50.08,50.05,50.06,24816.0,43.0547,43.0633,43.0375,43.0461,24816.0
2019-05-21 14:05:00,50.06,50.07,50.04,50.04,73876.0,43.0461,43.0547,43.0289,43.0289,73876.0
2019-05-21 14:10:00,50.03,50.04,50.01,50.03,72836.0,43.0203,43.0289,43.0031,43.0203,72836.0
2019-05-21 14:15:00,50.04,50.05,50.02,50.02,16140.0,43.0289,43.0375,43.0117,43.0117,16140.0
2019-05-21 14:20:00,50.02,50.02,49.99,50.01,17244.0,43.0117,43.0117,42.9859,43.0031,17244.0
2019-05-21 14:25:00,50.01,50.01,49.98,50.01,23976.0,43.0031,43.0031,42.9774,43.0031,23976.0
2019-05-21 14:30:00,50.01,50.01,49.97,49.98,19544.0,43.0031,43.0031,42.9688,42.9774,19544.0
2019-05-21 14:35:00,49.98,49.98,49.94,49.95,12820.0,42.9774,42.9774,42.943,42.9516,12820.0
2019-05-21 14:40:00,49.96,49.98,49.94,49.96,20012.0,42.9602,42.9774,42.943,42.9602,20012.0
2019-05-21 14:45:00,49.97,49.98,49.95,49.95,22200.0,42.9688,42.9774,42.9516,42.9516,22200.0
2019-05-21 14:50:00,49.96,49.99,49.95,49.98,24216.0,42.9602,42.9859,42.9516,42.9774,24216.0
2019-05-21 14:55:00,49.98,49.99,49.95,49.96,38912.0,42.9774,42.9859,42.9516,42.9602,38912.0
2019-05-21 15:00:00,49.97,49.97,49.93,49.96,24904.0,42.9688,42.9688,42.9344,42.9602,24904.0
2019-05-21 15:05:00,49.97,49.98,49.93,49.93,61404.0,42.9688,42.9774,42.9344,42.9344,61404.0
2019-05-21 15:10:00,49.91,49.93,49.88,49.89,29232.0,42.9172,42.9344,42.8914,42.9,29232.0
2019-05-21 15:15:00,49.88,49.89,49.87,49.88,28900.0,42.8914,42.9,42.8828,42.8914,28900.0
2019-05-21 15:20:00,49.88,49.88,49.83,49.84,27196.0,42.8914,42.8914,42.8484,42.857,27196.0
2019-05-21 15:25:00,49.84,49.87,49.83,49.87,20752.0,42.857,42.8828,42.8484,42.8828,20752.0
2019-05-21 15:30:00,49.86,49.89,49.84,49.84,21408.0,42.8742,42.9,42.857,42.857,21408.0
2019-05-21 15:35:00,49.85,49.88,49.84,49.88,45160.0,42.8656,42.8914,42.857,42.8914,45160.0
2019-05-21 15:40:00,49.89,49.91,49.83,49.84,61540.0,42.9,42.9172,42.8484,42.857,61540.0
2019-05-21 15:45:00,49.83,49.84,49.77,49.77,115468.0,42.8484,42.857,42.7968,42.7968,115468.0
2019-05-21 15:50:00,49.77,49.78,49.7,49.7,180664.0,42.7968,42.8054,42.7366,42.7366,180664.0
2019-05-21 15:55:00,49.7,49.77,49.7,49.74,290984.0,42.7366,42.7968,42.7366,42.771,290984.0
2019-05-22 09:30:00,49.87,49.9,49.73,49.76,131752.0,42.8828,42.9086,42.7624,42.7882,131752.0
2019-05-22 09:35:00,49.76,49.76,49.67,49.72,65680.0,42.7882,42.7882,42.7108,42.7538,65680.0
2019-05-22 09:40:00,49.72,49.8,49.66,49.66,26560.0,42.7538,42.8226,42.7022,42.7022,26560.0
2019-05-22 09:45:00,49.68,49.81,49.68,49.81,37416.0,42.7194,42.8312,42.7194,42.8312,37416.0
2019-05-22 09:50:00,49.82,49.88,49.82,49.87,22112.0,42.8398,42.8914,42.8398,42.8828,22112.0
2019-05-22 09:55:00,49.9,49.9,49.8,49.88,41288.0,42.9086,42.9086,42.8226,42.8914,41288.0
2019-05-22 10:00:00,49.87,49.96,49.84,49.94,53968.0,42.8828,42.9602,42.857,42.943,53968.0
2019-05-22 10:05:00,49.95,49.97,49.93,49.96,31972.0,42.9516,42.9688,42.9344,42.9602,31972.0
2019-05-22 10:10:00,49.98,50.04,49.97,50.02,34220.0,42.9774,43.0289,42.9688,43.0117,34220.0
2019-05-22 10:15:00,50.04,50.12,49.96,49.99,70700.0,43.0289,43.0977,42.9602,42.9859,70700.0
2019-05-22 10:20:00,49.98,50.08,49.98,50.07,84876.0,42.9774,43.0633,42.9774,43.0547,84876.0
2019-05-22 10:25:00,50.07,50.1,50.05,50.06,29208.0,43.0547,43.0805,43.0375,43.0461,29208.0
2019-05-22 10:30:00,50.06,50.08,50.03,50.04,29696.0,43.0461,43.0633,43.0203,43.0289,29696.0
2019-05-22 10:35:00,50.04,50.15,50.04,50.12,55376.0,43.0289,43.1235,43.0289,43.0977,55376.0
2019-05-22 10:40:00,50.08,50.12,50.06,50.06,18776.0,43.0633,43.0977,43.0461,43.0461,18776.0
2019-05-22 10:45:00,50.07,50.07,50.03,50.04,58192.0,43.0547,43.0547,43.0203,43.0289,58192.0
2019-05-22 10:50:00,50.05,50.08,50.04,50.07,170624.0,43.0375,43.0633,43.0289,43.0547,170624.0
2019-05-22 10:55:00,50.07,50.11,50.06,50.11,14492.0,43.0547,43.0891,43.0461,43.0891,14492.0
2019-05-22 11:00:00,50.09,50.13,50.09,50.12,10120.0,43.0719,43.1063,43.0719,43.0977,10120.0
2019-05-22 11:05:00,50.13,50.15,50.12,50.14,15960.0,43.1063,43.1235,43.0977,43.1149,15960.0
2019-05-22 11:10:00,50.13,50.19,50.13,50.17,48688.0,43.1063,43.1579,43.1063,43.1407,48688.0
2019-05-22 11:15:00,50.17,50.17,50.13,50.13,121124.0,43.1407,43.1407,43.1063,43.1063,121124.0
2019-05-22 11:20:00,50.15,50.17,50.13,50.16,73420.0,43.1235,43.1407,43.1063,43.1321,73420.0
2019-05-22 11:25:00,50.16,50.2,50.15,50.2,22800.0,43.1321,43.1665,43.1235,43.1665,22800.0
2019-05-22 11:30:00,50.18,50.2,50.18,50.19,12772.0,43.1493,43.1665,43.1493,43.1579,12772.0
2019-05-22 11:35:00,50.19,50.21,50.19,50.2,8224.0,43.1579,43.1751,43.1579,43.1665,8224.0
2019-05-22 11:40:00,50.19,50.2,50.17,50.17,16692.0,43.1579,43.1665,43.1407,43.1407,16692.0
2019-05-22 11:45:00,50.18,50.2,50.17,50.17,59948.0,43.1493,43.1665,43.1407,43.1407,59948.0
2019-05-22 11:50:00,50.17,50.2,50.17,50.2,25976.0,43.1407,43.1665,43.1407,43.1665,25976.0
2019-05-22 11:55:00,50.21,50.24,50.21,50.23,25424.0,43.1751,43.2009,43.1751,43.1923,25424.0
2019-05-22 12:00:00,50.23,50.27,50.2,50.26,40160.0,43.1923,43.2267,43.1665,43.2181,40160.0
2019-05-22 12:05:00,50.24,50.26,50.22,50.24,18740.0,43.2009,43.2181,43.1837,43.2009,18740.0
2019-05-22 12:10:00,50.23,50.23,50.2,50.2,21020.0,43.1923,43.1923,43.1665,43.1665,21020.0
2019-05-22 12:15:00,50.2,50.23,50.2,50.22,40904.0,43.1665,43.1923,43.1665,43.1837,40904.0
2019-05-22 12:20:00,50.22,50.31,50.22,50.29,57008.0,43.1837,43.2611,43.1837,43.2439,57008.0
2019-05-22 12:25:00,50.29,50.29,50.27,50.28,15248.0,43.2439,43.2439,43.2267,43.2353,15248.0
2019-05-22 12:30:00,50.3,50.31,50.27,50.29,9804.0,43.2525,43.2611,43.2267,43.2439,9804.0
2019-05-22 12:35:00,50.29,50.3,50.28,50.29,17392.0,43.2439,43.2525,43.2353,43.2439,17392.0
2019-05-22 12:40:00,50.29,50.3,50.25,50.27,21180.0,43.2439,43.2525,43.2095,43.2267,21180.0
2019-05-22 12:45:00,50.28,50.29,50.26,50.26,10400.0,43.2353,43.2439,43.2181,43.2181,10400.0
2019-05-22 12:50:00,50.27,50.28,50.27,50.27,10404.0,43.2267,43.2353,43.2267,43.2267,10404.0
2019-05-22 12:55:00,50.27,50.3,50.27,50.3,27424.0,43.2267,43.2525,43.2267,43.2525,27424.0
2019-05-22 13:00:00,50.29,50.3,50.29,50.29,15672.0,43.2439,43.2525,43.2439,43.2439,15672.0
2019-05-22 13:05:00,50.29,50.31,50.27,50.3,20728.0,43.2439,43.2611,43.2267,43.2525,20728.0
2019-05-22 13:10:00,50.31,50.34,50.31,50.33,21128.0,43.2611,43.2869,43.2611,43.2783,21128.0
2019-05-22 13:15:00,50.34,50.35,50.33,50.35,12556.0,43.2869,43.2955,43.2783,43.2955,12556.0
2019-05-22 13:20:00,50.35,50.39,50.34,50.39,42896.0,43.2955,43.3299,43.2869,43.3299,42896.0
2019-05-22 13:25:00,50.39,50.43,50.38,50.43,34020.0,43.3299,43.3643,43.3213,43.3643,34020.0
2019-05-22 13:30:00,50.42,50.43,50.38,50.38,60208.0,43.3557,43.3643,43.3213,43.3213,60208.0
2019-05-22 13:35:00,50.37,50.39,50.37,50.39,60184.0,43.3127,43.3299,43.3127,43.3299,60184.0
2019-05-22 13:40:00,50.4,50.41,50.39,50.39,33764.0,43.3385,43.3471,43.3299,43.3299,33764.0
2019-05-22 13:45:00,50.39,50.41,50.38,50.4,45652.0,43.3299,43.3471,43.3213,43.3385,45652.0
2019-05-22 13:50:00,50.41,50.43,50.4,50.41,33024.0,43.3471,43.3643,43.3385,43.3471,33024.0
2019-05-22 13:55:00,50.41,50.47,50.4,50.45,72448.0,43.3471,43.3987,43.3385,43.3815,72448.0
2019-05-22 14:00:00,50.44,50.47,50.41,50.42,31912.0,43.3729,43.3987,43.3471,43.3557,31912.0
2019-05-22 14:05:00,50.41,50.49,50.41,50.48,40700.0,43.3471,43.4159,43.3471,43.4073,40700.0
2019-05-22 14:10:00,50.48,50.49,50.45,50.45,36284.0,43.4073,43.4159,43.3815,43.3815,36284.0
2019-05-22 14:15:00,50.46,50.47,50.44,50.47,27216.0,43.3901,43.3987,43.3729,43.3987,27216.0
2019-05-22 14:20:00,50.48,50.52,50.47,50.47,66732.0,43.4073,43.4417,43.3987,43.3987,66732.0
2019-05-22 14:25:00,50.47,50.52,50.47,50.52,10000.0,43.3987,43.4417,43.3987,43.4417,10000.0
2019-05-22 14:30:00,50.53,50.54,50.45,50.49,134328.0,43.4503,43.4589,43.3815,43.4159,134328.0
2019-05-22 14:35:00,50.49,50.52,50.49,50.5,42980.0,43.4159,43.4417,43.4159,43.4245,42980.0
2019-05-22 14:40:00,50.49,50.54,50.48,50.49,92116.0,43.4159,43.4589,43.4073,43.4159,92116.0
2019-05-22 14:45:00,50.48,50.55,50.47,50.53,88176.0,43.4073,43.4675,43.3987,43.4503,88176.0
2019-05-22 14:50:00,50.52,50.59,50.5,50.58,120440.0,43.4417,43.5019,43.4245,43.4933,120440.0
2019-05-22 14:55:00,50.57,50.57,50.48,50.52,38288.0,43.4847,43.4847,43.4073,43.4417,38288.0
2019-05-22 15:00:00,50.51,50.52,50.49,50.49,28548.0,43.4331,43.4417,43.4159,43.4159,28548.0
2019-05-22 15:05:00,50.49,50.52,50.49,50.52,28684.0,43.4159,43.4417,43.4159,43.4417,28684.0
2019-05-22 15:10:00,50.52,50.55,50.49,50.5,23976.0,43.4417,43.4675,43.4159,43.4245,23976.0
2019-05-22 15:15:00,50.5,50.51,50.48,50.5,53848.0,43.4245,43.4331,43.4073,43.4245,53848.0
2019-05-22 15:20:00,50.49,50.52,50.48,50.52,59908.0,43.4159,43.4417,43.4073,43.4417,59908.0
2019-05-22 15:25:00,50.52,50.52,50.49,50.5,45140.0,43.4417,43.4417,43.4159,43.4245,45140.0
2019-05-22 15:30:00,50.5,50.52,50.47,50.52,73576.0,43.4245,43.4417,43.3987,43.4417,73576.0
2019-05-22 15:35:00,50.52,50.53,50.49,50.49,61520.0,43.4417,43.4503,43.4159,43.4159,61520.0
2019-05-22 15:40:00,50.49,50.5,50.47,50.49,67284.0,43.4159,43.4245,43.3987,43.4159,67284.0
2019-05-22 15:45:00,50.49,50.51,50.47,50.49,155168.0,43.4159,43.4331,43.3987,43.4159,155168.0
2019-05-22 15:50:00,50.48,50.52,50.48,50.52,144148.0,43.4073,43.4417,43.4073,43.4417,144148.0
2019-05-22 15:55:00,50.51,50.55,50.48,50.49,417420.0,43.4331,43.4675,43.4073,43.4159,417420.0
2019-05-23 09:30:00,50.57,50.77,50.57,50.73,122448.0,43.4847,43.6567,43.4847,43.6223,122448.0
2019-05-23 09:35:00,50.72,50.85,50.71,50.8,46400.0,43.6137,43.7255,43.6051,43.6825,46400.0
2019-05-23 09:40:00,50.79,50.86,50.77,50.81,40708.0,43.6739,43.7341,43.6567,43.6911,40708.0
2019-05-23 09:45:00,50.77,50.81,50.72,50.78,34352.0,43.6567,43.6911,43.6137,43.6653,34352.0
2019-05-23 09:50:00,50.79,50.8,50.69,50.76,50156.0,43.6739,43.6825,43.5879,43.6481,50156.0
2019-05-23 09:55:00,50.75,50.75,50.67,50.7,40472.0,43.6395,43.6395,43.5707,43.5965,40472.0
2019-05-23 10:00:00,50.7,50.72,50.67,50.69,56480.0,43.5965,43.6137,43.5707,43.5879,56480.0
2019-05-23 10:05:00,50.68,50.75,50.62,50.71,82384.0,43.5793,43.6395,43.5277,43.6051,82384.0
2019-05-23 10:10:00,50.7,50.76,50.68,50.75,48920.0,43.5965,43.6481,43.5793,43.6395,48920.0
2019-05-23 10:15:00,50.75,50.82,50.73,50.76,53044.0,43.6395,43.6997,43.6223,43.6481,53044.0
2019-05-23 10:20:00,50.75,50.79,50.72,50.76,43744.0,43.6395,43.6739,43.6137,43.6481,43744.0
2019-05-23 10:25:00,50.77,50.78,50.72,50.76,30000.0,43.6567,43.6653,43.6137,43.6481,30000.0
2019-05-23 10:30:00,50.75,50.79,50.74,50.75,84520.0,43.6395,43.6739,43.6309,43.6395,84520.0
2019-05-23 10:35:00,50.75,50.77,50.72,50.77,62336.0,43.6395,43.6567,43.6137,43.6567,62336.0
2019-05-23 10:40:00,50.78,50.82,50.73,50.76,52832.0,43.6653,43.6997,43.6223,43.6481,52832.0
2019-05-23 10:45:00,50.76,50.78,50.73,50.74,89212.0,43.6481,43.6653,43.6223,43.6309,89212.0
2019-05-23 10:50:00,50.74,50.77,50.71,50.72,104252.0,43.6309,43.6567,43.6051,43.6137,104252.0
2019-05-23 10:55:00,50.73,50.79,50.72,50.76,76796.0,43.6223,43.6739,43.6137,43.6481,76796.0
2019-05-23 11:00:00,50.77,50.83,50.77,50.82,43904.0,43.6567,43.7083,43.6567,43.6997,43904.0
2019-05-23 11:05:00,50.8,50.82,50.77,50.8,56796.0,43.6825,43.6997,43.6567,43.6825,56796.0
2019-05-23 11:10:00,50.81,50.85,50.79,50.79,30952.0,43.6911,43.7255,43.6739,43.6739,30952.0
2019-05-23 11:15:00,50.8,50.85,50.79,50.85,29208.0,43.6825,43.7255,43.6739,43.7255,29208.0
2019-05-23 11:20:00,50.84,50.84,50.76,50.77,53416.0,43.7169,43.7169,43.6481,43.6567,53416.0
2019-05-23 11:25:00,50.77,50.83,50.76,50.82,70536.0,43.6567,43.7083,43.6481,43.6997,70536.0
2019-05-23 11:30:00,50.82,50.84,50.8,50.82,34204.0,43.6997,43.7169,43.6825,43.6997,34204.0
2019-05-23 11:35:00,50.83,50.87,50.83,50.87,59196.0,43.7083,43.7427,43.7083,43.7427,59196.0
2019-05-23 11:40:00,50.86,50.87,50.83,50.84,77320.0,43.7341,43.7427,43.7083,43.7169,77320.0
2019-05-23 11:45:00,50.84,50.92,50.84,50.88,63244.0,43.7169,43.7856,43.7169,43.7513,63244.0
2019-05-23 11:50:00,50.88,50.88,50.84,50.84,34188.0,43.7513,43.7513,43.7169,43.7169,34188.0
2019-05-23 11:55:00,50.84,50.87,50.83,50.83,61696.0,43.7169,43.7427,43.7083,43.7083,61696.0
2019-05-23 12:00:00,50.83,50.85,50.81,50.84,38164.0,43.7083,43.7255,43.6911,43.7169,38164.0
2019-05-23 12:05:00,50.84,50.9,50.84,50.88,37248.0,43.7169,43.7685,43.7169,43.7513,37248.0
2019-05-23 12:10:00,50.89,50.91,50.88,50.9,28348.0,43.7599,43.777,43.7513,43.7685,28348.0
2019-05-23 12:15:00,50.89,50.93,50.88,50.92,31696.0,43.7599,43.7942,43.7513,43.7856,31696.0
2019-05-23 12:20:00,50.91,50.93,50.89,50.91,43412.0,43.777,43.7942,43.7599,43.777,43412.0
2019-05-23 12:25:00,50.92,50.95,50.92,50.94,43148.0,43.7856,43.8114,43.7856,43.8028,43148.0
2019-05-23 12:30:00,50.95,50.95,50.92,50.94,40876.0,43.8114,43.8114,43.7856,43.8028,40876.0
2019-05-23 12:35:00,50.94,50.94,50.91,50.91,44224.0,43.8028,43.8028,43.777,43.777,44224.0
2019-05-23 12:40:00,50.92,50.92,50.88,50.91,39760.0,43.7856,43.7856,43.7513,43.777,39760.0
2019-05-23 12:45:00,50.91,50.92,50.85,50.85,80112.0,43.777,43.7856,43.7255,43.7255,80112.0
2019-05-23 12:50:00,50.85,50.85,50.81,50.82,80632.0,43.7255,43.7255,43.6911,43.6997,80632.0
2019-05-23 12:55:00,50.81,50.83,50.8,50.83,91964.0,43.6911,43.7083,43.6825,43.7083,91964.0
2019-05-23 13:00:00,50.83,50.83,50.75,50.76,79876.0,43.7083,43.7083,43.6395,43.6481,79876.0
2019-05-23 13:05:00,50.75,50.77,50.73,50.75,20620.0,43.6395,43.6567,43.6223,43.6395,20620.0
2019-05-23 13:10:00,50.76,50.79,50.74,50.77,32980.0,43.6481,43.6739,43.6309,43.6567,32980.0
2019-05-23 13:15:00,50.77,50.78,50.73,50.75,40344.0,43.6567,43.6653,43.6223,43.6395,40344.0
2019-05-23 13:20:00,50.75,50.76,50.72,50.74,31236.0,43.6395,43.6481,43.6137,43.6309,31236.0
2019-05-23 13:25:00,50.76,50.77,50.74,50.76,16040.0,43.6481,43.6567,43.6309,43.6481,16040.0
2019-05-23 13:30:00,50.76,50.77,50.74,50.77,21004.0,43.6481,43.6567,43.6309,43.6567,21004.0
2019-05-23 13:35:00,50.77,50.79,50.74,50.77,31516.0,43.6567,43.6739,43.6309,43.6567,31516.0
2019-05-23 13:40:00,50.77,50.82,50.77,50.82,50252.0,43.6567,43.6997,43.6567,43.6997,50252.0
2019-05-23 13:45:00,50.83,50.84,50.8,50.84,66688.0,43.7083,43.7169,43.6825,43.7169,66688.0
2019-05-23 13:50:00,50.84,50.85,50.79,50.8,32948.0,43.7169,43.7255,43.6739,43.6825,32948.0
2019-05-23 13:55:00,50.8,50.84,50.78,50.82,57728.0,43.6825,43.7169,43.6653,43.6997,57728.0
2019-05-23 14:00:00,50.81,50.83,50.79,50.81,191288.0,43.6911,43.7083,43.6739,43.6911,191288.0
2019-05-23 14:05:00,50.81,50.84,50.81,50.84,24040.0,43.6911,43.7169,43.6911,43.7169,24040.0
2019-05-23 14:10:00,50.84,50.86,50.83,50.86,73012.0,43.7169,43.7341,43.7083,43.7341,73012.0
2019-05-23 14:15:00,50.85,50.87,50.84,50.85,22476.0,43.7255,43.7427,43.7169,43.7255,22476.0
2019-05-23 14:20:00,50.86,50.91,50.86,50.9,54964.0,43.7341,43.777,43.7341,43.7685,54964.0
2019-05-23 14:25:00,50.9,50.91,50.88,50.88,130132.0,43.7685,43.777,43.7513,43.7513,130132.0
2019-05-23 14:30:00,50.88,50.93,50.88,50.89,48256.0,43.7513,43.7942,43.7513,43.7599,48256.0
2019-05-23 14:35:00,50.88,50.88,50.85,50.86,34560.0,43.7513,43.7513,43.7255,43.7341,34560.0
2019-05-23 14:40:00,50.87,50.87,50.81,50.85,48232.0,43.7427,43.7427,43.6911,43.7255,48232.0
2019-05-23 14:45:00,50.85,50.85,50.83,50.85,28128.0,43.7255,43.7255,43.7083,43.7255,28128.0
2019-05-23 14:50:00,50.85,50.87,50.84,50.85,43860.0,43.7255,43.7427,43.7169,43.7255,43860.0
2019-05-23 14:55:00,50.86,50.86,50.83,50.85,51192.0,43.7341,43.7341,43.7083,43.7255,51192.0
2019-05-23 15:00:00,50.84,50.85,50.8,50.81,61380.0,43.7169,43.7255,43.6825,43.6911,61380.0
2019-05-23 15:05:00,50.82,50.84,50.79,50.83,50696.0,43.6997,43.7169,43.6739,43.7083,50696.0
2019-05-23 15:10:00,50.84,50.85,50.81,50.83,104004.0,43.7169,43.7255,43.6911,43.7083,104004.0
2019-05-23 15:15:00,50.83,50.86,50.81,50.85,43016.0,43.7083,43.7341,43.6911,43.7255,43016.0
2019-05-23 15:20:00,50.86,50.91,50.86,50.86,74256.0,43.7341,43.777,43.7341,43.7341,74256.0
2019-05-23 15:25:00,50.86,50.92,50.85,50.87,111580.0,43.7341,43.7856,43.7255,43.7427,111580.0
2019-05-23 15:30:00,50.87,50.91,50.86,50.86,87512.0,43.7427,43.777,43.7341,43.7341,87512.0
2019-05-23 15:35:00,50.86,50.89,50.84,50.86,95132.0,43.7341,43.7599,43.7169,43.7341,95132.0
2019-05-23 15:40:00,50.86,50.87,50.82,50.83,115112.0,43.7341,43.7427,43.6997,43.7083,115112.0
2019-05-23 15:45:00,50.84,50.87,50.79,50.8,222520.0,43.7169,43.7427,43.6739,43.6825,222520.0
2019-05-23 15:50:00,50.8,50.83,50.79,50.82,267336.0,43.6825,43.7083,43.6739,43.6997,267336.0
2019-05-23 15:55:00,50.82,50.89,50.8,50.88,542996.0,43.6997,43.7599,43.6825,43.7513,542996.0
2019-05-24 09:30:00,50.93,50.98,50.78,50.98,172708.0,43.7942,43.8372,43.6653,43.8372,172708.0
2019-05-24 09:35:00,50.94,51.04,50.94,50.99,146380.0,43.8028,43.8888,43.8028,43.8458,146380.0
2019-05-24 09:40:00,50.96,51.07,50.96,51.03,78468.0,43.82,43.9146,43.82,43.8802,78468.0
2019-05-24 09:45:00,51.03,51.08,50.99,51.06,37012.0,43.8802,43.9232,43.8458,43.906,37012.0
2019-05-24 09:50:00,51.05,51.06,50.95,51.0,82784.0,43.8974,43.906,43.8114,43.8544,82784.0
2019-05-24 09:55:00,50.99,51.01,50.97,51.0,79812.0,43.8458,43.863,43.8286,43.8544,79812.0
2019-05-24 10:00:00,51.0,51.01,50.97,51.0,61236.0,43.8544,43.863,43.8286,43.8544,61236.0
2019-05-24 10:05:00,51.02,51.02,50.95,50.98,76408.0,43.8716,43.8716,43.8114,43.8372,76408.0
2019-05-24 10:10:00,50.97,51.06,50.96,51.05,72240.0,43.8286,43.906,43.82,43.8974,72240.0
2019-05-24 10:15:00,51.04,51.08,51.03,51.06,29924.0,43.8888,43.9232,43.8802,43.906,29924.0
2019-05-24 10:20:00,51.05,51.07,50.97,50.98,177132.0,43.8974,43.9146,43.8286,43.8372,177132.0
2019-05-24 10:25:00,50.99,51.08,50.99,51.05,28208.0,43.8458,43.9232,43.8458,43.8974,28208.0
2019-05-24 10:30:00,51.05,51.08,51.04,51.06,51152.0,43.8974,43.9232,43.8888,43.906,51152.0
2019-05-24 10:35:00,51.06,51.09,51.05,51.08,45852.0,43.906,43.9318,43.8974,43.9232,45852.0
2019-05-24 10:40:00,51.07,51.17,51.06,51.17,53648.0,43.9146,44.0006,43.906,44.0006,53648.0
2019-05-24 10:45:00,51.17,51.18,51.14,51.14,15636.0,44.0006,44.0092,43.9748,43.9748,15636.0
2019-05-24 10:50:00,51.14,51.14,51.02,51.02,46652.0,43.9748,43.9748,43.8716,43.8716,46652.0
2019-05-24 10:55:00,51.03,51.04,50.96,50.97,108916.0,43.8802,43.8888,43.82,43.8286,108916.0
2019-05-24 11:00:00,50.97,50.99,50.92,50.96,134240.0,43.8286,43.8458,43.7856,43.82,134240.0
2019-05-24 11:05:00,50.95,50.96,50.91,50.96,33408.0,43.8114,43.82,43.777,43.82,33408.0
2019-05-24 11:10:00,50.97,51.0,50.95,50.98,35376.0,43.8286,43.8544,43.8114,43.8372,35376.0
2019-05-24 11:15:00,50.96,51.01,50.96,51.01,54824.0,43.82,43.863,43.82,43.863,54824.0
2019-05-24 11:20:00,51.0,51.0,50.95,50.97,95976.0,43.8544,43.8544,43.8114,43.8286,95976.0
2019-05-24 11:25:00,50.97,51.0,50.94,50.99,46648.0,43.8286,43.8544,43.8028,43.8458,46648.0
2019-05-24 11:30:00,50.96,50.98,50.93,50.97,20412.0,43.82,43.8372,43.7942,43.8286,20412.0
2019-05-24 11:35:00,50.98,51.02,50.98,50.99,9820.0,43.8372,43.8716,43.8372,43.8458,9820.0
2019-05-24 11:40:00,50.99,51.02,50.96,51.0,30556.0,43.8458,43.8716,43.82,43.8544,30556.0
2019-05-24 11:45:00,50.99,51.03,50.97,51.03,29684.0,43.8458,43.8802,43.8286,43.8802,29684.0
2019-05-24 11:50:00,51.03,51.06,51.02,51.04,24808.0,43.8802,43.906,43.8716,43.8888,24808.0
2019-05-24 11:55:00,51.04,51.04,51.02,51.03,26240.0,43.8888,43.8888,43.8716,43.8802,26240.0
2019-05-24 12:00:00,51.03,51.03,50.99,51.02,20804.0,43.8802,43.8802,43.8458,43.8716,20804.0
2019-05-24 12:05:00,51.01,51.03,51.01,51.03,21204.0,43.863,43.8802,43.863,43.8802,21204.0
2019-05-24 12:10:00,51.03,51.03,51.0,51.01,14940.0,43.8802,43.8802,43.8544,43.863,14940.0
2019-05-24 12:15:00,51.01,51.01,50.98,50.99,32916.0,43.863,43.863,43.8372,43.8458,32916.0
2019-05-24 12:20:00,50.99,51.02,50.99,51.02,17364.0,43.8458,43.8716,43.8458,43.8716,17364.0
2019-05-24 12:25:00,51.01,51.03,50.95,50.95,22352.0,43.863,43.8802,43.8114,43.8114,22352.0
2019-05-24 12:30:00,50.94,50.95,50.92,50.94,90616.0,43.8028,43.8114,43.7856,43.8028,90616.0
2019-05-24 12:35:00,50.95,50.96,50.94,50.95,42196.0,43.8114,43.82,43.8028,43.8114,42196.0
2019-05-24 12:40:00,50.96,50.99,50.95,50.97,28248.0,43.82,43.8458,43.8114,43.8286,28248.0
2019-05-24 12:45:00,50.98,51.01,50.97,50.98,39464.0,43.8372,43.863,43.8286,43.8372,39464.0
2019-05-24 12:50:00,50.98,50.99,50.97,50.98,27456.0,43.8372,43.8458,43.8286,43.8372,27456.0
2019-05-24 12:55:00,50.99,50.99,50.97,50.98,16596.0,43.8458,43.8458,43.8286,43.8372,16596.0
2019-05-24 13:00:00,50.98,51.0,50.96,50.96,14416.0,43.8372,43.8544,43.82,43.82,14416.0
2019-05-24 13:05:00,50.95,50.98,50.95,50.97,10492.0,43.8114,43.8372,43.8114,43.8286,10492.0
2019-05-24 13:10:00,50.96,50.99,50.95,50.99,25884.0,43.82,43.8458,43.8114,43.8458,25884.0
2019-05-24 13:15:00,50.98,51.0,50.97,50.99,26388.0,43.8372,43.8544,43.8286,43.8458,26388.0
2019-05-24 13:20:00,50.99,50.99,50.97,50.99,15368.0,43.8458,43.8458,43.8286,43.8458,15368.0
2019-05-24 13:25:00,50.99,51.0,50.98,51.0,18800.0,43.8458,43.8544,43.8372,43.8544,18800.0
2019-05-24 13:30:00,51.0,51.01,50.98,50.99,23952.0,43.8544,43.863,43.8372,43.8458,23952.0
2019-05-24 13:35:00,50.98,50.99,50.97,50.98,19372.0,43.8372,43.8458,43.8286,43.8372,19372.0
2019-05-24 13:40:00,50.98,51.0,50.98,50.99,10024.0,43.8372,43.8544,43.8372,43.8458,10024.0
2019-05-24 13:45:00,50.98,50.99,50.94,50.95,22464.0,43.8372,43.8458,43.8028,43.8114,22464.0
2019-05-24 13:50:00,50.96,50.97,50.95,50.97,11952.0,43.82,43.8286,43.8114,43.8286,11952.0
2019-05-24 13:55:00,50.95,50.96,50.94,50.94,11200.0,43.8114,43.82,43.8028,43.8028,11200.0
2019-05-24 14:00:00,50.94,50.95,50.93,50.94,21536.0,43.8028,43.8114,43.7942,43.8028,21536.0
2019-05-24 14:05:00,50.93,50.95,50.92,50.93,23532.0,43.7942,43.8114,43.7856,43.7942,23532.0
2019-05-24 14:10:00,50.93,50.95,50.92,50.93,31876.0,43.7942,43.8114,43.7856,43.7942,31876.0
2019-05-24 14:15:00,50.94,50.96,50.93,50.95,29108.0,43.8028,43.82,43.7942,43.8114,29108.0
2019-05-24 14:20:00,50.94,50.96,50.94,50.94,19476.0,43.8028,43.82,43.8028,43.8028,19476.0
2019-05-24 14:25:00,50.94,50.94,50.88,50.9,27496.0,43.8028,43.8028,43.7513,43.7685,27496.0
2019-05-24 14:30:00,50.9,50.9,50.88,50.9,19684.0,43.7685,43.7685,43.7513,43.7685,19684.0
2019-05-24 14:35:00,50.91,50.94,50.91,50.92,12136.0,43.777,43.8028,43.777,43.7856,12136.0
2019-05-24 14:40:00,50.93,50.93,50.91,50.91,10800.0,43.7942,43.7942,43.777,43.777,10800.0
2019-05-24 14:45:00,50.91,50.91,50.88,50.89,17672.0,43.777,43.777,43.7513,43.7599,17672.0
2019-05-24 14:50:00,50.89,50.89,50.87,50.88,22804.0,43.7599,43.7599,43.7427,43.7513,22804.0
2019-05-24 14:55:00,50.88,50.94,50.88,50.93,31888.0,43.7513,43.8028,43.7513,43.7942,31888.0
2019-05-24 15:00:00,50.95,50.95,50.93,50.94,16200.0,43.8114,43.8114,43.7942,43.8028,16200.0
2019-05-24 15:05:00,50.93,50.95,50.92,50.93,20776.0,43.7942,43.8114,43.7856,43.7942,20776.0
2019-05-24 15:10:00,50.93,50.94,50.92,50.93,21648.0,43.7942,43.8028,43.7856,43.7942,21648.0
2019-05-24 15:15:00,50.93,50.95,50.92,50.94,32664.0,43.7942,43.8114,43.7856,43.8028,32664.0
2019-05-24 15:20:00,50.93,50.96,50.93,50.95,37736.0,43.7942,43.82,43.7942,43.8114,37736.0
2019-05-24 15:25:00,50.96,51.01,50.95,51.01,33224.0,43.82,43.863,43.8114,43.863,33224.0
2019-05-24 15:30:00,51.01,51.01,50.92,50.92,52636.0,43.863,43.863,43.7856,43.7856,52636.0
2019-05-24 15:35:00,50.93,50.95,50.93,50.95,102632.0,43.7942,43.8114,43.7942,43.8114,102632.0
2019-05-24 15:40:00,50.95,50.96,50.91,50.92,40544.0,43.8114,43.82,43.777,43.7856,40544.0
2019-05-24 15:45:00,50.91,50.92,50.89,50.91,130024.0,43.777,43.7856,43.7599,43.777,130024.0
2019-05-24 15:50:00,50.91,50.91,50.88,50.88,114900.0,43.777,43.777,43.7513,43.7513,114900.0
2019-05-24 15:55:00,50.88,50.92,50.82,50.87,401660.0,43.7513,43.7856,43.6997,43.7427,401660.0
2019-05-28 09:30:00,50.94,50.97,50.65,50.73,169540.0,43.8028,43.8286,43.5535,43.6223,169540.0
2019-05-28 09:35:00,50.72,50.88,50.68,50.83,42712.0,43.6137,43.7513,43.5793,43.7083,42712.0
2019-05-28 09:40:00,50.84,50.85,50.76,50.84,48724.0,43.7169,43.7255,43.6481,43.7169,48724.0
2019-05-28 09:45:00,50.87,50.9,50.85,50.88,52488.0,43.7427,43.7685,43.7255,43.7513,52488.0
2019-05-28 09:50:00,50.87,50.91,50.86,50.91,24000.0,43.7427,43.777,43.7341,43.777,24000.0
2019-05-28 09:55:00,50.91,50.99,50.9,50.99,34980.0,43.777,43.8458,43.7685,43.8458,34980.0
2019-05-28 10:00:00,50.99,51.02,50.97,50.98,55836.0,43.8458,43.8716,43.8286,43.8372,55836.0
2019-05-28 10:05:00,50.97,50.99,50.92,50.94,41672.0,43.8286,43.8458,43.7856,43.8028,41672.0
2019-05-28 10:10:00,50.93,50.95,50.86,50.9,79588.0,43.7942,43.8114,43.7341,43.7685,79588.0
2019-05-28 10:15:00,50.9,50.92,50.87,50.88,43492.0,43.7685,43.7856,43.7427,43.7513,43492.0
2019-05-28 10:20:00,50.88,50.93,50.87,50.92,76232.0,43.7513,43.7942,43.7427,43.7856,76232.0
2019-05-28 10:25:00,50.91,50.95,50.9,50.94,45312.0,43.777,43.8114,43.7685,43.8028,45312.0
2019-05-28 10:30:00,50.93,50.99,50.92,50.93,71324.0,43.7942,43.8458,43.7856,43.7942,71324.0
2019-05-28 10:35:00,50.93,50.96,50.88,50.95,55328.0,43.7942,43.82,43.7513,43.8114,55328.0
2019-05-28 10:40:00,50.96,50.96,50.88,50.9,88844.0,43.82,43.82,43.7513,43.7685,88844.0
2019-05-28 10:45:00,50.9,50.9,50.79,50.81,65220.0,43.7685,43.7685,43.6739,43.6911,65220.0
2019-05-28 10:50:00,50.81,50.93,50.8,50.92,44540.0,43.6911,43.7942,43.6825,43.7856,44540.0
2019-05-28 10:55:00,50.91,50.94,50.87,50.9,26688.0,43.777,43.8028,43.7427,43.7685,26688.0
2019-05-28 11:00:00,50.9,50.96,50.88,50.94,130324.0,43.7685,43.82,43.7513,43.8028,130324.0
2019-05-28 11:05:00,50.93,50.94,50.85,50.9,44344.0,43.7942,43.8028,43.7255,43.7685,44344.0
2019-05-28 11:10:00,50.88,50.88,50.77,50.79,27880.0,43.7513,43.7513,43.6567,43.6739,27880.0
2019-05-28 11:15:00,50.8,50.83,50.77,50.77,62220.0,43.6825,43.7083,43.6567,43.6567,62220.0
2019-05-28 11:20:00,50.78,50.82,50.78,50.79,42804.0,43.6653,43.6997,43.6653,43.6739,42804.0
2019-05-28 11:25:00,50.77,50.83,50.77,50.79,47268.0,43.6567,43.7083,43.6567,43.6739,47268.0
2019-05-28 11:30:00,50.79,50.82,50.78,50.8,93080.0,43.6739,43.6997,43.6653,43.6825,93080.0
2019-05-28 11:35:00,50.8,50.81,50.76,50.8,46288.0,43.6825,43.6911,43.6481,43.6825,46288.0
2019-05-28 11:40:00,50.79,50.82,50.77,50.78,56148.0,43.6739,43.6997,43.6567,43.6653,56148.0
2019-05-28 11:45:00,50.79,50.8,50.69,50.73,59180.0,43.6739,43.6825,43.5879,43.6223,59180.0
2019-05-28 11:50:00,50.74,50.78,50.71,50.75,18396.0,43.6309,43.6653,43.6051,43.6395,18396.0
2019-05-28 11:55:00,50.75,50.78,50.74,50.76,14628.0,43.6395,43.6653,43.6309,43.6481,14628.0
2019-05-28 12:00:00,50.76,50.81,50.76,50.81,9200.0,43.6481,43.6911,43.6481,43.6911,9200.0
2019-05-28 12:05:00,50.83,50.84,50.79,50.81,14040.0,43.7083,43.7169,43.6739,43.6911,14040.0
2019-05-28 12:10:00,50.83,50.83,50.76,50.76,8800.0,43.7083,43.7083,43.6481,43.6481,8800.0
2019-05-28 12:15:00,50.77,50.79,50.77,50.78,8000.0,43.6567,43.6739,43.6567,43.6653,8000.0
2019-05-28 12:20:00,50.79,50.83,50.79,50.82,14676.0,43.6739,43.7083,43.6739,43.6997,14676.0
2019-05-28 12:25:00,50.83,50.87,50.82,50.85,10468.0,43.7083,43.7427,43.6997,43.7255,10468.0
2019-05-28 12:30:00,50.84,50.92,50.84,50.91,17672.0,43.7169,43.7856,43.7169,43.777,17672.0
2019-05-28 12:35:00,50.93,50.94,50.88,50.91,39852.0,43.7942,43.8028,43.7513,43.777,39852.0
2019-05-28 12:40:00,50.91,50.92,50.88,50.89,26404.0,43.777,43.7856,43.7513,43.7599,26404.0
2019-05-28 12:45:00,50.88,50.9,50.87,50.88,33516.0,43.7513,43.7685,43.7427,43.7513,33516.0
2019-05-28 12:50:00,50.89,50.9,50.85,50.87,38640.0,43.7599,43.7685,43.7255,43.7427,38640.0
2019-05-28 12:55:00,50.87,50.87,50.81,50.82,59916.0,43.7427,43.7427,43.6911,43.6997,59916.0
2019-05-28 13:00:00,50.8,50.8,50.72,50.75,15260.0,43.6825,43.6825,43.6137,43.6395,15260.0
2019-05-28 13:05:00,50.74,50.77,50.72,50.73,15220.0,43.6309,43.6567,43.6137,43.6223,15220.0
2019-05-28 13:10:00,50.74,50.78,50.74,50.76,9312.0,43.6309,43.6653,43.6309,43.6481,9312.0
2019-05-28 13:15:00,50.77,50.77,50.72,50.73,16204.0,43.6567,43.6567,43.6137,43.6223,16204.0
2019-05-28 13:20:00,50.73,50.74,50.71,50.74,16000.0,43.6223,43.6309,43.6051,43.6309,16000.0
2019-05-28 13:25:00,50.75,50.76,50.69,50.69,21920.0,43.6395,43.6481,43.5879,43.5879,21920.0
2019-05-28 13:30:00,50.68,50.68,50.64,50.65,16100.0,43.5793,43.5793,43.5449,43.5535,16100.0
2019-05-28 13:35:00,50.65,50.65,50.62,50.63,21144.0,43.5535,43.5535,43.5277,43.5363,21144.0
2019-05-28 13:40:00,50.63,50.64,50.61,50.61,45804.0,43.5363,43.5449,43.5191,43.5191,45804.0
2019-05-28 13:45:00,50.62,50.63,50.6,50.63,12996.0,43.5277,43.5363,43.5105,43.5363,12996.0
2019-05-28 13:50:00,50.63,50.63,50.61,50.63,7156.0,43.5363,43.5363,43.5191,43.5363,7156.0
2019-05-28 13:55:00,50.63,50.63,50.61,50.61,12420.0,43.5363,43.5363,43.5191,43.5191,12420.0
2019-05-28 14:00:00,50.61,50.61,50.58,50.6,21228.0,43.5191,43.5191,43.4933,43.5105,21228.0
2019-05-28 14:05:00,50.6,50.61,50.58,50.61,26324.0,43.5105,43.5191,43.4933,43.5191,26324.0
2019-05-28 14:10:00,50.61,50.69,50.61,50.69,68424.0,43.5191,43.5879,43.5191,43.5879,68424.0
2019-05-28 14:15:00,50.69,50.73,50.68,50.71,37744.0,43.5879,43.6223,43.5793,43.6051,37744.0
2019-05-28 14:20:00,50.71,50.73,50.68,50.72,30896.0,43.6051,43.6223,43.5793,43.6137,30896.0
2019-05-28 14:25:00,50.71,50.73,50.69,50.73,23512.0,43.6051,43.6223,43.5879,43.6223,23512.0
2019-05-28 14:30:00,50.73,50.74,50.71,50.72,22272.0,43.6223,43.6309,43.6051,43.6137,22272.0
2019-05-28 14:35:00,50.71,50.73,50.69,50.72,29152.0,43.6051,43.6223,43.5879,43.6137,29152.0
2019-05-28 14:40:00,50.72,50.74,50.7,50.71,33792.0,43.6137,43.6309,43.5965,43.6051,33792.0
2019-05-28 14:45:00,50.7,50.71,50.64,50.64,42200.0,43.5965,43.6051,43.5449,43.5449,42200.0
2019-05-28 14:50:00,50.63,50.63,50.62,50.62,18320.0,43.5363,43.5363,43.5277,43.5277,18320.0
2019-05-28 14:55:00,50.61,50.62,50.6,50.61,28340.0,43.5191,43.5277,43.5105,43.5191,28340.0
2019-05-28 15:00:00,50.61,50.63,50.6,50.61,17764.0,43.5191,43.5363,43.5105,43.5191,17764.0
2019-05-28 15:05:00,50.6,50.6,50.56,50.59,45648.0,43.5105,43.5105,43.4761,43.5019,45648.0
2019-05-28 15:10:00,50.6,50.6,50.56,50.56,56996.0,43.5105,43.5105,43.4761,43.4761,56996.0
2019-05-28 15:15:00,50.57,50.64,50.57,50.61,22812.0,43.4847,43.5449,43.4847,43.5191,22812.0
2019-05-28 15:20:00,50.61,50.61,50.56,50.56,47960.0,43.5191,43.5191,43.4761,43.4761,47960.0
2019-05-28 15:25:00,50.55,50.55,50.48,50.49,38780.0,43.4675,43.4675,43.4073,43.4159,38780.0
2019-05-28 15:30:00,50.49,50.49,50.38,50.38,34168.0,43.4159,43.4159,43.3213,43.3213,34168.0
2019-05-28 15:35:00,50.38,50.38,50.26,50.31,63512.0,43.3213,43.3213,43.2181,43.2611,63512.0
2019-05-28 15:40:00,50.3,50.3,50.23,50.3,45880.0,43.2525,43.2525,43.1923,43.2525,45880.0
2019-05-28 15:45:00,50.32,50.36,50.29,50.31,73868.0,43.2697,43.3041,43.2439,43.2611,73868.0
2019-05-28 15:50:00,50.31,50.38,50.3,50.37,143080.0,43.2611,43.3213,43.2525,43.3127,143080.0
2019-05-28 15:55:00,50.37,50.41,50.29,50.29,362132.0,43.3127,43.3471,43.2439,43.2439,362132.0
2019-05-29 09:30:00,50.43,50.57,50.3,50.52,156280.0,43.3643,43.4847,43.2525,43.4417,156280.0
2019-05-29 09:35:00,50.49,50.49,50.3,50.36,42392.0,43.4159,43.4159,43.2525,43.3041,42392.0
2019-05-29 09:40:00,50.39,50.4,50.22,50.27,49720.0,43.3299,43.3385,43.1837,43.2267,49720.0
2019-05-29 09:45:00,50.3,50.38,50.28,50.28,36736.0,43.2525,43.3213,43.2353,43.2353,36736.0
2019-05-29 09:50:00,50.31,50.32,50.24,50.27,67844.0,43.2611,43.2697,43.2009,43.2267,67844.0
2019-05-29 09:55:00,50.27,50.44,50.24,50.42,44676.0,43.2267,43.3729,43.2009,43.3557,44676.0
2019-05-29 10:00:00,50.44,50.48,50.38,50.39,43324.0,43.3729,43.4073,43.3213,43.3299,43324.0
2019-05-29 10:05:00,50.39,50.42,50.33,50.41,64660.0,43.3299,43.3557,43.2783,43.3471,64660.0
2019-05-29 10:10:00,50.38,50.41,50.34,50.38,22240.0,43.3213,43.3471,43.2869,43.3213,22240.0
2019-05-29 10:15:00,50.38,50.4,50.34,50.34,33672.0,43.3213,43.3385,43.2869,43.2869,33672.0
2019-05-29 10:20:00,50.36,50.44,50.36,50.4,18864.0,43.3041,43.3729,43.3041,43.3385,18864.0
2019-05-29 10:25:00,50.39,50.43,50.33,50.33,25220.0,43.3299,43.3643,43.2783,43.2783,25220.0
2019-05-29 10:30:00,50.33,50.35,50.29,50.32,17860.0,43.2783,43.2955,43.2439,43.2697,17860.0
2019-05-29 10:35:00,50.32,50.32,50.23,50.23,13948.0,43.2697,43.2697,43.1923,43.1923,13948.0
2019-05-29 10:40:00,50.25,50.27,50.17,50.18,21500.0,43.2095,43.2267,43.1407,43.1493,21500.0
2019-05-29 10:45:00,50.17,50.2,50.15,50.17,32352.0,43.1407,43.1665,43.1235,43.1407,32352.0
2019-05-29 10:50:00,50.17,50.21,50.14,50.21,44188.0,43.1407,43.1751,43.1149,43.1751,44188.0
2019-05-29 10:55:00,50.19,50.2,50.15,50.19,42524.0,43.1579,43.1665,43.1235,43.1579,42524.0
2019-05-29 11:00:00,50.19,50.22,50.17,50.18,38888.0,43.1579,43.1837,43.1407,43.1493,38888.0
2019-05-29 11:05:00,50.17,50.23,50.16,50.21,47044.0,43.1407,43.1923,43.1321,43.1751,47044.0
2019-05-29 11:10:00,50.21,50.25,50.18,50.25,35360.0,43.1751,43.2095,43.1493,43.2095,35360.0
2019-05-29 11:15:00,50.24,50.27,50.23,50.27,41148.0,43.2009,43.2267,43.1923,43.2267,41148.0
2019-05-29 11:20:00,50.26,50.35,50.24,50.34,84080.0,43.2181,43.2955,43.2009,43.2869,84080.0
2019-05-29 11:25:00,50.34,50.37,50.32,50.34,35576.0,43.2869,43.3127,43.2697,43.2869,35576.0
2019-05-29 11:30:00,50.34,50.35,50.27,50.33,49452.0,43.2869,43.2955,43.2267,43.2783,49452.0
2019-05-29 11:35:00,50.34,50.35,50.25,50.26,59124.0,43.2869,43.2955,43.2095,43.2181,59124.0
2019-05-29 11:40:00,50.26,50.3,50.23,50.26,57400.0,43.2181,43.2525,43.1923,43.2181,57400.0
2019-05-29 11:45:00,50.26,50.26,50.19,50.24,34796.0,43.2181,43.2181,43.1579,43.2009,34796.0
2019-05-29 11:50:00,50.22,50.23,50.17,50.2,67380.0,43.1837,43.1923,43.1407,43.1665,67380.0
2019-05-29 11:55:00,50.2,50.22,50.17,50.18,48880.0,43.1665,43.1837,43.1407,43.1493,48880.0
2019-05-29 12:00:00,50.17,50.2,50.15,50.18,23816.0,43.1407,43.1665,43.1235,43.1493,23816.0
2019-05-29 12:05:00,50.18,50.23,50.18,50.23,40816.0,43.1493,43.1923,43.1493,43.1923,40816.0
2019-05-29 12:10:00,50.22,50.22,50.19,50.21,24236.0,43.1837,43.1837,43.1579,43.1751,24236.0
2019-05-29 12:15:00,50.21,50.26,50.21,50.26,46020.0,43.1751,43.2181,43.1751,43.2181,46020.0
2019-05-29 12:20:00,50.26,50.26,50.17,50.17,39208.0,43.2181,43.2181,43.1407,43.1407,39208.0
2019-05-29 12:25:00,50.17,50.22,50.16,50.19,37628.0,43.1407,43.1837,43.1321,43.1579,37628.0
2019-05-29 12:30:00,50.18,50.21,50.17,50.21,34532.0,43.1493,43.1751,43.1407,43.1751,34532.0
2019-05-29 12:35:00,50.21,50.21,50.16,50.17,33848.0,43.1751,43.1751,43.1321,43.1407,33848.0
2019-05-29 12:40:00,50.18,50.21,50.17,50.2,39248.0,43.1493,43.1751,43.1407,43.1665,39248.0
2019-05-29 12:45:00,50.19,50.23,50.18,50.18,68652.0,43.1579,43.1923,43.1493,43.1493,68652.0
2019-05-29 12:50:00,50.18,50.21,50.18,50.18,36288.0,43.1493,43.1751,43.1493,43.1493,36288.0
2019-05-29 12:55:00,50.17,50.17,50.1,50.1,42684.0,43.1407,43.1407,43.0805,43.0805,42684.0
2019-05-29 13:00:00,50.1,50.13,50.07,50.12,98496.0,43.0805,43.1063,43.0547,43.0977,98496.0
2019-05-29 13:05:00,50.11,50.14,50.09,50.14,83176.0,43.0891,43.1149,43.0719,43.1149,83176.0
2019-05-29 13:10:00,50.15,50.21,50.15,50.16,30496.0,43.1235,43.1751,43.1235,43.1321,30496.0
2019-05-29 13:15:00,50.16,50.18,50.13,50.14,24968.0,43.1321,43.1493,43.1063,43.1149,24968.0
2019-05-29 13:20:00,50.14,50.15,50.09,50.12,18564.0,43.1149,43.1235,43.0719,43.0977,18564.0
2019-05-29 13:25:00,50.12,50.13,50.07,50.08,20676.0,43.0977,43.1063,43.0547,43.0633,20676.0
2019-05-29 13:30:00,50.09,50.09,50.05,50.08,29492.0,43.0719,43.0719,43.0375,43.0633,29492.0
2019-05-29 13:35:00,50.08,50.08,50.02,50.03,34496.0,43.0633,43.0633,43.0117,43.0203,34496.0
2019-05-29 13:40:00,50.04,50.06,50.01,50.02,38072.0,43.0289,43.0461,43.0031,43.0117,38072.0
2019-05-29 13:45:00,50.01,50.07,50.01,50.06,31544.0,43.0031,43.0547,43.0031,43.0461,31544.0
2019-05-29 13:50:00,50.06,50.07,50.01,50.02,26396.0,43.0461,43.0547,43.0031,43.0117,26396.0
2019-05-29 13:55:00,50.02,50.04,50.01,50.03,34820.0,43.0117,43.0289,43.0031,43.0203,34820.0
2019-05-29 14:00:00,50.04,50.04,50.02,50.02,30024.0,43.0289,43.0289,43.0117,43.0117,30024.0
2019-05-29 14:05:00,50.02,50.02,49.97,49.97,62644.0,43.0117,43.0117,42.9688,42.9688,62644.0
2019-05-29 14:10:00,49.96,49.97,49.92,49.93,39488.0,42.9602,42.9688,42.9258,42.9344,39488.0
2019-05-29 14:15:00,49.93,49.93,49.84,49.9,58700.0,42.9344,42.9344,42.857,42.9086,58700.0
2019-05-29 14:20:00,49.92,49.96,49.9,49.95,41576.0,42.9258,42.9602,42.9086,42.9516,41576.0
2019-05-29 14:25:00,49.95,49.95,49.92,49.93,23068.0,42.9516,42.9516,42.9258,42.9344,23068.0
2019-05-29 14:30:00,49.94,49.94,49.85,49.85,36020.0,42.943,42.943,42.8656,42.8656,36020.0
2019-05-29 14:35:00,49.85,49.85,49.8,49.84,44112.0,42.8656,42.8656,42.8226,42.857,44112.0
2019-05-29 14:40:00,49.82,49.82,49.78,49.8,36268.0,42.8398,42.8398,42.8054,42.8226,36268.0
2019-05-29 14:45:00,49.8,49.8,49.74,49.75,40744.0,42.8226,42.8226,42.771,42.7796,40744.0
2019-05-29 14:50:00,49.74,49.81,49.73,49.81,29424.0,42.771,42.8312,42.7624,42.8312,29424.0
2019-05-29 14:55:00,49.8,49.85,49.8,49.85,56844.0,42.8226,42.8656,42.8226,42.8656,56844.0
2019-05-29 15:00:00,49.84,49.84,49.75,49.75,42820.0,42.857,42.857,42.7796,42.7796,42820.0
2019-05-29 15:05:00,49.76,49.79,49.74,49.79,40896.0,42.7882,42.814,42.771,42.814,40896.0
2019-05-29 15:10:00,49.78,49.8,49.76,49.76,26816.0,42.8054,42.8226,42.7882,42.7882,26816.0
2019-05-29 15:15:00,49.76,49.76,49.67,49.68,38284.0,42.7882,42.7882,42.7108,42.7194,38284.0
2019-05-29 15:20:00,49.68,49.71,49.67,49.68,36008.0,42.7194,42.7452,42.7108,42.7194,36008.0
2019-05-29 15:25:00,49.68,49.69,49.63,49.64,53320.0,42.7194,42.728,42.6764,42.685,53320.0
2019-05-29 15:30:00,49.65,49.71,49.62,49.71,100216.0,42.6936,42.7452,42.6678,42.7452,100216.0
2019-05-29 15:35:00,49.71,49.78,49.71,49.74,109280.0,42.7452,42.8054,42.7452,42.771,109280.0
2019-05-29 15:40:00,49.74,49.83,49.74,49.79,95732.0,42.771,42.8484,42.771,42.814,95732.0
2019-05-29 15:45:00,49.78,49.8,49.71,49.71,138840.0,42.8054,42.8226,42.7452,42.7452,138840.0
2019-05-29 15:50:00,49.71,49.72,49.64,49.68,230228.0,42.7452,42.7538,42.685,42.7194,230228.0
2019-05-29 15:55:00,49.69,49.74,49.66,49.68,557860.0,42.728,42.771,42.7022,42.7194,557860.0
2019-05-30 09:30:00,49.78,49.87,49.69,49.84,109680.0,42.8054,42.8828,42.728,42.857,109680.0
2019-05-30 09:35:00,49.84,49.92,49.83,49.85,55052.0,42.857,42.9258,42.8484,42.8656,55052.0
2019-05-30 09:40:00,49.86,49.88,49.82,49.85,40108.0,42.8742,42.8914,42.8398,42.8656,40108.0
2019-05-30 09:45:00,49.85,49.89,49.82,49.85,38688.0,42.8656,42.9,42.8398,42.8656,38688.0
2019-05-30 09:50:00,49.86,49.86,49.77,49.85,49588.0,42.8742,42.8742,42.7968,42.8656,49588.0
2019-05-30 09:55:00,49.86,49.89,49.84,49.85,28048.0,42.8742,42.9,42.857,42.8656,28048.0
2019-05-30 10:00:00,49.85,49.9,49.82,49.86,29264.0,42.8656,42.9086,42.8398,42.8742,29264.0
2019-05-30 10:05:00,49.85,49.89,49.81,49.82,30864.0,42.8656,42.9,42.8312,42.8398,30864.0
2019-05-30 10:10:00,49.81,49.89,49.81,49.83,38272.0,42.8312,42.9,42.8312,42.8484,38272.0
2019-05-30 10:15:00,49.85,49.97,49.85,49.94,36200.0,42.8656,42.9688,42.8656,42.943,36200.0
2019-05-30 10:20:00,49.97,50.0,49.92,49.92,34840.0,42.9688,42.9945,42.9258,42.9258,34840.0
2019-05-30 10:25:00,49.93,49.99,49.93,49.96,24972.0,42.9344,42.9859,42.9344,42.9602,24972.0
2019-05-30 10:30:00,49.96,50.01,49.96,49.97,38452.0,42.9602,43.0031,42.9602,42.9688,38452.0
2019-05-30 10:35:00,49.98,50.0,49.94,49.94,24696.0,42.9774,42.9945,42.943,42.943,24696.0
2019-05-30 10:40:00,49.93,49.97,49.92,49.95,20704.0,42.9344,42.9688,42.9258,42.9516,20704.0
2019-05-30 10:45:00,49.93,49.98,49.91,49.92,38192.0,42.9344,42.9774,42.9172,42.9258,38192.0
2019-05-30 10:50:00,49.93,49.96,49.85,49.86,24516.0,42.9344,42.9602,42.8656,42.8742,24516.0
2019-05-30 10:55:00,49.84,49.88,49.82,49.84,17748.0,42.857,42.8914,42.8398,42.857,17748.0
2019-05-30 11:00:00,49.83,49.87,49.81,49.84,35592.0,42.8484,42.8828,42.8312,42.857,35592.0
2019-05-30 11:05:00,49.84,49.93,49.83,49.92,54188.0,42.857,42.9344,42.8484,42.9258,54188.0
2019-05-30 11:10:00,49.92,49.97,49.92,49.93,46608.0,42.9258,42.9688,42.9258,42.9344,46608.0
2019-05-30 11:15:00,49.92,49.96,49.89,49.96,23264.0,42.9258,42.9602,42.9,42.9602,23264.0
2019-05-30 11:20:00,49.96,49.99,49.93,49.96,44520.0,42.9602,42.9859,42.9344,42.9602,44520.0
2019-05-30 11:25:00,49.96,50.0,49.95,49.95,52440.0,42.9602,42.9945,42.9516,42.9516,52440.0
2019-05-30 11:30:00,49.96,49.96,49.83,49.84,31608.0,42.9602,42.9602,42.8484,42.857,31608.0
2019-05-30 11:35:00,49.83,49.88,49.8,49.85,36748.0,42.8484,42.8914,42.8226,42.8656,36748.0
2019-05-30 11:40:00,49.85,49.87,49.8,49.8,27608.0,42.8656,42.8828,42.8226,42.8226,27608.0
2019-05-30 11:45:00,49.79,49.85,49.79,49.85,19204.0,42.814,42.8656,42.814,42.8656,19204.0
2019-05-30 11:50:00,49.85,49.86,49.79,49.8,16984.0,42.8656,42.8742,42.814,42.8226,16984.0
2019-05-30 11:55:00,49.81,49.83,49.76,49.76,18196.0,42.8312,42.8484,42.7882,42.7882,18196.0
2019-05-30 12:00:00,49.75,49.77,49.72,49.77,19776.0,42.7796,42.7968,42.7538,42.7968,19776.0
2019-05-30 12:05:00,49.76,49.77,49.74,49.74,78048.0,42.7882,42.7968,42.771,42.771,78048.0
2019-05-30 12:10:00,49.75,49.75,49.71,49.71,8572.0,42.7796,42.7796,42.7452,42.7452,8572.0
2019-05-30 12:15:00,49.69,49.72,49.69,49.7,21484.0,42.728,42.7538,42.728,42.7366,21484.0
2019-05-30 12:20:00,49.69,49.73,49.67,49.72,30016.0,42.728,42.7624,42.7108,42.7538,30016.0
2019-05-30 12:25:00,49.73,49.76,49.73,49.75,18484.0,42.7624,42.7882,42.7624,42.7796,18484.0
2019-05-30 12:30:00,49.75,49.76,49.72,49.75,17848.0,42.7796,42.7882,42.7538,42.7796,17848.0
2019-05-30 12:35:00,49.74,49.79,49.74,49.76,50292.0,42.771,42.814,42.771,42.7882,50292.0
2019-05-30 12:40:00,49.76,49.78,49.74,49.75,49516.0,42.7882,42.8054,42.771,42.7796,49516.0
2019-05-30 12:45:00,49.75,49.76,49.71,49.76,22424.0,42.7796,42.7882,42.7452,42.7882,22424.0
2019-05-30 12:50:00,49.75,49.79,49.74,49.75,42196.0,42.7796,42.814,42.771,42.7796,42196.0
2019-05-30 12:55:00,49.73,49.78,49.73,49.76,24604.0,42.7624,42.8054,42.7624,42.7882,24604.0
2019-05-30 13:00:00,49.76,49.78,49.74,49.77,31360.0,42.7882,42.8054,42.771,42.7968,31360.0
2019-05-30 13:05:00,49.77,49.77,49.75,49.75,15600.0,42.7968,42.7968,42.7796,42.7796,15600.0
2019-05-30 13:10:00,49.75,49.8,49.73,49.78,18376.0,42.7796,42.8226,42.7624,42.8054,18376.0
2019-05-30 13:15:00,49.78,49.8,49.75,49.77,27056.0,42.8054,42.8226,42.7796,42.7968,27056.0
2019-05-30 13:20:00,49.76,49.76,49.72,49.73,10384.0,42.7882,42.7882,42.7538,42.7624,10384.0
2019-05-30 13:25:00,49.72,49.72,49.68,49.69,19452.0,42.7538,42.7538,42.7194,42.728,19452.0
2019-05-30 13:30:00,49.69,49.69,49.67,49.67,12064.0,42.728,42.728,42.7108,42.7108,12064.0
2019-05-30 13:35:00,49.68,49.69,49.65,49.68,25112.0,42.7194,42.728,42.6936,42.7194,25112.0
2019-05-30 13:40:00,49.69,49.69,49.67,49.68,24416.0,42.728,42.728,42.7108,42.7194,24416.0
2019-05-30 13:45:00,49.68,49.72,49.68,49.7,13044.0,42.7194,42.7538,42.7194,42.7366,13044.0
2019-05-30 13:50:00,49.69,49.71,49.66,49.67,22288.0,42.728,42.7452,42.7022,42.7108,22288.0
2019-05-30 13:55:00,49.68,49.7,49.66,49.67,26368.0,42.7194,42.7366,42.7022,42.7108,26368.0
2019-05-30 14:00:00,49.66,49.7,49.64,49.66,20080.0,42.7022,42.7366,42.685,42.7022,20080.0
2019-05-30 14:05:00,49.65,49.68,49.63,49.67,25120.0,42.6936,42.7194,42.6764,42.7108,25120.0
2019-05-30 14:10:00,49.68,49.72,49.68,49.69,26388.0,42.7194,42.7538,42.7194,42.728,26388.0
2019-05-30 14:15:00,49.7,49.73,49.68,49.73,72076.0,42.7366,42.7624,42.7194,42.7624,72076.0
2019-05-30 14:20:00,49.72,49.73,49.71,49.73,28316.0,42.7538,42.7624,42.7452,42.7624,28316.0
2019-05-30 14:25:00,49.72,49.74,49.72,49.72,20364.0,42.7538,42.771,42.7538,42.7538,20364.0
2019-05-30 14:30:00,49.72,49.73,49.71,49.71,27904.0,42.7538,42.7624,42.7452,42.7452,27904.0
2019-05-30 14:35:00,49.7,49.71,49.68,49.71,29872.0,42.7366,42.7452,42.7194,42.7452,29872.0
2019-05-30 14:40:00,49.71,49.74,49.7,49.73,30104.0,42.7452,42.771,42.7366,42.7624,30104.0
2019-05-30 14:45:00,49.72,49.74,49.68,49.73,37740.0,42.7538,42.771,42.7194,42.7624,37740.0
2019-05-30 14:50:00,49.73,49.77,49.72,49.76,30224.0,42.7624,42.7968,42.7538,42.7882,30224.0
2019-05-30 14:55:00,49.76,49.79,49.75,49.78,35680.0,42.7882,42.814,42.7796,42.8054,35680.0
2019-05-30 15:00:00,49.77,49.79,49.75,49.76,43300.0,42.7968,42.814,42.7796,42.7882,43300.0
2019-05-30 15:05:00,49.76,49.76,49.7,49.74,48660.0,42.7882,42.7882,42.7366,42.771,48660.0
2019-05-30 15:10:00,49.74,49.77,49.74,49.77,31284.0,42.771,42.7968,42.771,42.7968,31284.0
2019-05-30 15:15:00,49.76,49.78,49.66,49.68,50184.0,42.7882,42.8054,42.7022,42.7194,50184.0
2019-05-30 15:20:00,49.67,49.71,49.63,49.65,35088.0,42.7108,42.7452,42.6764,42.6936,35088.0
2019-05-30 15:25:00,49.63,49.68,49.62,49.67,57548.0,42.6764,42.7194,42.6678,42.7108,57548.0
2019-05-30 15:30:00,49.67,49.68,49.64,49.66,59596.0,42.7108,42.7194,42.685,42.7022,59596.0
2019-05-30 15:35:00,49.67,49.76,49.67,49.71,64976.0,42.7108,42.7882,42.7108,42.7452,64976.0
2019-05-30 15:40:00,49.71,49.73,49.69,49.7,54456.0,42.7452,42.7624,42.728,42.7366,54456.0
2019-05-30 15:45:00,49.69,49.71,49.63,49.68,126136.0,42.728,42.7452,42.6764,42.7194,126136.0
2019-05-30 15:50:00,49.69,49.73,49.67,49.68,138256.0,42.728,42.7624,42.7108,42.7194,138256.0
2019-05-30 15:55:00,49.68,49.77,49.64,49.74,525168.0,42.7194,42.7968,42.685,42.771,525168.0
2019-05-31 09:30:00,49.57,49.85,49.52,49.65,120332.0,42.8936,43.1359,42.8503,42.9628,120332.0
2019-05-31 09:35:00,49.63,49.63,49.47,49.52,37532.0,42.9455,42.9455,42.8071,42.8503,37532.0
2019-05-31 09:40:00,49.52,49.62,49.51,49.52,23452.0,42.8503,42.9369,42.8417,42.8503,23452.0
2019-05-31 09:45:00,49.53,49.62,49.49,49.58,47600.0,42.859,42.9369,42.8244,42.9023,47600.0
2019-05-31 09:50:00,49.58,49.62,49.55,49.55,85700.0,42.9023,42.9369,42.8763,42.8763,85700.0
2019-05-31 09:55:00,49.57,49.57,49.48,49.51,69304.0,42.8936,42.8936,42.8157,42.8417,69304.0
2019-05-31 10:00:00,49.53,49.55,49.49,49.49,49964.0,42.859,42.8763,42.8244,42.8244,49964.0
2019-05-31 10:05:00,49.49,49.49,49.43,49.45,27880.0,42.8244,42.8244,42.7725,42.7898,27880.0
2019-05-31 10:10:00,49.46,49.5,49.41,49.41,44572.0,42.7984,42.833,42.7552,42.7552,44572.0
2019-05-31 10:15:00,49.42,49.43,49.35,49.4,71992.0,42.7638,42.7725,42.7032,42.7465,71992.0
2019-05-31 10:20:00,49.4,49.46,49.39,49.46,47532.0,42.7465,42.7984,42.7378,42.7984,47532.0
2019-05-31 10:25:00,49.45,49.48,49.34,49.35,39352.0,42.7898,42.8157,42.6946,42.7032,39352.0
2019-05-31 10:30:00,49.35,49.4,49.31,49.36,43836.0,42.7032,42.7465,42.6686,42.7119,43836.0
2019-05-31 10:35:00,49.34,49.35,49.23,49.24,61932.0,42.6946,42.7032,42.5994,42.6081,61932.0
2019-05-31 10:40:00,49.25,49.35,49.24,49.34,36736.0,42.6167,42.7032,42.6081,42.6946,36736.0
2019-05-31 10:45:00,49.35,49.35,49.18,49.2,43096.0,42.7032,42.7032,42.5561,42.5734,43096.0
2019-05-31 10:50:00,49.21,49.27,49.18,49.21,39444.0,42.5821,42.634,42.5561,42.5821,39444.0
2019-05-31 10:55:00,49.19,49.19,49.15,49.18,20664.0,42.5648,42.5648,42.5302,42.5561,20664.0
2019-05-31 11:00:00,49.17,49.29,49.16,49.27,88780.0,42.5475,42.6513,42.5388,42.634,88780.0
2019-05-31 11:05:00,49.27,49.28,49.24,49.28,31156.0,42.634,42.6427,42.6081,42.6427,31156.0
2019-05-31 11:10:00,49.28,49.28,49.24,49.27,34376.0,42.6427,42.6427,42.6081,42.634,34376.0
2019-05-31 11:15:00,49.28,49.3,49.25,49.3,33688.0,42.6427,42.66,42.6167,42.66,33688.0
2019-05-31 11:20:00,49.3,49.32,49.28,49.28,20028.0,42.66,42.6773,42.6427,42.6427,20028.0
2019-05-31 11:25:00,49.27,49.28,49.24,49.28,25800.0,42.634,42.6427,42.6081,42.6427,25800.0
2019-05-31 11:30:00,49.28,49.32,49.28,49.31,46120.0,42.6427,42.6773,42.6427,42.6686,46120.0
2019-05-31 11:35:00,49.31,49.35,49.28,49.28,40144.0,42.6686,42.7032,42.6427,42.6427,40144.0
2019-05-31 11:40:00,49.28,49.35,49.28,49.33,37712.0,42.6427,42.7032,42.6427,42.6859,37712.0
2019-05-31 11:45:00,49.33,49.37,49.33,49.36,39388.0,42.6859,42.7205,42.6859,42.7119,39388.0
2019-05-31 11:50:00,49.36,49.41,49.36,49.4,37200.0,42.7119,42.7552,42.7119,42.7465,37200.0
2019-05-31 11:55:00,49.39,49.39,49.35,49.38,30852.0,42.7378,42.7378,42.7032,42.7292,30852.0
2019-05-31 12:00:00,49.38,49.38,49.35,49.35,28904.0,42.7292,42.7292,42.7032,42.7032,28904.0
2019-05-31 12:05:00,49.37,49.38,49.35,49.35,16064.0,42.7205,42.7292,42.7032,42.7032,16064.0
2019-05-31 12:10:00,49.36,49.36,49.3,49.33,14248.0,42.7119,42.7119,42.66,42.6859,14248.0
2019-05-31 12:15:00,49.33,49.33,49.3,49.31,28440.0,42.6859,42.6859,42.66,42.6686,28440.0
2019-05-31 12:20:00,49.31,49.34,49.3,49.34,22904.0,42.6686,42.6946,42.66,42.6946,22904.0
2019-05-31 12:25:00,49.34,49.35,49.32,49.33,23516.0,42.6946,42.7032,42.6773,42.6859,23516.0
2019-05-31 12:30:00,49.33,49.34,49.29,49.3,19008.0,42.6859,42.6946,42.6513,42.66,19008.0
2019-05-31 12:35:00,49.3,49.3,49.26,49.27,16448.0,42.66,42.66,42.6254,42.634,16448.0
2019-05-31 12:40:00,49.29,49.31,49.28,49.29,22360.0,42.6513,42.6686,42.6427,42.6513,22360.0
2019-05-31 12:45:00,49.28,49.34,49.28,49.32,11164.0,42.6427,42.6946,42.6427,42.6773,11164.0
2019-05-31 12:50:00,49.33,49.35,49.33,49.33,14408.0,42.6859,42.7032,42.6859,42.6859,14408.0
2019-05-31 12:55:00,49.32,49.34,49.3,49.32,20160.0,42.6773,42.6946,42.66,42.6773,20160.0
2019-05-31 13:00:00,49.33,49.33,49.31,49.31,19100.0,42.6859,42.6859,42.6686,42.6686,19100.0
2019-05-31 13:05:00,49.31,49.34,49.29,49.34,16388.0,42.6686,42.6946,42.6513,42.6946,16388.0
2019-05-31 13:10:00,49.33,49.38,49.33,49.37,62444.0,42.6859,42.7292,42.6859,42.7205,62444.0
2019-05-31 13:15:00,49.36,49.37,49.35,49.35,27128.0,42.7119,42.7205,42.7032,42.7032,27128.0
2019-05-31 13:20:00,49.35,49.36,49.32,49.35,52600.0,42.7032,42.7119,42.6773,42.7032,52600.0
2019-05-31 13:25:00,49.34,49.37,49.34,49.35,33576.0,42.6946,42.7205,42.6946,42.7032,33576.0
2019-05-31 13:30:00,49.35,49.36,49.32,49.34,22004.0,42.7032,42.7119,42.6773,42.6946,22004.0
2019-05-31 13:35:00,49.33,49.36,49.31,49.36,92732.0,42.6859,42.7119,42.6686,42.7119,92732.0
2019-05-31 13:40:00,49.36,49.43,49.36,49.42,158844.0,42.7119,42.7725,42.7119,42.7638,158844.0
2019-05-31 13:45:00,49.43,49.48,49.43,49.48,20164.0,42.7725,42.8157,42.7725,42.8157,20164.0
2019-05-31 13:50:00,49.48,49.49,49.43,49.46,47428.0,42.8157,42.8244,42.7725,42.7984,47428.0
2019-05-31 13:55:00,49.47,49.47,49.44,49.45,17216.0,42.8071,42.8071,42.7811,42.7898,17216.0
2019-05-31 14:00:00,49.45,49.48,49.44,49.46,49276.0,42.7898,42.8157,42.7811,42.7984,49276.0
2019-05-31 14:05:00,49.46,49.49,49.46,49.48,26088.0,42.7984,42.8244,42.7984,42.8157,26088.0
2019-05-31 14:10:00,49.49,49.52,49.46,49.49,33396.0,42.8244,42.8503,42.7984,42.8244,33396.0
2019-05-31 14:15:00,49.49,49.52,49.47,49.49,37404.0,42.8244,42.8503,42.8071,42.8244,37404.0
2019-05-31 14:20:00,49.49,49.54,49.46,49.48,24588.0,42.8244,42.8676,42.7984,42.8157,24588.0
2019-05-31 14:25:00,49.48,49.49,49.46,49.49,31164.0,42.8157,42.8244,42.7984,42.8244,31164.0
2019-05-31 14:30:00,49.49,49.52,49.48,49.51,41120.0,42.8244,42.8503,42.8157,42.8417,41120.0
2019-05-31 14:35:00,49.51,49.53,49.5,49.53,47952.0,42.8417,42.859,42.833,42.859,47952.0
2019-05-31 14:40:00,49.53,49.6,49.52,49.59,51316.0,42.859,42.9196,42.8503,42.9109,51316.0
2019-05-31 14:45:00,49.6,49.65,49.6,49.64,46476.0,42.9196,42.9628,42.9196,42.9542,46476.0
2019-05-31 14:50:00,49.63,49.69,49.63,49.69,37060.0,42.9455,42.9974,42.9455,42.9974,37060.0
2019-05-31 14:55:00,49.69,49.69,49.63,49.63,35256.0,42.9974,42.9974,42.9455,42.9455,35256.0
2019-05-31 15:00:00,49.63,49.66,49.61,49.66,72260.0,42.9455,42.9715,42.9282,42.9715,72260.0
2019-05-31 15:05:00,49.66,49.73,49.66,49.71,36144.0,42.9715,43.0321,42.9715,43.0148,36144.0
2019-05-31 15:10:00,49.7,49.73,49.69,49.72,58288.0,43.0061,43.0321,42.9974,43.0234,58288.0
2019-05-31 15:15:00,49.73,49.74,49.67,49.71,47728.0,43.0321,43.0407,42.9801,43.0148,47728.0
2019-05-31 15:20:00,49.72,49.72,49.64,49.66,39520.0,43.0234,43.0234,42.9542,42.9715,39520.0
2019-05-31 15:25:00,49.66,49.66,49.6,49.65,55620.0,42.9715,42.9715,42.9196,42.9628,55620.0
2019-05-31 15:30:00,49.64,49.72,49.63,49.68,130556.0,42.9542,43.0234,42.9455,42.9888,130556.0
2019-05-31 15:35:00,49.69,49.69,49.58,49.58,75812.0,42.9974,42.9974,42.9023,42.9023,75812.0
2019-05-31 15:40:00,49.59,49.63,49.57,49.62,94868.0,42.9109,42.9455,42.8936,42.9369,94868.0
2019-05-31 15:45:00,49.62,49.71,49.62,49.7,134208.0,42.9369,43.0148,42.9369,43.0061,134208.0
2019-05-31 15:50:00,49.7,49.72,49.61,49.62,201904.0,43.0061,43.0234,42.9282,42.9369,201904.0
2019-05-31 15:55:00,49.61,49.62,49.52,49.56,670636.0,42.9282,42.9369,42.8503,42.885,670636.0
2019-06-03 09:30:00,49.73,49.74,49.56,49.56,144816.0,43.0321,43.0407,42.885,42.885,144816.0
2019-06-03 09:35:00,49.58,49.62,49.52,49.55,45172.0,42.9023,42.9369,42.8503,42.8763,45172.0
2019-06-03 09:40:00,49.57,49.58,49.51,49.52,30456.0,42.8936,42.9023,42.8417,42.8503,30456.0
2019-06-03 09:45:00,49.51,49.55,49.47,49.51,45364.0,42.8417,42.8763,42.8071,42.8417,45364.0
2019-06-03 09:50:00,49.48,49.48,49.43,49.47,27724.0,42.8157,42.8157,42.7725,42.8071,27724.0
2019-06-03 09:55:00,49.46,49.51,49.45,49.49,27576.0,42.7984,42.8417,42.7898,42.8244,27576.0
2019-06-03 10:00:00,49.48,49.49,49.42,49.45,47648.0,42.8157,42.8244,42.7638,42.7898,47648.0
2019-06-03 10:05:00,49.47,49.47,49.39,49.41,48324.0,42.8071,42.8071,42.7378,42.7552,48324.0
2019-06-03 10:10:00,49.4,49.41,49.33,49.37,90288.0,42.7465,42.7552,42.6859,42.7205,90288.0
2019-06-03 10:15:00,49.35,49.47,49.35,49.47,57604.0,42.7032,42.8071,42.7032,42.8071,57604.0
2019-06-03 10:20:00,49.47,49.59,49.47,49.58,42032.0,42.8071,42.9109,42.8071,42.9023,42032.0
2019-06-03 10:25:00,49.6,49.65,49.58,49.6,23904.0,42.9196,42.9628,42.9023,42.9196,23904.0
2019-06-03 10:30:00,49.61,49.61,49.55,49.55,26556.0,42.9282,42.9282,42.8763,42.8763,26556.0
2019-06-03 10:35:00,49.57,49.63,49.56,49.59,41220.0,42.8936,42.9455,42.885,42.9109,41220.0
2019-06-03 10:40:00,49.59,49.61,49.57,49.57,26696.0,42.9109,42.9282,42.8936,42.8936,26696.0
2019-06-03 10:45:00,49.57,49.58,49.55,49.56,27372.0,42.8936,42.9023,42.8763,42.885,27372.0
2019-06-03 10:50:00,49.57,49.57,49.52,49.52,17488.0,42.8936,42.8936,42.8503,42.8503,17488.0
2019-06-03 10:55:00,49.52,49.57,49.52,49.52,12000.0,42.8503,42.8936,42.8503,42.8503,12000.0
2019-06-03 11:00:00,49.54,49.59,49.51,49.56,51240.0,42.8676,42.9109,42.8417,42.885,51240.0
2019-06-03 11:05:00,49.58,49.58,49.52,49.52,18420.0,42.9023,42.9023,42.8503,42.8503,18420.0
2019-06-03 11:10:00,49.52,49.54,49.5,49.53,16116.0,42.8503,42.8676,42.833,42.859,16116.0
2019-06-03 11:15:00,49.53,49.61,49.53,49.6,38284.0,42.859,42.9282,42.859,42.9196,38284.0
2019-06-03 11:20:00,49.61,49.63,49.56,49.56,29728.0,42.9282,42.9455,42.885,42.885,29728.0
2019-06-03 11:25:00,49.56,49.6,49.55,49.58,14388.0,42.885,42.9196,42.8763,42.9023,14388.0
2019-06-03 11:30:00,49.59,49.59,49.53,49.56,25752.0,42.9109,42.9109,42.859,42.885,25752.0
2019-06-03 11:35:00,49.55,49.55,49.52,49.55,12344.0,42.8763,42.8763,42.8503,42.8763,12344.0
2019-06-03 11:40:00,49.55,49.57,49.52,49.55,89920.0,42.8763,42.8936,42.8503,42.8763,89920.0
2019-06-03 11:45:00,49.55,49.56,49.49,49.49,42496.0,42.8763,42.885,42.8244,42.8244,42496.0
2019-06-03 11:50:00,49.5,49.52,49.48,49.51,32088.0,42.833,42.8503,42.8157,42.8417,32088.0
2019-06-03 11:55:00,49.51,49.55,49.48,49.52,24224.0,42.8417,42.8763,42.8157,42.8503,24224.0
2019-06-03 12:00:00,49.53,49.54,49.47,49.48,39140.0,42.859,42.8676,42.8071,42.8157,39140.0
2019-06-03 12:05:00,49.49,49.5,49.47,49.5,31600.0,42.8244,42.833,42.8071,42.833,31600.0
2019-06-03 12:10:00,49.49,49.5,49.45,49.45,22220.0,42.8244,42.833,42.7898,42.7898,22220.0
2019-06-03 12:15:00,49.46,49.47,49.42,49.45,38948.0,42.7984,42.8071,42.7638,42.7898,38948.0
2019-06-03 12:20:00,49.45,49.47,49.41,49.42,54588.0,42.7898,42.8071,42.7552,42.7638,54588.0
2019-06-03 12:25:00,49.43,49.47,49.42,49.45,88084.0,42.7725,42.8071,42.7638,42.7898,88084.0
2019-06-03 12:30:00,49.44,49.47,49.43,49.45,43532.0,42.7811,42.8071,42.7725,42.7898,43532.0
2019-06-03 12:35:00,49.45,49.49,49.45,49.48,34576.0,42.7898,42.8244,42.7898,42.8157,34576.0
2019-06-03 12:40:00,49.47,49.49,49.44,49.49,35252.0,42.8071,42.8244,42.7811,42.8244,35252.0
2019-06-03 12:45:00,49.49,49.55,49.48,49.54,17600.0,42.8244,42.8763,42.8157,42.8676,17600.0
2019-06-03 12:50:00,49.54,49.54,49.48,49.51,31860.0,42.8676,42.8676,42.8157,42.8417,31860.0
2019-06-03 12:55:00,49.51,49.52,49.48,49.5,48656.0,42.8417,42.8503,42.8157,42.833,48656.0
2019-06-03 13:00:00,49.49,49.49,49.45,49.47,24460.0,42.8244,42.8244,42.7898,42.8071,24460.0
2019-06-03 13:05:00,49.47,49.48,49.44,49.46,15580.0,42.8071,42.8157,42.7811,42.7984,15580.0
2019-06-03 13:10:00,49.49,49.52,49.47,49.52,13288.0,42.8244,42.8503,42.8071,42.8503,13288.0
2019-06-03 13:15:00,49.51,49.55,49.5,49.51,19608.0,42.8417,42.8763,42.833,42.8417,19608.0
2019-06-03 13:20:00,49.5,49.52,49.48,49.51,22400.0,42.833,42.8503,42.8157,42.8417,22400.0
2019-06-03 13:25:00,49.52,49.67,49.52,49.58,41756.0,42.8503,42.9801,42.8503,42.9023,41756.0
2019-06-03 13:30:00,49.57,49.58,49.51,49.53,24820.0,42.8936,42.9023,42.8417,42.859,24820.0
2019-06-03 13:35:00,49.54,49.54,49.48,49.48,11044.0,42.8676,42.8676,42.8157,42.8157,11044.0
2019-06-03 13:40:00,49.5,49.58,49.49,49.52,13028.0,42.833,42.9023,42.8244,42.8503,13028.0
2019-06-03 13:45:00,49.53,49.53,49.49,49.49,12048.0,42.859,42.859,42.8244,42.8244,12048.0
2019-06-03 13:50:00,49.5,49.54,49.49,49.5,6512.0,42.833,42.8676,42.8244,42.833,6512.0
2019-06-03 13:55:00,49.49,49.56,49.48,49.56,11496.0,42.8244,42.885,42.8157,42.885,11496.0
2019-06-03 14:00:00,49.55,49.58,49.53,49.58,22404.0,42.8763,42.9023,42.859,42.9023,22404.0
2019-06-03 14:05:00,49.57,49.6,49.51,49.6,67292.0,42.8936,42.9196,42.8417,42.9196,67292.0
2019-06-03 14:10:00,49.59,49.61,49.55,49.61,21140.0,42.9109,42.9282,42.8763,42.9282,21140.0
2019-06-03 14:15:00,49.59,49.59,49.52,49.55,29368.0,42.9109,42.9109,42.8503,42.8763,29368.0
2019-06-03 14:20:00,49.55,49.6,49.55,49.56,38592.0,42.8763,42.9196,42.8763,42.885,38592.0
2019-06-03 14:25:00,49.57,49.59,49.55,49.58,24996.0,42.8936,42.9109,42.8763,42.9023,24996.0
2019-06-03 14:30:00,49.6,49.62,49.55,49.56,28988.0,42.9196,42.9369,42.8763,42.885,28988.0
2019-06-03 14:35:00,49.56,49.6,49.55,49.58,59044.0,42.885,42.9196,42.8763,42.9023,59044.0
2019-06-03 14:40:00,49.57,49.58,49.53,49.54,49248.0,42.8936,42.9023,42.859,42.8676,49248.0
2019-06-03 14:45:00,49.57,49.58,49.55,49.56,28828.0,42.8936,42.9023,42.8763,42.885,28828.0
2019-06-03 14:50:00,49.55,49.55,49.49,49.54,45200.0,42.8763,42.8763,42.8244,42.8676,45200.0
2019-06-03 14:55:00,49.54,49.56,49.52,49.56,41720.0,42.8676,42.885,42.8503,42.885,41720.0
2019-06-03 15:00:00,49.56,49.59,49.52,49.54,35408.0,42.885,42.9109,42.8503,42.8676,35408.0
2019-06-03 15:05:00,49.54,49.6,49.52,49.59,27668.0,42.8676,42.9196,42.8503,42.9109,27668.0
2019-06-03 15:10:00,49.59,49.6,49.54,49.6,43636.0,42.9109,42.9196,42.8676,42.9196,43636.0
2019-06-03 15:15:00,49.6,49.63,49.58,49.63,64360.0,42.9196,42.9455,42.9023,42.9455,64360.0
2019-06-03 15:20:00,49.63,49.73,49.63,49.7,58600.0,42.9455,43.0321,42.9455,43.0061,58600.0
2019-06-03 15:25:00,49.69,49.74,49.63,49.71,78624.0,42.9974,43.0407,42.9455,43.0148,78624.0
2019-06-03 15:30:00,49.71,49.71,49.64,49.65,52316.0,43.0148,43.0148,42.9542,42.9628,52316.0
2019-06-03 15:35:00,49.64,49.73,49.63,49.71,50624.0,42.9542,43.0321,42.9455,43.0148,50624.0
2019-06-03 15:40:00,49.72,49.73,49.69,49.69,77408.0,43.0234,43.0321,42.9974,42.9974,77408.0
2019-06-03 15:45:00,49.68,49.75,49.68,49.73,151032.0,42.9888,43.0494,42.9888,43.0321,151032.0
2019-06-03 15:50:00,49.74,49.83,49.74,49.83,112284.0,43.0407,43.1186,43.0407,43.1186,112284.0
2019-06-03 15:55:00,49.85,49.92,49.83,49.87,539136.0,43.1359,43.1965,43.1186,43.1532,539136.0
2019-06-04 09:30:00,50.04,50.08,49.94,50.01,189828.0,43.3003,43.3349,43.2138,43.2743,189828.0
2019-06-04 09:35:00,49.98,50.05,49.92,49.96,75896.0,43.2484,43.309,43.1965,43.2311,75896.0
2019-06-04 09:40:00,49.96,49.97,49.82,49.85,35220.0,43.2311,43.2397,43.1099,43.1359,35220.0
2019-06-04 09:45:00,49.88,49.91,49.77,49.82,39864.0,43.1619,43.1878,43.0667,43.1099,39864.0
2019-06-04 09:50:00,49.84,49.87,49.72,49.75,36088.0,43.1272,43.1532,43.0234,43.0494,36088.0
2019-06-04 09:55:00,49.75,49.8,49.7,49.74,29036.0,43.0494,43.0926,43.0061,43.0407,29036.0
2019-06-04 10:00:00,49.79,49.79,49.6,49.6,29728.0,43.084,43.084,42.9196,42.9196,29728.0
2019-06-04 10:05:00,49.62,49.67,49.61,49.61,21776.0,42.9369,42.9801,42.9282,42.9282,21776.0
2019-06-04 10:10:00,49.6,49.64,49.57,49.6,49396.0,42.9196,42.9542,42.8936,42.9196,49396.0
2019-06-04 10:15:00,49.61,49.68,49.59,49.65,29092.0,42.9282,42.9888,42.9109,42.9628,29092.0
2019-06-04 10:20:00,49.64,49.64,49.58,49.61,23908.0,42.9542,42.9542,42.9023,42.9282,23908.0
2019-06-04 10:25:00,49.62,49.67,49.58,49.58,29504.0,42.9369,42.9801,42.9023,42.9023,29504.0
2019-06-04 10:30:00,49.57,49.57,49.49,49.49,40820.0,42.8936,42.8936,42.8244,42.8244,40820.0
2019-06-04 10:35:00,49.48,49.51,49.46,49.46,32972.0,42.8157,42.8417,42.7984,42.7984,32972.0
2019-06-04 10:40:00,49.48,49.48,49.4,49.4,32084.0,42.8157,42.8157,42.7465,42.7465,32084.0
2019-06-04 10:45:00,49.4,49.43,49.35,49.35,36876.0,42.7465,42.7725,42.7032,42.7032,36876.0
2019-06-04 10:50:00,49.33,49.4,49.3,49.3,29596.0,42.6859,42.7465,42.66,42.66,29596.0
2019-06-04 10:55:00,49.32,49.32,49.21,49.26,29760.0,42.6773,42.6773,42.5821,42.6254,29760.0
2019-06-04 11:00:00,49.26,49.27,49.22,49.27,36236.0,42.6254,42.634,42.5907,42.634,36236.0
2019-06-04 11:05:00,49.27,49.3,49.14,49.17,43304.0,42.634,42.66,42.5215,42.5475,43304.0
2019-06-04 11:10:00,49.15,49.16,49.09,49.14,46396.0,42.5302,42.5388,42.4783,42.5215,46396.0
2019-06-04 11:15:00,49.15,49.26,49.15,49.24,65984.0,42.5302,42.6254,42.5302,42.6081,65984.0
2019-06-04 11:20:00,49.23,49.24,49.15,49.22,54812.0,42.5994,42.6081,42.5302,42.5907,54812.0
2019-06-04 11:25:00,49.22,49.28,49.21,49.24,39640.0,42.5907,42.6427,42.5821,42.6081,39640.0
2019-06-04 11:30:00,49.26,49.28,49.22,49.25,43968.0,42.6254,42.6427,42.5907,42.6167,43968.0
2019-06-04 11:35:00,49.27,49.36,49.26,49.34,21152.0,42.634,42.7119,42.6254,42.6946,21152.0
2019-06-04 11:40:00,49.35,49.37,49.33,49.36,84692.0,42.7032,42.7205,42.6859,42.7119,84692.0
2019-06-04 11:45:00,49.35,49.36,49.32,49.34,16408.0,42.7032,42.7119,42.6773,42.6946,16408.0
2019-06-04 11:50:00,49.33,49.37,49.33,49.35,22864.0,42.6859,42.7205,42.6859,42.7032,22864.0
2019-06-04 11:55:00,49.34,49.43,49.34,49.42,20740.0,42.6946,42.7725,42.6946,42.7638,20740.0
2019-06-04 12:00:00,49.44,49.46,49.42,49.45,38580.0,42.7811,42.7984,42.7638,42.7898,38580.0
2019-06-04 12:05:00,49.46,49.48,49.46,49.46,16320.0,42.7984,42.8157,42.7984,42.7984,16320.0
2019-06-04 12:10:00,49.46,49.48,49.44,49.46,13524.0,42.7984,42.8157,42.7811,42.7984,13524.0
2019-06-04 12:15:00,49.46,49.5,49.46,49.47,27204.0,42.7984,42.833,42.7984,42.8071,27204.0
2019-06-04 12:20:00,49.44,49.45,49.42,49.42,17840.0,42.7811,42.7898,42.7638,42.7638,17840.0
2019-06-04 12:25:00,49.42,49.46,49.41,49.45,11760.0,42.7638,42.7984,42.7552,42.7898,11760.0
2019-06-04 12:30:00,49.45,49.45,49.43,49.45,12804.0,42.7898,42.7898,42.7725,42.7898,12804.0
2019-06-04 12:35:00,49.45,49.46,49.42,49.43,28060.0,42.7898,42.7984,42.7638,42.7725,28060.0
2019-06-04 12:40:00,49.42,49.46,49.42,49.46,28972.0,42.7638,42.7984,42.7638,42.7984,28972.0
2019-06-04 12:45:00,49.47,49.52,49.41,49.51,121556.0,42.8071,42.8503,42.7552,42.8417,121556.0
2019-06-04 12:50:00,49.51,49.52,49.47,49.47,73792.0,42.8417,42.8503,42.8071,42.8071,73792.0
2019-06-04 12:55:00,49.47,49.51,49.47,49.49,24076.0,42.8071,42.8417,42.8071,42.8244,24076.0
2019-06-04 13:00:00,49.48,49.49,49.45,49.49,28088.0,42.8157,42.8244,42.7898,42.8244,28088.0
2019-06-04 13:05:00,49.48,49.51,49.47,49.49,61700.0,42.8157,42.8417,42.8071,42.8244,61700.0
2019-06-04 13:10:00,49.49,49.54,49.48,49.53,68884.0,42.8244,42.8676,42.8157,42.859,68884.0
2019-06-04 13:15:00,49.52,49.52,49.46,49.48,32656.0,42.8503,42.8503,42.7984,42.8157,32656.0
2019-06-04 13:20:00,49.48,49.48,49.45,49.48,9960.0,42.8157,42.8157,42.7898,42.8157,9960.0
2019-06-04 13:25:00,49.48,49.49,49.47,49.47,24600.0,42.8157,42.8244,42.8071,42.8071,24600.0
2019-06-04 13:30:00,49.47,49.5,49.47,49.48,30236.0,42.8071,42.833,42.8071,42.8157,30236.0
2019-06-04 13:35:00,49.47,49.51,49.45,49.46,26300.0,42.8071,42.8417,42.7898,42.7984,26300.0
2019-06-04 13:40:00,49.47,49.5,49.46,49.49,39136.0,42.8071,42.833,42.7984,42.8244,39136.0
2019-06-04 13:45:00,49.48,49.51,49.45,49.46,43008.0,42.8157,42.8417,42.7898,42.7984,43008.0
2019-06-04 13:50:00,49.47,49.52,49.47,49.48,52760.0,42.8071,42.8503,42.8071,42.8157,52760.0
2019-06-04 13:55:00,49.48,49.49,49.47,49.47,36624.0,42.8157,42.8244,42.8071,42.8071,36624.0
2019-06-04 14:00:00,49.47,49.49,49.46,49.48,28928.0,42.8071,42.8244,42.7984,42.8157,28928.0
2019-06-04 14:05:00,49.48,49.48,49.45,49.48,10060.0,42.8157,42.8157,42.7898,42.8157,10060.0
2019-06-04 14:10:00,49.47,49.48,49.46,49.47,22512.0,42.8071,42.8157,42.7984,42.8071,22512.0
2019-06-04 14:15:00,49.48,49.49,49.45,49.47,46584.0,42.8157,42.8244,42.7898,42.8071,46584.0
2019-06-04 14:20:00,49.46,49.51,49.45,49.51,42408.0,42.7984,42.8417,42.7898,42.8417,42408.0
2019-06-04 14:25:00,49.51,49.52,49.48,49.52,20524.0,42.8417,42.8503,42.8157,42.8503,20524.0
2019-06-04 14:30:00,49.51,49.52,49.48,49.51,24608.0,42.8417,42.8503,42.8157,42.8417,24608.0
2019-06-04 14:35:00,49.51,49.54,49.49,49.51,76264.0,42.8417,42.8676,42.8244,42.8417,76264.0
2019-06-04 14:40:00,49.52,49.54,49.5,49.54,45740.0,42.8503,42.8676,42.833,42.8676,45740.0
2019-06-04 14:45:00,49.54,49.54,49.51,49.53,31292.0,42.8676,42.8676,42.8417,42.859,31292.0
2019-06-04 14:50:00,49.52,49.53,49.51,49.53,24400.0,42.8503,42.859,42.8417,42.859,24400.0
2019-06-04 14:55:00,49.54,49.54,49.52,49.52,70884.0,42.8676,42.8676,42.8503,42.8503,70884.0
2019-06-04 15:00:00,49.52,49.54,49.51,49.54,69664.0,42.8503,42.8676,42.8417,42.8676,69664.0
2019-06-04 15:05:00,49.54,49.59,49.54,49.59,68856.0,42.8676,42.9109,42.8676,42.9109,68856.0
2019-06-04 15:10:00,49.6,49.62,49.58,49.58,32160.0,42.9196,42.9369,42.9023,42.9023,32160.0
2019-06-04 15:15:00,49.58,49.59,49.57,49.58,35424.0,42.9023,42.9109,42.8936,42.9023,35424.0
2019-06-04 15:20:00,49.58,49.6,49.58,49.59,28284.0,42.9023,42.9196,42.9023,42.9109,28284.0
2019-06-04 15:25:00,49.59,49.67,49.59,49.65,40660.0,42.9109,42.9801,42.9109,42.9628,40660.0
2019-06-04 15:30:00,49.63,49.64,49.59,49.61,89960.0,42.9455,42.9542,42.9109,42.9282,89960.0
2019-06-04 15:35:00,49.61,49.66,49.61,49.65,85716.0,42.9282,42.9715,42.9282,42.9628,85716.0
2019-06-04 15:40:00,49.66,49.69,49.63,49.68,148004.0,42.9715,42.9974,42.9455,42.9888,148004.0
2019-06-04 15:45:00,49.69,49.79,49.68,49.76,157656.0,42.9974,43.084,42.9888,43.058,157656.0
2019-06-04 15:50:00,49.77,49.85,49.76,49.85,277148.0,43.0667,43.1359,43.058,43.1359,277148.0
2019-06-04 15:55:00,49.84,49.91,49.8,49.84,536476.0,43.1272,43.1878,43.0926,43.1272,536476.0
2019-06-05 09:30:00,50.13,50.26,50.01,50.15,185376.0,43.3782,43.4907,43.2743,43.3955,185376.0
2019-06-05 09:35:00,50.16,50.37,50.16,50.35,78900.0,43.4041,43.5859,43.4041,43.5686,78900.0
2019-06-05 09:40:00,50.35,50.52,50.35,50.52,95436.0,43.5686,43.7157,43.5686,43.7157,95436.0
2019-06-05 09:45:00,50.56,50.7,50.53,50.68,64196.0,43.7503,43.8714,43.7243,43.8541,64196.0
2019-06-05 09:50:00,50.67,50.71,50.59,50.64,59208.0,43.8455,43.8801,43.7762,43.8195,59208.0
2019-06-05 09:55:00,50.64,50.72,50.55,50.67,43248.0,43.8195,43.8887,43.7416,43.8455,43248.0
2019-06-05 10:00:00,50.63,50.69,50.52,50.58,129672.0,43.8108,43.8628,43.7157,43.7676,129672.0
2019-06-05 10:05:00,50.57,50.68,50.54,50.58,50400.0,43.7589,43.8541,43.733,43.7676,50400.0
2019-06-05 10:10:00,50.61,50.77,50.6,50.69,124344.0,43.7935,43.932,43.7849,43.8628,124344.0
2019-06-05 10:15:00,50.68,50.8,50.68,50.8,57368.0,43.8541,43.9579,43.8541,43.9579,57368.0
2019-06-05 10:20:00,50.8,50.83,50.77,50.8,36376.0,43.9579,43.9839,43.932,43.9579,36376.0
2019-06-05 10:25:00,50.8,50.85,50.77,50.85,25992.0,43.9579,44.0012,43.932,44.0012,25992.0
2019-06-05 10:30:00,50.85,50.92,50.8,50.82,119208.0,44.0012,44.0618,43.9579,43.9752,119208.0
2019-06-05 10:35:00,50.82,50.86,50.72,50.75,67356.0,43.9752,44.0099,43.8887,43.9147,67356.0
2019-06-05 10:40:00,50.74,50.84,50.71,50.82,88992.0,43.906,43.9926,43.8801,43.9752,88992.0
2019-06-05 10:45:00,50.85,50.9,50.82,50.87,31544.0,44.0012,44.0445,43.9752,44.0185,31544.0
2019-06-05 10:50:00,50.85,50.87,50.8,50.82,24356.0,44.0012,44.0185,43.9579,43.9752,24356.0
2019-06-05 10:55:00,50.82,50.89,50.82,50.83,54292.0,43.9752,44.0358,43.9752,43.9839,54292.0
2019-06-05 11:00:00,50.84,50.88,50.78,50.88,243276.0,43.9926,44.0272,43.9406,44.0272,243276.0
2019-06-05 11:05:00,50.87,50.87,50.79,50.84,28356.0,44.0185,44.0185,43.9493,43.9926,28356.0
2019-06-05 11:10:00,50.85,50.86,50.79,50.8,44204.0,44.0012,44.0099,43.9493,43.9579,44204.0
2019-06-05 11:15:00,50.81,50.87,50.8,50.85,40816.0,43.9666,44.0185,43.9579,44.0012,40816.0
2019-06-05 11:20:00,50.84,50.89,50.84,50.86,18804.0,43.9926,44.0358,43.9926,44.0099,18804.0
2019-06-05 11:25:00,50.87,50.95,50.86,50.94,118684.0,44.0185,44.0877,44.0099,44.0791,118684.0
2019-06-05 11:30:00,50.94,50.94,50.8,50.84,46024.0,44.0791,44.0791,43.9579,43.9926,46024.0
2019-06-05 11:35:00,50.85,50.85,50.79,50.79,20344.0,44.0012,44.0012,43.9493,43.9493,20344.0
2019-06-05 11:40:00,50.79,50.8,50.73,50.8,29108.0,43.9493,43.9579,43.8974,43.9579,29108.0
2019-06-05 11:45:00,50.78,50.78,50.73,50.74,20132.0,43.9406,43.9406,43.8974,43.906,20132.0
2019-06-05 11:50:00,50.77,50.85,50.77,50.85,18720.0,43.932,44.0012,43.932,44.0012,18720.0
2019-06-05 11:55:00,50.83,50.88,50.83,50.88,11056.0,43.9839,44.0272,43.9839,44.0272,11056.0
2019-06-05 12:00:00,50.87,50.87,50.81,50.81,10848.0,44.0185,44.0185,43.9666,43.9666,10848.0
2019-06-05 12:05:00,50.84,50.9,50.82,50.88,25672.0,43.9926,44.0445,43.9752,44.0272,25672.0
2019-06-05 12:10:00,50.88,50.91,50.87,50.87,9580.0,44.0272,44.0531,44.0185,44.0185,9580.0
2019-06-05 12:15:00,50.87,50.87,50.83,50.83,36412.0,44.0185,44.0185,43.9839,43.9839,36412.0
2019-06-05 12:20:00,50.84,50.85,50.81,50.81,26260.0,43.9926,44.0012,43.9666,43.9666,26260.0
2019-06-05 12:25:00,50.81,50.83,50.77,50.82,12828.0,43.9666,43.9839,43.932,43.9752,12828.0
2019-06-05 12:30:00,50.81,50.85,50.79,50.79,25380.0,43.9666,44.0012,43.9493,43.9493,25380.0
2019-06-05 12:35:00,50.82,50.86,50.8,50.83,15424.0,43.9752,44.0099,43.9579,43.9839,15424.0
2019-06-05 12:40:00,50.82,50.88,50.82,50.86,13896.0,43.9752,44.0272,43.9752,44.0099,13896.0
2019-06-05 12:45:00,50.87,50.88,50.85,50.87,20412.0,44.0185,44.0272,44.0012,44.0185,20412.0
2019-06-05 12:50:00,50.88,50.9,50.86,50.87,19500.0,44.0272,44.0445,44.0099,44.0185,19500.0
2019-06-05 12:55:00,50.88,50.89,50.86,50.87,14724.0,44.0272,44.0358,44.0099,44.0185,14724.0
2019-06-05 13:00:00,50.88,50.89,50.87,50.88,33984.0,44.0272,44.0358,44.0185,44.0272,33984.0
2019-06-05 13:05:00,50.88,50.89,50.86,50.87,35980.0,44.0272,44.0358,44.0099,44.0185,35980.0
2019-06-05 13:10:00,50.87,50.9,50.86,50.9,38792.0,44.0185,44.0445,44.0099,44.0445,38792.0
2019-06-05 13:15:00,50.89,50.93,50.87,50.89,67056.0,44.0358,44.0704,44.0185,44.0358,67056.0
2019-06-05 13:20:00,50.91,50.91,50.88,50.88,46836.0,44.0531,44.0531,44.0272,44.0272,46836.0
2019-06-05 13:25:00,50.87,50.91,50.86,50.89,19256.0,44.0185,44.0531,44.0099,44.0358,19256.0
2019-06-05 13:30:00,50.9,50.92,50.85,50.87,21512.0,44.0445,44.0618,44.0012,44.0185,21512.0
2019-06-05 13:35:00,50.85,50.91,50.85,50.91,35296.0,44.0012,44.0531,44.0012,44.0531,35296.0
2019-06-05 13:40:00,50.9,50.92,50.88,50.91,27600.0,44.0445,44.0618,44.0272,44.0531,27600.0
2019-06-05 13:45:00,50.91,50.93,50.9,50.9,18164.0,44.0531,44.0704,44.0445,44.0445,18164.0
2019-06-05 13:50:00,50.91,50.91,50.87,50.88,53728.0,44.0531,44.0531,44.0185,44.0272,53728.0
2019-06-05 13:55:00,50.87,50.9,50.86,50.9,75244.0,44.0185,44.0445,44.0099,44.0445,75244.0
2019-06-05 14:00:00,50.9,50.93,50.85,50.9,114848.0,44.0445,44.0704,44.0012,44.0445,114848.0
2019-06-05 14:05:00,50.9,50.92,50.88,50.92,85688.0,44.0445,44.0618,44.0272,44.0618,85688.0
2019-06-05 14:10:00,50.92,50.99,50.92,50.95,46604.0,44.0618,44.1224,44.0618,44.0877,46604.0
2019-06-05 14:15:00,50.96,50.98,50.93,50.96,45376.0,44.0964,44.1137,44.0704,44.0964,45376.0
2019-06-05 14:20:00,50.98,51.04,50.97,51.04,43024.0,44.1137,44.1656,44.105,44.1656,43024.0
2019-06-05 14:25:00,51.04,51.06,51.02,51.05,55844.0,44.1656,44.1829,44.1483,44.1743,55844.0
2019-06-05 14:30:00,51.05,51.13,51.05,51.13,44536.0,44.1743,44.2435,44.1743,44.2435,44536.0
2019-06-05 14:35:00,51.14,51.17,51.11,51.17,57348.0,44.2521,44.2781,44.2262,44.2781,57348.0
2019-06-05 14:40:00,51.18,51.18,51.1,51.13,36216.0,44.2868,44.2868,44.2175,44.2435,36216.0
2019-06-05 14:45:00,51.13,51.15,51.1,51.13,33996.0,44.2435,44.2608,44.2175,44.2435,33996.0
2019-06-05 14:50:00,51.13,51.15,51.07,51.1,31860.0,44.2435,44.2608,44.1916,44.2175,31860.0
2019-06-05 14:55:00,51.09,51.1,51.05,51.09,35928.0,44.2089,44.2175,44.1743,44.2089,35928.0
2019-06-05 15:00:00,51.06,51.13,51.05,51.13,39732.0,44.1829,44.2435,44.1743,44.2435,39732.0
2019-06-05 15:05:00,51.12,51.21,51.12,51.2,57848.0,44.2348,44.3127,44.2348,44.3041,57848.0
2019-06-05 15:10:00,51.21,51.21,51.17,51.17,66768.0,44.3127,44.3127,44.2781,44.2781,66768.0
2019-06-05 15:15:00,51.16,51.16,51.07,51.09,44124.0,44.2695,44.2695,44.1916,44.2089,44124.0
2019-06-05 15:20:00,51.09,51.09,51.03,51.04,37820.0,44.2089,44.2089,44.157,44.1656,37820.0
2019-06-05 15:25:00,51.05,51.05,51.0,51.02,63492.0,44.1743,44.1743,44.131,44.1483,63492.0
2019-06-05 15:30:00,51.0,51.01,50.9,50.9,60308.0,44.131,44.1397,44.0445,44.0445,60308.0
2019-06-05 15:35:00,50.91,50.99,50.87,50.99,65532.0,44.0531,44.1224,44.0185,44.1224,65532.0
2019-06-05 15:40:00,50.97,51.08,50.97,51.08,65284.0,44.105,44.2002,44.105,44.2002,65284.0
2019-06-05 15:45:00,51.08,51.13,51.07,51.08,88880.0,44.2002,44.2435,44.1916,44.2002,88880.0
2019-06-05 15:50:00,51.08,51.16,51.08,51.13,203140.0,44.2002,44.2695,44.2002,44.2435,203140.0
2019-06-05 15:55:00,51.13,51.21,51.12,51.16,477372.0,44.2435,44.3127,44.2348,44.2695,477372.0
2019-06-06 09:30:00,51.25,51.25,51.01,51.13,205568.0,44.3473,44.3473,44.1397,44.2435,205568.0
2019-06-06 09:35:00,51.13,51.2,50.97,51.13,91484.0,44.2435,44.3041,44.105,44.2435,91484.0
2019-06-06 09:40:00,51.13,51.13,51.03,51.1,104604.0,44.2435,44.2435,44.157,44.2175,104604.0
2019-06-06 09:45:00,51.16,51.2,51.13,51.17,27348.0,44.2695,44.3041,44.2435,44.2781,27348.0
2019-06-06 09:50:00,51.17,51.3,51.17,51.26,31156.0,44.2781,44.3906,44.2781,44.356,31156.0
2019-06-06 09:55:00,51.26,51.26,51.2,51.25,18224.0,44.356,44.356,44.3041,44.3473,18224.0
2019-06-06 10:00:00,51.26,51.3,51.24,51.3,18448.0,44.356,44.3906,44.3387,44.3906,18448.0
2019-06-06 10:05:00,51.27,51.37,51.27,51.33,65276.0,44.3646,44.4512,44.3646,44.4166,65276.0
2019-06-06 10:10:00,51.29,51.3,51.24,51.25,27704.0,44.3819,44.3906,44.3387,44.3473,27704.0
2019-06-06 10:15:00,51.26,51.26,51.2,51.25,34124.0,44.356,44.356,44.3041,44.3473,34124.0
2019-06-06 10:20:00,51.23,51.33,51.23,51.29,31116.0,44.33,44.4166,44.33,44.3819,31116.0
2019-06-06 10:25:00,51.31,51.31,51.21,51.23,18840.0,44.3993,44.3993,44.3127,44.33,18840.0
2019-06-06 10:30:00,51.21,51.25,51.16,51.16,24576.0,44.3127,44.3473,44.2695,44.2695,24576.0
2019-06-06 10:35:00,51.16,51.19,51.11,51.16,31912.0,44.2695,44.2954,44.2262,44.2695,31912.0
2019-06-06 10:40:00,51.16,51.16,51.1,51.12,30024.0,44.2695,44.2695,44.2175,44.2348,30024.0
2019-06-06 10:45:00,51.1,51.19,51.1,51.17,11200.0,44.2175,44.2954,44.2175,44.2781,11200.0
2019-06-06 10:50:00,51.17,51.24,51.17,51.23,31044.0,44.2781,44.3387,44.2781,44.33,31044.0
2019-06-06 10:55:00,51.23,51.28,51.22,51.27,27464.0,44.33,44.3733,44.3214,44.3646,27464.0
2019-06-06 11:00:00,51.25,51.3,51.19,51.19,23464.0,44.3473,44.3906,44.2954,44.2954,23464.0
2019-06-06 11:05:00,51.2,51.24,51.18,51.18,23096.0,44.3041,44.3387,44.2868,44.2868,23096.0
2019-06-06 11:10:00,51.19,51.22,51.17,51.21,36116.0,44.2954,44.3214,44.2781,44.3127,36116.0
2019-06-06 11:15:00,51.22,51.25,51.19,51.21,23768.0,44.3214,44.3473,44.2954,44.3127,23768.0
2019-06-06 11:20:00,51.21,51.32,51.2,51.31,40804.0,44.3127,44.4079,44.3041,44.3993,40804.0
2019-06-06 11:25:00,51.3,51.34,51.3,51.31,18788.0,44.3906,44.4252,44.3906,44.3993,18788.0
2019-06-06 11:30:00,51.3,51.3,51.24,51.26,41308.0,44.3906,44.3906,44.3387,44.356,41308.0
2019-06-06 11:35:00,51.25,51.29,51.21,51.29,25580.0,44.3473,44.3819,44.3127,44.3819,25580.0
2019-06-06 11:40:00,51.29,51.32,51.24,51.24,69368.0,44.3819,44.4079,44.3387,44.3387,69368.0
2019-06-06 11:45:00,51.25,51.29,51.16,51.16,26464.0,44.3473,44.3819,44.2695,44.2695,26464.0
2019-06-06 11:50:00,51.17,51.22,51.15,51.15,31664.0,44.2781,44.3214,44.2608,44.2608,31664.0
2019-06-06 11:55:00,51.13,51.2,51.13,51.19,37052.0,44.2435,44.3041,44.2435,44.2954,37052.0
2019-06-06 12:00:00,51.18,51.19,51.12,51.16,20064.0,44.2868,44.2954,44.2348,44.2695,20064.0
2019-06-06 12:05:00,51.16,51.24,51.15,51.23,27604.0,44.2695,44.3387,44.2608,44.33,27604.0
2019-06-06 12:10:00,51.23,51.25,51.19,51.2,16176.0,44.33,44.3473,44.2954,44.3041,16176.0
2019-06-06 12:15:00,51.19,51.2,51.16,51.2,32728.0,44.2954,44.3041,44.2695,44.3041,32728.0
2019-06-06 12:20:00,51.19,51.24,51.19,51.23,16712.0,44.2954,44.3387,44.2954,44.33,16712.0
2019-06-06 12:25:00,51.21,51.23,51.2,51.21,23088.0,44.3127,44.33,44.3041,44.3127,23088.0
2019-06-06 12:30:00,51.22,51.26,51.21,51.24,16840.0,44.3214,44.356,44.3127,44.3387,16840.0
2019-06-06 12:35:00,51.24,51.28,51.23,51.27,30640.0,44.3387,44.3733,44.33,44.3646,30640.0
2019-06-06 12:40:00,51.26,51.29,51.24,51.26,40660.0,44.356,44.3819,44.3387,44.356,40660.0
2019-06-06 12:45:00,51.27,51.29,51.25,51.26,25496.0,44.3646,44.3819,44.3473,44.356,25496.0
2019-06-06 12:50:00,51.26,51.29,51.26,51.26,19600.0,44.356,44.3819,44.356,44.356,19600.0
2019-06-06 12:55:00,51.26,51.27,51.24,51.26,25200.0,44.356,44.3646,44.3387,44.356,25200.0
2019-06-06 13:00:00,51.27,51.29,51.25,51.26,32228.0,44.3646,44.3819,44.3473,44.356,32228.0
2019-06-06 13:05:00,51.26,51.29,51.25,51.26,36284.0,44.356,44.3819,44.3473,44.356,36284.0
2019-06-06 13:10:00,51.28,51.29,51.27,51.28,69036.0,44.3733,44.3819,44.3646,44.3733,69036.0
2019-06-06 13:15:00,51.28,51.33,51.28,51.28,17780.0,44.3733,44.4166,44.3733,44.3733,17780.0
2019-06-06 13:20:00,51.29,51.29,51.25,51.27,22064.0,44.3819,44.3819,44.3473,44.3646,22064.0
2019-06-06 13:25:00,51.28,51.31,51.27,51.28,17024.0,44.3733,44.3993,44.3646,44.3733,17024.0
2019-06-06 13:30:00,51.32,51.35,51.3,51.33,14456.0,44.4079,44.4339,44.3906,44.4166,14456.0
2019-06-06 13:35:00,51.33,51.37,51.32,51.35,19344.0,44.4166,44.4512,44.4079,44.4339,19344.0
2019-06-06 13:40:00,51.36,51.41,51.36,51.4,49404.0,44.4425,44.4858,44.4425,44.4771,49404.0
2019-06-06 13:45:00,51.41,51.42,51.38,51.38,22056.0,44.4858,44.4944,44.4598,44.4598,22056.0
2019-06-06 13:50:00,51.39,51.41,51.39,51.4,13064.0,44.4685,44.4858,44.4685,44.4771,13064.0
2019-06-06 13:55:00,51.38,51.41,51.38,51.4,20160.0,44.4598,44.4858,44.4598,44.4771,20160.0
2019-06-06 14:00:00,51.39,51.39,51.37,51.39,16076.0,44.4685,44.4685,44.4512,44.4685,16076.0
2019-06-06 14:05:00,51.4,51.41,51.37,51.39,8696.0,44.4771,44.4858,44.4512,44.4685,8696.0
2019-06-06 14:10:00,51.39,51.44,51.38,51.43,24320.0,44.4685,44.5117,44.4598,44.5031,24320.0
2019-06-06 14:15:00,51.44,51.44,51.43,51.44,23008.0,44.5117,44.5117,44.5031,44.5117,23008.0
2019-06-06 14:20:00,51.44,51.47,51.44,51.44,22952.0,44.5117,44.5377,44.5117,44.5117,22952.0
2019-06-06 14:25:00,51.44,51.44,51.34,51.39,163960.0,44.5117,44.5117,44.4252,44.4685,163960.0
2019-06-06 14:30:00,51.38,51.44,51.38,51.42,98740.0,44.4598,44.5117,44.4598,44.4944,98740.0
2019-06-06 14:35:00,51.43,51.44,51.4,51.42,30512.0,44.5031,44.5117,44.4771,44.4944,30512.0
2019-06-06 14:40:00,51.43,51.49,51.42,51.49,25924.0,44.5031,44.555,44.4944,44.555,25924.0
2019-06-06 14:45:00,51.49,51.52,51.47,51.5,38152.0,44.555,44.581,44.5377,44.5637,38152.0
2019-06-06 14:50:00,51.5,51.51,51.47,51.49,19216.0,44.5637,44.5723,44.5377,44.555,19216.0
2019-06-06 14:55:00,51.49,51.52,51.49,51.51,29220.0,44.555,44.581,44.555,44.5723,29220.0
2019-06-06 15:00:00,51.51,51.52,51.47,51.51,25944.0,44.5723,44.581,44.5377,44.5723,25944.0
2019-06-06 15:05:00,51.51,51.55,51.5,51.54,43664.0,44.5723,44.6069,44.5637,44.5983,43664.0
2019-06-06 15:10:00,51.54,51.54,51.49,51.5,46324.0,44.5983,44.5983,44.555,44.5637,46324.0
2019-06-06 15:15:00,51.51,51.55,51.51,51.53,32184.0,44.5723,44.6069,44.5723,44.5896,32184.0
2019-06-06 15:20:00,51.52,51.56,51.52,51.56,20744.0,44.581,44.6156,44.581,44.6156,20744.0
2019-06-06 15:25:00,51.57,51.59,51.56,51.57,42372.0,44.6242,44.6415,44.6156,44.6242,42372.0
2019-06-06 15:30:00,51.57,51.6,51.52,51.58,78372.0,44.6242,44.6502,44.581,44.6329,78372.0
2019-06-06 15:35:00,51.58,51.59,51.54,51.56,52488.0,44.6329,44.6415,44.5983,44.6156,52488.0
2019-06-06 15:40:00,51.57,51.57,51.51,51.51,97380.0,44.6242,44.6242,44.5723,44.5723,97380.0
2019-06-06 15:45:00,51.52,51.54,51.44,51.46,152656.0,44.581,44.5983,44.5117,44.529,152656.0
2019-06-06 15:50:00,51.45,51.46,51.39,51.41,155928.0,44.5204,44.529,44.4685,44.4858,155928.0
2019-06-06 15:55:00,51.42,51.49,51.4,51.44,346372.0,44.4944,44.555,44.4771,44.5117,346372.0
2019-06-07 09:30:00,51.73,51.87,51.7,51.81,114060.0,44.7627,44.8838,44.7367,44.8319,114060.0
2019-06-07 09:35:00,51.74,51.94,51.74,51.94,23200.0,44.7713,44.9444,44.7713,44.9444,23200.0
2019-06-07 09:40:00,51.96,51.98,51.92,51.96,18480.0,44.9617,44.979,44.9271,44.9617,18480.0
2019-06-07 09:45:00,51.98,52.08,51.93,52.07,33224.0,44.979,45.0655,44.9357,45.0569,33224.0
2019-06-07 09:50:00,52.09,52.12,52.02,52.03,23904.0,45.0742,45.1002,45.0136,45.0223,23904.0
2019-06-07 09:55:00,52.03,52.07,51.99,51.99,56744.0,45.0223,45.0569,44.9877,44.9877,56744.0
2019-06-07 10:00:00,52.01,52.02,51.98,52.01,34812.0,45.005,45.0136,44.979,45.005,34812.0
2019-06-07 10:05:00,52.01,52.01,51.91,51.96,77324.0,45.005,45.005,44.9184,44.9617,77324.0
2019-06-07 10:10:00,51.95,51.99,51.92,51.95,45392.0,44.9531,44.9877,44.9271,44.9531,45392.0
2019-06-07 10:15:00,51.95,51.98,51.92,51.94,68056.0,44.9531,44.979,44.9271,44.9444,68056.0
2019-06-07 10:20:00,51.92,51.94,51.88,51.94,29044.0,44.9271,44.9444,44.8925,44.9444,29044.0
2019-06-07 10:25:00,51.94,51.95,51.92,51.94,12604.0,44.9444,44.9531,44.9271,44.9444,12604.0
2019-06-07 10:30:00,51.94,52.02,51.92,52.02,28452.0,44.9444,45.0136,44.9271,45.0136,28452.0
2019-06-07 10:35:00,52.01,52.03,51.97,51.98,30756.0,45.005,45.0223,44.9704,44.979,30756.0
2019-06-07 10:40:00,51.99,52.02,51.98,52.0,32116.0,44.9877,45.0136,44.979,44.9963,32116.0
2019-06-07 10:45:00,52.0,52.09,52.0,52.04,33664.0,44.9963,45.0742,44.9963,45.0309,33664.0
2019-06-07 10:50:00,52.03,52.03,51.94,51.95,31872.0,45.0223,45.0223,44.9444,44.9531,31872.0
2019-06-07 10:55:00,51.94,51.97,51.91,51.96,30232.0,44.9444,44.9704,44.9184,44.9617,30232.0
2019-06-07 11:00:00,51.96,51.97,51.87,51.9,26008.0,44.9617,44.9704,44.8838,44.9098,26008.0
2019-06-07 11:05:00,51.9,51.95,51.9,51.94,48892.0,44.9098,44.9531,44.9098,44.9444,48892.0
2019-06-07 11:10:00,51.95,51.97,51.93,51.96,47740.0,44.9531,44.9704,44.9357,44.9617,47740.0
2019-06-07 11:15:00,51.96,51.96,51.91,51.94,38536.0,44.9617,44.9617,44.9184,44.9444,38536.0
2019-06-07 11:20:00,51.94,51.96,51.91,51.95,42044.0,44.9444,44.9617,44.9184,44.9531,42044.0
2019-06-07 11:25:00,51.95,51.97,51.92,51.92,55500.0,44.9531,44.9704,44.9271,44.9271,55500.0
2019-06-07 11:30:00,51.94,51.94,51.8,51.83,24108.0,44.9444,44.9444,44.8233,44.8492,24108.0
2019-06-07 11:35:00,51.83,51.83,51.67,51.67,115852.0,44.8492,44.8492,44.7108,44.7108,115852.0
2019-06-07 11:40:00,51.66,51.71,51.59,51.59,56140.0,44.7021,44.7454,44.6415,44.6415,56140.0
2019-06-07 11:45:00,51.62,51.67,51.62,51.64,61620.0,44.6675,44.7108,44.6675,44.6848,61620.0
2019-06-07 11:50:00,51.64,51.65,51.6,51.63,47520.0,44.6848,44.6935,44.6502,44.6762,47520.0
2019-06-07 11:55:00,51.64,51.64,51.58,51.6,72768.0,44.6848,44.6848,44.6329,44.6502,72768.0
2019-06-07 12:00:00,51.6,51.63,51.58,51.58,62484.0,44.6502,44.6762,44.6329,44.6329,62484.0
2019-06-07 12:05:00,51.59,51.62,51.58,51.58,25432.0,44.6415,44.6675,44.6329,44.6329,25432.0
2019-06-07 12:10:00,51.59,51.67,51.59,51.67,28756.0,44.6415,44.7108,44.6415,44.7108,28756.0
2019-06-07 12:15:00,51.68,51.7,51.66,51.7,28032.0,44.7194,44.7367,44.7021,44.7367,28032.0
2019-06-07 12:20:00,51.7,51.7,51.66,51.68,56340.0,44.7367,44.7367,44.7021,44.7194,56340.0
2019-06-07 12:25:00,51.67,51.71,51.65,51.7,28540.0,44.7108,44.7454,44.6935,44.7367,28540.0
2019-06-07 12:30:00,51.71,51.81,51.71,51.81,79276.0,44.7454,44.8319,44.7454,44.8319,79276.0
2019-06-07 12:35:00,51.8,51.81,51.78,51.8,24008.0,44.8233,44.8319,44.8059,44.8233,24008.0
2019-06-07 12:40:00,51.78,51.81,51.78,51.79,27296.0,44.8059,44.8319,44.8059,44.8146,27296.0
2019-06-07 12:45:00,51.79,51.84,51.78,51.83,20860.0,44.8146,44.8579,44.8059,44.8492,20860.0
2019-06-07 12:50:00,51.85,51.86,51.82,51.86,26624.0,44.8665,44.8752,44.8406,44.8752,26624.0
2019-06-07 12:55:00,51.87,51.88,51.85,51.88,26608.0,44.8838,44.8925,44.8665,44.8925,26608.0
2019-06-07 13:00:00,51.89,51.91,51.87,51.88,19944.0,44.9011,44.9184,44.8838,44.8925,19944.0
2019-06-07 13:05:00,51.89,51.92,51.88,51.9,14000.0,44.9011,44.9271,44.8925,44.9098,14000.0
2019-06-07 13:10:00,51.9,51.9,51.87,51.89,26752.0,44.9098,44.9098,44.8838,44.9011,26752.0
2019-06-07 13:15:00,51.89,51.94,51.89,51.92,24572.0,44.9011,44.9444,44.9011,44.9271,24572.0
2019-06-07 13:20:00,51.92,51.93,51.84,51.85,34208.0,44.9271,44.9357,44.8579,44.8665,34208.0
2019-06-07 13:25:00,51.85,51.92,51.85,51.88,70396.0,44.8665,44.9271,44.8665,44.8925,70396.0
2019-06-07 13:30:00,51.88,51.88,51.81,51.81,38484.0,44.8925,44.8925,44.8319,44.8319,38484.0
2019-06-07 13:35:00,51.81,51.83,51.77,51.77,34416.0,44.8319,44.8492,44.7973,44.7973,34416.0
2019-06-07 13:40:00,51.76,51.77,51.74,51.75,56828.0,44.7886,44.7973,44.7713,44.78,56828.0
2019-06-07 13:45:00,51.76,51.76,51.71,51.71,49304.0,44.7886,44.7886,44.7454,44.7454,49304.0
2019-06-07 13:50:00,51.7,51.7,51.59,51.59,19004.0,44.7367,44.7367,44.6415,44.6415,19004.0
2019-06-07 13:55:00,51.59,51.62,51.54,51.54,25836.0,44.6415,44.6675,44.5983,44.5983,25836.0
2019-06-07 14:00:00,51.53,51.54,51.46,51.48,41628.0,44.5896,44.5983,44.529,44.5464,41628.0
2019-06-07 14:05:00,51.48,51.48,51.44,51.46,70720.0,44.5464,44.5464,44.5117,44.529,70720.0
2019-06-07 14:10:00,51.45,51.45,51.3,51.3,62588.0,44.5204,44.5204,44.3906,44.3906,62588.0
2019-06-07 14:15:00,51.32,51.38,51.31,51.34,41396.0,44.4079,44.4598,44.3993,44.4252,41396.0
2019-06-07 14:20:00,51.32,51.39,51.3,51.38,38784.0,44.4079,44.4685,44.3906,44.4598,38784.0
2019-06-07 14:25:00,51.37,51.39,51.35,51.38,32568.0,44.4512,44.4685,44.4339,44.4598,32568.0
2019-06-07 14:30:00,51.38,51.38,51.33,51.36,30204.0,44.4598,44.4598,44.4166,44.4425,30204.0
2019-06-07 14:35:00,51.35,51.38,51.34,51.34,38720.0,44.4339,44.4598,44.4252,44.4252,38720.0
2019-06-07 14:40:00,51.34,51.38,51.29,51.31,36120.0,44.4252,44.4598,44.3819,44.3993,36120.0
2019-06-07 14:45:00,51.31,51.31,51.24,51.24,25820.0,44.3993,44.3993,44.3387,44.3387,25820.0
2019-06-07 14:50:00,51.24,51.27,51.2,51.2,29208.0,44.3387,44.3646,44.3041,44.3041,29208.0
2019-06-07 14:55:00,51.21,51.21,51.15,51.16,36452.0,44.3127,44.3127,44.2608,44.2695,36452.0
2019-06-07 15:00:00,51.18,51.24,51.16,51.16,38748.0,44.2868,44.3387,44.2695,44.2695,38748.0
2019-06-07 15:05:00,51.16,51.22,51.14,51.21,42256.0,44.2695,44.3214,44.2521,44.3127,42256.0
2019-06-07 15:10:00,51.22,51.27,51.2,51.26,47516.0,44.3214,44.3646,44.3041,44.356,47516.0
2019-06-07 15:15:00,51.27,51.28,51.24,51.26,40296.0,44.3646,44.3733,44.3387,44.356,40296.0
2019-06-07 15:20:00,51.27,51.34,51.26,51.29,46632.0,44.3646,44.4252,44.356,44.3819,46632.0
2019-06-07 15:25:00,51.29,51.34,51.27,51.33,54852.0,44.3819,44.4252,44.3646,44.4166,54852.0
2019-06-07 15:30:00,51.34,51.35,51.29,51.32,50724.0,44.4252,44.4339,44.3819,44.4079,50724.0
2019-06-07 15:35:00,51.32,51.32,51.25,51.27,88652.0,44.4079,44.4079,44.3473,44.3646,88652.0
2019-06-07 15:40:00,51.28,51.34,51.26,51.27,70812.0,44.3733,44.4252,44.356,44.3646,70812.0
2019-06-07 15:45:00,51.27,51.27,51.16,51.18,77352.0,44.3646,44.3646,44.2695,44.2868,77352.0
2019-06-07 15:50:00,51.2,51.21,51.12,51.15,103116.0,44.3041,44.3127,44.2348,44.2608,103116.0
2019-06-07 15:55:00,51.16,51.18,51.1,51.1,278164.0,44.2695,44.2868,44.2175,44.2175,278164.0
2019-06-10 09:30:00,51.02,51.17,50.63,50.71,185368.0,44.1483,44.2781,43.8108,43.8801,185368.0
2019-06-10 09:35:00,50.7,50.75,50.63,50.69,88052.0,43.8714,43.9147,43.8108,43.8628,88052.0
2019-06-10 09:40:00,50.7,50.78,50.62,50.75,41328.0,43.8714,43.9406,43.8022,43.9147,41328.0
2019-06-10 09:45:00,50.77,50.79,50.7,50.77,52000.0,43.932,43.9493,43.8714,43.932,52000.0
2019-06-10 09:50:00,50.76,50.77,50.64,50.68,89048.0,43.9233,43.932,43.8195,43.8541,89048.0
2019-06-10 09:55:00,50.69,50.71,50.6,50.64,54908.0,43.8628,43.8801,43.7849,43.8195,54908.0
2019-06-10 10:00:00,50.63,50.65,50.55,50.56,61480.0,43.8108,43.8281,43.7416,43.7503,61480.0
2019-06-10 10:05:00,50.56,50.7,50.56,50.7,69416.0,43.7503,43.8714,43.7503,43.8714,69416.0
2019-06-10 10:10:00,50.66,50.69,50.63,50.65,14000.0,43.8368,43.8628,43.8108,43.8281,14000.0
2019-06-10 10:15:00,50.67,50.69,50.6,50.61,14296.0,43.8455,43.8628,43.7849,43.7935,14296.0
2019-06-10 10:20:00,50.63,50.63,50.4,50.4,65964.0,43.8108,43.8108,43.6118,43.6118,65964.0
2019-06-10 10:25:00,50.41,50.54,50.37,50.54,40896.0,43.6205,43.733,43.5859,43.733,40896.0
2019-06-10 10:30:00,50.54,50.63,50.54,50.61,35332.0,43.733,43.8108,43.733,43.7935,35332.0
2019-06-10 10:35:00,50.6,50.75,50.6,50.73,37236.0,43.7849,43.9147,43.7849,43.8974,37236.0
2019-06-10 10:40:00,50.74,50.81,50.73,50.79,18000.0,43.906,43.9666,43.8974,43.9493,18000.0
2019-06-10 10:45:00,50.79,50.8,50.75,50.78,16416.0,43.9493,43.9579,43.9147,43.9406,16416.0
2019-06-10 10:50:00,50.77,50.79,50.69,50.69,22956.0,43.932,43.9493,43.8628,43.8628,22956.0
2019-06-10 10:55:00,50.7,50.77,50.69,50.76,20540.0,43.8714,43.932,43.8628,43.9233,20540.0
2019-06-10 11:00:00,50.77,50.79,50.72,50.76,31316.0,43.932,43.9493,43.8887,43.9233,31316.0
2019-06-10 11:05:00,50.77,50.77,50.71,50.74,23564.0,43.932,43.932,43.8801,43.906,23564.0
2019-06-10 11:10:00,50.76,50.76,50.69,50.75,38580.0,43.9233,43.9233,43.8628,43.9147,38580.0
2019-06-10 11:15:00,50.75,50.76,50.71,50.71,19100.0,43.9147,43.9233,43.8801,43.8801,19100.0
2019-06-10 11:20:00,50.73,50.82,50.71,50.82,32788.0,43.8974,43.9752,43.8801,43.9752,32788.0
2019-06-10 11:25:00,50.82,50.86,50.79,50.86,18756.0,43.9752,44.0099,43.9493,44.0099,18756.0
2019-06-10 11:30:00,50.87,50.97,50.87,50.95,34648.0,44.0185,44.105,44.0185,44.0877,34648.0
2019-06-10 11:35:00,50.93,50.96,50.89,50.89,16100.0,44.0704,44.0964,44.0358,44.0358,16100.0
2019-06-10 11:40:00,50.89,50.95,50.88,50.91,19120.0,44.0358,44.0877,44.0272,44.0531,19120.0
2019-06-10 11:45:00,50.91,50.93,50.89,50.89,37940.0,44.0531,44.0704,44.0358,44.0358,37940.0
2019-06-10 11:50:00,50.89,50.91,50.87,50.9,18740.0,44.0358,44.0531,44.0185,44.0445,18740.0
2019-06-10 11:55:00,50.89,50.95,50.88,50.95,23716.0,44.0358,44.0877,44.0272,44.0877,23716.0
2019-06-10 12:00:00,50.94,50.96,50.91,50.96,20928.0,44.0791,44.0964,44.0531,44.0964,20928.0
2019-06-10 12:05:00,50.95,50.99,50.9,50.93,24476.0,44.0877,44.1224,44.0445,44.0704,24476.0
2019-06-10 12:10:00,50.92,50.92,50.85,50.87,16084.0,44.0618,44.0618,44.0012,44.0185,16084.0
2019-06-10 12:15:00,50.87,50.92,50.86,50.89,36412.0,44.0185,44.0618,44.0099,44.0358,36412.0
2019-06-10 12:20:00,50.89,50.93,50.89,50.91,10916.0,44.0358,44.0704,44.0358,44.0531,10916.0
2019-06-10 12:25:00,50.92,50.93,50.88,50.88,12240.0,44.0618,44.0704,44.0272,44.0272,12240.0
2019-06-10 12:30:00,50.88,50.88,50.84,50.85,19660.0,44.0272,44.0272,43.9926,44.0012,19660.0
2019-06-10 12:35:00,50.84,50.86,50.81,50.82,15056.0,43.9926,44.0099,43.9666,43.9752,15056.0
2019-06-10 12:40:00,50.82,50.84,50.81,50.81,20764.0,43.9752,43.9926,43.9666,43.9666,20764.0
2019-06-10 12:45:00,50.81,50.82,50.78,50.8,15200.0,43.9666,43.9752,43.9406,43.9579,15200.0
2019-06-10 12:50:00,50.78,50.81,50.78,50.8,10988.0,43.9406,43.9666,43.9406,43.9579,10988.0
2019-06-10 12:55:00,50.81,50.84,50.81,50.84,16708.0,43.9666,43.9926,43.9666,43.9926,16708.0
2019-06-10 13:00:00,50.82,50.86,50.82,50.85,18028.0,43.9752,44.0099,43.9752,44.0012,18028.0
2019-06-10 13:05:00,50.85,50.86,50.82,50.84,10088.0,44.0012,44.0099,43.9752,43.9926,10088.0
2019-06-10 13:10:00,50.83,50.88,50.83,50.88,14800.0,43.9839,44.0272,43.9839,44.0272,14800.0
2019-06-10 13:15:00,50.88,50.88,50.82,50.83,17192.0,44.0272,44.0272,43.9752,43.9839,17192.0
2019-06-10 13:20:00,50.82,50.84,50.8,50.81,17272.0,43.9752,43.9926,43.9579,43.9666,17272.0
2019-06-10 13:25:00,50.81,50.85,50.81,50.85,21620.0,43.9666,44.0012,43.9666,44.0012,21620.0
2019-06-10 13:30:00,50.85,50.85,50.8,50.83,7400.0,44.0012,44.0012,43.9579,43.9839,7400.0
2019-06-10 13:35:00,50.83,50.84,50.82,50.83,11176.0,43.9839,43.9926,43.9752,43.9839,11176.0
2019-06-10 13:40:00,50.83,50.85,50.77,50.77,23124.0,43.9839,44.0012,43.932,43.932,23124.0
2019-06-10 13:45:00,50.78,50.82,50.78,50.82,17764.0,43.9406,43.9752,43.9406,43.9752,17764.0
2019-06-10 13:50:00,50.83,50.87,50.82,50.85,15076.0,43.9839,44.0185,43.9752,44.0012,15076.0
2019-06-10 13:55:00,50.85,50.86,50.83,50.83,16740.0,44.0012,44.0099,43.9839,43.9839,16740.0
2019-06-10 14:00:00,50.82,50.85,50.79,50.83,18100.0,43.9752,44.0012,43.9493,43.9839,18100.0
2019-06-10 14:05:00,50.84,50.84,50.81,50.82,7200.0,43.9926,43.9926,43.9666,43.9752,7200.0
2019-06-10 14:10:00,50.83,50.85,50.83,50.83,16916.0,43.9839,44.0012,43.9839,43.9839,16916.0
2019-06-10 14:15:00,50.85,50.86,50.83,50.84,25764.0,44.0012,44.0099,43.9839,43.9926,25764.0
2019-06-10 14:20:00,50.84,50.85,50.82,50.83,15788.0,43.9926,44.0012,43.9752,43.9839,15788.0
2019-06-10 14:25:00,50.81,50.81,50.77,50.79,27284.0,43.9666,43.9666,43.932,43.9493,27284.0
2019-06-10 14:30:00,50.79,50.83,50.76,50.81,31604.0,43.9493,43.9839,43.9233,43.9666,31604.0
2019-06-10 14:35:00,50.8,50.84,50.8,50.82,22048.0,43.9579,43.9926,43.9579,43.9752,22048.0
2019-06-10 14:40:00,50.81,50.85,50.81,50.82,16836.0,43.9666,44.0012,43.9666,43.9752,16836.0
2019-06-10 14:45:00,50.82,50.83,50.76,50.77,52564.0,43.9752,43.9839,43.9233,43.932,52564.0
2019-06-10 14:50:00,50.76,50.77,50.74,50.77,16044.0,43.9233,43.932,43.906,43.932,16044.0
2019-06-10 14:55:00,50.76,50.81,50.74,50.8,36160.0,43.9233,43.9666,43.906,43.9579,36160.0
2019-06-10 15:00:00,50.81,50.84,50.79,50.79,45560.0,43.9666,43.9926,43.9493,43.9493,45560.0
2019-06-10 15:05:00,50.8,50.8,50.73,50.75,19580.0,43.9579,43.9579,43.8974,43.9147,19580.0
2019-06-10 15:10:00,50.75,50.77,50.75,50.77,38460.0,43.9147,43.932,43.9147,43.932,38460.0
2019-06-10 15:15:00,50.77,50.81,50.77,50.8,12204.0,43.932,43.9666,43.932,43.9579,12204.0
2019-06-10 15:20:00,50.81,50.82,50.74,50.77,18352.0,43.9666,43.9752,43.906,43.932,18352.0
2019-06-10 15:25:00,50.77,50.8,50.7,50.71,48304.0,43.932,43.9579,43.8714,43.8801,48304.0
2019-06-10 15:30:00,50.7,50.73,50.69,50.7,38620.0,43.8714,43.8974,43.8628,43.8714,38620.0
2019-06-10 15:35:00,50.7,50.77,50.69,50.77,89976.0,43.8714,43.932,43.8628,43.932,89976.0
2019-06-10 15:40:00,50.78,50.8,50.74,50.77,38144.0,43.9406,43.9579,43.906,43.932,38144.0
2019-06-10 15:45:00,50.77,50.79,50.73,50.79,35200.0,43.932,43.9493,43.8974,43.9493,35200.0
2019-06-10 15:50:00,50.79,50.88,50.79,50.87,190780.0,43.9493,44.0272,43.9493,44.0185,190780.0
2019-06-10 15:55:00,50.87,50.9,50.83,50.84,357036.0,44.0185,44.0445,43.9839,43.9926,357036.0
2019-06-11 09:30:00,50.8,50.95,50.75,50.88,116804.0,43.9579,44.0877,43.9147,44.0272,116804.0
2019-06-11 09:35:00,50.86,50.88,50.68,50.7,14672.0,44.0099,44.0272,43.8541,43.8714,14672.0
2019-06-11 09:40:00,50.69,50.75,50.58,50.65,17400.0,43.8628,43.9147,43.7676,43.8281,17400.0
2019-06-11 09:45:00,50.66,50.75,50.65,50.69,19020.0,43.8368,43.9147,43.8281,43.8628,19020.0
2019-06-11 09:50:00,50.65,50.72,50.6,50.6,16580.0,43.8281,43.8887,43.7849,43.7849,16580.0
2019-06-11 09:55:00,50.63,50.7,50.6,50.7,40872.0,43.8108,43.8714,43.7849,43.8714,40872.0
2019-06-11 10:00:00,50.71,50.76,50.66,50.71,21324.0,43.8801,43.9233,43.8368,43.8801,21324.0
2019-06-11 10:05:00,50.69,50.71,50.65,50.7,22452.0,43.8628,43.8801,43.8281,43.8714,22452.0
2019-06-11 10:10:00,50.71,50.8,50.69,50.72,21600.0,43.8801,43.9579,43.8628,43.8887,21600.0
2019-06-11 10:15:00,50.7,50.72,50.65,50.67,20312.0,43.8714,43.8887,43.8281,43.8455,20312.0
2019-06-11 10:20:00,50.65,50.68,50.6,50.63,36784.0,43.8281,43.8541,43.7849,43.8108,36784.0
2019-06-11 10:25:00,50.64,50.67,50.6,50.63,22868.0,43.8195,43.8455,43.7849,43.8108,22868.0
2019-06-11 10:30:00,50.61,50.65,50.61,50.62,23732.0,43.7935,43.8281,43.7935,43.8022,23732.0
2019-06-11 10:35:00,50.63,50.63,50.55,50.55,16152.0,43.8108,43.8108,43.7416,43.7416,16152.0
2019-06-11 10:40:00,50.56,50.63,50.53,50.63,38216.0,43.7503,43.8108,43.7243,43.8108,38216.0
2019-06-11 10:45:00,50.63,50.63,50.55,50.55,25908.0,43.8108,43.8108,43.7416,43.7416,25908.0
2019-06-11 10:50:00,50.55,50.56,50.49,50.5,46636.0,43.7416,43.7503,43.6897,43.6983,46636.0
2019-06-11 10:55:00,50.49,50.5,50.48,50.49,17420.0,43.6897,43.6983,43.681,43.6897,17420.0
2019-06-11 11:00:00,50.49,50.5,50.42,50.42,43932.0,43.6897,43.6983,43.6291,43.6291,43932.0
2019-06-11 11:05:00,50.42,50.45,50.4,50.4,30280.0,43.6291,43.6551,43.6118,43.6118,30280.0
2019-06-11 11:10:00,50.41,50.45,50.38,50.45,39836.0,43.6205,43.6551,43.5945,43.6551,39836.0
2019-06-11 11:15:00,50.43,50.49,50.41,50.47,28108.0,43.6378,43.6897,43.6205,43.6724,28108.0
2019-06-11 11:20:00,50.47,50.52,50.46,50.48,22556.0,43.6724,43.7157,43.6637,43.681,22556.0
2019-06-11 11:25:00,50.48,50.55,50.48,50.53,15288.0,43.681,43.7416,43.681,43.7243,15288.0
2019-06-11 11:30:00,50.52,50.52,50.46,50.49,12628.0,43.7157,43.7157,43.6637,43.6897,12628.0
2019-06-11 11:35:00,50.51,50.56,50.5,50.55,25036.0,43.707,43.7503,43.6983,43.7416,25036.0
2019-06-11 11:40:00,50.56,50.56,50.51,50.53,15280.0,43.7503,43.7503,43.707,43.7243,15280.0
2019-06-11 11:45:00,50.53,50.59,50.5,50.58,27988.0,43.7243,43.7762,43.6983,43.7676,27988.0
2019-06-11 11:50:00,50.57,50.59,50.54,50.56,16952.0,43.7589,43.7762,43.733,43.7503,16952.0
2019-06-11 11:55:00,50.58,50.6,50.56,50.58,31964.0,43.7676,43.7849,43.7503,43.7676,31964.0
2019-06-11 12:00:00,50.58,50.6,50.51,50.51,18244.0,43.7676,43.7849,43.707,43.707,18244.0
2019-06-11 12:05:00,50.5,50.51,50.45,50.45,12676.0,43.6983,43.707,43.6551,43.6551,12676.0
2019-06-11 12:10:00,50.45,50.46,50.38,50.38,22804.0,43.6551,43.6637,43.5945,43.5945,22804.0
2019-06-11 12:15:00,50.38,50.38,50.27,50.27,31052.0,43.5945,43.5945,43.4993,43.4993,31052.0
2019-06-11 12:20:00,50.28,50.29,50.21,50.22,34892.0,43.508,43.5166,43.4474,43.4561,34892.0
2019-06-11 12:25:00,50.21,50.23,50.19,50.22,64372.0,43.4474,43.4647,43.4301,43.4561,64372.0
2019-06-11 12:30:00,50.22,50.26,50.19,50.21,34772.0,43.4561,43.4907,43.4301,43.4474,34772.0
2019-06-11 12:35:00,50.21,50.27,50.2,50.27,48344.0,43.4474,43.4993,43.4388,43.4993,48344.0
2019-06-11 12:40:00,50.27,50.33,50.25,50.32,75636.0,43.4993,43.5512,43.482,43.5426,75636.0
2019-06-11 12:45:00,50.31,50.32,50.27,50.28,16852.0,43.5339,43.5426,43.4993,43.508,16852.0
2019-06-11 12:50:00,50.27,50.31,50.26,50.31,50344.0,43.4993,43.5339,43.4907,43.5339,50344.0
2019-06-11 12:55:00,50.31,50.33,50.24,50.27,16120.0,43.5339,43.5512,43.4734,43.4993,16120.0
2019-06-11 13:00:00,50.27,50.31,50.24,50.31,24616.0,43.4993,43.5339,43.4734,43.5339,24616.0
2019-06-11 13:05:00,50.31,50.32,50.29,50.29,13064.0,43.5339,43.5426,43.5166,43.5166,13064.0
2019-06-11 13:10:00,50.3,50.36,50.3,50.36,24384.0,43.5253,43.5772,43.5253,43.5772,24384.0
2019-06-11 13:15:00,50.37,50.38,50.34,50.35,17424.0,43.5859,43.5945,43.5599,43.5686,17424.0
2019-06-11 13:20:00,50.35,50.38,50.34,50.35,22680.0,43.5686,43.5945,43.5599,43.5686,22680.0
2019-06-11 13:25:00,50.34,50.35,50.33,50.34,15736.0,43.5599,43.5686,43.5512,43.5599,15736.0
2019-06-11 13:30:00,50.33,50.37,50.33,50.36,9836.0,43.5512,43.5859,43.5512,43.5772,9836.0
2019-06-11 13:35:00,50.36,50.39,50.35,50.37,16148.0,43.5772,43.6032,43.5686,43.5859,16148.0
2019-06-11 13:40:00,50.37,50.38,50.34,50.34,15764.0,43.5859,43.5945,43.5599,43.5599,15764.0
2019-06-11 13:45:00,50.34,50.38,50.32,50.38,24356.0,43.5599,43.5945,43.5426,43.5945,24356.0
2019-06-11 13:50:00,50.38,50.4,50.36,50.38,19868.0,43.5945,43.6118,43.5772,43.5945,19868.0
2019-06-11 13:55:00,50.39,50.42,50.39,50.42,19080.0,43.6032,43.6291,43.6032,43.6291,19080.0
2019-06-11 14:00:00,50.41,50.44,50.38,50.44,17820.0,43.6205,43.6464,43.5945,43.6464,17820.0
2019-06-11 14:05:00,50.45,50.48,50.45,50.45,15672.0,43.6551,43.681,43.6551,43.6551,15672.0
2019-06-11 14:10:00,50.42,50.48,50.42,50.47,19828.0,43.6291,43.681,43.6291,43.6724,19828.0
2019-06-11 14:15:00,50.48,50.51,50.47,50.49,17444.0,43.681,43.707,43.6724,43.6897,17444.0
2019-06-11 14:20:00,50.5,50.51,50.48,50.48,14080.0,43.6983,43.707,43.681,43.681,14080.0
2019-06-11 14:25:00,50.46,50.46,50.43,50.45,31428.0,43.6637,43.6637,43.6378,43.6551,31428.0
2019-06-11 14:30:00,50.43,50.43,50.39,50.42,17124.0,43.6378,43.6378,43.6032,43.6291,17124.0
2019-06-11 14:35:00,50.41,50.48,50.41,50.45,18008.0,43.6205,43.681,43.6205,43.6551,18008.0
2019-06-11 14:40:00,50.45,50.45,50.4,50.4,12096.0,43.6551,43.6551,43.6118,43.6118,12096.0
2019-06-11 14:45:00,50.4,50.4,50.3,50.32,27120.0,43.6118,43.6118,43.5253,43.5426,27120.0
2019-06-11 14:50:00,50.32,50.33,50.29,50.29,18240.0,43.5426,43.5512,43.5166,43.5166,18240.0
2019-06-11 14:55:00,50.29,50.34,50.27,50.34,30624.0,43.5166,43.5599,43.4993,43.5599,30624.0
2019-06-11 15:00:00,50.35,50.35,50.3,50.3,34896.0,43.5686,43.5686,43.5253,43.5253,34896.0
2019-06-11 15:05:00,50.29,50.31,50.26,50.29,43660.0,43.5166,43.5339,43.4907,43.5166,43660.0
2019-06-11 15:10:00,50.3,50.32,50.28,50.29,67592.0,43.5253,43.5426,43.508,43.5166,67592.0
2019-06-11 15:15:00,50.29,50.29,50.23,50.23,33532.0,43.5166,43.5166,43.4647,43.4647,33532.0
2019-06-11 15:20:00,50.24,50.26,50.21,50.22,33396.0,43.4734,43.4907,43.4474,43.4561,33396.0
2019-06-11 15:25:00,50.22,50.26,50.21,50.26,34620.0,43.4561,43.4907,43.4474,43.4907,34620.0
2019-06-11 15:30:00,50.26,50.33,50.25,50.27,40492.0,43.4907,43.5512,43.482,43.4993,40492.0
2019-06-11 15:35:00,50.27,50.37,50.27,50.35,47504.0,43.4993,43.5859,43.4993,43.5686,47504.0
2019-06-11 15:40:00,50.34,50.39,50.34,50.37,37660.0,43.5599,43.6032,43.5599,43.5859,37660.0
2019-06-11 15:45:00,50.36,50.4,50.33,50.4,63112.0,43.5772,43.6118,43.5512,43.6118,63112.0
2019-06-11 15:50:00,50.4,50.52,50.4,50.52,126552.0,43.6118,43.7157,43.6118,43.7157,126552.0
2019-06-11 15:55:00,50.51,50.54,50.43,50.49,258304.0,43.707,43.733,43.6378,43.6897,258304.0
2019-06-12 09:30:00,50.83,51.12,50.7,50.94,122224.0,43.9839,44.2348,43.8714,44.0791,122224.0
2019-06-12 09:35:00,50.91,51.05,50.89,50.99,35956.0,44.0531,44.1743,44.0358,44.1224,35956.0
2019-06-12 09:40:00,51.02,51.07,50.98,51.02,56848.0,44.1483,44.1916,44.1137,44.1483,56848.0
2019-06-12 09:45:00,50.99,51.17,50.98,51.05,32140.0,44.1224,44.2781,44.1137,44.1743,32140.0
2019-06-12 09:50:00,51.06,51.11,51.04,51.08,25136.0,44.1829,44.2262,44.1656,44.2002,25136.0
2019-06-12 09:55:00,51.07,51.16,51.07,51.12,34528.0,44.1916,44.2695,44.1916,44.2348,34528.0
2019-06-12 10:00:00,51.12,51.18,51.1,51.17,33888.0,44.2348,44.2868,44.2175,44.2781,33888.0
2019-06-12 10:05:00,51.19,51.19,51.15,51.18,16192.0,44.2954,44.2954,44.2608,44.2868,16192.0
2019-06-12 10:10:00,51.19,51.29,51.19,51.25,38612.0,44.2954,44.3819,44.2954,44.3473,38612.0
2019-06-12 10:15:00,51.23,51.26,51.22,51.25,116512.0,44.33,44.356,44.3214,44.3473,116512.0
2019-06-12 10:20:00,51.24,51.24,51.16,51.18,25268.0,44.3387,44.3387,44.2695,44.2868,25268.0
2019-06-12 10:25:00,51.17,51.18,51.08,51.1,54416.0,44.2781,44.2868,44.2002,44.2175,54416.0
2019-06-12 10:30:00,51.11,51.21,51.06,51.19,34012.0,44.2262,44.3127,44.1829,44.2954,34012.0
2019-06-12 10:35:00,51.17,51.2,51.11,51.14,64196.0,44.2781,44.3041,44.2262,44.2521,64196.0
2019-06-12 10:40:00,51.13,51.17,51.11,51.15,16416.0,44.2435,44.2781,44.2262,44.2608,16416.0
2019-06-12 10:45:00,51.15,51.15,51.07,51.1,38828.0,44.2608,44.2608,44.1916,44.2175,38828.0
2019-06-12 10:50:00,51.1,51.13,51.06,51.06,22088.0,44.2175,44.2435,44.1829,44.1829,22088.0
2019-06-12 10:55:00,51.07,51.18,51.07,51.15,17580.0,44.1916,44.2868,44.1916,44.2608,17580.0
2019-06-12 11:00:00,51.16,51.18,51.12,51.16,22012.0,44.2695,44.2868,44.2348,44.2695,22012.0
2019-06-12 11:05:00,51.15,51.18,51.13,51.15,16004.0,44.2608,44.2868,44.2435,44.2608,16004.0
2019-06-12 11:10:00,51.17,51.18,51.13,51.17,26216.0,44.2781,44.2868,44.2435,44.2781,26216.0
2019-06-12 11:15:00,51.17,51.19,51.13,51.14,24984.0,44.2781,44.2954,44.2435,44.2521,24984.0
2019-06-12 11:20:00,51.15,51.17,51.14,51.17,19528.0,44.2608,44.2781,44.2521,44.2781,19528.0
2019-06-12 11:25:00,51.17,51.2,51.17,51.19,20832.0,44.2781,44.3041,44.2781,44.2954,20832.0
2019-06-12 11:30:00,51.19,51.23,51.19,51.21,20332.0,44.2954,44.33,44.2954,44.3127,20332.0
2019-06-12 11:35:00,51.21,51.26,51.21,51.26,30516.0,44.3127,44.356,44.3127,44.356,30516.0
2019-06-12 11:40:00,51.24,51.29,51.22,51.27,34724.0,44.3387,44.3819,44.3214,44.3646,34724.0
2019-06-12 11:45:00,51.27,51.29,51.24,51.27,12888.0,44.3646,44.3819,44.3387,44.3646,12888.0
2019-06-12 11:50:00,51.27,51.3,51.24,51.27,20400.0,44.3646,44.3906,44.3387,44.3646,20400.0
2019-06-12 11:55:00,51.27,51.31,51.26,51.3,39984.0,44.3646,44.3993,44.356,44.3906,39984.0
2019-06-12 12:00:00,51.29,51.3,51.27,51.29,10000.0,44.3819,44.3906,44.3646,44.3819,10000.0
2019-06-12 12:05:00,51.29,51.3,51.28,51.28,36652.0,44.3819,44.3906,44.3733,44.3733,36652.0
2019-06-12 12:10:00,51.28,51.32,51.27,51.32,23692.0,44.3733,44.4079,44.3646,44.4079,23692.0
2019-06-12 12:15:00,51.31,51.33,51.25,51.27,45248.0,44.3993,44.4166,44.3473,44.3646,45248.0
2019-06-12 12:20:00,51.27,51.29,51.26,51.27,8360.0,44.3646,44.3819,44.356,44.3646,8360.0
2019-06-12 12:25:00,51.27,51.28,51.24,51.26,9656.0,44.3646,44.3733,44.3387,44.356,9656.0
2019-06-12 12:30:00,51.27,51.3,51.27,51.29,16604.0,44.3646,44.3906,44.3646,44.3819,16604.0
2019-06-12 12:35:00,51.29,51.3,51.27,51.29,42464.0,44.3819,44.3906,44.3646,44.3819,42464.0
2019-06-12 12:40:00,51.3,51.3,51.27,51.28,12820.0,44.3906,44.3906,44.3646,44.3733,12820.0
2019-06-12 12:45:00,51.28,51.29,51.25,51.28,28468.0,44.3733,44.3819,44.3473,44.3733,28468.0
2019-06-12 12:50:00,51.28,51.29,51.23,51.23,22184.0,44.3733,44.3819,44.33,44.33,22184.0
2019-06-12 12:55:00,51.24,51.28,51.23,51.28,12448.0,44.3387,44.3733,44.33,44.3733,12448.0
2019-06-12 13:00:00,51.29,51.31,51.27,51.31,21248.0,44.3819,44.3993,44.3646,44.3993,21248.0
2019-06-12 13:05:00,51.3,51.31,51.29,51.31,26020.0,44.3906,44.3993,44.3819,44.3993,26020.0
2019-06-12 13:10:00,51.31,51.31,51.29,51.31,16252.0,44.3993,44.3993,44.3819,44.3993,16252.0
2019-06-12 13:15:00,51.31,51.32,51.29,51.32,37852.0,44.3993,44.4079,44.3819,44.4079,37852.0
2019-06-12 13:20:00,51.32,51.33,51.29,51.3,33120.0,44.4079,44.4166,44.3819,44.3906,33120.0
2019-06-12 13:25:00,51.3,51.31,51.29,51.3,7488.0,44.3906,44.3993,44.3819,44.3906,7488.0
2019-06-12 13:30:00,51.3,51.31,51.29,51.3,26104.0,44.3906,44.3993,44.3819,44.3906,26104.0
2019-06-12 13:35:00,51.29,51.31,51.29,51.29,21200.0,44.3819,44.3993,44.3819,44.3819,21200.0
2019-06-12 13:40:00,51.29,51.3,51.26,51.28,107720.0,44.3819,44.3906,44.356,44.3733,107720.0
2019-06-12 13:45:00,51.29,51.29,51.27,51.28,11164.0,44.3819,44.3819,44.3646,44.3733,11164.0
2019-06-12 13:50:00,51.29,51.31,51.28,51.29,20680.0,44.3819,44.3993,44.3733,44.3819,20680.0
2019-06-12 13:55:00,51.29,51.3,51.28,51.28,12224.0,44.3819,44.3906,44.3733,44.3733,12224.0
2019-06-12 14:00:00,51.29,51.29,51.24,51.24,17584.0,44.3819,44.3819,44.3387,44.3387,17584.0
2019-06-12 14:05:00,51.22,51.23,51.2,51.21,33496.0,44.3214,44.33,44.3041,44.3127,33496.0
2019-06-12 14:10:00,51.21,51.23,51.19,51.22,17436.0,44.3127,44.33,44.2954,44.3214,17436.0
2019-06-12 14:15:00,51.21,51.23,51.21,51.23,8416.0,44.3127,44.33,44.3127,44.33,8416.0
2019-06-12 14:20:00,51.2,51.22,51.18,51.19,50500.0,44.3041,44.3214,44.2868,44.2954,50500.0
2019-06-12 14:25:00,51.19,51.19,51.14,51.17,26076.0,44.2954,44.2954,44.2521,44.2781,26076.0
2019-06-12 14:30:00,51.16,51.17,51.11,51.15,182428.0,44.2695,44.2781,44.2262,44.2608,182428.0
2019-06-12 14:35:00,51.15,51.16,51.07,51.12,34836.0,44.2608,44.2695,44.1916,44.2348,34836.0
2019-06-12 14:40:00,51.1,51.16,51.1,51.14,21636.0,44.2175,44.2695,44.2175,44.2521,21636.0
2019-06-12 14:45:00,51.15,51.15,51.1,51.12,17364.0,44.2608,44.2608,44.2175,44.2348,17364.0
2019-06-12 14:50:00,51.11,51.14,51.11,51.13,18344.0,44.2262,44.2521,44.2262,44.2435,18344.0
2019-06-12 14:55:00,51.13,51.16,51.11,51.15,31008.0,44.2435,44.2695,44.2262,44.2608,31008.0
2019-06-12 15:00:00,51.15,51.18,51.12,51.17,33792.0,44.2608,44.2868,44.2348,44.2781,33792.0
2019-06-12 15:05:00,51.17,51.2,51.15,51.15,38200.0,44.2781,44.3041,44.2608,44.2608,38200.0
2019-06-12 15:10:00,51.15,51.16,51.12,51.13,41792.0,44.2608,44.2695,44.2348,44.2435,41792.0
2019-06-12 15:15:00,51.14,51.15,51.08,51.09,50372.0,44.2521,44.2608,44.2002,44.2089,50372.0
2019-06-12 15:20:00,51.09,51.14,51.08,51.14,30816.0,44.2089,44.2521,44.2002,44.2521,30816.0
2019-06-12 15:25:00,51.12,51.14,51.11,51.11,15852.0,44.2348,44.2521,44.2262,44.2262,15852.0
2019-06-12 15:30:00,51.12,51.17,51.1,51.11,45768.0,44.2348,44.2781,44.2175,44.2262,45768.0
2019-06-12 15:35:00,51.11,51.15,51.11,51.12,85780.0,44.2262,44.2608,44.2262,44.2348,85780.0
2019-06-12 15:40:00,51.12,51.16,51.11,51.11,39724.0,44.2348,44.2695,44.2262,44.2262,39724.0
2019-06-12 15:45:00,51.11,51.14,51.1,51.13,85964.0,44.2262,44.2521,44.2175,44.2435,85964.0
2019-06-12 15:50:00,51.14,51.23,51.13,51.15,141836.0,44.2521,44.33,44.2435,44.2608,141836.0
2019-06-12 15:55:00,51.17,51.17,51.1,51.14,414736.0,44.2781,44.2781,44.2175,44.2521,414736.0
2019-06-13 09:30:00,51.15,51.38,51.15,51.27,106072.0,44.2608,44.4598,44.2608,44.3646,106072.0
2019-06-13 09:35:00,51.31,51.34,51.15,51.2,87724.0,44.3993,44.4252,44.2608,44.3041,87724.0
2019-06-13 09:40:00,51.2,51.25,51.13,51.14,45852.0,44.3041,44.3473,44.2435,44.2521,45852.0
2019-06-13 09:45:00,51.15,51.22,51.09,51.22,20256.0,44.2608,44.3214,44.2089,44.3214,20256.0
2019-06-13 09:50:00,51.19,51.21,51.09,51.1,40196.0,44.2954,44.3127,44.2089,44.2175,40196.0
2019-06-13 09:55:00,51.12,51.14,51.05,51.11,19744.0,44.2348,44.2521,44.1743,44.2262,19744.0
2019-06-13 10:00:00,51.13,51.25,51.12,51.21,43408.0,44.2435,44.3473,44.2348,44.3127,43408.0
2019-06-13 10:05:00,51.26,51.26,51.16,51.17,38656.0,44.356,44.356,44.2695,44.2781,38656.0
2019-06-13 10:10:00,51.17,51.18,51.1,51.13,35920.0,44.2781,44.2868,44.2175,44.2435,35920.0
2019-06-13 10:15:00,51.13,51.2,51.08,51.17,28892.0,44.2435,44.3041,44.2002,44.2781,28892.0
2019-06-13 10:20:00,51.17,51.2,51.14,51.18,39064.0,44.2781,44.3041,44.2521,44.2868,39064.0
2019-06-13 10:25:00,51.19,51.19,51.09,51.13,65572.0,44.2954,44.2954,44.2089,44.2435,65572.0
2019-06-13 10:30:00,51.13,51.23,51.12,51.22,40344.0,44.2435,44.33,44.2348,44.3214,40344.0
2019-06-13 10:35:00,51.22,51.23,51.19,51.19,21228.0,44.3214,44.33,44.2954,44.2954,21228.0
2019-06-13 10:40:00,51.21,51.23,51.13,51.16,24444.0,44.3127,44.33,44.2435,44.2695,24444.0
2019-06-13 10:45:00,51.15,51.15,51.07,51.08,23000.0,44.2608,44.2608,44.1916,44.2002,23000.0
2019-06-13 10:50:00,51.08,51.11,51.03,51.05,20160.0,44.2002,44.2262,44.157,44.1743,20160.0
2019-06-13 10:55:00,51.04,51.05,50.97,50.98,29460.0,44.1656,44.1743,44.105,44.1137,29460.0
2019-06-13 11:00:00,50.99,51.01,50.84,50.88,72536.0,44.1224,44.1397,43.9926,44.0272,72536.0
2019-06-13 11:05:00,50.87,50.92,50.82,50.88,16076.0,44.0185,44.0618,43.9752,44.0272,16076.0
2019-06-13 11:10:00,50.88,50.91,50.84,50.84,17040.0,44.0272,44.0531,43.9926,43.9926,17040.0
2019-06-13 11:15:00,50.86,50.95,50.81,50.92,18392.0,44.0099,44.0877,43.9666,44.0618,18392.0
2019-06-13 11:20:00,50.93,51.08,50.93,51.06,25672.0,44.0704,44.2002,44.0704,44.1829,25672.0
2019-06-13 11:25:00,51.07,51.1,51.05,51.08,14928.0,44.1916,44.2175,44.1743,44.2002,14928.0
2019-06-13 11:30:00,51.1,51.13,51.08,51.1,25748.0,44.2175,44.2435,44.2002,44.2175,25748.0
2019-06-13 11:35:00,51.1,51.13,51.04,51.1,19680.0,44.2175,44.2435,44.1656,44.2175,19680.0
2019-06-13 11:40:00,51.12,51.12,51.02,51.07,20540.0,44.2348,44.2348,44.1483,44.1916,20540.0
2019-06-13 11:45:00,51.08,51.09,51.01,51.03,16968.0,44.2002,44.2089,44.1397,44.157,16968.0
2019-06-13 11:50:00,51.04,51.06,51.0,51.06,15140.0,44.1656,44.1829,44.131,44.1829,15140.0
2019-06-13 11:55:00,51.05,51.1,51.03,51.1,20072.0,44.1743,44.2175,44.157,44.2175,20072.0
2019-06-13 12:00:00,51.09,51.11,51.02,51.02,17416.0,44.2089,44.2262,44.1483,44.1483,17416.0
2019-06-13 12:05:00,51.03,51.08,51.02,51.03,19900.0,44.157,44.2002,44.1483,44.157,19900.0
2019-06-13 12:10:00,51.05,51.08,51.05,51.05,44452.0,44.1743,44.2002,44.1743,44.1743,44452.0
2019-06-13 12:15:00,51.05,51.06,51.01,51.01,18448.0,44.1743,44.1829,44.1397,44.1397,18448.0
2019-06-13 12:20:00,51.01,51.04,51.01,51.01,11520.0,44.1397,44.1656,44.1397,44.1397,11520.0
2019-06-13 12:25:00,51.01,51.02,50.94,50.95,16944.0,44.1397,44.1483,44.0791,44.0877,16944.0
2019-06-13 12:30:00,50.95,51.02,50.95,51.02,17036.0,44.0877,44.1483,44.0877,44.1483,17036.0
2019-06-13 12:35:00,51.01,51.05,51.01,51.02,13636.0,44.1397,44.1743,44.1397,44.1483,13636.0
2019-06-13 12:40:00,51.02,51.02,50.98,51.02,19600.0,44.1483,44.1483,44.1137,44.1483,19600.0
2019-06-13 12:45:00,51.02,51.07,51.02,51.06,18688.0,44.1483,44.1916,44.1483,44.1829,18688.0
2019-06-13 12:50:00,51.05,51.09,51.03,51.09,15396.0,44.1743,44.2089,44.157,44.2089,15396.0
2019-06-13 12:55:00,51.1,51.11,51.08,51.09,23336.0,44.2175,44.2262,44.2002,44.2089,23336.0
2019-06-13 13:00:00,51.1,51.14,51.09,51.13,31196.0,44.2175,44.2521,44.2089,44.2435,31196.0
2019-06-13 13:05:00,51.13,51.14,51.11,51.12,24604.0,44.2435,44.2521,44.2262,44.2348,24604.0
2019-06-13 13:10:00,51.13,51.16,51.12,51.15,35548.0,44.2435,44.2695,44.2348,44.2608,35548.0
2019-06-13 13:15:00,51.13,51.14,51.11,51.13,21620.0,44.2435,44.2521,44.2262,44.2435,21620.0
2019-06-13 13:20:00,51.12,51.14,51.12,51.13,23540.0,44.2348,44.2521,44.2348,44.2435,23540.0
2019-06-13 13:25:00,51.15,51.16,51.14,51.15,12440.0,44.2608,44.2695,44.2521,44.2608,12440.0
2019-06-13 13:30:00,51.16,51.19,51.15,51.18,17956.0,44.2695,44.2954,44.2608,44.2868,17956.0
2019-06-13 13:35:00,51.16,51.19,51.16,51.19,7600.0,44.2695,44.2954,44.2695,44.2954,7600.0
2019-06-13 13:40:00,51.18,51.19,51.18,51.18,11496.0,44.2868,44.2954,44.2868,44.2868,11496.0
2019-06-13 13:45:00,51.18,51.19,51.16,51.17,11768.0,44.2868,44.2954,44.2695,44.2781,11768.0
2019-06-13 13:50:00,51.19,51.21,51.18,51.2,10168.0,44.2954,44.3127,44.2868,44.3041,10168.0
2019-06-13 13:55:00,51.18,51.19,51.14,51.15,13588.0,44.2868,44.2954,44.2521,44.2608,13588.0
2019-06-13 14:00:00,51.15,51.16,51.09,51.1,11736.0,44.2608,44.2695,44.2089,44.2175,11736.0
2019-06-13 14:05:00,51.12,51.14,51.1,51.1,15684.0,44.2348,44.2521,44.2175,44.2175,15684.0
2019-06-13 14:10:00,51.11,51.12,51.1,51.1,16524.0,44.2262,44.2348,44.2175,44.2175,16524.0
2019-06-13 14:15:00,51.09,51.09,51.0,51.01,20284.0,44.2089,44.2089,44.131,44.1397,20284.0
2019-06-13 14:20:00,51.01,51.03,51.01,51.02,6400.0,44.1397,44.157,44.1397,44.1483,6400.0
2019-06-13 14:25:00,51.02,51.04,51.01,51.04,20096.0,44.1483,44.1656,44.1397,44.1656,20096.0
2019-06-13 14:30:00,51.04,51.06,51.04,51.05,15456.0,44.1656,44.1829,44.1656,44.1743,15456.0
2019-06-13 14:35:00,51.04,51.05,51.01,51.05,18568.0,44.1656,44.1743,44.1397,44.1743,18568.0
2019-06-13 14:40:00,51.04,51.07,51.02,51.07,13108.0,44.1656,44.1916,44.1483,44.1916,13108.0
2019-06-13 14:45:00,51.06,51.07,51.01,51.07,10236.0,44.1829,44.1916,44.1397,44.1916,10236.0
2019-06-13 14:50:00,51.06,51.1,51.06,51.09,22492.0,44.1829,44.2175,44.1829,44.2089,22492.0
2019-06-13 14:55:00,51.1,51.11,51.07,51.07,16864.0,44.2175,44.2262,44.1916,44.1916,16864.0
2019-06-13 15:00:00,51.06,51.06,51.01,51.02,20108.0,44.1829,44.1829,44.1397,44.1483,20108.0
2019-06-13 15:05:00,51.02,51.03,50.98,50.98,16760.0,44.1483,44.157,44.1137,44.1137,16760.0
2019-06-13 15:10:00,51.0,51.01,50.95,50.95,24516.0,44.131,44.1397,44.0877,44.0877,24516.0
2019-06-13 15:15:00,50.95,50.95,50.92,50.95,57004.0,44.0877,44.0877,44.0618,44.0877,57004.0
2019-06-13 15:20:00,50.94,50.97,50.93,50.95,19128.0,44.0791,44.105,44.0704,44.0877,19128.0
2019-06-13 15:25:00,50.96,50.96,50.94,50.95,33788.0,44.0964,44.0964,44.0791,44.0877,33788.0
2019-06-13 15:30:00,50.95,50.97,50.93,50.95,24920.0,44.0877,44.105,44.0704,44.0877,24920.0
2019-06-13 15:35:00,50.95,51.02,50.94,51.0,35076.0,44.0877,44.1483,44.0791,44.131,35076.0
2019-06-13 15:40:00,51.0,51.02,50.97,50.98,21308.0,44.131,44.1483,44.105,44.1137,21308.0
2019-06-13 15:45:00,50.98,51.0,50.95,50.98,78688.0,44.1137,44.131,44.0877,44.1137,78688.0
2019-06-13 15:50:00,50.99,51.07,50.99,51.07,83356.0,44.1224,44.1916,44.1224,44.1916,83356.0
2019-06-13 15:55:00,51.07,51.21,51.05,51.19,288340.0,44.1916,44.3127,44.1743,44.2954,288340.0
2019-06-14 09:30:00,51.42,51.43,51.24,51.36,142688.0,44.4944,44.5031,44.3387,44.4425,142688.0
2019-06-14 09:35:00,51.38,51.46,51.35,51.43,15284.0,44.4598,44.529,44.4339,44.5031,15284.0
2019-06-14 09:40:00,51.4,51.49,51.4,51.44,53244.0,44.4771,44.555,44.4771,44.5117,53244.0
2019-06-14 09:45:00,51.43,51.52,51.39,51.39,55488.0,44.5031,44.581,44.4685,44.4685,55488.0
2019-06-14 09:50:00,51.43,51.49,51.37,51.45,38360.0,44.5031,44.555,44.4512,44.5204,38360.0
2019-06-14 09:55:00,51.44,51.64,51.44,51.63,59400.0,44.5117,44.6848,44.5117,44.6762,59400.0
2019-06-14 10:00:00,51.61,51.64,51.55,51.6,24960.0,44.6588,44.6848,44.6069,44.6502,24960.0
2019-06-14 10:05:00,51.59,51.62,51.53,51.6,20512.0,44.6415,44.6675,44.5896,44.6502,20512.0
2019-06-14 10:10:00,51.58,51.63,51.55,51.59,20688.0,44.6329,44.6762,44.6069,44.6415,20688.0
2019-06-14 10:15:00,51.58,51.59,51.51,51.52,25592.0,44.6329,44.6415,44.5723,44.581,25592.0
2019-06-14 10:20:00,51.54,51.57,51.48,51.5,21592.0,44.5983,44.6242,44.5464,44.5637,21592.0
2019-06-14 10:25:00,51.49,51.49,51.38,51.43,31716.0,44.555,44.555,44.4598,44.5031,31716.0
2019-06-14 10:30:00,51.46,51.46,51.36,51.39,24436.0,44.529,44.529,44.4425,44.4685,24436.0
2019-06-14 10:35:00,51.38,51.44,51.36,51.42,103012.0,44.4598,44.5117,44.4425,44.4944,103012.0
2019-06-14 10:40:00,51.42,51.45,51.38,51.44,41904.0,44.4944,44.5204,44.4598,44.5117,41904.0
2019-06-14 10:45:00,51.44,51.46,51.41,51.44,51836.0,44.5117,44.529,44.4858,44.5117,51836.0
2019-06-14 10:50:00,51.43,51.48,51.42,51.47,41800.0,44.5031,44.5464,44.4944,44.5377,41800.0
2019-06-14 10:55:00,51.48,51.55,51.47,51.55,23516.0,44.5464,44.6069,44.5377,44.6069,23516.0
2019-06-14 11:00:00,51.55,51.58,51.55,51.56,24676.0,44.6069,44.6329,44.6069,44.6156,24676.0
2019-06-14 11:05:00,51.56,51.63,51.56,51.63,18968.0,44.6156,44.6762,44.6156,44.6762,18968.0
2019-06-14 11:10:00,51.62,51.62,51.58,51.6,23128.0,44.6675,44.6675,44.6329,44.6502,23128.0
2019-06-14 11:15:00,51.6,51.61,51.57,51.58,28688.0,44.6502,44.6588,44.6242,44.6329,28688.0
2019-06-14 11:20:00,51.6,51.61,51.58,51.6,19064.0,44.6502,44.6588,44.6329,44.6502,19064.0
2019-06-14 11:25:00,51.62,51.64,51.6,51.62,49816.0,44.6675,44.6848,44.6502,44.6675,49816.0
2019-06-14 11:30:00,51.63,51.64,51.6,51.62,52484.0,44.6762,44.6848,44.6502,44.6675,52484.0
2019-06-14 11:35:00,51.62,51.64,51.59,51.62,56548.0,44.6675,44.6848,44.6415,44.6675,56548.0
2019-06-14 11:40:00,51.6,51.62,51.57,51.57,14152.0,44.6502,44.6675,44.6242,44.6242,14152.0
2019-06-14 11:45:00,51.56,51.58,51.48,51.48,57032.0,44.6156,44.6329,44.5464,44.5464,57032.0
2019-06-14 11:50:00,51.49,51.5,51.47,51.49,28660.0,44.555,44.5637,44.5377,44.555,28660.0
2019-06-14 11:55:00,51.48,51.49,51.44,51.45,34964.0,44.5464,44.555,44.5117,44.5204,34964.0
2019-06-14 12:00:00,51.44,51.46,51.43,51.44,30404.0,44.5117,44.529,44.5031,44.5117,30404.0
2019-06-14 12:05:00,51.44,51.45,51.43,51.43,20560.0,44.5117,44.5204,44.5031,44.5031,20560.0
2019-06-14 12:10:00,51.44,51.45,51.42,51.44,9956.0,44.5117,44.5204,44.4944,44.5117,9956.0
2019-06-14 12:15:00,51.43,51.44,51.43,51.43,9608.0,44.5031,44.5117,44.5031,44.5031,9608.0
2019-06-14 12:20:00,51.44,51.46,51.44,51.46,36128.0,44.5117,44.529,44.5117,44.529,36128.0
2019-06-14 12:25:00,51.44,51.48,51.44,51.48,8808.0,44.5117,44.5464,44.5117,44.5464,8808.0
2019-06-14 12:30:00,51.49,51.52,51.49,51.51,17772.0,44.555,44.581,44.555,44.5723,17772.0
2019-06-14 12:35:00,51.52,51.52,51.49,51.52,11908.0,44.581,44.581,44.555,44.581,11908.0
2019-06-14 12:40:00,51.52,51.56,51.52,51.55,17488.0,44.581,44.6156,44.581,44.6069,17488.0
2019-06-14 12:45:00,51.55,51.58,51.55,51.58,10820.0,44.6069,44.6329,44.6069,44.6329,10820.0
2019-06-14 12:50:00,51.58,51.61,51.55,51.56,32416.0,44.6329,44.6588,44.6069,44.6156,32416.0
2019-06-14 12:55:00,51.56,51.57,51.54,51.56,22728.0,44.6156,44.6242,44.5983,44.6156,22728.0
2019-06-14 13:00:00,51.56,51.59,51.53,51.56,18232.0,44.6156,44.6415,44.5896,44.6156,18232.0
2019-06-14 13:05:00,51.56,51.57,51.54,51.55,16468.0,44.6156,44.6242,44.5983,44.6069,16468.0
2019-06-14 13:10:00,51.57,51.57,51.55,51.56,13484.0,44.6242,44.6242,44.6069,44.6156,13484.0
2019-06-14 13:15:00,51.57,51.6,51.57,51.59,19812.0,44.6242,44.6502,44.6242,44.6415,19812.0
2019-06-14 13:20:00,51.59,51.61,51.57,51.58,25116.0,44.6415,44.6588,44.6242,44.6329,25116.0
2019-06-14 13:25:00,51.59,51.59,51.54,51.56,15808.0,44.6415,44.6415,44.5983,44.6156,15808.0
2019-06-14 13:30:00,51.56,51.57,51.51,51.51,16632.0,44.6156,44.6242,44.5723,44.5723,16632.0
2019-06-14 13:35:00,51.51,51.54,51.51,51.52,9152.0,44.5723,44.5983,44.5723,44.581,9152.0
2019-06-14 13:40:00,51.52,51.57,51.52,51.57,12284.0,44.581,44.6242,44.581,44.6242,12284.0
2019-06-14 13:45:00,51.57,51.57,51.54,51.57,14456.0,44.6242,44.6242,44.5983,44.6242,14456.0
2019-06-14 13:50:00,51.56,51.58,51.53,51.58,18400.0,44.6156,44.6329,44.5896,44.6329,18400.0
2019-06-14 13:55:00,51.58,51.58,51.52,51.52,8760.0,44.6329,44.6329,44.581,44.581,8760.0
2019-06-14 14:00:00,51.53,51.55,51.5,51.51,14148.0,44.5896,44.6069,44.5637,44.5723,14148.0
2019-06-14 14:05:00,51.49,51.52,51.47,51.52,19768.0,44.555,44.581,44.5377,44.581,19768.0
2019-06-14 14:10:00,51.52,51.54,51.51,51.54,7004.0,44.581,44.5983,44.5723,44.5983,7004.0
2019-06-14 14:15:00,51.55,51.6,51.52,51.59,29424.0,44.6069,44.6502,44.581,44.6415,29424.0
2019-06-14 14:20:00,51.6,51.63,51.6,51.6,52164.0,44.6502,44.6762,44.6502,44.6502,52164.0
2019-06-14 14:25:00,51.6,51.61,51.58,51.61,25468.0,44.6502,44.6588,44.6329,44.6588,25468.0
2019-06-14 14:30:00,51.62,51.63,51.6,51.61,19160.0,44.6675,44.6762,44.6502,44.6588,19160.0
2019-06-14 14:35:00,51.61,51.63,51.61,51.62,19696.0,44.6588,44.6762,44.6588,44.6675,19696.0
2019-06-14 14:40:00,51.62,51.63,51.61,51.63,41792.0,44.6675,44.6762,44.6588,44.6762,41792.0
2019-06-14 14:45:00,51.63,51.68,51.63,51.68,20572.0,44.6762,44.7194,44.6762,44.7194,20572.0
2019-06-14 14:50:00,51.68,51.7,51.68,51.7,11184.0,44.7194,44.7367,44.7194,44.7367,11184.0
2019-06-14 14:55:00,51.7,51.7,51.67,51.67,24436.0,44.7367,44.7367,44.7108,44.7108,24436.0
2019-06-14 15:00:00,51.68,51.73,51.67,51.73,18856.0,44.7194,44.7627,44.7108,44.7627,18856.0
2019-06-14 15:05:00,51.72,51.73,51.7,51.71,12324.0,44.754,44.7627,44.7367,44.7454,12324.0
2019-06-14 15:10:00,51.71,51.71,51.69,51.7,15576.0,44.7454,44.7454,44.7281,44.7367,15576.0
2019-06-14 15:15:00,51.7,51.71,51.66,51.67,22972.0,44.7367,44.7454,44.7021,44.7108,22972.0
2019-06-14 15:20:00,51.68,51.79,51.68,51.79,50940.0,44.7194,44.8146,44.7194,44.8146,50940.0
2019-06-14 15:25:00,51.78,51.81,51.77,51.81,43460.0,44.8059,44.8319,44.7973,44.8319,43460.0
2019-06-14 15:30:00,51.82,51.83,51.77,51.77,66948.0,44.8406,44.8492,44.7973,44.7973,66948.0
2019-06-14 15:35:00,51.78,51.83,51.78,51.8,76848.0,44.8059,44.8492,44.8059,44.8233,76848.0
2019-06-14 15:40:00,51.8,51.8,51.74,51.76,117304.0,44.8233,44.8233,44.7713,44.7886,117304.0
2019-06-14 15:45:00,51.76,51.83,51.76,51.82,84832.0,44.7886,44.8492,44.7886,44.8406,84832.0
2019-06-14 15:50:00,51.82,51.83,51.72,51.81,128988.0,44.8406,44.8492,44.754,44.8319,128988.0
2019-06-14 15:55:00,51.8,51.82,51.72,51.74,482072.0,44.8233,44.8406,44.754,44.7713,482072.0
2019-06-17 09:30:00,51.81,52.0,51.78,51.85,199224.0,44.8319,44.9963,44.8059,44.8665,199224.0
2019-06-17 09:35:00,51.81,51.85,51.73,51.8,70472.0,44.8319,44.8665,44.7627,44.8233,70472.0
2019-06-17 09:40:00,51.79,51.88,51.77,51.81,61584.0,44.8146,44.8925,44.7973,44.8319,61584.0
2019-06-17 09:45:00,51.82,51.82,51.73,51.76,85828.0,44.8406,44.8406,44.7627,44.7886,85828.0
2019-06-17 09:50:00,51.75,51.78,51.69,51.72,122728.0,44.78,44.8059,44.7281,44.754,122728.0
2019-06-17 09:55:00,51.73,51.73,51.57,51.59,156820.0,44.7627,44.7627,44.6242,44.6415,156820.0
2019-06-17 10:00:00,51.57,51.62,51.43,51.47,137596.0,44.6242,44.6675,44.5031,44.5377,137596.0
2019-06-17 10:05:00,51.46,51.48,51.34,51.35,111428.0,44.529,44.5464,44.4252,44.4339,111428.0
2019-06-17 10:10:00,51.35,51.44,51.35,51.4,15724.0,44.4339,44.5117,44.4339,44.4771,15724.0
2019-06-17 10:15:00,51.38,51.45,51.34,51.41,18860.0,44.4598,44.5204,44.4252,44.4858,18860.0
2019-06-17 10:20:00,51.42,51.53,51.41,51.5,29724.0,44.4944,44.5896,44.4858,44.5637,29724.0
2019-06-17 10:25:00,51.49,51.5,51.4,51.47,51264.0,44.555,44.5637,44.4771,44.5377,51264.0
2019-06-17 10:30:00,51.47,51.47,51.43,51.46,11836.0,44.5377,44.5377,44.5031,44.529,11836.0
2019-06-17 10:35:00,51.45,51.49,51.43,51.45,24832.0,44.5204,44.555,44.5031,44.5204,24832.0
2019-06-17 10:40:00,51.42,51.47,51.4,51.41,46608.0,44.4944,44.5377,44.4771,44.4858,46608.0
2019-06-17 10:45:00,51.41,51.43,51.31,51.35,35112.0,44.4858,44.5031,44.3993,44.4339,35112.0
2019-06-17 10:50:00,51.34,51.41,51.34,51.36,77380.0,44.4252,44.4858,44.4252,44.4425,77380.0
2019-06-17 10:55:00,51.35,51.4,51.33,51.38,39960.0,44.4339,44.4771,44.4166,44.4598,39960.0
2019-06-17 11:00:00,51.4,51.44,51.35,51.41,33092.0,44.4771,44.5117,44.4339,44.4858,33092.0
2019-06-17 11:05:00,51.39,51.47,51.39,51.46,35140.0,44.4685,44.5377,44.4685,44.529,35140.0
2019-06-17 11:10:00,51.45,51.47,51.42,51.44,32244.0,44.5204,44.5377,44.4944,44.5117,32244.0
2019-06-17 11:15:00,51.44,51.46,51.43,51.44,26600.0,44.5117,44.529,44.5031,44.5117,26600.0
2019-06-17 11:20:00,51.43,51.45,51.38,51.44,34276.0,44.5031,44.5204,44.4598,44.5117,34276.0
2019-06-17 11:25:00,51.44,51.44,51.39,51.43,13704.0,44.5117,44.5117,44.4685,44.5031,13704.0
2019-06-17 11:30:00,51.45,51.47,51.42,51.43,19236.0,44.5204,44.5377,44.4944,44.5031,19236.0
2019-06-17 11:35:00,51.43,51.46,51.41,51.45,19204.0,44.5031,44.529,44.4858,44.5204,19204.0
2019-06-17 11:40:00,51.46,51.47,51.43,51.43,19160.0,44.529,44.5377,44.5031,44.5031,19160.0
2019-06-17 11:45:00,51.45,51.46,51.42,51.42,31008.0,44.5204,44.529,44.4944,44.4944,31008.0
2019-06-17 11:50:00,51.42,51.44,51.4,51.44,20140.0,44.4944,44.5117,44.4771,44.5117,20140.0
2019-06-17 11:55:00,51.44,51.46,51.42,51.45,17972.0,44.5117,44.529,44.4944,44.5204,17972.0
2019-06-17 12:00:00,51.44,51.48,51.42,51.46,28952.0,44.5117,44.5464,44.4944,44.529,28952.0
2019-06-17 12:05:00,51.47,51.52,51.47,51.51,55276.0,44.5377,44.581,44.5377,44.5723,55276.0
2019-06-17 12:10:00,51.5,51.51,51.48,51.48,19112.0,44.5637,44.5723,44.5464,44.5464,19112.0
2019-06-17 12:15:00,51.49,51.56,51.49,51.56,16088.0,44.555,44.6156,44.555,44.6156,16088.0
2019-06-17 12:20:00,51.55,51.58,51.53,51.53,22740.0,44.6069,44.6329,44.5896,44.5896,22740.0
2019-06-17 12:25:00,51.5,51.51,51.48,51.48,19592.0,44.5637,44.5723,44.5464,44.5464,19592.0
2019-06-17 12:30:00,51.49,51.5,51.45,51.47,31848.0,44.555,44.5637,44.5204,44.5377,31848.0
2019-06-17 12:35:00,51.47,51.48,51.45,51.45,12800.0,44.5377,44.5464,44.5204,44.5204,12800.0
2019-06-17 12:40:00,51.48,51.49,51.46,51.49,9900.0,44.5464,44.555,44.529,44.555,9900.0
2019-06-17 12:45:00,51.49,51.51,51.49,51.51,15312.0,44.555,44.5723,44.555,44.5723,15312.0
2019-06-17 12:50:00,51.52,51.55,51.51,51.55,11068.0,44.581,44.6069,44.5723,44.6069,11068.0
2019-06-17 12:55:00,51.56,51.61,51.56,51.58,23996.0,44.6156,44.6588,44.6156,44.6329,23996.0
2019-06-17 13:00:00,51.58,51.6,51.56,51.57,12064.0,44.6329,44.6502,44.6156,44.6242,12064.0
2019-06-17 13:05:00,51.58,51.59,51.56,51.58,11824.0,44.6329,44.6415,44.6156,44.6329,11824.0
2019-06-17 13:10:00,51.58,51.6,51.57,51.6,13376.0,44.6329,44.6502,44.6242,44.6502,13376.0
2019-06-17 13:15:00,51.6,51.62,51.58,51.59,51712.0,44.6502,44.6675,44.6329,44.6415,51712.0
2019-06-17 13:20:00,51.6,51.6,51.58,51.58,16816.0,44.6502,44.6502,44.6329,44.6329,16816.0
2019-06-17 13:25:00,51.58,51.58,51.56,51.57,22008.0,44.6329,44.6329,44.6156,44.6242,22008.0
2019-06-17 13:30:00,51.58,51.6,51.57,51.58,22468.0,44.6329,44.6502,44.6242,44.6329,22468.0
2019-06-17 13:35:00,51.59,51.63,51.58,51.63,19216.0,44.6415,44.6762,44.6329,44.6762,19216.0
2019-06-17 13:40:00,51.63,51.7,51.63,51.68,21200.0,44.6762,44.7367,44.6762,44.7194,21200.0
2019-06-17 13:45:00,51.67,51.73,51.67,51.71,14544.0,44.7108,44.7627,44.7108,44.7454,14544.0
2019-06-17 13:50:00,51.71,51.76,51.69,51.74,18980.0,44.7454,44.7886,44.7281,44.7713,18980.0
2019-06-17 13:55:00,51.74,51.76,51.72,51.74,20912.0,44.7713,44.7886,44.754,44.7713,20912.0
2019-06-17 14:00:00,51.75,51.79,51.75,51.76,19072.0,44.78,44.8146,44.78,44.7886,19072.0
2019-06-17 14:05:00,51.75,51.76,51.67,51.69,42456.0,44.78,44.7886,44.7108,44.7281,42456.0
2019-06-17 14:10:00,51.68,51.71,51.67,51.7,24828.0,44.7194,44.7454,44.7108,44.7367,24828.0
2019-06-17 14:15:00,51.69,51.72,51.68,51.71,17596.0,44.7281,44.754,44.7194,44.7454,17596.0
2019-06-17 14:20:00,51.71,51.75,51.71,51.74,20124.0,44.7454,44.78,44.7454,44.7713,20124.0
2019-06-17 14:25:00,51.76,51.77,51.73,51.74,29088.0,44.7886,44.7973,44.7627,44.7713,29088.0
2019-06-17 14:30:00,51.73,51.73,51.68,51.69,34812.0,44.7627,44.7627,44.7194,44.7281,34812.0
2019-06-17 14:35:00,51.7,51.7,51.66,51.66,38492.0,44.7367,44.7367,44.7021,44.7021,38492.0
2019-06-17 14:40:00,51.67,51.74,51.67,51.74,25356.0,44.7108,44.7713,44.7108,44.7713,25356.0
2019-06-17 14:45:00,51.74,51.77,51.74,51.76,18592.0,44.7713,44.7973,44.7713,44.7886,18592.0
2019-06-17 14:50:00,51.76,51.76,51.73,51.73,26096.0,44.7886,44.7886,44.7627,44.7627,26096.0
2019-06-17 14:55:00,51.73,51.74,51.7,51.72,33596.0,44.7627,44.7713,44.7367,44.754,33596.0
2019-06-17 15:00:00,51.72,51.74,51.68,51.72,38672.0,44.754,44.7713,44.7194,44.754,38672.0
2019-06-17 15:05:00,51.73,51.81,51.71,51.78,47008.0,44.7627,44.8319,44.7454,44.8059,47008.0
2019-06-17 15:10:00,51.78,51.79,51.75,51.78,44936.0,44.8059,44.8146,44.78,44.8059,44936.0
2019-06-17 15:15:00,51.79,51.8,51.76,51.78,46044.0,44.8146,44.8233,44.7886,44.8059,46044.0
2019-06-17 15:20:00,51.78,51.78,51.72,51.75,62540.0,44.8059,44.8059,44.754,44.78,62540.0
2019-06-17 15:25:00,51.74,51.77,51.72,51.77,40840.0,44.7713,44.7973,44.754,44.7973,40840.0
2019-06-17 15:30:00,51.77,51.78,51.68,51.71,85496.0,44.7973,44.8059,44.7194,44.7454,85496.0
2019-06-17 15:35:00,51.72,51.74,51.65,51.68,97360.0,44.754,44.7713,44.6935,44.7194,97360.0
2019-06-17 15:40:00,51.68,51.7,51.66,51.68,98108.0,44.7194,44.7367,44.7021,44.7194,98108.0
2019-06-17 15:45:00,51.68,51.7,51.64,51.65,88976.0,44.7194,44.7367,44.6848,44.6935,88976.0
2019-06-17 15:50:00,51.65,51.66,51.57,51.59,141792.0,44.6935,44.7021,44.6242,44.6415,141792.0
2019-06-17 15:55:00,51.59,51.68,51.52,51.57,359084.0,44.6415,44.7194,44.581,44.6242,359084.0
2019-06-18 09:30:00,51.96,51.99,51.55,51.73,181036.0,44.9617,44.9877,44.6069,44.7627,181036.0
2019-06-18 09:35:00,51.79,51.91,51.68,51.71,57988.0,44.8146,44.9184,44.7194,44.7454,57988.0
2019-06-18 09:40:00,51.77,51.8,51.57,51.57,107432.0,44.7973,44.8233,44.6242,44.6242,107432.0
2019-06-18 09:45:00,51.57,51.61,51.41,51.57,77168.0,44.6242,44.6588,44.4858,44.6242,77168.0
2019-06-18 09:50:00,51.52,51.58,51.47,51.48,46452.0,44.581,44.6329,44.5377,44.5464,46452.0
2019-06-18 09:55:00,51.49,51.5,51.43,51.48,43316.0,44.555,44.5637,44.5031,44.5464,43316.0
2019-06-18 10:00:00,51.48,51.51,51.39,51.43,37540.0,44.5464,44.5723,44.4685,44.5031,37540.0
2019-06-18 10:05:00,51.39,51.4,51.3,51.3,52864.0,44.4685,44.4771,44.3906,44.3906,52864.0
2019-06-18 10:10:00,51.32,51.4,51.28,51.4,23984.0,44.4079,44.4771,44.3733,44.4771,23984.0
2019-06-18 10:15:00,51.39,51.52,51.36,51.48,30628.0,44.4685,44.581,44.4425,44.5464,30628.0
2019-06-18 10:20:00,51.5,51.57,51.44,51.45,39296.0,44.5637,44.6242,44.5117,44.5204,39296.0
2019-06-18 10:25:00,51.49,51.49,51.38,51.41,54300.0,44.555,44.555,44.4598,44.4858,54300.0
2019-06-18 10:30:00,51.39,51.4,51.34,51.38,41792.0,44.4685,44.4771,44.4252,44.4598,41792.0
2019-06-18 10:35:00,51.38,51.38,51.3,51.35,71524.0,44.4598,44.4598,44.3906,44.4339,71524.0
2019-06-18 10:40:00,51.35,51.38,51.32,51.34,58404.0,44.4339,44.4598,44.4079,44.4252,58404.0
2019-06-18 10:45:00,51.35,51.39,51.35,51.38,63096.0,44.4339,44.4685,44.4339,44.4598,63096.0
2019-06-18 10:50:00,51.38,51.44,51.37,51.42,76868.0,44.4598,44.5117,44.4512,44.4944,76868.0
2019-06-18 10:55:00,51.43,51.46,51.41,51.44,63760.0,44.5031,44.529,44.4858,44.5117,63760.0
2019-06-18 11:00:00,51.45,51.47,51.41,51.45,41040.0,44.5204,44.5377,44.4858,44.5204,41040.0
2019-06-18 11:05:00,51.44,51.44,51.32,51.33,24548.0,44.5117,44.5117,44.4079,44.4166,24548.0
2019-06-18 11:10:00,51.34,51.35,51.3,51.35,26108.0,44.4252,44.4339,44.3906,44.4339,26108.0
2019-06-18 11:15:00,51.37,51.42,51.35,51.35,16580.0,44.4512,44.4944,44.4339,44.4339,16580.0
2019-06-18 11:20:00,51.34,51.4,51.3,51.31,43168.0,44.4252,44.4771,44.3906,44.3993,43168.0
2019-06-18 11:25:00,51.31,51.33,51.27,51.32,48056.0,44.3993,44.4166,44.3646,44.4079,48056.0
2019-06-18 11:30:00,51.32,51.32,51.26,51.29,16728.0,44.4079,44.4079,44.356,44.3819,16728.0
2019-06-18 11:35:00,51.31,51.39,51.31,51.37,22496.0,44.3993,44.4685,44.3993,44.4512,22496.0
2019-06-18 11:40:00,51.37,51.38,51.3,51.38,16800.0,44.4512,44.4598,44.3906,44.4598,16800.0
2019-06-18 11:45:00,51.36,51.38,51.35,51.38,24404.0,44.4425,44.4598,44.4339,44.4598,24404.0
2019-06-18 11:50:00,51.37,51.46,51.36,51.41,23396.0,44.4512,44.529,44.4425,44.4858,23396.0
2019-06-18 11:55:00,51.43,51.45,51.39,51.39,70816.0,44.5031,44.5204,44.4685,44.4685,70816.0
2019-06-18 12:00:00,51.38,51.42,51.36,51.42,38172.0,44.4598,44.4944,44.4425,44.4944,38172.0
2019-06-18 12:05:00,51.42,51.43,51.38,51.38,14584.0,44.4944,44.5031,44.4598,44.4598,14584.0
2019-06-18 12:10:00,51.38,51.41,51.37,51.4,12804.0,44.4598,44.4858,44.4512,44.4771,12804.0
2019-06-18 12:15:00,51.41,51.43,51.38,51.38,24500.0,44.4858,44.5031,44.4598,44.4598,24500.0
2019-06-18 12:20:00,51.38,51.4,51.37,51.38,10432.0,44.4598,44.4771,44.4512,44.4598,10432.0
2019-06-18 12:25:00,51.38,51.41,51.34,51.37,79936.0,44.4598,44.4858,44.4252,44.4512,79936.0
2019-06-18 12:30:00,51.37,51.39,51.34,51.36,40372.0,44.4512,44.4685,44.4252,44.4425,40372.0
2019-06-18 12:35:00,51.36,51.36,51.31,51.35,18792.0,44.4425,44.4425,44.3993,44.4339,18792.0
2019-06-18 12:40:00,51.36,51.38,51.35,51.37,12920.0,44.4425,44.4598,44.4339,44.4512,12920.0
2019-06-18 12:45:00,51.38,51.39,51.33,51.35,21196.0,44.4598,44.4685,44.4166,44.4339,21196.0
2019-06-18 12:50:00,51.35,51.38,51.33,51.36,20936.0,44.4339,44.4598,44.4166,44.4425,20936.0
2019-06-18 12:55:00,51.37,51.38,51.35,51.38,17408.0,44.4512,44.4598,44.4339,44.4598,17408.0
2019-06-18 13:00:00,51.38,51.4,51.35,51.36,12220.0,44.4598,44.4771,44.4339,44.4425,12220.0
2019-06-18 13:05:00,51.36,51.36,51.34,51.35,39440.0,44.4425,44.4425,44.4252,44.4339,39440.0
2019-06-18 13:10:00,51.35,51.37,51.29,51.3,28432.0,44.4339,44.4512,44.3819,44.3906,28432.0
2019-06-18 13:15:00,51.3,51.33,51.29,51.31,58336.0,44.3906,44.4166,44.3819,44.3993,58336.0
2019-06-18 13:20:00,51.31,51.32,51.25,51.27,42616.0,44.3993,44.4079,44.3473,44.3646,42616.0
2019-06-18 13:25:00,51.27,51.29,51.24,51.24,43576.0,44.3646,44.3819,44.3387,44.3387,43576.0
2019-06-18 13:30:00,51.24,51.26,51.17,51.17,51452.0,44.3387,44.356,44.2781,44.2781,51452.0
2019-06-18 13:35:00,51.17,51.19,51.16,51.17,32776.0,44.2781,44.2954,44.2695,44.2781,32776.0
2019-06-18 13:40:00,51.16,51.2,51.14,51.15,30272.0,44.2695,44.3041,44.2521,44.2608,30272.0
2019-06-18 13:45:00,51.17,51.22,51.17,51.2,24532.0,44.2781,44.3214,44.2781,44.3041,24532.0
2019-06-18 13:50:00,51.2,51.24,51.19,51.21,44544.0,44.3041,44.3387,44.2954,44.3127,44544.0
2019-06-18 13:55:00,51.22,51.23,51.21,51.23,20060.0,44.3214,44.33,44.3127,44.33,20060.0
2019-06-18 14:00:00,51.23,51.26,51.21,51.25,37552.0,44.33,44.356,44.3127,44.3473,37552.0
2019-06-18 14:05:00,51.23,51.23,51.17,51.18,25084.0,44.33,44.33,44.2781,44.2868,25084.0
2019-06-18 14:10:00,51.17,51.17,51.15,51.16,65656.0,44.2781,44.2781,44.2608,44.2695,65656.0
2019-06-18 14:15:00,51.15,51.18,51.12,51.17,45400.0,44.2608,44.2868,44.2348,44.2781,45400.0
2019-06-18 14:20:00,51.17,51.17,51.12,51.15,33028.0,44.2781,44.2781,44.2348,44.2608,33028.0
2019-06-18 14:25:00,51.15,51.16,51.14,51.15,49684.0,44.2608,44.2695,44.2521,44.2608,49684.0
2019-06-18 14:30:00,51.15,51.17,51.13,51.14,32764.0,44.2608,44.2781,44.2435,44.2521,32764.0
2019-06-18 14:35:00,51.14,51.14,51.06,51.07,57652.0,44.2521,44.2521,44.1829,44.1916,57652.0
2019-06-18 14:40:00,51.08,51.12,51.06,51.12,24300.0,44.2002,44.2348,44.1829,44.2348,24300.0
2019-06-18 14:45:00,51.12,51.16,51.12,51.15,12120.0,44.2348,44.2695,44.2348,44.2608,12120.0
2019-06-18 14:50:00,51.15,51.15,51.07,51.07,41652.0,44.2608,44.2608,44.1916,44.1916,41652.0
2019-06-18 14:55:00,51.07,51.1,51.07,51.07,29348.0,44.1916,44.2175,44.1916,44.1916,29348.0
2019-06-18 15:00:00,51.07,51.08,51.03,51.06,61784.0,44.1916,44.2002,44.157,44.1829,61784.0
2019-06-18 15:05:00,51.06,51.09,51.06,51.06,24172.0,44.1829,44.2089,44.1829,44.1829,24172.0
2019-06-18 15:10:00,51.06,51.07,51.02,51.03,58408.0,44.1829,44.1916,44.1483,44.157,58408.0
2019-06-18 15:15:00,51.02,51.02,51.0,51.01,36648.0,44.1483,44.1483,44.131,44.1397,36648.0
2019-06-18 15:20:00,51.01,51.01,50.98,51.0,25660.0,44.1397,44.1397,44.1137,44.131,25660.0
2019-06-18 15:25:00,51.0,51.02,50.97,50.99,42832.0,44.131,44.1483,44.105,44.1224,42832.0
2019-06-18 15:30:00,50.98,51.02,50.97,50.99,93116.0,44.1137,44.1483,44.105,44.1224,93116.0
2019-06-18 15:35:00,50.99,51.13,50.99,51.13,122640.0,44.1224,44.2435,44.1224,44.2435,122640.0
2019-06-18 15:40:00,51.13,51.15,51.09,51.15,93200.0,44.2435,44.2608,44.2089,44.2608,93200.0
2019-06-18 15:45:00,51.14,51.23,51.12,51.23,97980.0,44.2521,44.33,44.2348,44.33,97980.0
2019-06-18 15:50:00,51.23,51.32,51.22,51.29,155180.0,44.33,44.4079,44.3214,44.3819,155180.0
2019-06-18 15:55:00,51.29,51.38,51.26,51.36,370256.0,44.3819,44.4598,44.356,44.4425,370256.0
2019-06-19 09:30:00,51.07,51.31,51.07,51.31,136608.0,44.1916,44.3993,44.1916,44.3993,136608.0
2019-06-19 09:35:00,51.3,51.37,51.25,51.28,52332.0,44.3906,44.4512,44.3473,44.3733,52332.0
2019-06-19 09:40:00,51.27,51.3,51.13,51.14,71112.0,44.3646,44.3906,44.2435,44.2521,71112.0
2019-06-19 09:45:00,51.19,51.28,51.19,51.22,46672.0,44.2954,44.3733,44.2954,44.3214,46672.0
2019-06-19 09:50:00,51.22,51.29,51.19,51.22,27692.0,44.3214,44.3819,44.2954,44.3214,27692.0
2019-06-19 09:55:00,51.16,51.28,51.15,51.22,61716.0,44.2695,44.3733,44.2608,44.3214,61716.0
2019-06-19 10:00:00,51.24,51.29,51.21,51.25,32984.0,44.3387,44.3819,44.3127,44.3473,32984.0
2019-06-19 10:05:00,51.27,51.3,51.23,51.27,33268.0,44.3646,44.3906,44.33,44.3646,33268.0
2019-06-19 10:10:00,51.29,51.33,51.26,51.27,45492.0,44.3819,44.4166,44.356,44.3646,45492.0
2019-06-19 10:15:00,51.27,51.31,51.21,51.24,23784.0,44.3646,44.3993,44.3127,44.3387,23784.0
2019-06-19 10:20:00,51.23,51.23,51.17,51.22,38680.0,44.33,44.33,44.2781,44.3214,38680.0
2019-06-19 10:25:00,51.22,51.23,51.18,51.2,27744.0,44.3214,44.33,44.2868,44.3041,27744.0
2019-06-19 10:30:00,51.18,51.19,51.13,51.16,32104.0,44.2868,44.2954,44.2435,44.2695,32104.0
2019-06-19 10:35:00,51.16,51.2,51.13,51.15,22000.0,44.2695,44.3041,44.2435,44.2608,22000.0
2019-06-19 10:40:00,51.12,51.13,51.07,51.09,19904.0,44.2348,44.2435,44.1916,44.2089,19904.0
2019-06-19 10:45:00,51.08,51.18,51.07,51.13,14000.0,44.2002,44.2868,44.1916,44.2435,14000.0
2019-06-19 10:50:00,51.14,51.16,51.1,51.1,18268.0,44.2521,44.2695,44.2175,44.2175,18268.0
2019-06-19 10:55:00,51.1,51.2,51.1,51.2,29156.0,44.2175,44.3041,44.2175,44.3041,29156.0
2019-06-19 11:00:00,51.17,51.23,51.15,51.21,16552.0,44.2781,44.33,44.2608,44.3127,16552.0
2019-06-19 11:05:00,51.21,51.26,51.21,51.26,16016.0,44.3127,44.356,44.3127,44.356,16016.0
2019-06-19 11:10:00,51.27,51.28,51.19,51.24,25920.0,44.3646,44.3733,44.2954,44.3387,25920.0
2019-06-19 11:15:00,51.23,51.24,51.19,51.19,15640.0,44.33,44.3387,44.2954,44.2954,15640.0
2019-06-19 11:20:00,51.19,51.24,51.18,51.21,25960.0,44.2954,44.3387,44.2868,44.3127,25960.0
2019-06-19 11:25:00,51.22,51.33,51.22,51.33,37608.0,44.3214,44.4166,44.3214,44.4166,37608.0
2019-06-19 11:30:00,51.31,51.36,51.31,51.31,16804.0,44.3993,44.4425,44.3993,44.3993,16804.0
2019-06-19 11:35:00,51.33,51.35,51.27,51.3,17492.0,44.4166,44.4339,44.3646,44.3906,17492.0
2019-06-19 11:40:00,51.31,51.34,51.29,51.31,17988.0,44.3993,44.4252,44.3819,44.3993,17988.0
2019-06-19 11:45:00,51.31,51.36,51.31,51.36,10904.0,44.3993,44.4425,44.3993,44.4425,10904.0
2019-06-19 11:50:00,51.35,51.37,51.31,51.31,25192.0,44.4339,44.4512,44.3993,44.3993,25192.0
2019-06-19 11:55:00,51.31,51.32,51.26,51.27,21104.0,44.3993,44.4079,44.356,44.3646,21104.0
2019-06-19 12:00:00,51.26,51.28,51.24,51.27,17920.0,44.356,44.3733,44.3387,44.3646,17920.0
2019-06-19 12:05:00,51.27,51.28,51.23,51.25,11068.0,44.3646,44.3733,44.33,44.3473,11068.0
2019-06-19 12:10:00,51.24,51.27,51.23,51.23,22100.0,44.3387,44.3646,44.33,44.33,22100.0
2019-06-19 12:15:00,51.23,51.29,51.23,51.29,48344.0,44.33,44.3819,44.33,44.3819,48344.0
2019-06-19 12:20:00,51.29,51.3,51.26,51.3,27232.0,44.3819,44.3906,44.356,44.3906,27232.0
2019-06-19 12:25:00,51.29,51.3,51.26,51.29,21608.0,44.3819,44.3906,44.356,44.3819,21608.0
2019-06-19 12:30:00,51.28,51.29,51.26,51.29,14332.0,44.3733,44.3819,44.356,44.3819,14332.0
2019-06-19 12:35:00,51.27,51.29,51.26,51.28,13336.0,44.3646,44.3819,44.356,44.3733,13336.0
2019-06-19 12:40:00,51.29,51.3,51.24,51.26,16200.0,44.3819,44.3906,44.3387,44.356,16200.0
2019-06-19 12:45:00,51.27,51.27,51.21,51.23,11600.0,44.3646,44.3646,44.3127,44.33,11600.0
2019-06-19 12:50:00,51.22,51.24,51.21,51.24,18532.0,44.3214,44.3387,44.3127,44.3387,18532.0
2019-06-19 12:55:00,51.24,51.24,51.23,51.23,17928.0,44.3387,44.3387,44.33,44.33,17928.0
2019-06-19 13:00:00,51.23,51.26,51.23,51.24,19376.0,44.33,44.356,44.33,44.3387,19376.0
2019-06-19 13:05:00,51.25,51.26,51.22,51.22,21912.0,44.3473,44.356,44.3214,44.3214,21912.0
2019-06-19 13:10:00,51.21,51.22,51.17,51.2,28800.0,44.3127,44.3214,44.2781,44.3041,28800.0
2019-06-19 13:15:00,51.2,51.2,51.17,51.17,34304.0,44.3041,44.3041,44.2781,44.2781,34304.0
2019-06-19 13:20:00,51.17,51.17,51.12,51.14,58948.0,44.2781,44.2781,44.2348,44.2521,58948.0
2019-06-19 13:25:00,51.13,51.18,51.13,51.18,32580.0,44.2435,44.2868,44.2435,44.2868,32580.0
2019-06-19 13:30:00,51.17,51.2,51.17,51.19,16100.0,44.2781,44.3041,44.2781,44.2954,16100.0
2019-06-19 13:35:00,51.19,51.2,51.18,51.19,21076.0,44.2954,44.3041,44.2868,44.2954,21076.0
2019-06-19 13:40:00,51.18,51.22,51.17,51.2,18148.0,44.2868,44.3214,44.2781,44.3041,18148.0
2019-06-19 13:45:00,51.2,51.2,51.16,51.19,27868.0,44.3041,44.3041,44.2695,44.2954,27868.0
2019-06-19 13:50:00,51.19,51.24,51.18,51.22,46648.0,44.2954,44.3387,44.2868,44.3214,46648.0
2019-06-19 13:55:00,51.24,51.24,51.19,51.24,21292.0,44.3387,44.3387,44.2954,44.3387,21292.0
2019-06-19 14:00:00,51.25,51.46,51.21,51.46,174992.0,44.3473,44.529,44.3127,44.529,174992.0
2019-06-19 14:05:00,51.45,51.48,51.33,51.37,84996.0,44.5204,44.5464,44.4166,44.4512,84996.0
2019-06-19 14:10:00,51.4,51.46,51.37,51.45,73508.0,44.4771,44.529,44.4512,44.5204,73508.0
2019-06-19 14:15:00,51.46,51.48,51.38,51.4,60124.0,44.529,44.5464,44.4598,44.4771,60124.0
2019-06-19 14:20:00,51.4,51.45,51.38,51.4,67424.0,44.4771,44.5204,44.4598,44.4771,67424.0
2019-06-19 14:25:00,51.42,51.45,51.41,51.42,38816.0,44.4944,44.5204,44.4858,44.4944,38816.0
2019-06-19 14:30:00,51.44,51.6,51.43,51.56,82920.0,44.5117,44.6502,44.5031,44.6156,82920.0
2019-06-19 14:35:00,51.54,51.57,51.49,51.56,101852.0,44.5983,44.6242,44.555,44.6156,101852.0
2019-06-19 14:40:00,51.55,51.57,51.52,51.54,94532.0,44.6069,44.6242,44.581,44.5983,94532.0
2019-06-19 14:45:00,51.55,51.55,51.5,51.55,57644.0,44.6069,44.6069,44.5637,44.6069,57644.0
2019-06-19 14:50:00,51.55,51.67,51.54,51.66,63048.0,44.6069,44.7108,44.5983,44.7021,63048.0
2019-06-19 14:55:00,51.65,51.66,51.6,51.66,49088.0,44.6935,44.7021,44.6502,44.7021,49088.0
2019-06-19 15:00:00,51.66,51.72,51.65,51.68,63092.0,44.7021,44.754,44.6935,44.7194,63092.0
2019-06-19 15:05:00,51.68,51.74,51.67,51.72,59380.0,44.7194,44.7713,44.7108,44.754,59380.0
2019-06-19 15:10:00,51.71,51.76,51.7,51.74,142040.0,44.7454,44.7886,44.7367,44.7713,142040.0
2019-06-19 15:15:00,51.74,51.74,51.66,51.69,98232.0,44.7713,44.7713,44.7021,44.7281,98232.0
2019-06-19 15:20:00,51.69,51.69,51.62,51.64,110816.0,44.7281,44.7281,44.6675,44.6848,110816.0
2019-06-19 15:25:00,51.65,51.71,51.65,51.7,42080.0,44.6935,44.7454,44.6935,44.7367,42080.0
2019-06-19 15:30:00,51.7,51.71,51.66,51.7,48408.0,44.7367,44.7454,44.7021,44.7367,48408.0
2019-06-19 15:35:00,51.7,51.72,51.66,51.66,56808.0,44.7367,44.754,44.7021,44.7021,56808.0
2019-06-19 15:40:00,51.67,51.77,51.64,51.71,70716.0,44.7108,44.7973,44.6848,44.7454,70716.0
2019-06-19 15:45:00,51.71,51.75,51.66,51.66,100096.0,44.7454,44.78,44.7021,44.7021,100096.0
2019-06-19 15:50:00,51.66,51.75,51.65,51.71,131692.0,44.7021,44.78,44.6935,44.7454,131692.0
2019-06-19 15:55:00,51.7,51.71,51.56,51.57,388284.0,44.7367,44.7454,44.6156,44.6242,388284.0
2019-06-20 09:30:00,51.67,51.87,51.61,51.67,240576.0,44.7108,44.8838,44.6588,44.7108,240576.0
2019-06-20 09:35:00,51.68,51.71,51.49,51.64,153612.0,44.7194,44.7454,44.555,44.6848,153612.0
2019-06-20 09:40:00,51.62,51.73,51.55,51.66,138724.0,44.6675,44.7627,44.6069,44.7021,138724.0
2019-06-20 09:45:00,51.68,51.72,51.52,51.62,40808.0,44.7194,44.754,44.581,44.6675,40808.0
2019-06-20 09:50:00,51.6,51.69,51.5,51.62,68296.0,44.6502,44.7281,44.5637,44.6675,68296.0
2019-06-20 09:55:00,51.6,51.66,51.51,51.54,42408.0,44.6502,44.7021,44.5723,44.5983,42408.0
2019-06-20 10:00:00,51.55,51.57,51.36,51.48,70168.0,44.6069,44.6242,44.4425,44.5464,70168.0
2019-06-20 10:05:00,51.46,51.51,51.31,51.34,58080.0,44.529,44.5723,44.3993,44.4252,58080.0
2019-06-20 10:10:00,51.34,51.44,51.33,51.4,92744.0,44.4252,44.5117,44.4166,44.4771,92744.0
2019-06-20 10:15:00,51.42,51.47,51.39,51.41,41436.0,44.4944,44.5377,44.4685,44.4858,41436.0
2019-06-20 10:20:00,51.43,51.52,51.39,51.46,37260.0,44.5031,44.581,44.4685,44.529,37260.0
2019-06-20 10:25:00,51.44,51.45,51.32,51.32,40612.0,44.5117,44.5204,44.4079,44.4079,40612.0
2019-06-20 10:30:00,51.34,51.36,51.31,51.33,63244.0,44.4252,44.4425,44.3993,44.4166,63244.0
2019-06-20 10:35:00,51.34,51.35,51.28,51.33,75956.0,44.4252,44.4339,44.3733,44.4166,75956.0
2019-06-20 10:40:00,51.32,51.34,51.28,51.3,33328.0,44.4079,44.4252,44.3733,44.3906,33328.0
2019-06-20 10:45:00,51.29,51.32,51.18,51.2,90632.0,44.3819,44.4079,44.2868,44.3041,90632.0
2019-06-20 10:50:00,51.21,51.31,51.2,51.3,28660.0,44.3127,44.3993,44.3041,44.3906,28660.0
2019-06-20 10:55:00,51.3,51.32,51.24,51.24,35460.0,44.3906,44.4079,44.3387,44.3387,35460.0
2019-06-20 11:00:00,51.25,51.27,51.2,51.25,82728.0,44.3473,44.3646,44.3041,44.3473,82728.0
2019-06-20 11:05:00,51.25,51.33,51.24,51.32,36524.0,44.3473,44.4166,44.3387,44.4079,36524.0
2019-06-20 11:10:00,51.34,51.34,51.3,51.33,49884.0,44.4252,44.4252,44.3906,44.4166,49884.0
2019-06-20 11:15:00,51.33,51.37,51.3,51.32,52196.0,44.4166,44.4512,44.3906,44.4079,52196.0
2019-06-20 11:20:00,51.32,51.32,51.27,51.28,43764.0,44.4079,44.4079,44.3646,44.3733,43764.0
2019-06-20 11:25:00,51.3,51.31,51.24,51.26,57976.0,44.3906,44.3993,44.3387,44.356,57976.0
2019-06-20 11:30:00,51.27,51.3,51.24,51.3,37756.0,44.3646,44.3906,44.3387,44.3906,37756.0
2019-06-20 11:35:00,51.29,51.31,51.24,51.25,26216.0,44.3819,44.3993,44.3387,44.3473,26216.0
2019-06-20 11:40:00,51.27,51.29,51.24,51.27,38944.0,44.3646,44.3819,44.3387,44.3646,38944.0
2019-06-20 11:45:00,51.26,51.28,51.23,51.26,30804.0,44.356,44.3733,44.33,44.356,30804.0
2019-06-20 11:50:00,51.27,51.29,51.26,51.27,25636.0,44.3646,44.3819,44.356,44.3646,25636.0
2019-06-20 11:55:00,51.25,51.29,51.24,51.24,22832.0,44.3473,44.3819,44.3387,44.3387,22832.0
2019-06-20 12:00:00,51.25,51.31,51.24,51.28,22680.0,44.3473,44.3993,44.3387,44.3733,22680.0
2019-06-20 12:05:00,51.28,51.32,51.27,51.29,14612.0,44.3733,44.4079,44.3646,44.3819,14612.0
2019-06-20 12:10:00,51.28,51.34,51.25,51.32,30848.0,44.3733,44.4252,44.3473,44.4079,30848.0
2019-06-20 12:15:00,51.32,51.33,51.29,51.31,32640.0,44.4079,44.4166,44.3819,44.3993,32640.0
2019-06-20 12:20:00,51.31,51.4,51.3,51.39,59660.0,44.3993,44.4771,44.3906,44.4685,59660.0
2019-06-20 12:25:00,51.4,51.43,51.38,51.4,34356.0,44.4771,44.5031,44.4598,44.4771,34356.0
2019-06-20 12:30:00,51.39,51.43,51.37,51.42,23332.0,44.4685,44.5031,44.4512,44.4944,23332.0
2019-06-20 12:35:00,51.43,51.46,51.41,51.43,65820.0,44.5031,44.529,44.4858,44.5031,65820.0
2019-06-20 12:40:00,51.43,51.43,51.36,51.42,26436.0,44.5031,44.5031,44.4425,44.4944,26436.0
2019-06-20 12:45:00,51.43,51.43,51.38,51.39,17376.0,44.5031,44.5031,44.4598,44.4685,17376.0
2019-06-20 12:50:00,51.4,51.45,51.4,51.42,27264.0,44.4771,44.5204,44.4771,44.4944,27264.0
2019-06-20 12:55:00,51.41,51.47,51.39,51.44,32656.0,44.4858,44.5377,44.4685,44.5117,32656.0
2019-06-20 13:00:00,51.43,51.44,51.39,51.4,17224.0,44.5031,44.5117,44.4685,44.4771,17224.0
2019-06-20 13:05:00,51.4,51.43,51.39,51.4,27400.0,44.4771,44.5031,44.4685,44.4771,27400.0
2019-06-20 13:10:00,51.39,51.47,51.39,51.46,15724.0,44.4685,44.5377,44.4685,44.529,15724.0
2019-06-20 13:15:00,51.45,51.52,51.45,51.52,52880.0,44.5204,44.581,44.5204,44.581,52880.0
2019-06-20 13:20:00,51.51,51.54,51.51,51.54,56180.0,44.5723,44.5983,44.5723,44.5983,56180.0
2019-06-20 13:25:00,51.54,51.55,51.51,51.55,34096.0,44.5983,44.6069,44.5723,44.6069,34096.0
2019-06-20 13:30:00,51.55,51.56,51.53,51.53,28320.0,44.6069,44.6156,44.5896,44.5896,28320.0
2019-06-20 13:35:00,51.54,51.57,51.54,51.57,24120.0,44.5983,44.6242,44.5983,44.6242,24120.0
2019-06-20 13:40:00,51.57,51.58,51.52,51.53,43056.0,44.6242,44.6329,44.581,44.5896,43056.0
2019-06-20 13:45:00,51.53,51.55,51.5,51.51,42552.0,44.5896,44.6069,44.5637,44.5723,42552.0
2019-06-20 13:50:00,51.5,51.52,51.48,51.48,43056.0,44.5637,44.581,44.5464,44.5464,43056.0
2019-06-20 13:55:00,51.48,51.5,51.46,51.47,32140.0,44.5464,44.5637,44.529,44.5377,32140.0
2019-06-20 14:00:00,51.47,51.47,51.39,51.4,31148.0,44.5377,44.5377,44.4685,44.4771,31148.0
2019-06-20 14:05:00,51.41,51.43,51.38,51.38,45524.0,44.4858,44.5031,44.4598,44.4598,45524.0
2019-06-20 14:10:00,51.39,51.42,51.37,51.37,42800.0,44.4685,44.4944,44.4512,44.4512,42800.0
2019-06-20 14:15:00,51.38,51.45,51.36,51.41,40704.0,44.4598,44.5204,44.4425,44.4858,40704.0
2019-06-20 14:20:00,51.42,51.44,51.4,51.43,43772.0,44.4944,44.5117,44.4771,44.5031,43772.0
2019-06-20 14:25:00,51.42,51.43,51.37,51.37,38468.0,44.4944,44.5031,44.4512,44.4512,38468.0
2019-06-20 14:30:00,51.37,51.43,51.36,51.43,39920.0,44.4512,44.5031,44.4425,44.5031,39920.0
2019-06-20 14:35:00,51.43,51.46,51.43,51.45,39584.0,44.5031,44.529,44.5031,44.5204,39584.0
2019-06-20 14:40:00,51.46,51.51,51.45,51.48,52256.0,44.529,44.5723,44.5204,44.5464,52256.0
2019-06-20 14:45:00,51.47,51.51,51.47,51.49,38548.0,44.5377,44.5723,44.5377,44.555,38548.0
2019-06-20 14:50:00,51.49,51.56,51.49,51.56,45028.0,44.555,44.6156,44.555,44.6156,45028.0
2019-06-20 14:55:00,51.56,51.57,51.55,51.57,125988.0,44.6156,44.6242,44.6069,44.6242,125988.0
2019-06-20 15:00:00,51.57,51.62,51.56,51.61,46392.0,44.6242,44.6675,44.6156,44.6588,46392.0
2019-06-20 15:05:00,51.61,51.63,51.59,51.61,61060.0,44.6588,44.6762,44.6415,44.6588,61060.0
2019-06-20 15:10:00,51.62,51.63,51.59,51.62,65524.0,44.6675,44.6762,44.6415,44.6675,65524.0
2019-06-20 15:15:00,51.63,51.63,51.6,51.62,52648.0,44.6762,44.6762,44.6502,44.6675,52648.0
2019-06-20 15:20:00,51.62,51.63,51.59,51.6,81168.0,44.6675,44.6762,44.6415,44.6502,81168.0
2019-06-20 15:25:00,51.59,51.6,51.57,51.6,69072.0,44.6415,44.6502,44.6242,44.6502,69072.0
2019-06-20 15:30:00,51.59,51.6,51.51,51.55,80420.0,44.6415,44.6502,44.5723,44.6069,80420.0
2019-06-20 15:35:00,51.56,51.6,51.55,51.59,79912.0,44.6156,44.6502,44.6069,44.6415,79912.0
2019-06-20 15:40:00,51.58,51.71,51.58,51.71,116348.0,44.6329,44.7454,44.6329,44.7454,116348.0
2019-06-20 15:45:00,51.71,51.72,51.66,51.66,186116.0,44.7454,44.754,44.7021,44.7021,186116.0
2019-06-20 15:50:00,51.66,51.71,51.63,51.69,300904.0,44.7021,44.7454,44.6762,44.7281,300904.0
2019-06-20 15:55:00,51.7,51.77,51.6,51.6,653768.0,44.7367,44.7973,44.6502,44.6502,653768.0
2019-06-21 09:30:00,51.78,51.83,51.59,51.62,2181036.0,44.8059,44.8492,44.6415,44.6675,2181036.0
2019-06-21 09:35:00,51.59,51.71,51.5,51.65,37484.0,44.6415,44.7454,44.5637,44.6935,37484.0
2019-06-21 09:40:00,51.69,51.69,51.57,51.69,25300.0,44.7281,44.7281,44.6242,44.7281,25300.0
2019-06-21 09:45:00,51.7,51.73,51.66,51.72,15796.0,44.7367,44.7627,44.7021,44.754,15796.0
2019-06-21 09:50:00,51.73,51.75,51.6,51.64,21776.0,44.7627,44.78,44.6502,44.6848,21776.0
2019-06-21 09:55:00,51.64,51.65,51.55,51.55,15592.0,44.6848,44.6935,44.6069,44.6069,15592.0
2019-06-21 10:00:00,51.57,51.59,51.41,51.41,37444.0,44.6242,44.6415,44.4858,44.4858,37444.0
2019-06-21 10:05:00,51.41,51.47,51.39,51.41,22396.0,44.4858,44.5377,44.4685,44.4858,22396.0
2019-06-21 10:10:00,51.4,51.47,51.4,51.44,25792.0,44.4771,44.5377,44.4771,44.5117,25792.0
2019-06-21 10:15:00,51.44,51.46,51.35,51.38,35832.0,44.5117,44.529,44.4339,44.4598,35832.0
2019-06-21 10:20:00,51.41,51.41,51.36,51.37,22320.0,44.4858,44.4858,44.4425,44.4512,22320.0
2019-06-21 10:25:00,51.36,51.45,51.36,51.42,17612.0,44.4425,44.5204,44.4425,44.4944,17612.0
2019-06-21 10:30:00,51.42,51.48,51.41,51.47,43444.0,44.4944,44.5464,44.4858,44.5377,43444.0
2019-06-21 10:35:00,51.49,51.5,51.43,51.47,22888.0,44.555,44.5637,44.5031,44.5377,22888.0
2019-06-21 10:40:00,51.47,51.53,51.46,51.46,20400.0,44.5377,44.5896,44.529,44.529,20400.0
2019-06-21 10:45:00,51.47,51.48,51.45,51.47,12272.0,44.5377,44.5464,44.5204,44.5377,12272.0
2019-06-21 10:50:00,51.45,51.47,51.43,51.46,20140.0,44.5204,44.5377,44.5031,44.529,20140.0
2019-06-21 10:55:00,51.46,51.48,51.44,51.47,69356.0,44.529,44.5464,44.5117,44.5377,69356.0
2019-06-21 11:00:00,51.47,51.56,51.46,51.56,37544.0,44.5377,44.6156,44.529,44.6156,37544.0
2019-06-21 11:05:00,51.56,51.64,51.56,51.63,30576.0,44.6156,44.6848,44.6156,44.6762,30576.0
2019-06-21 11:10:00,51.61,51.65,51.58,51.61,30968.0,44.6588,44.6935,44.6329,44.6588,30968.0
2019-06-21 11:15:00,51.6,51.66,51.6,51.65,50076.0,44.6502,44.7021,44.6502,44.6935,50076.0
2019-06-21 11:20:00,51.66,51.7,51.66,51.68,27200.0,44.7021,44.7367,44.7021,44.7194,27200.0
2019-06-21 11:25:00,51.67,51.68,51.65,51.66,41836.0,44.7108,44.7194,44.6935,44.7021,41836.0
2019-06-21 11:30:00,51.67,51.75,51.67,51.73,69648.0,44.7108,44.78,44.7108,44.7627,69648.0
2019-06-21 11:35:00,51.73,51.8,51.73,51.8,68820.0,44.7627,44.8233,44.7627,44.8233,68820.0
2019-06-21 11:40:00,51.79,51.8,51.76,51.79,59064.0,44.8146,44.8233,44.7886,44.8146,59064.0
2019-06-21 11:45:00,51.8,51.83,51.79,51.81,10624.0,44.8233,44.8492,44.8146,44.8319,10624.0
2019-06-21 11:50:00,51.81,51.81,51.7,51.76,36500.0,44.8319,44.8319,44.7367,44.7886,36500.0
2019-06-21 11:55:00,51.76,51.78,51.75,51.78,24356.0,44.7886,44.8059,44.78,44.8059,24356.0
2019-06-21 12:00:00,51.79,51.82,51.79,51.81,20592.0,44.8146,44.8406,44.8146,44.8319,20592.0
2019-06-21 12:05:00,51.81,51.83,51.8,51.8,25948.0,44.8319,44.8492,44.8233,44.8233,25948.0
2019-06-21 12:10:00,51.8,51.82,51.78,51.81,26372.0,44.8233,44.8406,44.8059,44.8319,26372.0
2019-06-21 12:15:00,51.82,51.85,51.81,51.85,28124.0,44.8406,44.8665,44.8319,44.8665,28124.0
2019-06-21 12:20:00,51.85,51.85,51.83,51.85,14688.0,44.8665,44.8665,44.8492,44.8665,14688.0
2019-06-21 12:25:00,51.85,51.99,51.85,51.99,211800.0,44.8665,44.9877,44.8665,44.9877,211800.0
2019-06-21 12:30:00,51.99,51.99,51.93,51.95,47416.0,44.9877,44.9877,44.9357,44.9531,47416.0
2019-06-21 12:35:00,51.94,51.96,51.92,51.94,15468.0,44.9444,44.9617,44.9271,44.9444,15468.0
2019-06-21 12:40:00,51.94,51.95,51.91,51.92,20000.0,44.9444,44.9531,44.9184,44.9271,20000.0
2019-06-21 12:45:00,51.93,51.93,51.89,51.91,14400.0,44.9357,44.9357,44.9011,44.9184,14400.0
2019-06-21 12:50:00,51.91,51.91,51.85,51.88,18360.0,44.9184,44.9184,44.8665,44.8925,18360.0
2019-06-21 12:55:00,51.89,51.93,51.89,51.93,14204.0,44.9011,44.9357,44.9011,44.9357,14204.0
2019-06-21 13:00:00,51.92,51.96,51.92,51.95,33060.0,44.9271,44.9617,44.9271,44.9531,33060.0
2019-06-21 13:05:00,51.95,51.99,51.95,51.99,26284.0,44.9531,44.9877,44.9531,44.9877,26284.0
2019-06-21 13:10:00,51.98,52.01,51.96,51.98,33200.0,44.979,45.005,44.9617,44.979,33200.0
2019-06-21 13:15:00,51.99,52.01,51.97,51.99,31284.0,44.9877,45.005,44.9704,44.9877,31284.0
2019-06-21 13:20:00,52.0,52.01,51.95,51.96,44988.0,44.9963,45.005,44.9531,44.9617,44988.0
2019-06-21 13:25:00,51.95,51.96,51.88,51.94,37960.0,44.9531,44.9617,44.8925,44.9444,37960.0
2019-06-21 13:30:00,51.95,51.99,51.94,51.99,13052.0,44.9531,44.9877,44.9444,44.9877,13052.0
2019-06-21 13:35:00,51.97,51.99,51.95,51.98,8060.0,44.9704,44.9877,44.9531,44.979,8060.0
2019-06-21 13:40:00,51.97,51.99,51.96,51.97,12264.0,44.9704,44.9877,44.9617,44.9704,12264.0
2019-06-21 13:45:00,51.98,52.01,51.97,52.0,27032.0,44.979,45.005,44.9704,44.9963,27032.0
2019-06-21 13:50:00,52.0,52.01,51.98,52.01,25840.0,44.9963,45.005,44.979,45.005,25840.0
2019-06-21 13:55:00,52.01,52.02,52.0,52.01,10000.0,45.005,45.0136,44.9963,45.005,10000.0
2019-06-21 14:00:00,52.02,52.04,52.0,52.01,27760.0,45.0136,45.0309,44.9963,45.005,27760.0
2019-06-21 14:05:00,52.01,52.02,51.98,51.98,36252.0,45.005,45.0136,44.979,44.979,36252.0
2019-06-21 14:10:00,51.98,52.02,51.97,52.01,38868.0,44.979,45.0136,44.9704,45.005,38868.0
2019-06-21 14:15:00,52.0,52.04,51.99,52.02,24524.0,44.9963,45.0309,44.9877,45.0136,24524.0
2019-06-21 14:20:00,52.02,52.02,51.98,51.99,23036.0,45.0136,45.0136,44.979,44.9877,23036.0
2019-06-21 14:25:00,52.01,52.05,51.99,52.04,18800.0,45.005,45.0396,44.9877,45.0309,18800.0
2019-06-21 14:30:00,52.05,52.09,52.02,52.08,20344.0,45.0396,45.0742,45.0136,45.0655,20344.0
2019-06-21 14:35:00,52.09,52.11,52.08,52.1,33320.0,45.0742,45.0915,45.0655,45.0829,33320.0
2019-06-21 14:40:00,52.1,52.11,52.06,52.08,16888.0,45.0829,45.0915,45.0482,45.0655,16888.0
2019-06-21 14:45:00,52.08,52.1,52.06,52.09,18164.0,45.0655,45.0829,45.0482,45.0742,18164.0
2019-06-21 14:50:00,52.09,52.11,52.07,52.07,23020.0,45.0742,45.0915,45.0569,45.0569,23020.0
2019-06-21 14:55:00,52.07,52.08,52.04,52.05,37804.0,45.0569,45.0655,45.0309,45.0396,37804.0
2019-06-21 15:00:00,52.05,52.07,52.04,52.06,30392.0,45.0396,45.0569,45.0309,45.0482,30392.0
2019-06-21 15:05:00,52.05,52.09,52.05,52.08,25288.0,45.0396,45.0742,45.0396,45.0655,25288.0
2019-06-21 15:10:00,52.09,52.1,52.04,52.05,21472.0,45.0742,45.0829,45.0309,45.0396,21472.0
2019-06-21 15:15:00,52.05,52.1,52.03,52.08,35076.0,45.0396,45.0829,45.0223,45.0655,35076.0
2019-06-21 15:20:00,52.07,52.09,52.05,52.05,27360.0,45.0569,45.0742,45.0396,45.0396,27360.0
2019-06-21 15:25:00,52.05,52.06,52.02,52.03,47532.0,45.0396,45.0482,45.0136,45.0223,47532.0
2019-06-21 15:30:00,52.02,52.04,51.99,52.01,42684.0,45.0136,45.0309,44.9877,45.005,42684.0
2019-06-21 15:35:00,52.01,52.04,52.0,52.04,45672.0,45.005,45.0309,44.9963,45.0309,45672.0
2019-06-21 15:40:00,52.05,52.07,52.03,52.05,55816.0,45.0396,45.0569,45.0223,45.0396,55816.0
2019-06-21 15:45:00,52.05,52.1,52.02,52.1,105728.0,45.0396,45.0829,45.0136,45.0829,105728.0
2019-06-21 15:50:00,52.1,52.12,52.05,52.12,122488.0,45.0829,45.1002,45.0396,45.1002,122488.0
2019-06-21 15:55:00,52.1,52.11,51.88,51.92,786904.0,45.0829,45.0915,44.8925,44.9271,786904.0
2019-06-24 09:30:00,52.09,52.16,51.91,51.91,169880.0,45.0742,45.1348,44.9184,44.9184,169880.0
2019-06-24 09:35:00,51.94,52.02,51.81,51.91,56552.0,44.9444,45.0136,44.8319,44.9184,56552.0
2019-06-24 09:40:00,51.9,51.97,51.78,51.89,52872.0,44.9098,44.9704,44.8059,44.9011,52872.0
2019-06-24 09:45:00,51.9,51.99,51.89,51.9,119880.0,44.9098,44.9877,44.9011,44.9098,119880.0
2019-06-24 09:50:00,51.9,51.93,51.8,51.81,41276.0,44.9098,44.9357,44.8233,44.8319,41276.0
2019-06-24 09:55:00,51.82,51.86,51.77,51.8,40580.0,44.8406,44.8752,44.7973,44.8233,40580.0
2019-06-24 10:00:00,51.8,51.85,51.72,51.8,110664.0,44.8233,44.8665,44.754,44.8233,110664.0
2019-06-24 10:05:00,51.79,51.87,51.77,51.81,59208.0,44.8146,44.8838,44.7973,44.8319,59208.0
2019-06-24 10:10:00,51.8,51.84,51.75,51.81,35072.0,44.8233,44.8579,44.78,44.8319,35072.0
2019-06-24 10:15:00,51.83,51.85,51.77,51.84,37368.0,44.8492,44.8665,44.7973,44.8579,37368.0
2019-06-24 10:20:00,51.84,51.88,51.77,51.77,62376.0,44.8579,44.8925,44.7973,44.7973,62376.0
2019-06-24 10:25:00,51.77,51.8,51.76,51.77,44808.0,44.7973,44.8233,44.7886,44.7973,44808.0
2019-06-24 10:30:00,51.76,51.79,51.75,51.76,23500.0,44.7886,44.8146,44.78,44.7886,23500.0
2019-06-24 10:35:00,51.78,51.9,51.78,51.9,42208.0,44.8059,44.9098,44.8059,44.9098,42208.0
2019-06-24 10:40:00,51.89,51.98,51.88,51.96,42028.0,44.9011,44.979,44.8925,44.9617,42028.0
2019-06-24 10:45:00,51.95,52.02,51.91,52.01,63212.0,44.9531,45.0136,44.9184,45.005,63212.0
2019-06-24 10:50:00,52.0,52.08,51.96,52.07,38776.0,44.9963,45.0655,44.9617,45.0569,38776.0
2019-06-24 10:55:00,52.06,52.1,52.02,52.05,115484.0,45.0482,45.0829,45.0136,45.0396,115484.0
2019-06-24 11:00:00,52.06,52.12,52.04,52.08,64664.0,45.0482,45.1002,45.0309,45.0655,64664.0
2019-06-24 11:05:00,52.07,52.12,52.02,52.08,87372.0,45.0569,45.1002,45.0136,45.0655,87372.0
2019-06-24 11:10:00,52.08,52.12,52.05,52.09,141088.0,45.0655,45.1002,45.0396,45.0742,141088.0
2019-06-24 11:15:00,52.08,52.13,52.07,52.12,146772.0,45.0655,45.1088,45.0569,45.1002,146772.0
2019-06-24 11:20:00,52.1,52.1,52.02,52.02,40596.0,45.0829,45.0829,45.0136,45.0136,40596.0
2019-06-24 11:25:00,52.02,52.09,52.01,52.07,42116.0,45.0136,45.0742,45.005,45.0569,42116.0
2019-06-24 11:30:00,52.06,52.07,51.98,52.02,45460.0,45.0482,45.0569,44.979,45.0136,45460.0
2019-06-24 11:35:00,52.01,52.06,52.0,52.06,27348.0,45.005,45.0482,44.9963,45.0482,27348.0
2019-06-24 11:40:00,52.04,52.04,51.99,52.0,16572.0,45.0309,45.0309,44.9877,44.9963,16572.0
2019-06-24 11:45:00,52.0,52.01,51.95,51.99,28860.0,44.9963,45.005,44.9531,44.9877,28860.0
2019-06-24 11:50:00,52.0,52.01,51.97,51.99,12408.0,44.9963,45.005,44.9704,44.9877,12408.0
2019-06-24 11:55:00,51.99,52.02,51.95,51.97,22864.0,44.9877,45.0136,44.9531,44.9704,22864.0
2019-06-24 12:00:00,51.99,52.05,51.96,52.04,22180.0,44.9877,45.0396,44.9617,45.0309,22180.0
2019-06-24 12:05:00,52.04,52.06,52.01,52.05,38020.0,45.0309,45.0482,45.005,45.0396,38020.0
2019-06-24 12:10:00,52.05,52.05,52.0,52.0,20320.0,45.0396,45.0396,44.9963,44.9963,20320.0
2019-06-24 12:15:00,52.0,52.03,51.98,52.0,31044.0,44.9963,45.0223,44.979,44.9963,31044.0
2019-06-24 12:20:00,52.01,52.02,51.98,52.02,26484.0,45.005,45.0136,44.979,45.0136,26484.0
2019-06-24 12:25:00,52.01,52.03,52.0,52.02,24680.0,45.005,45.0223,44.9963,45.0136,24680.0
2019-06-24 12:30:00,52.01,52.05,52.01,52.04,28460.0,45.005,45.0396,45.005,45.0309,28460.0
2019-06-24 12:35:00,52.03,52.07,52.03,52.05,22140.0,45.0223,45.0569,45.0223,45.0396,22140.0
2019-06-24 12:40:00,52.05,52.07,52.02,52.02,13836.0,45.0396,45.0569,45.0136,45.0136,13836.0
2019-06-24 12:45:00,52.02,52.03,51.98,51.98,51600.0,45.0136,45.0223,44.979,44.979,51600.0
2019-06-24 12:50:00,51.97,51.97,51.94,51.94,14592.0,44.9704,44.9704,44.9444,44.9444,14592.0
2019-06-24 12:55:00,51.94,51.97,51.93,51.94,24576.0,44.9444,44.9704,44.9357,44.9444,24576.0
2019-06-24 13:00:00,51.95,51.96,51.93,51.94,16292.0,44.9531,44.9617,44.9357,44.9444,16292.0
2019-06-24 13:05:00,51.93,51.95,51.93,51.93,17944.0,44.9357,44.9531,44.9357,44.9357,17944.0
2019-06-24 13:10:00,51.93,51.94,51.9,51.93,24396.0,44.9357,44.9444,44.9098,44.9357,24396.0
2019-06-24 13:15:00,51.94,51.95,51.93,51.95,18960.0,44.9444,44.9531,44.9357,44.9531,18960.0
2019-06-24 13:20:00,51.95,51.97,51.94,51.96,21088.0,44.9531,44.9704,44.9444,44.9617,21088.0
2019-06-24 13:25:00,51.96,51.96,51.95,51.96,9920.0,44.9617,44.9617,44.9531,44.9617,9920.0
2019-06-24 13:30:00,51.97,51.99,51.95,51.98,31172.0,44.9704,44.9877,44.9531,44.979,31172.0
2019-06-24 13:35:00,51.98,51.98,51.95,51.96,18224.0,44.979,44.979,44.9531,44.9617,18224.0
2019-06-24 13:40:00,51.97,51.98,51.94,51.95,21564.0,44.9704,44.979,44.9444,44.9531,21564.0
2019-06-24 13:45:00,51.95,51.97,51.92,51.92,16812.0,44.9531,44.9704,44.9271,44.9271,16812.0
2019-06-24 13:50:00,51.92,51.94,51.91,51.93,28076.0,44.9271,44.9444,44.9184,44.9357,28076.0
2019-06-24 13:55:00,51.93,51.98,51.93,51.94,24124.0,44.9357,44.979,44.9357,44.9444,24124.0
2019-06-24 14:00:00,51.94,51.95,51.92,51.94,17608.0,44.9444,44.9531,44.9271,44.9444,17608.0
2019-06-24 14:05:00,51.93,51.95,51.91,51.94,46484.0,44.9357,44.9531,44.9184,44.9444,46484.0
2019-06-24 14:10:00,51.93,51.94,51.89,51.9,15476.0,44.9357,44.9444,44.9011,44.9098,15476.0
2019-06-24 14:15:00,51.91,51.91,51.87,51.87,21964.0,44.9184,44.9184,44.8838,44.8838,21964.0
2019-06-24 14:20:00,51.87,51.89,51.85,51.88,17540.0,44.8838,44.9011,44.8665,44.8925,17540.0
2019-06-24 14:25:00,51.88,51.9,51.87,51.9,26636.0,44.8925,44.9098,44.8838,44.9098,26636.0
2019-06-24 14:30:00,51.91,51.93,51.9,51.92,25640.0,44.9184,44.9357,44.9098,44.9271,25640.0
2019-06-24 14:35:00,51.92,51.94,51.91,51.91,21884.0,44.9271,44.9444,44.9184,44.9184,21884.0
2019-06-24 14:40:00,51.91,51.92,51.89,51.92,24448.0,44.9184,44.9271,44.9011,44.9271,24448.0
2019-06-24 14:45:00,51.92,51.96,51.9,51.96,24732.0,44.9271,44.9617,44.9098,44.9617,24732.0
2019-06-24 14:50:00,51.96,51.96,51.91,51.92,31380.0,44.9617,44.9617,44.9184,44.9271,31380.0
2019-06-24 14:55:00,51.92,51.93,51.89,51.9,38188.0,44.9271,44.9357,44.9011,44.9098,38188.0
2019-06-24 15:00:00,51.91,51.93,51.86,51.87,48156.0,44.9184,44.9357,44.8752,44.8838,48156.0
2019-06-24 15:05:00,51.87,51.88,51.84,51.87,43096.0,44.8838,44.8925,44.8579,44.8838,43096.0
2019-06-24 15:10:00,51.88,51.93,51.88,51.93,37836.0,44.8925,44.9357,44.8925,44.9357,37836.0
2019-06-24 15:15:00,51.94,51.95,51.91,51.93,34568.0,44.9444,44.9531,44.9184,44.9357,34568.0
2019-06-24 15:20:00,51.94,51.98,51.94,51.96,41592.0,44.9444,44.979,44.9444,44.9617,41592.0
2019-06-24 15:25:00,51.95,51.96,51.92,51.94,38364.0,44.9531,44.9617,44.9271,44.9444,38364.0
2019-06-24 15:30:00,51.94,51.94,51.91,51.92,41040.0,44.9444,44.9444,44.9184,44.9271,41040.0
2019-06-24 15:35:00,51.93,51.93,51.86,51.88,65644.0,44.9357,44.9357,44.8752,44.8925,65644.0
2019-06-24 15:40:00,51.88,51.97,51.88,51.97,58016.0,44.8925,44.9704,44.8925,44.9704,58016.0
2019-06-24 15:45:00,51.97,52.01,51.94,51.98,58500.0,44.9704,45.005,44.9444,44.979,58500.0
2019-06-24 15:50:00,51.98,52.02,51.97,52.0,131936.0,44.979,45.0136,44.9704,44.9963,131936.0
2019-06-24 15:55:00,52.0,52.05,51.96,52.05,296940.0,44.9963,45.0396,44.9617,45.0396,296940.0
2019-06-25 09:30:00,52.1,52.23,52.05,52.12,137768.0,45.0829,45.1953,45.0396,45.1002,137768.0
2019-06-25 09:35:00,52.09,52.16,52.0,52.05,51312.0,45.0742,45.1348,44.9963,45.0396,51312.0
2019-06-25 09:40:00,52.07,52.16,52.03,52.07,22380.0,45.0569,45.1348,45.0223,45.0569,22380.0
2019-06-25 09:45:00,52.08,52.1,52.04,52.1,12404.0,45.0655,45.0829,45.0309,45.0829,12404.0
2019-06-25 09:50:00,52.06,52.06,51.96,52.02,36996.0,45.0482,45.0482,44.9617,45.0136,36996.0
2019-06-25 09:55:00,52.02,52.05,51.86,51.88,43540.0,45.0136,45.0396,44.8752,44.8925,43540.0
2019-06-25 10:00:00,51.89,51.95,51.87,51.95,22500.0,44.9011,44.9531,44.8838,44.9531,22500.0
2019-06-25 10:05:00,51.97,51.99,51.92,51.97,26504.0,44.9704,44.9877,44.9271,44.9704,26504.0
2019-06-25 10:10:00,51.98,52.05,51.95,52.04,27628.0,44.979,45.0396,44.9531,45.0309,27628.0
2019-06-25 10:15:00,52.03,52.03,51.99,52.02,19900.0,45.0223,45.0223,44.9877,45.0136,19900.0
2019-06-25 10:20:00,52.01,52.03,51.99,52.0,34248.0,45.005,45.0223,44.9877,44.9963,34248.0
2019-06-25 10:25:00,52.01,52.05,52.01,52.04,12764.0,45.005,45.0396,45.005,45.0309,12764.0
2019-06-25 10:30:00,52.04,52.04,51.96,51.99,20900.0,45.0309,45.0309,44.9617,44.9877,20900.0
2019-06-25 10:35:00,51.99,52.0,51.95,51.98,20632.0,44.9877,44.9963,44.9531,44.979,20632.0
2019-06-25 10:40:00,51.99,52.0,51.95,51.99,34868.0,44.9877,44.9963,44.9531,44.9877,34868.0
2019-06-25 10:45:00,52.0,52.02,51.96,51.99,32416.0,44.9963,45.0136,44.9617,44.9877,32416.0
2019-06-25 10:50:00,51.99,52.02,51.97,51.99,38832.0,44.9877,45.0136,44.9704,44.9877,38832.0
2019-06-25 10:55:00,52.0,52.07,51.99,52.02,41052.0,44.9963,45.0569,44.9877,45.0136,41052.0
2019-06-25 11:00:00,52.01,52.02,51.98,51.98,42152.0,45.005,45.0136,44.979,44.979,42152.0
2019-06-25 11:05:00,51.98,51.99,51.94,51.99,92796.0,44.979,44.9877,44.9444,44.9877,92796.0
2019-06-25 11:10:00,52.0,52.04,51.98,52.03,32408.0,44.9963,45.0309,44.979,45.0223,32408.0
2019-06-25 11:15:00,52.02,52.04,52.01,52.03,35336.0,45.0136,45.0309,45.005,45.0223,35336.0
2019-06-25 11:20:00,52.03,52.03,51.98,52.02,27616.0,45.0223,45.0223,44.979,45.0136,27616.0
2019-06-25 11:25:00,52.01,52.04,51.98,51.99,22216.0,45.005,45.0309,44.979,44.9877,22216.0
2019-06-25 11:30:00,51.97,52.0,51.97,51.97,12400.0,44.9704,44.9963,44.9704,44.9704,12400.0
2019-06-25 11:35:00,51.98,51.99,51.95,51.96,16000.0,44.979,44.9877,44.9531,44.9617,16000.0
2019-06-25 11:40:00,51.97,52.0,51.96,51.99,26800.0,44.9704,44.9963,44.9617,44.9877,26800.0
2019-06-25 11:45:00,51.99,51.99,51.95,51.95,31868.0,44.9877,44.9877,44.9531,44.9531,31868.0
2019-06-25 11:50:00,51.96,51.97,51.94,51.96,30056.0,44.9617,44.9704,44.9444,44.9617,30056.0
2019-06-25 11:55:00,51.96,51.98,51.95,51.95,34056.0,44.9617,44.979,44.9531,44.9531,34056.0
2019-06-25 12:00:00,51.96,51.96,51.9,51.9,29928.0,44.9617,44.9617,44.9098,44.9098,29928.0
2019-06-25 12:05:00,51.9,51.91,51.86,51.88,35264.0,44.9098,44.9184,44.8752,44.8925,35264.0
2019-06-25 12:10:00,51.87,51.88,51.84,51.87,13204.0,44.8838,44.8925,44.8579,44.8838,13204.0
2019-06-25 12:15:00,51.86,51.86,51.83,51.84,70220.0,44.8752,44.8752,44.8492,44.8579,70220.0
2019-06-25 12:20:00,51.84,51.85,51.83,51.85,17600.0,44.8579,44.8665,44.8492,44.8665,17600.0
2019-06-25 12:25:00,51.85,51.87,51.84,51.86,28136.0,44.8665,44.8838,44.8579,44.8752,28136.0
2019-06-25 12:30:00,51.87,51.88,51.85,51.85,28480.0,44.8838,44.8925,44.8665,44.8665,28480.0
2019-06-25 12:35:00,51.85,51.89,51.8,51.8,45020.0,44.8665,44.9011,44.8233,44.8233,45020.0
2019-06-25 12:40:00,51.79,51.8,51.77,51.8,22860.0,44.8146,44.8233,44.7973,44.8233,22860.0
2019-06-25 12:45:00,51.79,51.84,51.79,51.8,17132.0,44.8146,44.8579,44.8146,44.8233,17132.0
2019-06-25 12:50:00,51.81,51.87,51.8,51.85,25704.0,44.8319,44.8838,44.8233,44.8665,25704.0
2019-06-25 12:55:00,51.84,51.88,51.83,51.86,10400.0,44.8579,44.8925,44.8492,44.8752,10400.0
2019-06-25 13:00:00,51.86,51.86,51.78,51.79,31308.0,44.8752,44.8752,44.8059,44.8146,31308.0
2019-06-25 13:05:00,51.8,51.83,51.76,51.83,16000.0,44.8233,44.8492,44.7886,44.8492,16000.0
2019-06-25 13:10:00,51.82,51.87,51.82,51.87,10868.0,44.8406,44.8838,44.8406,44.8838,10868.0
2019-06-25 13:15:00,51.86,51.89,51.83,51.84,32420.0,44.8752,44.9011,44.8492,44.8579,32420.0
2019-06-25 13:20:00,51.83,51.84,51.79,51.79,26680.0,44.8492,44.8579,44.8146,44.8146,26680.0
2019-06-25 13:25:00,51.8,51.83,51.79,51.8,24580.0,44.8233,44.8492,44.8146,44.8233,24580.0
2019-06-25 13:30:00,51.79,51.85,51.79,51.84,22784.0,44.8146,44.8665,44.8146,44.8579,22784.0
2019-06-25 13:35:00,51.84,51.87,51.84,51.85,26080.0,44.8579,44.8838,44.8579,44.8665,26080.0
2019-06-25 13:40:00,51.86,51.87,51.83,51.86,28660.0,44.8752,44.8838,44.8492,44.8752,28660.0
2019-06-25 13:45:00,51.87,51.89,51.86,51.87,31408.0,44.8838,44.9011,44.8752,44.8838,31408.0
2019-06-25 13:50:00,51.87,51.89,51.82,51.84,36080.0,44.8838,44.9011,44.8406,44.8579,36080.0
2019-06-25 13:55:00,51.84,51.85,51.82,51.85,23584.0,44.8579,44.8665,44.8406,44.8665,23584.0
2019-06-25 14:00:00,51.84,51.85,51.77,51.77,22908.0,44.8579,44.8665,44.7973,44.7973,22908.0
2019-06-25 14:05:00,51.77,51.83,51.77,51.82,51032.0,44.7973,44.8492,44.7973,44.8406,51032.0
2019-06-25 14:10:00,51.83,51.84,51.81,51.82,21396.0,44.8492,44.8579,44.8319,44.8406,21396.0
2019-06-25 14:15:00,51.82,51.84,51.79,51.82,52168.0,44.8406,44.8579,44.8146,44.8406,52168.0
2019-06-25 14:20:00,51.83,51.86,51.81,51.85,24572.0,44.8492,44.8752,44.8319,44.8665,24572.0
2019-06-25 14:25:00,51.84,51.85,51.8,51.81,30744.0,44.8579,44.8665,44.8233,44.8319,30744.0
2019-06-25 14:30:00,51.81,51.82,51.77,51.77,32400.0,44.8319,44.8406,44.7973,44.7973,32400.0
2019-06-25 14:35:00,51.77,51.77,51.72,51.75,61916.0,44.7973,44.7973,44.754,44.78,61916.0
2019-06-25 14:40:00,51.75,51.76,51.72,51.74,81440.0,44.78,44.7886,44.754,44.7713,81440.0
2019-06-25 14:45:00,51.74,51.8,51.74,51.78,130288.0,44.7713,44.8233,44.7713,44.8059,130288.0
2019-06-25 14:50:00,51.79,51.83,51.78,51.81,40116.0,44.8146,44.8492,44.8059,44.8319,40116.0
2019-06-25 14:55:00,51.81,51.85,51.8,51.83,26664.0,44.8319,44.8665,44.8233,44.8492,26664.0
2019-06-25 15:00:00,51.83,51.88,51.82,51.85,44096.0,44.8492,44.8925,44.8406,44.8665,44096.0
2019-06-25 15:05:00,51.86,51.89,51.84,51.85,46056.0,44.8752,44.9011,44.8579,44.8665,46056.0
2019-06-25 15:10:00,51.85,51.86,51.74,51.74,62628.0,44.8665,44.8752,44.7713,44.7713,62628.0
2019-06-25 15:15:00,51.74,51.75,51.71,51.73,34312.0,44.7713,44.78,44.7454,44.7627,34312.0
2019-06-25 15:20:00,51.73,51.75,51.72,51.73,67424.0,44.7627,44.78,44.754,44.7627,67424.0
2019-06-25 15:25:00,51.74,51.75,51.71,51.71,45288.0,44.7713,44.78,44.7454,44.7454,45288.0
2019-06-25 15:30:00,51.71,51.71,51.67,51.68,63364.0,44.7454,44.7454,44.7108,44.7194,63364.0
2019-06-25 15:35:00,51.66,51.7,51.62,51.62,94808.0,44.7021,44.7367,44.6675,44.6675,94808.0
2019-06-25 15:40:00,51.62,51.68,51.6,51.62,83592.0,44.6675,44.7194,44.6502,44.6675,83592.0
2019-06-25 15:45:00,51.61,51.61,51.52,51.52,120624.0,44.6588,44.6588,44.581,44.581,120624.0
2019-06-25 15:50:00,51.52,51.63,51.49,51.59,166680.0,44.581,44.6762,44.555,44.6415,166680.0
2019-06-25 15:55:00,51.58,51.63,51.55,51.56,474972.0,44.6329,44.6762,44.6069,44.6156,474972.0
2019-06-26 09:30:00,51.35,51.56,51.17,51.34,127608.0,44.4339,44.6156,44.2781,44.4252,127608.0
2019-06-26 09:35:00,51.37,51.41,51.18,51.18,25080.0,44.4512,44.4858,44.2868,44.2868,25080.0
2019-06-26 09:40:00,51.21,51.26,51.14,51.24,31304.0,44.3127,44.356,44.2521,44.3387,31304.0
2019-06-26 09:45:00,51.23,51.3,51.2,51.22,37624.0,44.33,44.3906,44.3041,44.3214,37624.0
2019-06-26 09:50:00,51.22,51.25,51.2,51.24,62116.0,44.3214,44.3473,44.3041,44.3387,62116.0
2019-06-26 09:55:00,51.24,51.24,51.2,51.22,15040.0,44.3387,44.3387,44.3041,44.3214,15040.0
2019-06-26 10:00:00,51.23,51.24,51.2,51.22,29356.0,44.33,44.3387,44.3041,44.3214,29356.0
2019-06-26 10:05:00,51.22,51.23,51.13,51.15,25540.0,44.3214,44.33,44.2435,44.2608,25540.0
2019-06-26 10:10:00,51.17,51.2,51.11,51.18,34616.0,44.2781,44.3041,44.2262,44.2868,34616.0
2019-06-26 10:15:00,51.2,51.2,51.11,51.12,28672.0,44.3041,44.3041,44.2262,44.2348,28672.0
2019-06-26 10:20:00,51.12,51.15,51.08,51.15,42504.0,44.2348,44.2608,44.2002,44.2608,42504.0
2019-06-26 10:25:00,51.15,51.18,51.09,51.09,22756.0,44.2608,44.2868,44.2089,44.2089,22756.0
2019-06-26 10:30:00,51.07,51.09,50.98,51.04,48120.0,44.1916,44.2089,44.1137,44.1656,48120.0
2019-06-26 10:35:00,51.05,51.1,51.03,51.09,18608.0,44.1743,44.2175,44.157,44.2089,18608.0
2019-06-26 10:40:00,51.09,51.15,51.09,51.13,76072.0,44.2089,44.2608,44.2089,44.2435,76072.0
2019-06-26 10:45:00,51.15,51.25,51.15,51.23,71400.0,44.2608,44.3473,44.2608,44.33,71400.0
2019-06-26 10:50:00,51.24,51.27,51.22,51.23,28672.0,44.3387,44.3646,44.3214,44.33,28672.0
2019-06-26 10:55:00,51.23,51.24,51.21,51.24,17268.0,44.33,44.3387,44.3127,44.3387,17268.0
2019-06-26 11:00:00,51.24,51.24,51.09,51.09,39868.0,44.3387,44.3387,44.2089,44.2089,39868.0
2019-06-26 11:05:00,51.1,51.13,51.07,51.08,24404.0,44.2175,44.2435,44.1916,44.2002,24404.0
2019-06-26 11:10:00,51.08,51.09,51.04,51.05,33500.0,44.2002,44.2089,44.1656,44.1743,33500.0
2019-06-26 11:15:00,51.06,51.06,50.97,50.99,50480.0,44.1829,44.1829,44.105,44.1224,50480.0
2019-06-26 11:20:00,50.99,51.0,50.93,50.94,32916.0,44.1224,44.131,44.0704,44.0791,32916.0
2019-06-26 11:25:00,50.93,50.95,50.9,50.95,79216.0,44.0704,44.0877,44.0445,44.0877,79216.0
2019-06-26 11:30:00,50.94,50.94,50.89,50.92,40088.0,44.0791,44.0791,44.0358,44.0618,40088.0
2019-06-26 11:35:00,50.92,50.92,50.88,50.89,60168.0,44.0618,44.0618,44.0272,44.0358,60168.0
2019-06-26 11:40:00,50.88,50.96,50.88,50.95,35516.0,44.0272,44.0964,44.0272,44.0877,35516.0
2019-06-26 11:45:00,50.97,50.99,50.92,50.92,20848.0,44.105,44.1224,44.0618,44.0618,20848.0
2019-06-26 11:50:00,50.92,50.96,50.92,50.94,37408.0,44.0618,44.0964,44.0618,44.0791,37408.0
2019-06-26 11:55:00,50.94,51.01,50.93,51.01,52908.0,44.0791,44.1397,44.0704,44.1397,52908.0
2019-06-26 12:00:00,51.01,51.05,51.0,51.0,117660.0,44.1397,44.1743,44.131,44.131,117660.0
2019-06-26 12:05:00,51.0,51.02,50.99,51.01,34608.0,44.131,44.1483,44.1224,44.1397,34608.0
2019-06-26 12:10:00,51.0,51.03,50.99,51.02,30988.0,44.131,44.157,44.1224,44.1483,30988.0
2019-06-26 12:15:00,51.02,51.02,50.98,51.0,31076.0,44.1483,44.1483,44.1137,44.131,31076.0
2019-06-26 12:20:00,50.99,51.04,50.99,51.03,36708.0,44.1224,44.1656,44.1224,44.157,36708.0
2019-06-26 12:25:00,51.02,51.05,51.02,51.04,35468.0,44.1483,44.1743,44.1483,44.1656,35468.0
2019-06-26 12:30:00,51.04,51.09,51.04,51.06,86352.0,44.1656,44.2089,44.1656,44.1829,86352.0
2019-06-26 12:35:00,51.06,51.07,51.04,51.04,32548.0,44.1829,44.1916,44.1656,44.1656,32548.0
2019-06-26 12:40:00,51.04,51.07,51.03,51.07,138908.0,44.1656,44.1916,44.157,44.1916,138908.0
2019-06-26 12:45:00,51.06,51.07,51.01,51.02,23052.0,44.1829,44.1916,44.1397,44.1483,23052.0
2019-06-26 12:50:00,51.02,51.03,51.0,51.02,13416.0,44.1483,44.157,44.131,44.1483,13416.0
2019-06-26 12:55:00,51.03,51.06,51.02,51.05,15488.0,44.157,44.1829,44.1483,44.1743,15488.0
2019-06-26 13:00:00,51.05,51.05,50.99,51.04,46020.0,44.1743,44.1743,44.1224,44.1656,46020.0
2019-06-26 13:05:00,51.04,51.04,50.99,51.0,33248.0,44.1656,44.1656,44.1224,44.131,33248.0
2019-06-26 13:10:00,50.99,51.01,50.97,50.99,24800.0,44.1224,44.1397,44.105,44.1224,24800.0
2019-06-26 13:15:00,50.98,50.98,50.96,50.96,38400.0,44.1137,44.1137,44.0964,44.0964,38400.0
2019-06-26 13:20:00,50.97,50.97,50.94,50.97,27732.0,44.105,44.105,44.0791,44.105,27732.0
2019-06-26 13:25:00,50.97,51.02,50.97,50.99,35236.0,44.105,44.1483,44.105,44.1224,35236.0
2019-06-26 13:30:00,50.98,51.0,50.97,50.98,20880.0,44.1137,44.131,44.105,44.1137,20880.0
2019-06-26 13:35:00,50.97,50.98,50.93,50.93,28152.0,44.105,44.1137,44.0704,44.0704,28152.0
2019-06-26 13:40:00,50.93,50.95,50.92,50.94,25696.0,44.0704,44.0877,44.0618,44.0791,25696.0
2019-06-26 13:45:00,50.94,50.96,50.91,50.93,29832.0,44.0791,44.0964,44.0531,44.0704,29832.0
2019-06-26 13:50:00,50.94,50.98,50.92,50.96,27996.0,44.0791,44.1137,44.0618,44.0964,27996.0
2019-06-26 13:55:00,50.97,51.0,50.97,51.0,27048.0,44.105,44.131,44.105,44.131,27048.0
2019-06-26 14:00:00,51.0,51.02,50.99,51.02,24384.0,44.131,44.1483,44.1224,44.1483,24384.0
2019-06-26 14:05:00,51.02,51.05,50.99,51.0,24228.0,44.1483,44.1743,44.1224,44.131,24228.0
2019-06-26 14:10:00,50.99,51.02,50.96,51.01,37128.0,44.1224,44.1483,44.0964,44.1397,37128.0
2019-06-26 14:15:00,51.01,51.02,50.97,50.97,20596.0,44.1397,44.1483,44.105,44.105,20596.0
2019-06-26 14:20:00,50.97,50.99,50.94,50.94,54360.0,44.105,44.1224,44.0791,44.0791,54360.0
2019-06-26 14:25:00,50.95,50.98,50.94,50.98,28960.0,44.0877,44.1137,44.0791,44.1137,28960.0
2019-06-26 14:30:00,50.98,50.98,50.86,50.87,62528.0,44.1137,44.1137,44.0099,44.0185,62528.0
2019-06-26 14:35:00,50.86,50.86,50.8,50.83,33468.0,44.0099,44.0099,43.9579,43.9839,33468.0
2019-06-26 14:40:00,50.82,50.82,50.76,50.78,68176.0,43.9752,43.9752,43.9233,43.9406,68176.0
2019-06-26 14:45:00,50.77,50.87,50.76,50.87,27336.0,43.932,44.0185,43.9233,44.0185,27336.0
2019-06-26 14:50:00,50.86,50.87,50.79,50.8,36516.0,44.0099,44.0185,43.9493,43.9579,36516.0
2019-06-26 14:55:00,50.83,50.94,50.83,50.92,30300.0,43.9839,44.0791,43.9839,44.0618,30300.0
2019-06-26 15:00:00,50.92,50.97,50.91,50.95,27844.0,44.0618,44.105,44.0531,44.0877,27844.0
2019-06-26 15:05:00,50.95,50.95,50.9,50.91,34244.0,44.0877,44.0877,44.0445,44.0531,34244.0
2019-06-26 15:10:00,50.91,50.92,50.86,50.91,28296.0,44.0531,44.0618,44.0099,44.0531,28296.0
2019-06-26 15:15:00,50.92,50.93,50.87,50.91,37756.0,44.0618,44.0704,44.0185,44.0531,37756.0
2019-06-26 15:20:00,50.91,50.92,50.88,50.88,37988.0,44.0531,44.0618,44.0272,44.0272,37988.0
2019-06-26 15:25:00,50.88,50.9,50.83,50.84,42852.0,44.0272,44.0445,43.9839,43.9926,42852.0
2019-06-26 15:30:00,50.84,50.88,50.84,50.85,36660.0,43.9926,44.0272,43.9926,44.0012,36660.0
2019-06-26 15:35:00,50.85,50.9,50.85,50.87,67168.0,44.0012,44.0445,44.0012,44.0185,67168.0
2019-06-26 15:40:00,50.88,50.95,50.88,50.93,88124.0,44.0272,44.0877,44.0272,44.0704,88124.0
2019-06-26 15:45:00,50.93,50.98,50.92,50.94,87848.0,44.0704,44.1137,44.0618,44.0791,87848.0
2019-06-26 15:50:00,50.94,50.95,50.8,50.81,127968.0,44.0791,44.0877,43.9579,43.9666,127968.0
2019-06-26 15:55:00,50.82,50.84,50.76,50.78,408892.0,43.9752,43.9926,43.9233,43.9406,408892.0
2019-06-27 09:30:00,51.2,51.37,51.0,51.36,280420.0,44.3041,44.4512,44.131,44.4425,280420.0
2019-06-27 09:35:00,51.34,51.34,51.08,51.13,79716.0,44.4252,44.4252,44.2002,44.2435,79716.0
2019-06-27 09:40:00,51.1,51.18,50.99,51.18,87920.0,44.2175,44.2868,44.1224,44.2868,87920.0
2019-06-27 09:45:00,51.14,51.18,50.99,51.02,71088.0,44.2521,44.2868,44.1224,44.1483,71088.0
2019-06-27 09:50:00,51.03,51.1,50.98,51.1,80428.0,44.157,44.2175,44.1137,44.2175,80428.0
2019-06-27 09:55:00,51.09,51.16,51.02,51.15,98220.0,44.2089,44.2695,44.1483,44.2608,98220.0
2019-06-27 10:00:00,51.14,51.23,51.07,51.23,140636.0,44.2521,44.33,44.1916,44.33,140636.0
2019-06-27 10:05:00,51.22,51.24,51.09,51.11,42636.0,44.3214,44.3387,44.2089,44.2262,42636.0
2019-06-27 10:10:00,51.12,51.13,50.95,50.99,95548.0,44.2348,44.2435,44.0877,44.1224,95548.0
2019-06-27 10:15:00,51.01,51.02,50.91,51.01,113588.0,44.1397,44.1483,44.0531,44.1397,113588.0
2019-06-27 10:20:00,51.0,51.08,50.99,50.99,39404.0,44.131,44.2002,44.1224,44.1224,39404.0
2019-06-27 10:25:00,50.98,51.07,50.98,51.04,64028.0,44.1137,44.1916,44.1137,44.1656,64028.0
2019-06-27 10:30:00,51.06,51.13,51.05,51.11,66060.0,44.1829,44.2435,44.1743,44.2262,66060.0
2019-06-27 10:35:00,51.09,51.12,51.06,51.12,43096.0,44.2089,44.2348,44.1829,44.2348,43096.0
2019-06-27 10:40:00,51.12,51.16,51.03,51.07,44192.0,44.2348,44.2695,44.157,44.1916,44192.0
2019-06-27 10:45:00,51.08,51.16,51.08,51.15,56540.0,44.2002,44.2695,44.2002,44.2608,56540.0
2019-06-27 10:50:00,51.15,51.16,51.07,51.07,46384.0,44.2608,44.2695,44.1916,44.1916,46384.0
2019-06-27 10:55:00,51.06,51.11,51.03,51.06,134700.0,44.1829,44.2262,44.157,44.1829,134700.0
2019-06-27 11:00:00,51.06,51.13,51.01,51.11,97640.0,44.1829,44.2435,44.1397,44.2262,97640.0
2019-06-27 11:05:00,51.12,51.14,51.09,51.13,36876.0,44.2348,44.2521,44.2089,44.2435,36876.0
2019-06-27 11:10:00,51.13,51.15,51.06,51.08,47880.0,44.2435,44.2608,44.1829,44.2002,47880.0
2019-06-27 11:15:00,51.08,51.14,51.05,51.1,88316.0,44.2002,44.2521,44.1743,44.2175,88316.0
2019-06-27 11:20:00,51.08,51.2,51.07,51.16,114632.0,44.2002,44.3041,44.1916,44.2695,114632.0
2019-06-27 11:25:00,51.16,51.17,51.07,51.08,45684.0,44.2695,44.2781,44.1916,44.2002,45684.0
2019-06-27 11:30:00,51.08,51.13,51.08,51.11,44628.0,44.2002,44.2435,44.2002,44.2262,44628.0
2019-06-27 11:35:00,51.12,51.14,51.06,51.11,48084.0,44.2348,44.2521,44.1829,44.2262,48084.0
2019-06-27 11:40:00,51.1,51.1,51.06,51.06,30144.0,44.2175,44.2175,44.1829,44.1829,30144.0
2019-06-27 11:45:00,51.07,51.08,51.02,51.05,66852.0,44.1916,44.2002,44.1483,44.1743,66852.0
2019-06-27 11:50:00,51.05,51.05,51.01,51.02,72336.0,44.1743,44.1743,44.1397,44.1483,72336.0
2019-06-27 11:55:00,51.03,51.03,50.97,50.99,55228.0,44.157,44.157,44.105,44.1224,55228.0
2019-06-27 12:00:00,50.99,51.0,50.96,51.0,44236.0,44.1224,44.131,44.0964,44.131,44236.0
2019-06-27 12:05:00,51.01,51.05,51.0,51.04,27208.0,44.1397,44.1743,44.131,44.1656,27208.0
2019-06-27 12:10:00,51.05,51.06,51.03,51.03,19800.0,44.1743,44.1829,44.157,44.157,19800.0
2019-06-27 12:15:00,51.03,51.07,51.02,51.04,36352.0,44.157,44.1916,44.1483,44.1656,36352.0
2019-06-27 12:20:00,51.04,51.05,50.99,51.02,20676.0,44.1656,44.1743,44.1224,44.1483,20676.0
2019-06-27 12:25:00,51.02,51.03,50.99,51.0,30196.0,44.1483,44.157,44.1224,44.131,30196.0
2019-06-27 12:30:00,51.0,51.11,51.0,51.1,56136.0,44.131,44.2262,44.131,44.2175,56136.0
2019-06-27 12:35:00,51.1,51.12,51.08,51.12,36968.0,44.2175,44.2348,44.2002,44.2348,36968.0
2019-06-27 12:40:00,51.11,51.13,51.09,51.12,63656.0,44.2262,44.2435,44.2089,44.2348,63656.0
2019-06-27 12:45:00,51.11,51.13,51.07,51.13,31708.0,44.2262,44.2435,44.1916,44.2435,31708.0
2019-06-27 12:50:00,51.13,51.17,51.13,51.14,27136.0,44.2435,44.2781,44.2435,44.2521,27136.0
2019-06-27 12:55:00,51.16,51.19,51.16,51.17,56852.0,44.2695,44.2954,44.2695,44.2781,56852.0
2019-06-27 13:00:00,51.17,51.17,51.12,51.15,23620.0,44.2781,44.2781,44.2348,44.2608,23620.0
2019-06-27 13:05:00,51.15,51.16,51.13,51.15,24240.0,44.2608,44.2695,44.2435,44.2608,24240.0
2019-06-27 13:10:00,51.16,51.18,51.16,51.18,17148.0,44.2695,44.2868,44.2695,44.2868,17148.0
2019-06-27 13:15:00,51.17,51.21,51.17,51.18,50792.0,44.2781,44.3127,44.2781,44.2868,50792.0
2019-06-27 13:20:00,51.2,51.24,51.2,51.21,14028.0,44.3041,44.3387,44.3041,44.3127,14028.0
2019-06-27 13:25:00,51.22,51.24,51.21,51.21,41220.0,44.3214,44.3387,44.3127,44.3127,41220.0
2019-06-27 13:30:00,51.23,51.25,51.22,51.23,22700.0,44.33,44.3473,44.3214,44.33,22700.0
2019-06-27 13:35:00,51.23,51.3,51.22,51.3,38940.0,44.33,44.3906,44.3214,44.3906,38940.0
2019-06-27 13:40:00,51.3,51.31,51.27,51.31,49452.0,44.3906,44.3993,44.3646,44.3993,49452.0
2019-06-27 13:45:00,51.31,51.31,51.28,51.29,24320.0,44.3993,44.3993,44.3733,44.3819,24320.0
2019-06-27 13:50:00,51.29,51.29,51.24,51.25,29588.0,44.3819,44.3819,44.3387,44.3473,29588.0
2019-06-27 13:55:00,51.26,51.33,51.26,51.3,70696.0,44.356,44.4166,44.356,44.3906,70696.0
2019-06-27 14:00:00,51.29,51.29,51.2,51.2,26008.0,44.3819,44.3819,44.3041,44.3041,26008.0
2019-06-27 14:05:00,51.2,51.23,51.19,51.23,32332.0,44.3041,44.33,44.2954,44.33,32332.0
2019-06-27 14:10:00,51.23,51.29,51.22,51.26,43508.0,44.33,44.3819,44.3214,44.356,43508.0
2019-06-27 14:15:00,51.25,51.27,51.19,51.19,61956.0,44.3473,44.3646,44.2954,44.2954,61956.0
2019-06-27 14:20:00,51.2,51.2,51.14,51.15,33380.0,44.3041,44.3041,44.2521,44.2608,33380.0
2019-06-27 14:25:00,51.18,51.2,51.15,51.17,25352.0,44.2868,44.3041,44.2608,44.2781,25352.0
2019-06-27 14:30:00,51.16,51.2,51.16,51.17,27100.0,44.2695,44.3041,44.2695,44.2781,27100.0
2019-06-27 14:35:00,51.18,51.24,51.17,51.23,29812.0,44.2868,44.3387,44.2781,44.33,29812.0
2019-06-27 14:40:00,51.24,51.24,51.19,51.21,29736.0,44.3387,44.3387,44.2954,44.3127,29736.0
2019-06-27 14:45:00,51.21,51.22,51.2,51.21,20148.0,44.3127,44.3214,44.3041,44.3127,20148.0
2019-06-27 14:50:00,51.21,51.23,51.19,51.19,23452.0,44.3127,44.33,44.2954,44.2954,23452.0
2019-06-27 14:55:00,51.2,51.21,51.16,51.18,35852.0,44.3041,44.3127,44.2695,44.2868,35852.0
2019-06-27 15:00:00,51.18,51.2,51.13,51.14,36772.0,44.2868,44.3041,44.2435,44.2521,36772.0
2019-06-27 15:05:00,51.14,51.16,51.07,51.12,48656.0,44.2521,44.2695,44.1916,44.2348,48656.0
2019-06-27 15:10:00,51.13,51.15,51.1,51.13,44488.0,44.2435,44.2608,44.2175,44.2435,44488.0
2019-06-27 15:15:00,51.13,51.14,51.09,51.1,41804.0,44.2435,44.2521,44.2089,44.2175,41804.0
2019-06-27 15:20:00,51.09,51.12,51.06,51.09,59084.0,44.2089,44.2348,44.1829,44.2089,59084.0
2019-06-27 15:25:00,51.08,51.08,51.06,51.07,54948.0,44.2002,44.2002,44.1829,44.1916,54948.0
2019-06-27 15:30:00,51.07,51.07,50.99,51.01,45808.0,44.1916,44.1916,44.1224,44.1397,45808.0
2019-06-27 15:35:00,51.01,51.13,51.01,51.13,96140.0,44.1397,44.2435,44.1397,44.2435,96140.0
2019-06-27 15:40:00,51.13,51.18,51.13,51.13,57572.0,44.2435,44.2868,44.2435,44.2435,57572.0
2019-06-27 15:45:00,51.13,51.18,51.11,51.12,125872.0,44.2435,44.2868,44.2262,44.2348,125872.0
2019-06-27 15:50:00,51.13,51.17,51.09,51.11,139484.0,44.2435,44.2781,44.2089,44.2262,139484.0
2019-06-27 15:55:00,51.12,51.19,51.1,51.15,464696.0,44.2348,44.2954,44.2175,44.2608,464696.0
2019-06-28 09:30:00,50.99,51.17,50.89,50.92,124572.0,44.1224,44.2781,44.0358,44.0618,124572.0
2019-06-28 09:35:00,50.9,50.94,50.81,50.9,56588.0,44.0445,44.0791,43.9666,44.0445,56588.0
2019-06-28 09:40:00,50.9,50.99,50.88,50.95,58316.0,44.0445,44.1224,44.0272,44.0877,58316.0
2019-06-28 09:45:00,50.98,51.03,50.92,51.03,48020.0,44.1137,44.157,44.0618,44.157,48020.0
2019-06-28 09:50:00,51.03,52.06,51.02,51.03,178400.0,44.157,45.0482,44.1483,44.157,178400.0
2019-06-28 09:55:00,51.05,51.22,51.05,51.22,76372.0,44.1743,44.3214,44.1743,44.3214,76372.0
2019-06-28 10:00:00,51.19,51.23,51.1,51.17,102152.0,44.2954,44.33,44.2175,44.2781,102152.0
2019-06-28 10:05:00,51.15,51.17,51.12,51.14,53052.0,44.2608,44.2781,44.2348,44.2521,53052.0
2019-06-28 10:10:00,51.15,51.18,51.1,51.16,66456.0,44.2608,44.2868,44.2175,44.2695,66456.0
2019-06-28 10:15:00,51.17,51.21,51.15,51.2,125280.0,44.2781,44.3127,44.2608,44.3041,125280.0
2019-06-28 10:20:00,51.19,51.27,51.19,51.25,63616.0,44.2954,44.3646,44.2954,44.3473,63616.0
2019-06-28 10:25:00,51.25,51.27,51.24,51.26,52632.0,44.3473,44.3646,44.3387,44.356,52632.0
2019-06-28 10:30:00,51.24,51.39,51.23,51.39,31644.0,44.3387,44.4685,44.33,44.4685,31644.0
2019-06-28 10:35:00,51.41,51.45,51.37,51.41,14800.0,44.4858,44.5204,44.4512,44.4858,14800.0
2019-06-28 10:40:00,51.41,51.42,51.35,51.35,49312.0,44.4858,44.4944,44.4339,44.4339,49312.0
2019-06-28 10:45:00,51.38,51.41,51.35,51.35,73700.0,44.4598,44.4858,44.4339,44.4339,73700.0
2019-06-28 10:50:00,51.36,51.39,51.33,51.37,26800.0,44.4425,44.4685,44.4166,44.4512,26800.0
2019-06-28 10:55:00,51.37,51.37,51.27,51.27,18536.0,44.4512,44.4512,44.3646,44.3646,18536.0
2019-06-28 11:00:00,51.26,51.26,51.15,51.19,53280.0,44.356,44.356,44.2608,44.2954,53280.0
2019-06-28 11:05:00,51.18,51.18,51.13,51.16,24492.0,44.2868,44.2868,44.2435,44.2695,24492.0
2019-06-28 11:10:00,51.13,51.14,51.05,51.05,24640.0,44.2435,44.2521,44.1743,44.1743,24640.0
2019-06-28 11:15:00,51.05,51.09,51.05,51.07,32452.0,44.1743,44.2089,44.1743,44.1916,32452.0
2019-06-28 11:20:00,51.08,51.09,51.03,51.07,68372.0,44.2002,44.2089,44.157,44.1916,68372.0
2019-06-28 11:25:00,51.07,51.09,51.04,51.07,25648.0,44.1916,44.2089,44.1656,44.1916,25648.0
2019-06-28 11:30:00,51.09,51.11,51.07,51.07,13388.0,44.2089,44.2262,44.1916,44.1916,13388.0
2019-06-28 11:35:00,51.09,51.09,51.04,51.05,30260.0,44.2089,44.2089,44.1656,44.1743,30260.0
2019-06-28 11:40:00,51.04,51.06,51.02,51.06,14116.0,44.1656,44.1829,44.1483,44.1829,14116.0
2019-06-28 11:45:00,51.07,51.08,51.01,51.01,32260.0,44.1916,44.2002,44.1397,44.1397,32260.0
2019-06-28 11:50:00,51.0,51.02,50.99,50.99,25796.0,44.131,44.1483,44.1224,44.1224,25796.0
2019-06-28 11:55:00,50.99,50.99,50.93,50.94,31052.0,44.1224,44.1224,44.0704,44.0791,31052.0
2019-06-28 12:00:00,50.94,50.94,50.9,50.92,26628.0,44.0791,44.0791,44.0445,44.0618,26628.0
2019-06-28 12:05:00,50.9,50.97,50.9,50.97,23388.0,44.0445,44.105,44.0445,44.105,23388.0
2019-06-28 12:10:00,50.97,51.01,50.97,51.0,29384.0,44.105,44.1397,44.105,44.131,29384.0
2019-06-28 12:15:00,51.01,51.04,51.0,51.03,19292.0,44.1397,44.1656,44.131,44.157,19292.0
2019-06-28 12:20:00,51.05,51.12,51.05,51.09,25268.0,44.1743,44.2348,44.1743,44.2089,25268.0
2019-06-28 12:25:00,51.11,51.13,51.04,51.04,44744.0,44.2262,44.2435,44.1656,44.1656,44744.0
2019-06-28 12:30:00,51.04,51.06,51.02,51.02,34440.0,44.1656,44.1829,44.1483,44.1483,34440.0
2019-06-28 12:35:00,51.03,51.08,50.98,51.08,42216.0,44.157,44.2002,44.1137,44.2002,42216.0
2019-06-28 12:40:00,51.08,51.1,51.06,51.08,87816.0,44.2002,44.2175,44.1829,44.2002,87816.0
2019-06-28 12:45:00,51.06,51.1,51.05,51.08,27528.0,44.1829,44.2175,44.1743,44.2002,27528.0
2019-06-28 12:50:00,51.08,51.1,51.06,51.06,30120.0,44.2002,44.2175,44.1829,44.1829,30120.0
2019-06-28 12:55:00,51.06,51.09,51.06,51.07,9392.0,44.1829,44.2089,44.1829,44.1916,9392.0
2019-06-28 13:00:00,51.07,51.11,51.06,51.1,32308.0,44.1916,44.2262,44.1829,44.2175,32308.0
2019-06-28 13:05:00,51.1,51.1,51.08,51.09,10700.0,44.2175,44.2175,44.2002,44.2089,10700.0
2019-06-28 13:10:00,51.1,51.1,51.08,51.08,18004.0,44.2175,44.2175,44.2002,44.2002,18004.0
2019-06-28 13:15:00,51.08,51.08,51.04,51.04,8740.0,44.2002,44.2002,44.1656,44.1656,8740.0
2019-06-28 13:20:00,51.05,51.06,51.03,51.03,15144.0,44.1743,44.1829,44.157,44.157,15144.0
2019-06-28 13:25:00,51.04,51.08,51.04,51.08,12200.0,44.1656,44.2002,44.1656,44.2002,12200.0
2019-06-28 13:30:00,51.07,51.07,51.03,51.04,23312.0,44.1916,44.1916,44.157,44.1656,23312.0
2019-06-28 13:35:00,51.05,51.06,51.02,51.05,32004.0,44.1743,44.1829,44.1483,44.1743,32004.0
2019-06-28 13:40:00,51.06,51.08,51.05,51.05,27496.0,44.1829,44.2002,44.1743,44.1743,27496.0
2019-06-28 13:45:00,51.05,51.07,51.02,51.06,37748.0,44.1743,44.1916,44.1483,44.1829,37748.0
2019-06-28 13:50:00,51.06,51.06,51.01,51.02,36708.0,44.1829,44.1829,44.1397,44.1483,36708.0
2019-06-28 13:55:00,51.02,51.04,51.0,51.02,38292.0,44.1483,44.1656,44.131,44.1483,38292.0
2019-06-28 14:00:00,51.02,51.05,51.0,51.04,47848.0,44.1483,44.1743,44.131,44.1656,47848.0
2019-06-28 14:05:00,51.04,51.05,51.02,51.02,30168.0,44.1656,44.1743,44.1483,44.1483,30168.0
2019-06-28 14:10:00,51.02,51.02,50.99,51.02,30068.0,44.1483,44.1483,44.1224,44.1483,30068.0
2019-06-28 14:15:00,51.02,51.02,50.99,51.0,20036.0,44.1483,44.1483,44.1224,44.131,20036.0
2019-06-28 14:20:00,50.99,51.0,50.97,50.98,41016.0,44.1224,44.131,44.105,44.1137,41016.0
2019-06-28 14:25:00,50.98,51.02,50.98,51.01,19808.0,44.1137,44.1483,44.1137,44.1397,19808.0
2019-06-28 14:30:00,51.01,51.02,50.98,50.99,70852.0,44.1397,44.1483,44.1137,44.1224,70852.0
2019-06-28 14:35:00,50.99,51.05,50.99,51.02,28344.0,44.1224,44.1743,44.1224,44.1483,28344.0
2019-06-28 14:40:00,51.02,51.05,51.02,51.03,24360.0,44.1483,44.1743,44.1483,44.157,24360.0
2019-06-28 14:45:00,51.02,51.03,51.0,51.02,35508.0,44.1483,44.157,44.131,44.1483,35508.0
2019-06-28 14:50:00,51.02,51.03,50.98,51.01,60404.0,44.1483,44.157,44.1137,44.1397,60404.0
2019-06-28 14:55:00,51.01,51.03,51.0,51.01,39280.0,44.1397,44.157,44.131,44.1397,39280.0
2019-06-28 15:00:00,51.0,51.02,50.98,51.01,64384.0,44.131,44.1483,44.1137,44.1397,64384.0
2019-06-28 15:05:00,51.0,51.03,50.99,51.02,42048.0,44.131,44.157,44.1224,44.1483,42048.0
2019-06-28 15:10:00,51.02,51.03,50.98,51.0,63048.0,44.1483,44.157,44.1137,44.131,63048.0
2019-06-28 15:15:00,51.0,51.04,50.98,51.03,84172.0,44.131,44.1656,44.1137,44.157,84172.0
2019-06-28 15:20:00,51.03,51.04,51.0,51.01,69096.0,44.157,44.1656,44.131,44.1397,69096.0
2019-06-28 15:25:00,51.01,51.01,50.98,51.01,71516.0,44.1397,44.1397,44.1137,44.1397,71516.0
2019-06-28 15:30:00,51.02,51.03,50.99,51.0,138736.0,44.1483,44.157,44.1224,44.131,138736.0
2019-06-28 15:35:00,51.0,51.02,50.95,51.0,171148.0,44.131,44.1483,44.0877,44.131,171148.0
2019-06-28 15:40:00,51.01,51.02,50.97,50.97,100024.0,44.1397,44.1483,44.105,44.105,100024.0
2019-06-28 15:45:00,50.97,51.01,50.96,51.0,114540.0,44.105,44.1397,44.0964,44.131,114540.0
2019-06-28 15:50:00,51.01,51.09,50.99,51.07,411688.0,44.1397,44.2089,44.1224,44.1916,411688.0
2019-06-28 15:55:00,51.08,51.25,51.08,51.21,1355936.0,44.2002,44.3473,44.2002,44.3127,1355936.0
2019-07-01 09:30:00,51.09,51.22,50.79,50.93,263240.0,44.2089,44.3214,43.9493,44.0704,263240.0
2019-07-01 09:35:00,50.94,51.03,50.88,50.96,75772.0,44.0791,44.157,44.0272,44.0964,75772.0
2019-07-01 09:40:00,50.94,50.97,50.88,50.91,66760.0,44.0791,44.105,44.0272,44.0531,66760.0
2019-07-01 09:45:00,50.89,50.89,50.7,50.7,65776.0,44.0358,44.0358,43.8714,43.8714,65776.0
2019-07-01 09:50:00,50.72,50.74,50.52,50.63,62232.0,43.8887,43.906,43.7157,43.8108,62232.0
2019-07-01 09:55:00,50.65,50.65,50.56,50.57,46552.0,43.8281,43.8281,43.7503,43.7589,46552.0
2019-07-01 10:00:00,50.58,50.6,50.44,50.45,95984.0,43.7676,43.7849,43.6464,43.6551,95984.0
2019-07-01 10:05:00,50.46,50.51,50.41,50.41,90692.0,43.6637,43.707,43.6205,43.6205,90692.0
2019-07-01 10:10:00,50.4,50.42,50.27,50.31,97540.0,43.6118,43.6291,43.4993,43.5339,97540.0
2019-07-01 10:15:00,50.32,50.47,50.32,50.47,57340.0,43.5426,43.6724,43.5426,43.6724,57340.0
2019-07-01 10:20:00,50.47,50.71,50.47,50.68,106400.0,43.6724,43.8801,43.6724,43.8541,106400.0
2019-07-01 10:25:00,50.7,50.73,50.65,50.71,73428.0,43.8714,43.8974,43.8281,43.8801,73428.0
2019-07-01 10:30:00,50.71,50.78,50.7,50.76,77784.0,43.8801,43.9406,43.8714,43.9233,77784.0
2019-07-01 10:35:00,50.75,50.8,50.71,50.74,77896.0,43.9147,43.9579,43.8801,43.906,77896.0
2019-07-01 10:40:00,50.74,50.79,50.7,50.76,81788.0,43.906,43.9493,43.8714,43.9233,81788.0
2019-07-01 10:45:00,50.79,50.8,50.76,50.79,76076.0,43.9493,43.9579,43.9233,43.9493,76076.0
2019-07-01 10:50:00,50.77,50.77,50.73,50.74,54148.0,43.932,43.932,43.8974,43.906,54148.0
2019-07-01 10:55:00,50.74,50.8,50.73,50.8,38964.0,43.906,43.9579,43.8974,43.9579,38964.0
2019-07-01 11:00:00,50.79,50.82,50.76,50.77,14840.0,43.9493,43.9752,43.9233,43.932,14840.0
2019-07-01 11:05:00,50.76,50.83,50.76,50.81,22856.0,43.9233,43.9839,43.9233,43.9666,22856.0
2019-07-01 11:10:00,50.79,50.82,50.77,50.79,25240.0,43.9493,43.9752,43.932,43.9493,25240.0
2019-07-01 11:15:00,50.79,50.88,50.77,50.86,34740.0,43.9493,44.0272,43.932,44.0099,34740.0
2019-07-01 11:20:00,50.87,50.89,50.81,50.84,36668.0,44.0185,44.0358,43.9666,43.9926,36668.0
2019-07-01 11:25:00,50.84,50.92,50.84,50.92,34636.0,43.9926,44.0618,43.9926,44.0618,34636.0
2019-07-01 11:30:00,50.92,50.99,50.91,50.93,48184.0,44.0618,44.1224,44.0531,44.0704,48184.0
2019-07-01 11:35:00,50.95,50.97,50.91,50.95,27756.0,44.0877,44.105,44.0531,44.0877,27756.0
2019-07-01 11:40:00,50.95,50.95,50.86,50.86,15184.0,44.0877,44.0877,44.0099,44.0099,15184.0
2019-07-01 11:45:00,50.87,50.87,50.83,50.84,31760.0,44.0185,44.0185,43.9839,43.9926,31760.0
2019-07-01 11:50:00,50.83,50.83,50.77,50.8,30280.0,43.9839,43.9839,43.932,43.9579,30280.0
2019-07-01 11:55:00,50.77,50.81,50.72,50.8,87956.0,43.932,43.9666,43.8887,43.9579,87956.0
2019-07-01 12:00:00,50.79,50.81,50.76,50.8,162520.0,43.9493,43.9666,43.9233,43.9579,162520.0
2019-07-01 12:05:00,50.8,50.81,50.75,50.78,115548.0,43.9579,43.9666,43.9147,43.9406,115548.0
2019-07-01 12:10:00,50.78,50.79,50.72,50.74,27328.0,43.9406,43.9493,43.8887,43.906,27328.0
2019-07-01 12:15:00,50.75,50.75,50.73,50.74,37904.0,43.9147,43.9147,43.8974,43.906,37904.0
2019-07-01 12:20:00,50.74,50.75,50.71,50.72,37232.0,43.906,43.9147,43.8801,43.8887,37232.0
2019-07-01 12:25:00,50.72,50.75,50.71,50.72,20812.0,43.8887,43.9147,43.8801,43.8887,20812.0
2019-07-01 12:30:00,50.71,50.71,50.66,50.67,43416.0,43.8801,43.8801,43.8368,43.8455,43416.0
2019-07-01 12:35:00,50.68,50.68,50.62,50.66,27056.0,43.8541,43.8541,43.8022,43.8368,27056.0
2019-07-01 12:40:00,50.64,50.71,50.63,50.69,38636.0,43.8195,43.8801,43.8108,43.8628,38636.0
2019-07-01 12:45:00,50.68,50.69,50.64,50.68,33564.0,43.8541,43.8628,43.8195,43.8541,33564.0
2019-07-01 12:50:00,50.68,50.71,50.65,50.65,18236.0,43.8541,43.8801,43.8281,43.8281,18236.0
2019-07-01 12:55:00,50.65,50.67,50.58,50.61,14592.0,43.8281,43.8455,43.7676,43.7935,14592.0
2019-07-01 13:00:00,50.61,50.62,50.58,50.61,23460.0,43.7935,43.8022,43.7676,43.7935,23460.0
2019-07-01 13:05:00,50.6,50.64,50.6,50.61,16204.0,43.7849,43.8195,43.7849,43.7935,16204.0
2019-07-01 13:10:00,50.62,50.65,50.57,50.6,31716.0,43.8022,43.8281,43.7589,43.7849,31716.0
2019-07-01 13:15:00,50.61,50.66,50.58,50.65,64708.0,43.7935,43.8368,43.7676,43.8281,64708.0
2019-07-01 13:20:00,50.64,50.72,50.63,50.72,66536.0,43.8195,43.8887,43.8108,43.8887,66536.0
2019-07-01 13:25:00,50.72,50.72,50.66,50.66,23684.0,43.8887,43.8887,43.8368,43.8368,23684.0
2019-07-01 13:30:00,50.66,50.68,50.65,50.67,25188.0,43.8368,43.8541,43.8281,43.8455,25188.0
2019-07-01 13:35:00,50.67,50.69,50.66,50.69,17288.0,43.8455,43.8628,43.8368,43.8628,17288.0
2019-07-01 13:40:00,50.68,50.71,50.66,50.66,17752.0,43.8541,43.8801,43.8368,43.8368,17752.0
2019-07-01 13:45:00,50.66,50.75,50.66,50.74,28432.0,43.8368,43.9147,43.8368,43.906,28432.0
2019-07-01 13:50:00,50.75,50.76,50.74,50.75,12944.0,43.9147,43.9233,43.906,43.9147,12944.0
2019-07-01 13:55:00,50.74,50.79,50.74,50.77,19412.0,43.906,43.9493,43.906,43.932,19412.0
2019-07-01 14:00:00,50.76,50.8,50.75,50.79,37928.0,43.9233,43.9579,43.9147,43.9493,37928.0
2019-07-01 14:05:00,50.8,50.8,50.77,50.78,59732.0,43.9579,43.9579,43.932,43.9406,59732.0
2019-07-01 14:10:00,50.78,50.83,50.77,50.81,37220.0,43.9406,43.9839,43.932,43.9666,37220.0
2019-07-01 14:15:00,50.81,50.86,50.8,50.86,60744.0,43.9666,44.0099,43.9579,44.0099,60744.0
2019-07-01 14:20:00,50.86,50.86,50.82,50.84,24472.0,44.0099,44.0099,43.9752,43.9926,24472.0
2019-07-01 14:25:00,50.84,50.84,50.81,50.81,36016.0,43.9926,43.9926,43.9666,43.9666,36016.0
2019-07-01 14:30:00,50.81,50.83,50.79,50.83,73876.0,43.9666,43.9839,43.9493,43.9839,73876.0
2019-07-01 14:35:00,50.83,50.86,50.82,50.86,42676.0,43.9839,44.0099,43.9752,44.0099,42676.0
2019-07-01 14:40:00,50.85,50.87,50.84,50.87,33352.0,44.0012,44.0185,43.9926,44.0185,33352.0
2019-07-01 14:45:00,50.88,50.88,50.81,50.82,43844.0,44.0272,44.0272,43.9666,43.9752,43844.0
2019-07-01 14:50:00,50.82,50.85,50.81,50.84,35440.0,43.9752,44.0012,43.9666,43.9926,35440.0
2019-07-01 14:55:00,50.84,50.87,50.82,50.86,26580.0,43.9926,44.0185,43.9752,44.0099,26580.0
2019-07-01 15:00:00,50.85,50.91,50.85,50.86,51524.0,44.0012,44.0531,44.0012,44.0099,51524.0
2019-07-01 15:05:00,50.86,50.86,50.83,50.85,22936.0,44.0099,44.0099,43.9839,44.0012,22936.0
2019-07-01 15:10:00,50.85,50.93,50.85,50.92,34120.0,44.0012,44.0704,44.0012,44.0618,34120.0
2019-07-01 15:15:00,50.92,50.96,50.92,50.94,75040.0,44.0618,44.0964,44.0618,44.0791,75040.0
2019-07-01 15:20:00,50.95,50.98,50.92,50.97,39936.0,44.0877,44.1137,44.0618,44.105,39936.0
2019-07-01 15:25:00,50.97,50.97,50.93,50.94,40616.0,44.105,44.105,44.0704,44.0791,40616.0
2019-07-01 15:30:00,50.94,50.95,50.92,50.95,44308.0,44.0791,44.0877,44.0618,44.0877,44308.0
2019-07-01 15:35:00,50.95,51.0,50.95,50.98,61088.0,44.0877,44.131,44.0877,44.1137,61088.0
2019-07-01 15:40:00,50.98,51.03,50.94,50.97,161488.0,44.1137,44.157,44.0791,44.105,161488.0
2019-07-01 15:45:00,50.97,51.01,50.95,51.01,179820.0,44.105,44.1397,44.0877,44.1397,179820.0
2019-07-01 15:50:00,51.01,51.11,51.01,51.11,496824.0,44.1397,44.2262,44.1397,44.2262,496824.0
2019-07-01 15:55:00,51.1,51.12,50.95,51.02,684972.0,44.2175,44.2348,44.0877,44.1483,684972.0
2019-07-02 09:30:00,51.19,51.49,51.19,51.32,130448.0,44.2954,44.555,44.2954,44.4079,130448.0
2019-07-02 09:35:00,51.37,51.37,51.24,51.25,17296.0,44.4512,44.4512,44.3387,44.3473,17296.0
2019-07-02 09:40:00,51.3,51.34,51.23,51.27,15236.0,44.3906,44.4252,44.33,44.3646,15236.0
2019-07-02 09:45:00,51.22,51.26,51.19,51.24,25400.0,44.3214,44.356,44.2954,44.3387,25400.0
2019-07-02 09:50:00,51.24,51.29,51.21,51.25,25768.0,44.3387,44.3819,44.3127,44.3473,25768.0
2019-07-02 09:55:00,51.25,51.33,51.25,51.32,21232.0,44.3473,44.4166,44.3473,44.4079,21232.0
2019-07-02 10:00:00,51.32,51.36,51.3,51.36,27228.0,44.4079,44.4425,44.3906,44.4425,27228.0
2019-07-02 10:05:00,51.36,51.49,51.36,51.47,33640.0,44.4425,44.555,44.4425,44.5377,33640.0
2019-07-02 10:10:00,51.46,51.52,51.43,51.44,34792.0,44.529,44.581,44.5031,44.5117,34792.0
2019-07-02 10:15:00,51.45,51.52,51.45,51.5,31512.0,44.5204,44.581,44.5204,44.5637,31512.0
2019-07-02 10:20:00,51.5,51.5,51.38,51.39,27408.0,44.5637,44.5637,44.4598,44.4685,27408.0
2019-07-02 10:25:00,51.38,51.52,51.38,51.52,15744.0,44.4598,44.581,44.4598,44.581,15744.0
2019-07-02 10:30:00,51.52,51.61,51.52,51.6,30412.0,44.581,44.6588,44.581,44.6502,30412.0
2019-07-02 10:35:00,51.61,51.65,51.56,51.65,32876.0,44.6588,44.6935,44.6156,44.6935,32876.0
2019-07-02 10:40:00,51.65,51.66,51.53,51.53,50432.0,44.6935,44.7021,44.5896,44.5896,50432.0
2019-07-02 10:45:00,51.52,51.62,51.51,51.62,30120.0,44.581,44.6675,44.5723,44.6675,30120.0
2019-07-02 10:50:00,51.62,51.62,51.49,51.51,28632.0,44.6675,44.6675,44.555,44.5723,28632.0
2019-07-02 10:55:00,51.52,51.54,51.49,51.5,24568.0,44.581,44.5983,44.555,44.5637,24568.0
2019-07-02 11:00:00,51.48,51.49,51.45,51.48,24356.0,44.5464,44.555,44.5204,44.5464,24356.0
2019-07-02 11:05:00,51.48,51.56,51.48,51.51,49848.0,44.5464,44.6156,44.5464,44.5723,49848.0
2019-07-02 11:10:00,51.52,51.52,51.46,51.46,37904.0,44.581,44.581,44.529,44.529,37904.0
2019-07-02 11:15:00,51.47,51.52,51.45,51.51,89328.0,44.5377,44.581,44.5204,44.5723,89328.0
2019-07-02 11:20:00,51.5,51.55,51.48,51.55,55904.0,44.5637,44.6069,44.5464,44.6069,55904.0
2019-07-02 11:25:00,51.52,51.54,51.5,51.54,26744.0,44.581,44.5983,44.5637,44.5983,26744.0
2019-07-02 11:30:00,51.54,51.57,51.52,51.57,35212.0,44.5983,44.6242,44.581,44.6242,35212.0
2019-07-02 11:35:00,51.57,51.67,51.56,51.64,44472.0,44.6242,44.7108,44.6156,44.6848,44472.0
2019-07-02 11:40:00,51.63,51.69,51.6,51.68,34548.0,44.6762,44.7281,44.6502,44.7194,34548.0
2019-07-02 11:45:00,51.67,51.74,51.67,51.74,30676.0,44.7108,44.7713,44.7108,44.7713,30676.0
2019-07-02 11:50:00,51.75,51.75,51.69,51.71,31076.0,44.78,44.78,44.7281,44.7454,31076.0
2019-07-02 11:55:00,51.71,51.72,51.67,51.69,38136.0,44.7454,44.754,44.7108,44.7281,38136.0
2019-07-02 12:00:00,51.7,51.73,51.67,51.68,24400.0,44.7367,44.7627,44.7108,44.7194,24400.0
2019-07-02 12:05:00,51.68,51.7,51.63,51.64,32852.0,44.7194,44.7367,44.6762,44.6848,32852.0
2019-07-02 12:10:00,51.65,51.65,51.58,51.6,32272.0,44.6935,44.6935,44.6329,44.6502,32272.0
2019-07-02 12:15:00,51.61,51.67,51.59,51.67,27644.0,44.6588,44.7108,44.6415,44.7108,27644.0
2019-07-02 12:20:00,51.66,51.7,51.66,51.69,39532.0,44.7021,44.7367,44.7021,44.7281,39532.0
2019-07-02 12:25:00,51.68,51.7,51.65,51.66,54580.0,44.7194,44.7367,44.6935,44.7021,54580.0
2019-07-02 12:30:00,51.66,51.67,51.62,51.63,23460.0,44.7021,44.7108,44.6675,44.6762,23460.0
2019-07-02 12:35:00,51.62,51.66,51.62,51.65,43456.0,44.6675,44.7021,44.6675,44.6935,43456.0
2019-07-02 12:40:00,51.65,51.72,51.63,51.66,105956.0,44.6935,44.754,44.6762,44.7021,105956.0
2019-07-02 12:45:00,51.66,51.67,51.61,51.64,64552.0,44.7021,44.7108,44.6588,44.6848,64552.0
2019-07-02 12:50:00,51.62,51.66,51.62,51.63,14372.0,44.6675,44.7021,44.6675,44.6762,14372.0
2019-07-02 12:55:00,51.63,51.64,51.61,51.63,20932.0,44.6762,44.6848,44.6588,44.6762,20932.0
2019-07-02 13:00:00,51.63,51.68,51.62,51.66,52392.0,44.6762,44.7194,44.6675,44.7021,52392.0
2019-07-02 13:05:00,51.66,51.68,51.65,51.67,21176.0,44.7021,44.7194,44.6935,44.7108,21176.0
2019-07-02 13:10:00,51.66,51.68,51.64,51.68,43408.0,44.7021,44.7194,44.6848,44.7194,43408.0
2019-07-02 13:15:00,51.69,51.74,51.67,51.73,51628.0,44.7281,44.7713,44.7108,44.7627,51628.0
2019-07-02 13:20:00,51.73,51.78,51.73,51.77,44032.0,44.7627,44.8059,44.7627,44.7973,44032.0
2019-07-02 13:25:00,51.77,51.8,51.77,51.78,38324.0,44.7973,44.8233,44.7973,44.8059,38324.0
2019-07-02 13:30:00,51.78,51.79,51.77,51.77,27484.0,44.8059,44.8146,44.7973,44.7973,27484.0
2019-07-02 13:35:00,51.78,51.8,51.77,51.8,89020.0,44.8059,44.8233,44.7973,44.8233,89020.0
2019-07-02 13:40:00,51.8,51.85,51.78,51.84,28132.0,44.8233,44.8665,44.8059,44.8579,28132.0
2019-07-02 13:45:00,51.83,51.84,51.81,51.84,31256.0,44.8492,44.8579,44.8319,44.8579,31256.0
2019-07-02 13:50:00,51.83,51.87,51.83,51.85,52012.0,44.8492,44.8838,44.8492,44.8665,52012.0
2019-07-02 13:55:00,51.84,51.87,51.82,51.82,29912.0,44.8579,44.8838,44.8406,44.8406,29912.0
2019-07-02 14:00:00,51.83,51.85,51.83,51.85,44604.0,44.8492,44.8665,44.8492,44.8665,44604.0
2019-07-02 14:05:00,51.85,51.97,51.85,51.97,49000.0,44.8665,44.9704,44.8665,44.9704,49000.0
2019-07-02 14:10:00,51.96,51.98,51.92,51.94,34476.0,44.9617,44.979,44.9271,44.9444,34476.0
2019-07-02 14:15:00,51.95,51.95,51.85,51.88,29928.0,44.9531,44.9531,44.8665,44.8925,29928.0
2019-07-02 14:20:00,51.88,51.88,51.83,51.85,59956.0,44.8925,44.8925,44.8492,44.8665,59956.0
2019-07-02 14:25:00,51.85,51.89,51.84,51.84,44484.0,44.8665,44.9011,44.8579,44.8579,44484.0
2019-07-02 14:30:00,51.85,51.94,51.84,51.94,67076.0,44.8665,44.9444,44.8579,44.9444,67076.0
2019-07-02 14:35:00,51.94,51.94,51.89,51.9,30748.0,44.9444,44.9444,44.9011,44.9098,30748.0
2019-07-02 14:40:00,51.89,51.9,51.84,51.84,46472.0,44.9011,44.9098,44.8579,44.8579,46472.0
2019-07-02 14:45:00,51.85,51.87,51.84,51.85,105708.0,44.8665,44.8838,44.8579,44.8665,105708.0
2019-07-02 14:50:00,51.85,51.86,51.83,51.86,163492.0,44.8665,44.8752,44.8492,44.8752,163492.0
2019-07-02 14:55:00,51.86,51.9,51.85,51.85,43880.0,44.8752,44.9098,44.8665,44.8665,43880.0
2019-07-02 15:00:00,51.85,51.89,51.84,51.86,127328.0,44.8665,44.9011,44.8579,44.8752,127328.0
2019-07-02 15:05:00,51.86,51.91,51.85,51.91,28076.0,44.8752,44.9184,44.8665,44.9184,28076.0
2019-07-02 15:10:00,51.91,51.92,51.86,51.86,52548.0,44.9184,44.9271,44.8752,44.8752,52548.0
2019-07-02 15:15:00,51.86,51.88,51.84,51.85,47704.0,44.8752,44.8925,44.8579,44.8665,47704.0
2019-07-02 15:20:00,51.86,51.91,51.85,51.91,66940.0,44.8752,44.9184,44.8665,44.9184,66940.0
2019-07-02 15:25:00,51.91,51.92,51.87,51.9,62800.0,44.9184,44.9271,44.8838,44.9098,62800.0
2019-07-02 15:30:00,51.9,51.9,51.87,51.89,94036.0,44.9098,44.9098,44.8838,44.9011,94036.0
2019-07-02 15:35:00,51.88,51.92,51.87,51.88,97480.0,44.8925,44.9271,44.8838,44.8925,97480.0
2019-07-02 15:40:00,51.88,51.88,51.84,51.85,65652.0,44.8925,44.8925,44.8579,44.8665,65652.0
2019-07-02 15:45:00,51.85,51.87,51.81,51.85,175820.0,44.8665,44.8838,44.8319,44.8665,175820.0
2019-07-02 15:50:00,51.84,51.9,51.8,51.9,223536.0,44.8579,44.9098,44.8233,44.9098,223536.0
2019-07-02 15:55:00,51.9,51.95,51.84,51.92,425068.0,44.9098,44.9531,44.8579,44.9271,425068.0
2019-07-03 09:30:00,51.97,52.13,51.92,52.09,155312.0,44.9704,45.1088,44.9271,45.0742,155312.0
2019-07-03 09:35:00,52.12,52.13,51.97,52.0,59400.0,45.1002,45.1088,44.9704,44.9963,59400.0
2019-07-03 09:40:00,51.99,52.02,51.94,51.95,37328.0,44.9877,45.0136,44.9444,44.9531,37328.0
2019-07-03 09:45:00,51.94,52.13,51.93,52.08,30288.0,44.9444,45.1088,44.9357,45.0655,30288.0
2019-07-03 09:50:00,52.1,52.16,52.08,52.16,70480.0,45.0829,45.1348,45.0655,45.1348,70480.0
2019-07-03 09:55:00,52.16,52.18,52.1,52.1,56688.0,45.1348,45.1521,45.0829,45.0829,56688.0
2019-07-03 10:00:00,52.1,52.19,52.09,52.18,54912.0,45.0829,45.1607,45.0742,45.1521,54912.0
2019-07-03 10:05:00,52.17,52.19,52.12,52.17,32900.0,45.1434,45.1607,45.1002,45.1434,32900.0
2019-07-03 10:10:00,52.17,52.19,52.14,52.18,16704.0,45.1434,45.1607,45.1175,45.1521,16704.0
2019-07-03 10:15:00,52.19,52.21,52.17,52.18,51224.0,45.1607,45.178,45.1434,45.1521,51224.0
2019-07-03 10:20:00,52.18,52.23,52.15,52.21,70600.0,45.1521,45.1953,45.1261,45.178,70600.0
2019-07-03 10:25:00,52.21,52.25,52.2,52.21,59040.0,45.178,45.2126,45.1694,45.178,59040.0
2019-07-03 10:30:00,52.21,52.22,52.19,52.21,30860.0,45.178,45.1867,45.1607,45.178,30860.0
2019-07-03 10:35:00,52.2,52.22,52.18,52.19,63348.0,45.1694,45.1867,45.1521,45.1607,63348.0
2019-07-03 10:40:00,52.19,52.23,52.18,52.23,37508.0,45.1607,45.1953,45.1521,45.1953,37508.0
2019-07-03 10:45:00,52.23,52.23,52.17,52.19,65076.0,45.1953,45.1953,45.1434,45.1607,65076.0
2019-07-03 10:50:00,52.19,52.19,52.13,52.14,38176.0,45.1607,45.1607,45.1088,45.1175,38176.0
2019-07-03 10:55:00,52.14,52.2,52.12,52.19,28736.0,45.1175,45.1694,45.1002,45.1607,28736.0
2019-07-03 11:00:00,52.19,52.2,52.14,52.14,21416.0,45.1607,45.1694,45.1175,45.1175,21416.0
2019-07-03 11:05:00,52.15,52.16,52.1,52.14,35640.0,45.1261,45.1348,45.0829,45.1175,35640.0
2019-07-03 11:10:00,52.13,52.15,52.11,52.13,74028.0,45.1088,45.1261,45.0915,45.1088,74028.0
2019-07-03 11:15:00,52.13,52.18,52.13,52.14,36612.0,45.1088,45.1521,45.1088,45.1175,36612.0
2019-07-03 11:20:00,52.13,52.17,52.11,52.12,19320.0,45.1088,45.1434,45.0915,45.1002,19320.0
2019-07-03 11:25:00,52.11,52.15,52.1,52.14,27636.0,45.0915,45.1261,45.0829,45.1175,27636.0
2019-07-03 11:30:00,52.14,52.27,52.13,52.25,56736.0,45.1175,45.23,45.1088,45.2126,56736.0
2019-07-03 11:35:00,52.25,52.3,52.23,52.3,25552.0,45.2126,45.2559,45.1953,45.2559,25552.0
2019-07-03 11:40:00,52.3,52.35,52.3,52.33,35976.0,45.2559,45.2992,45.2559,45.2819,35976.0
2019-07-03 11:45:00,52.33,52.34,52.27,52.3,27268.0,45.2819,45.2905,45.23,45.2559,27268.0
2019-07-03 11:50:00,52.28,52.32,52.24,52.3,56016.0,45.2386,45.2732,45.204,45.2559,56016.0
2019-07-03 11:55:00,52.3,52.35,52.29,52.31,36556.0,45.2559,45.2992,45.2473,45.2646,36556.0
2019-07-03 12:00:00,52.3,52.3,52.26,52.27,34876.0,45.2559,45.2559,45.2213,45.23,34876.0
2019-07-03 12:05:00,52.26,52.28,52.26,52.26,38220.0,45.2213,45.2386,45.2213,45.2213,38220.0
2019-07-03 12:10:00,52.26,52.35,52.26,52.35,44568.0,45.2213,45.2992,45.2213,45.2992,44568.0
2019-07-03 12:15:00,52.35,52.37,52.34,52.34,53484.0,45.2992,45.3165,45.2905,45.2905,53484.0
2019-07-03 12:20:00,52.35,52.35,52.3,52.32,74208.0,45.2992,45.2992,45.2559,45.2732,74208.0
2019-07-03 12:25:00,52.32,52.34,52.3,52.3,26076.0,45.2732,45.2905,45.2559,45.2559,26076.0
2019-07-03 12:30:00,52.3,52.3,52.21,52.21,100840.0,45.2559,45.2559,45.178,45.178,100840.0
2019-07-03 12:35:00,52.21,52.22,52.16,52.2,46508.0,45.178,45.1867,45.1348,45.1694,46508.0
2019-07-03 12:40:00,52.2,52.22,52.12,52.13,75752.0,45.1694,45.1867,45.1002,45.1088,75752.0
2019-07-03 12:45:00,52.13,52.14,52.08,52.1,91744.0,45.1088,45.1175,45.0655,45.0829,91744.0
2019-07-03 12:50:00,52.1,52.17,52.03,52.04,220680.0,45.0829,45.1434,45.0223,45.0309,220680.0
2019-07-03 12:55:00,52.05,52.15,52.05,52.15,399608.0,45.0396,45.1261,45.0396,45.1261,399608.0
2019-07-05 09:30:00,51.86,52.04,51.58,51.65,168228.0,44.8752,45.0309,44.6329,44.6935,168228.0
2019-07-05 09:35:00,51.67,51.71,51.51,51.52,82528.0,44.7108,44.7454,44.5723,44.581,82528.0
2019-07-05 09:40:00,51.56,51.56,51.41,51.52,79056.0,44.6156,44.6156,44.4858,44.581,79056.0
2019-07-05 09:45:00,51.52,51.52,51.41,51.49,98368.0,44.581,44.581,44.4858,44.555,98368.0
2019-07-05 09:50:00,51.48,51.52,51.4,51.44,60468.0,44.5464,44.581,44.4771,44.5117,60468.0
2019-07-05 09:55:00,51.45,51.48,51.39,51.4,101088.0,44.5204,44.5464,44.4685,44.4771,101088.0
2019-07-05 10:00:00,51.42,51.43,51.33,51.38,31260.0,44.4944,44.5031,44.4166,44.4598,31260.0
2019-07-05 10:05:00,51.38,51.41,51.36,51.41,42172.0,44.4598,44.4858,44.4425,44.4858,42172.0
2019-07-05 10:10:00,51.41,51.41,51.35,51.39,16404.0,44.4858,44.4858,44.4339,44.4685,16404.0
2019-07-05 10:15:00,51.4,51.43,51.34,51.43,19072.0,44.4771,44.5031,44.4252,44.5031,19072.0
2019-07-05 10:20:00,51.43,51.56,51.43,51.56,31468.0,44.5031,44.6156,44.5031,44.6156,31468.0
2019-07-05 10:25:00,51.6,51.63,51.56,51.57,31388.0,44.6502,44.6762,44.6156,44.6242,31388.0
2019-07-05 10:30:00,51.55,51.58,51.48,51.49,29192.0,44.6069,44.6329,44.5464,44.555,29192.0
2019-07-05 10:35:00,51.49,51.56,51.49,51.55,14912.0,44.555,44.6156,44.555,44.6069,14912.0
2019-07-05 10:40:00,51.56,51.58,51.53,51.55,15860.0,44.6156,44.6329,44.5896,44.6069,15860.0
2019-07-05 10:45:00,51.54,51.58,51.53,51.55,20516.0,44.5983,44.6329,44.5896,44.6069,20516.0
2019-07-05 10:50:00,51.56,51.58,51.54,51.55,29484.0,44.6156,44.6329,44.5983,44.6069,29484.0
2019-07-05 10:55:00,51.57,51.62,51.57,51.6,31276.0,44.6242,44.6675,44.6242,44.6502,31276.0
2019-07-05 11:00:00,51.62,51.64,51.56,51.58,44276.0,44.6675,44.6848,44.6156,44.6329,44276.0
2019-07-05 11:05:00,51.58,51.59,51.55,51.58,24776.0,44.6329,44.6415,44.6069,44.6329,24776.0
2019-07-05 11:10:00,51.57,51.66,51.57,51.64,45112.0,44.6242,44.7021,44.6242,44.6848,45112.0
2019-07-05 11:15:00,51.63,51.67,51.6,51.65,45680.0,44.6762,44.7108,44.6502,44.6935,45680.0
2019-07-05 11:20:00,51.65,51.66,51.59,51.61,15940.0,44.6935,44.7021,44.6415,44.6588,15940.0
2019-07-05 11:25:00,51.61,51.64,51.58,51.63,22764.0,44.6588,44.6848,44.6329,44.6762,22764.0
2019-07-05 11:30:00,51.61,51.63,51.59,51.62,21076.0,44.6588,44.6762,44.6415,44.6675,21076.0
2019-07-05 11:35:00,51.6,51.62,51.57,51.62,14392.0,44.6502,44.6675,44.6242,44.6675,14392.0
2019-07-05 11:40:00,51.64,51.64,51.58,51.59,18868.0,44.6848,44.6848,44.6329,44.6415,18868.0
2019-07-05 11:45:00,51.59,51.66,51.59,51.66,11224.0,44.6415,44.7021,44.6415,44.7021,11224.0
2019-07-05 11:50:00,51.66,51.69,51.64,51.67,9324.0,44.7021,44.7281,44.6848,44.7108,9324.0
2019-07-05 11:55:00,51.67,51.7,51.67,51.68,7800.0,44.7108,44.7367,44.7108,44.7194,7800.0
2019-07-05 12:00:00,51.67,51.68,51.66,51.66,22728.0,44.7108,44.7194,44.7021,44.7021,22728.0
2019-07-05 12:05:00,51.66,51.77,51.65,51.74,29344.0,44.7021,44.7973,44.6935,44.7713,29344.0
2019-07-05 12:10:00,51.75,51.77,51.73,51.75,13872.0,44.78,44.7973,44.7627,44.78,13872.0
2019-07-05 12:15:00,51.74,51.77,51.71,51.77,13776.0,44.7713,44.7973,44.7454,44.7973,13776.0
2019-07-05 12:20:00,51.77,51.81,51.77,51.81,8400.0,44.7973,44.8319,44.7973,44.8319,8400.0
2019-07-05 12:25:00,51.82,51.82,51.79,51.8,9204.0,44.8406,44.8406,44.8146,44.8233,9204.0
2019-07-05 12:30:00,51.8,51.8,51.76,51.77,23420.0,44.8233,44.8233,44.7886,44.7973,23420.0
2019-07-05 12:35:00,51.82,51.86,51.81,51.86,9292.0,44.8406,44.8752,44.8319,44.8752,9292.0
2019-07-05 12:40:00,51.87,51.89,51.85,51.86,13196.0,44.8838,44.9011,44.8665,44.8752,13196.0
2019-07-05 12:45:00,51.86,51.9,51.86,51.88,5980.0,44.8752,44.9098,44.8752,44.8925,5980.0
2019-07-05 12:50:00,51.88,51.91,51.87,51.91,16524.0,44.8925,44.9184,44.8838,44.9184,16524.0
2019-07-05 12:55:00,51.91,51.91,51.85,51.86,14608.0,44.9184,44.9184,44.8665,44.8752,14608.0
2019-07-05 13:00:00,51.87,51.87,51.76,51.79,23528.0,44.8838,44.8838,44.7886,44.8146,23528.0
2019-07-05 13:05:00,51.79,51.83,51.77,51.81,18800.0,44.8146,44.8492,44.7973,44.8319,18800.0
2019-07-05 13:10:00,51.81,51.84,51.81,51.83,29880.0,44.8319,44.8579,44.8319,44.8492,29880.0
2019-07-05 13:15:00,51.82,51.85,51.82,51.84,30664.0,44.8406,44.8665,44.8406,44.8579,30664.0
2019-07-05 13:20:00,51.83,51.85,51.82,51.83,9680.0,44.8492,44.8665,44.8406,44.8492,9680.0
2019-07-05 13:25:00,51.83,51.86,51.81,51.86,13068.0,44.8492,44.8752,44.8319,44.8752,13068.0
2019-07-05 13:30:00,51.86,51.86,51.84,51.85,10804.0,44.8752,44.8752,44.8579,44.8665,10804.0
2019-07-05 13:35:00,51.85,51.9,51.84,51.88,11628.0,44.8665,44.9098,44.8579,44.8925,11628.0
2019-07-05 13:40:00,51.88,51.89,51.87,51.88,9680.0,44.8925,44.9011,44.8838,44.8925,9680.0
2019-07-05 13:45:00,51.88,51.89,51.87,51.88,14216.0,44.8925,44.9011,44.8838,44.8925,14216.0
2019-07-05 13:50:00,51.89,51.89,51.85,51.86,18048.0,44.9011,44.9011,44.8665,44.8752,18048.0
2019-07-05 13:55:00,51.86,51.87,51.85,51.87,24472.0,44.8752,44.8838,44.8665,44.8838,24472.0
2019-07-05 14:00:00,51.88,51.91,51.87,51.88,19776.0,44.8925,44.9184,44.8838,44.8925,19776.0
2019-07-05 14:05:00,51.88,51.89,51.87,51.88,15024.0,44.8925,44.9011,44.8838,44.8925,15024.0
2019-07-05 14:10:00,51.88,51.92,51.88,51.91,16668.0,44.8925,44.9271,44.8925,44.9184,16668.0
2019-07-05 14:15:00,51.92,51.97,51.92,51.95,13040.0,44.9271,44.9704,44.9271,44.9531,13040.0
2019-07-05 14:20:00,51.96,51.96,51.93,51.94,10740.0,44.9617,44.9617,44.9357,44.9444,10740.0
2019-07-05 14:25:00,51.94,51.98,51.93,51.98,36696.0,44.9444,44.979,44.9357,44.979,36696.0
2019-07-05 14:30:00,51.98,52.05,51.98,52.04,56496.0,44.979,45.0396,44.979,45.0309,56496.0
2019-07-05 14:35:00,52.04,52.12,52.03,52.1,35880.0,45.0309,45.1002,45.0223,45.0829,35880.0
2019-07-05 14:40:00,52.11,52.11,52.07,52.07,25012.0,45.0915,45.0915,45.0569,45.0569,25012.0
2019-07-05 14:45:00,52.07,52.08,52.02,52.07,20412.0,45.0569,45.0655,45.0136,45.0569,20412.0
2019-07-05 14:50:00,52.08,52.08,52.04,52.05,16000.0,45.0655,45.0655,45.0309,45.0396,16000.0
2019-07-05 14:55:00,52.07,52.08,52.06,52.07,12652.0,45.0569,45.0655,45.0482,45.0569,12652.0
2019-07-05 15:00:00,52.08,52.1,52.07,52.1,19996.0,45.0655,45.0829,45.0569,45.0829,19996.0
2019-07-05 15:05:00,52.1,52.1,52.08,52.1,18284.0,45.0829,45.0829,45.0655,45.0829,18284.0
2019-07-05 15:10:00,52.1,52.11,52.01,52.02,21396.0,45.0829,45.0915,45.005,45.0136,21396.0
2019-07-05 15:15:00,52.02,52.02,51.95,51.99,21308.0,45.0136,45.0136,44.9531,44.9877,21308.0
2019-07-05 15:20:00,51.98,52.02,51.97,52.02,25556.0,44.979,45.0136,44.9704,45.0136,25556.0
2019-07-05 15:25:00,52.02,52.04,51.98,52.04,32356.0,45.0136,45.0309,44.979,45.0309,32356.0
2019-07-05 15:30:00,52.05,52.07,51.99,52.01,30232.0,45.0396,45.0569,44.9877,45.005,30232.0
2019-07-05 15:35:00,52.0,52.04,51.99,52.02,24340.0,44.9963,45.0309,44.9877,45.0136,24340.0
2019-07-05 15:40:00,52.02,52.02,51.98,51.99,24032.0,45.0136,45.0136,44.979,44.9877,24032.0
2019-07-05 15:45:00,51.99,52.02,51.98,51.99,37640.0,44.9877,45.0136,44.979,44.9877,37640.0
2019-07-05 15:50:00,51.98,51.99,51.93,51.95,157592.0,44.979,44.9877,44.9357,44.9531,157592.0
2019-07-05 15:55:00,51.94,52.04,51.92,52.03,251532.0,44.9444,45.0309,44.9271,45.0223,251532.0
2019-07-08 09:30:00,52.15,52.33,52.13,52.26,107812.0,45.1261,45.2819,45.1088,45.2213,107812.0
2019-07-08 09:35:00,52.24,52.25,52.17,52.25,29716.0,45.204,45.2126,45.1434,45.2126,29716.0
2019-07-08 09:40:00,52.24,52.27,52.18,52.22,23200.0,45.204,45.23,45.1521,45.1867,23200.0
2019-07-08 09:45:00,52.24,52.28,52.21,52.24,22816.0,45.204,45.2386,45.178,45.204,22816.0
2019-07-08 09:50:00,52.24,52.24,52.17,52.17,31088.0,45.204,45.204,45.1434,45.1434,31088.0
2019-07-08 09:55:00,52.17,52.2,52.1,52.1,41452.0,45.1434,45.1694,45.0829,45.0829,41452.0
2019-07-08 10:00:00,52.11,52.12,52.02,52.04,34956.0,45.0915,45.1002,45.0136,45.0309,34956.0
2019-07-08 10:05:00,52.03,52.05,51.99,52.01,111108.0,45.0223,45.0396,44.9877,45.005,111108.0
2019-07-08 10:10:00,52.04,52.12,52.04,52.08,51488.0,45.0309,45.1002,45.0309,45.0655,51488.0
2019-07-08 10:15:00,52.07,52.11,52.0,52.0,22868.0,45.0569,45.0915,44.9963,44.9963,22868.0
2019-07-08 10:20:00,52.0,52.01,51.93,51.93,32668.0,44.9963,45.005,44.9357,44.9357,32668.0
2019-07-08 10:25:00,51.95,51.98,51.93,51.95,30692.0,44.9531,44.979,44.9357,44.9531,30692.0
2019-07-08 10:30:00,51.93,52.03,51.93,52.03,12872.0,44.9357,45.0223,44.9357,45.0223,12872.0
2019-07-08 10:35:00,52.02,52.07,52.01,52.05,24736.0,45.0136,45.0569,45.005,45.0396,24736.0
2019-07-08 10:40:00,52.06,52.16,52.06,52.13,35560.0,45.0482,45.1348,45.0482,45.1088,35560.0
2019-07-08 10:45:00,52.14,52.14,52.07,52.07,30544.0,45.1175,45.1175,45.0569,45.0569,30544.0
2019-07-08 10:50:00,52.08,52.08,52.02,52.04,59868.0,45.0655,45.0655,45.0136,45.0309,59868.0
2019-07-08 10:55:00,52.05,52.13,52.05,52.11,27992.0,45.0396,45.1088,45.0396,45.0915,27992.0
2019-07-08 11:00:00,52.12,52.14,52.08,52.09,14816.0,45.1002,45.1175,45.0655,45.0742,14816.0
2019-07-08 11:05:00,52.1,52.1,52.07,52.1,36184.0,45.0829,45.0829,45.0569,45.0829,36184.0
2019-07-08 11:10:00,52.1,52.1,52.05,52.06,20908.0,45.0829,45.0829,45.0396,45.0482,20908.0
2019-07-08 11:15:00,52.05,52.05,51.99,51.99,17400.0,45.0396,45.0396,44.9877,44.9877,17400.0
2019-07-08 11:20:00,52.01,52.08,52.0,52.08,41132.0,45.005,45.0655,44.9963,45.0655,41132.0
2019-07-08 11:25:00,52.07,52.07,52.03,52.03,18008.0,45.0569,45.0569,45.0223,45.0223,18008.0
2019-07-08 11:30:00,52.03,52.06,52.01,52.01,27316.0,45.0223,45.0482,45.005,45.005,27316.0
2019-07-08 11:35:00,52.02,52.08,52.01,52.06,15836.0,45.0136,45.0655,45.005,45.0482,15836.0
2019-07-08 11:40:00,52.06,52.08,52.01,52.04,11548.0,45.0482,45.0655,45.005,45.0309,11548.0
2019-07-08 11:45:00,52.03,52.05,52.01,52.02,17976.0,45.0223,45.0396,45.005,45.0136,17976.0
2019-07-08 11:50:00,52.02,52.06,52.02,52.04,20844.0,45.0136,45.0482,45.0136,45.0309,20844.0
2019-07-08 11:55:00,51.99,52.03,51.99,52.02,21316.0,44.9877,45.0223,44.9877,45.0136,21316.0
2019-07-08 12:00:00,52.02,52.02,51.99,52.0,11200.0,45.0136,45.0136,44.9877,44.9963,11200.0
2019-07-08 12:05:00,51.98,52.02,51.98,52.01,20720.0,44.979,45.0136,44.979,45.005,20720.0
2019-07-08 12:10:00,51.99,52.02,51.99,51.99,10908.0,44.9877,45.0136,44.9877,44.9877,10908.0
2019-07-08 12:15:00,51.97,51.97,51.92,51.93,17600.0,44.9704,44.9704,44.9271,44.9357,17600.0
2019-07-08 12:20:00,51.94,51.95,51.9,51.91,9040.0,44.9444,44.9531,44.9098,44.9184,9040.0
2019-07-08 12:25:00,51.91,51.92,51.9,51.9,7840.0,44.9184,44.9271,44.9098,44.9098,7840.0
2019-07-08 12:30:00,51.9,51.95,51.9,51.95,12320.0,44.9098,44.9531,44.9098,44.9531,12320.0
2019-07-08 12:35:00,51.93,51.94,51.9,51.92,27304.0,44.9357,44.9444,44.9098,44.9271,27304.0
2019-07-08 12:40:00,51.93,51.93,51.87,51.87,13388.0,44.9357,44.9357,44.8838,44.8838,13388.0
2019-07-08 12:45:00,51.86,51.88,51.85,51.88,16620.0,44.8752,44.8925,44.8665,44.8925,16620.0
2019-07-08 12:50:00,51.88,51.91,51.88,51.91,23544.0,44.8925,44.9184,44.8925,44.9184,23544.0
2019-07-08 12:55:00,51.9,51.95,51.9,51.95,8400.0,44.9098,44.9531,44.9098,44.9531,8400.0
2019-07-08 13:00:00,51.95,51.97,51.94,51.97,11200.0,44.9531,44.9704,44.9444,44.9704,11200.0
2019-07-08 13:05:00,51.96,51.99,51.95,51.99,25256.0,44.9617,44.9877,44.9531,44.9877,25256.0
2019-07-08 13:10:00,52.0,52.02,51.99,52.01,9972.0,44.9963,45.0136,44.9877,45.005,9972.0
2019-07-08 13:15:00,52.0,52.01,51.99,52.0,6960.0,44.9963,45.005,44.9877,44.9963,6960.0
2019-07-08 13:20:00,51.99,52.02,51.98,52.0,14368.0,44.9877,45.0136,44.979,44.9963,14368.0
2019-07-08 13:25:00,51.98,52.02,51.97,52.02,16456.0,44.979,45.0136,44.9704,45.0136,16456.0
2019-07-08 13:30:00,52.01,52.03,52.01,52.02,10132.0,45.005,45.0223,45.005,45.0136,10132.0
2019-07-08 13:35:00,52.03,52.06,52.02,52.03,277400.0,45.0223,45.0482,45.0136,45.0223,277400.0
2019-07-08 13:40:00,52.03,52.03,51.98,52.02,19348.0,45.0223,45.0223,44.979,45.0136,19348.0
2019-07-08 13:45:00,52.02,52.03,52.01,52.03,9948.0,45.0136,45.0223,45.005,45.0223,9948.0
2019-07-08 13:50:00,52.02,52.09,52.02,52.09,18112.0,45.0136,45.0742,45.0136,45.0742,18112.0
2019-07-08 13:55:00,52.09,52.09,52.07,52.08,11020.0,45.0742,45.0742,45.0569,45.0655,11020.0
2019-07-08 14:00:00,52.07,52.09,52.07,52.07,25036.0,45.0569,45.0742,45.0569,45.0569,25036.0
2019-07-08 14:05:00,52.08,52.1,52.07,52.09,12140.0,45.0655,45.0829,45.0569,45.0742,12140.0
2019-07-08 14:10:00,52.1,52.13,52.09,52.09,16680.0,45.0829,45.1088,45.0742,45.0742,16680.0
2019-07-08 14:15:00,52.08,52.1,52.06,52.09,11660.0,45.0655,45.0829,45.0482,45.0742,11660.0
2019-07-08 14:20:00,52.1,52.11,52.07,52.1,31968.0,45.0829,45.0915,45.0569,45.0829,31968.0
2019-07-08 14:25:00,52.1,52.18,52.09,52.18,18008.0,45.0829,45.1521,45.0742,45.1521,18008.0
2019-07-08 14:30:00,52.18,52.2,52.17,52.19,19208.0,45.1521,45.1694,45.1434,45.1607,19208.0
2019-07-08 14:35:00,52.2,52.2,52.17,52.19,23600.0,45.1694,45.1694,45.1434,45.1607,23600.0
2019-07-08 14:40:00,52.19,52.19,52.15,52.18,20084.0,45.1607,45.1607,45.1261,45.1521,20084.0
2019-07-08 14:45:00,52.17,52.2,52.17,52.19,12348.0,45.1434,45.1694,45.1434,45.1607,12348.0
2019-07-08 14:50:00,52.2,52.23,52.19,52.23,7216.0,45.1694,45.1953,45.1607,45.1953,7216.0
2019-07-08 14:55:00,52.21,52.22,52.18,52.18,17784.0,45.178,45.1867,45.1521,45.1521,17784.0
2019-07-08 15:00:00,52.19,52.19,52.12,52.16,23932.0,45.1607,45.1607,45.1002,45.1348,23932.0
2019-07-08 15:05:00,52.16,52.18,52.15,52.18,18080.0,45.1348,45.1521,45.1261,45.1521,18080.0
2019-07-08 15:10:00,52.18,52.21,52.15,52.21,23764.0,45.1521,45.178,45.1261,45.178,23764.0
2019-07-08 15:15:00,52.21,52.23,52.2,52.22,13984.0,45.178,45.1953,45.1694,45.1867,13984.0
2019-07-08 15:20:00,52.23,52.24,52.2,52.23,20884.0,45.1953,45.204,45.1694,45.1953,20884.0
2019-07-08 15:25:00,52.22,52.27,52.21,52.26,43052.0,45.1867,45.23,45.178,45.2213,43052.0
2019-07-08 15:30:00,52.26,52.33,52.24,52.26,41904.0,45.2213,45.2819,45.204,45.2213,41904.0
2019-07-08 15:35:00,52.26,52.29,52.26,52.29,36124.0,45.2213,45.2473,45.2213,45.2473,36124.0
2019-07-08 15:40:00,52.3,52.31,52.25,52.25,43012.0,45.2559,45.2646,45.2126,45.2126,43012.0
2019-07-08 15:45:00,52.26,52.26,52.22,52.25,48724.0,45.2213,45.2213,45.1867,45.2126,48724.0
2019-07-08 15:50:00,52.25,52.27,52.2,52.27,128784.0,45.2126,45.23,45.1694,45.23,128784.0
2019-07-08 15:55:00,52.27,52.3,52.22,52.28,373296.0,45.23,45.2559,45.1867,45.2386,373296.0
2019-07-09 09:30:00,52.06,52.25,52.01,52.09,338668.0,45.0482,45.2126,45.005,45.0742,338668.0
2019-07-09 09:35:00,52.13,52.13,52.07,52.11,44368.0,45.1088,45.1088,45.0569,45.0915,44368.0
2019-07-09 09:40:00,52.1,52.17,52.08,52.1,52792.0,45.0829,45.1434,45.0655,45.0829,52792.0
2019-07-09 09:45:00,52.1,52.13,51.97,52.01,67524.0,45.0829,45.1088,44.9704,45.005,67524.0
2019-07-09 09:50:00,52.01,52.02,51.85,51.87,54080.0,45.005,45.0136,44.8665,44.8838,54080.0
2019-07-09 09:55:00,51.86,51.88,51.82,51.84,57632.0,44.8752,44.8925,44.8406,44.8579,57632.0
2019-07-09 10:00:00,51.84,51.88,51.82,51.85,48940.0,44.8579,44.8925,44.8406,44.8665,48940.0
2019-07-09 10:05:00,51.85,51.92,51.85,51.88,47636.0,44.8665,44.9271,44.8665,44.8925,47636.0
2019-07-09 10:10:00,51.88,51.96,51.88,51.96,34316.0,44.8925,44.9617,44.8925,44.9617,34316.0
2019-07-09 10:15:00,51.95,52.02,51.95,52.02,31896.0,44.9531,45.0136,44.9531,45.0136,31896.0
2019-07-09 10:20:00,52.0,52.09,52.0,52.09,47488.0,44.9963,45.0742,44.9963,45.0742,47488.0
2019-07-09 10:25:00,52.08,52.1,51.97,52.02,41688.0,45.0655,45.0829,44.9704,45.0136,41688.0
2019-07-09 10:30:00,52.02,52.04,51.98,51.98,24468.0,45.0136,45.0309,44.979,44.979,24468.0
2019-07-09 10:35:00,51.99,51.99,51.9,51.93,34684.0,44.9877,44.9877,44.9098,44.9357,34684.0
2019-07-09 10:40:00,51.92,51.94,51.89,51.93,43220.0,44.9271,44.9444,44.9011,44.9357,43220.0
2019-07-09 10:45:00,51.93,51.93,51.83,51.83,43164.0,44.9357,44.9357,44.8492,44.8492,43164.0
2019-07-09 10:50:00,51.83,51.84,51.79,51.83,53484.0,44.8492,44.8579,44.8146,44.8492,53484.0
2019-07-09 10:55:00,51.84,51.87,51.82,51.86,18952.0,44.8579,44.8838,44.8406,44.8752,18952.0
2019-07-09 11:00:00,51.86,51.88,51.85,51.86,51224.0,44.8752,44.8925,44.8665,44.8752,51224.0
2019-07-09 11:05:00,51.86,51.9,51.85,51.87,25900.0,44.8752,44.9098,44.8665,44.8838,25900.0
2019-07-09 11:10:00,51.87,51.96,51.85,51.96,22192.0,44.8838,44.9617,44.8665,44.9617,22192.0
2019-07-09 11:15:00,51.95,51.99,51.93,51.98,42820.0,44.9531,44.9877,44.9357,44.979,42820.0
2019-07-09 11:20:00,51.97,52.03,51.95,52.02,26844.0,44.9704,45.0223,44.9531,45.0136,26844.0
2019-07-09 11:25:00,52.02,52.07,52.01,52.02,37424.0,45.0136,45.0569,45.005,45.0136,37424.0
2019-07-09 11:30:00,52.02,52.05,52.02,52.03,32396.0,45.0136,45.0396,45.0136,45.0223,32396.0
2019-07-09 11:35:00,52.02,52.02,51.96,51.96,18252.0,45.0136,45.0136,44.9617,44.9617,18252.0
2019-07-09 11:40:00,51.96,51.97,51.91,51.92,18800.0,44.9617,44.9704,44.9184,44.9271,18800.0
2019-07-09 11:45:00,51.92,51.93,51.87,51.87,22928.0,44.9271,44.9357,44.8838,44.8838,22928.0
2019-07-09 11:50:00,51.88,51.92,51.87,51.92,23908.0,44.8925,44.9271,44.8838,44.9271,23908.0
2019-07-09 11:55:00,51.93,51.96,51.92,51.95,24492.0,44.9357,44.9617,44.9271,44.9531,24492.0
2019-07-09 12:00:00,51.95,51.97,51.94,51.97,30612.0,44.9531,44.9704,44.9444,44.9704,30612.0
2019-07-09 12:05:00,51.97,51.98,51.95,51.96,26648.0,44.9704,44.979,44.9531,44.9617,26648.0
2019-07-09 12:10:00,51.95,51.97,51.95,51.96,13452.0,44.9531,44.9704,44.9531,44.9617,13452.0
2019-07-09 12:15:00,51.96,51.99,51.96,51.97,26920.0,44.9617,44.9877,44.9617,44.9704,26920.0
2019-07-09 12:20:00,51.97,51.99,51.97,51.98,18416.0,44.9704,44.9877,44.9704,44.979,18416.0
2019-07-09 12:25:00,51.98,52.0,51.97,51.98,23012.0,44.979,44.9963,44.9704,44.979,23012.0
2019-07-09 12:30:00,51.98,51.99,51.96,51.96,17212.0,44.979,44.9877,44.9617,44.9617,17212.0
2019-07-09 12:35:00,51.96,51.98,51.95,51.95,19856.0,44.9617,44.979,44.9531,44.9531,19856.0
2019-07-09 12:40:00,51.95,51.99,51.95,51.99,18260.0,44.9531,44.9877,44.9531,44.9877,18260.0
2019-07-09 12:45:00,51.98,52.01,51.97,52.01,27044.0,44.979,45.005,44.9704,45.005,27044.0
2019-07-09 12:50:00,51.99,52.0,51.98,51.98,15232.0,44.9877,44.9963,44.979,44.979,15232.0
2019-07-09 12:55:00,51.99,51.99,51.97,51.97,13748.0,44.9877,44.9877,44.9704,44.9704,13748.0
2019-07-09 13:00:00,51.97,51.99,51.94,51.96,21304.0,44.9704,44.9877,44.9444,44.9617,21304.0
2019-07-09 13:05:00,51.96,51.97,51.94,51.96,21508.0,44.9617,44.9704,44.9444,44.9617,21508.0
2019-07-09 13:10:00,51.96,51.96,51.94,51.94,18224.0,44.9617,44.9617,44.9444,44.9444,18224.0
2019-07-09 13:15:00,51.94,51.97,51.94,51.96,24260.0,44.9444,44.9704,44.9444,44.9617,24260.0
2019-07-09 13:20:00,51.96,51.97,51.95,51.95,17400.0,44.9617,44.9704,44.9531,44.9531,17400.0
2019-07-09 13:25:00,51.95,51.96,51.93,51.94,21980.0,44.9531,44.9617,44.9357,44.9444,21980.0
2019-07-09 13:30:00,51.94,51.95,51.92,51.92,29944.0,44.9444,44.9531,44.9271,44.9271,29944.0
2019-07-09 13:35:00,51.92,51.94,51.92,51.93,15376.0,44.9271,44.9444,44.9271,44.9357,15376.0
2019-07-09 13:40:00,51.93,51.94,51.92,51.94,16500.0,44.9357,44.9444,44.9271,44.9444,16500.0
2019-07-09 13:45:00,51.94,51.95,51.92,51.92,20816.0,44.9444,44.9531,44.9271,44.9271,20816.0
2019-07-09 13:50:00,51.92,51.93,51.9,51.91,23696.0,44.9271,44.9357,44.9098,44.9184,23696.0
2019-07-09 13:55:00,51.9,51.92,51.89,51.92,12760.0,44.9098,44.9271,44.9011,44.9271,12760.0
2019-07-09 14:00:00,51.92,51.92,51.89,51.9,19364.0,44.9271,44.9271,44.9011,44.9098,19364.0
2019-07-09 14:05:00,51.91,51.92,51.89,51.91,30496.0,44.9184,44.9271,44.9011,44.9184,30496.0
2019-07-09 14:10:00,51.91,51.92,51.89,51.89,22096.0,44.9184,44.9271,44.9011,44.9011,22096.0
2019-07-09 14:15:00,51.89,51.92,51.88,51.9,21832.0,44.9011,44.9271,44.8925,44.9098,21832.0
2019-07-09 14:20:00,51.91,51.97,51.9,51.96,36172.0,44.9184,44.9704,44.9098,44.9617,36172.0
2019-07-09 14:25:00,51.96,51.97,51.94,51.96,32196.0,44.9617,44.9704,44.9444,44.9617,32196.0
2019-07-09 14:30:00,51.96,51.97,51.93,51.93,26968.0,44.9617,44.9704,44.9357,44.9357,26968.0
2019-07-09 14:35:00,51.94,51.94,51.88,51.88,22580.0,44.9444,44.9444,44.8925,44.8925,22580.0
2019-07-09 14:40:00,51.87,51.89,51.87,51.88,18768.0,44.8838,44.9011,44.8838,44.8925,18768.0
2019-07-09 14:45:00,51.88,51.9,51.86,51.86,34720.0,44.8925,44.9098,44.8752,44.8752,34720.0
2019-07-09 14:50:00,51.86,51.89,51.85,51.87,29596.0,44.8752,44.9011,44.8665,44.8838,29596.0
2019-07-09 14:55:00,51.88,51.88,51.86,51.86,26556.0,44.8925,44.8925,44.8752,44.8752,26556.0
2019-07-09 15:00:00,51.87,51.91,51.86,51.89,103344.0,44.8838,44.9184,44.8752,44.9011,103344.0
2019-07-09 15:05:00,51.88,51.93,51.88,51.92,209408.0,44.8925,44.9357,44.8925,44.9271,209408.0
2019-07-09 15:10:00,51.92,51.93,51.88,51.92,40724.0,44.9271,44.9357,44.8925,44.9271,40724.0
2019-07-09 15:15:00,51.92,51.94,51.91,51.93,55476.0,44.9271,44.9444,44.9184,44.9357,55476.0
2019-07-09 15:20:00,51.92,51.93,51.88,51.88,28348.0,44.9271,44.9357,44.8925,44.8925,28348.0
2019-07-09 15:25:00,51.87,51.88,51.84,51.86,53212.0,44.8838,44.8925,44.8579,44.8752,53212.0
2019-07-09 15:30:00,51.87,51.91,51.85,51.91,65036.0,44.8838,44.9184,44.8665,44.9184,65036.0
2019-07-09 15:35:00,51.91,51.94,51.91,51.93,84192.0,44.9184,44.9444,44.9184,44.9357,84192.0
2019-07-09 15:40:00,51.93,51.95,51.9,51.91,112680.0,44.9357,44.9531,44.9098,44.9184,112680.0
2019-07-09 15:45:00,51.91,51.99,51.9,51.94,96812.0,44.9184,44.9877,44.9098,44.9444,96812.0
2019-07-09 15:50:00,51.94,52.11,51.94,52.09,193932.0,44.9444,45.0915,44.9444,45.0742,193932.0
2019-07-09 15:55:00,52.09,52.11,51.99,52.04,628324.0,45.0742,45.0915,44.9877,45.0309,628324.0
2019-07-10 09:30:00,52.11,52.21,51.89,52.04,163976.0,45.0915,45.178,44.9011,45.0309,163976.0
2019-07-10 09:35:00,52.07,52.1,51.94,51.95,80676.0,45.0569,45.0829,44.9444,44.9531,80676.0
2019-07-10 09:40:00,51.95,52.07,51.95,52.02,24464.0,44.9531,45.0569,44.9531,45.0136,24464.0
2019-07-10 09:45:00,52.02,52.04,51.99,52.03,18468.0,45.0136,45.0309,44.9877,45.0223,18468.0
2019-07-10 09:50:00,52.03,52.17,52.01,52.17,34372.0,45.0223,45.1434,45.005,45.1434,34372.0
2019-07-10 09:55:00,52.15,52.16,52.03,52.05,37288.0,45.1261,45.1348,45.0223,45.0396,37288.0
2019-07-10 10:00:00,52.06,52.12,52.06,52.1,28980.0,45.0482,45.1002,45.0482,45.0829,28980.0
2019-07-10 10:05:00,52.11,52.25,52.11,52.2,75276.0,45.0915,45.2126,45.0915,45.1694,75276.0
2019-07-10 10:10:00,52.2,52.36,52.19,52.34,21004.0,45.1694,45.3078,45.1607,45.2905,21004.0
2019-07-10 10:15:00,52.33,52.36,52.32,52.34,17796.0,45.2819,45.3078,45.2732,45.2905,17796.0
2019-07-10 10:20:00,52.34,52.38,52.32,52.36,23208.0,45.2905,45.3251,45.2732,45.3078,23208.0
2019-07-10 10:25:00,52.35,52.38,52.33,52.35,21480.0,45.2992,45.3251,45.2819,45.2992,21480.0
2019-07-10 10:30:00,52.34,52.35,52.31,52.31,24104.0,45.2905,45.2992,45.2646,45.2646,24104.0
2019-07-10 10:35:00,52.32,52.37,52.3,52.35,43608.0,45.2732,45.3165,45.2559,45.2992,43608.0
2019-07-10 10:40:00,52.37,52.42,52.34,52.41,30100.0,45.3165,45.3598,45.2905,45.3511,30100.0
2019-07-10 10:45:00,52.41,52.43,52.38,52.38,17700.0,45.3511,45.3684,45.3251,45.3251,17700.0
2019-07-10 10:50:00,52.4,52.42,52.33,52.35,63660.0,45.3424,45.3598,45.2819,45.2992,63660.0
2019-07-10 10:55:00,52.33,52.42,52.33,52.41,31400.0,45.2819,45.3598,45.2819,45.3511,31400.0
2019-07-10 11:00:00,52.4,52.42,52.36,52.36,25636.0,45.3424,45.3598,45.3078,45.3078,25636.0
2019-07-10 11:05:00,52.37,52.38,52.32,52.32,14804.0,45.3165,45.3251,45.2732,45.2732,14804.0
2019-07-10 11:10:00,52.33,52.37,52.32,52.37,15752.0,45.2819,45.3165,45.2732,45.3165,15752.0
2019-07-10 11:15:00,52.37,52.4,52.33,52.35,27424.0,45.3165,45.3424,45.2819,45.2992,27424.0
2019-07-10 11:20:00,52.34,52.37,52.33,52.35,78048.0,45.2905,45.3165,45.2819,45.2992,78048.0
2019-07-10 11:25:00,52.35,52.35,52.27,52.27,34676.0,45.2992,45.2992,45.23,45.23,34676.0
2019-07-10 11:30:00,52.29,52.34,52.27,52.34,80784.0,45.2473,45.2905,45.23,45.2905,80784.0
2019-07-10 11:35:00,52.34,52.34,52.29,52.29,17720.0,45.2905,45.2905,45.2473,45.2473,17720.0
2019-07-10 11:40:00,52.29,52.33,52.28,52.33,66092.0,45.2473,45.2819,45.2386,45.2819,66092.0
2019-07-10 11:45:00,52.33,52.37,52.33,52.35,16236.0,45.2819,45.3165,45.2819,45.2992,16236.0
2019-07-10 11:50:00,52.35,52.4,52.35,52.4,14388.0,45.2992,45.3424,45.2992,45.3424,14388.0
2019-07-10 11:55:00,52.37,52.44,52.37,52.44,15896.0,45.3165,45.3771,45.3165,45.3771,15896.0
2019-07-10 12:00:00,52.43,52.44,52.42,52.44,37304.0,45.3684,45.3771,45.3598,45.3771,37304.0
2019-07-10 12:05:00,52.45,52.48,52.44,52.46,18828.0,45.3857,45.4117,45.3771,45.3944,18828.0
2019-07-10 12:10:00,52.45,52.45,52.43,52.44,15768.0,45.3857,45.3857,45.3684,45.3771,15768.0
2019-07-10 12:15:00,52.42,52.48,52.42,52.48,50428.0,45.3598,45.4117,45.3598,45.4117,50428.0
2019-07-10 12:20:00,52.48,52.49,52.44,52.46,20892.0,45.4117,45.4203,45.3771,45.3944,20892.0
2019-07-10 12:25:00,52.46,52.48,52.45,52.48,44956.0,45.3944,45.4117,45.3857,45.4117,44956.0
2019-07-10 12:30:00,52.47,52.48,52.43,52.43,45584.0,45.403,45.4117,45.3684,45.3684,45584.0
2019-07-10 12:35:00,52.43,52.46,52.4,52.45,49112.0,45.3684,45.3944,45.3424,45.3857,49112.0
2019-07-10 12:40:00,52.45,52.46,52.43,52.46,34804.0,45.3857,45.3944,45.3684,45.3944,34804.0
2019-07-10 12:45:00,52.46,52.47,52.44,52.44,16812.0,45.3944,45.403,45.3771,45.3771,16812.0
2019-07-10 12:50:00,52.45,52.47,52.44,52.45,8940.0,45.3857,45.403,45.3771,45.3857,8940.0
2019-07-10 12:55:00,52.44,52.49,52.44,52.49,12624.0,45.3771,45.4203,45.3771,45.4203,12624.0
2019-07-10 13:00:00,52.5,52.51,52.48,52.48,37728.0,45.429,45.4376,45.4117,45.4117,37728.0
2019-07-10 13:05:00,52.48,52.49,52.47,52.48,6160.0,45.4117,45.4203,45.403,45.4117,6160.0
2019-07-10 13:10:00,52.48,52.51,52.48,52.51,52532.0,45.4117,45.4376,45.4117,45.4376,52532.0
2019-07-10 13:15:00,52.51,52.51,52.47,52.47,50428.0,45.4376,45.4376,45.403,45.403,50428.0
2019-07-10 13:20:00,52.47,52.49,52.47,52.48,7528.0,45.403,45.4203,45.403,45.4117,7528.0
2019-07-10 13:25:00,52.48,52.48,52.44,52.45,280780.0,45.4117,45.4117,45.3771,45.3857,280780.0
2019-07-10 13:30:00,52.44,52.51,52.43,52.5,22016.0,45.3771,45.4376,45.3684,45.429,22016.0
2019-07-10 13:35:00,52.49,52.55,52.49,52.54,20520.0,45.4203,45.4722,45.4203,45.4636,20520.0
2019-07-10 13:40:00,52.55,52.61,52.55,52.6,19876.0,45.4722,45.5242,45.4722,45.5155,19876.0
2019-07-10 13:45:00,52.61,52.61,52.57,52.59,16000.0,45.5242,45.5242,45.4895,45.5069,16000.0
2019-07-10 13:50:00,52.58,52.62,52.56,52.62,21316.0,45.4982,45.5328,45.4809,45.5328,21316.0
2019-07-10 13:55:00,52.61,52.66,52.6,52.66,20608.0,45.5242,45.5674,45.5155,45.5674,20608.0
2019-07-10 14:00:00,52.67,52.71,52.66,52.7,32380.0,45.5761,45.6107,45.5674,45.602,32380.0
2019-07-10 14:05:00,52.7,52.7,52.62,52.62,19116.0,45.602,45.602,45.5328,45.5328,19116.0
2019-07-10 14:10:00,52.61,52.63,52.59,52.6,13656.0,45.5242,45.5415,45.5069,45.5155,13656.0
2019-07-10 14:15:00,52.59,52.59,52.54,52.56,21920.0,45.5069,45.5069,45.4636,45.4809,21920.0
2019-07-10 14:20:00,52.56,52.58,52.55,52.57,23124.0,45.4809,45.4982,45.4722,45.4895,23124.0
2019-07-10 14:25:00,52.56,52.58,52.55,52.55,17744.0,45.4809,45.4982,45.4722,45.4722,17744.0
2019-07-10 14:30:00,52.55,52.57,52.54,52.55,38228.0,45.4722,45.4895,45.4636,45.4722,38228.0
2019-07-10 14:35:00,52.55,52.55,52.5,52.5,9800.0,45.4722,45.4722,45.429,45.429,9800.0
2019-07-10 14:40:00,52.52,52.56,52.51,52.54,55836.0,45.4463,45.4809,45.4376,45.4636,55836.0
2019-07-10 14:45:00,52.54,52.54,52.49,52.52,31152.0,45.4636,45.4636,45.4203,45.4463,31152.0
2019-07-10 14:50:00,52.52,52.52,52.49,52.51,24268.0,45.4463,45.4463,45.4203,45.4376,24268.0
2019-07-10 14:55:00,52.52,52.56,52.52,52.56,15788.0,45.4463,45.4809,45.4463,45.4809,15788.0
2019-07-10 15:00:00,52.56,52.57,52.53,52.54,24884.0,45.4809,45.4895,45.4549,45.4636,24884.0
2019-07-10 15:05:00,52.53,52.55,52.51,52.54,45796.0,45.4549,45.4722,45.4376,45.4636,45796.0
2019-07-10 15:10:00,52.54,52.56,52.53,52.53,28528.0,45.4636,45.4809,45.4549,45.4549,28528.0
2019-07-10 15:15:00,52.53,52.54,52.47,52.48,23748.0,45.4549,45.4636,45.403,45.4117,23748.0
2019-07-10 15:20:00,52.48,52.49,52.39,52.41,67368.0,45.4117,45.4203,45.3338,45.3511,67368.0
2019-07-10 15:25:00,52.42,52.44,52.4,52.41,53488.0,45.3598,45.3771,45.3424,45.3511,53488.0
2019-07-10 15:30:00,52.4,52.46,52.38,52.46,55060.0,45.3424,45.3944,45.3251,45.3944,55060.0
2019-07-10 15:35:00,52.45,52.47,52.42,52.44,55588.0,45.3857,45.403,45.3598,45.3771,55588.0
2019-07-10 15:40:00,52.44,52.49,52.44,52.48,56748.0,45.3771,45.4203,45.3771,45.4117,56748.0
2019-07-10 15:45:00,52.48,52.5,52.44,52.46,83392.0,45.4117,45.429,45.3771,45.3944,83392.0
2019-07-10 15:50:00,52.45,52.48,52.42,52.45,94412.0,45.3857,45.4117,45.3598,45.3857,94412.0
2019-07-10 15:55:00,52.45,52.47,52.35,52.37,232140.0,45.3857,45.403,45.2992,45.3165,232140.0
2019-07-11 09:30:00,52.4,52.68,52.37,52.38,194952.0,45.3424,45.5847,45.3165,45.3251,194952.0
2019-07-11 09:35:00,52.36,52.39,52.31,52.34,99636.0,45.3078,45.3338,45.2646,45.2905,99636.0
2019-07-11 09:40:00,52.34,52.39,52.33,52.36,86328.0,45.2905,45.3338,45.2819,45.3078,86328.0
2019-07-11 09:45:00,52.38,52.41,52.33,52.39,90016.0,45.3251,45.3511,45.2819,45.3338,90016.0
2019-07-11 09:50:00,52.37,52.41,52.37,52.37,77020.0,45.3165,45.3511,45.3165,45.3165,77020.0
2019-07-11 09:55:00,52.38,52.39,52.36,52.38,38692.0,45.3251,45.3338,45.3078,45.3251,38692.0
2019-07-11 10:00:00,52.38,52.4,52.36,52.37,124532.0,45.3251,45.3424,45.3078,45.3165,124532.0
2019-07-11 10:05:00,52.37,52.53,52.36,52.47,62544.0,45.3165,45.4549,45.3078,45.403,62544.0
2019-07-11 10:10:00,52.48,52.54,52.47,52.52,56968.0,45.4117,45.4636,45.403,45.4463,56968.0
2019-07-11 10:15:00,52.52,52.54,52.49,52.5,36044.0,45.4463,45.4636,45.4203,45.429,36044.0
2019-07-11 10:20:00,52.48,52.5,52.45,52.49,22080.0,45.4117,45.429,45.3857,45.4203,22080.0
2019-07-11 10:25:00,52.48,52.51,52.48,52.51,12800.0,45.4117,45.4376,45.4117,45.4376,12800.0
2019-07-11 10:30:00,52.51,52.52,52.44,52.44,19372.0,45.4376,45.4463,45.3771,45.3771,19372.0
2019-07-11 10:35:00,52.44,52.47,52.42,52.43,66496.0,45.3771,45.403,45.3598,45.3684,66496.0
2019-07-11 10:40:00,52.43,52.44,52.36,52.37,20036.0,45.3684,45.3771,45.3078,45.3165,20036.0
2019-07-11 10:45:00,52.37,52.41,52.36,52.38,30364.0,45.3165,45.3511,45.3078,45.3251,30364.0
2019-07-11 10:50:00,52.37,52.37,52.33,52.35,19476.0,45.3165,45.3165,45.2819,45.2992,19476.0
2019-07-11 10:55:00,52.33,52.34,52.31,52.33,30888.0,45.2819,45.2905,45.2646,45.2819,30888.0
2019-07-11 11:00:00,52.33,52.35,52.25,52.27,116272.0,45.2819,45.2992,45.2126,45.23,116272.0
2019-07-11 11:05:00,52.28,52.36,52.28,52.36,26476.0,45.2386,45.3078,45.2386,45.3078,26476.0
2019-07-11 11:10:00,52.34,52.38,52.34,52.37,13800.0,45.2905,45.3251,45.2905,45.3165,13800.0
2019-07-11 11:15:00,52.35,52.4,52.32,52.34,16300.0,45.2992,45.3424,45.2732,45.2905,16300.0
2019-07-11 11:20:00,52.34,52.35,52.31,52.31,34608.0,45.2905,45.2992,45.2646,45.2646,34608.0
2019-07-11 11:25:00,52.32,52.4,52.31,52.4,21624.0,45.2732,45.3424,45.2646,45.3424,21624.0
2019-07-11 11:30:00,52.4,52.44,52.39,52.42,19296.0,45.3424,45.3771,45.3338,45.3598,19296.0
2019-07-11 11:35:00,52.41,52.43,52.4,52.43,9820.0,45.3511,45.3684,45.3424,45.3684,9820.0
2019-07-11 11:40:00,52.41,52.44,52.39,52.44,12400.0,45.3511,45.3771,45.3338,45.3771,12400.0
2019-07-11 11:45:00,52.43,52.45,52.41,52.41,50584.0,45.3684,45.3857,45.3511,45.3511,50584.0
2019-07-11 11:50:00,52.42,52.46,52.41,52.45,34588.0,45.3598,45.3944,45.3511,45.3857,34588.0
2019-07-11 11:55:00,52.44,52.46,52.43,52.44,31332.0,45.3771,45.3944,45.3684,45.3771,31332.0
2019-07-11 12:00:00,52.44,52.44,52.42,52.43,8348.0,45.3771,45.3771,45.3598,45.3684,8348.0
2019-07-11 12:05:00,52.44,52.44,52.38,52.38,17784.0,45.3771,45.3771,45.3251,45.3251,17784.0
2019-07-11 12:10:00,52.37,52.38,52.36,52.37,11164.0,45.3165,45.3251,45.3078,45.3165,11164.0
2019-07-11 12:15:00,52.38,52.44,52.38,52.43,17668.0,45.3251,45.3771,45.3251,45.3684,17668.0
2019-07-11 12:20:00,52.42,52.44,52.41,52.42,10240.0,45.3598,45.3771,45.3511,45.3598,10240.0
2019-07-11 12:25:00,52.42,52.46,52.4,52.43,12104.0,45.3598,45.3944,45.3424,45.3684,12104.0
2019-07-11 12:30:00,52.43,52.44,52.41,52.42,28848.0,45.3684,45.3771,45.3511,45.3598,28848.0
2019-07-11 12:35:00,52.42,52.43,52.41,52.42,93600.0,45.3598,45.3684,45.3511,45.3598,93600.0
2019-07-11 12:40:00,52.42,52.44,52.41,52.43,18172.0,45.3598,45.3771,45.3511,45.3684,18172.0
2019-07-11 12:45:00,52.43,52.48,52.43,52.47,17544.0,45.3684,45.4117,45.3684,45.403,17544.0
2019-07-11 12:50:00,52.47,52.48,52.45,52.47,20388.0,45.403,45.4117,45.3857,45.403,20388.0
2019-07-11 12:55:00,52.47,52.5,52.46,52.5,21332.0,45.403,45.429,45.3944,45.429,21332.0
2019-07-11 13:00:00,52.5,52.5,52.39,52.41,45440.0,45.429,45.429,45.3338,45.3511,45440.0
2019-07-11 13:05:00,52.42,52.43,52.38,52.39,27808.0,45.3598,45.3684,45.3251,45.3338,27808.0
2019-07-11 13:10:00,52.41,52.46,52.4,52.44,23996.0,45.3511,45.3944,45.3424,45.3771,23996.0
2019-07-11 13:15:00,52.44,52.44,52.37,52.37,18064.0,45.3771,45.3771,45.3165,45.3165,18064.0
2019-07-11 13:20:00,52.37,52.41,52.35,52.36,16968.0,45.3165,45.3511,45.2992,45.3078,16968.0
2019-07-11 13:25:00,52.37,52.38,52.31,52.32,17620.0,45.3165,45.3251,45.2646,45.2732,17620.0
2019-07-11 13:30:00,52.31,52.31,52.19,52.21,34144.0,45.2646,45.2646,45.1607,45.178,34144.0
2019-07-11 13:35:00,52.21,52.24,52.2,52.24,49492.0,45.178,45.204,45.1694,45.204,49492.0
2019-07-11 13:40:00,52.27,52.27,52.23,52.27,15800.0,45.23,45.23,45.1953,45.23,15800.0
2019-07-11 13:45:00,52.26,52.26,52.17,52.2,28180.0,45.2213,45.2213,45.1434,45.1694,28180.0
2019-07-11 13:50:00,52.2,52.22,52.18,52.19,17464.0,45.1694,45.1867,45.1521,45.1607,17464.0
2019-07-11 13:55:00,52.2,52.2,52.14,52.15,161236.0,45.1694,45.1694,45.1175,45.1261,161236.0
2019-07-11 14:00:00,52.14,52.2,52.14,52.2,29304.0,45.1175,45.1694,45.1175,45.1694,29304.0
2019-07-11 14:05:00,52.19,52.19,52.16,52.18,25100.0,45.1607,45.1607,45.1348,45.1521,25100.0
2019-07-11 14:10:00,52.19,52.19,52.16,52.18,18800.0,45.1607,45.1607,45.1348,45.1521,18800.0
2019-07-11 14:15:00,52.19,52.22,52.19,52.22,28212.0,45.1607,45.1867,45.1607,45.1867,28212.0
2019-07-11 14:20:00,52.21,52.22,52.19,52.19,40660.0,45.178,45.1867,45.1607,45.1607,40660.0
2019-07-11 14:25:00,52.19,52.21,52.17,52.2,25360.0,45.1607,45.178,45.1434,45.1694,25360.0
2019-07-11 14:30:00,52.21,52.27,52.19,52.25,23716.0,45.178,45.23,45.1607,45.2126,23716.0
2019-07-11 14:35:00,52.27,52.27,52.24,52.25,22052.0,45.23,45.23,45.204,45.2126,22052.0
2019-07-11 14:40:00,52.26,52.27,52.25,52.27,11368.0,45.2213,45.23,45.2126,45.23,11368.0
2019-07-11 14:45:00,52.28,52.35,52.28,52.33,18320.0,45.2386,45.2992,45.2386,45.2819,18320.0
2019-07-11 14:50:00,52.33,52.33,52.3,52.3,16424.0,45.2819,45.2819,45.2559,45.2559,16424.0
2019-07-11 14:55:00,52.29,52.34,52.29,52.34,17804.0,45.2473,45.2905,45.2473,45.2905,17804.0
2019-07-11 15:00:00,52.34,52.34,52.3,52.31,18440.0,45.2905,45.2905,45.2559,45.2646,18440.0
2019-07-11 15:05:00,52.31,52.32,52.29,52.32,30760.0,45.2646,45.2732,45.2473,45.2732,30760.0
2019-07-11 15:10:00,52.32,52.36,52.32,52.35,183768.0,45.2732,45.3078,45.2732,45.2992,183768.0
2019-07-11 15:15:00,52.35,52.38,52.35,52.38,57728.0,45.2992,45.3251,45.2992,45.3251,57728.0
2019-07-11 15:20:00,52.38,52.38,52.33,52.34,45192.0,45.3251,45.3251,45.2819,45.2905,45192.0
2019-07-11 15:25:00,52.35,52.38,52.35,52.38,86404.0,45.2992,45.3251,45.2992,45.3251,86404.0
2019-07-11 15:30:00,52.38,52.39,52.36,52.38,118244.0,45.3251,45.3338,45.3078,45.3251,118244.0
2019-07-11 15:35:00,52.39,52.47,52.38,52.45,52436.0,45.3338,45.403,45.3251,45.3857,52436.0
2019-07-11 15:40:00,52.45,52.51,52.44,52.51,66912.0,45.3857,45.4376,45.3771,45.4376,66912.0
2019-07-11 15:45:00,52.51,52.59,52.51,52.52,73500.0,45.4376,45.5069,45.4376,45.4463,73500.0
2019-07-11 15:50:00,52.52,52.55,52.46,52.52,92668.0,45.4463,45.4722,45.3944,45.4463,92668.0
2019-07-11 15:55:00,52.52,52.61,52.51,52.6,252580.0,45.4463,45.5242,45.4376,45.5155,252580.0
2019-07-12 09:30:00,52.48,52.57,52.43,52.45,84112.0,45.4117,45.4895,45.3684,45.3857,84112.0
2019-07-12 09:35:00,52.41,52.44,52.35,52.41,41576.0,45.3511,45.3771,45.2992,45.3511,41576.0
2019-07-12 09:40:00,52.42,52.42,52.32,52.38,15528.0,45.3598,45.3598,45.2732,45.3251,15528.0
2019-07-12 09:45:00,52.35,52.39,52.32,52.33,27728.0,45.2992,45.3338,45.2732,45.2819,27728.0
2019-07-12 09:50:00,52.33,52.34,52.17,52.17,23184.0,45.2819,45.2905,45.1434,45.1434,23184.0
2019-07-12 09:55:00,52.17,52.22,52.15,52.2,48768.0,45.1434,45.1867,45.1261,45.1694,48768.0
2019-07-12 10:00:00,52.18,52.2,52.11,52.16,25276.0,45.1521,45.1694,45.0915,45.1348,25276.0
2019-07-12 10:05:00,52.18,52.18,52.05,52.06,129272.0,45.1521,45.1521,45.0396,45.0482,129272.0
2019-07-12 10:10:00,52.06,52.08,51.99,52.02,50528.0,45.0482,45.0655,44.9877,45.0136,50528.0
2019-07-12 10:15:00,52.02,52.13,52.02,52.11,29904.0,45.0136,45.1088,45.0136,45.0915,29904.0
2019-07-12 10:20:00,52.1,52.13,52.01,52.02,101488.0,45.0829,45.1088,45.005,45.0136,101488.0
2019-07-12 10:25:00,52.04,52.09,52.02,52.06,87460.0,45.0309,45.0742,45.0136,45.0482,87460.0
2019-07-12 10:30:00,52.07,52.1,52.06,52.08,35288.0,45.0569,45.0829,45.0482,45.0655,35288.0
2019-07-12 10:35:00,52.06,52.06,51.95,51.97,87224.0,45.0482,45.0482,44.9531,44.9704,87224.0
2019-07-12 10:40:00,51.98,52.03,51.97,52.01,14000.0,44.979,45.0223,44.9704,45.005,14000.0
2019-07-12 10:45:00,52.02,52.05,52.0,52.03,36252.0,45.0136,45.0396,44.9963,45.0223,36252.0
2019-07-12 10:50:00,52.03,52.04,52.0,52.0,29840.0,45.0223,45.0309,44.9963,44.9963,29840.0
2019-07-12 10:55:00,51.99,52.03,51.97,51.98,18968.0,44.9877,45.0223,44.9704,44.979,18968.0
2019-07-12 11:00:00,51.99,52.04,51.98,52.03,78904.0,44.9877,45.0309,44.979,45.0223,78904.0
2019-07-12 11:05:00,52.02,52.05,52.02,52.05,53356.0,45.0136,45.0396,45.0136,45.0396,53356.0
2019-07-12 11:10:00,52.05,52.19,52.04,52.19,24168.0,45.0396,45.1607,45.0309,45.1607,24168.0
2019-07-12 11:15:00,52.19,52.22,52.14,52.18,143564.0,45.1607,45.1867,45.1175,45.1521,143564.0
2019-07-12 11:20:00,52.2,52.23,52.2,52.2,7724.0,45.1694,45.1953,45.1694,45.1694,7724.0
2019-07-12 11:25:00,52.2,52.2,52.13,52.16,16596.0,45.1694,45.1694,45.1088,45.1348,16596.0
2019-07-12 11:30:00,52.15,52.15,52.11,52.13,15120.0,45.1261,45.1261,45.0915,45.1088,15120.0
2019-07-12 11:35:00,52.12,52.14,52.1,52.13,20372.0,45.1002,45.1175,45.0829,45.1088,20372.0
2019-07-12 11:40:00,52.15,52.16,52.13,52.16,17324.0,45.1261,45.1348,45.1088,45.1348,17324.0
2019-07-12 11:45:00,52.15,52.19,52.15,52.15,5392.0,45.1261,45.1607,45.1261,45.1261,5392.0
2019-07-12 11:50:00,52.15,52.23,52.15,52.2,19808.0,45.1261,45.1953,45.1261,45.1694,19808.0
2019-07-12 11:55:00,52.23,52.26,52.19,52.21,16660.0,45.1953,45.2213,45.1607,45.178,16660.0
2019-07-12 12:00:00,52.22,52.3,52.21,52.3,22812.0,45.1867,45.2559,45.178,45.2559,22812.0
2019-07-12 12:05:00,52.3,52.33,52.3,52.31,26396.0,45.2559,45.2819,45.2559,45.2646,26396.0
2019-07-12 12:10:00,52.29,52.3,52.24,52.28,25352.0,45.2473,45.2559,45.204,45.2386,25352.0
2019-07-12 12:15:00,52.27,52.27,52.21,52.22,12000.0,45.23,45.23,45.178,45.1867,12000.0
2019-07-12 12:20:00,52.21,52.23,52.18,52.18,36028.0,45.178,45.1953,45.1521,45.1521,36028.0
2019-07-12 12:25:00,52.18,52.2,52.17,52.17,19264.0,45.1521,45.1694,45.1434,45.1434,19264.0
2019-07-12 12:30:00,52.16,52.17,52.08,52.1,35792.0,45.1348,45.1434,45.0655,45.0829,35792.0
2019-07-12 12:35:00,52.1,52.12,52.08,52.08,28012.0,45.0829,45.1002,45.0655,45.0655,28012.0
2019-07-12 12:40:00,52.09,52.11,52.03,52.03,129332.0,45.0742,45.0915,45.0223,45.0223,129332.0
2019-07-12 12:45:00,52.05,52.12,52.05,52.1,23796.0,45.0396,45.1002,45.0396,45.0829,23796.0
2019-07-12 12:50:00,52.1,52.1,52.07,52.08,9400.0,45.0829,45.0829,45.0569,45.0655,9400.0
2019-07-12 12:55:00,52.05,52.12,52.05,52.12,14432.0,45.0396,45.1002,45.0396,45.1002,14432.0
2019-07-12 13:00:00,52.12,52.12,52.09,52.1,61216.0,45.1002,45.1002,45.0742,45.0829,61216.0
2019-07-12 13:05:00,52.09,52.1,52.06,52.08,12060.0,45.0742,45.0829,45.0482,45.0655,12060.0
2019-07-12 13:10:00,52.08,52.08,52.04,52.05,18900.0,45.0655,45.0655,45.0309,45.0396,18900.0
2019-07-12 13:15:00,52.07,52.08,52.06,52.06,11812.0,45.0569,45.0655,45.0482,45.0482,11812.0
2019-07-12 13:20:00,52.05,52.06,52.02,52.04,19592.0,45.0396,45.0482,45.0136,45.0309,19592.0
2019-07-12 13:25:00,52.05,52.05,52.01,52.02,16364.0,45.0396,45.0396,45.005,45.0136,16364.0
2019-07-12 13:30:00,52.02,52.06,52.02,52.04,35376.0,45.0136,45.0482,45.0136,45.0309,35376.0
2019-07-12 13:35:00,52.03,52.1,52.03,52.1,21600.0,45.0223,45.0829,45.0223,45.0829,21600.0
2019-07-12 13:40:00,52.1,52.11,52.09,52.11,9740.0,45.0829,45.0915,45.0742,45.0915,9740.0
2019-07-12 13:45:00,52.11,52.12,52.09,52.1,11200.0,45.0915,45.1002,45.0742,45.0829,11200.0
2019-07-12 13:50:00,52.1,52.12,52.09,52.11,13000.0,45.0829,45.1002,45.0742,45.0915,13000.0
2019-07-12 13:55:00,52.12,52.17,52.12,52.16,12420.0,45.1002,45.1434,45.1002,45.1348,12420.0
2019-07-12 14:00:00,52.15,52.16,52.12,52.13,20896.0,45.1261,45.1348,45.1002,45.1088,20896.0
2019-07-12 14:05:00,52.13,52.13,52.1,52.11,29436.0,45.1088,45.1088,45.0829,45.0915,29436.0
2019-07-12 14:10:00,52.12,52.13,52.11,52.12,17944.0,45.1002,45.1088,45.0915,45.1002,17944.0
2019-07-12 14:15:00,52.12,52.12,52.1,52.11,11476.0,45.1002,45.1002,45.0829,45.0915,11476.0
2019-07-12 14:20:00,52.12,52.14,52.11,52.13,17568.0,45.1002,45.1175,45.0915,45.1088,17568.0
2019-07-12 14:25:00,52.12,52.13,52.11,52.12,14688.0,45.1002,45.1088,45.0915,45.1002,14688.0
2019-07-12 14:30:00,52.12,52.14,52.11,52.12,13672.0,45.1002,45.1175,45.0915,45.1002,13672.0
2019-07-12 14:35:00,52.12,52.16,52.12,52.15,39972.0,45.1002,45.1348,45.1002,45.1261,39972.0
2019-07-12 14:40:00,52.15,52.15,52.1,52.12,21008.0,45.1261,45.1261,45.0829,45.1002,21008.0
2019-07-12 14:45:00,52.13,52.16,52.11,52.16,40944.0,45.1088,45.1348,45.0915,45.1348,40944.0
2019-07-12 14:50:00,52.19,52.2,52.17,52.19,42836.0,45.1607,45.1694,45.1434,45.1607,42836.0
2019-07-12 14:55:00,52.19,52.19,52.16,52.18,31088.0,45.1607,45.1607,45.1348,45.1521,31088.0
2019-07-12 15:00:00,52.19,52.19,52.13,52.13,39160.0,45.1607,45.1607,45.1088,45.1088,39160.0
2019-07-12 15:05:00,52.13,52.14,52.1,52.12,54112.0,45.1088,45.1175,45.0829,45.1002,54112.0
2019-07-12 15:10:00,52.12,52.13,52.07,52.07,34732.0,45.1002,45.1088,45.0569,45.0569,34732.0
2019-07-12 15:15:00,52.07,52.09,52.03,52.05,63880.0,45.0569,45.0742,45.0223,45.0396,63880.0
2019-07-12 15:20:00,52.04,52.04,51.98,52.0,151788.0,45.0309,45.0309,44.979,44.9963,151788.0
2019-07-12 15:25:00,52.0,52.03,51.99,52.02,60836.0,44.9963,45.0223,44.9877,45.0136,60836.0
2019-07-12 15:30:00,52.02,52.04,51.99,52.01,105588.0,45.0136,45.0309,44.9877,45.005,105588.0
2019-07-12 15:35:00,52.01,52.07,52.01,52.03,54448.0,45.005,45.0569,45.005,45.0223,54448.0
2019-07-12 15:40:00,52.03,52.07,52.02,52.07,61524.0,45.0223,45.0569,45.0136,45.0569,61524.0
2019-07-12 15:45:00,52.07,52.12,52.04,52.11,136924.0,45.0569,45.1002,45.0309,45.0915,136924.0
2019-07-12 15:50:00,52.1,52.16,52.08,52.16,156676.0,45.0829,45.1348,45.0655,45.1348,156676.0
2019-07-12 15:55:00,52.17,52.22,52.15,52.18,463136.0,45.1434,45.1867,45.1261,45.1521,463136.0
2019-07-15 09:30:00,52.17,52.17,51.92,52.1,159572.0,45.1434,45.1434,44.9271,45.0829,159572.0
2019-07-15 09:35:00,52.12,52.21,52.12,52.12,90812.0,45.1002,45.178,45.1002,45.1002,90812.0
2019-07-15 09:40:00,52.13,52.18,52.11,52.15,35200.0,45.1088,45.1521,45.0915,45.1261,35200.0
2019-07-15 09:45:00,52.13,52.19,52.1,52.17,72580.0,45.1088,45.1607,45.0829,45.1434,72580.0
2019-07-15 09:50:00,52.16,52.29,52.16,52.26,85256.0,45.1348,45.2473,45.1348,45.2213,85256.0
2019-07-15 09:55:00,52.24,52.32,52.22,52.31,36400.0,45.204,45.2732,45.1867,45.2646,36400.0
2019-07-15 10:00:00,52.31,52.38,52.27,52.31,38980.0,45.2646,45.3251,45.23,45.2646,38980.0
2019-07-15 10:05:00,52.32,52.34,52.27,52.33,50488.0,45.2732,45.2905,45.23,45.2819,50488.0
2019-07-15 10:10:00,52.33,52.4,52.32,52.33,58648.0,45.2819,45.3424,45.2732,45.2819,58648.0
2019-07-15 10:15:00,52.35,52.41,52.34,52.4,34028.0,45.2992,45.3511,45.2905,45.3424,34028.0
2019-07-15 10:20:00,52.4,52.4,52.3,52.36,67252.0,45.3424,45.3424,45.2559,45.3078,67252.0
2019-07-15 10:25:00,52.37,52.38,52.25,52.25,76956.0,45.3165,45.3251,45.2126,45.2126,76956.0
2019-07-15 10:30:00,52.23,52.23,52.17,52.23,39904.0,45.1953,45.1953,45.1434,45.1953,39904.0
2019-07-15 10:35:00,52.24,52.24,52.18,52.21,31024.0,45.204,45.204,45.1521,45.178,31024.0
2019-07-15 10:40:00,52.21,52.23,52.19,52.23,19240.0,45.178,45.1953,45.1607,45.1953,19240.0
2019-07-15 10:45:00,52.23,52.29,52.23,52.29,8436.0,45.1953,45.2473,45.1953,45.2473,8436.0
2019-07-15 10:50:00,52.3,52.31,52.26,52.26,13896.0,45.2559,45.2646,45.2213,45.2213,13896.0
2019-07-15 10:55:00,52.27,52.32,52.27,52.31,18948.0,45.23,45.2732,45.23,45.2646,18948.0
2019-07-15 11:00:00,52.32,52.37,52.31,52.31,24032.0,45.2732,45.3165,45.2646,45.2646,24032.0
2019-07-15 11:05:00,52.3,52.34,52.3,52.33,22376.0,45.2559,45.2905,45.2559,45.2819,22376.0
2019-07-15 11:10:00,52.34,52.35,52.32,52.32,9676.0,45.2905,45.2992,45.2732,45.2732,9676.0
2019-07-15 11:15:00,52.31,52.32,52.28,52.3,25036.0,45.2646,45.2732,45.2386,45.2559,25036.0
2019-07-15 11:20:00,52.29,52.3,52.22,52.24,20860.0,45.2473,45.2559,45.1867,45.204,20860.0
2019-07-15 11:25:00,52.24,52.29,52.22,52.27,24928.0,45.204,45.2473,45.1867,45.23,24928.0
2019-07-15 11:30:00,52.28,52.31,52.26,52.29,19116.0,45.2386,45.2646,45.2213,45.2473,19116.0
2019-07-15 11:35:00,52.3,52.31,52.27,52.27,14120.0,45.2559,45.2646,45.23,45.23,14120.0
2019-07-15 11:40:00,52.26,52.26,52.21,52.23,28040.0,45.2213,45.2213,45.178,45.1953,28040.0
2019-07-15 11:45:00,52.23,52.23,52.14,52.16,17628.0,45.1953,45.1953,45.1175,45.1348,17628.0
2019-07-15 11:50:00,52.16,52.19,52.14,52.16,17108.0,45.1348,45.1607,45.1175,45.1348,17108.0
2019-07-15 11:55:00,52.16,52.18,52.14,52.18,14608.0,45.1348,45.1521,45.1175,45.1521,14608.0
2019-07-15 12:00:00,52.18,52.18,52.14,52.17,37408.0,45.1521,45.1521,45.1175,45.1434,37408.0
2019-07-15 12:05:00,52.17,52.18,52.16,52.17,22100.0,45.1434,45.1521,45.1348,45.1434,22100.0
2019-07-15 12:10:00,52.17,52.19,52.16,52.19,28892.0,45.1434,45.1607,45.1348,45.1607,28892.0
2019-07-15 12:15:00,52.18,52.2,52.15,52.15,16000.0,45.1521,45.1694,45.1261,45.1261,16000.0
2019-07-15 12:20:00,52.15,52.19,52.14,52.19,22472.0,45.1261,45.1607,45.1175,45.1607,22472.0
2019-07-15 12:25:00,52.19,52.24,52.17,52.23,36892.0,45.1607,45.204,45.1434,45.1953,36892.0
2019-07-15 12:30:00,52.23,52.24,52.22,52.24,14424.0,45.1953,45.204,45.1867,45.204,14424.0
2019-07-15 12:35:00,52.24,52.26,52.23,52.25,12904.0,45.204,45.2213,45.1953,45.2126,12904.0
2019-07-15 12:40:00,52.25,52.25,52.22,52.24,25396.0,45.2126,45.2126,45.1867,45.204,25396.0
2019-07-15 12:45:00,52.23,52.24,52.2,52.23,16160.0,45.1953,45.204,45.1694,45.1953,16160.0
2019-07-15 12:50:00,52.23,52.25,52.22,52.24,20628.0,45.1953,45.2126,45.1867,45.204,20628.0
2019-07-15 12:55:00,52.24,52.27,52.24,52.27,28936.0,45.204,45.23,45.204,45.23,28936.0
2019-07-15 13:00:00,52.27,52.27,52.24,52.27,21796.0,45.23,45.23,45.204,45.23,21796.0
2019-07-15 13:05:00,52.27,52.29,52.24,52.24,14012.0,45.23,45.2473,45.204,45.204,14012.0
2019-07-15 13:10:00,52.25,52.26,52.23,52.25,14748.0,45.2126,45.2213,45.1953,45.2126,14748.0
2019-07-15 13:15:00,52.24,52.26,52.23,52.26,10920.0,45.204,45.2213,45.1953,45.2213,10920.0
2019-07-15 13:20:00,52.26,52.28,52.24,52.28,29100.0,45.2213,45.2386,45.204,45.2386,29100.0
2019-07-15 13:25:00,52.28,52.34,52.28,52.34,33892.0,45.2386,45.2905,45.2386,45.2905,33892.0
2019-07-15 13:30:00,52.35,52.37,52.33,52.37,44844.0,45.2992,45.3165,45.2819,45.3165,44844.0
2019-07-15 13:35:00,52.35,52.37,52.32,52.35,98032.0,45.2992,45.3165,45.2732,45.2992,98032.0
2019-07-15 13:40:00,52.35,52.36,52.33,52.35,34148.0,45.2992,45.3078,45.2819,45.2992,34148.0
2019-07-15 13:45:00,52.35,52.36,52.32,52.33,67532.0,45.2992,45.3078,45.2732,45.2819,67532.0
2019-07-15 13:50:00,52.32,52.34,52.32,52.33,45920.0,45.2732,45.2905,45.2732,45.2819,45920.0
2019-07-15 13:55:00,52.32,52.32,52.29,52.3,24736.0,45.2732,45.2732,45.2473,45.2559,24736.0
2019-07-15 14:00:00,52.3,52.32,52.27,52.31,45584.0,45.2559,45.2732,45.23,45.2646,45584.0
2019-07-15 14:05:00,52.31,52.31,52.28,52.3,43488.0,45.2646,45.2646,45.2386,45.2559,43488.0
2019-07-15 14:10:00,52.3,52.33,52.29,52.32,36720.0,45.2559,45.2819,45.2473,45.2732,36720.0
2019-07-15 14:15:00,52.32,52.34,52.32,52.32,76564.0,45.2732,45.2905,45.2732,45.2732,76564.0
2019-07-15 14:20:00,52.33,52.36,52.31,52.31,178656.0,45.2819,45.3078,45.2646,45.2646,178656.0
2019-07-15 14:25:00,52.31,52.32,52.28,52.28,40560.0,45.2646,45.2732,45.2386,45.2386,40560.0
2019-07-15 14:30:00,52.29,52.31,52.28,52.3,67156.0,45.2473,45.2646,45.2386,45.2559,67156.0
2019-07-15 14:35:00,52.3,52.32,52.29,52.3,40520.0,45.2559,45.2732,45.2473,45.2559,40520.0
2019-07-15 14:40:00,52.3,52.3,52.27,52.29,38848.0,45.2559,45.2559,45.23,45.2473,38848.0
2019-07-15 14:45:00,52.29,52.3,52.27,52.27,24024.0,45.2473,45.2559,45.23,45.23,24024.0
2019-07-15 14:50:00,52.28,52.28,52.25,52.25,56364.0,45.2386,45.2386,45.2126,45.2126,56364.0
2019-07-15 14:55:00,52.26,52.29,52.26,52.28,40368.0,45.2213,45.2473,45.2213,45.2386,40368.0
2019-07-15 15:00:00,52.28,52.32,52.28,52.3,57552.0,45.2386,45.2732,45.2386,45.2559,57552.0
2019-07-15 15:05:00,52.3,52.31,52.28,52.28,101196.0,45.2559,45.2646,45.2386,45.2386,101196.0
2019-07-15 15:10:00,52.28,52.29,52.25,52.26,56652.0,45.2386,45.2473,45.2126,45.2213,56652.0
2019-07-15 15:15:00,52.27,52.27,52.24,52.25,51256.0,45.23,45.23,45.204,45.2126,51256.0
2019-07-15 15:20:00,52.25,52.27,52.24,52.27,105728.0,45.2126,45.23,45.204,45.23,105728.0
2019-07-15 15:25:00,52.26,52.27,52.23,52.24,52292.0,45.2213,45.23,45.1953,45.204,52292.0
2019-07-15 15:30:00,52.24,52.28,52.23,52.27,72240.0,45.204,45.2386,45.1953,45.23,72240.0
2019-07-15 15:35:00,52.27,52.28,52.23,52.23,94856.0,45.23,45.2386,45.1953,45.1953,94856.0
2019-07-15 15:40:00,52.24,52.28,52.24,52.25,77404.0,45.204,45.2386,45.204,45.2126,77404.0
2019-07-15 15:45:00,52.25,52.27,52.21,52.21,117836.0,45.2126,45.23,45.178,45.178,117836.0
2019-07-15 15:50:00,52.21,52.24,52.2,52.24,144552.0,45.178,45.204,45.1694,45.204,144552.0
2019-07-15 15:55:00,52.24,52.26,52.19,52.22,398500.0,45.204,45.2213,45.1607,45.1867,398500.0
2019-07-16 09:30:00,52.17,52.35,52.15,52.28,108892.0,45.1434,45.2992,45.1261,45.2386,108892.0
2019-07-16 09:35:00,52.32,52.36,52.28,52.32,27148.0,45.2732,45.3078,45.2386,45.2732,27148.0
2019-07-16 09:40:00,52.28,52.3,52.23,52.23,27592.0,45.2386,45.2559,45.1953,45.1953,27592.0
2019-07-16 09:45:00,52.22,52.25,52.18,52.24,18416.0,45.1867,45.2126,45.1521,45.204,18416.0
2019-07-16 09:50:00,52.23,52.23,52.16,52.17,35596.0,45.1953,45.1953,45.1348,45.1434,35596.0
2019-07-16 09:55:00,52.17,52.2,52.14,52.14,15712.0,45.1434,45.1694,45.1175,45.1175,15712.0
2019-07-16 10:00:00,52.13,52.15,52.1,52.1,34632.0,45.1088,45.1261,45.0829,45.0829,34632.0
2019-07-16 10:05:00,52.08,52.08,51.97,51.97,13948.0,45.0655,45.0655,44.9704,44.9704,13948.0
2019-07-16 10:10:00,51.96,51.98,51.88,51.91,23424.0,44.9617,44.979,44.8925,44.9184,23424.0
2019-07-16 10:15:00,51.9,51.98,51.9,51.98,14444.0,44.9098,44.979,44.9098,44.979,14444.0
2019-07-16 10:20:00,52.0,52.0,51.95,51.96,13772.0,44.9963,44.9963,44.9531,44.9617,13772.0
2019-07-16 10:25:00,51.97,52.04,51.96,51.96,29756.0,44.9704,45.0309,44.9617,44.9617,29756.0
2019-07-16 10:30:00,51.97,51.98,51.89,51.89,25316.0,44.9704,44.979,44.9011,44.9011,25316.0
2019-07-16 10:35:00,51.91,51.98,51.91,51.97,15012.0,44.9184,44.979,44.9184,44.9704,15012.0
2019-07-16 10:40:00,51.97,52.01,51.96,51.99,52400.0,44.9704,45.005,44.9617,44.9877,52400.0
2019-07-16 10:45:00,51.99,52.03,51.98,52.01,15004.0,44.9877,45.0223,44.979,45.005,15004.0
2019-07-16 10:50:00,52.01,52.02,51.94,51.94,15804.0,45.005,45.0136,44.9444,44.9444,15804.0
2019-07-16 10:55:00,51.95,51.95,51.9,51.91,23596.0,44.9531,44.9531,44.9098,44.9184,23596.0
2019-07-16 11:00:00,51.92,51.92,51.86,51.88,22624.0,44.9271,44.9271,44.8752,44.8925,22624.0
2019-07-16 11:05:00,51.88,51.93,51.88,51.9,13900.0,44.8925,44.9357,44.8925,44.9098,13900.0
2019-07-16 11:10:00,51.88,51.89,51.85,51.86,9692.0,44.8925,44.9011,44.8665,44.8752,9692.0
2019-07-16 11:15:00,51.85,51.88,51.84,51.86,11620.0,44.8665,44.8925,44.8579,44.8752,11620.0
2019-07-16 11:20:00,51.87,51.91,51.85,51.91,18016.0,44.8838,44.9184,44.8665,44.9184,18016.0
2019-07-16 11:25:00,51.91,51.91,51.85,51.87,11208.0,44.9184,44.9184,44.8665,44.8838,11208.0
2019-07-16 11:30:00,51.86,51.9,51.86,51.88,31288.0,44.8752,44.9098,44.8752,44.8925,31288.0
2019-07-16 11:35:00,51.88,51.93,51.88,51.88,15532.0,44.8925,44.9357,44.8925,44.8925,15532.0
2019-07-16 11:40:00,51.88,51.88,51.82,51.83,14024.0,44.8925,44.8925,44.8406,44.8492,14024.0
2019-07-16 11:45:00,51.83,51.83,51.77,51.8,30024.0,44.8492,44.8492,44.7973,44.8233,30024.0
2019-07-16 11:50:00,51.79,51.81,51.77,51.77,15692.0,44.8146,44.8319,44.7973,44.7973,15692.0
2019-07-16 11:55:00,51.77,51.81,51.75,51.75,27452.0,44.7973,44.8319,44.78,44.78,27452.0
2019-07-16 12:00:00,51.76,51.81,51.74,51.79,26672.0,44.7886,44.8319,44.7713,44.8146,26672.0
2019-07-16 12:05:00,51.8,51.88,51.79,51.87,24168.0,44.8233,44.8925,44.8146,44.8838,24168.0
2019-07-16 12:10:00,51.88,51.93,51.87,51.91,28328.0,44.8925,44.9357,44.8838,44.9184,28328.0
2019-07-16 12:15:00,51.92,51.94,51.9,51.92,30916.0,44.9271,44.9444,44.9098,44.9271,30916.0
2019-07-16 12:20:00,51.93,51.94,51.88,51.89,22424.0,44.9357,44.9444,44.8925,44.9011,22424.0
2019-07-16 12:25:00,51.9,51.98,51.9,51.92,26912.0,44.9098,44.979,44.9098,44.9271,26912.0
2019-07-16 12:30:00,51.92,51.93,51.89,51.89,32096.0,44.9271,44.9357,44.9011,44.9011,32096.0
2019-07-16 12:35:00,51.88,51.88,51.84,51.84,36104.0,44.8925,44.8925,44.8579,44.8579,36104.0
2019-07-16 12:40:00,51.83,51.87,51.82,51.85,32560.0,44.8492,44.8838,44.8406,44.8665,32560.0
2019-07-16 12:45:00,51.85,51.88,51.83,51.84,88252.0,44.8665,44.8925,44.8492,44.8579,88252.0
2019-07-16 12:50:00,51.84,51.85,51.79,51.79,21040.0,44.8579,44.8665,44.8146,44.8146,21040.0
2019-07-16 12:55:00,51.78,51.8,51.75,51.8,34824.0,44.8059,44.8233,44.78,44.8233,34824.0
2019-07-16 13:00:00,51.83,51.92,51.83,51.92,16384.0,44.8492,44.9271,44.8492,44.9271,16384.0
2019-07-16 13:05:00,51.91,51.92,51.88,51.88,13600.0,44.9184,44.9271,44.8925,44.8925,13600.0
2019-07-16 13:10:00,51.88,51.97,51.87,51.96,38992.0,44.8925,44.9704,44.8838,44.9617,38992.0
2019-07-16 13:15:00,51.96,51.96,51.91,51.93,19204.0,44.9617,44.9617,44.9184,44.9357,19204.0
2019-07-16 13:20:00,51.92,51.93,51.89,51.89,18980.0,44.9271,44.9357,44.9011,44.9011,18980.0
2019-07-16 13:25:00,51.9,51.93,51.88,51.9,29840.0,44.9098,44.9357,44.8925,44.9098,29840.0
2019-07-16 13:30:00,51.91,51.92,51.85,51.85,16760.0,44.9184,44.9271,44.8665,44.8665,16760.0
2019-07-16 13:35:00,51.85,51.86,51.81,51.82,86856.0,44.8665,44.8752,44.8319,44.8406,86856.0
2019-07-16 13:40:00,51.8,51.81,51.77,51.77,21212.0,44.8233,44.8319,44.7973,44.7973,21212.0
2019-07-16 13:45:00,51.77,51.78,51.74,51.76,52948.0,44.7973,44.8059,44.7713,44.7886,52948.0
2019-07-16 13:50:00,51.75,51.76,51.7,51.7,26312.0,44.78,44.7886,44.7367,44.7367,26312.0
2019-07-16 13:55:00,51.7,51.74,51.7,51.72,22292.0,44.7367,44.7713,44.7367,44.754,22292.0
2019-07-16 14:00:00,51.72,51.81,51.72,51.81,13248.0,44.754,44.8319,44.754,44.8319,13248.0
2019-07-16 14:05:00,51.81,51.84,51.78,51.82,19196.0,44.8319,44.8579,44.8059,44.8406,19196.0
2019-07-16 14:10:00,51.82,51.83,51.79,51.79,12240.0,44.8406,44.8492,44.8146,44.8146,12240.0
2019-07-16 14:15:00,51.79,51.81,51.76,51.77,15360.0,44.8146,44.8319,44.7886,44.7973,15360.0
2019-07-16 14:20:00,51.76,51.78,51.74,51.77,22808.0,44.7886,44.8059,44.7713,44.7973,22808.0
2019-07-16 14:25:00,51.77,51.79,51.76,51.79,19068.0,44.7973,44.8146,44.7886,44.8146,19068.0
2019-07-16 14:30:00,51.79,51.82,51.77,51.77,24200.0,44.8146,44.8406,44.7973,44.7973,24200.0
2019-07-16 14:35:00,51.79,51.82,51.78,51.82,14536.0,44.8146,44.8406,44.8059,44.8406,14536.0
2019-07-16 14:40:00,51.81,51.83,51.8,51.8,29484.0,44.8319,44.8492,44.8233,44.8233,29484.0
2019-07-16 14:45:00,51.81,51.85,51.81,51.83,42420.0,44.8319,44.8665,44.8319,44.8492,42420.0
2019-07-16 14:50:00,51.84,51.84,51.81,51.82,40476.0,44.8579,44.8579,44.8319,44.8406,40476.0
2019-07-16 14:55:00,51.82,51.83,51.77,51.77,36772.0,44.8406,44.8492,44.7973,44.7973,36772.0
2019-07-16 15:00:00,51.77,51.82,51.77,51.8,50120.0,44.7973,44.8406,44.7973,44.8233,50120.0
2019-07-16 15:05:00,51.8,51.83,51.79,51.8,19360.0,44.8233,44.8492,44.8146,44.8233,19360.0
2019-07-16 15:10:00,51.8,51.82,51.79,51.81,17600.0,44.8233,44.8406,44.8146,44.8319,17600.0
2019-07-16 15:15:00,51.81,51.86,51.8,51.86,55584.0,44.8319,44.8752,44.8233,44.8752,55584.0
2019-07-16 15:20:00,51.85,51.85,51.81,51.82,37420.0,44.8665,44.8665,44.8319,44.8406,37420.0
2019-07-16 15:25:00,51.82,51.85,51.81,51.81,30268.0,44.8406,44.8665,44.8319,44.8319,30268.0
2019-07-16 15:30:00,51.81,51.82,51.78,51.78,30692.0,44.8319,44.8406,44.8059,44.8059,30692.0
2019-07-16 15:35:00,51.78,51.84,51.77,51.84,28992.0,44.8059,44.8579,44.7973,44.8579,28992.0
2019-07-16 15:40:00,51.83,51.9,51.83,51.9,46296.0,44.8492,44.9098,44.8492,44.9098,46296.0
2019-07-16 15:45:00,51.89,51.92,51.87,51.88,69624.0,44.9011,44.9271,44.8838,44.8925,69624.0
2019-07-16 15:50:00,51.88,51.95,51.88,51.94,104728.0,44.8925,44.9531,44.8925,44.9444,104728.0
2019-07-16 15:55:00,51.95,52.0,51.94,51.96,185212.0,44.9531,44.9963,44.9444,44.9617,185212.0
2019-07-17 09:30:00,52.18,52.61,52.18,52.49,180876.0,45.1521,45.5242,45.1521,45.4203,180876.0
2019-07-17 09:35:00,52.47,52.54,52.42,52.5,57092.0,45.403,45.4636,45.3598,45.429,57092.0
2019-07-17 09:40:00,52.47,52.56,52.43,52.47,44972.0,45.403,45.4809,45.3684,45.403,44972.0
2019-07-17 09:45:00,52.46,52.5,52.42,52.47,60356.0,45.3944,45.429,45.3598,45.403,60356.0
2019-07-17 09:50:00,52.45,52.55,52.45,52.52,46540.0,45.3857,45.4722,45.3857,45.4463,46540.0
2019-07-17 09:55:00,52.5,52.55,52.49,52.49,46760.0,45.429,45.4722,45.4203,45.4203,46760.0
2019-07-17 10:00:00,52.5,52.51,52.42,52.43,34852.0,45.429,45.4376,45.3598,45.3684,34852.0
2019-07-17 10:05:00,52.43,52.51,52.42,52.47,39884.0,45.3684,45.4376,45.3598,45.403,39884.0
2019-07-17 10:10:00,52.47,52.58,52.46,52.56,34616.0,45.403,45.4982,45.3944,45.4809,34616.0
2019-07-17 10:15:00,52.56,52.58,52.47,52.5,47124.0,45.4809,45.4982,45.403,45.429,47124.0
2019-07-17 10:20:00,52.49,52.54,52.48,52.51,30712.0,45.4203,45.4636,45.4117,45.4376,30712.0
2019-07-17 10:25:00,52.51,52.56,52.51,52.51,43872.0,45.4376,45.4809,45.4376,45.4376,43872.0
2019-07-17 10:30:00,52.51,52.56,52.5,52.51,37200.0,45.4376,45.4809,45.429,45.4376,37200.0
2019-07-17 10:35:00,52.52,52.57,52.48,52.48,24212.0,45.4463,45.4895,45.4117,45.4117,24212.0
2019-07-17 10:40:00,52.47,52.65,52.47,52.63,79792.0,45.403,45.5588,45.403,45.5415,79792.0
2019-07-17 10:45:00,52.63,52.72,52.63,52.71,56080.0,45.5415,45.6193,45.5415,45.6107,56080.0
2019-07-17 10:50:00,52.71,52.74,52.66,52.7,145680.0,45.6107,45.6367,45.5674,45.602,145680.0
2019-07-17 10:55:00,52.7,52.75,52.68,52.72,102312.0,45.602,45.6453,45.5847,45.6193,102312.0
2019-07-17 11:00:00,52.71,52.73,52.68,52.72,88932.0,45.6107,45.628,45.5847,45.6193,88932.0
2019-07-17 11:05:00,52.71,52.72,52.69,52.7,66880.0,45.6107,45.6193,45.5934,45.602,66880.0
2019-07-17 11:10:00,52.71,52.76,52.7,52.74,46840.0,45.6107,45.654,45.602,45.6367,46840.0
2019-07-17 11:15:00,52.74,52.77,52.73,52.73,27392.0,45.6367,45.6626,45.628,45.628,27392.0
2019-07-17 11:20:00,52.73,52.75,52.71,52.73,25884.0,45.628,45.6453,45.6107,45.628,25884.0
2019-07-17 11:25:00,52.73,52.74,52.66,52.68,40112.0,45.628,45.6367,45.5674,45.5847,40112.0
2019-07-17 11:30:00,52.68,52.69,52.65,52.65,21924.0,45.5847,45.5934,45.5588,45.5588,21924.0
2019-07-17 11:35:00,52.64,52.68,52.63,52.68,16624.0,45.5501,45.5847,45.5415,45.5847,16624.0
2019-07-17 11:40:00,52.66,52.69,52.66,52.66,35708.0,45.5674,45.5934,45.5674,45.5674,35708.0
2019-07-17 11:45:00,52.67,52.68,52.64,52.64,43516.0,45.5761,45.5847,45.5501,45.5501,43516.0
2019-07-17 11:50:00,52.64,52.68,52.64,52.66,38800.0,45.5501,45.5847,45.5501,45.5674,38800.0
2019-07-17 11:55:00,52.66,52.73,52.66,52.7,44380.0,45.5674,45.628,45.5674,45.602,44380.0
2019-07-17 12:00:00,52.72,52.79,52.72,52.75,45656.0,45.6193,45.6799,45.6193,45.6453,45656.0
2019-07-17 12:05:00,52.76,52.76,52.71,52.72,35988.0,45.654,45.654,45.6107,45.6193,35988.0
2019-07-17 12:10:00,52.72,52.72,52.65,52.66,63916.0,45.6193,45.6193,45.5588,45.5674,63916.0
2019-07-17 12:15:00,52.66,52.74,52.66,52.73,25020.0,45.5674,45.6367,45.5674,45.628,25020.0
2019-07-17 12:20:00,52.72,52.77,52.72,52.76,37924.0,45.6193,45.6626,45.6193,45.654,37924.0
2019-07-17 12:25:00,52.76,52.8,52.76,52.79,43540.0,45.654,45.6886,45.654,45.6799,43540.0
2019-07-17 12:30:00,52.79,52.81,52.78,52.8,36156.0,45.6799,45.6972,45.6713,45.6886,36156.0
2019-07-17 12:35:00,52.79,52.82,52.78,52.82,42460.0,45.6799,45.7059,45.6713,45.7059,42460.0
2019-07-17 12:40:00,52.82,52.83,52.81,52.82,38372.0,45.7059,45.7145,45.6972,45.7059,38372.0
2019-07-17 12:45:00,52.82,52.82,52.76,52.76,29740.0,45.7059,45.7059,45.654,45.654,29740.0
2019-07-17 12:50:00,52.76,52.76,52.72,52.74,40512.0,45.654,45.654,45.6193,45.6367,40512.0
2019-07-17 12:55:00,52.73,52.74,52.72,52.73,43812.0,45.628,45.6367,45.6193,45.628,43812.0
2019-07-17 13:00:00,52.73,52.73,52.69,52.7,66808.0,45.628,45.628,45.5934,45.602,66808.0
2019-07-17 13:05:00,52.69,52.73,52.68,52.73,59772.0,45.5934,45.628,45.5847,45.628,59772.0
2019-07-17 13:10:00,52.72,52.73,52.68,52.7,48856.0,45.6193,45.628,45.5847,45.602,48856.0
2019-07-17 13:15:00,52.7,52.73,52.7,52.72,19984.0,45.602,45.628,45.602,45.6193,19984.0
2019-07-17 13:20:00,52.71,52.74,52.71,52.72,10864.0,45.6107,45.6367,45.6107,45.6193,10864.0
2019-07-17 13:25:00,52.72,52.77,52.71,52.77,21044.0,45.6193,45.6626,45.6107,45.6626,21044.0
2019-07-17 13:30:00,52.76,52.77,52.74,52.75,64644.0,45.654,45.6626,45.6367,45.6453,64644.0
2019-07-17 13:35:00,52.76,52.81,52.75,52.8,59816.0,45.654,45.6972,45.6453,45.6886,59816.0
2019-07-17 13:40:00,52.81,52.84,52.81,52.81,42332.0,45.6972,45.7232,45.6972,45.6972,42332.0
2019-07-17 13:45:00,52.81,52.82,52.79,52.8,27900.0,45.6972,45.7059,45.6799,45.6886,27900.0
2019-07-17 13:50:00,52.79,52.82,52.78,52.79,29704.0,45.6799,45.7059,45.6713,45.6799,29704.0
2019-07-17 13:55:00,52.78,52.8,52.77,52.79,17608.0,45.6713,45.6886,45.6626,45.6799,17608.0
2019-07-17 14:00:00,52.79,52.79,52.72,52.72,17744.0,45.6799,45.6799,45.6193,45.6193,17744.0
2019-07-17 14:05:00,52.73,52.73,52.7,52.7,21412.0,45.628,45.628,45.602,45.602,21412.0
2019-07-17 14:10:00,52.69,52.7,52.65,52.66,12212.0,45.5934,45.602,45.5588,45.5674,12212.0
2019-07-17 14:15:00,52.65,52.66,52.62,52.63,23564.0,45.5588,45.5674,45.5328,45.5415,23564.0
2019-07-17 14:20:00,52.62,52.66,52.61,52.64,59084.0,45.5328,45.5674,45.5242,45.5501,59084.0
2019-07-17 14:25:00,52.63,52.66,52.63,52.65,46592.0,45.5415,45.5674,45.5415,45.5588,46592.0
2019-07-17 14:30:00,52.65,52.7,52.65,52.69,23784.0,45.5588,45.602,45.5588,45.5934,23784.0
2019-07-17 14:35:00,52.69,52.72,52.69,52.7,21476.0,45.5934,45.6193,45.5934,45.602,21476.0
2019-07-17 14:40:00,52.69,52.7,52.66,52.67,23928.0,45.5934,45.602,45.5674,45.5761,23928.0
2019-07-17 14:45:00,52.67,52.7,52.65,52.7,44084.0,45.5761,45.602,45.5588,45.602,44084.0
2019-07-17 14:50:00,52.71,52.71,52.63,52.65,22596.0,45.6107,45.6107,45.5415,45.5588,22596.0
2019-07-17 14:55:00,52.65,52.67,52.63,52.65,15440.0,45.5588,45.5761,45.5415,45.5588,15440.0
2019-07-17 15:00:00,52.65,52.65,52.59,52.59,28092.0,45.5588,45.5588,45.5069,45.5069,28092.0
2019-07-17 15:05:00,52.6,52.65,52.59,52.65,32252.0,45.5155,45.5588,45.5069,45.5588,32252.0
2019-07-17 15:10:00,52.65,52.68,52.64,52.68,36416.0,45.5588,45.5847,45.5501,45.5847,36416.0
2019-07-17 15:15:00,52.68,52.68,52.63,52.63,20304.0,45.5847,45.5847,45.5415,45.5415,20304.0
2019-07-17 15:20:00,52.64,52.64,52.55,52.6,47536.0,45.5501,45.5501,45.4722,45.5155,47536.0
2019-07-17 15:25:00,52.6,52.6,52.54,52.57,59912.0,45.5155,45.5155,45.4636,45.4895,59912.0
2019-07-17 15:30:00,52.58,52.64,52.55,52.64,92780.0,45.4982,45.5501,45.4722,45.5501,92780.0
2019-07-17 15:35:00,52.63,52.67,52.62,52.62,51768.0,45.5415,45.5761,45.5328,45.5328,51768.0
2019-07-17 15:40:00,52.61,52.62,52.56,52.56,52760.0,45.5242,45.5328,45.4809,45.4809,52760.0
2019-07-17 15:45:00,52.57,52.57,52.49,52.54,76864.0,45.4895,45.4895,45.4203,45.4636,76864.0
2019-07-17 15:50:00,52.56,52.57,52.5,52.52,116820.0,45.4809,45.4895,45.429,45.4463,116820.0
2019-07-17 15:55:00,52.52,52.57,52.47,52.48,244256.0,45.4463,45.4895,45.403,45.4117,244256.0
2019-07-18 09:30:00,52.57,52.61,52.42,52.45,85068.0,45.4895,45.5242,45.3598,45.3857,85068.0
2019-07-18 09:35:00,52.49,52.49,52.25,52.3,28116.0,45.4203,45.4203,45.2126,45.2559,28116.0
2019-07-18 09:40:00,52.31,52.42,52.3,52.37,7600.0,45.2646,45.3598,45.2559,45.3165,7600.0
2019-07-18 09:45:00,52.37,52.46,52.37,52.45,6132.0,45.3165,45.3944,45.3165,45.3857,6132.0
2019-07-18 09:50:00,52.44,52.45,52.4,52.43,10580.0,45.3771,45.3857,45.3424,45.3684,10580.0
2019-07-18 09:55:00,52.42,52.44,52.38,52.4,10080.0,45.3598,45.3771,45.3251,45.3424,10080.0
2019-07-18 10:00:00,52.4,52.43,52.3,52.3,25120.0,45.3424,45.3684,45.2559,45.2559,25120.0
2019-07-18 10:05:00,52.29,52.36,52.27,52.35,14852.0,45.2473,45.3078,45.23,45.2992,14852.0
2019-07-18 10:10:00,52.34,52.49,52.34,52.47,10292.0,45.2905,45.4203,45.2905,45.403,10292.0
2019-07-18 10:15:00,52.52,52.52,52.44,52.48,13704.0,45.4463,45.4463,45.3771,45.4117,13704.0
2019-07-18 10:20:00,52.49,52.5,52.45,52.48,16188.0,45.4203,45.429,45.3857,45.4117,16188.0
2019-07-18 10:25:00,52.46,52.49,52.45,52.49,9272.0,45.3944,45.4203,45.3857,45.4203,9272.0
2019-07-18 10:30:00,52.47,52.55,52.47,52.5,35216.0,45.403,45.4722,45.403,45.429,35216.0
2019-07-18 10:35:00,52.49,52.52,52.46,52.52,26596.0,45.4203,45.4463,45.3944,45.4463,26596.0
2019-07-18 10:40:00,52.55,52.59,52.5,52.59,27376.0,45.4722,45.5069,45.429,45.5069,27376.0
2019-07-18 10:45:00,52.59,52.62,52.58,52.6,48952.0,45.5069,45.5328,45.4982,45.5155,48952.0
2019-07-18 10:50:00,52.62,52.63,52.59,52.59,93732.0,45.5328,45.5415,45.5069,45.5069,93732.0
2019-07-18 10:55:00,52.6,52.65,52.58,52.6,39144.0,45.5155,45.5588,45.4982,45.5155,39144.0
2019-07-18 11:00:00,52.62,52.65,52.6,52.62,30628.0,45.5328,45.5588,45.5155,45.5328,30628.0
2019-07-18 11:05:00,52.62,52.65,52.61,52.63,32500.0,45.5328,45.5588,45.5242,45.5415,32500.0
2019-07-18 11:10:00,52.64,52.65,52.59,52.59,28592.0,45.5501,45.5588,45.5069,45.5069,28592.0
2019-07-18 11:15:00,52.61,52.61,52.56,52.57,15424.0,45.5242,45.5242,45.4809,45.4895,15424.0
2019-07-18 11:20:00,52.6,52.63,52.59,52.61,20780.0,45.5155,45.5415,45.5069,45.5242,20780.0
2019-07-18 11:25:00,52.58,52.59,52.55,52.57,9988.0,45.4982,45.5069,45.4722,45.4895,9988.0
2019-07-18 11:30:00,52.56,52.56,52.45,52.46,17424.0,45.4809,45.4809,45.3857,45.3944,17424.0
2019-07-18 11:35:00,52.47,52.52,52.46,52.49,14604.0,45.403,45.4463,45.3944,45.4203,14604.0
2019-07-18 11:40:00,52.49,52.55,52.48,52.55,36920.0,45.4203,45.4722,45.4117,45.4722,36920.0
2019-07-18 11:45:00,52.55,52.59,52.54,52.56,36800.0,45.4722,45.5069,45.4636,45.4809,36800.0
2019-07-18 11:50:00,52.55,52.56,52.54,52.56,16940.0,45.4722,45.4809,45.4636,45.4809,16940.0
2019-07-18 11:55:00,52.56,52.56,52.5,52.51,31732.0,45.4809,45.4809,45.429,45.4376,31732.0
2019-07-18 12:00:00,52.51,52.58,52.49,52.55,25452.0,45.4376,45.4982,45.4203,45.4722,25452.0
2019-07-18 12:05:00,52.55,52.57,52.55,52.57,19436.0,45.4722,45.4895,45.4722,45.4895,19436.0
2019-07-18 12:10:00,52.58,52.59,52.56,52.57,15904.0,45.4982,45.5069,45.4809,45.4895,15904.0
2019-07-18 12:15:00,52.58,52.59,52.56,52.59,11904.0,45.4982,45.5069,45.4809,45.5069,11904.0
2019-07-18 12:20:00,52.59,52.6,52.58,52.59,15788.0,45.5069,45.5155,45.4982,45.5069,15788.0
2019-07-18 12:25:00,52.59,52.59,52.56,52.56,13200.0,45.5069,45.5069,45.4809,45.4809,13200.0
2019-07-18 12:30:00,52.58,52.59,52.54,52.55,14000.0,45.4982,45.5069,45.4636,45.4722,14000.0
2019-07-18 12:35:00,52.56,52.58,52.55,52.57,7920.0,45.4809,45.4982,45.4722,45.4895,7920.0
2019-07-18 12:40:00,52.56,52.57,52.56,52.57,3680.0,45.4809,45.4895,45.4809,45.4895,3680.0
2019-07-18 12:45:00,52.58,52.58,52.54,52.56,14800.0,45.4982,45.4982,45.4636,45.4809,14800.0
2019-07-18 12:50:00,52.54,52.58,52.53,52.56,14000.0,45.4636,45.4982,45.4549,45.4809,14000.0
2019-07-18 12:55:00,52.56,52.63,52.56,52.63,20512.0,45.4809,45.5415,45.4809,45.5415,20512.0
2019-07-18 13:00:00,52.64,52.74,52.64,52.74,55548.0,45.5501,45.6367,45.5501,45.6367,55548.0
2019-07-18 13:05:00,52.75,52.8,52.74,52.78,14316.0,45.6453,45.6886,45.6367,45.6713,14316.0
2019-07-18 13:10:00,52.79,52.81,52.77,52.8,13776.0,45.6799,45.6972,45.6626,45.6886,13776.0
2019-07-18 13:15:00,52.81,52.81,52.77,52.77,17716.0,45.6972,45.6972,45.6626,45.6626,17716.0
2019-07-18 13:20:00,52.77,52.8,52.76,52.77,21336.0,45.6626,45.6886,45.654,45.6626,21336.0
2019-07-18 13:25:00,52.78,52.78,52.76,52.77,16012.0,45.6713,45.6713,45.654,45.6626,16012.0
2019-07-18 13:30:00,52.78,52.78,52.74,52.74,22988.0,45.6713,45.6713,45.6367,45.6367,22988.0
2019-07-18 13:35:00,52.75,52.75,52.73,52.75,26800.0,45.6453,45.6453,45.628,45.6453,26800.0
2019-07-18 13:40:00,52.75,52.77,52.74,52.77,12120.0,45.6453,45.6626,45.6367,45.6626,12120.0
2019-07-18 13:45:00,52.77,52.78,52.74,52.74,13648.0,45.6626,45.6713,45.6367,45.6367,13648.0
2019-07-18 13:50:00,52.74,52.76,52.74,52.75,13100.0,45.6367,45.654,45.6367,45.6453,13100.0
2019-07-18 13:55:00,52.76,52.79,52.74,52.74,14700.0,45.654,45.6799,45.6367,45.6367,14700.0
2019-07-18 14:00:00,52.75,52.77,52.74,52.74,9788.0,45.6453,45.6626,45.6367,45.6367,9788.0
2019-07-18 14:05:00,52.77,52.79,52.73,52.79,38224.0,45.6626,45.6799,45.628,45.6799,38224.0
2019-07-18 14:10:00,52.79,52.82,52.78,52.79,15380.0,45.6799,45.7059,45.6713,45.6799,15380.0
2019-07-18 14:15:00,52.8,52.9,52.8,52.88,29812.0,45.6886,45.7751,45.6886,45.7578,29812.0
2019-07-18 14:20:00,52.89,52.92,52.88,52.9,19628.0,45.7664,45.7924,45.7578,45.7751,19628.0
2019-07-18 14:25:00,52.91,52.96,52.89,52.9,18364.0,45.7838,45.827,45.7664,45.7751,18364.0
2019-07-18 14:30:00,52.91,52.92,52.9,52.91,26540.0,45.7838,45.7924,45.7751,45.7838,26540.0
2019-07-18 14:35:00,52.91,52.92,52.9,52.9,23292.0,45.7838,45.7924,45.7751,45.7751,23292.0
2019-07-18 14:40:00,52.92,52.94,52.92,52.92,14272.0,45.7924,45.8097,45.7924,45.7924,14272.0
2019-07-18 14:45:00,52.91,52.92,52.9,52.91,21060.0,45.7838,45.7924,45.7751,45.7838,21060.0
2019-07-18 14:50:00,52.9,52.9,52.85,52.87,24756.0,45.7751,45.7751,45.7318,45.7491,24756.0
2019-07-18 14:55:00,52.87,52.95,52.85,52.95,21380.0,45.7491,45.8184,45.7318,45.8184,21380.0
2019-07-18 15:00:00,52.95,53.01,52.95,52.98,28812.0,45.8184,45.8703,45.8184,45.8443,28812.0
2019-07-18 15:05:00,52.99,52.99,52.93,52.97,23076.0,45.853,45.853,45.8011,45.8357,23076.0
2019-07-18 15:10:00,52.97,52.99,52.95,52.99,9396.0,45.8357,45.853,45.8184,45.853,9396.0
2019-07-18 15:15:00,52.99,52.99,52.94,52.94,22492.0,45.853,45.853,45.8097,45.8097,22492.0
2019-07-18 15:20:00,52.94,52.95,52.92,52.94,16484.0,45.8097,45.8184,45.7924,45.8097,16484.0
2019-07-18 15:25:00,52.94,52.96,52.9,52.92,44672.0,45.8097,45.827,45.7751,45.7924,44672.0
2019-07-18 15:30:00,52.92,52.98,52.91,52.93,25476.0,45.7924,45.8443,45.7838,45.8011,25476.0
2019-07-18 15:35:00,52.94,52.95,52.92,52.95,74736.0,45.8097,45.8184,45.7924,45.8184,74736.0
2019-07-18 15:40:00,52.96,52.99,52.94,52.96,40740.0,45.827,45.853,45.8097,45.827,40740.0
2019-07-18 15:45:00,52.97,53.01,52.95,53.0,89760.0,45.8357,45.8703,45.8184,45.8616,89760.0
2019-07-18 15:50:00,53.0,53.02,52.97,53.01,139760.0,45.8616,45.8789,45.8357,45.8703,139760.0
2019-07-18 15:55:00,53.01,53.12,53.01,53.09,304492.0,45.8703,45.9655,45.8703,45.9395,304492.0
2019-07-19 09:30:00,52.95,53.13,52.77,52.81,382812.0,45.8184,45.9741,45.6626,45.6972,382812.0
2019-07-19 09:35:00,52.78,52.87,52.71,52.77,41304.0,45.6713,45.7491,45.6107,45.6626,41304.0
2019-07-19 09:40:00,52.81,52.81,52.72,52.74,28068.0,45.6972,45.6972,45.6193,45.6367,28068.0
2019-07-19 09:45:00,52.74,52.81,52.74,52.79,21792.0,45.6367,45.6972,45.6367,45.6799,21792.0
2019-07-19 09:50:00,52.8,52.98,52.8,52.94,29188.0,45.6886,45.8443,45.6886,45.8097,29188.0
2019-07-19 09:55:00,52.94,53.04,52.94,52.99,33476.0,45.8097,45.8962,45.8097,45.853,33476.0
2019-07-19 10:00:00,53.02,53.07,52.96,53.07,42080.0,45.8789,45.9222,45.827,45.9222,42080.0
2019-07-19 10:05:00,53.07,53.09,53.02,53.02,21672.0,45.9222,45.9395,45.8789,45.8789,21672.0
2019-07-19 10:10:00,52.98,52.98,52.93,52.95,27688.0,45.8443,45.8443,45.8011,45.8184,27688.0
2019-07-19 10:15:00,52.96,53.01,52.94,52.96,21668.0,45.827,45.8703,45.8097,45.827,21668.0
2019-07-19 10:20:00,52.94,52.98,52.92,52.97,15472.0,45.8097,45.8443,45.7924,45.8357,15472.0
2019-07-19 10:25:00,52.98,52.98,52.89,52.91,34396.0,45.8443,45.8443,45.7664,45.7838,34396.0
2019-07-19 10:30:00,52.92,52.97,52.9,52.96,43192.0,45.7924,45.8357,45.7751,45.827,43192.0
2019-07-19 10:35:00,52.95,52.98,52.88,52.88,30724.0,45.8184,45.8443,45.7578,45.7578,30724.0
2019-07-19 10:40:00,52.91,52.93,52.86,52.92,24956.0,45.7838,45.8011,45.7405,45.7924,24956.0
2019-07-19 10:45:00,52.93,53.04,52.93,53.02,50068.0,45.8011,45.8962,45.8011,45.8789,50068.0
2019-07-19 10:50:00,53.03,53.05,52.97,52.98,26884.0,45.8876,45.9049,45.8357,45.8443,26884.0
2019-07-19 10:55:00,52.97,53.0,52.95,52.97,29448.0,45.8357,45.8616,45.8184,45.8357,29448.0
2019-07-19 11:00:00,52.97,53.01,52.88,52.88,33672.0,45.8357,45.8703,45.7578,45.7578,33672.0
2019-07-19 11:05:00,52.89,52.89,52.8,52.83,27008.0,45.7664,45.7664,45.6886,45.7145,27008.0
2019-07-19 11:10:00,52.82,52.83,52.78,52.79,25700.0,45.7059,45.7145,45.6713,45.6799,25700.0
2019-07-19 11:15:00,52.81,52.82,52.75,52.77,26796.0,45.6972,45.7059,45.6453,45.6626,26796.0
2019-07-19 11:20:00,52.77,52.83,52.77,52.82,14348.0,45.6626,45.7145,45.6626,45.7059,14348.0
2019-07-19 11:25:00,52.82,52.82,52.78,52.79,32092.0,45.7059,45.7059,45.6713,45.6799,32092.0
2019-07-19 11:30:00,52.78,52.83,52.75,52.83,35828.0,45.6713,45.7145,45.6453,45.7145,35828.0
2019-07-19 11:35:00,52.82,52.83,52.81,52.83,19640.0,45.7059,45.7145,45.6972,45.7145,19640.0
2019-07-19 11:40:00,52.83,52.86,52.82,52.84,100472.0,45.7145,45.7405,45.7059,45.7232,100472.0
2019-07-19 11:45:00,52.82,52.84,52.79,52.79,16700.0,45.7059,45.7232,45.6799,45.6799,16700.0
2019-07-19 11:50:00,52.81,52.81,52.73,52.73,44244.0,45.6972,45.6972,45.628,45.628,44244.0
2019-07-19 11:55:00,52.72,52.72,52.63,52.65,31316.0,45.6193,45.6193,45.5415,45.5588,31316.0
2019-07-19 12:00:00,52.64,52.74,52.64,52.72,31488.0,45.5501,45.6367,45.5501,45.6193,31488.0
2019-07-19 12:05:00,52.73,52.79,52.73,52.77,107284.0,45.628,45.6799,45.628,45.6626,107284.0
2019-07-19 12:10:00,52.76,52.77,52.7,52.72,21840.0,45.654,45.6626,45.602,45.6193,21840.0
2019-07-19 12:15:00,52.72,52.74,52.68,52.69,19848.0,45.6193,45.6367,45.5847,45.5934,19848.0
2019-07-19 12:20:00,52.69,52.71,52.68,52.71,22800.0,45.5934,45.6107,45.5847,45.6107,22800.0
2019-07-19 12:25:00,52.71,52.76,52.71,52.76,28168.0,45.6107,45.654,45.6107,45.654,28168.0
2019-07-19 12:30:00,52.76,52.77,52.73,52.74,13200.0,45.654,45.6626,45.628,45.6367,13200.0
2019-07-19 12:35:00,52.75,52.78,52.75,52.78,21580.0,45.6453,45.6713,45.6453,45.6713,21580.0
2019-07-19 12:40:00,52.78,52.79,52.75,52.79,17200.0,45.6713,45.6799,45.6453,45.6799,17200.0
2019-07-19 12:45:00,52.77,52.8,52.74,52.78,15032.0,45.6626,45.6886,45.6367,45.6713,15032.0
2019-07-19 12:50:00,52.77,52.81,52.76,52.8,15600.0,45.6626,45.6972,45.654,45.6886,15600.0
2019-07-19 12:55:00,52.81,52.83,52.81,52.83,12060.0,45.6972,45.7145,45.6972,45.7145,12060.0
2019-07-19 13:00:00,52.82,52.84,52.77,52.77,25292.0,45.7059,45.7232,45.6626,45.6626,25292.0
2019-07-19 13:05:00,52.77,52.78,52.7,52.7,88244.0,45.6626,45.6713,45.602,45.602,88244.0
2019-07-19 13:10:00,52.71,52.72,52.7,52.72,59920.0,45.6107,45.6193,45.602,45.6193,59920.0
2019-07-19 13:15:00,52.71,52.71,52.67,52.7,22812.0,45.6107,45.6107,45.5761,45.602,22812.0
2019-07-19 13:20:00,52.7,52.7,52.63,52.66,68332.0,45.602,45.602,45.5415,45.5674,68332.0
2019-07-19 13:25:00,52.66,52.68,52.64,52.64,17252.0,45.5674,45.5847,45.5501,45.5501,17252.0
2019-07-19 13:30:00,52.65,52.66,52.62,52.62,70652.0,45.5588,45.5674,45.5328,45.5328,70652.0
2019-07-19 13:35:00,52.61,52.62,52.59,52.6,25840.0,45.5242,45.5328,45.5069,45.5155,25840.0
2019-07-19 13:40:00,52.61,52.63,52.59,52.6,74200.0,45.5242,45.5415,45.5069,45.5155,74200.0
2019-07-19 13:45:00,52.59,52.6,52.56,52.57,23464.0,45.5069,45.5155,45.4809,45.4895,23464.0
2019-07-19 13:50:00,52.57,52.59,52.56,52.57,57436.0,45.4895,45.5069,45.4809,45.4895,57436.0
2019-07-19 13:55:00,52.57,52.59,52.54,52.58,43612.0,45.4895,45.5069,45.4636,45.4982,43612.0
2019-07-19 14:00:00,52.58,52.65,52.57,52.6,25748.0,45.4982,45.5588,45.4895,45.5155,25748.0
2019-07-19 14:05:00,52.63,52.63,52.57,52.58,25596.0,45.5415,45.5415,45.4895,45.4982,25596.0
2019-07-19 14:10:00,52.57,52.58,52.52,52.53,22936.0,45.4895,45.4982,45.4463,45.4549,22936.0
2019-07-19 14:15:00,52.54,52.56,52.52,52.52,39324.0,45.4636,45.4809,45.4463,45.4463,39324.0
2019-07-19 14:20:00,52.54,52.57,52.52,52.54,32072.0,45.4636,45.4895,45.4463,45.4636,32072.0
2019-07-19 14:25:00,52.54,52.58,52.54,52.56,24232.0,45.4636,45.4982,45.4636,45.4809,24232.0
2019-07-19 14:30:00,52.59,52.62,52.55,52.55,9356.0,45.5069,45.5328,45.4722,45.4722,9356.0
2019-07-19 14:35:00,52.53,52.54,52.46,52.48,56708.0,45.4549,45.4636,45.3944,45.4117,56708.0
2019-07-19 14:40:00,52.49,52.53,52.48,52.51,31740.0,45.4203,45.4549,45.4117,45.4376,31740.0
2019-07-19 14:45:00,52.5,52.51,52.48,52.51,20412.0,45.429,45.4376,45.4117,45.4376,20412.0
2019-07-19 14:50:00,52.5,52.53,52.48,52.48,31592.0,45.429,45.4549,45.4117,45.4117,31592.0
2019-07-19 14:55:00,52.49,52.53,52.48,52.53,52092.0,45.4203,45.4549,45.4117,45.4549,52092.0
2019-07-19 15:00:00,52.53,52.53,52.47,52.47,35376.0,45.4549,45.4549,45.403,45.403,35376.0
2019-07-19 15:05:00,52.46,52.49,52.45,52.45,28820.0,45.3944,45.4203,45.3857,45.3857,28820.0
2019-07-19 15:10:00,52.46,52.47,52.43,52.43,30128.0,45.3944,45.403,45.3684,45.3684,30128.0
2019-07-19 15:15:00,52.43,52.44,52.35,52.41,43192.0,45.3684,45.3771,45.2992,45.3511,43192.0
2019-07-19 15:20:00,52.4,52.45,52.36,52.45,47900.0,45.3424,45.3857,45.3078,45.3857,47900.0
2019-07-19 15:25:00,52.46,52.48,52.41,52.43,53276.0,45.3944,45.4117,45.3511,45.3684,53276.0
2019-07-19 15:30:00,52.44,52.51,52.43,52.51,49696.0,45.3771,45.4376,45.3684,45.4376,49696.0
2019-07-19 15:35:00,52.5,52.51,52.47,52.49,48820.0,45.429,45.4376,45.403,45.4203,48820.0
2019-07-19 15:40:00,52.49,52.61,52.49,52.61,89264.0,45.4203,45.5242,45.4203,45.5242,89264.0
2019-07-19 15:45:00,52.62,52.62,52.48,52.49,103884.0,45.5328,45.5328,45.4117,45.4203,103884.0
2019-07-19 15:50:00,52.49,52.55,52.49,52.5,160264.0,45.4203,45.4722,45.4203,45.429,160264.0
2019-07-19 15:55:00,52.49,52.51,52.42,52.43,452204.0,45.4203,45.4376,45.3598,45.3684,452204.0
2019-07-22 09:30:00,52.5,52.51,52.2,52.2,119932.0,45.429,45.4376,45.1694,45.1694,119932.0
2019-07-22 09:35:00,52.17,52.21,52.0,52.21,98160.0,45.1434,45.178,44.9963,45.178,98160.0
2019-07-22 09:40:00,52.2,52.2,51.97,51.99,30916.0,45.1694,45.1694,44.9704,44.9877,30916.0
2019-07-22 09:45:00,51.97,52.07,51.93,52.06,32176.0,44.9704,45.0569,44.9357,45.0482,32176.0
2019-07-22 09:50:00,52.09,52.17,52.04,52.17,27768.0,45.0742,45.1434,45.0309,45.1434,27768.0
2019-07-22 09:55:00,52.14,52.31,52.13,52.31,29804.0,45.1175,45.2646,45.1088,45.2646,29804.0
2019-07-22 10:00:00,52.3,52.31,52.22,52.26,60660.0,45.2559,45.2646,45.1867,45.2213,60660.0
2019-07-22 10:05:00,52.29,52.38,52.29,52.33,72492.0,45.2473,45.3251,45.2473,45.2819,72492.0
2019-07-22 10:10:00,52.33,52.37,52.27,52.27,58208.0,45.2819,45.3165,45.23,45.23,58208.0
2019-07-22 10:15:00,52.28,52.34,52.26,52.31,39472.0,45.2386,45.2905,45.2213,45.2646,39472.0
2019-07-22 10:20:00,52.29,52.34,52.27,52.27,21692.0,45.2473,45.2905,45.23,45.23,21692.0
2019-07-22 10:25:00,52.29,52.35,52.26,52.35,23148.0,45.2473,45.2992,45.2213,45.2992,23148.0
2019-07-22 10:30:00,52.31,52.4,52.29,52.36,32024.0,45.2646,45.3424,45.2473,45.3078,32024.0
2019-07-22 10:35:00,52.35,52.39,52.32,52.38,31204.0,45.2992,45.3338,45.2732,45.3251,31204.0
2019-07-22 10:40:00,52.38,52.39,52.34,52.35,24740.0,45.3251,45.3338,45.2905,45.2992,24740.0
2019-07-22 10:45:00,52.35,52.44,52.35,52.43,42808.0,45.2992,45.3771,45.2992,45.3684,42808.0
2019-07-22 10:50:00,52.42,52.47,52.41,52.46,44816.0,45.3598,45.403,45.3511,45.3944,44816.0
2019-07-22 10:55:00,52.45,52.5,52.4,52.4,112584.0,45.3857,45.429,45.3424,45.3424,112584.0
2019-07-22 11:00:00,52.41,52.42,52.32,52.39,33516.0,45.3511,45.3598,45.2732,45.3338,33516.0
2019-07-22 11:05:00,52.4,52.44,52.37,52.37,28188.0,45.3424,45.3771,45.3165,45.3165,28188.0
2019-07-22 11:10:00,52.37,52.37,52.32,52.35,24008.0,45.3165,45.3165,45.2732,45.2992,24008.0
2019-07-22 11:15:00,52.36,52.36,52.29,52.3,24176.0,45.3078,45.3078,45.2473,45.2559,24176.0
2019-07-22 11:20:00,52.3,52.3,52.21,52.23,27728.0,45.2559,45.2559,45.178,45.1953,27728.0
2019-07-22 11:25:00,52.23,52.26,52.23,52.24,44692.0,45.1953,45.2213,45.1953,45.204,44692.0
2019-07-22 11:30:00,52.24,52.27,52.2,52.26,55628.0,45.204,45.23,45.1694,45.2213,55628.0
2019-07-22 11:35:00,52.27,52.28,52.21,52.27,25912.0,45.23,45.2386,45.178,45.23,25912.0
2019-07-22 11:40:00,52.26,52.26,52.23,52.25,14376.0,45.2213,45.2213,45.1953,45.2126,14376.0
2019-07-22 11:45:00,52.24,52.26,52.23,52.24,25204.0,45.204,45.2213,45.1953,45.204,25204.0
2019-07-22 11:50:00,52.23,52.24,52.21,52.24,32520.0,45.1953,45.204,45.178,45.204,32520.0
2019-07-22 11:55:00,52.23,52.24,52.19,52.19,20184.0,45.1953,45.204,45.1607,45.1607,20184.0
2019-07-22 12:00:00,52.19,52.2,52.16,52.16,32068.0,45.1607,45.1694,45.1348,45.1348,32068.0
2019-07-22 12:05:00,52.16,52.23,52.16,52.21,12644.0,45.1348,45.1953,45.1348,45.178,12644.0
2019-07-22 12:10:00,52.22,52.29,52.21,52.27,16152.0,45.1867,45.2473,45.178,45.23,16152.0
2019-07-22 12:15:00,52.26,52.29,52.26,52.28,23900.0,45.2213,45.2473,45.2213,45.2386,23900.0
2019-07-22 12:20:00,52.29,52.33,52.29,52.33,28420.0,45.2473,45.2819,45.2473,45.2819,28420.0
2019-07-22 12:25:00,52.34,52.4,52.34,52.39,17932.0,45.2905,45.3424,45.2905,45.3338,17932.0
2019-07-22 12:30:00,52.41,52.41,52.35,52.35,18852.0,45.3511,45.3511,45.2992,45.2992,18852.0
2019-07-22 12:35:00,52.35,52.44,52.35,52.42,37792.0,45.2992,45.3771,45.2992,45.3598,37792.0
2019-07-22 12:40:00,52.41,52.43,52.4,52.43,23072.0,45.3511,45.3684,45.3424,45.3684,23072.0
2019-07-22 12:45:00,52.43,52.44,52.42,52.42,12500.0,45.3684,45.3771,45.3598,45.3598,12500.0
2019-07-22 12:50:00,52.43,52.44,52.41,52.41,23856.0,45.3684,45.3771,45.3511,45.3511,23856.0
2019-07-22 12:55:00,52.4,52.44,52.39,52.42,36016.0,45.3424,45.3771,45.3338,45.3598,36016.0
2019-07-22 13:00:00,52.42,52.43,52.4,52.42,26532.0,45.3598,45.3684,45.3424,45.3598,26532.0
2019-07-22 13:05:00,52.43,52.45,52.42,52.45,21892.0,45.3684,45.3857,45.3598,45.3857,21892.0
2019-07-22 13:10:00,52.44,52.47,52.43,52.46,28156.0,45.3771,45.403,45.3684,45.3944,28156.0
2019-07-22 13:15:00,52.45,52.48,52.44,52.45,17200.0,45.3857,45.4117,45.3771,45.3857,17200.0
2019-07-22 13:20:00,52.46,52.48,52.41,52.42,22672.0,45.3944,45.4117,45.3511,45.3598,22672.0
2019-07-22 13:25:00,52.42,52.44,52.42,52.44,12072.0,45.3598,45.3771,45.3598,45.3771,12072.0
2019-07-22 13:30:00,52.43,52.49,52.43,52.48,10420.0,45.3684,45.4203,45.3684,45.4117,10420.0
2019-07-22 13:35:00,52.47,52.49,52.45,52.48,12408.0,45.403,45.4203,45.3857,45.4117,12408.0
2019-07-22 13:40:00,52.48,52.55,52.48,52.53,18632.0,45.4117,45.4722,45.4117,45.4549,18632.0
2019-07-22 13:45:00,52.55,52.58,52.52,52.56,32404.0,45.4722,45.4982,45.4463,45.4809,32404.0
2019-07-22 13:50:00,52.55,52.55,52.51,52.53,13472.0,45.4722,45.4722,45.4376,45.4549,13472.0
2019-07-22 13:55:00,52.53,52.54,52.5,52.5,17720.0,45.4549,45.4636,45.429,45.429,17720.0
2019-07-22 14:00:00,52.5,52.51,52.49,52.51,23152.0,45.429,45.4376,45.4203,45.4376,23152.0
2019-07-22 14:05:00,52.51,52.53,52.48,52.48,17040.0,45.4376,45.4549,45.4117,45.4117,17040.0
2019-07-22 14:10:00,52.47,52.51,52.47,52.51,18124.0,45.403,45.4376,45.403,45.4376,18124.0
2019-07-22 14:15:00,52.5,52.53,52.49,52.5,35284.0,45.429,45.4549,45.4203,45.429,35284.0
2019-07-22 14:20:00,52.51,52.56,52.5,52.56,33092.0,45.4376,45.4809,45.429,45.4809,33092.0
2019-07-22 14:25:00,52.55,52.55,52.51,52.51,26704.0,45.4722,45.4722,45.4376,45.4376,26704.0
2019-07-22 14:30:00,52.52,52.57,52.52,52.56,20016.0,45.4463,45.4895,45.4463,45.4809,20016.0
2019-07-22 14:35:00,52.55,52.57,52.54,52.56,10804.0,45.4722,45.4895,45.4636,45.4809,10804.0
2019-07-22 14:40:00,52.56,52.61,52.56,52.6,40168.0,45.4809,45.5242,45.4809,45.5155,40168.0
2019-07-22 14:45:00,52.6,52.6,52.59,52.6,39316.0,45.5155,45.5155,45.5069,45.5155,39316.0
2019-07-22 14:50:00,52.6,52.62,52.59,52.61,32600.0,45.5155,45.5328,45.5069,45.5242,32600.0
2019-07-22 14:55:00,52.6,52.63,52.59,52.62,39588.0,45.5155,45.5415,45.5069,45.5328,39588.0
2019-07-22 15:00:00,52.62,52.67,52.61,52.63,57160.0,45.5328,45.5761,45.5242,45.5415,57160.0
2019-07-22 15:05:00,52.63,52.64,52.55,52.55,37660.0,45.5415,45.5501,45.4722,45.4722,37660.0
2019-07-22 15:10:00,52.56,52.57,52.54,52.54,33560.0,45.4809,45.4895,45.4636,45.4636,33560.0
2019-07-22 15:15:00,52.54,52.56,52.5,52.55,32120.0,45.4636,45.4809,45.429,45.4722,32120.0
2019-07-22 15:20:00,52.56,52.57,52.51,52.51,33008.0,45.4809,45.4895,45.4376,45.4376,33008.0
2019-07-22 15:25:00,52.5,52.51,52.44,52.47,62196.0,45.429,45.4376,45.3771,45.403,62196.0
2019-07-22 15:30:00,52.47,52.48,52.37,52.37,52796.0,45.403,45.4117,45.3165,45.3165,52796.0
2019-07-22 15:35:00,52.36,52.36,52.25,52.26,60996.0,45.3078,45.3078,45.2126,45.2213,60996.0
2019-07-22 15:40:00,52.26,52.26,52.22,52.24,61684.0,45.2213,45.2213,45.1867,45.204,61684.0
2019-07-22 15:45:00,52.25,52.28,52.2,52.25,103004.0,45.2126,45.2386,45.1694,45.2126,103004.0
2019-07-22 15:50:00,52.26,52.4,52.25,52.37,138196.0,45.2213,45.3424,45.2126,45.3165,138196.0
2019-07-22 15:55:00,52.38,52.44,52.3,52.34,463328.0,45.3251,45.3771,45.2559,45.2905,463328.0
2019-07-23 09:30:00,52.35,52.38,52.13,52.19,150344.0,45.2992,45.3251,45.1088,45.1607,150344.0
2019-07-23 09:35:00,52.19,52.22,52.07,52.13,75756.0,45.1607,45.1867,45.0569,45.1088,75756.0
2019-07-23 09:40:00,52.1,52.1,51.93,52.02,57520.0,45.0829,45.0829,44.9357,45.0136,57520.0
2019-07-23 09:45:00,52.03,52.13,51.99,52.04,43672.0,45.0223,45.1088,44.9877,45.0309,43672.0
2019-07-23 09:50:00,52.01,52.02,51.9,51.91,70380.0,45.005,45.0136,44.9098,44.9184,70380.0
2019-07-23 09:55:00,51.92,52.06,51.86,52.05,29824.0,44.9271,45.0482,44.8752,45.0396,29824.0
2019-07-23 10:00:00,52.05,52.12,52.04,52.1,23496.0,45.0396,45.1002,45.0309,45.0829,23496.0
2019-07-23 10:05:00,52.1,52.16,52.06,52.06,28168.0,45.0829,45.1348,45.0482,45.0482,28168.0
2019-07-23 10:10:00,52.05,52.14,52.05,52.12,21576.0,45.0396,45.1175,45.0396,45.1002,21576.0
2019-07-23 10:15:00,52.13,52.24,52.13,52.23,24424.0,45.1088,45.204,45.1088,45.1953,24424.0
2019-07-23 10:20:00,52.22,52.27,52.17,52.25,43560.0,45.1867,45.23,45.1434,45.2126,43560.0
2019-07-23 10:25:00,52.24,52.28,52.19,52.2,19040.0,45.204,45.2386,45.1607,45.1694,19040.0
2019-07-23 10:30:00,52.21,52.27,52.16,52.27,40344.0,45.178,45.23,45.1348,45.23,40344.0
2019-07-23 10:35:00,52.26,52.28,52.23,52.26,22204.0,45.2213,45.2386,45.1953,45.2213,22204.0
2019-07-23 10:40:00,52.26,52.26,52.15,52.18,27368.0,45.2213,45.2213,45.1261,45.1521,27368.0
2019-07-23 10:45:00,52.18,52.19,52.15,52.16,60432.0,45.1521,45.1607,45.1261,45.1348,60432.0
2019-07-23 10:50:00,52.16,52.22,52.14,52.14,71540.0,45.1348,45.1867,45.1175,45.1175,71540.0
2019-07-23 10:55:00,52.13,52.14,52.02,52.02,33520.0,45.1088,45.1175,45.0136,45.0136,33520.0
2019-07-23 11:00:00,52.02,52.06,52.01,52.02,16704.0,45.0136,45.0482,45.005,45.0136,16704.0
2019-07-23 11:05:00,52.02,52.09,52.02,52.03,27184.0,45.0136,45.0742,45.0136,45.0223,27184.0
2019-07-23 11:10:00,52.02,52.04,51.99,51.99,17256.0,45.0136,45.0309,44.9877,44.9877,17256.0
2019-07-23 11:15:00,51.99,52.02,51.99,52.02,60052.0,44.9877,45.0136,44.9877,45.0136,60052.0
2019-07-23 11:20:00,52.0,52.02,51.95,51.98,19660.0,44.9963,45.0136,44.9531,44.979,19660.0
2019-07-23 11:25:00,51.97,51.98,51.93,51.98,25064.0,44.9704,44.979,44.9357,44.979,25064.0
2019-07-23 11:30:00,51.97,51.98,51.93,51.93,18644.0,44.9704,44.979,44.9357,44.9357,18644.0
2019-07-23 11:35:00,51.93,51.96,51.92,51.96,30656.0,44.9357,44.9617,44.9271,44.9617,30656.0
2019-07-23 11:40:00,51.94,51.97,51.9,51.95,31560.0,44.9444,44.9704,44.9098,44.9531,31560.0
2019-07-23 11:45:00,51.94,51.94,51.9,51.92,42000.0,44.9444,44.9444,44.9098,44.9271,42000.0
2019-07-23 11:50:00,51.91,51.91,51.85,51.89,30308.0,44.9184,44.9184,44.8665,44.9011,30308.0
2019-07-23 11:55:00,51.88,51.89,51.84,51.86,33544.0,44.8925,44.9011,44.8579,44.8752,33544.0
2019-07-23 12:00:00,51.85,51.86,51.77,51.78,45624.0,44.8665,44.8752,44.7973,44.8059,45624.0
2019-07-23 12:05:00,51.78,51.79,51.73,51.76,42204.0,44.8059,44.8146,44.7627,44.7886,42204.0
2019-07-23 12:10:00,51.75,51.83,51.75,51.8,50460.0,44.78,44.8492,44.78,44.8233,50460.0
2019-07-23 12:15:00,51.81,51.91,51.8,51.91,20828.0,44.8319,44.9184,44.8233,44.9184,20828.0
2019-07-23 12:20:00,51.92,52.02,51.92,52.01,42456.0,44.9271,45.0136,44.9271,45.005,42456.0
2019-07-23 12:25:00,52.0,52.0,51.96,51.96,20196.0,44.9963,44.9963,44.9617,44.9617,20196.0
2019-07-23 12:30:00,51.95,51.97,51.93,51.97,26040.0,44.9531,44.9704,44.9357,44.9704,26040.0
2019-07-23 12:35:00,51.97,51.98,51.95,51.95,17872.0,44.9704,44.979,44.9531,44.9531,17872.0
2019-07-23 12:40:00,51.95,52.0,51.94,52.0,31640.0,44.9531,44.9963,44.9444,44.9963,31640.0
2019-07-23 12:45:00,52.01,52.06,52.0,52.06,24072.0,45.005,45.0482,44.9963,45.0482,24072.0
2019-07-23 12:50:00,52.05,52.08,52.02,52.03,24724.0,45.0396,45.0655,45.0136,45.0223,24724.0
2019-07-23 12:55:00,52.03,52.03,52.01,52.02,18976.0,45.0223,45.0223,45.005,45.0136,18976.0
2019-07-23 13:00:00,52.0,52.0,51.94,51.94,19968.0,44.9963,44.9963,44.9444,44.9444,19968.0
2019-07-23 13:05:00,51.94,51.99,51.94,51.97,22056.0,44.9444,44.9877,44.9444,44.9704,22056.0
2019-07-23 13:10:00,51.95,52.01,51.94,52.0,38824.0,44.9531,45.005,44.9444,44.9963,38824.0
2019-07-23 13:15:00,52.0,52.04,52.0,52.03,48004.0,44.9963,45.0309,44.9963,45.0223,48004.0
2019-07-23 13:20:00,52.03,52.04,51.98,51.98,18708.0,45.0223,45.0309,44.979,44.979,18708.0
2019-07-23 13:25:00,51.97,51.98,51.93,51.93,16604.0,44.9704,44.979,44.9357,44.9357,16604.0
2019-07-23 13:30:00,51.94,51.94,51.9,51.92,18496.0,44.9444,44.9444,44.9098,44.9271,18496.0
2019-07-23 13:35:00,51.91,51.92,51.9,51.92,17128.0,44.9184,44.9271,44.9098,44.9271,17128.0
2019-07-23 13:40:00,51.93,52.08,51.93,52.08,42336.0,44.9357,45.0655,44.9357,45.0655,42336.0
2019-07-23 13:45:00,52.04,52.07,52.04,52.05,20440.0,45.0309,45.0569,45.0309,45.0396,20440.0
2019-07-23 13:50:00,52.04,52.06,51.97,51.97,18340.0,45.0309,45.0482,44.9704,44.9704,18340.0
2019-07-23 13:55:00,51.98,52.06,51.96,52.04,37312.0,44.979,45.0482,44.9617,45.0309,37312.0
2019-07-23 14:00:00,52.04,52.04,52.02,52.02,17080.0,45.0309,45.0309,45.0136,45.0136,17080.0
2019-07-23 14:05:00,52.01,52.03,51.97,51.97,37124.0,45.005,45.0223,44.9704,44.9704,37124.0
2019-07-23 14:10:00,51.97,52.02,51.97,52.02,27172.0,44.9704,45.0136,44.9704,45.0136,27172.0
2019-07-23 14:15:00,52.02,52.05,52.02,52.02,17740.0,45.0136,45.0396,45.0136,45.0136,17740.0
2019-07-23 14:20:00,52.02,52.06,52.01,52.03,27088.0,45.0136,45.0482,45.005,45.0223,27088.0
2019-07-23 14:25:00,52.01,52.04,51.99,52.02,22772.0,45.005,45.0309,44.9877,45.0136,22772.0
2019-07-23 14:30:00,52.02,52.03,52.0,52.01,15744.0,45.0136,45.0223,44.9963,45.005,15744.0
2019-07-23 14:35:00,52.0,52.02,51.99,52.0,14092.0,44.9963,45.0136,44.9877,44.9963,14092.0
2019-07-23 14:40:00,52.0,52.04,52.0,52.02,26104.0,44.9963,45.0309,44.9963,45.0136,26104.0
2019-07-23 14:45:00,52.02,52.04,52.0,52.03,32936.0,45.0136,45.0309,44.9963,45.0223,32936.0
2019-07-23 14:50:00,52.03,52.1,52.03,52.08,25472.0,45.0223,45.0829,45.0223,45.0655,25472.0
2019-07-23 14:55:00,52.1,52.1,52.06,52.08,22260.0,45.0829,45.0829,45.0482,45.0655,22260.0
2019-07-23 15:00:00,52.09,52.1,52.02,52.04,22784.0,45.0742,45.0829,45.0136,45.0309,22784.0
2019-07-23 15:05:00,52.04,52.06,52.02,52.03,31744.0,45.0309,45.0482,45.0136,45.0223,31744.0
2019-07-23 15:10:00,52.03,52.09,52.03,52.06,30124.0,45.0223,45.0742,45.0223,45.0482,30124.0
2019-07-23 15:15:00,52.05,52.06,52.02,52.04,34040.0,45.0396,45.0482,45.0136,45.0309,34040.0
2019-07-23 15:20:00,52.05,52.06,52.03,52.05,30960.0,45.0396,45.0482,45.0223,45.0396,30960.0
2019-07-23 15:25:00,52.06,52.07,52.02,52.04,27836.0,45.0482,45.0569,45.0136,45.0309,27836.0
2019-07-23 15:30:00,52.05,52.11,52.04,52.09,33972.0,45.0396,45.0915,45.0309,45.0742,33972.0
2019-07-23 15:35:00,52.09,52.09,52.01,52.02,59356.0,45.0742,45.0742,45.005,45.0136,59356.0
2019-07-23 15:40:00,52.02,52.04,51.98,51.99,73816.0,45.0136,45.0309,44.979,44.9877,73816.0
2019-07-23 15:45:00,51.99,52.06,51.98,52.02,90880.0,44.9877,45.0482,44.979,45.0136,90880.0
2019-07-23 15:50:00,52.02,52.05,51.99,52.01,201072.0,45.0136,45.0396,44.9877,45.005,201072.0
2019-07-23 15:55:00,52.01,52.01,51.8,51.85,485392.0,45.005,45.005,44.8233,44.8665,485392.0
2019-07-24 09:30:00,52.09,52.24,51.83,51.9,90464.0,45.0742,45.204,44.8492,44.9098,90464.0
2019-07-24 09:35:00,51.88,51.9,51.68,51.71,66116.0,44.8925,44.9098,44.7194,44.7454,66116.0
2019-07-24 09:40:00,51.73,51.82,51.63,51.76,72284.0,44.7627,44.8406,44.6762,44.7886,72284.0
2019-07-24 09:45:00,51.78,51.86,51.74,51.79,62896.0,44.8059,44.8752,44.7713,44.8146,62896.0
2019-07-24 09:50:00,51.77,51.81,51.74,51.78,64220.0,44.7973,44.8319,44.7713,44.8059,64220.0
2019-07-24 09:55:00,51.77,51.94,51.77,51.93,35716.0,44.7973,44.9444,44.7973,44.9357,35716.0
2019-07-24 10:00:00,51.93,52.03,51.9,52.01,60096.0,44.9357,45.0223,44.9098,45.005,60096.0
2019-07-24 10:05:00,51.99,52.02,51.95,51.98,131904.0,44.9877,45.0136,44.9531,44.979,131904.0
2019-07-24 10:10:00,51.98,52.02,51.95,52.02,57296.0,44.979,45.0136,44.9531,45.0136,57296.0
2019-07-24 10:15:00,52.02,52.06,51.99,52.06,75200.0,45.0136,45.0482,44.9877,45.0482,75200.0
2019-07-24 10:20:00,52.06,52.06,51.98,51.98,31764.0,45.0482,45.0482,44.979,44.979,31764.0
2019-07-24 10:25:00,51.98,52.05,51.98,52.02,22308.0,44.979,45.0396,44.979,45.0136,22308.0
2019-07-24 10:30:00,52.02,52.08,52.01,52.05,49656.0,45.0136,45.0655,45.005,45.0396,49656.0
2019-07-24 10:35:00,52.06,52.17,52.06,52.15,24664.0,45.0482,45.1434,45.0482,45.1261,24664.0
2019-07-24 10:40:00,52.14,52.27,52.13,52.24,50740.0,45.1175,45.23,45.1088,45.204,50740.0
2019-07-24 10:45:00,52.25,52.29,52.24,52.27,46568.0,45.2126,45.2473,45.204,45.23,46568.0
2019-07-24 10:50:00,52.27,52.28,52.16,52.16,82764.0,45.23,45.2386,45.1348,45.1348,82764.0
2019-07-24 10:55:00,52.14,52.15,52.01,52.03,48740.0,45.1175,45.1261,45.005,45.0223,48740.0
2019-07-24 11:00:00,52.04,52.08,52.02,52.03,40704.0,45.0309,45.0655,45.0136,45.0223,40704.0
2019-07-24 11:05:00,52.02,52.02,51.89,51.89,53632.0,45.0136,45.0136,44.9011,44.9011,53632.0
2019-07-24 11:10:00,51.88,51.95,51.85,51.85,46772.0,44.8925,44.9531,44.8665,44.8665,46772.0
2019-07-24 11:15:00,51.85,51.85,51.72,51.72,140204.0,44.8665,44.8665,44.754,44.754,140204.0
2019-07-24 11:20:00,51.72,51.83,51.66,51.82,34348.0,44.754,44.8492,44.7021,44.8406,34348.0
2019-07-24 11:25:00,51.82,51.94,51.81,51.94,45168.0,44.8406,44.9444,44.8319,44.9444,45168.0
2019-07-24 11:30:00,51.9,51.98,51.89,51.98,54204.0,44.9098,44.979,44.9011,44.979,54204.0
2019-07-24 11:35:00,51.99,52.02,51.96,52.0,52148.0,44.9877,45.0136,44.9617,44.9963,52148.0
2019-07-24 11:40:00,51.99,52.01,51.97,52.0,18800.0,44.9877,45.005,44.9704,44.9963,18800.0
2019-07-24 11:45:00,52.0,52.01,51.97,51.98,15200.0,44.9963,45.005,44.9704,44.979,15200.0
2019-07-24 11:50:00,51.99,51.99,51.95,51.97,24112.0,44.9877,44.9877,44.9531,44.9704,24112.0
2019-07-24 11:55:00,51.99,52.0,51.97,51.97,13612.0,44.9877,44.9963,44.9704,44.9704,13612.0
2019-07-24 12:00:00,51.98,52.0,51.96,51.99,20484.0,44.979,44.9963,44.9617,44.9877,20484.0
2019-07-24 12:05:00,51.98,52.02,51.97,52.02,14828.0,44.979,45.0136,44.9704,45.0136,14828.0
2019-07-24 12:10:00,52.02,52.1,52.02,52.05,22072.0,45.0136,45.0829,45.0136,45.0396,22072.0
2019-07-24 12:15:00,52.07,52.09,52.03,52.04,33092.0,45.0569,45.0742,45.0223,45.0309,33092.0
2019-07-24 12:20:00,52.05,52.08,52.04,52.06,15668.0,45.0396,45.0655,45.0309,45.0482,15668.0
2019-07-24 12:25:00,52.07,52.09,52.05,52.06,21236.0,45.0569,45.0742,45.0396,45.0482,21236.0
2019-07-24 12:30:00,52.05,52.08,52.03,52.07,34012.0,45.0396,45.0655,45.0223,45.0569,34012.0
2019-07-24 12:35:00,52.07,52.12,52.07,52.09,29296.0,45.0569,45.1002,45.0569,45.0742,29296.0
2019-07-24 12:40:00,52.09,52.11,52.09,52.11,27116.0,45.0742,45.0915,45.0742,45.0915,27116.0
2019-07-24 12:45:00,52.1,52.1,52.08,52.1,13872.0,45.0829,45.0829,45.0655,45.0829,13872.0
2019-07-24 12:50:00,52.1,52.13,52.09,52.12,22788.0,45.0829,45.1088,45.0742,45.1002,22788.0
2019-07-24 12:55:00,52.11,52.14,52.1,52.13,14588.0,45.0915,45.1175,45.0829,45.1088,14588.0
2019-07-24 13:00:00,52.13,52.14,52.12,52.13,11132.0,45.1088,45.1175,45.1002,45.1088,11132.0
2019-07-24 13:05:00,52.13,52.13,52.1,52.12,10104.0,45.1088,45.1088,45.0829,45.1002,10104.0
2019-07-24 13:10:00,52.11,52.13,52.09,52.1,36064.0,45.0915,45.1088,45.0742,45.0829,36064.0
2019-07-24 13:15:00,52.09,52.1,52.06,52.1,34004.0,45.0742,45.0829,45.0482,45.0829,34004.0
2019-07-24 13:20:00,52.08,52.12,52.08,52.11,31684.0,45.0655,45.1002,45.0655,45.0915,31684.0
2019-07-24 13:25:00,52.11,52.13,52.09,52.09,37276.0,45.0915,45.1088,45.0742,45.0742,37276.0
2019-07-24 13:30:00,52.09,52.1,52.06,52.09,22208.0,45.0742,45.0829,45.0482,45.0742,22208.0
2019-07-24 13:35:00,52.09,52.11,52.07,52.07,14844.0,45.0742,45.0915,45.0569,45.0569,14844.0
2019-07-24 13:40:00,52.07,52.1,52.06,52.09,15408.0,45.0569,45.0829,45.0482,45.0742,15408.0
2019-07-24 13:45:00,52.09,52.15,52.09,52.14,13388.0,45.0742,45.1261,45.0742,45.1175,13388.0
2019-07-24 13:50:00,52.15,52.17,52.12,52.15,18564.0,45.1261,45.1434,45.1002,45.1261,18564.0
2019-07-24 13:55:00,52.13,52.15,52.12,52.14,15396.0,45.1088,45.1261,45.1002,45.1175,15396.0
2019-07-24 14:00:00,52.14,52.18,52.12,52.18,26376.0,45.1175,45.1521,45.1002,45.1521,26376.0
2019-07-24 14:05:00,52.17,52.19,52.16,52.16,51804.0,45.1434,45.1607,45.1348,45.1348,51804.0
2019-07-24 14:10:00,52.16,52.2,52.15,52.19,15664.0,45.1348,45.1694,45.1261,45.1607,15664.0
2019-07-24 14:15:00,52.19,52.23,52.18,52.22,30360.0,45.1607,45.1953,45.1521,45.1867,30360.0
2019-07-24 14:20:00,52.2,52.23,52.19,52.21,22520.0,45.1694,45.1953,45.1607,45.178,22520.0
2019-07-24 14:25:00,52.22,52.23,52.2,52.21,22952.0,45.1867,45.1953,45.1694,45.178,22952.0
2019-07-24 14:30:00,52.23,52.23,52.2,52.21,33576.0,45.1953,45.1953,45.1694,45.178,33576.0
2019-07-24 14:35:00,52.21,52.24,52.21,52.22,15724.0,45.178,45.204,45.178,45.1867,15724.0
2019-07-24 14:40:00,52.22,52.23,52.19,52.19,43284.0,45.1867,45.1953,45.1607,45.1607,43284.0
2019-07-24 14:45:00,52.18,52.2,52.18,52.2,17636.0,45.1521,45.1694,45.1521,45.1694,17636.0
2019-07-24 14:50:00,52.19,52.23,52.19,52.22,30136.0,45.1607,45.1953,45.1607,45.1867,30136.0
2019-07-24 14:55:00,52.22,52.23,52.18,52.2,55476.0,45.1867,45.1953,45.1521,45.1694,55476.0
2019-07-24 15:00:00,52.2,52.22,52.19,52.21,16464.0,45.1694,45.1867,45.1607,45.178,16464.0
2019-07-24 15:05:00,52.21,52.21,52.18,52.2,21316.0,45.178,45.178,45.1521,45.1694,21316.0
2019-07-24 15:10:00,52.2,52.21,52.19,52.19,31356.0,45.1694,45.178,45.1607,45.1607,31356.0
2019-07-24 15:15:00,52.19,52.21,52.18,52.2,81200.0,45.1607,45.178,45.1521,45.1694,81200.0
2019-07-24 15:20:00,52.21,52.29,52.21,52.28,84556.0,45.178,45.2473,45.178,45.2386,84556.0
2019-07-24 15:25:00,52.29,52.29,52.23,52.23,60476.0,45.2473,45.2473,45.1953,45.1953,60476.0
2019-07-24 15:30:00,52.23,52.27,52.21,52.25,45096.0,45.1953,45.23,45.178,45.2126,45096.0
2019-07-24 15:35:00,52.26,52.32,52.25,52.31,80120.0,45.2213,45.2732,45.2126,45.2646,80120.0
2019-07-24 15:40:00,52.31,52.38,52.31,52.37,119940.0,45.2646,45.3251,45.2646,45.3165,119940.0
2019-07-24 15:45:00,52.37,52.44,52.35,52.42,128336.0,45.3165,45.3771,45.2992,45.3598,128336.0
2019-07-24 15:50:00,52.42,52.52,52.42,52.51,290444.0,45.3598,45.4463,45.3598,45.4376,290444.0
2019-07-24 15:55:00,52.5,52.52,52.41,52.52,464456.0,45.429,45.4463,45.3511,45.4463,464456.0
2019-07-25 09:30:00,52.04,52.36,51.97,52.04,202592.0,45.0309,45.3078,44.9704,45.0309,202592.0
2019-07-25 09:35:00,52.02,52.25,52.02,52.21,139568.0,45.0136,45.2126,45.0136,45.178,139568.0
2019-07-25 09:40:00,52.22,52.35,52.18,52.32,57976.0,45.1867,45.2992,45.1521,45.2732,57976.0
2019-07-25 09:45:00,52.31,52.33,52.18,52.24,88216.0,45.2646,45.2819,45.1521,45.204,88216.0
2019-07-25 09:50:00,52.26,52.3,52.19,52.2,56712.0,45.2213,45.2559,45.1607,45.1694,56712.0
2019-07-25 09:55:00,52.15,52.16,51.99,51.99,87752.0,45.1261,45.1348,44.9877,44.9877,87752.0
2019-07-25 10:00:00,52.0,52.04,51.93,51.95,75772.0,44.9963,45.0309,44.9357,44.9531,75772.0
2019-07-25 10:05:00,51.97,52.04,51.93,51.95,40980.0,44.9704,45.0309,44.9357,44.9531,40980.0
2019-07-25 10:10:00,51.94,52.01,51.87,52.01,59252.0,44.9444,45.005,44.8838,45.005,59252.0
2019-07-25 10:15:00,51.99,52.06,51.98,51.98,36524.0,44.9877,45.0482,44.979,44.979,36524.0
2019-07-25 10:20:00,51.99,52.0,51.94,52.0,60364.0,44.9877,44.9963,44.9444,44.9963,60364.0
2019-07-25 10:25:00,52.0,52.03,51.97,52.01,27628.0,44.9963,45.0223,44.9704,45.005,27628.0
2019-07-25 10:30:00,52.02,52.02,51.96,51.99,25644.0,45.0136,45.0136,44.9617,44.9877,25644.0
2019-07-25 10:35:00,51.98,51.99,51.91,51.91,26600.0,44.979,44.9877,44.9184,44.9184,26600.0
2019-07-25 10:40:00,51.92,51.96,51.89,51.9,30544.0,44.9271,44.9617,44.9011,44.9098,30544.0
2019-07-25 10:45:00,51.88,51.95,51.84,51.87,77452.0,44.8925,44.9531,44.8579,44.8838,77452.0
2019-07-25 10:50:00,51.88,51.94,51.85,51.91,32964.0,44.8925,44.9444,44.8665,44.9184,32964.0
2019-07-25 10:55:00,51.9,51.91,51.88,51.88,19504.0,44.9098,44.9184,44.8925,44.8925,19504.0
2019-07-25 11:00:00,51.88,51.96,51.88,51.89,36520.0,44.8925,44.9617,44.8925,44.9011,36520.0
2019-07-25 11:05:00,51.89,51.91,51.85,51.87,31744.0,44.9011,44.9184,44.8665,44.8838,31744.0
2019-07-25 11:10:00,51.88,51.91,51.87,51.91,33332.0,44.8925,44.9184,44.8838,44.9184,33332.0
2019-07-25 11:15:00,51.91,51.92,51.87,51.88,38548.0,44.9184,44.9271,44.8838,44.8925,38548.0
2019-07-25 11:20:00,51.9,52.03,51.89,51.96,46216.0,44.9098,45.0223,44.9011,44.9617,46216.0
2019-07-25 11:25:00,51.96,51.96,51.92,51.95,71668.0,44.9617,44.9617,44.9271,44.9531,71668.0
2019-07-25 11:30:00,51.96,51.96,51.88,51.9,42968.0,44.9617,44.9617,44.8925,44.9098,42968.0
2019-07-25 11:35:00,51.9,51.91,51.86,51.9,35340.0,44.9098,44.9184,44.8752,44.9098,35340.0
2019-07-25 11:40:00,51.9,51.95,51.88,51.89,37420.0,44.9098,44.9531,44.8925,44.9011,37420.0
2019-07-25 11:45:00,51.89,51.89,51.85,51.86,21072.0,44.9011,44.9011,44.8665,44.8752,21072.0
2019-07-25 11:50:00,51.87,51.87,51.84,51.85,30100.0,44.8838,44.8838,44.8579,44.8665,30100.0
2019-07-25 11:55:00,51.85,51.89,51.85,51.87,49044.0,44.8665,44.9011,44.8665,44.8838,49044.0
2019-07-25 12:00:00,51.86,51.89,51.83,51.83,37732.0,44.8752,44.9011,44.8492,44.8492,37732.0
2019-07-25 12:05:00,51.83,51.85,51.81,51.81,26880.0,44.8492,44.8665,44.8319,44.8319,26880.0
2019-07-25 12:10:00,51.81,51.88,51.79,51.88,35312.0,44.8319,44.8925,44.8146,44.8925,35312.0
2019-07-25 12:15:00,51.88,51.94,51.88,51.92,53064.0,44.8925,44.9444,44.8925,44.9271,53064.0
2019-07-25 12:20:00,51.92,51.93,51.89,51.93,41340.0,44.9271,44.9357,44.9011,44.9357,41340.0
2019-07-25 12:25:00,51.93,51.94,51.87,51.88,129648.0,44.9357,44.9444,44.8838,44.8925,129648.0
2019-07-25 12:30:00,51.88,51.95,51.88,51.91,79168.0,44.8925,44.9531,44.8925,44.9184,79168.0
2019-07-25 12:35:00,51.91,51.92,51.88,51.89,42812.0,44.9184,44.9271,44.8925,44.9011,42812.0
2019-07-25 12:40:00,51.9,51.92,51.86,51.89,40648.0,44.9098,44.9271,44.8752,44.9011,40648.0
2019-07-25 12:45:00,51.9,51.94,51.9,51.92,32376.0,44.9098,44.9444,44.9098,44.9271,32376.0
2019-07-25 12:50:00,51.92,51.93,51.83,51.85,28904.0,44.9271,44.9357,44.8492,44.8665,28904.0
2019-07-25 12:55:00,51.86,51.98,51.85,51.95,21292.0,44.8752,44.979,44.8665,44.9531,21292.0
2019-07-25 13:00:00,51.97,51.99,51.93,51.93,19112.0,44.9704,44.9877,44.9357,44.9357,19112.0
2019-07-25 13:05:00,51.92,51.99,51.92,51.99,31184.0,44.9271,44.9877,44.9271,44.9877,31184.0
2019-07-25 13:10:00,51.99,52.0,51.97,51.99,34572.0,44.9877,44.9963,44.9704,44.9877,34572.0
2019-07-25 13:15:00,51.99,52.04,51.98,52.04,17632.0,44.9877,45.0309,44.979,45.0309,17632.0
2019-07-25 13:20:00,52.03,52.03,51.98,52.01,21592.0,45.0223,45.0223,44.979,45.005,21592.0
2019-07-25 13:25:00,52.01,52.01,51.98,51.99,27300.0,45.005,45.005,44.979,44.9877,27300.0
2019-07-25 13:30:00,52.0,52.03,51.99,52.02,24152.0,44.9963,45.0223,44.9877,45.0136,24152.0
2019-07-25 13:35:00,52.01,52.02,51.98,52.01,39824.0,45.005,45.0136,44.979,45.005,39824.0
2019-07-25 13:40:00,52.01,52.12,52.0,52.12,27432.0,45.005,45.1002,44.9963,45.1002,27432.0
2019-07-25 13:45:00,52.1,52.13,52.1,52.12,31664.0,45.0829,45.1088,45.0829,45.1002,31664.0
2019-07-25 13:50:00,52.13,52.13,52.08,52.09,106756.0,45.1088,45.1088,45.0655,45.0742,106756.0
2019-07-25 13:55:00,52.07,52.12,52.03,52.03,134148.0,45.0569,45.1002,45.0223,45.0223,134148.0
2019-07-25 14:00:00,52.04,52.11,52.04,52.07,25152.0,45.0309,45.0915,45.0309,45.0569,25152.0
2019-07-25 14:05:00,52.06,52.07,52.03,52.03,32400.0,45.0482,45.0569,45.0223,45.0223,32400.0
2019-07-25 14:10:00,52.04,52.13,52.04,52.12,44188.0,45.0309,45.1088,45.0309,45.1002,44188.0
2019-07-25 14:15:00,52.12,52.16,52.12,52.15,26012.0,45.1002,45.1348,45.1002,45.1261,26012.0
2019-07-25 14:20:00,52.13,52.16,52.12,52.13,23116.0,45.1088,45.1348,45.1002,45.1088,23116.0
2019-07-25 14:25:00,52.13,52.15,52.12,52.14,20140.0,45.1088,45.1261,45.1002,45.1175,20140.0
2019-07-25 14:30:00,52.13,52.15,52.1,52.12,44516.0,45.1088,45.1261,45.0829,45.1002,44516.0
2019-07-25 14:35:00,52.13,52.13,52.06,52.07,44392.0,45.1088,45.1088,45.0482,45.0569,44392.0
2019-07-25 14:40:00,52.07,52.11,52.07,52.08,28060.0,45.0569,45.0915,45.0569,45.0655,28060.0
2019-07-25 14:45:00,52.09,52.09,52.01,52.01,36916.0,45.0742,45.0742,45.005,45.005,36916.0
2019-07-25 14:50:00,52.0,52.02,51.94,51.95,50556.0,44.9963,45.0136,44.9444,44.9531,50556.0
2019-07-25 14:55:00,51.94,51.99,51.94,51.96,37380.0,44.9444,44.9877,44.9444,44.9617,37380.0
2019-07-25 15:00:00,51.95,52.02,51.86,51.86,73728.0,44.9531,45.0136,44.8752,44.8752,73728.0
2019-07-25 15:05:00,51.86,51.87,51.78,51.82,89520.0,44.8752,44.8838,44.8059,44.8406,89520.0
2019-07-25 15:10:00,51.8,51.81,51.76,51.78,105100.0,44.8233,44.8319,44.7886,44.8059,105100.0
2019-07-25 15:15:00,51.78,51.82,51.77,51.82,80200.0,44.8059,44.8406,44.7973,44.8406,80200.0
2019-07-25 15:20:00,51.82,51.89,51.82,51.83,76676.0,44.8406,44.9011,44.8406,44.8492,76676.0
2019-07-25 15:25:00,51.84,51.88,51.84,51.86,42064.0,44.8579,44.8925,44.8579,44.8752,42064.0
2019-07-25 15:30:00,51.86,51.89,51.85,51.86,121004.0,44.8752,44.9011,44.8665,44.8752,121004.0
2019-07-25 15:35:00,51.85,51.87,51.8,51.86,75340.0,44.8665,44.8838,44.8233,44.8752,75340.0
2019-07-25 15:40:00,51.87,51.93,51.87,51.88,56460.0,44.8838,44.9357,44.8838,44.8925,56460.0
2019-07-25 15:45:00,51.88,51.9,51.83,51.88,78032.0,44.8925,44.9098,44.8492,44.8925,78032.0
2019-07-25 15:50:00,51.88,51.96,51.87,51.92,120144.0,44.8925,44.9617,44.8838,44.9271,120144.0
2019-07-25 15:55:00,51.92,51.92,51.82,51.92,408640.0,44.9271,44.9271,44.8406,44.9271,408640.0
2019-07-26 09:30:00,52.04,52.24,51.96,52.04,173212.0,45.0309,45.204,44.9617,45.0309,173212.0
2019-07-26 09:35:00,52.02,52.24,52.02,52.18,95116.0,45.0136,45.204,45.0136,45.1521,95116.0
2019-07-26 09:40:00,52.16,52.2,52.13,52.2,50536.0,45.1348,45.1694,45.1088,45.1694,50536.0
2019-07-26 09:45:00,52.2,52.22,52.05,52.05,46624.0,45.1694,45.1867,45.0396,45.0396,46624.0
2019-07-26 09:50:00,52.07,52.08,52.0,52.02,44132.0,45.0569,45.0655,44.9963,45.0136,44132.0
2019-07-26 09:55:00,52.02,52.02,51.95,51.97,38004.0,45.0136,45.0136,44.9531,44.9704,38004.0
2019-07-26 10:00:00,51.97,52.02,51.95,51.99,32200.0,44.9704,45.0136,44.9531,44.9877,32200.0
2019-07-26 10:05:00,51.98,52.12,51.96,52.12,32936.0,44.979,45.1002,44.9617,45.1002,32936.0
2019-07-26 10:10:00,52.13,52.17,52.11,52.14,36592.0,45.1088,45.1434,45.0915,45.1175,36592.0
2019-07-26 10:15:00,52.13,52.23,52.13,52.23,26196.0,45.1088,45.1953,45.1088,45.1953,26196.0
2019-07-26 10:20:00,52.22,52.27,52.2,52.25,15980.0,45.1867,45.23,45.1694,45.2126,15980.0
2019-07-26 10:25:00,52.25,52.27,52.2,52.27,18748.0,45.2126,45.23,45.1694,45.23,18748.0
2019-07-26 10:30:00,52.27,52.39,52.27,52.38,29208.0,45.23,45.3338,45.23,45.3251,29208.0
2019-07-26 10:35:00,52.37,52.39,52.34,52.36,32956.0,45.3165,45.3338,45.2905,45.3078,32956.0
2019-07-26 10:40:00,52.35,52.36,52.33,52.33,11104.0,45.2992,45.3078,45.2819,45.2819,11104.0
2019-07-26 10:45:00,52.33,52.35,52.31,52.33,16000.0,45.2819,45.2992,45.2646,45.2819,16000.0
2019-07-26 10:50:00,52.29,52.32,52.28,52.3,13048.0,45.2473,45.2732,45.2386,45.2559,13048.0
2019-07-26 10:55:00,52.3,52.3,52.27,52.3,8936.0,45.2559,45.2559,45.23,45.2559,8936.0
2019-07-26 11:00:00,52.3,52.37,52.3,52.37,25936.0,45.2559,45.3165,45.2559,45.3165,25936.0
2019-07-26 11:05:00,52.35,52.37,52.33,52.33,18740.0,45.2992,45.3165,45.2819,45.2819,18740.0
2019-07-26 11:10:00,52.33,52.33,52.26,52.27,34788.0,45.2819,45.2819,45.2213,45.23,34788.0
2019-07-26 11:15:00,52.28,52.32,52.26,52.26,22776.0,45.2386,45.2732,45.2213,45.2213,22776.0
2019-07-26 11:20:00,52.25,52.26,52.22,52.25,30560.0,45.2126,45.2213,45.1867,45.2126,30560.0
2019-07-26 11:25:00,52.26,52.26,52.23,52.25,20628.0,45.2213,45.2213,45.1953,45.2126,20628.0
2019-07-26 11:30:00,52.25,52.34,52.24,52.34,28524.0,45.2126,45.2905,45.204,45.2905,28524.0
2019-07-26 11:35:00,52.34,52.42,52.34,52.41,37348.0,45.2905,45.3598,45.2905,45.3511,37348.0
2019-07-26 11:40:00,52.41,52.44,52.33,52.37,29864.0,45.3511,45.3771,45.2819,45.3165,29864.0
2019-07-26 11:45:00,52.36,52.38,52.33,52.36,16384.0,45.3078,45.3251,45.2819,45.3078,16384.0
2019-07-26 11:50:00,52.34,52.37,52.31,52.31,11876.0,45.2905,45.3165,45.2646,45.2646,11876.0
2019-07-26 11:55:00,52.3,52.33,52.29,52.33,14924.0,45.2559,45.2819,45.2473,45.2819,14924.0
2019-07-26 12:00:00,52.31,52.32,52.26,52.27,19200.0,45.2646,45.2732,45.2213,45.23,19200.0
2019-07-26 12:05:00,52.27,52.3,52.27,52.3,13416.0,45.23,45.2559,45.23,45.2559,13416.0
2019-07-26 12:10:00,52.29,52.29,52.26,52.28,13200.0,45.2473,45.2473,45.2213,45.2386,13200.0
2019-07-26 12:15:00,52.27,52.35,52.27,52.33,32184.0,45.23,45.2992,45.23,45.2819,32184.0
2019-07-26 12:20:00,52.33,52.35,52.33,52.34,21188.0,45.2819,45.2992,45.2819,45.2905,21188.0
2019-07-26 12:25:00,52.33,52.34,52.29,52.31,37228.0,45.2819,45.2905,45.2473,45.2646,37228.0
2019-07-26 12:30:00,52.33,52.33,52.29,52.29,14008.0,45.2819,45.2819,45.2473,45.2473,14008.0
2019-07-26 12:35:00,52.29,52.3,52.26,52.26,28420.0,45.2473,45.2559,45.2213,45.2213,28420.0
2019-07-26 12:40:00,52.27,52.29,52.27,52.27,20708.0,45.23,45.2473,45.23,45.23,20708.0
2019-07-26 12:45:00,52.26,52.28,52.24,52.24,32144.0,45.2213,45.2386,45.204,45.204,32144.0
2019-07-26 12:50:00,52.23,52.24,52.18,52.21,25696.0,45.1953,45.204,45.1521,45.178,25696.0
2019-07-26 12:55:00,52.22,52.23,52.21,52.21,10800.0,45.1867,45.1953,45.178,45.178,10800.0
2019-07-26 13:00:00,52.23,52.23,52.2,52.22,17268.0,45.1953,45.1953,45.1694,45.1867,17268.0
2019-07-26 13:05:00,52.2,52.26,52.2,52.22,21076.0,45.1694,45.2213,45.1694,45.1867,21076.0
2019-07-26 13:10:00,52.22,52.23,52.2,52.22,13664.0,45.1867,45.1953,45.1694,45.1867,13664.0
2019-07-26 13:15:00,52.23,52.23,52.21,52.22,11424.0,45.1953,45.1953,45.178,45.1867,11424.0
2019-07-26 13:20:00,52.23,52.24,52.22,52.23,13568.0,45.1953,45.204,45.1867,45.1953,13568.0
2019-07-26 13:25:00,52.23,52.23,52.19,52.19,24276.0,45.1953,45.1953,45.1607,45.1607,24276.0
2019-07-26 13:30:00,52.19,52.22,52.19,52.22,29220.0,45.1607,45.1867,45.1607,45.1867,29220.0
2019-07-26 13:35:00,52.21,52.21,52.18,52.18,17816.0,45.178,45.178,45.1521,45.1521,17816.0
2019-07-26 13:40:00,52.18,52.19,52.15,52.18,20684.0,45.1521,45.1607,45.1261,45.1521,20684.0
2019-07-26 13:45:00,52.18,52.19,52.14,52.18,16432.0,45.1521,45.1607,45.1175,45.1521,16432.0
2019-07-26 13:50:00,52.17,52.17,52.13,52.14,16692.0,45.1434,45.1434,45.1088,45.1175,16692.0
2019-07-26 13:55:00,52.15,52.18,52.15,52.17,28864.0,45.1261,45.1521,45.1261,45.1434,28864.0
2019-07-26 14:00:00,52.18,52.21,52.17,52.17,12476.0,45.1521,45.178,45.1434,45.1434,12476.0
2019-07-26 14:05:00,52.17,52.18,52.1,52.11,59760.0,45.1434,45.1521,45.0829,45.0915,59760.0
2019-07-26 14:10:00,52.13,52.13,52.06,52.06,28624.0,45.1088,45.1088,45.0482,45.0482,28624.0
2019-07-26 14:15:00,52.06,52.1,52.05,52.1,22204.0,45.0482,45.0829,45.0396,45.0829,22204.0
2019-07-26 14:20:00,52.09,52.1,52.08,52.09,19744.0,45.0742,45.0829,45.0655,45.0742,19744.0
2019-07-26 14:25:00,52.1,52.14,52.09,52.13,17148.0,45.0829,45.1175,45.0742,45.1088,17148.0
2019-07-26 14:30:00,52.13,52.13,52.1,52.1,18452.0,45.1088,45.1088,45.0829,45.0829,18452.0
2019-07-26 14:35:00,52.11,52.13,52.1,52.1,16996.0,45.0915,45.1088,45.0829,45.0829,16996.0
2019-07-26 14:40:00,52.1,52.11,52.08,52.08,15108.0,45.0829,45.0915,45.0655,45.0655,15108.0
2019-07-26 14:45:00,52.09,52.12,52.08,52.1,14300.0,45.0742,45.1002,45.0655,45.0829,14300.0
2019-07-26 14:50:00,52.1,52.16,52.1,52.16,32196.0,45.0829,45.1348,45.0829,45.1348,32196.0
2019-07-26 14:55:00,52.16,52.19,52.16,52.19,22840.0,45.1348,45.1607,45.1348,45.1607,22840.0
2019-07-26 15:00:00,52.18,52.18,52.15,52.17,39512.0,45.1521,45.1521,45.1261,45.1434,39512.0
2019-07-26 15:05:00,52.17,52.18,52.15,52.17,20304.0,45.1434,45.1521,45.1261,45.1434,20304.0
2019-07-26 15:10:00,52.17,52.25,52.17,52.24,15808.0,45.1434,45.2126,45.1434,45.204,15808.0
2019-07-26 15:15:00,52.23,52.27,52.23,52.27,21328.0,45.1953,45.23,45.1953,45.23,21328.0
2019-07-26 15:20:00,52.27,52.29,52.25,52.27,30256.0,45.23,45.2473,45.2126,45.23,30256.0
2019-07-26 15:25:00,52.27,52.27,52.24,52.24,25656.0,45.23,45.23,45.204,45.204,25656.0
2019-07-26 15:30:00,52.25,52.27,52.24,52.24,44376.0,45.2126,45.23,45.204,45.204,44376.0
2019-07-26 15:35:00,52.23,52.32,52.23,52.31,42476.0,45.1953,45.2732,45.1953,45.2646,42476.0
2019-07-26 15:40:00,52.3,52.3,52.26,52.26,48748.0,45.2559,45.2559,45.2213,45.2213,48748.0
2019-07-26 15:45:00,52.26,52.32,52.26,52.3,44080.0,45.2213,45.2732,45.2213,45.2559,44080.0
2019-07-26 15:50:00,52.3,52.34,52.26,52.26,78572.0,45.2559,45.2905,45.2213,45.2213,78572.0
2019-07-26 15:55:00,52.26,52.29,52.2,52.29,196120.0,45.2213,45.2473,45.1694,45.2473,196120.0
2019-07-29 09:30:00,52.48,52.57,52.37,52.43,118068.0,45.4117,45.4895,45.3165,45.3684,118068.0
2019-07-29 09:35:00,52.41,52.44,52.35,52.44,29272.0,45.3511,45.3771,45.2992,45.3771,29272.0
2019-07-29 09:40:00,52.43,52.5,52.43,52.48,43300.0,45.3684,45.429,45.3684,45.4117,43300.0
2019-07-29 09:45:00,52.48,52.5,52.32,52.33,35096.0,45.4117,45.429,45.2732,45.2819,35096.0
2019-07-29 09:50:00,52.35,52.44,52.35,52.43,62700.0,45.2992,45.3771,45.2992,45.3684,62700.0
2019-07-29 09:55:00,52.43,52.59,52.43,52.52,31416.0,45.3684,45.5069,45.3684,45.4463,31416.0
2019-07-29 10:00:00,52.5,52.51,52.47,52.49,22416.0,45.429,45.4376,45.403,45.4203,22416.0
2019-07-29 10:05:00,52.51,52.58,52.48,52.58,30680.0,45.4376,45.4982,45.4117,45.4982,30680.0
2019-07-29 10:10:00,52.59,52.7,52.56,52.7,54448.0,45.5069,45.602,45.4809,45.602,54448.0
2019-07-29 10:15:00,52.72,52.75,52.68,52.7,20000.0,45.6193,45.6453,45.5847,45.602,20000.0
2019-07-29 10:20:00,52.68,52.81,52.68,52.78,27304.0,45.5847,45.6972,45.5847,45.6713,27304.0
2019-07-29 10:25:00,52.8,52.81,52.73,52.73,38344.0,45.6886,45.6972,45.628,45.628,38344.0
2019-07-29 10:30:00,52.73,52.75,52.64,52.64,10428.0,45.628,45.6453,45.5501,45.5501,10428.0
2019-07-29 10:35:00,52.65,52.71,52.63,52.7,72960.0,45.5588,45.6107,45.5415,45.602,72960.0
2019-07-29 10:40:00,52.72,52.73,52.6,52.6,19836.0,45.6193,45.628,45.5155,45.5155,19836.0
2019-07-29 10:45:00,52.62,52.62,52.53,52.54,9160.0,45.5328,45.5328,45.4549,45.4636,9160.0
2019-07-29 10:50:00,52.53,52.53,52.49,52.51,25504.0,45.4549,45.4549,45.4203,45.4376,25504.0
2019-07-29 10:55:00,52.5,52.52,52.45,52.45,43736.0,45.429,45.4463,45.3857,45.3857,43736.0
2019-07-29 11:00:00,52.45,52.49,52.44,52.47,35096.0,45.3857,45.4203,45.3771,45.403,35096.0
2019-07-29 11:05:00,52.46,52.48,52.44,52.47,21816.0,45.3944,45.4117,45.3771,45.403,21816.0
2019-07-29 11:10:00,52.46,52.52,52.46,52.48,25352.0,45.3944,45.4463,45.3944,45.4117,25352.0
2019-07-29 11:15:00,52.47,52.49,52.43,52.48,32636.0,45.403,45.4203,45.3684,45.4117,32636.0
2019-07-29 11:20:00,52.48,52.5,52.46,52.48,17716.0,45.4117,45.429,45.3944,45.4117,17716.0
2019-07-29 11:25:00,52.47,52.51,52.45,52.51,21148.0,45.403,45.4376,45.3857,45.4376,21148.0
2019-07-29 11:30:00,52.49,52.49,52.47,52.47,12172.0,45.4203,45.4203,45.403,45.403,12172.0
2019-07-29 11:35:00,52.48,52.49,52.46,52.48,16360.0,45.4117,45.4203,45.3944,45.4117,16360.0
2019-07-29 11:40:00,52.47,52.51,52.45,52.51,10200.0,45.403,45.4376,45.3857,45.4376,10200.0
2019-07-29 11:45:00,52.51,52.53,52.5,52.52,31204.0,45.4376,45.4549,45.429,45.4463,31204.0
2019-07-29 11:50:00,52.53,52.53,52.49,52.49,12684.0,45.4549,45.4549,45.4203,45.4203,12684.0
2019-07-29 11:55:00,52.49,52.49,52.44,52.46,31068.0,45.4203,45.4203,45.3771,45.3944,31068.0
2019-07-29 12:00:00,52.46,52.48,52.45,52.48,42140.0,45.3944,45.4117,45.3857,45.4117,42140.0
2019-07-29 12:05:00,52.47,52.48,52.46,52.46,18860.0,45.403,45.4117,45.3944,45.3944,18860.0
2019-07-29 12:10:00,52.46,52.51,52.46,52.49,33964.0,45.3944,45.4376,45.3944,45.4203,33964.0
2019-07-29 12:15:00,52.49,52.49,52.48,52.48,40124.0,45.4203,45.4203,45.4117,45.4117,40124.0
2019-07-29 12:20:00,52.47,52.48,52.46,52.47,14736.0,45.403,45.4117,45.3944,45.403,14736.0
2019-07-29 12:25:00,52.47,52.48,52.46,52.48,35896.0,45.403,45.4117,45.3944,45.4117,35896.0
2019-07-29 12:30:00,52.47,52.48,52.44,52.44,16304.0,45.403,45.4117,45.3771,45.3771,16304.0
2019-07-29 12:35:00,52.45,52.48,52.45,52.47,20140.0,45.3857,45.4117,45.3857,45.403,20140.0
2019-07-29 12:40:00,52.46,52.46,52.38,52.39,36784.0,45.3944,45.3944,45.3251,45.3338,36784.0
2019-07-29 12:45:00,52.38,52.43,52.38,52.43,14428.0,45.3251,45.3684,45.3251,45.3684,14428.0
2019-07-29 12:50:00,52.44,52.46,52.44,52.46,16820.0,45.3771,45.3944,45.3771,45.3944,16820.0
2019-07-29 12:55:00,52.45,52.46,52.45,52.46,16700.0,45.3857,45.3944,45.3857,45.3944,16700.0
2019-07-29 13:00:00,52.46,52.46,52.45,52.46,18052.0,45.3944,45.3944,45.3857,45.3944,18052.0
2019-07-29 13:05:00,52.44,52.46,52.43,52.43,17804.0,45.3771,45.3944,45.3684,45.3684,17804.0
2019-07-29 13:10:00,52.44,52.46,52.43,52.45,40988.0,45.3771,45.3944,45.3684,45.3857,40988.0
2019-07-29 13:15:00,52.45,52.54,52.45,52.51,18256.0,45.3857,45.4636,45.3857,45.4376,18256.0
2019-07-29 13:20:00,52.54,52.55,52.51,52.52,9768.0,45.4636,45.4722,45.4376,45.4463,9768.0
2019-07-29 13:25:00,52.54,52.55,52.52,52.55,14264.0,45.4636,45.4722,45.4463,45.4722,14264.0
2019-07-29 13:30:00,52.56,52.57,52.54,52.57,23060.0,45.4809,45.4895,45.4636,45.4895,23060.0
2019-07-29 13:35:00,52.57,52.57,52.52,52.55,32796.0,45.4895,45.4895,45.4463,45.4722,32796.0
2019-07-29 13:40:00,52.54,52.55,52.49,52.51,23936.0,45.4636,45.4722,45.4203,45.4376,23936.0
2019-07-29 13:45:00,52.51,52.56,52.51,52.55,15632.0,45.4376,45.4809,45.4376,45.4722,15632.0
2019-07-29 13:50:00,52.55,52.56,52.53,52.54,25460.0,45.4722,45.4809,45.4549,45.4636,25460.0
2019-07-29 13:55:00,52.54,52.55,52.52,52.52,13032.0,45.4636,45.4722,45.4463,45.4463,13032.0
2019-07-29 14:00:00,52.52,52.55,52.52,52.54,16768.0,45.4463,45.4722,45.4463,45.4636,16768.0
2019-07-29 14:05:00,52.55,52.55,52.5,52.52,17988.0,45.4722,45.4722,45.429,45.4463,17988.0
2019-07-29 14:10:00,52.52,52.56,52.52,52.55,14092.0,45.4463,45.4809,45.4463,45.4722,14092.0
2019-07-29 14:15:00,52.53,52.57,52.53,52.54,16488.0,45.4549,45.4895,45.4549,45.4636,16488.0
2019-07-29 14:20:00,52.53,52.57,52.52,52.56,15352.0,45.4549,45.4895,45.4463,45.4809,15352.0
2019-07-29 14:25:00,52.56,52.63,52.55,52.63,21436.0,45.4809,45.5415,45.4722,45.5415,21436.0
2019-07-29 14:30:00,52.63,52.67,52.63,52.65,30196.0,45.5415,45.5761,45.5415,45.5588,30196.0
2019-07-29 14:35:00,52.67,52.69,52.67,52.69,29244.0,45.5761,45.5934,45.5761,45.5934,29244.0
2019-07-29 14:40:00,52.69,52.69,52.63,52.64,24472.0,45.5934,45.5934,45.5415,45.5501,24472.0
2019-07-29 14:45:00,52.65,52.65,52.62,52.63,24392.0,45.5588,45.5588,45.5328,45.5415,24392.0
2019-07-29 14:50:00,52.65,52.67,52.64,52.67,15172.0,45.5588,45.5761,45.5501,45.5761,15172.0
2019-07-29 14:55:00,52.67,52.69,52.63,52.69,44552.0,45.5761,45.5934,45.5415,45.5934,44552.0
2019-07-29 15:00:00,52.71,52.72,52.7,52.72,15456.0,45.6107,45.6193,45.602,45.6193,15456.0
2019-07-29 15:05:00,52.73,52.73,52.68,52.72,15100.0,45.628,45.628,45.5847,45.6193,15100.0
2019-07-29 15:10:00,52.71,52.73,52.7,52.71,54604.0,45.6107,45.628,45.602,45.6107,54604.0
2019-07-29 15:15:00,52.72,52.73,52.7,52.73,51852.0,45.6193,45.628,45.602,45.628,51852.0
2019-07-29 15:20:00,52.73,52.78,52.72,52.77,48876.0,45.628,45.6713,45.6193,45.6626,48876.0
2019-07-29 15:25:00,52.77,52.8,52.75,52.78,39272.0,45.6626,45.6886,45.6453,45.6713,39272.0
2019-07-29 15:30:00,52.77,52.83,52.76,52.76,52048.0,45.6626,45.7145,45.654,45.654,52048.0
2019-07-29 15:35:00,52.77,52.82,52.77,52.81,63364.0,45.6626,45.7059,45.6626,45.6972,63364.0
2019-07-29 15:40:00,52.81,52.86,52.8,52.85,63924.0,45.6972,45.7405,45.6886,45.7318,63924.0
2019-07-29 15:45:00,52.85,52.88,52.82,52.82,77872.0,45.7318,45.7578,45.7059,45.7059,77872.0
2019-07-29 15:50:00,52.83,52.88,52.83,52.88,105564.0,45.7145,45.7578,45.7145,45.7578,105564.0
2019-07-29 15:55:00,52.87,52.88,52.79,52.83,366984.0,45.7491,45.7578,45.6799,45.7145,366984.0
2019-07-30 09:30:00,52.85,52.95,52.77,52.94,137192.0,45.7318,45.8184,45.6626,45.8097,137192.0
2019-07-30 09:35:00,52.92,53.09,52.91,52.92,89424.0,45.7924,45.9395,45.7838,45.7924,89424.0
2019-07-30 09:40:00,52.93,52.97,52.81,52.91,21620.0,45.8011,45.8357,45.6972,45.7838,21620.0
2019-07-30 09:45:00,52.92,53.0,52.81,52.81,49604.0,45.7924,45.8616,45.6972,45.6972,49604.0
2019-07-30 09:50:00,52.83,52.97,52.82,52.93,24044.0,45.7145,45.8357,45.7059,45.8011,24044.0
2019-07-30 09:55:00,52.93,52.96,52.89,52.9,25900.0,45.8011,45.827,45.7664,45.7751,25900.0
2019-07-30 10:00:00,52.92,52.95,52.88,52.9,33268.0,45.7924,45.8184,45.7578,45.7751,33268.0
2019-07-30 10:05:00,52.9,52.91,52.77,52.77,20524.0,45.7751,45.7838,45.6626,45.6626,20524.0
2019-07-30 10:10:00,52.78,52.87,52.78,52.85,20448.0,45.6713,45.7491,45.6713,45.7318,20448.0
2019-07-30 10:15:00,52.84,52.9,52.82,52.88,24500.0,45.7232,45.7751,45.7059,45.7578,24500.0
2019-07-30 10:20:00,52.88,52.89,52.82,52.82,133144.0,45.7578,45.7664,45.7059,45.7059,133144.0
2019-07-30 10:25:00,52.82,52.9,52.82,52.89,104464.0,45.7059,45.7751,45.7059,45.7664,104464.0
2019-07-30 10:30:00,52.89,52.98,52.87,52.97,137312.0,45.7664,45.8443,45.7491,45.8357,137312.0
2019-07-30 10:35:00,52.96,52.97,52.92,52.94,48344.0,45.827,45.8357,45.7924,45.8097,48344.0
2019-07-30 10:40:00,52.95,52.95,52.9,52.9,15200.0,45.8184,45.8184,45.7751,45.7751,15200.0
2019-07-30 10:45:00,52.91,52.95,52.9,52.92,30132.0,45.7838,45.8184,45.7751,45.7924,30132.0
2019-07-30 10:50:00,52.92,52.96,52.9,52.94,218088.0,45.7924,45.827,45.7751,45.8097,218088.0
2019-07-30 10:55:00,52.93,52.95,52.91,52.92,23644.0,45.8011,45.8184,45.7838,45.7924,23644.0
2019-07-30 11:00:00,52.92,52.92,52.83,52.83,24224.0,45.7924,45.7924,45.7145,45.7145,24224.0
2019-07-30 11:05:00,52.84,52.84,52.79,52.81,9800.0,45.7232,45.7232,45.6799,45.6972,9800.0
2019-07-30 11:10:00,52.81,52.84,52.81,52.81,14244.0,45.6972,45.7232,45.6972,45.6972,14244.0
2019-07-30 11:15:00,52.8,52.8,52.73,52.73,14324.0,45.6886,45.6886,45.628,45.628,14324.0
2019-07-30 11:20:00,52.74,52.75,52.63,52.65,26672.0,45.6367,45.6453,45.5415,45.5588,26672.0
2019-07-30 11:25:00,52.64,52.7,52.64,52.68,32884.0,45.5501,45.602,45.5501,45.5847,32884.0
2019-07-30 11:30:00,52.69,52.7,52.64,52.67,14004.0,45.5934,45.602,45.5501,45.5761,14004.0
2019-07-30 11:35:00,52.64,52.64,52.59,52.6,13800.0,45.5501,45.5501,45.5069,45.5155,13800.0
2019-07-30 11:40:00,52.6,52.6,52.54,52.54,17996.0,45.5155,45.5155,45.4636,45.4636,17996.0
2019-07-30 11:45:00,52.55,52.57,52.52,52.55,20324.0,45.4722,45.4895,45.4463,45.4722,20324.0
2019-07-30 11:50:00,52.55,52.58,52.51,52.51,37312.0,45.4722,45.4982,45.4376,45.4376,37312.0
2019-07-30 11:55:00,52.51,52.54,52.47,52.49,25636.0,45.4376,45.4636,45.403,45.4203,25636.0
2019-07-30 12:00:00,52.5,52.53,52.5,52.52,15480.0,45.429,45.4549,45.429,45.4463,15480.0
2019-07-30 12:05:00,52.51,52.52,52.5,52.51,20564.0,45.4376,45.4463,45.429,45.4376,20564.0
2019-07-30 12:10:00,52.5,52.52,52.48,52.5,52844.0,45.429,45.4463,45.4117,45.429,52844.0
2019-07-30 12:15:00,52.51,52.52,52.45,52.45,42644.0,45.4376,45.4463,45.3857,45.3857,42644.0
2019-07-30 12:20:00,52.45,52.45,52.29,52.32,94916.0,45.3857,45.3857,45.2473,45.2732,94916.0
2019-07-30 12:25:00,52.33,52.36,52.32,52.34,23576.0,45.2819,45.3078,45.2732,45.2905,23576.0
2019-07-30 12:30:00,52.34,52.46,52.34,52.45,58376.0,45.2905,45.3944,45.2905,45.3857,58376.0
2019-07-30 12:35:00,52.45,52.46,52.42,52.43,44448.0,45.3857,45.3944,45.3598,45.3684,44448.0
2019-07-30 12:40:00,52.43,52.44,52.41,52.42,24624.0,45.3684,45.3771,45.3511,45.3598,24624.0
2019-07-30 12:45:00,52.41,52.46,52.41,52.43,62272.0,45.3511,45.3944,45.3511,45.3684,62272.0
2019-07-30 12:50:00,52.43,52.46,52.38,52.4,44352.0,45.3684,45.3944,45.3251,45.3424,44352.0
2019-07-30 12:55:00,52.38,52.38,52.34,52.36,34296.0,45.3251,45.3251,45.2905,45.3078,34296.0
2019-07-30 13:00:00,52.36,52.37,52.28,52.31,33904.0,45.3078,45.3165,45.2386,45.2646,33904.0
2019-07-30 13:05:00,52.29,52.33,52.27,52.33,27756.0,45.2473,45.2819,45.23,45.2819,27756.0
2019-07-30 13:10:00,52.32,52.32,52.27,52.29,20228.0,45.2732,45.2732,45.23,45.2473,20228.0
2019-07-30 13:15:00,52.29,52.29,52.26,52.29,27844.0,45.2473,45.2473,45.2213,45.2473,27844.0
2019-07-30 13:20:00,52.27,52.3,52.27,52.3,21144.0,45.23,45.2559,45.23,45.2559,21144.0
2019-07-30 13:25:00,52.29,52.29,52.22,52.25,65724.0,45.2473,45.2473,45.1867,45.2126,65724.0
2019-07-30 13:30:00,52.25,52.27,52.22,52.22,56840.0,45.2126,45.23,45.1867,45.1867,56840.0
2019-07-30 13:35:00,52.21,52.24,52.18,52.18,44612.0,45.178,45.204,45.1521,45.1521,44612.0
2019-07-30 13:40:00,52.18,52.18,52.08,52.1,61324.0,45.1521,45.1521,45.0655,45.0829,61324.0
2019-07-30 13:45:00,52.11,52.18,52.07,52.18,55796.0,45.0915,45.1521,45.0569,45.1521,55796.0
2019-07-30 13:50:00,52.18,52.21,52.17,52.18,50056.0,45.1521,45.178,45.1434,45.1521,50056.0
2019-07-30 13:55:00,52.16,52.18,52.14,52.14,27116.0,45.1348,45.1521,45.1175,45.1175,27116.0
2019-07-30 14:00:00,52.15,52.22,52.15,52.22,56976.0,45.1261,45.1867,45.1261,45.1867,56976.0
2019-07-30 14:05:00,52.22,52.25,52.19,52.21,64712.0,45.1867,45.2126,45.1607,45.178,64712.0
2019-07-30 14:10:00,52.22,52.22,52.2,52.22,59804.0,45.1867,45.1867,45.1694,45.1867,59804.0
2019-07-30 14:15:00,52.22,52.22,52.15,52.15,54408.0,45.1867,45.1867,45.1261,45.1261,54408.0
2019-07-30 14:20:00,52.16,52.19,52.15,52.17,23500.0,45.1348,45.1607,45.1261,45.1434,23500.0
2019-07-30 14:25:00,52.17,52.18,52.11,52.12,30532.0,45.1434,45.1521,45.0915,45.1002,30532.0
2019-07-30 14:30:00,52.12,52.18,52.12,52.17,37084.0,45.1002,45.1521,45.1002,45.1434,37084.0
2019-07-30 14:35:00,52.17,52.17,52.14,52.16,34292.0,45.1434,45.1434,45.1175,45.1348,34292.0
2019-07-30 14:40:00,52.17,52.17,52.09,52.12,56092.0,45.1434,45.1434,45.0742,45.1002,56092.0
2019-07-30 14:45:00,52.12,52.13,52.08,52.12,35396.0,45.1002,45.1088,45.0655,45.1002,35396.0
2019-07-30 14:50:00,52.13,52.21,52.12,52.21,93644.0,45.1088,45.178,45.1002,45.178,93644.0
2019-07-30 14:55:00,52.21,52.26,52.2,52.24,61596.0,45.178,45.2213,45.1694,45.204,61596.0
2019-07-30 15:00:00,52.24,52.27,52.23,52.26,34860.0,45.204,45.23,45.1953,45.2213,34860.0
2019-07-30 15:05:00,52.26,52.26,52.21,52.25,61348.0,45.2213,45.2213,45.178,45.2126,61348.0
2019-07-30 15:10:00,52.25,52.28,52.25,52.25,51296.0,45.2126,45.2386,45.2126,45.2126,51296.0
2019-07-30 15:15:00,52.25,52.25,52.16,52.16,44400.0,45.2126,45.2126,45.1348,45.1348,44400.0
2019-07-30 15:20:00,52.17,52.18,52.15,52.15,41660.0,45.1434,45.1521,45.1261,45.1261,41660.0
2019-07-30 15:25:00,52.15,52.21,52.15,52.18,46608.0,45.1261,45.178,45.1261,45.1521,46608.0
2019-07-30 15:30:00,52.18,52.22,52.17,52.18,47244.0,45.1521,45.1867,45.1434,45.1521,47244.0
2019-07-30 15:35:00,52.18,52.2,52.16,52.2,44872.0,45.1521,45.1694,45.1348,45.1694,44872.0
2019-07-30 15:40:00,52.2,52.2,52.13,52.16,75356.0,45.1694,45.1694,45.1088,45.1348,75356.0
2019-07-30 15:45:00,52.16,52.26,52.16,52.25,110948.0,45.1348,45.2213,45.1348,45.2126,110948.0
2019-07-30 15:50:00,52.25,52.28,52.17,52.26,176020.0,45.2126,45.2386,45.1434,45.2213,176020.0
2019-07-30 15:55:00,52.27,52.36,52.24,52.34,283212.0,45.23,45.3078,45.204,45.2905,283212.0
2019-07-31 09:30:00,52.47,52.54,52.33,52.35,213200.0,45.403,45.4636,45.2819,45.2992,213200.0
2019-07-31 09:35:00,52.35,52.54,52.33,52.49,53444.0,45.2992,45.4636,45.2819,45.4203,53444.0
2019-07-31 09:40:00,52.41,52.47,52.39,52.44,18564.0,45.3511,45.403,45.3338,45.3771,18564.0
2019-07-31 09:45:00,52.41,52.47,52.32,52.39,115524.0,45.3511,45.403,45.2732,45.3338,115524.0
2019-07-31 09:50:00,52.4,52.48,52.3,52.38,65552.0,45.3424,45.4117,45.2559,45.3251,65552.0
2019-07-31 09:55:00,52.35,52.43,52.32,52.32,44908.0,45.2992,45.3684,45.2732,45.2732,44908.0
2019-07-31 10:00:00,52.32,52.32,52.21,52.23,55432.0,45.2732,45.2732,45.178,45.1953,55432.0
2019-07-31 10:05:00,52.23,52.24,52.17,52.22,73096.0,45.1953,45.204,45.1434,45.1867,73096.0
2019-07-31 10:10:00,52.23,52.24,52.13,52.16,48336.0,45.1953,45.204,45.1088,45.1348,48336.0
2019-07-31 10:15:00,52.17,52.18,52.12,52.18,24532.0,45.1434,45.1521,45.1002,45.1521,24532.0
2019-07-31 10:20:00,52.19,52.27,52.18,52.22,54544.0,45.1607,45.23,45.1521,45.1867,54544.0
2019-07-31 10:25:00,52.23,52.24,52.17,52.18,43404.0,45.1953,45.204,45.1434,45.1521,43404.0
2019-07-31 10:30:00,52.18,52.29,52.15,52.26,31844.0,45.1521,45.2473,45.1261,45.2213,31844.0
2019-07-31 10:35:00,52.27,52.31,52.24,52.31,61024.0,45.23,45.2646,45.204,45.2646,61024.0
2019-07-31 10:40:00,52.3,52.33,52.29,52.29,28636.0,45.2559,45.2819,45.2473,45.2473,28636.0
2019-07-31 10:45:00,52.29,52.32,52.25,52.32,20352.0,45.2473,45.2732,45.2126,45.2732,20352.0
2019-07-31 10:50:00,52.33,52.35,52.27,52.3,21172.0,45.2819,45.2992,45.23,45.2559,21172.0
2019-07-31 10:55:00,52.3,52.3,52.25,52.29,20732.0,45.2559,45.2559,45.2126,45.2473,20732.0
2019-07-31 11:00:00,52.31,52.36,52.3,52.3,64832.0,45.2646,45.3078,45.2559,45.2559,64832.0
2019-07-31 11:05:00,52.3,52.34,52.27,52.3,23132.0,45.2559,45.2905,45.23,45.2559,23132.0
2019-07-31 11:10:00,52.28,52.3,52.21,52.22,31936.0,45.2386,45.2559,45.178,45.1867,31936.0
2019-07-31 11:15:00,52.23,52.24,52.17,52.21,29384.0,45.1953,45.204,45.1434,45.178,29384.0
2019-07-31 11:20:00,52.21,52.25,52.18,52.24,28040.0,45.178,45.2126,45.1521,45.204,28040.0
2019-07-31 11:25:00,52.23,52.24,52.13,52.15,20928.0,45.1953,45.204,45.1088,45.1261,20928.0
2019-07-31 11:30:00,52.15,52.16,52.1,52.12,51624.0,45.1261,45.1348,45.0829,45.1002,51624.0
2019-07-31 11:35:00,52.12,52.12,52.05,52.1,45968.0,45.1002,45.1002,45.0396,45.0829,45968.0
2019-07-31 11:40:00,52.09,52.11,52.08,52.09,44856.0,45.0742,45.0915,45.0655,45.0742,44856.0
2019-07-31 11:45:00,52.08,52.16,52.06,52.14,49448.0,45.0655,45.1348,45.0482,45.1175,49448.0
2019-07-31 11:50:00,52.15,52.22,52.13,52.21,31460.0,45.1261,45.1867,45.1088,45.178,31460.0
2019-07-31 11:55:00,52.22,52.28,52.22,52.24,45592.0,45.1867,45.2386,45.1867,45.204,45592.0
2019-07-31 12:00:00,52.24,52.31,52.23,52.26,44996.0,45.204,45.2646,45.1953,45.2213,44996.0
2019-07-31 12:05:00,52.25,52.25,52.2,52.24,30092.0,45.2126,45.2126,45.1694,45.204,30092.0
2019-07-31 12:10:00,52.24,52.24,52.2,52.22,13600.0,45.204,45.204,45.1694,45.1867,13600.0
2019-07-31 12:15:00,52.22,52.24,52.19,52.24,15268.0,45.1867,45.204,45.1607,45.204,15268.0
2019-07-31 12:20:00,52.24,52.25,52.22,52.23,14428.0,45.204,45.2126,45.1867,45.1953,14428.0
2019-07-31 12:25:00,52.23,52.26,52.22,52.22,17932.0,45.1953,45.2213,45.1867,45.1867,17932.0
2019-07-31 12:30:00,52.23,52.25,52.21,52.21,16736.0,45.1953,45.2126,45.178,45.178,16736.0
2019-07-31 12:35:00,52.21,52.23,52.2,52.21,16260.0,45.178,45.1953,45.1694,45.178,16260.0
2019-07-31 12:40:00,52.21,52.27,52.2,52.27,15172.0,45.178,45.23,45.1694,45.23,15172.0
2019-07-31 12:45:00,52.27,52.33,52.27,52.3,28504.0,45.23,45.2819,45.23,45.2559,28504.0
2019-07-31 12:50:00,52.31,52.35,52.3,52.33,12080.0,45.2646,45.2992,45.2559,45.2819,12080.0
2019-07-31 12:55:00,52.33,52.38,52.33,52.36,17740.0,45.2819,45.3251,45.2819,45.3078,17740.0
2019-07-31 13:00:00,52.36,52.37,52.35,52.37,14284.0,45.3078,45.3165,45.2992,45.3165,14284.0
2019-07-31 13:05:00,52.35,52.36,52.34,52.35,15052.0,45.2992,45.3078,45.2905,45.2992,15052.0
2019-07-31 13:10:00,52.35,52.39,52.35,52.37,14748.0,45.2992,45.3338,45.2992,45.3165,14748.0
2019-07-31 13:15:00,52.36,52.36,52.3,52.3,18520.0,45.3078,45.3078,45.2559,45.2559,18520.0
2019-07-31 13:20:00,52.3,52.32,52.3,52.31,21364.0,45.2559,45.2732,45.2559,45.2646,21364.0
2019-07-31 13:25:00,52.3,52.32,52.26,52.28,32936.0,45.2559,45.2732,45.2213,45.2386,32936.0
2019-07-31 13:30:00,52.27,52.31,52.27,52.31,29484.0,45.23,45.2646,45.23,45.2646,29484.0
2019-07-31 13:35:00,52.31,52.32,52.29,52.29,26912.0,45.2646,45.2732,45.2473,45.2473,26912.0
2019-07-31 13:40:00,52.29,52.3,52.24,52.24,33952.0,45.2473,45.2559,45.204,45.204,33952.0
2019-07-31 13:45:00,52.24,52.26,52.23,52.24,37400.0,45.204,45.2213,45.1953,45.204,37400.0
2019-07-31 13:50:00,52.24,52.25,52.21,52.23,34228.0,45.204,45.2126,45.178,45.1953,34228.0
2019-07-31 13:55:00,52.23,52.27,52.21,52.26,33708.0,45.1953,45.23,45.178,45.2213,33708.0
2019-07-31 14:00:00,52.23,52.24,51.96,52.07,81044.0,45.1953,45.204,44.9617,45.0569,81044.0
2019-07-31 14:05:00,52.12,52.16,52.05,52.11,33340.0,45.1002,45.1348,45.0396,45.0915,33340.0
2019-07-31 14:10:00,52.09,52.21,52.06,52.15,35288.0,45.0742,45.178,45.0482,45.1261,35288.0
2019-07-31 14:15:00,52.15,52.22,52.13,52.18,26072.0,45.1261,45.1867,45.1088,45.1521,26072.0
2019-07-31 14:20:00,52.18,52.23,52.18,52.2,26804.0,45.1521,45.1953,45.1521,45.1694,26804.0
2019-07-31 14:25:00,52.21,52.23,52.19,52.22,12556.0,45.178,45.1953,45.1607,45.1867,12556.0
2019-07-31 14:30:00,52.25,52.27,52.22,52.26,26872.0,45.2126,45.23,45.1867,45.2213,26872.0
2019-07-31 14:35:00,52.26,52.27,52.0,52.0,49548.0,45.2213,45.23,44.9963,44.9963,49548.0
2019-07-31 14:40:00,52.01,52.07,51.92,51.97,69716.0,45.005,45.0569,44.9271,44.9704,69716.0
2019-07-31 14:45:00,51.98,52.01,51.82,51.86,54928.0,44.979,45.005,44.8406,44.8752,54928.0
2019-07-31 14:50:00,51.84,51.85,51.55,51.77,140640.0,44.8579,44.8665,44.6069,44.7973,140640.0
2019-07-31 14:55:00,51.78,51.9,51.74,51.85,81120.0,44.8059,44.9098,44.7713,44.8665,81120.0
2019-07-31 15:00:00,51.87,52.13,51.85,52.0,89608.0,44.8838,45.1088,44.8665,44.9963,89608.0
2019-07-31 15:05:00,52.01,52.09,51.95,52.05,93716.0,45.005,45.0742,44.9531,45.0396,93716.0
2019-07-31 15:10:00,52.06,52.06,51.94,52.02,30296.0,45.0482,45.0482,44.9444,45.0136,30296.0
2019-07-31 15:15:00,52.01,52.04,51.85,52.02,108332.0,45.005,45.0309,44.8665,45.0136,108332.0
2019-07-31 15:20:00,52.0,52.07,51.96,52.0,24300.0,44.9963,45.0569,44.9617,44.9963,24300.0
2019-07-31 15:25:00,52.02,52.05,51.99,52.0,47972.0,45.0136,45.0396,44.9877,44.9963,47972.0
2019-07-31 15:30:00,52.0,52.01,51.92,51.99,70216.0,44.9963,45.005,44.9271,44.9877,70216.0
2019-07-31 15:35:00,52.02,52.06,52.0,52.01,47748.0,45.0136,45.0482,44.9963,45.005,47748.0
2019-07-31 15:40:00,52.01,52.03,51.94,52.01,121176.0,45.005,45.0223,44.9444,45.005,121176.0
2019-07-31 15:45:00,52.03,52.04,51.91,51.93,136824.0,45.0223,45.0309,44.9184,44.9357,136824.0
2019-07-31 15:50:00,51.92,51.92,51.79,51.83,196012.0,44.9271,44.9271,44.8146,44.8492,196012.0
2019-07-31 15:55:00,51.81,51.89,51.7,51.78,563124.0,44.8319,44.9011,44.7367,44.8059,563124.0
2019-08-01 09:30:00,51.66,51.91,51.62,51.72,169188.0,44.7021,44.9184,44.6675,44.754,169188.0
2019-08-01 09:35:00,51.68,51.73,51.63,51.63,36744.0,44.7194,44.7627,44.6762,44.6762,36744.0
2019-08-01 09:40:00,51.68,51.88,51.67,51.87,60856.0,44.7194,44.8925,44.7108,44.8838,60856.0
2019-08-01 09:45:00,51.89,51.9,51.81,51.88,31036.0,44.9011,44.9098,44.8319,44.8925,31036.0
2019-08-01 09:50:00,51.9,51.99,51.88,51.93,63264.0,44.9098,44.9877,44.8925,44.9357,63264.0
2019-08-01 09:55:00,51.92,51.96,51.82,51.85,41448.0,44.9271,44.9617,44.8406,44.8665,41448.0
2019-08-01 10:00:00,51.85,51.94,51.81,51.92,71960.0,44.8665,44.9444,44.8319,44.9271,71960.0
2019-08-01 10:05:00,51.91,52.02,51.91,52.01,121648.0,44.9184,45.0136,44.9184,45.005,121648.0
2019-08-01 10:10:00,52.0,52.13,51.99,52.13,32696.0,44.9963,45.1088,44.9877,45.1088,32696.0
2019-08-01 10:15:00,52.17,52.19,52.13,52.16,10400.0,45.1434,45.1607,45.1088,45.1348,10400.0
2019-08-01 10:20:00,52.13,52.18,52.11,52.11,31816.0,45.1088,45.1521,45.0915,45.0915,31816.0
2019-08-01 10:25:00,52.13,52.15,52.02,52.1,27740.0,45.1088,45.1261,45.0136,45.0829,27740.0
2019-08-01 10:30:00,52.1,52.19,52.1,52.19,15432.0,45.0829,45.1607,45.0829,45.1607,15432.0
2019-08-01 10:35:00,52.13,52.16,52.08,52.15,51152.0,45.1088,45.1348,45.0655,45.1261,51152.0
2019-08-01 10:40:00,52.15,52.17,52.08,52.13,25960.0,45.1261,45.1434,45.0655,45.1088,25960.0
2019-08-01 10:45:00,52.11,52.22,52.11,52.2,54420.0,45.0915,45.1867,45.0915,45.1694,54420.0
2019-08-01 10:50:00,52.2,52.24,52.15,52.23,58228.0,45.1694,45.204,45.1261,45.1953,58228.0
2019-08-01 10:55:00,52.23,52.33,52.22,52.31,91944.0,45.1953,45.2819,45.1867,45.2646,91944.0
2019-08-01 11:00:00,52.31,52.35,52.26,52.3,142036.0,45.2646,45.2992,45.2213,45.2559,142036.0
2019-08-01 11:05:00,52.31,52.33,52.26,52.31,28420.0,45.2646,45.2819,45.2213,45.2646,28420.0
2019-08-01 11:10:00,52.33,52.34,52.25,52.26,29000.0,45.2819,45.2905,45.2126,45.2213,29000.0
2019-08-01 11:15:00,52.26,52.29,52.24,52.28,28932.0,45.2213,45.2473,45.204,45.2386,28932.0
2019-08-01 11:20:00,52.27,52.4,52.27,52.38,37184.0,45.23,45.3424,45.23,45.3251,37184.0
2019-08-01 11:25:00,52.39,52.42,52.27,52.35,95676.0,45.3338,45.3598,45.23,45.2992,95676.0
2019-08-01 11:30:00,52.35,52.37,52.33,52.36,60804.0,45.2992,45.3165,45.2819,45.3078,60804.0
2019-08-01 11:35:00,52.35,52.37,52.33,52.36,32292.0,45.2992,45.3165,45.2819,45.3078,32292.0
2019-08-01 11:40:00,52.35,52.35,52.3,52.32,32352.0,45.2992,45.2992,45.2559,45.2732,32352.0
2019-08-01 11:45:00,52.32,52.32,52.23,52.24,35916.0,45.2732,45.2732,45.1953,45.204,35916.0
2019-08-01 11:50:00,52.24,52.29,52.23,52.27,29992.0,45.204,45.2473,45.1953,45.23,29992.0
2019-08-01 11:55:00,52.26,52.32,52.24,52.27,25716.0,45.2213,45.2732,45.204,45.23,25716.0
2019-08-01 12:00:00,52.27,52.27,52.17,52.21,50768.0,45.23,45.23,45.1434,45.178,50768.0
2019-08-01 12:05:00,52.22,52.27,52.21,52.26,56692.0,45.1867,45.23,45.178,45.2213,56692.0
2019-08-01 12:10:00,52.27,52.27,52.23,52.24,34900.0,45.23,45.23,45.1953,45.204,34900.0
2019-08-01 12:15:00,52.24,52.29,52.23,52.29,28764.0,45.204,45.2473,45.1953,45.2473,28764.0
2019-08-01 12:20:00,52.3,52.32,52.29,52.3,69164.0,45.2559,45.2732,45.2473,45.2559,69164.0
2019-08-01 12:25:00,52.31,52.31,52.24,52.25,63124.0,45.2646,45.2646,45.204,45.2126,63124.0
2019-08-01 12:30:00,52.25,52.3,52.24,52.29,34572.0,45.2126,45.2559,45.204,45.2473,34572.0
2019-08-01 12:35:00,52.29,52.37,52.29,52.36,29468.0,45.2473,45.3165,45.2473,45.3078,29468.0
2019-08-01 12:40:00,52.37,52.4,52.35,52.36,36088.0,45.3165,45.3424,45.2992,45.3078,36088.0
2019-08-01 12:45:00,52.37,52.42,52.34,52.4,28064.0,45.3165,45.3598,45.2905,45.3424,28064.0
2019-08-01 12:50:00,52.41,52.45,52.41,52.45,124336.0,45.3511,45.3857,45.3511,45.3857,124336.0
2019-08-01 12:55:00,52.45,52.54,52.45,52.54,43836.0,45.3857,45.4636,45.3857,45.4636,43836.0
2019-08-01 13:00:00,52.54,52.55,52.51,52.54,36748.0,45.4636,45.4722,45.4376,45.4636,36748.0
2019-08-01 13:05:00,52.53,52.54,52.5,52.53,31168.0,45.4549,45.4636,45.429,45.4549,31168.0
2019-08-01 13:10:00,52.53,52.59,52.53,52.59,34588.0,45.4549,45.5069,45.4549,45.5069,34588.0
2019-08-01 13:15:00,52.59,52.65,52.55,52.64,48712.0,45.5069,45.5588,45.4722,45.5501,48712.0
2019-08-01 13:20:00,52.63,52.69,52.63,52.67,64620.0,45.5415,45.5934,45.5415,45.5761,64620.0
2019-08-01 13:25:00,52.68,52.69,52.37,52.4,73448.0,45.5847,45.5934,45.3165,45.3424,73448.0
2019-08-01 13:30:00,52.4,52.63,52.38,52.52,65004.0,45.3424,45.5415,45.3251,45.4463,65004.0
2019-08-01 13:35:00,52.52,52.61,52.5,52.56,43672.0,45.4463,45.5242,45.429,45.4809,43672.0
2019-08-01 13:40:00,52.56,52.65,52.47,52.52,61408.0,45.4809,45.5588,45.403,45.4463,61408.0
2019-08-01 13:45:00,52.52,52.63,52.48,52.62,68852.0,45.4463,45.5415,45.4117,45.5328,68852.0
2019-08-01 13:50:00,52.6,52.62,52.53,52.6,65016.0,45.5155,45.5328,45.4549,45.5155,65016.0
2019-08-01 13:55:00,52.58,52.69,52.57,52.67,43076.0,45.4982,45.5934,45.4895,45.5761,43076.0
2019-08-01 14:00:00,52.66,52.66,52.5,52.52,80616.0,45.5674,45.5674,45.429,45.4463,80616.0
2019-08-01 14:05:00,52.52,52.59,52.48,52.59,37188.0,45.4463,45.5069,45.4117,45.5069,37188.0
2019-08-01 14:10:00,52.58,52.75,52.57,52.75,43288.0,45.4982,45.6453,45.4895,45.6453,43288.0
2019-08-01 14:15:00,52.76,52.81,52.7,52.8,33096.0,45.654,45.6972,45.602,45.6886,33096.0
2019-08-01 14:20:00,52.8,52.84,52.74,52.81,27908.0,45.6886,45.7232,45.6367,45.6972,27908.0
2019-08-01 14:25:00,52.83,52.89,52.81,52.89,41296.0,45.7145,45.7664,45.6972,45.7664,41296.0
2019-08-01 14:30:00,52.88,52.91,52.78,52.82,70456.0,45.7578,45.7838,45.6713,45.7059,70456.0
2019-08-01 14:35:00,52.82,52.83,52.73,52.73,51800.0,45.7059,45.7145,45.628,45.628,51800.0
2019-08-01 14:40:00,52.72,52.76,52.63,52.63,26460.0,45.6193,45.654,45.5415,45.5415,26460.0
2019-08-01 14:45:00,52.63,52.71,52.63,52.66,71072.0,45.5415,45.6107,45.5415,45.5674,71072.0
2019-08-01 14:50:00,52.65,52.74,52.63,52.72,60560.0,45.5588,45.6367,45.5415,45.6193,60560.0
2019-08-01 14:55:00,52.72,52.77,52.67,52.76,49108.0,45.6193,45.6626,45.5761,45.654,49108.0
2019-08-01 15:00:00,52.78,52.8,52.71,52.78,63328.0,45.6713,45.6886,45.6107,45.6713,63328.0
2019-08-01 15:05:00,52.79,52.8,52.69,52.69,70908.0,45.6799,45.6886,45.5934,45.5934,70908.0
2019-08-01 15:10:00,52.7,52.73,52.66,52.71,34556.0,45.602,45.628,45.5674,45.6107,34556.0
2019-08-01 15:15:00,52.72,52.77,52.69,52.73,50684.0,45.6193,45.6626,45.5934,45.628,50684.0
2019-08-01 15:20:00,52.73,52.74,52.68,52.73,65108.0,45.628,45.6367,45.5847,45.628,65108.0
2019-08-01 15:25:00,52.72,52.72,52.68,52.69,44256.0,45.6193,45.6193,45.5847,45.5934,44256.0
2019-08-01 15:30:00,52.69,52.72,52.65,52.66,69268.0,45.5934,45.6193,45.5588,45.5674,69268.0
2019-08-01 15:35:00,52.66,52.74,52.63,52.69,84340.0,45.5674,45.6367,45.5415,45.5934,84340.0
2019-08-01 15:40:00,52.7,52.7,52.59,52.6,76864.0,45.602,45.602,45.5069,45.5155,76864.0
2019-08-01 15:45:00,52.59,52.6,52.54,52.57,95696.0,45.5069,45.5155,45.4636,45.4895,95696.0
2019-08-01 15:50:00,52.57,52.57,52.46,52.46,108652.0,45.4895,45.4895,45.3944,45.3944,108652.0
2019-08-01 15:55:00,52.46,52.62,52.45,52.57,365324.0,45.3944,45.5328,45.3857,45.4895,365324.0
2019-08-02 09:30:00,52.78,52.97,52.67,52.84,218892.0,45.6713,45.8357,45.5761,45.7232,218892.0
2019-08-02 09:35:00,52.85,52.85,52.59,52.65,85168.0,45.7318,45.7318,45.5069,45.5588,85168.0
2019-08-02 09:40:00,52.68,52.81,52.68,52.76,84156.0,45.5847,45.6972,45.5847,45.654,84156.0
2019-08-02 09:45:00,52.77,52.77,52.51,52.53,22280.0,45.6626,45.6626,45.4376,45.4549,22280.0
2019-08-02 09:50:00,52.55,52.64,52.52,52.56,97076.0,45.4722,45.5501,45.4463,45.4809,97076.0
2019-08-02 09:55:00,52.58,52.77,52.58,52.71,61272.0,45.4982,45.6626,45.4982,45.6107,61272.0
2019-08-02 10:00:00,52.72,52.75,52.66,52.67,72464.0,45.6193,45.6453,45.5674,45.5761,72464.0
2019-08-02 10:05:00,52.67,52.8,52.67,52.79,37672.0,45.5761,45.6886,45.5761,45.6799,37672.0
2019-08-02 10:10:00,52.77,52.85,52.77,52.85,64780.0,45.6626,45.7318,45.6626,45.7318,64780.0
2019-08-02 10:15:00,52.84,52.89,52.8,52.84,30120.0,45.7232,45.7664,45.6886,45.7232,30120.0
2019-08-02 10:20:00,52.83,52.93,52.83,52.89,30408.0,45.7145,45.8011,45.7145,45.7664,30408.0
2019-08-02 10:25:00,52.88,52.99,52.88,52.98,18488.0,45.7578,45.853,45.7578,45.8443,18488.0
2019-08-02 10:30:00,52.97,52.99,52.87,52.88,181660.0,45.8357,45.853,45.7491,45.7578,181660.0
2019-08-02 10:35:00,52.87,52.88,52.67,52.82,49556.0,45.7491,45.7578,45.5761,45.7059,49556.0
2019-08-02 10:40:00,52.82,52.9,52.82,52.84,39136.0,45.7059,45.7751,45.7059,45.7232,39136.0
2019-08-02 10:45:00,52.84,52.87,52.82,52.85,29184.0,45.7232,45.7491,45.7059,45.7318,29184.0
2019-08-02 10:50:00,52.84,52.96,52.83,52.95,57516.0,45.7232,45.827,45.7145,45.8184,57516.0
2019-08-02 10:55:00,52.95,53.04,52.95,53.01,35284.0,45.8184,45.8962,45.8184,45.8703,35284.0
2019-08-02 11:00:00,53.01,53.01,52.84,52.87,18612.0,45.8703,45.8703,45.7232,45.7491,18612.0
2019-08-02 11:05:00,52.85,52.89,52.83,52.86,44664.0,45.7318,45.7664,45.7145,45.7405,44664.0
2019-08-02 11:10:00,52.85,52.89,52.84,52.89,34792.0,45.7318,45.7664,45.7232,45.7664,34792.0
2019-08-02 11:15:00,52.88,52.93,52.86,52.89,59796.0,45.7578,45.8011,45.7405,45.7664,59796.0
2019-08-02 11:20:00,52.89,52.96,52.88,52.93,86292.0,45.7664,45.827,45.7578,45.8011,86292.0
2019-08-02 11:25:00,52.94,52.94,52.89,52.91,36308.0,45.8097,45.8097,45.7664,45.7838,36308.0
2019-08-02 11:30:00,52.9,52.98,52.9,52.96,34936.0,45.7751,45.8443,45.7751,45.827,34936.0
2019-08-02 11:35:00,52.97,53.05,52.96,53.0,40984.0,45.8357,45.9049,45.827,45.8616,40984.0
2019-08-02 11:40:00,52.99,53.05,52.97,53.0,55736.0,45.853,45.9049,45.8357,45.8616,55736.0
2019-08-02 11:45:00,53.01,53.07,52.99,53.01,52448.0,45.8703,45.9222,45.853,45.8703,52448.0
2019-08-02 11:50:00,53.02,53.07,53.01,53.06,64400.0,45.8789,45.9222,45.8703,45.9136,64400.0
2019-08-02 11:55:00,53.05,53.12,53.05,53.11,49560.0,45.9049,45.9655,45.9049,45.9568,49560.0
2019-08-02 12:00:00,53.11,53.16,53.1,53.14,30060.0,45.9568,46.0001,45.9482,45.9828,30060.0
2019-08-02 12:05:00,53.16,53.16,53.11,53.12,35340.0,46.0001,46.0001,45.9568,45.9655,35340.0
2019-08-02 12:10:00,53.11,53.12,53.08,53.1,19976.0,45.9568,45.9655,45.9309,45.9482,19976.0
2019-08-02 12:15:00,53.1,53.12,53.08,53.1,23324.0,45.9482,45.9655,45.9309,45.9482,23324.0
2019-08-02 12:20:00,53.1,53.13,53.07,53.13,17536.0,45.9482,45.9741,45.9222,45.9741,17536.0
2019-08-02 12:25:00,53.13,53.21,53.12,53.2,41176.0,45.9741,46.0433,45.9655,46.0347,41176.0
2019-08-02 12:30:00,53.19,53.19,53.14,53.18,51308.0,46.026,46.026,45.9828,46.0174,51308.0
2019-08-02 12:35:00,53.18,53.18,53.12,53.12,48288.0,46.0174,46.0174,45.9655,45.9655,48288.0
2019-08-02 12:40:00,53.12,53.13,53.08,53.1,32936.0,45.9655,45.9741,45.9309,45.9482,32936.0
2019-08-02 12:45:00,53.11,53.12,52.99,53.01,19512.0,45.9568,45.9655,45.853,45.8703,19512.0
2019-08-02 12:50:00,52.98,53.03,52.97,52.99,23876.0,45.8443,45.8876,45.8357,45.853,23876.0
2019-08-02 12:55:00,53.0,53.02,52.97,52.99,22432.0,45.8616,45.8789,45.8357,45.853,22432.0
2019-08-02 13:00:00,52.98,52.99,52.88,52.92,27788.0,45.8443,45.853,45.7578,45.7924,27788.0
2019-08-02 13:05:00,52.92,52.94,52.89,52.92,13148.0,45.7924,45.8097,45.7664,45.7924,13148.0
2019-08-02 13:10:00,52.91,52.92,52.85,52.85,18196.0,45.7838,45.7924,45.7318,45.7318,18196.0
2019-08-02 13:15:00,52.85,52.93,52.85,52.88,46276.0,45.7318,45.8011,45.7318,45.7578,46276.0
2019-08-02 13:20:00,52.88,52.95,52.87,52.95,47336.0,45.7578,45.8184,45.7491,45.8184,47336.0
2019-08-02 13:25:00,52.97,52.98,52.94,52.95,21292.0,45.8357,45.8443,45.8097,45.8184,21292.0
2019-08-02 13:30:00,52.98,52.99,52.96,52.97,38888.0,45.8443,45.853,45.827,45.8357,38888.0
2019-08-02 13:35:00,52.97,52.99,52.96,52.98,36908.0,45.8357,45.853,45.827,45.8443,36908.0
2019-08-02 13:40:00,52.98,53.01,52.98,52.99,15060.0,45.8443,45.8703,45.8443,45.853,15060.0
2019-08-02 13:45:00,52.99,53.01,52.96,52.96,26492.0,45.853,45.8703,45.827,45.827,26492.0
2019-08-02 13:50:00,52.96,52.96,52.88,52.95,29792.0,45.827,45.827,45.7578,45.8184,29792.0
2019-08-02 13:55:00,52.95,52.95,52.88,52.91,31504.0,45.8184,45.8184,45.7578,45.7838,31504.0
2019-08-02 14:00:00,52.92,52.99,52.92,52.97,20628.0,45.7924,45.853,45.7924,45.8357,20628.0
2019-08-02 14:05:00,52.98,53.06,52.98,53.01,25656.0,45.8443,45.9136,45.8443,45.8703,25656.0
2019-08-02 14:10:00,53.0,53.01,52.95,53.0,25716.0,45.8616,45.8703,45.8184,45.8616,25716.0
2019-08-02 14:15:00,53.01,53.01,52.95,53.01,39816.0,45.8703,45.8703,45.8184,45.8703,39816.0
2019-08-02 14:20:00,52.99,53.11,52.99,53.08,42708.0,45.853,45.9568,45.853,45.9309,42708.0
2019-08-02 14:25:00,53.08,53.09,53.04,53.08,21220.0,45.9309,45.9395,45.8962,45.9309,21220.0
2019-08-02 14:30:00,53.08,53.08,52.98,53.02,159292.0,45.9309,45.9309,45.8443,45.8789,159292.0
2019-08-02 14:35:00,53.02,53.04,52.99,53.0,27816.0,45.8789,45.8962,45.853,45.8616,27816.0
2019-08-02 14:40:00,53.02,53.03,52.99,53.0,9236.0,45.8789,45.8876,45.853,45.8616,9236.0
2019-08-02 14:45:00,52.99,52.99,52.94,52.97,24300.0,45.853,45.853,45.8097,45.8357,24300.0
2019-08-02 14:50:00,52.98,52.99,52.96,52.99,9008.0,45.8443,45.853,45.827,45.853,9008.0
2019-08-02 14:55:00,52.99,52.99,52.94,52.98,17284.0,45.853,45.853,45.8097,45.8443,17284.0
2019-08-02 15:00:00,52.97,53.01,52.97,52.97,20596.0,45.8357,45.8703,45.8357,45.8357,20596.0
2019-08-02 15:05:00,52.99,53.0,52.95,52.95,17800.0,45.853,45.8616,45.8184,45.8184,17800.0
2019-08-02 15:10:00,52.94,52.94,52.87,52.89,40996.0,45.8097,45.8097,45.7491,45.7664,40996.0
2019-08-02 15:15:00,52.89,52.94,52.88,52.9,20108.0,45.7664,45.8097,45.7578,45.7751,20108.0
2019-08-02 15:20:00,52.89,52.97,52.88,52.96,22252.0,45.7664,45.8357,45.7578,45.827,22252.0
2019-08-02 15:25:00,52.95,53.01,52.95,53.0,27784.0,45.8184,45.8703,45.8184,45.8616,27784.0
2019-08-02 15:30:00,53.02,53.13,53.01,53.13,94472.0,45.8789,45.9741,45.8703,45.9741,94472.0
2019-08-02 15:35:00,53.12,53.31,53.12,53.13,71092.0,45.9655,46.1299,45.9655,45.9741,71092.0
2019-08-02 15:40:00,53.13,53.15,53.06,53.14,134820.0,45.9741,45.9914,45.9136,45.9828,134820.0
2019-08-02 15:45:00,53.13,53.13,52.93,52.93,63092.0,45.9741,45.9741,45.8011,45.8011,63092.0
2019-08-02 15:50:00,52.93,52.94,52.79,52.8,143368.0,45.8011,45.8097,45.6799,45.6886,143368.0
2019-08-02 15:55:00,52.8,52.86,52.77,52.84,265556.0,45.6886,45.7405,45.6626,45.7232,265556.0
2019-08-05 09:30:00,52.89,53.16,52.77,52.8,203028.0,45.7664,46.0001,45.6626,45.6886,203028.0
2019-08-05 09:35:00,52.8,52.85,52.63,52.69,62532.0,45.6886,45.7318,45.5415,45.5934,62532.0
2019-08-05 09:40:00,52.69,52.7,52.52,52.54,45292.0,45.5934,45.602,45.4463,45.4636,45292.0
2019-08-05 09:45:00,52.55,52.69,52.54,52.69,62064.0,45.4722,45.5934,45.4636,45.5934,62064.0
2019-08-05 09:50:00,52.71,52.86,52.71,52.81,72640.0,45.6107,45.7405,45.6107,45.6972,72640.0
2019-08-05 09:55:00,52.82,52.9,52.75,52.78,20412.0,45.7059,45.7751,45.6453,45.6713,20412.0
2019-08-05 10:00:00,52.78,52.87,52.78,52.82,15584.0,45.6713,45.7491,45.6713,45.7059,15584.0
2019-08-05 10:05:00,52.84,52.99,52.84,52.96,32728.0,45.7232,45.853,45.7232,45.827,32728.0
2019-08-05 10:10:00,52.96,52.99,52.89,52.91,40944.0,45.827,45.853,45.7664,45.7838,40944.0
2019-08-05 10:15:00,52.93,52.93,52.69,52.69,30888.0,45.8011,45.8011,45.5934,45.5934,30888.0
2019-08-05 10:20:00,52.71,52.71,52.62,52.71,21204.0,45.6107,45.6107,45.5328,45.6107,21204.0
2019-08-05 10:25:00,52.68,52.8,52.66,52.76,21732.0,45.5847,45.6886,45.5674,45.654,21732.0
2019-08-05 10:30:00,52.74,52.82,52.72,52.72,24312.0,45.6367,45.7059,45.6193,45.6193,24312.0
2019-08-05 10:35:00,52.73,52.81,52.7,52.75,40284.0,45.628,45.6972,45.602,45.6453,40284.0
2019-08-05 10:40:00,52.75,52.81,52.69,52.71,67412.0,45.6453,45.6972,45.5934,45.6107,67412.0
2019-08-05 10:45:00,52.73,52.73,52.55,52.57,72164.0,45.628,45.628,45.4722,45.4895,72164.0
2019-08-05 10:50:00,52.57,52.64,52.52,52.64,75040.0,45.4895,45.5501,45.4463,45.5501,75040.0
2019-08-05 10:55:00,52.65,52.68,52.6,52.61,21588.0,45.5588,45.5847,45.5155,45.5242,21588.0
2019-08-05 11:00:00,52.64,52.72,52.63,52.71,59856.0,45.5501,45.6193,45.5415,45.6107,59856.0
2019-08-05 11:05:00,52.71,52.72,52.64,52.72,32528.0,45.6107,45.6193,45.5501,45.6193,32528.0
2019-08-05 11:10:00,52.71,52.72,52.63,52.63,64380.0,45.6107,45.6193,45.5415,45.5415,64380.0
2019-08-05 11:15:00,52.63,52.71,52.62,52.68,120816.0,45.5415,45.6107,45.5328,45.5847,120816.0
2019-08-05 11:20:00,52.69,52.76,52.66,52.74,44104.0,45.5934,45.654,45.5674,45.6367,44104.0
2019-08-05 11:25:00,52.73,52.73,52.68,52.68,20040.0,45.628,45.628,45.5847,45.5847,20040.0
2019-08-05 11:30:00,52.66,52.67,52.58,52.58,38024.0,45.5674,45.5761,45.4982,45.4982,38024.0
2019-08-05 11:35:00,52.59,52.66,52.58,52.62,34368.0,45.5069,45.5674,45.4982,45.5328,34368.0
2019-08-05 11:40:00,52.63,52.65,52.6,52.64,29024.0,45.5415,45.5588,45.5155,45.5501,29024.0
2019-08-05 11:45:00,52.66,52.76,52.65,52.74,73552.0,45.5674,45.654,45.5588,45.6367,73552.0
2019-08-05 11:50:00,52.74,52.81,52.72,52.81,42744.0,45.6367,45.6972,45.6193,45.6972,42744.0
2019-08-05 11:55:00,52.81,52.83,52.76,52.76,21956.0,45.6972,45.7145,45.654,45.654,21956.0
2019-08-05 12:00:00,52.75,52.82,52.72,52.76,81228.0,45.6453,45.7059,45.6193,45.654,81228.0
2019-08-05 12:05:00,52.77,52.77,52.73,52.73,25816.0,45.6626,45.6626,45.628,45.628,25816.0
2019-08-05 12:10:00,52.71,52.71,52.65,52.7,18308.0,45.6107,45.6107,45.5588,45.602,18308.0
2019-08-05 12:15:00,52.69,52.72,52.66,52.68,20868.0,45.5934,45.6193,45.5674,45.5847,20868.0
2019-08-05 12:20:00,52.67,52.72,52.63,52.72,25300.0,45.5761,45.6193,45.5415,45.6193,25300.0
2019-08-05 12:25:00,52.71,52.71,52.57,52.63,22508.0,45.6107,45.6107,45.4895,45.5415,22508.0
2019-08-05 12:30:00,52.62,52.66,52.59,52.59,28928.0,45.5328,45.5674,45.5069,45.5069,28928.0
2019-08-05 12:35:00,52.6,52.61,52.55,52.57,39360.0,45.5155,45.5242,45.4722,45.4895,39360.0
2019-08-05 12:40:00,52.59,52.59,52.5,52.51,42596.0,45.5069,45.5069,45.429,45.4376,42596.0
2019-08-05 12:45:00,52.5,52.54,52.47,52.49,44928.0,45.429,45.4636,45.403,45.4203,44928.0
2019-08-05 12:50:00,52.49,52.52,52.47,52.47,31196.0,45.4203,45.4463,45.403,45.403,31196.0
2019-08-05 12:55:00,52.46,52.49,52.41,52.46,33604.0,45.3944,45.4203,45.3511,45.3944,33604.0
2019-08-05 13:00:00,52.45,52.54,52.45,52.54,40312.0,45.3857,45.4636,45.3857,45.4636,40312.0
2019-08-05 13:05:00,52.54,52.58,52.48,52.5,28616.0,45.4636,45.4982,45.4117,45.429,28616.0
2019-08-05 13:10:00,52.51,52.55,52.51,52.53,29960.0,45.4376,45.4722,45.4376,45.4549,29960.0
2019-08-05 13:15:00,52.51,52.54,52.5,52.51,39164.0,45.4376,45.4636,45.429,45.4376,39164.0
2019-08-05 13:20:00,52.5,52.56,52.5,52.53,24400.0,45.429,45.4809,45.429,45.4549,24400.0
2019-08-05 13:25:00,52.53,52.53,52.47,52.51,48220.0,45.4549,45.4549,45.403,45.4376,48220.0
2019-08-05 13:30:00,52.5,52.5,52.46,52.48,43752.0,45.429,45.429,45.3944,45.4117,43752.0
2019-08-05 13:35:00,52.49,52.56,52.48,52.55,40856.0,45.4203,45.4809,45.4117,45.4722,40856.0
2019-08-05 13:40:00,52.55,52.55,52.41,52.42,41428.0,45.4722,45.4722,45.3511,45.3598,41428.0
2019-08-05 13:45:00,52.44,52.44,52.39,52.41,47600.0,45.3771,45.3771,45.3338,45.3511,47600.0
2019-08-05 13:50:00,52.41,52.41,52.35,52.36,47024.0,45.3511,45.3511,45.2992,45.3078,47024.0
2019-08-05 13:55:00,52.36,52.38,52.28,52.31,92048.0,45.3078,45.3251,45.2386,45.2646,92048.0
2019-08-05 14:00:00,52.3,52.38,52.29,52.34,44820.0,45.2559,45.3251,45.2473,45.2905,44820.0
2019-08-05 14:05:00,52.32,52.37,52.3,52.35,74592.0,45.2732,45.3165,45.2559,45.2992,74592.0
2019-08-05 14:10:00,52.35,52.39,52.34,52.37,29740.0,45.2992,45.3338,45.2905,45.3165,29740.0
2019-08-05 14:15:00,52.37,52.44,52.35,52.44,59872.0,45.3165,45.3771,45.2992,45.3771,59872.0
2019-08-05 14:20:00,52.44,52.49,52.4,52.45,57444.0,45.3771,45.4203,45.3424,45.3857,57444.0
2019-08-05 14:25:00,52.45,52.45,52.27,52.29,23388.0,45.3857,45.3857,45.23,45.2473,23388.0
2019-08-05 14:30:00,52.28,52.28,52.19,52.2,39604.0,45.2386,45.2386,45.1607,45.1694,39604.0
2019-08-05 14:35:00,52.19,52.21,52.12,52.13,44080.0,45.1607,45.178,45.1002,45.1088,44080.0
2019-08-05 14:40:00,52.11,52.13,52.02,52.02,40112.0,45.0915,45.1088,45.0136,45.0136,40112.0
2019-08-05 14:45:00,52.03,52.05,51.99,52.03,55668.0,45.0223,45.0396,44.9877,45.0223,55668.0
2019-08-05 14:50:00,52.04,52.14,52.02,52.12,249536.0,45.0309,45.1175,45.0136,45.1002,249536.0
2019-08-05 14:55:00,52.1,52.15,52.09,52.13,94452.0,45.0829,45.1261,45.0742,45.1088,94452.0
2019-08-05 15:00:00,52.13,52.13,51.92,51.92,154820.0,45.1088,45.1088,44.9271,44.9271,154820.0
2019-08-05 15:05:00,51.93,51.93,51.78,51.78,130652.0,44.9357,44.9357,44.8059,44.8059,130652.0
2019-08-05 15:10:00,51.79,51.98,51.77,51.97,110868.0,44.8146,44.979,44.7973,44.9704,110868.0
2019-08-05 15:15:00,51.96,51.97,51.82,51.95,158084.0,44.9617,44.9704,44.8406,44.9531,158084.0
2019-08-05 15:20:00,51.95,52.08,51.95,51.97,55900.0,44.9531,45.0655,44.9531,44.9704,55900.0
2019-08-05 15:25:00,51.99,52.06,51.9,51.91,41860.0,44.9877,45.0482,44.9098,44.9184,41860.0
2019-08-05 15:30:00,51.9,52.01,51.86,51.99,76464.0,44.9098,45.005,44.8752,44.9877,76464.0
2019-08-05 15:35:00,51.97,52.06,51.92,52.01,105364.0,44.9704,45.0482,44.9271,45.005,105364.0
2019-08-05 15:40:00,52.04,52.12,51.99,52.12,83008.0,45.0309,45.1002,44.9877,45.1002,83008.0
2019-08-05 15:45:00,52.12,52.17,52.05,52.09,112652.0,45.1002,45.1434,45.0396,45.0742,112652.0
2019-08-05 15:50:00,52.09,52.13,51.9,52.09,158512.0,45.0742,45.1088,44.9098,45.0742,158512.0
2019-08-05 15:55:00,52.1,52.14,52.01,52.02,337768.0,45.0829,45.1175,45.005,45.0136,337768.0
2019-08-06 09:30:00,52.04,52.13,51.69,51.97,246056.0,45.0309,45.1088,44.7281,44.9704,246056.0
2019-08-06 09:35:00,51.98,52.27,51.89,52.23,86560.0,44.979,45.23,44.9011,45.1953,86560.0
2019-08-06 09:40:00,52.22,52.29,52.06,52.15,105432.0,45.1867,45.2473,45.0482,45.1261,105432.0
2019-08-06 09:45:00,52.17,52.22,52.01,52.01,107728.0,45.1434,45.1867,45.005,45.005,107728.0
2019-08-06 09:50:00,52.02,52.18,51.94,52.09,88880.0,45.0136,45.1521,44.9444,45.0742,88880.0
2019-08-06 09:55:00,52.08,52.11,51.95,51.95,77584.0,45.0655,45.0915,44.9531,44.9531,77584.0
2019-08-06 10:00:00,51.94,52.06,51.91,51.95,48628.0,44.9444,45.0482,44.9184,44.9531,48628.0
2019-08-06 10:05:00,51.97,51.97,51.77,51.77,40100.0,44.9704,44.9704,44.7973,44.7973,40100.0
2019-08-06 10:10:00,51.81,51.85,51.71,51.79,58108.0,44.8319,44.8665,44.7454,44.8146,58108.0
2019-08-06 10:15:00,51.77,51.77,51.66,51.73,52980.0,44.7973,44.7973,44.7021,44.7627,52980.0
2019-08-06 10:20:00,51.76,51.88,51.7,51.85,33684.0,44.7886,44.8925,44.7367,44.8665,33684.0
2019-08-06 10:25:00,51.89,51.99,51.86,51.99,38068.0,44.9011,44.9877,44.8752,44.9877,38068.0
2019-08-06 10:30:00,51.98,52.14,51.98,52.08,71476.0,44.979,45.1175,44.979,45.0655,71476.0
2019-08-06 10:35:00,52.12,52.24,52.1,52.21,31912.0,45.1002,45.204,45.0829,45.178,31912.0
2019-08-06 10:40:00,52.23,52.32,52.21,52.32,67680.0,45.1953,45.2732,45.178,45.2732,67680.0
2019-08-06 10:45:00,52.34,52.38,52.27,52.33,49968.0,45.2905,45.3251,45.23,45.2819,49968.0
2019-08-06 10:50:00,52.33,52.33,52.15,52.15,46360.0,45.2819,45.2819,45.1261,45.1261,46360.0
2019-08-06 10:55:00,52.14,52.21,52.12,52.15,33224.0,45.1175,45.178,45.1002,45.1261,33224.0
2019-08-06 11:00:00,52.16,52.2,52.09,52.1,45832.0,45.1348,45.1694,45.0742,45.0829,45832.0
2019-08-06 11:05:00,52.11,52.2,52.11,52.2,25784.0,45.0915,45.1694,45.0915,45.1694,25784.0
2019-08-06 11:10:00,52.19,52.19,52.11,52.18,37944.0,45.1607,45.1607,45.0915,45.1521,37944.0
2019-08-06 11:15:00,52.17,52.18,52.09,52.09,91028.0,45.1434,45.1521,45.0742,45.0742,91028.0
2019-08-06 11:20:00,52.09,52.24,52.08,52.21,67264.0,45.0742,45.204,45.0655,45.178,67264.0
2019-08-06 11:25:00,52.21,52.39,52.21,52.36,48636.0,45.178,45.3338,45.178,45.3078,48636.0
2019-08-06 11:30:00,52.37,52.41,52.28,52.28,57428.0,45.3165,45.3511,45.2386,45.2386,57428.0
2019-08-06 11:35:00,52.28,52.29,52.23,52.27,25972.0,45.2386,45.2473,45.1953,45.23,25972.0
2019-08-06 11:40:00,52.28,52.34,52.25,52.33,38644.0,45.2386,45.2905,45.2126,45.2819,38644.0
2019-08-06 11:45:00,52.3,52.32,52.26,52.28,24800.0,45.2559,45.2732,45.2213,45.2386,24800.0
2019-08-06 11:50:00,52.3,52.31,52.24,52.24,26488.0,45.2559,45.2646,45.204,45.204,26488.0
2019-08-06 11:55:00,52.23,52.32,52.19,52.32,17208.0,45.1953,45.2732,45.1607,45.2732,17208.0
2019-08-06 12:00:00,52.35,52.4,52.34,52.4,34180.0,45.2992,45.3424,45.2905,45.3424,34180.0
2019-08-06 12:05:00,52.4,52.41,52.31,52.33,21404.0,45.3424,45.3511,45.2646,45.2819,21404.0
2019-08-06 12:10:00,52.31,52.37,52.31,52.36,18376.0,45.2646,45.3165,45.2646,45.3078,18376.0
2019-08-06 12:15:00,52.33,52.35,52.31,52.34,13600.0,45.2819,45.2992,45.2646,45.2905,13600.0
2019-08-06 12:20:00,52.33,52.36,52.3,52.3,19308.0,45.2819,45.3078,45.2559,45.2559,19308.0
2019-08-06 12:25:00,52.29,52.32,52.27,52.32,8860.0,45.2473,45.2732,45.23,45.2732,8860.0
2019-08-06 12:30:00,52.31,52.36,52.29,52.35,28248.0,45.2646,45.3078,45.2473,45.2992,28248.0
2019-08-06 12:35:00,52.35,52.39,52.34,52.39,10248.0,45.2992,45.3338,45.2905,45.3338,10248.0
2019-08-06 12:40:00,52.38,52.43,52.36,52.43,15112.0,45.3251,45.3684,45.3078,45.3684,15112.0
2019-08-06 12:45:00,52.44,52.44,52.35,52.36,17628.0,45.3771,45.3771,45.2992,45.3078,17628.0
2019-08-06 12:50:00,52.36,52.36,52.32,52.34,12448.0,45.3078,45.3078,45.2732,45.2905,12448.0
2019-08-06 12:55:00,52.35,52.43,52.34,52.43,20656.0,45.2992,45.3684,45.2905,45.3684,20656.0
2019-08-06 13:00:00,52.44,52.51,52.44,52.46,24984.0,45.3771,45.4376,45.3771,45.3944,24984.0
2019-08-06 13:05:00,52.48,52.53,52.47,52.53,44500.0,45.4117,45.4549,45.403,45.4549,44500.0
2019-08-06 13:10:00,52.53,52.56,52.51,52.54,14788.0,45.4549,45.4809,45.4376,45.4636,14788.0
2019-08-06 13:15:00,52.54,52.56,52.5,52.56,35400.0,45.4636,45.4809,45.429,45.4809,35400.0
2019-08-06 13:20:00,52.57,52.61,52.57,52.59,16924.0,45.4895,45.5242,45.4895,45.5069,16924.0
2019-08-06 13:25:00,52.61,52.63,52.57,52.57,10504.0,45.5242,45.5415,45.4895,45.4895,10504.0
2019-08-06 13:30:00,52.58,52.63,52.54,52.63,10156.0,45.4982,45.5415,45.4636,45.5415,10156.0
2019-08-06 13:35:00,52.62,52.68,52.6,52.63,23080.0,45.5328,45.5847,45.5155,45.5415,23080.0
2019-08-06 13:40:00,52.65,52.69,52.64,52.66,18228.0,45.5588,45.5934,45.5501,45.5674,18228.0
2019-08-06 13:45:00,52.66,52.7,52.63,52.69,29684.0,45.5674,45.602,45.5415,45.5934,29684.0
2019-08-06 13:50:00,52.67,52.74,52.66,52.72,50972.0,45.5761,45.6367,45.5674,45.6193,50972.0
2019-08-06 13:55:00,52.72,52.74,52.68,52.7,27504.0,45.6193,45.6367,45.5847,45.602,27504.0
2019-08-06 14:00:00,52.7,52.71,52.66,52.68,44876.0,45.602,45.6107,45.5674,45.5847,44876.0
2019-08-06 14:05:00,52.69,52.72,52.67,52.72,40692.0,45.5934,45.6193,45.5761,45.6193,40692.0
2019-08-06 14:10:00,52.71,52.77,52.71,52.76,45576.0,45.6107,45.6626,45.6107,45.654,45576.0
2019-08-06 14:15:00,52.77,52.87,52.77,52.83,58056.0,45.6626,45.7491,45.6626,45.7145,58056.0
2019-08-06 14:20:00,52.84,52.9,52.84,52.89,96384.0,45.7232,45.7751,45.7232,45.7664,96384.0
2019-08-06 14:25:00,52.9,52.9,52.86,52.88,36292.0,45.7751,45.7751,45.7405,45.7578,36292.0
2019-08-06 14:30:00,52.88,52.94,52.86,52.9,44760.0,45.7578,45.8097,45.7405,45.7751,44760.0
2019-08-06 14:35:00,52.89,52.89,52.82,52.82,58972.0,45.7664,45.7664,45.7059,45.7059,58972.0
2019-08-06 14:40:00,52.81,52.85,52.77,52.83,25032.0,45.6972,45.7318,45.6626,45.7145,25032.0
2019-08-06 14:45:00,52.82,52.83,52.74,52.76,30144.0,45.7059,45.7145,45.6367,45.654,30144.0
2019-08-06 14:50:00,52.74,52.74,52.65,52.68,29452.0,45.6367,45.6367,45.5588,45.5847,29452.0
2019-08-06 14:55:00,52.68,52.7,52.64,52.66,30776.0,45.5847,45.602,45.5501,45.5674,30776.0
2019-08-06 15:00:00,52.68,52.7,52.64,52.65,28844.0,45.5847,45.602,45.5501,45.5588,28844.0
2019-08-06 15:05:00,52.66,52.72,52.66,52.66,23344.0,45.5674,45.6193,45.5674,45.5674,23344.0
2019-08-06 15:10:00,52.65,52.7,52.65,52.7,23088.0,45.5588,45.602,45.5588,45.602,23088.0
2019-08-06 15:15:00,52.72,52.81,52.72,52.8,30500.0,45.6193,45.6972,45.6193,45.6886,30500.0
2019-08-06 15:20:00,52.8,52.87,52.79,52.83,42528.0,45.6886,45.7491,45.6799,45.7145,42528.0
2019-08-06 15:25:00,52.83,52.83,52.77,52.8,24400.0,45.7145,45.7145,45.6626,45.6886,24400.0
2019-08-06 15:30:00,52.81,52.81,52.68,52.72,38356.0,45.6972,45.6972,45.5847,45.6193,38356.0
2019-08-06 15:35:00,52.73,52.79,52.72,52.78,53328.0,45.628,45.6799,45.6193,45.6713,53328.0
2019-08-06 15:40:00,52.78,52.92,52.77,52.91,63480.0,45.6713,45.7924,45.6626,45.7838,63480.0
2019-08-06 15:45:00,52.9,52.97,52.82,52.96,74600.0,45.7751,45.8357,45.7059,45.827,74600.0
2019-08-06 15:50:00,52.97,53.04,52.93,52.93,158900.0,45.8357,45.8962,45.8011,45.8011,158900.0
2019-08-06 15:55:00,52.92,52.93,52.81,52.85,419264.0,45.7924,45.8011,45.6972,45.7318,419264.0
2019-08-07 09:30:00,52.85,52.91,52.65,52.77,203176.0,45.7318,45.7838,45.5588,45.6626,203176.0
2019-08-07 09:35:00,52.79,52.79,52.46,52.52,45760.0,45.6799,45.6799,45.3944,45.4463,45760.0
2019-08-07 09:40:00,52.49,52.52,52.29,52.29,37104.0,45.4203,45.4463,45.2473,45.2473,37104.0
2019-08-07 09:45:00,52.27,52.4,52.16,52.35,46296.0,45.23,45.3424,45.1348,45.2992,46296.0
2019-08-07 09:50:00,52.35,52.57,52.35,52.56,87040.0,45.2992,45.4895,45.2992,45.4809,87040.0
2019-08-07 09:55:00,52.52,52.72,52.52,52.7,39680.0,45.4463,45.6193,45.4463,45.602,39680.0
2019-08-07 10:00:00,52.69,52.72,52.61,52.72,43840.0,45.5934,45.6193,45.5242,45.6193,43840.0
2019-08-07 10:05:00,52.7,52.85,52.7,52.84,92744.0,45.602,45.7318,45.602,45.7232,92744.0
2019-08-07 10:10:00,52.84,52.97,52.79,52.9,96876.0,45.7232,45.8357,45.6799,45.7751,96876.0
2019-08-07 10:15:00,52.89,53.01,52.86,52.98,39340.0,45.7664,45.8703,45.7405,45.8443,39340.0
2019-08-07 10:20:00,52.96,53.02,52.91,53.01,58068.0,45.827,45.8789,45.7838,45.8703,58068.0
2019-08-07 10:25:00,53.04,53.16,53.01,53.12,28920.0,45.8962,46.0001,45.8703,45.9655,28920.0
2019-08-07 10:30:00,53.19,53.2,53.08,53.1,27040.0,46.026,46.0347,45.9309,45.9482,27040.0
2019-08-07 10:35:00,53.07,53.1,53.04,53.1,34968.0,45.9222,45.9482,45.8962,45.9482,34968.0
2019-08-07 10:40:00,53.07,53.15,53.06,53.13,16768.0,45.9222,45.9914,45.9136,45.9741,16768.0
2019-08-07 10:45:00,53.12,53.16,53.05,53.13,46644.0,45.9655,46.0001,45.9049,45.9741,46644.0
2019-08-07 10:50:00,53.15,53.19,53.07,53.19,52232.0,45.9914,46.026,45.9222,46.026,52232.0
2019-08-07 10:55:00,53.18,53.23,53.09,53.12,38412.0,46.0174,46.0607,45.9395,45.9655,38412.0
2019-08-07 11:00:00,53.11,53.19,53.07,53.09,55472.0,45.9568,46.026,45.9222,45.9395,55472.0
2019-08-07 11:05:00,53.08,53.08,52.98,53.02,54204.0,45.9309,45.9309,45.8443,45.8789,54204.0
2019-08-07 11:10:00,53.04,53.1,53.01,53.04,28144.0,45.8962,45.9482,45.8703,45.8962,28144.0
2019-08-07 11:15:00,53.03,53.03,52.93,52.97,48632.0,45.8876,45.8876,45.8011,45.8357,48632.0
2019-08-07 11:20:00,52.95,52.99,52.84,52.86,32180.0,45.8184,45.853,45.7232,45.7405,32180.0
2019-08-07 11:25:00,52.86,52.9,52.82,52.82,17040.0,45.7405,45.7751,45.7059,45.7059,17040.0
2019-08-07 11:30:00,52.81,52.86,52.79,52.86,28988.0,45.6972,45.7405,45.6799,45.7405,28988.0
2019-08-07 11:35:00,52.87,52.95,52.87,52.92,33244.0,45.7491,45.8184,45.7491,45.7924,33244.0
2019-08-07 11:40:00,52.91,52.92,52.8,52.87,32132.0,45.7838,45.7924,45.6886,45.7491,32132.0
2019-08-07 11:45:00,52.87,52.87,52.76,52.8,39460.0,45.7491,45.7491,45.654,45.6886,39460.0
2019-08-07 11:50:00,52.77,52.82,52.71,52.78,22708.0,45.6626,45.7059,45.6107,45.6713,22708.0
2019-08-07 11:55:00,52.8,52.87,52.79,52.83,57120.0,45.6886,45.7491,45.6799,45.7145,57120.0
2019-08-07 12:00:00,52.83,52.83,52.7,52.72,46728.0,45.7145,45.7145,45.602,45.6193,46728.0
2019-08-07 12:05:00,52.72,52.72,52.6,52.63,22440.0,45.6193,45.6193,45.5155,45.5415,22440.0
2019-08-07 12:10:00,52.62,52.71,52.6,52.7,16896.0,45.5328,45.6107,45.5155,45.602,16896.0
2019-08-07 12:15:00,52.71,52.77,52.71,52.73,20800.0,45.6107,45.6626,45.6107,45.628,20800.0
2019-08-07 12:20:00,52.71,52.72,52.66,52.69,32924.0,45.6107,45.6193,45.5674,45.5934,32924.0
2019-08-07 12:25:00,52.68,52.71,52.66,52.7,20712.0,45.5847,45.6107,45.5674,45.602,20712.0
2019-08-07 12:30:00,52.69,52.78,52.67,52.75,32028.0,45.5934,45.6713,45.5761,45.6453,32028.0
2019-08-07 12:35:00,52.74,52.8,52.74,52.78,20476.0,45.6367,45.6886,45.6367,45.6713,20476.0
2019-08-07 12:40:00,52.8,52.85,52.8,52.83,24544.0,45.6886,45.7318,45.6886,45.7145,24544.0
2019-08-07 12:45:00,52.85,52.9,52.8,52.81,19208.0,45.7318,45.7751,45.6886,45.6972,19208.0
2019-08-07 12:50:00,52.81,52.91,52.8,52.91,23940.0,45.6972,45.7838,45.6886,45.7838,23940.0
2019-08-07 12:55:00,52.9,52.95,52.86,52.94,23800.0,45.7751,45.8184,45.7405,45.8097,23800.0
2019-08-07 13:00:00,52.96,52.99,52.94,52.96,22584.0,45.827,45.853,45.8097,45.827,22584.0
2019-08-07 13:05:00,52.96,52.98,52.95,52.95,24344.0,45.827,45.8443,45.8184,45.8184,24344.0
2019-08-07 13:10:00,52.96,52.97,52.88,52.95,30644.0,45.827,45.8357,45.7578,45.8184,30644.0
2019-08-07 13:15:00,52.95,52.99,52.93,52.98,54296.0,45.8184,45.853,45.8011,45.8443,54296.0
2019-08-07 13:20:00,52.98,52.99,52.95,52.98,16920.0,45.8443,45.853,45.8184,45.8443,16920.0
2019-08-07 13:25:00,52.96,53.0,52.94,52.98,21204.0,45.827,45.8616,45.8097,45.8443,21204.0
2019-08-07 13:30:00,52.99,53.08,52.99,53.04,28580.0,45.853,45.9309,45.853,45.8962,28580.0
2019-08-07 13:35:00,53.06,53.09,53.03,53.08,19732.0,45.9136,45.9395,45.8876,45.9309,19732.0
2019-08-07 13:40:00,53.08,53.12,53.07,53.09,30368.0,45.9309,45.9655,45.9222,45.9395,30368.0
2019-08-07 13:45:00,53.09,53.18,53.08,53.17,34872.0,45.9395,46.0174,45.9309,46.0087,34872.0
2019-08-07 13:50:00,53.18,53.18,53.12,53.15,45704.0,46.0174,46.0174,45.9655,45.9914,45704.0
2019-08-07 13:55:00,53.14,53.14,53.04,53.04,36432.0,45.9828,45.9828,45.8962,45.8962,36432.0
2019-08-07 14:00:00,53.05,53.09,52.99,53.03,44600.0,45.9049,45.9395,45.853,45.8876,44600.0
2019-08-07 14:05:00,53.06,53.14,53.06,53.14,25052.0,45.9136,45.9828,45.9136,45.9828,25052.0
2019-08-07 14:10:00,53.13,53.16,53.11,53.13,17656.0,45.9741,46.0001,45.9568,45.9741,17656.0
2019-08-07 14:15:00,53.14,53.14,53.04,53.06,31156.0,45.9828,45.9828,45.8962,45.9136,31156.0
2019-08-07 14:20:00,53.08,53.12,53.07,53.08,33648.0,45.9309,45.9655,45.9222,45.9309,33648.0
2019-08-07 14:25:00,53.08,53.24,53.08,53.21,43284.0,45.9309,46.0693,45.9309,46.0433,43284.0
2019-08-07 14:30:00,53.2,53.26,53.2,53.22,40196.0,46.0347,46.0866,46.0347,46.052,40196.0
2019-08-07 14:35:00,53.24,53.26,53.21,53.24,36968.0,46.0693,46.0866,46.0433,46.0693,36968.0
2019-08-07 14:40:00,53.25,53.39,53.25,53.36,44524.0,46.078,46.1991,46.078,46.1731,44524.0
2019-08-07 14:45:00,53.34,53.39,53.34,53.35,23880.0,46.1558,46.1991,46.1558,46.1645,23880.0
2019-08-07 14:50:00,53.35,53.42,53.35,53.4,35664.0,46.1645,46.2251,46.1645,46.2078,35664.0
2019-08-07 14:55:00,53.41,53.44,53.35,53.43,24856.0,46.2164,46.2424,46.1645,46.2337,24856.0
2019-08-07 15:00:00,53.43,53.45,53.34,53.36,20908.0,46.2337,46.251,46.1558,46.1731,20908.0
2019-08-07 15:05:00,53.37,53.42,53.34,53.34,54148.0,46.1818,46.2251,46.1558,46.1558,54148.0
2019-08-07 15:10:00,53.36,53.41,53.35,53.39,29768.0,46.1731,46.2164,46.1645,46.1991,29768.0
2019-08-07 15:15:00,53.4,53.45,53.35,53.44,29740.0,46.2078,46.251,46.1645,46.2424,29740.0
2019-08-07 15:20:00,53.42,53.5,53.41,53.43,84204.0,46.2251,46.2943,46.2164,46.2337,84204.0
2019-08-07 15:25:00,53.43,53.45,53.35,53.43,60668.0,46.2337,46.251,46.1645,46.2337,60668.0
2019-08-07 15:30:00,53.43,53.48,53.42,53.44,54684.0,46.2337,46.277,46.2251,46.2424,54684.0
2019-08-07 15:35:00,53.43,53.44,53.36,53.42,44600.0,46.2337,46.2424,46.1731,46.2251,44600.0
2019-08-07 15:40:00,53.41,53.41,53.28,53.3,46668.0,46.2164,46.2164,46.1039,46.1212,46668.0
2019-08-07 15:45:00,53.29,53.35,53.24,53.28,114104.0,46.1126,46.1645,46.0693,46.1039,114104.0
2019-08-07 15:50:00,53.27,53.27,53.17,53.18,88844.0,46.0953,46.0953,46.0087,46.0174,88844.0
2019-08-07 15:55:00,53.18,53.3,53.17,53.22,281120.0,46.0174,46.1212,46.0087,46.052,281120.0
2019-08-08 09:30:00,53.31,53.31,52.8,52.96,154548.0,46.1299,46.1299,45.6886,45.827,154548.0
2019-08-08 09:35:00,52.96,53.2,52.96,53.14,51916.0,45.827,46.0347,45.827,45.9828,51916.0
2019-08-08 09:40:00,53.22,53.29,53.2,53.24,14480.0,46.052,46.1126,46.0347,46.0693,14480.0
2019-08-08 09:45:00,53.22,53.27,53.16,53.27,28044.0,46.052,46.0953,46.0001,46.0953,28044.0
2019-08-08 09:50:00,53.29,53.31,53.18,53.2,70716.0,46.1126,46.1299,46.0174,46.0347,70716.0
2019-08-08 09:55:00,53.19,53.28,53.19,53.28,28952.0,46.026,46.1039,46.026,46.1039,28952.0
2019-08-08 10:00:00,53.31,53.33,53.23,53.27,20432.0,46.1299,46.1472,46.0607,46.0953,20432.0
2019-08-08 10:05:00,53.25,53.49,53.25,53.48,30400.0,46.078,46.2856,46.078,46.277,30400.0
2019-08-08 10:10:00,53.48,53.52,53.41,53.42,35348.0,46.277,46.3116,46.2164,46.2251,35348.0
2019-08-08 10:15:00,53.42,53.44,53.38,53.42,17892.0,46.2251,46.2424,46.1905,46.2251,17892.0
2019-08-08 10:20:00,53.44,53.56,53.44,53.54,20996.0,46.2424,46.3462,46.2424,46.3289,20996.0
2019-08-08 10:25:00,53.52,53.56,53.44,53.48,17540.0,46.3116,46.3462,46.2424,46.277,17540.0
2019-08-08 10:30:00,53.49,53.5,53.44,53.46,17620.0,46.2856,46.2943,46.2424,46.2597,17620.0
2019-08-08 10:35:00,53.47,53.47,53.38,53.4,25888.0,46.2683,46.2683,46.1905,46.2078,25888.0
2019-08-08 10:40:00,53.38,53.52,53.38,53.52,21056.0,46.1905,46.3116,46.1905,46.3116,21056.0
2019-08-08 10:45:00,53.52,53.54,53.43,53.45,54084.0,46.3116,46.3289,46.2337,46.251,54084.0
2019-08-08 10:50:00,53.45,53.53,53.44,53.53,9356.0,46.251,46.3202,46.2424,46.3202,9356.0
2019-08-08 10:55:00,53.56,53.62,53.53,53.57,23620.0,46.3462,46.3981,46.3202,46.3549,23620.0
2019-08-08 11:00:00,53.58,53.65,53.57,53.59,23348.0,46.3635,46.4241,46.3549,46.3722,23348.0
2019-08-08 11:05:00,53.59,53.65,53.58,53.62,17724.0,46.3722,46.4241,46.3635,46.3981,17724.0
2019-08-08 11:10:00,53.62,53.62,53.55,53.57,23100.0,46.3981,46.3981,46.3376,46.3549,23100.0
2019-08-08 11:15:00,53.57,53.72,53.57,53.72,20228.0,46.3549,46.4847,46.3549,46.4847,20228.0
2019-08-08 11:20:00,53.73,53.77,53.72,53.74,23088.0,46.4933,46.5279,46.4847,46.502,23088.0
2019-08-08 11:25:00,53.73,53.81,53.7,53.8,39900.0,46.4933,46.5625,46.4674,46.5539,39900.0
2019-08-08 11:30:00,53.82,53.86,53.81,53.86,30036.0,46.5712,46.6058,46.5625,46.6058,30036.0
2019-08-08 11:35:00,53.86,53.9,53.84,53.88,25348.0,46.6058,46.6404,46.5885,46.6231,25348.0
2019-08-08 11:40:00,53.9,53.91,53.88,53.88,38264.0,46.6404,46.6491,46.6231,46.6231,38264.0
2019-08-08 11:45:00,53.88,53.88,53.78,53.78,34996.0,46.6231,46.6231,46.5366,46.5366,34996.0
2019-08-08 11:50:00,53.77,53.85,53.77,53.85,17912.0,46.5279,46.5971,46.5279,46.5971,17912.0
2019-08-08 11:55:00,53.86,53.88,53.85,53.87,16596.0,46.6058,46.6231,46.5971,46.6145,16596.0
2019-08-08 12:00:00,53.88,53.89,53.84,53.85,23832.0,46.6231,46.6318,46.5885,46.5971,23832.0
2019-08-08 12:05:00,53.85,53.91,53.85,53.91,20312.0,46.5971,46.6491,46.5971,46.6491,20312.0
2019-08-08 12:10:00,53.91,53.94,53.86,53.87,17232.0,46.6491,46.675,46.6058,46.6145,17232.0
2019-08-08 12:15:00,53.88,53.93,53.88,53.92,12200.0,46.6231,46.6664,46.6231,46.6577,12200.0
2019-08-08 12:20:00,53.92,53.94,53.87,53.87,13908.0,46.6577,46.675,46.6145,46.6145,13908.0
2019-08-08 12:25:00,53.85,53.88,53.83,53.85,22348.0,46.5971,46.6231,46.5798,46.5971,22348.0
2019-08-08 12:30:00,53.86,53.88,53.83,53.87,47272.0,46.6058,46.6231,46.5798,46.6145,47272.0
2019-08-08 12:35:00,53.88,53.9,53.83,53.84,38900.0,46.6231,46.6404,46.5798,46.5885,38900.0
2019-08-08 12:40:00,53.85,53.88,53.85,53.86,24868.0,46.5971,46.6231,46.5971,46.6058,24868.0
2019-08-08 12:45:00,53.87,53.89,53.85,53.85,13200.0,46.6145,46.6318,46.5971,46.5971,13200.0
2019-08-08 12:50:00,53.85,53.93,53.85,53.93,25768.0,46.5971,46.6664,46.5971,46.6664,25768.0
2019-08-08 12:55:00,53.94,53.95,53.91,53.93,31820.0,46.675,46.6837,46.6491,46.6664,31820.0
2019-08-08 13:00:00,53.93,53.96,53.91,53.96,20376.0,46.6664,46.6923,46.6491,46.6923,20376.0
2019-08-08 13:05:00,53.96,53.98,53.91,53.91,11400.0,46.6923,46.7096,46.6491,46.6491,11400.0
2019-08-08 13:10:00,53.91,53.96,53.91,53.91,133828.0,46.6491,46.6923,46.6491,46.6491,133828.0
2019-08-08 13:15:00,53.92,53.94,53.88,53.89,23144.0,46.6577,46.675,46.6231,46.6318,23144.0
2019-08-08 13:20:00,53.88,53.95,53.88,53.94,26376.0,46.6231,46.6837,46.6231,46.675,26376.0
2019-08-08 13:25:00,53.93,53.93,53.85,53.85,83004.0,46.6664,46.6664,46.5971,46.5971,83004.0
2019-08-08 13:30:00,53.85,53.86,53.82,53.83,23036.0,46.5971,46.6058,46.5712,46.5798,23036.0
2019-08-08 13:35:00,53.82,53.86,53.79,53.8,22520.0,46.5712,46.6058,46.5452,46.5539,22520.0
2019-08-08 13:40:00,53.82,53.89,53.82,53.88,29080.0,46.5712,46.6318,46.5712,46.6231,29080.0
2019-08-08 13:45:00,53.88,53.9,53.85,53.87,20276.0,46.6231,46.6404,46.5971,46.6145,20276.0
2019-08-08 13:50:00,53.88,53.89,53.86,53.88,22000.0,46.6231,46.6318,46.6058,46.6231,22000.0
2019-08-08 13:55:00,53.87,53.89,53.85,53.85,19780.0,46.6145,46.6318,46.5971,46.5971,19780.0
2019-08-08 14:00:00,53.85,53.85,53.8,53.85,30892.0,46.5971,46.5971,46.5539,46.5971,30892.0
2019-08-08 14:05:00,53.85,53.88,53.83,53.84,28896.0,46.5971,46.6231,46.5798,46.5885,28896.0
2019-08-08 14:10:00,53.84,53.84,53.79,53.81,25840.0,46.5885,46.5885,46.5452,46.5625,25840.0
2019-08-08 14:15:00,53.84,53.84,53.78,53.81,63528.0,46.5885,46.5885,46.5366,46.5625,63528.0
2019-08-08 14:20:00,53.8,53.83,53.8,53.83,27352.0,46.5539,46.5798,46.5539,46.5798,27352.0
2019-08-08 14:25:00,53.84,53.84,53.75,53.77,24572.0,46.5885,46.5885,46.5106,46.5279,24572.0
2019-08-08 14:30:00,53.78,53.85,53.78,53.81,32744.0,46.5366,46.5971,46.5366,46.5625,32744.0
2019-08-08 14:35:00,53.81,53.81,53.78,53.8,16220.0,46.5625,46.5625,46.5366,46.5539,16220.0
2019-08-08 14:40:00,53.8,53.82,53.77,53.81,33480.0,46.5539,46.5712,46.5279,46.5625,33480.0
2019-08-08 14:45:00,53.81,53.83,53.74,53.74,28704.0,46.5625,46.5798,46.502,46.502,28704.0
2019-08-08 14:50:00,53.75,53.83,53.75,53.81,36284.0,46.5106,46.5798,46.5106,46.5625,36284.0
2019-08-08 14:55:00,53.84,53.86,53.79,53.79,26752.0,46.5885,46.6058,46.5452,46.5452,26752.0
2019-08-08 15:00:00,53.8,53.86,53.79,53.86,18112.0,46.5539,46.6058,46.5452,46.6058,18112.0
2019-08-08 15:05:00,53.85,53.88,53.81,53.81,26456.0,46.5971,46.6231,46.5625,46.5625,26456.0
2019-08-08 15:10:00,53.82,53.82,53.75,53.76,159804.0,46.5712,46.5712,46.5106,46.5193,159804.0
2019-08-08 15:15:00,53.76,53.79,53.74,53.78,18840.0,46.5193,46.5452,46.502,46.5366,18840.0
2019-08-08 15:20:00,53.81,53.81,53.77,53.8,44788.0,46.5625,46.5625,46.5279,46.5539,44788.0
2019-08-08 15:25:00,53.78,53.83,53.76,53.78,39496.0,46.5366,46.5798,46.5193,46.5366,39496.0
2019-08-08 15:30:00,53.76,53.84,53.76,53.83,31688.0,46.5193,46.5885,46.5193,46.5798,31688.0
2019-08-08 15:35:00,53.83,53.84,53.79,53.82,46936.0,46.5798,46.5885,46.5452,46.5712,46936.0
2019-08-08 15:40:00,53.81,53.92,53.8,53.9,69192.0,46.5625,46.6577,46.5539,46.6404,69192.0
2019-08-08 15:45:00,53.9,53.94,53.88,53.92,48500.0,46.6404,46.675,46.6231,46.6577,48500.0
2019-08-08 15:50:00,53.92,53.92,53.85,53.86,110028.0,46.6577,46.6577,46.5971,46.6058,110028.0
2019-08-08 15:55:00,53.85,53.88,53.74,53.82,322568.0,46.5971,46.6231,46.502,46.5712,322568.0
2019-08-09 09:30:00,53.97,54.14,53.96,54.02,170804.0,46.701,46.8481,46.6923,46.7443,170804.0
2019-08-09 09:35:00,54.04,54.19,53.98,53.98,82532.0,46.7616,46.8914,46.7096,46.7096,82532.0
2019-08-09 09:40:00,53.97,54.06,53.96,54.05,47072.0,46.701,46.7789,46.6923,46.7702,47072.0
2019-08-09 09:45:00,54.02,54.02,53.94,54.01,25604.0,46.7443,46.7443,46.675,46.7356,25604.0
2019-08-09 09:50:00,54.0,54.06,53.89,53.92,42044.0,46.7269,46.7789,46.6318,46.6577,42044.0
2019-08-09 09:55:00,53.91,53.93,53.79,53.79,18120.0,46.6491,46.6664,46.5452,46.5452,18120.0
2019-08-09 10:00:00,53.77,53.89,53.75,53.89,29928.0,46.5279,46.6318,46.5106,46.6318,29928.0
2019-08-09 10:05:00,53.89,54.01,53.86,53.98,34036.0,46.6318,46.7356,46.6058,46.7096,34036.0
2019-08-09 10:10:00,54.0,54.04,53.98,54.04,45636.0,46.7269,46.7616,46.7096,46.7616,45636.0
2019-08-09 10:15:00,54.01,54.01,53.85,53.89,32364.0,46.7356,46.7356,46.5971,46.6318,32364.0
2019-08-09 10:20:00,53.91,53.95,53.85,53.95,13724.0,46.6491,46.6837,46.5971,46.6837,13724.0
2019-08-09 10:25:00,53.97,54.01,53.94,54.01,76640.0,46.701,46.7356,46.675,46.7356,76640.0
2019-08-09 10:30:00,54.01,54.01,53.9,53.99,26424.0,46.7356,46.7356,46.6404,46.7183,26424.0
2019-08-09 10:35:00,53.99,54.02,53.94,53.94,22508.0,46.7183,46.7443,46.675,46.675,22508.0
2019-08-09 10:40:00,53.94,53.94,53.84,53.88,12648.0,46.675,46.675,46.5885,46.6231,12648.0
2019-08-09 10:45:00,53.9,53.92,53.84,53.85,18808.0,46.6404,46.6577,46.5885,46.5971,18808.0
2019-08-09 10:50:00,53.84,53.91,53.84,53.88,29120.0,46.5885,46.6491,46.5885,46.6231,29120.0
2019-08-09 10:55:00,53.88,53.94,53.85,53.91,25968.0,46.6231,46.675,46.5971,46.6491,25968.0
2019-08-09 11:00:00,53.93,54.01,53.93,53.99,15420.0,46.6664,46.7356,46.6664,46.7183,15420.0
2019-08-09 11:05:00,53.98,53.98,53.89,53.9,10996.0,46.7096,46.7096,46.6318,46.6404,10996.0
2019-08-09 11:10:00,53.89,53.91,53.86,53.91,15200.0,46.6318,46.6491,46.6058,46.6491,15200.0
2019-08-09 11:15:00,53.92,53.94,53.92,53.94,12940.0,46.6577,46.675,46.6577,46.675,12940.0
2019-08-09 11:20:00,53.93,53.98,53.89,53.89,22348.0,46.6664,46.7096,46.6318,46.6318,22348.0
2019-08-09 11:25:00,53.91,53.96,53.88,53.95,26032.0,46.6491,46.6923,46.6231,46.6837,26032.0
2019-08-09 11:30:00,53.95,54.06,53.93,54.04,26904.0,46.6837,46.7789,46.6664,46.7616,26904.0
2019-08-09 11:35:00,54.03,54.05,54.02,54.04,38788.0,46.7529,46.7702,46.7443,46.7616,38788.0
2019-08-09 11:40:00,54.03,54.03,53.93,53.93,22760.0,46.7529,46.7529,46.6664,46.6664,22760.0
2019-08-09 11:45:00,53.95,53.98,53.93,53.97,32876.0,46.6837,46.7096,46.6664,46.701,32876.0
2019-08-09 11:50:00,53.96,53.99,53.93,53.93,19376.0,46.6923,46.7183,46.6664,46.6664,19376.0
2019-08-09 11:55:00,53.93,53.94,53.83,53.89,29440.0,46.6664,46.675,46.5798,46.6318,29440.0
2019-08-09 12:00:00,53.88,53.95,53.86,53.95,79100.0,46.6231,46.6837,46.6058,46.6837,79100.0
2019-08-09 12:05:00,53.94,53.94,53.89,53.93,8876.0,46.675,46.675,46.6318,46.6664,8876.0
2019-08-09 12:10:00,53.93,53.96,53.93,53.96,10448.0,46.6664,46.6923,46.6664,46.6923,10448.0
2019-08-09 12:15:00,53.94,53.94,53.88,53.88,25760.0,46.675,46.675,46.6231,46.6231,25760.0
2019-08-09 12:20:00,53.88,53.89,53.82,53.84,11736.0,46.6231,46.6318,46.5712,46.5885,11736.0
2019-08-09 12:25:00,53.85,53.9,53.83,53.88,14160.0,46.5971,46.6404,46.5798,46.6231,14160.0
2019-08-09 12:30:00,53.89,53.93,53.86,53.93,230628.0,46.6318,46.6664,46.6058,46.6664,230628.0
2019-08-09 12:35:00,53.95,53.95,53.85,53.9,35632.0,46.6837,46.6837,46.5971,46.6404,35632.0
2019-08-09 12:40:00,53.89,53.91,53.87,53.88,99860.0,46.6318,46.6491,46.6145,46.6231,99860.0
2019-08-09 12:45:00,53.9,53.91,53.87,53.89,26824.0,46.6404,46.6491,46.6145,46.6318,26824.0
2019-08-09 12:50:00,53.91,53.98,53.88,53.98,45920.0,46.6491,46.7096,46.6231,46.7096,45920.0
2019-08-09 12:55:00,53.99,53.99,53.84,53.85,155944.0,46.7183,46.7183,46.5885,46.5971,155944.0
2019-08-09 13:00:00,53.84,53.85,53.77,53.79,35596.0,46.5885,46.5971,46.5279,46.5452,35596.0
2019-08-09 13:05:00,53.8,53.84,53.79,53.8,28280.0,46.5539,46.5885,46.5452,46.5539,28280.0
2019-08-09 13:10:00,53.8,53.87,53.8,53.84,18616.0,46.5539,46.6145,46.5539,46.5885,18616.0
2019-08-09 13:15:00,53.85,53.92,53.83,53.91,10412.0,46.5971,46.6577,46.5798,46.6491,10412.0
2019-08-09 13:20:00,53.93,53.96,53.9,53.93,61336.0,46.6664,46.6923,46.6404,46.6664,61336.0
2019-08-09 13:25:00,53.93,53.99,53.92,53.99,42688.0,46.6664,46.7183,46.6577,46.7183,42688.0
2019-08-09 13:30:00,54.0,54.07,54.0,54.04,29256.0,46.7269,46.7875,46.7269,46.7616,29256.0
2019-08-09 13:35:00,54.04,54.08,54.03,54.08,7696.0,46.7616,46.7962,46.7529,46.7962,7696.0
2019-08-09 13:40:00,54.08,54.11,54.07,54.09,9168.0,46.7962,46.8221,46.7875,46.8048,9168.0
2019-08-09 13:45:00,54.09,54.1,54.06,54.09,30512.0,46.8048,46.8135,46.7789,46.8048,30512.0
2019-08-09 13:50:00,54.08,54.13,54.06,54.12,22000.0,46.7962,46.8394,46.7789,46.8308,22000.0
2019-08-09 13:55:00,54.11,54.17,54.1,54.14,22668.0,46.8221,46.874,46.8135,46.8481,22668.0
2019-08-09 14:00:00,54.15,54.2,54.15,54.19,29368.0,46.8567,46.9,46.8567,46.8914,29368.0
2019-08-09 14:05:00,54.2,54.22,54.18,54.21,29284.0,46.9,46.9173,46.8827,46.9087,29284.0
2019-08-09 14:10:00,54.22,54.25,54.2,54.2,25520.0,46.9173,46.9433,46.9,46.9,25520.0
2019-08-09 14:15:00,54.2,54.21,54.18,54.19,22980.0,46.9,46.9087,46.8827,46.8914,22980.0
2019-08-09 14:20:00,54.19,54.26,54.19,54.26,15700.0,46.8914,46.9519,46.8914,46.9519,15700.0
2019-08-09 14:25:00,54.25,54.27,54.2,54.22,34188.0,46.9433,46.9606,46.9,46.9173,34188.0
2019-08-09 14:30:00,54.2,54.22,54.17,54.17,25696.0,46.9,46.9173,46.874,46.874,25696.0
2019-08-09 14:35:00,54.18,54.19,54.11,54.14,14260.0,46.8827,46.8914,46.8221,46.8481,14260.0
2019-08-09 14:40:00,54.15,54.18,54.15,54.17,25292.0,46.8567,46.8827,46.8567,46.874,25292.0
2019-08-09 14:45:00,54.18,54.19,54.14,54.19,24756.0,46.8827,46.8914,46.8481,46.8914,24756.0
2019-08-09 14:50:00,54.19,54.2,54.16,54.17,16744.0,46.8914,46.9,46.8654,46.874,16744.0
2019-08-09 14:55:00,54.19,54.22,54.17,54.17,19036.0,46.8914,46.9173,46.874,46.874,19036.0
2019-08-09 15:00:00,54.16,54.24,54.13,54.23,37888.0,46.8654,46.9346,46.8394,46.926,37888.0
2019-08-09 15:05:00,54.21,54.29,54.21,54.26,42484.0,46.9087,46.9779,46.9087,46.9519,42484.0
2019-08-09 15:10:00,54.25,54.28,54.24,54.24,51472.0,46.9433,46.9692,46.9346,46.9346,51472.0
2019-08-09 15:15:00,54.24,54.26,54.18,54.2,27156.0,46.9346,46.9519,46.8827,46.9,27156.0
2019-08-09 15:20:00,54.22,54.24,54.19,54.22,19840.0,46.9173,46.9346,46.8914,46.9173,19840.0
2019-08-09 15:25:00,54.22,54.22,54.18,54.22,20080.0,46.9173,46.9173,46.8827,46.9173,20080.0
2019-08-09 15:30:00,54.21,54.28,54.2,54.26,53236.0,46.9087,46.9692,46.9,46.9519,53236.0
2019-08-09 15:35:00,54.26,54.27,54.23,54.27,36368.0,46.9519,46.9606,46.926,46.9606,36368.0
2019-08-09 15:40:00,54.27,54.28,54.24,54.27,28564.0,46.9606,46.9692,46.9346,46.9606,28564.0
2019-08-09 15:45:00,54.27,54.3,54.25,54.27,84096.0,46.9606,46.9865,46.9433,46.9606,84096.0
2019-08-09 15:50:00,54.27,54.27,54.18,54.18,78800.0,46.9606,46.9606,46.8827,46.8827,78800.0
2019-08-09 15:55:00,54.18,54.19,54.09,54.1,247704.0,46.8827,46.8914,46.8048,46.8135,247704.0
2019-08-12 09:30:00,54.28,54.28,54.07,54.11,102496.0,46.9692,46.9692,46.7875,46.8221,102496.0
2019-08-12 09:35:00,54.16,54.2,54.07,54.12,35600.0,46.8654,46.9,46.7875,46.8308,35600.0
2019-08-12 09:40:00,54.1,54.1,53.96,54.0,45460.0,46.8135,46.8135,46.6923,46.7269,45460.0
2019-08-12 09:45:00,54.04,54.1,53.97,53.98,39144.0,46.7616,46.8135,46.701,46.7096,39144.0
2019-08-12 09:50:00,53.97,54.02,53.91,53.97,34736.0,46.701,46.7443,46.6491,46.701,34736.0
2019-08-12 09:55:00,53.96,54.06,53.94,54.06,29820.0,46.6923,46.7789,46.675,46.7789,29820.0
2019-08-12 10:00:00,54.06,54.08,53.99,54.02,39500.0,46.7789,46.7962,46.7183,46.7443,39500.0
2019-08-12 10:05:00,54.0,54.13,54.0,54.13,15548.0,46.7269,46.8394,46.7269,46.8394,15548.0
2019-08-12 10:10:00,54.12,54.17,54.1,54.15,16040.0,46.8308,46.874,46.8135,46.8567,16040.0
2019-08-12 10:15:00,54.15,54.24,54.13,54.23,38672.0,46.8567,46.9346,46.8394,46.926,38672.0
2019-08-12 10:20:00,54.22,54.25,54.22,54.23,18520.0,46.9173,46.9433,46.9173,46.926,18520.0
2019-08-12 10:25:00,54.24,54.25,54.16,54.16,18908.0,46.9346,46.9433,46.8654,46.8654,18908.0
2019-08-12 10:30:00,54.17,54.19,54.13,54.13,7648.0,46.874,46.8914,46.8394,46.8394,7648.0
2019-08-12 10:35:00,54.13,54.15,54.12,54.13,23484.0,46.8394,46.8567,46.8308,46.8394,23484.0
2019-08-12 10:40:00,54.12,54.13,54.07,54.09,14712.0,46.8308,46.8394,46.7875,46.8048,14712.0
2019-08-12 10:45:00,54.11,54.11,54.01,54.02,26616.0,46.8221,46.8221,46.7356,46.7443,26616.0
2019-08-12 10:50:00,54.01,54.02,53.99,54.02,19540.0,46.7356,46.7443,46.7183,46.7443,19540.0
2019-08-12 10:55:00,54.01,54.04,53.99,54.02,11712.0,46.7356,46.7616,46.7183,46.7443,11712.0
2019-08-12 11:00:00,54.04,54.05,53.96,53.98,30208.0,46.7616,46.7702,46.6923,46.7096,30208.0
2019-08-12 11:05:00,53.97,53.99,53.91,53.93,13676.0,46.701,46.7183,46.6491,46.6664,13676.0
2019-08-12 11:10:00,53.93,53.93,53.87,53.89,25936.0,46.6664,46.6664,46.6145,46.6318,25936.0
2019-08-12 11:15:00,53.88,53.92,53.86,53.86,8800.0,46.6231,46.6577,46.6058,46.6058,8800.0
2019-08-12 11:20:00,53.88,53.93,53.88,53.93,7884.0,46.6231,46.6664,46.6231,46.6664,7884.0
2019-08-12 11:25:00,53.92,53.93,53.88,53.89,14400.0,46.6577,46.6664,46.6231,46.6318,14400.0
2019-08-12 11:30:00,53.89,53.95,53.88,53.91,21636.0,46.6318,46.6837,46.6231,46.6491,21636.0
2019-08-12 11:35:00,53.91,53.98,53.91,53.96,15060.0,46.6491,46.7096,46.6491,46.6923,15060.0
2019-08-12 11:40:00,53.95,53.98,53.93,53.98,28800.0,46.6837,46.7096,46.6664,46.7096,28800.0
2019-08-12 11:45:00,53.99,53.99,53.94,53.96,14072.0,46.7183,46.7183,46.675,46.6923,14072.0
2019-08-12 11:50:00,53.95,54.01,53.95,54.0,14412.0,46.6837,46.7356,46.6837,46.7269,14412.0
2019-08-12 11:55:00,54.03,54.03,53.99,54.0,10720.0,46.7529,46.7529,46.7183,46.7269,10720.0
2019-08-12 12:00:00,53.98,53.99,53.97,53.98,8924.0,46.7096,46.7183,46.701,46.7096,8924.0
2019-08-12 12:05:00,53.99,54.02,53.97,54.02,16256.0,46.7183,46.7443,46.701,46.7443,16256.0
2019-08-12 12:10:00,54.02,54.09,54.02,54.09,18576.0,46.7443,46.8048,46.7443,46.8048,18576.0
2019-08-12 12:15:00,54.09,54.09,54.06,54.07,15108.0,46.8048,46.8048,46.7789,46.7875,15108.0
2019-08-12 12:20:00,54.08,54.1,54.07,54.1,16992.0,46.7962,46.8135,46.7875,46.8135,16992.0
2019-08-12 12:25:00,54.1,54.13,54.08,54.11,13324.0,46.8135,46.8394,46.7962,46.8221,13324.0
2019-08-12 12:30:00,54.11,54.16,54.11,54.11,32844.0,46.8221,46.8654,46.8221,46.8221,32844.0
2019-08-12 12:35:00,54.11,54.11,54.07,54.09,19332.0,46.8221,46.8221,46.7875,46.8048,19332.0
2019-08-12 12:40:00,54.09,54.09,54.02,54.06,40112.0,46.8048,46.8048,46.7443,46.7789,40112.0
2019-08-12 12:45:00,54.06,54.08,54.04,54.05,12360.0,46.7789,46.7962,46.7616,46.7702,12360.0
2019-08-12 12:50:00,54.05,54.06,54.02,54.02,16740.0,46.7702,46.7789,46.7443,46.7443,16740.0
2019-08-12 12:55:00,54.03,54.06,54.02,54.03,8840.0,46.7529,46.7789,46.7443,46.7529,8840.0
2019-08-12 13:00:00,54.04,54.04,53.96,54.01,16212.0,46.7616,46.7616,46.6923,46.7356,16212.0
2019-08-12 13:05:00,54.05,54.07,54.03,54.05,19916.0,46.7702,46.7875,46.7529,46.7702,19916.0
2019-08-12 13:10:00,54.06,54.11,54.05,54.09,15232.0,46.7789,46.8221,46.7702,46.8048,15232.0
2019-08-12 13:15:00,54.09,54.09,53.99,53.99,13616.0,46.8048,46.8048,46.7183,46.7183,13616.0
2019-08-12 13:20:00,54.01,54.06,54.01,54.02,12044.0,46.7356,46.7789,46.7356,46.7443,12044.0
2019-08-12 13:25:00,54.04,54.05,54.0,54.01,14780.0,46.7616,46.7702,46.7269,46.7356,14780.0
2019-08-12 13:30:00,54.01,54.02,53.99,54.01,20500.0,46.7356,46.7443,46.7183,46.7356,20500.0
2019-08-12 13:35:00,54.01,54.01,53.94,53.94,16000.0,46.7356,46.7356,46.675,46.675,16000.0
2019-08-12 13:40:00,53.95,53.96,53.9,53.9,21508.0,46.6837,46.6923,46.6404,46.6404,21508.0
2019-08-12 13:45:00,53.9,53.92,53.88,53.89,15544.0,46.6404,46.6577,46.6231,46.6318,15544.0
2019-08-12 13:50:00,53.88,53.89,53.83,53.85,35588.0,46.6231,46.6318,46.5798,46.5971,35588.0
2019-08-12 13:55:00,53.86,53.9,53.85,53.88,37860.0,46.6058,46.6404,46.5971,46.6231,37860.0
2019-08-12 14:00:00,53.88,53.88,53.84,53.88,18412.0,46.6231,46.6231,46.5885,46.6231,18412.0
2019-08-12 14:05:00,53.87,53.89,53.85,53.88,13348.0,46.6145,46.6318,46.5971,46.6231,13348.0
2019-08-12 14:10:00,53.87,53.88,53.85,53.85,73312.0,46.6145,46.6231,46.5971,46.5971,73312.0
2019-08-12 14:15:00,53.85,53.87,53.84,53.87,20000.0,46.5971,46.6145,46.5885,46.6145,20000.0
2019-08-12 14:20:00,53.85,53.86,53.79,53.81,19172.0,46.5971,46.6058,46.5452,46.5625,19172.0
2019-08-12 14:25:00,53.8,53.81,53.74,53.74,23020.0,46.5539,46.5625,46.502,46.502,23020.0
2019-08-12 14:30:00,53.77,53.77,53.74,53.74,14384.0,46.5279,46.5279,46.502,46.502,14384.0
2019-08-12 14:35:00,53.74,53.77,53.73,53.76,20984.0,46.502,46.5279,46.4933,46.5193,20984.0
2019-08-12 14:40:00,53.75,53.75,53.66,53.69,25936.0,46.5106,46.5106,46.4327,46.4587,25936.0
2019-08-12 14:45:00,53.69,53.74,53.69,53.7,13904.0,46.4587,46.502,46.4587,46.4674,13904.0
2019-08-12 14:50:00,53.69,53.74,53.68,53.7,11000.0,46.4587,46.502,46.45,46.4674,11000.0
2019-08-12 14:55:00,53.71,53.75,53.69,53.72,23112.0,46.476,46.5106,46.4587,46.4847,23112.0
2019-08-12 15:00:00,53.73,53.82,53.73,53.8,30168.0,46.4933,46.5712,46.4933,46.5539,30168.0
2019-08-12 15:05:00,53.78,53.8,53.75,53.77,15416.0,46.5366,46.5539,46.5106,46.5279,15416.0
2019-08-12 15:10:00,53.76,53.81,53.75,53.79,15016.0,46.5193,46.5625,46.5106,46.5452,15016.0
2019-08-12 15:15:00,53.79,53.83,51.45,53.8,37212.0,46.5452,46.5798,44.5204,46.5539,37212.0
2019-08-12 15:20:00,53.81,53.81,53.74,53.77,13980.0,46.5625,46.5625,46.502,46.5279,13980.0
2019-08-12 15:25:00,53.76,53.79,53.75,53.77,32588.0,46.5193,46.5452,46.5106,46.5279,32588.0
2019-08-12 15:30:00,53.77,53.81,53.77,53.8,10044.0,46.5279,46.5625,46.5279,46.5539,10044.0
2019-08-12 15:35:00,53.79,53.83,53.78,53.83,4400.0,46.5452,46.5798,46.5366,46.5798,4400.0
2019-08-12 15:40:00,53.84,53.87,53.81,53.86,15224.0,46.5885,46.6145,46.5625,46.6058,15224.0
2019-08-12 15:45:00,53.86,53.89,53.84,53.87,16632.0,46.6058,46.6318,46.5885,46.6145,16632.0
2019-08-12 15:50:00,53.86,54.03,53.86,54.03,34644.0,46.6058,46.7529,46.6058,46.7529,34644.0
2019-08-12 15:55:00,54.01,54.01,53.84,53.86,63864.0,46.7356,46.7356,46.5885,46.6058,63864.0
2019-08-13 09:30:00,53.85,54.18,53.77,54.03,259052.0,46.5971,46.8827,46.5279,46.7529,259052.0
2019-08-13 09:35:00,54.05,54.18,54.0,54.11,97964.0,46.7702,46.8827,46.7269,46.8221,97964.0
2019-08-13 09:40:00,54.13,54.17,54.05,54.13,82720.0,46.8394,46.874,46.7702,46.8394,82720.0
2019-08-13 09:45:00,54.13,54.26,54.11,54.15,61036.0,46.8394,46.9519,46.8221,46.8567,61036.0
2019-08-13 09:50:00,54.12,54.15,53.99,54.02,63932.0,46.8308,46.8567,46.7183,46.7443,63932.0
2019-08-13 09:55:00,54.02,54.06,53.86,53.88,96708.0,46.7443,46.7789,46.6058,46.6231,96708.0
2019-08-13 10:00:00,53.9,53.94,53.77,53.82,159484.0,46.6404,46.675,46.5279,46.5712,159484.0
2019-08-13 10:05:00,53.82,53.85,53.7,53.81,57364.0,46.5712,46.5971,46.4674,46.5625,57364.0
2019-08-13 10:10:00,53.82,53.85,53.76,53.82,91736.0,46.5712,46.5971,46.5193,46.5712,91736.0
2019-08-13 10:15:00,53.86,53.99,53.83,53.97,57740.0,46.6058,46.7183,46.5798,46.701,57740.0
2019-08-13 10:20:00,53.97,53.99,53.89,53.91,43496.0,46.701,46.7183,46.6318,46.6491,43496.0
2019-08-13 10:25:00,53.93,54.02,53.93,53.97,53288.0,46.6664,46.7443,46.6664,46.701,53288.0
2019-08-13 10:30:00,53.97,53.97,53.89,53.94,51584.0,46.701,46.701,46.6318,46.675,51584.0
2019-08-13 10:35:00,53.92,53.94,53.88,53.91,56636.0,46.6577,46.675,46.6231,46.6491,56636.0
2019-08-13 10:40:00,53.93,53.98,53.91,53.96,35320.0,46.6664,46.7096,46.6491,46.6923,35320.0
2019-08-13 10:45:00,53.97,54.0,53.89,53.95,43100.0,46.701,46.7269,46.6318,46.6837,43100.0
2019-08-13 10:50:00,53.95,53.97,53.9,53.93,38448.0,46.6837,46.701,46.6404,46.6664,38448.0
2019-08-13 10:55:00,53.9,53.98,53.89,53.9,34488.0,46.6404,46.7096,46.6318,46.6404,34488.0
2019-08-13 11:00:00,53.91,53.94,53.89,53.9,35404.0,46.6491,46.675,46.6318,46.6404,35404.0
2019-08-13 11:05:00,53.9,53.92,53.89,53.91,42020.0,46.6404,46.6577,46.6318,46.6491,42020.0
2019-08-13 11:10:00,53.9,53.92,53.87,53.89,67408.0,46.6404,46.6577,46.6145,46.6318,67408.0
2019-08-13 11:15:00,53.92,53.96,53.88,53.93,50208.0,46.6577,46.6923,46.6231,46.6664,50208.0
2019-08-13 11:20:00,53.93,53.97,53.91,53.93,26620.0,46.6664,46.701,46.6491,46.6664,26620.0
2019-08-13 11:25:00,53.92,53.92,53.83,53.9,32136.0,46.6577,46.6577,46.5798,46.6404,32136.0
2019-08-13 11:30:00,53.88,53.89,53.83,53.86,28392.0,46.6231,46.6318,46.5798,46.6058,28392.0
2019-08-13 11:35:00,53.86,53.91,53.83,53.85,25820.0,46.6058,46.6491,46.5798,46.5971,25820.0
2019-08-13 11:40:00,53.86,53.89,53.83,53.88,24304.0,46.6058,46.6318,46.5798,46.6231,24304.0
2019-08-13 11:45:00,53.91,53.96,53.89,53.92,20368.0,46.6491,46.6923,46.6318,46.6577,20368.0
2019-08-13 11:50:00,53.92,53.97,53.88,53.95,17200.0,46.6577,46.701,46.6231,46.6837,17200.0
2019-08-13 11:55:00,53.97,54.01,53.92,53.99,20092.0,46.701,46.7356,46.6577,46.7183,20092.0
2019-08-13 12:00:00,53.99,53.99,53.94,53.94,29944.0,46.7183,46.7183,46.675,46.675,29944.0
2019-08-13 12:05:00,53.94,53.99,53.93,53.97,27832.0,46.675,46.7183,46.6664,46.701,27832.0
2019-08-13 12:10:00,53.96,53.97,53.92,53.95,25788.0,46.6923,46.701,46.6577,46.6837,25788.0
2019-08-13 12:15:00,53.95,54.05,53.95,54.02,63264.0,46.6837,46.7702,46.6837,46.7443,63264.0
2019-08-13 12:20:00,54.03,54.06,53.99,54.01,33800.0,46.7529,46.7789,46.7183,46.7356,33800.0
2019-08-13 12:25:00,53.99,54.02,53.99,54.0,24568.0,46.7183,46.7443,46.7183,46.7269,24568.0
2019-08-13 12:30:00,54.0,54.02,53.97,53.97,38260.0,46.7269,46.7443,46.701,46.701,38260.0
2019-08-13 12:35:00,53.97,54.02,53.97,53.98,21196.0,46.701,46.7443,46.701,46.7096,21196.0
2019-08-13 12:40:00,53.99,53.99,53.94,53.97,31972.0,46.7183,46.7183,46.675,46.701,31972.0
2019-08-13 12:45:00,53.98,54.0,53.97,53.99,38492.0,46.7096,46.7269,46.701,46.7183,38492.0
2019-08-13 12:50:00,53.99,54.02,53.97,53.97,24000.0,46.7183,46.7443,46.701,46.701,24000.0
2019-08-13 12:55:00,53.97,53.99,53.91,53.92,36348.0,46.701,46.7183,46.6491,46.6577,36348.0
2019-08-13 13:00:00,53.93,53.93,53.86,53.9,30064.0,46.6664,46.6664,46.6058,46.6404,30064.0
2019-08-13 13:05:00,53.92,53.94,53.91,53.93,13988.0,46.6577,46.675,46.6491,46.6664,13988.0
2019-08-13 13:10:00,53.95,53.97,53.91,53.92,37588.0,46.6837,46.701,46.6491,46.6577,37588.0
2019-08-13 13:15:00,53.92,53.92,53.83,53.87,24412.0,46.6577,46.6577,46.5798,46.6145,24412.0
2019-08-13 13:20:00,53.85,53.89,53.83,53.85,17788.0,46.5971,46.6318,46.5798,46.5971,17788.0
2019-08-13 13:25:00,53.85,53.87,53.83,53.84,25172.0,46.5971,46.6145,46.5798,46.5885,25172.0
2019-08-13 13:30:00,53.85,53.86,53.77,53.78,31024.0,46.5971,46.6058,46.5279,46.5366,31024.0
2019-08-13 13:35:00,53.79,53.8,53.75,53.76,34216.0,46.5452,46.5539,46.5106,46.5193,34216.0
2019-08-13 13:40:00,53.76,53.76,53.71,53.73,31048.0,46.5193,46.5193,46.476,46.4933,31048.0
2019-08-13 13:45:00,53.73,53.78,53.71,53.77,25612.0,46.4933,46.5366,46.476,46.5279,25612.0
2019-08-13 13:50:00,53.78,53.8,53.75,53.75,46240.0,46.5366,46.5539,46.5106,46.5106,46240.0
2019-08-13 13:55:00,53.75,53.78,53.74,53.76,32412.0,46.5106,46.5366,46.502,46.5193,32412.0
2019-08-13 14:00:00,53.76,53.77,53.75,53.75,27920.0,46.5193,46.5279,46.5106,46.5106,27920.0
2019-08-13 14:05:00,53.75,53.77,53.72,53.77,46468.0,46.5106,46.5279,46.4847,46.5279,46468.0
2019-08-13 14:10:00,53.77,53.77,53.73,53.73,19504.0,46.5279,46.5279,46.4933,46.4933,19504.0
2019-08-13 14:15:00,53.74,53.75,53.73,53.74,12188.0,46.502,46.5106,46.4933,46.502,12188.0
2019-08-13 14:20:00,53.74,53.76,53.73,53.75,19188.0,46.502,46.5193,46.4933,46.5106,19188.0
2019-08-13 14:25:00,53.75,53.78,53.75,53.77,28912.0,46.5106,46.5366,46.5106,46.5279,28912.0
2019-08-13 14:30:00,53.77,53.8,53.75,53.8,47008.0,46.5279,46.5539,46.5106,46.5539,47008.0
2019-08-13 14:35:00,53.79,53.79,53.76,53.77,34180.0,46.5452,46.5452,46.5193,46.5279,34180.0
2019-08-13 14:40:00,53.77,53.84,53.76,53.83,116124.0,46.5279,46.5885,46.5193,46.5798,116124.0
2019-08-13 14:45:00,53.83,53.86,53.82,53.83,63768.0,46.5798,46.6058,46.5712,46.5798,63768.0
2019-08-13 14:50:00,53.83,53.94,53.83,53.92,35532.0,46.5798,46.675,46.5798,46.6577,35532.0
2019-08-13 14:55:00,53.92,53.99,53.92,53.98,41400.0,46.6577,46.7183,46.6577,46.7096,41400.0
2019-08-13 15:00:00,53.96,54.02,53.96,53.99,44908.0,46.6923,46.7443,46.6923,46.7183,44908.0
2019-08-13 15:05:00,53.99,54.01,53.93,54.01,32752.0,46.7183,46.7356,46.6664,46.7356,32752.0
2019-08-13 15:10:00,54.02,54.05,54.02,54.05,54432.0,46.7443,46.7702,46.7443,46.7702,54432.0
2019-08-13 15:15:00,54.05,54.07,54.02,54.06,29544.0,46.7702,46.7875,46.7443,46.7789,29544.0
2019-08-13 15:20:00,54.05,54.06,53.99,54.01,67124.0,46.7702,46.7789,46.7183,46.7356,67124.0
2019-08-13 15:25:00,54.02,54.03,53.99,54.03,24820.0,46.7443,46.7529,46.7183,46.7529,24820.0
2019-08-13 15:30:00,54.02,54.05,53.95,53.95,113748.0,46.7443,46.7702,46.6837,46.6837,113748.0
2019-08-13 15:35:00,53.96,53.99,53.93,53.95,31004.0,46.6923,46.7183,46.6664,46.6837,31004.0
2019-08-13 15:40:00,53.96,53.97,53.83,53.83,51372.0,46.6923,46.701,46.5798,46.5798,51372.0
2019-08-13 15:45:00,53.83,53.84,53.77,53.82,42444.0,46.5798,46.5885,46.5279,46.5712,42444.0
2019-08-13 15:50:00,53.82,53.96,53.81,53.96,87884.0,46.5712,46.6923,46.5625,46.6923,87884.0
2019-08-13 15:55:00,53.96,53.97,53.85,53.87,198472.0,46.6923,46.701,46.5971,46.6145,198472.0
2019-08-14 09:30:00,54.02,54.26,53.96,54.25,207736.0,46.7443,46.9519,46.6923,46.9433,207736.0
2019-08-14 09:35:00,54.23,54.31,54.19,54.26,88936.0,46.926,46.9952,46.8914,46.9519,88936.0
2019-08-14 09:40:00,54.25,54.34,54.23,54.28,101060.0,46.9433,47.0212,46.926,46.9692,101060.0
2019-08-14 09:45:00,54.28,54.33,54.24,54.31,52056.0,46.9692,47.0125,46.9346,46.9952,52056.0
2019-08-14 09:50:00,54.33,54.35,54.21,54.24,94180.0,47.0125,47.0298,46.9087,46.9346,94180.0
2019-08-14 09:55:00,54.26,54.26,54.12,54.22,59504.0,46.9519,46.9519,46.8308,46.9173,59504.0
2019-08-14 10:00:00,54.19,54.2,54.06,54.19,147044.0,46.8914,46.9,46.7789,46.8914,147044.0
2019-08-14 10:05:00,54.18,54.3,54.09,54.3,44948.0,46.8827,46.9865,46.8048,46.9865,44948.0
2019-08-14 10:10:00,54.3,54.36,54.26,54.36,46108.0,46.9865,47.0385,46.9519,47.0385,46108.0
2019-08-14 10:15:00,54.39,54.48,54.31,54.33,148120.0,47.0644,47.1423,46.9952,47.0125,148120.0
2019-08-14 10:20:00,54.33,54.36,54.24,54.35,56112.0,47.0125,47.0385,46.9346,47.0298,56112.0
2019-08-14 10:25:00,54.37,54.37,54.24,54.29,84240.0,47.0471,47.0471,46.9346,46.9779,84240.0
2019-08-14 10:30:00,54.28,54.29,54.24,54.27,52072.0,46.9692,46.9779,46.9346,46.9606,52072.0
2019-08-14 10:35:00,54.22,54.28,54.21,54.21,61856.0,46.9173,46.9692,46.9087,46.9087,61856.0
2019-08-14 10:40:00,54.21,54.28,54.18,54.28,53288.0,46.9087,46.9692,46.8827,46.9692,53288.0
2019-08-14 10:45:00,54.28,54.35,54.26,54.32,44488.0,46.9692,47.0298,46.9519,47.0038,44488.0
2019-08-14 10:50:00,54.31,54.42,54.31,54.41,40600.0,46.9952,47.0904,46.9952,47.0817,40600.0
2019-08-14 10:55:00,54.41,54.44,54.38,54.43,47168.0,47.0817,47.1077,47.0558,47.099,47168.0
2019-08-14 11:00:00,54.43,54.49,54.39,54.45,45480.0,47.099,47.151,47.0644,47.1163,45480.0
2019-08-14 11:05:00,54.46,54.49,54.42,54.43,53648.0,47.125,47.151,47.0904,47.099,53648.0
2019-08-14 11:10:00,54.43,54.45,54.36,54.36,57268.0,47.099,47.1163,47.0385,47.0385,57268.0
2019-08-14 11:15:00,54.37,54.37,54.3,54.31,73360.0,47.0471,47.0471,46.9865,46.9952,73360.0
2019-08-14 11:20:00,54.34,54.48,54.32,54.45,65624.0,47.0212,47.1423,47.0038,47.1163,65624.0
2019-08-14 11:25:00,54.45,54.45,54.35,54.37,37616.0,47.1163,47.1163,47.0298,47.0471,37616.0
2019-08-14 11:30:00,54.37,54.4,54.3,54.32,174172.0,47.0471,47.0731,46.9865,47.0038,174172.0
2019-08-14 11:35:00,54.32,54.35,54.23,54.35,94832.0,47.0038,47.0298,46.926,47.0298,94832.0
2019-08-14 11:40:00,54.35,54.41,54.34,54.38,39076.0,47.0298,47.0817,47.0212,47.0558,39076.0
2019-08-14 11:45:00,54.38,54.44,54.37,54.39,56064.0,47.0558,47.1077,47.0471,47.0644,56064.0
2019-08-14 11:50:00,54.38,54.46,54.33,54.38,211924.0,47.0558,47.125,47.0125,47.0558,211924.0
2019-08-14 11:55:00,54.38,54.38,54.33,54.34,69504.0,47.0558,47.0558,47.0125,47.0212,69504.0
2019-08-14 12:00:00,54.33,54.34,54.27,54.32,50052.0,47.0125,47.0212,46.9606,47.0038,50052.0
2019-08-14 12:05:00,54.33,54.34,54.27,54.3,87584.0,47.0125,47.0212,46.9606,46.9865,87584.0
2019-08-14 12:10:00,54.31,54.35,54.3,54.34,38480.0,46.9952,47.0298,46.9865,47.0212,38480.0
2019-08-14 12:15:00,54.34,54.35,54.3,54.31,56092.0,47.0212,47.0298,46.9865,46.9952,56092.0
2019-08-14 12:20:00,54.32,54.34,54.29,54.34,100188.0,47.0038,47.0212,46.9779,47.0212,100188.0
2019-08-14 12:25:00,54.31,54.34,54.29,54.32,58576.0,46.9952,47.0212,46.9779,47.0038,58576.0
2019-08-14 12:30:00,54.34,54.37,54.29,54.29,46516.0,47.0212,47.0471,46.9779,46.9779,46516.0
2019-08-14 12:35:00,54.29,54.29,54.23,54.24,21536.0,46.9779,46.9779,46.926,46.9346,21536.0
2019-08-14 12:40:00,54.25,54.26,54.23,54.24,59276.0,46.9433,46.9519,46.926,46.9346,59276.0
2019-08-14 12:45:00,54.24,54.25,54.19,54.19,79628.0,46.9346,46.9433,46.8914,46.8914,79628.0
2019-08-14 12:50:00,54.19,54.2,54.12,54.13,87388.0,46.8914,46.9,46.8308,46.8394,87388.0
2019-08-14 12:55:00,54.13,54.16,54.06,54.1,107216.0,46.8394,46.8654,46.7789,46.8135,107216.0
2019-08-14 13:00:00,54.08,54.09,54.03,54.06,152888.0,46.7962,46.8048,46.7529,46.7789,152888.0
2019-08-14 13:05:00,54.06,54.1,54.04,54.09,127984.0,46.7789,46.8135,46.7616,46.8048,127984.0
2019-08-14 13:10:00,54.08,54.18,54.08,54.17,68992.0,46.7962,46.8827,46.7962,46.874,68992.0
2019-08-14 13:15:00,54.17,54.19,54.13,54.13,51272.0,46.874,46.8914,46.8394,46.8394,51272.0
2019-08-14 13:20:00,54.14,54.25,54.13,54.24,38032.0,46.8481,46.9433,46.8394,46.9346,38032.0
2019-08-14 13:25:00,54.22,54.26,54.19,54.21,52080.0,46.9173,46.9519,46.8914,46.9087,52080.0
2019-08-14 13:30:00,54.21,54.26,54.19,54.26,45344.0,46.9087,46.9519,46.8914,46.9519,45344.0
2019-08-14 13:35:00,54.27,54.28,54.21,54.21,27496.0,46.9606,46.9692,46.9087,46.9087,27496.0
2019-08-14 13:40:00,54.22,54.24,54.2,54.22,24276.0,46.9173,46.9346,46.9,46.9173,24276.0
2019-08-14 13:45:00,54.21,54.22,54.15,54.18,76304.0,46.9087,46.9173,46.8567,46.8827,76304.0
2019-08-14 13:50:00,54.18,54.21,54.14,54.19,59184.0,46.8827,46.9087,46.8481,46.8914,59184.0
2019-08-14 13:55:00,54.2,54.2,54.13,54.18,28004.0,46.9,46.9,46.8394,46.8827,28004.0
2019-08-14 14:00:00,54.17,54.19,54.14,54.15,44208.0,46.874,46.8914,46.8481,46.8567,44208.0
2019-08-14 14:05:00,54.15,54.18,54.12,54.17,35420.0,46.8567,46.8827,46.8308,46.874,35420.0
2019-08-14 14:10:00,54.15,54.19,54.12,54.13,41240.0,46.8567,46.8914,46.8308,46.8394,41240.0
2019-08-14 14:15:00,54.13,54.18,54.13,54.18,31592.0,46.8394,46.8827,46.8394,46.8827,31592.0
2019-08-14 14:20:00,54.17,54.18,54.12,54.13,43360.0,46.874,46.8827,46.8308,46.8394,43360.0
2019-08-14 14:25:00,54.12,54.16,54.07,54.07,56272.0,46.8308,46.8654,46.7875,46.7875,56272.0
2019-08-14 14:30:00,54.07,54.09,53.96,53.96,38784.0,46.7875,46.8048,46.6923,46.6923,38784.0
2019-08-14 14:35:00,53.97,53.99,53.94,53.96,30468.0,46.701,46.7183,46.675,46.6923,30468.0
2019-08-14 14:40:00,53.94,53.98,53.92,53.97,52008.0,46.675,46.7096,46.6577,46.701,52008.0
2019-08-14 14:45:00,53.97,53.99,53.93,53.96,26524.0,46.701,46.7183,46.6664,46.6923,26524.0
2019-08-14 14:50:00,53.98,54.01,53.94,53.99,41664.0,46.7096,46.7356,46.675,46.7183,41664.0
2019-08-14 14:55:00,53.99,54.01,53.96,53.96,60540.0,46.7183,46.7356,46.6923,46.6923,60540.0
2019-08-14 15:00:00,53.96,54.13,53.96,54.09,62156.0,46.6923,46.8394,46.6923,46.8048,62156.0
2019-08-14 15:05:00,54.09,54.14,54.07,54.1,47896.0,46.8048,46.8481,46.7875,46.8135,47896.0
2019-08-14 15:10:00,54.1,54.16,54.09,54.1,41536.0,46.8135,46.8654,46.8048,46.8135,41536.0
2019-08-14 15:15:00,54.1,54.1,54.0,54.01,52036.0,46.8135,46.8135,46.7269,46.7356,52036.0
2019-08-14 15:20:00,54.0,54.0,53.8,53.8,69556.0,46.7269,46.7269,46.5539,46.5539,69556.0
2019-08-14 15:25:00,53.8,53.93,53.78,53.81,43920.0,46.5539,46.6664,46.5366,46.5625,43920.0
2019-08-14 15:30:00,53.8,53.8,53.68,53.8,74316.0,46.5539,46.5539,46.45,46.5539,74316.0
2019-08-14 15:35:00,53.82,53.86,53.75,53.86,80484.0,46.5712,46.6058,46.5106,46.6058,80484.0
2019-08-14 15:40:00,53.86,53.86,53.73,53.79,68988.0,46.6058,46.6058,46.4933,46.5452,68988.0
2019-08-14 15:45:00,53.81,53.86,53.74,53.76,111344.0,46.5625,46.6058,46.502,46.5193,111344.0
2019-08-14 15:50:00,53.76,53.9,53.72,53.87,199344.0,46.5193,46.6404,46.4847,46.6145,199344.0
2019-08-14 15:55:00,53.86,53.88,53.74,53.74,380408.0,46.6058,46.6231,46.502,46.502,380408.0
2019-08-15 09:30:00,53.66,53.85,53.57,53.71,194052.0,46.4327,46.5971,46.3549,46.476,194052.0
2019-08-15 09:35:00,53.73,53.85,53.7,53.75,88496.0,46.4933,46.5971,46.4674,46.5106,88496.0
2019-08-15 09:40:00,53.78,53.97,53.74,53.93,37856.0,46.5366,46.701,46.502,46.6664,37856.0
2019-08-15 09:45:00,53.91,54.06,53.9,53.99,36276.0,46.6491,46.7789,46.6404,46.7183,36276.0
2019-08-15 09:50:00,54.01,54.12,53.99,54.1,31344.0,46.7356,46.8308,46.7183,46.8135,31344.0
2019-08-15 09:55:00,54.09,54.22,54.07,54.22,36448.0,46.8048,46.9173,46.7875,46.9173,36448.0
2019-08-15 10:00:00,54.17,54.24,54.15,54.2,35052.0,46.874,46.9346,46.8567,46.9,35052.0
2019-08-15 10:05:00,54.2,54.38,54.17,54.38,62260.0,46.9,47.0558,46.874,47.0558,62260.0
2019-08-15 10:10:00,54.37,54.42,54.3,54.3,129252.0,47.0471,47.0904,46.9865,46.9865,129252.0
2019-08-15 10:15:00,54.3,54.38,54.27,54.35,101540.0,46.9865,47.0558,46.9606,47.0298,101540.0
2019-08-15 10:20:00,54.35,54.36,54.24,54.32,66712.0,47.0298,47.0385,46.9346,47.0038,66712.0
2019-08-15 10:25:00,54.32,54.34,54.23,54.27,113336.0,47.0038,47.0212,46.926,46.9606,113336.0
2019-08-15 10:30:00,54.25,54.25,54.13,54.25,57380.0,46.9433,46.9433,46.8394,46.9433,57380.0
2019-08-15 10:35:00,54.26,54.31,54.23,54.24,35228.0,46.9519,46.9952,46.926,46.9346,35228.0
2019-08-15 10:40:00,54.23,54.29,54.2,54.29,32544.0,46.926,46.9779,46.9,46.9779,32544.0
2019-08-15 10:45:00,54.32,54.38,54.29,54.38,59796.0,47.0038,47.0558,46.9779,47.0558,59796.0
2019-08-15 10:50:00,54.4,54.42,54.37,54.41,52952.0,47.0731,47.0904,47.0471,47.0817,52952.0
2019-08-15 10:55:00,54.41,54.41,54.31,54.33,56112.0,47.0817,47.0817,46.9952,47.0125,56112.0
2019-08-15 11:00:00,54.32,54.35,54.3,54.3,38560.0,47.0038,47.0298,46.9865,46.9865,38560.0
2019-08-15 11:05:00,54.3,54.3,54.22,54.25,54936.0,46.9865,46.9865,46.9173,46.9433,54936.0
2019-08-15 11:10:00,54.25,54.33,54.25,54.32,65404.0,46.9433,47.0125,46.9433,47.0038,65404.0
2019-08-15 11:15:00,54.31,54.36,54.28,54.33,42556.0,46.9952,47.0385,46.9692,47.0125,42556.0
2019-08-15 11:20:00,54.33,54.33,54.25,54.31,52148.0,47.0125,47.0125,46.9433,46.9952,52148.0
2019-08-15 11:25:00,54.31,54.32,54.26,54.32,72988.0,46.9952,47.0038,46.9519,47.0038,72988.0
2019-08-15 11:30:00,54.32,54.34,54.26,54.3,49120.0,47.0038,47.0212,46.9519,46.9865,49120.0
2019-08-15 11:35:00,54.3,54.33,54.3,54.31,29364.0,46.9865,47.0125,46.9865,46.9952,29364.0
2019-08-15 11:40:00,54.3,54.33,54.28,54.3,18156.0,46.9865,47.0125,46.9692,46.9865,18156.0
2019-08-15 11:45:00,54.3,54.34,54.26,54.26,23860.0,46.9865,47.0212,46.9519,46.9519,23860.0
2019-08-15 11:50:00,54.27,54.31,54.24,54.27,27572.0,46.9606,46.9952,46.9346,46.9606,27572.0
2019-08-15 11:55:00,54.26,54.31,54.23,54.27,27776.0,46.9519,46.9952,46.926,46.9606,27776.0
2019-08-15 12:00:00,54.27,54.27,54.22,54.24,28116.0,46.9606,46.9606,46.9173,46.9346,28116.0
2019-08-15 12:05:00,54.26,54.32,54.26,54.32,29148.0,46.9519,47.0038,46.9519,47.0038,29148.0
2019-08-15 12:10:00,54.33,54.35,54.31,54.34,40904.0,47.0125,47.0298,46.9952,47.0212,40904.0
2019-08-15 12:15:00,54.36,54.41,54.34,54.4,38180.0,47.0385,47.0817,47.0212,47.0731,38180.0
2019-08-15 12:20:00,54.4,54.41,54.35,54.35,40024.0,47.0731,47.0817,47.0298,47.0298,40024.0
2019-08-15 12:25:00,54.35,54.37,54.33,54.34,36524.0,47.0298,47.0471,47.0125,47.0212,36524.0
2019-08-15 12:30:00,54.35,54.36,54.32,54.32,26608.0,47.0298,47.0385,47.0038,47.0038,26608.0
2019-08-15 12:35:00,54.33,54.34,54.24,54.25,16580.0,47.0125,47.0212,46.9346,46.9433,16580.0
2019-08-15 12:40:00,54.26,54.26,54.23,54.23,19580.0,46.9519,46.9519,46.926,46.926,19580.0
2019-08-15 12:45:00,54.23,54.24,54.2,54.21,18696.0,46.926,46.9346,46.9,46.9087,18696.0
2019-08-15 12:50:00,54.21,54.24,54.13,54.16,27368.0,46.9087,46.9346,46.8394,46.8654,27368.0
2019-08-15 12:55:00,54.16,54.2,54.15,54.18,22616.0,46.8654,46.9,46.8567,46.8827,22616.0
2019-08-15 13:00:00,54.18,54.25,54.18,54.24,25468.0,46.8827,46.9433,46.8827,46.9346,25468.0
2019-08-15 13:05:00,54.24,54.3,54.23,54.27,21440.0,46.9346,46.9865,46.926,46.9606,21440.0
2019-08-15 13:10:00,54.26,54.27,54.2,54.21,23424.0,46.9519,46.9606,46.9,46.9087,23424.0
2019-08-15 13:15:00,54.22,54.25,54.19,54.22,23232.0,46.9173,46.9433,46.8914,46.9173,23232.0
2019-08-15 13:20:00,54.22,54.25,54.21,54.22,26424.0,46.9173,46.9433,46.9087,46.9173,26424.0
2019-08-15 13:25:00,54.21,54.21,54.16,54.17,20948.0,46.9087,46.9087,46.8654,46.874,20948.0
2019-08-15 13:30:00,54.16,54.27,54.16,54.26,31084.0,46.8654,46.9606,46.8654,46.9519,31084.0
2019-08-15 13:35:00,54.23,54.23,54.16,54.17,21960.0,46.926,46.926,46.8654,46.874,21960.0
2019-08-15 13:40:00,54.19,54.19,54.1,54.13,28632.0,46.8914,46.8914,46.8135,46.8394,28632.0
2019-08-15 13:45:00,54.12,54.12,53.98,54.01,36224.0,46.8308,46.8308,46.7096,46.7356,36224.0
2019-08-15 13:50:00,54.01,54.02,53.89,53.95,50604.0,46.7356,46.7443,46.6318,46.6837,50604.0
2019-08-15 13:55:00,53.95,53.96,53.89,53.9,52640.0,46.6837,46.6923,46.6318,46.6404,52640.0
2019-08-15 14:00:00,53.89,53.95,53.86,53.91,54608.0,46.6318,46.6837,46.6058,46.6491,54608.0
2019-08-15 14:05:00,53.9,54.02,53.9,54.01,25736.0,46.6404,46.7443,46.6404,46.7356,25736.0
2019-08-15 14:10:00,53.99,54.12,53.99,54.11,61820.0,46.7183,46.8308,46.7183,46.8221,61820.0
2019-08-15 14:15:00,54.1,54.14,54.07,54.1,31376.0,46.8135,46.8481,46.7875,46.8135,31376.0
2019-08-15 14:20:00,54.1,54.19,54.1,54.16,42160.0,46.8135,46.8914,46.8135,46.8654,42160.0
2019-08-15 14:25:00,54.14,54.19,54.13,54.19,38800.0,46.8481,46.8914,46.8394,46.8914,38800.0
2019-08-15 14:30:00,54.18,54.19,54.13,54.13,37760.0,46.8827,46.8914,46.8394,46.8394,37760.0
2019-08-15 14:35:00,54.13,54.15,54.06,54.09,44960.0,46.8394,46.8567,46.7789,46.8048,44960.0
2019-08-15 14:40:00,54.12,54.13,54.02,54.05,48276.0,46.8308,46.8394,46.7443,46.7702,48276.0
2019-08-15 14:45:00,54.04,54.13,54.04,54.07,40656.0,46.7616,46.8394,46.7616,46.7875,40656.0
2019-08-15 14:50:00,54.09,54.13,54.06,54.1,34816.0,46.8048,46.8394,46.7789,46.8135,34816.0
2019-08-15 14:55:00,54.11,54.16,54.09,54.13,48420.0,46.8221,46.8654,46.8048,46.8394,48420.0
2019-08-15 15:00:00,54.15,54.24,54.14,54.23,36700.0,46.8567,46.9346,46.8481,46.926,36700.0
2019-08-15 15:05:00,54.24,54.25,54.18,54.25,32404.0,46.9346,46.9433,46.8827,46.9433,32404.0
2019-08-15 15:10:00,54.25,54.29,54.21,54.28,50692.0,46.9433,46.9779,46.9087,46.9692,50692.0
2019-08-15 15:15:00,54.29,54.29,54.23,54.23,35600.0,46.9779,46.9779,46.926,46.926,35600.0
2019-08-15 15:20:00,54.24,54.28,54.22,54.26,46088.0,46.9346,46.9692,46.9173,46.9519,46088.0
2019-08-15 15:25:00,54.26,54.29,54.26,54.28,41084.0,46.9519,46.9779,46.9519,46.9692,41084.0
2019-08-15 15:30:00,54.27,54.35,54.25,54.28,64076.0,46.9606,47.0298,46.9433,46.9692,64076.0
2019-08-15 15:35:00,54.29,54.31,54.23,54.26,84136.0,46.9779,46.9952,46.926,46.9519,84136.0
2019-08-15 15:40:00,54.27,54.32,54.23,54.32,78896.0,46.9606,47.0038,46.926,47.0038,78896.0
2019-08-15 15:45:00,54.32,54.44,54.3,54.44,132532.0,47.0038,47.1077,46.9865,47.1077,132532.0
2019-08-15 15:50:00,54.45,54.47,54.39,54.4,195628.0,47.1163,47.1336,47.0644,47.0731,195628.0
2019-08-15 15:55:00,54.4,54.4,54.27,54.28,341072.0,47.0731,47.0731,46.9606,46.9692,341072.0
2019-08-16 09:30:00,54.59,54.95,54.5,54.6,535000.0,47.2375,47.549,47.1596,47.2461,535000.0
2019-08-16 09:35:00,54.63,54.66,54.46,54.53,90916.0,47.2721,47.2981,47.125,47.1856,90916.0
2019-08-16 09:40:00,54.5,54.54,54.44,54.49,101920.0,47.1596,47.1942,47.1077,47.151,101920.0
2019-08-16 09:45:00,54.49,54.57,54.47,54.56,37900.0,47.151,47.2202,47.1336,47.2115,37900.0
2019-08-16 09:50:00,54.58,54.64,54.57,54.6,58092.0,47.2288,47.2807,47.2202,47.2461,58092.0
2019-08-16 09:55:00,54.6,54.68,54.59,54.67,41408.0,47.2461,47.3154,47.2375,47.3067,41408.0
2019-08-16 10:00:00,54.67,54.77,54.66,54.73,21760.0,47.3067,47.3932,47.2981,47.3586,21760.0
2019-08-16 10:05:00,54.75,54.81,54.72,54.76,51604.0,47.3759,47.4279,47.35,47.3846,51604.0
2019-08-16 10:10:00,54.75,54.75,54.6,54.62,47800.0,47.3759,47.3759,47.2461,47.2634,47800.0
2019-08-16 10:15:00,54.6,54.68,54.6,54.64,40444.0,47.2461,47.3154,47.2461,47.2807,40444.0
2019-08-16 10:20:00,54.65,54.72,54.62,54.71,54376.0,47.2894,47.35,47.2634,47.3413,54376.0
2019-08-16 10:25:00,54.69,54.74,54.63,54.68,18560.0,47.324,47.3673,47.2721,47.3154,18560.0
2019-08-16 10:30:00,54.67,54.68,54.63,54.67,16108.0,47.3067,47.3154,47.2721,47.3067,16108.0
2019-08-16 10:35:00,54.67,54.68,54.54,54.6,82980.0,47.3067,47.3154,47.1942,47.2461,82980.0
2019-08-16 10:40:00,54.55,54.6,54.53,54.56,46812.0,47.2029,47.2461,47.1856,47.2115,46812.0
2019-08-16 10:45:00,54.57,54.64,54.53,54.6,30640.0,47.2202,47.2807,47.1856,47.2461,30640.0
2019-08-16 10:50:00,54.6,54.63,54.58,54.6,20260.0,47.2461,47.2721,47.2288,47.2461,20260.0
2019-08-16 10:55:00,54.6,54.74,54.6,54.73,48896.0,47.2461,47.3673,47.2461,47.3586,48896.0
2019-08-16 11:00:00,54.74,54.8,54.72,54.74,20700.0,47.3673,47.4192,47.35,47.3673,20700.0
2019-08-16 11:05:00,54.73,54.81,54.73,54.77,31424.0,47.3586,47.4279,47.3586,47.3932,31424.0
2019-08-16 11:10:00,54.8,54.81,54.68,54.69,33408.0,47.4192,47.4279,47.3154,47.324,33408.0
2019-08-16 11:15:00,54.69,54.73,54.67,54.7,49064.0,47.324,47.3586,47.3067,47.3327,49064.0
2019-08-16 11:20:00,54.71,54.73,54.63,54.63,34676.0,47.3413,47.3586,47.2721,47.2721,34676.0
2019-08-16 11:25:00,54.64,54.68,54.56,54.58,52420.0,47.2807,47.3154,47.2115,47.2288,52420.0
2019-08-16 11:30:00,54.56,54.69,54.54,54.69,88968.0,47.2115,47.324,47.1942,47.324,88968.0
2019-08-16 11:35:00,54.67,54.74,54.62,54.66,54852.0,47.3067,47.3673,47.2634,47.2981,54852.0
2019-08-16 11:40:00,54.68,54.7,54.61,54.66,68688.0,47.3154,47.3327,47.2548,47.2981,68688.0
2019-08-16 11:45:00,54.67,54.67,54.62,54.66,61060.0,47.3067,47.3067,47.2634,47.2981,61060.0
2019-08-16 11:50:00,54.66,54.72,54.64,54.7,51108.0,47.2981,47.35,47.2807,47.3327,51108.0
2019-08-16 11:55:00,54.7,54.73,54.67,54.7,73740.0,47.3327,47.3586,47.3067,47.3327,73740.0
2019-08-16 12:00:00,54.7,54.72,54.65,54.71,76476.0,47.3327,47.35,47.2894,47.3413,76476.0
2019-08-16 12:05:00,54.71,54.72,54.65,54.68,45800.0,47.3413,47.35,47.2894,47.3154,45800.0
2019-08-16 12:10:00,54.69,54.69,54.56,54.57,83512.0,47.324,47.324,47.2115,47.2202,83512.0
2019-08-16 12:15:00,54.55,54.6,54.51,54.6,54968.0,47.2029,47.2461,47.1683,47.2461,54968.0
2019-08-16 12:20:00,54.58,54.6,54.49,54.5,148252.0,47.2288,47.2461,47.151,47.1596,148252.0
2019-08-16 12:25:00,54.51,54.51,54.43,54.44,89476.0,47.1683,47.1683,47.099,47.1077,89476.0
2019-08-16 12:30:00,54.44,54.45,54.4,54.41,90488.0,47.1077,47.1163,47.0731,47.0817,90488.0
2019-08-16 12:35:00,54.41,54.43,54.39,54.4,69668.0,47.0817,47.099,47.0644,47.0731,69668.0
2019-08-16 12:40:00,54.41,54.41,54.32,54.34,64584.0,47.0817,47.0817,47.0038,47.0212,64584.0
2019-08-16 12:45:00,54.34,54.35,54.3,54.35,92624.0,47.0212,47.0298,46.9865,47.0298,92624.0
2019-08-16 12:50:00,54.35,54.41,54.35,54.38,49864.0,47.0298,47.0817,47.0298,47.0558,49864.0
2019-08-16 12:55:00,54.39,54.41,54.37,54.37,56760.0,47.0644,47.0817,47.0471,47.0471,56760.0
2019-08-16 13:00:00,54.39,54.4,54.35,54.39,43248.0,47.0644,47.0731,47.0298,47.0644,43248.0
2019-08-16 13:05:00,54.41,54.42,54.38,54.41,51900.0,47.0817,47.0904,47.0558,47.0817,51900.0
2019-08-16 13:10:00,54.4,54.41,54.36,54.37,31152.0,47.0731,47.0817,47.0385,47.0471,31152.0
2019-08-16 13:15:00,54.36,54.42,54.33,54.35,62200.0,47.0385,47.0904,47.0125,47.0298,62200.0
2019-08-16 13:20:00,54.34,54.37,54.32,54.35,44520.0,47.0212,47.0471,47.0038,47.0298,44520.0
2019-08-16 13:25:00,54.37,54.37,54.29,54.31,33648.0,47.0471,47.0471,46.9779,46.9952,33648.0
2019-08-16 13:30:00,54.31,54.31,54.27,54.28,55256.0,46.9952,46.9952,46.9606,46.9692,55256.0
2019-08-16 13:35:00,54.29,54.31,54.24,54.25,44864.0,46.9779,46.9952,46.9346,46.9433,44864.0
2019-08-16 13:40:00,54.26,54.29,54.21,54.21,74268.0,46.9519,46.9779,46.9087,46.9087,74268.0
2019-08-16 13:45:00,54.21,54.24,54.2,54.22,24612.0,46.9087,46.9346,46.9,46.9173,24612.0
2019-08-16 13:50:00,54.21,54.24,54.19,54.23,77468.0,46.9087,46.9346,46.8914,46.926,77468.0
2019-08-16 13:55:00,54.24,54.27,54.23,54.25,34324.0,46.9346,46.9606,46.926,46.9433,34324.0
2019-08-16 14:00:00,54.25,54.26,54.19,54.19,90432.0,46.9433,46.9519,46.8914,46.8914,90432.0
2019-08-16 14:05:00,54.2,54.21,54.15,54.17,40328.0,46.9,46.9087,46.8567,46.874,40328.0
2019-08-16 14:10:00,54.17,54.17,54.13,54.13,38764.0,46.874,46.874,46.8394,46.8394,38764.0
2019-08-16 14:15:00,54.14,54.16,54.1,54.14,46848.0,46.8481,46.8654,46.8135,46.8481,46848.0
2019-08-16 14:20:00,54.15,54.18,54.14,54.16,44872.0,46.8567,46.8827,46.8481,46.8654,44872.0
2019-08-16 14:25:00,54.17,54.17,54.1,54.12,65672.0,46.874,46.874,46.8135,46.8308,65672.0
2019-08-16 14:30:00,54.13,54.3,54.1,54.29,110372.0,46.8394,46.9865,46.8135,46.9779,110372.0
2019-08-16 14:35:00,54.3,54.33,54.2,54.22,53712.0,46.9865,47.0125,46.9,46.9173,53712.0
2019-08-16 14:40:00,54.22,54.26,54.15,54.17,49272.0,46.9173,46.9519,46.8567,46.874,49272.0
2019-08-16 14:45:00,54.18,54.23,54.17,54.21,34464.0,46.8827,46.926,46.874,46.9087,34464.0
2019-08-16 14:50:00,54.21,54.22,54.16,54.16,52872.0,46.9087,46.9173,46.8654,46.8654,52872.0
2019-08-16 14:55:00,54.18,54.24,54.17,54.22,62856.0,46.8827,46.9346,46.874,46.9173,62856.0
2019-08-16 15:00:00,54.19,54.26,54.18,54.23,55284.0,46.8914,46.9519,46.8827,46.926,55284.0
2019-08-16 15:05:00,54.25,54.28,54.23,54.26,48596.0,46.9433,46.9692,46.926,46.9519,48596.0
2019-08-16 15:10:00,54.26,54.26,54.17,54.2,43628.0,46.9519,46.9519,46.874,46.9,43628.0
2019-08-16 15:15:00,54.18,54.2,54.15,54.18,63828.0,46.8827,46.9,46.8567,46.8827,63828.0
2019-08-16 15:20:00,54.18,54.2,54.13,54.13,73084.0,46.8827,46.9,46.8394,46.8394,73084.0
2019-08-16 15:25:00,54.13,54.16,54.11,54.14,72180.0,46.8394,46.8654,46.8221,46.8481,72180.0
2019-08-16 15:30:00,54.13,54.17,54.11,54.15,55364.0,46.8394,46.874,46.8221,46.8567,55364.0
2019-08-16 15:35:00,54.15,54.19,54.13,54.18,50048.0,46.8567,46.8914,46.8394,46.8827,50048.0
2019-08-16 15:40:00,54.18,54.28,54.17,54.28,58800.0,46.8827,46.9692,46.874,46.9692,58800.0
2019-08-16 15:45:00,54.27,54.32,54.26,54.31,60904.0,46.9606,47.0038,46.9519,46.9952,60904.0
2019-08-16 15:50:00,54.31,54.43,54.29,54.42,147556.0,46.9952,47.099,46.9779,47.0904,147556.0
2019-08-16 15:55:00,54.43,54.47,54.36,54.38,274976.0,47.099,47.1336,47.0385,47.0558,274976.0
2019-08-19 09:30:00,54.33,54.49,54.16,54.25,144176.0,47.0125,47.151,46.8654,46.9433,144176.0
2019-08-19 09:35:00,54.26,54.33,54.18,54.26,34572.0,46.9519,47.0125,46.8827,46.9519,34572.0
2019-08-19 09:40:00,54.29,54.33,54.17,54.23,48008.0,46.9779,47.0125,46.874,46.926,48008.0
2019-08-19 09:45:00,54.21,54.32,54.16,54.32,101028.0,46.9087,47.0038,46.8654,47.0038,101028.0
2019-08-19 09:50:00,54.33,54.35,54.29,54.34,84248.0,47.0125,47.0298,46.9779,47.0212,84248.0
2019-08-19 09:55:00,54.33,54.42,54.31,54.4,33292.0,47.0125,47.0904,46.9952,47.0731,33292.0
2019-08-19 10:00:00,54.4,54.48,54.39,54.44,30648.0,47.0731,47.1423,47.0644,47.1077,30648.0
2019-08-19 10:05:00,54.43,54.59,54.43,54.59,27096.0,47.099,47.2375,47.099,47.2375,27096.0
2019-08-19 10:10:00,54.61,54.72,54.61,54.71,68860.0,47.2548,47.35,47.2548,47.3413,68860.0
2019-08-19 10:15:00,54.74,54.74,54.61,54.61,44168.0,47.3673,47.3673,47.2548,47.2548,44168.0
2019-08-19 10:20:00,54.62,54.62,54.51,54.51,29792.0,47.2634,47.2634,47.1683,47.1683,29792.0
2019-08-19 10:25:00,54.5,54.55,54.48,54.51,33156.0,47.1596,47.2029,47.1423,47.1683,33156.0
2019-08-19 10:30:00,54.51,54.51,54.41,54.45,32044.0,47.1683,47.1683,47.0817,47.1163,32044.0
2019-08-19 10:35:00,54.45,54.48,54.43,54.45,29624.0,47.1163,47.1423,47.099,47.1163,29624.0
2019-08-19 10:40:00,54.46,54.55,54.46,54.53,33660.0,47.125,47.2029,47.125,47.1856,33660.0
2019-08-19 10:45:00,54.53,54.6,54.52,54.56,19312.0,47.1856,47.2461,47.1769,47.2115,19312.0
2019-08-19 10:50:00,54.57,54.58,54.53,54.57,20988.0,47.2202,47.2288,47.1856,47.2202,20988.0
2019-08-19 10:55:00,54.56,54.63,54.56,54.61,13840.0,47.2115,47.2721,47.2115,47.2548,13840.0
2019-08-19 11:00:00,54.63,54.63,54.57,54.61,49652.0,47.2721,47.2721,47.2202,47.2548,49652.0
2019-08-19 11:05:00,54.61,54.65,54.56,54.59,28680.0,47.2548,47.2894,47.2115,47.2375,28680.0
2019-08-19 11:10:00,54.6,54.64,54.6,54.63,12908.0,47.2461,47.2807,47.2461,47.2721,12908.0
2019-08-19 11:15:00,54.63,54.66,54.63,54.63,16676.0,47.2721,47.2981,47.2721,47.2721,16676.0
2019-08-19 11:20:00,54.63,54.63,54.6,54.61,17708.0,47.2721,47.2721,47.2461,47.2548,17708.0
2019-08-19 11:25:00,54.6,54.63,54.6,54.62,61220.0,47.2461,47.2721,47.2461,47.2634,61220.0
2019-08-19 11:30:00,54.62,54.7,54.6,54.64,143148.0,47.2634,47.3327,47.2461,47.2807,143148.0
2019-08-19 11:35:00,54.65,54.7,54.65,54.66,14276.0,47.2894,47.3327,47.2894,47.2981,14276.0
2019-08-19 11:40:00,54.66,54.66,54.6,54.6,26892.0,47.2981,47.2981,47.2461,47.2461,26892.0
2019-08-19 11:45:00,54.6,54.67,54.6,54.66,22420.0,47.2461,47.3067,47.2461,47.2981,22420.0
2019-08-19 11:50:00,54.67,54.72,54.67,54.7,26652.0,47.3067,47.35,47.3067,47.3327,26652.0
2019-08-19 11:55:00,54.71,54.73,54.68,54.68,15484.0,47.3413,47.3586,47.3154,47.3154,15484.0
2019-08-19 12:00:00,54.69,54.69,54.6,54.6,20844.0,47.324,47.324,47.2461,47.2461,20844.0
2019-08-19 12:05:00,54.58,54.59,54.54,54.56,19892.0,47.2288,47.2375,47.1942,47.2115,19892.0
2019-08-19 12:10:00,54.56,54.57,54.54,54.57,12696.0,47.2115,47.2202,47.1942,47.2202,12696.0
2019-08-19 12:15:00,54.57,54.61,54.56,54.61,35160.0,47.2202,47.2548,47.2115,47.2548,35160.0
2019-08-19 12:20:00,54.6,54.63,54.6,54.63,13908.0,47.2461,47.2721,47.2461,47.2721,13908.0
2019-08-19 12:25:00,54.63,54.68,54.61,54.67,156088.0,47.2721,47.3154,47.2548,47.3067,156088.0
2019-08-19 12:30:00,54.67,54.67,54.62,54.64,23796.0,47.3067,47.3067,47.2634,47.2807,23796.0
2019-08-19 12:35:00,54.63,54.67,54.63,54.66,28756.0,47.2721,47.3067,47.2721,47.2981,28756.0
2019-08-19 12:40:00,54.66,54.67,54.63,54.67,14124.0,47.2981,47.3067,47.2721,47.3067,14124.0
2019-08-19 12:45:00,54.67,54.74,54.67,54.74,55744.0,47.3067,47.3673,47.3067,47.3673,55744.0
2019-08-19 12:50:00,54.74,54.74,54.71,54.71,11144.0,47.3673,47.3673,47.3413,47.3413,11144.0
2019-08-19 12:55:00,54.73,54.74,54.7,54.74,15324.0,47.3586,47.3673,47.3327,47.3673,15324.0
2019-08-19 13:00:00,54.72,54.74,54.71,54.73,17620.0,47.35,47.3673,47.3413,47.3586,17620.0
2019-08-19 13:05:00,54.74,54.75,54.68,54.7,28472.0,47.3673,47.3759,47.3154,47.3327,28472.0
2019-08-19 13:10:00,54.7,54.76,54.7,54.76,12408.0,47.3327,47.3846,47.3327,47.3846,12408.0
2019-08-19 13:15:00,54.76,54.79,54.75,54.79,14000.0,47.3846,47.4105,47.3759,47.4105,14000.0
2019-08-19 13:20:00,54.79,54.79,54.77,54.77,11452.0,47.4105,47.4105,47.3932,47.3932,11452.0
2019-08-19 13:25:00,54.77,54.78,54.74,54.76,18140.0,47.3932,47.4019,47.3673,47.3846,18140.0
2019-08-19 13:30:00,54.75,54.75,54.68,54.69,21944.0,47.3759,47.3759,47.3154,47.324,21944.0
2019-08-19 13:35:00,54.71,54.72,54.69,54.7,18872.0,47.3413,47.35,47.324,47.3327,18872.0
2019-08-19 13:40:00,54.69,54.76,54.69,54.76,21500.0,47.324,47.3846,47.324,47.3846,21500.0
2019-08-19 13:45:00,54.76,54.81,54.75,54.81,11216.0,47.3846,47.4279,47.3759,47.4279,11216.0
2019-08-19 13:50:00,54.81,54.84,54.8,54.8,26476.0,47.4279,47.4538,47.4192,47.4192,26476.0
2019-08-19 13:55:00,54.82,54.85,54.81,54.85,17000.0,47.4365,47.4625,47.4279,47.4625,17000.0
2019-08-19 14:00:00,54.85,54.85,54.82,54.82,12808.0,47.4625,47.4625,47.4365,47.4365,12808.0
2019-08-19 14:05:00,54.82,54.82,54.77,54.81,36616.0,47.4365,47.4365,47.3932,47.4279,36616.0
2019-08-19 14:10:00,54.81,54.82,54.79,54.81,27592.0,47.4279,47.4365,47.4105,47.4279,27592.0
2019-08-19 14:15:00,54.82,54.83,54.75,54.75,39388.0,47.4365,47.4452,47.3759,47.3759,39388.0
2019-08-19 14:20:00,54.75,54.77,54.73,54.77,17224.0,47.3759,47.3932,47.3586,47.3932,17224.0
2019-08-19 14:25:00,54.77,54.77,54.71,54.73,20896.0,47.3932,47.3932,47.3413,47.3586,20896.0
2019-08-19 14:30:00,54.72,54.73,54.66,54.71,32432.0,47.35,47.3586,47.2981,47.3413,32432.0
2019-08-19 14:35:00,54.71,54.73,54.7,54.71,23720.0,47.3413,47.3586,47.3327,47.3413,23720.0
2019-08-19 14:40:00,54.71,54.75,54.71,54.73,19680.0,47.3413,47.3759,47.3413,47.3586,19680.0
2019-08-19 14:45:00,54.72,54.72,54.7,54.72,18516.0,47.35,47.35,47.3327,47.35,18516.0
2019-08-19 14:50:00,54.72,54.78,54.72,54.77,82112.0,47.35,47.4019,47.35,47.3932,82112.0
2019-08-19 14:55:00,54.77,54.77,54.73,54.76,36604.0,47.3932,47.3932,47.3586,47.3846,36604.0
2019-08-19 15:00:00,54.75,54.76,54.71,54.71,21888.0,47.3759,47.3846,47.3413,47.3413,21888.0
2019-08-19 15:05:00,54.7,54.73,54.69,54.71,54020.0,47.3327,47.3586,47.324,47.3413,54020.0
2019-08-19 15:10:00,54.72,54.74,54.68,54.73,58056.0,47.35,47.3673,47.3154,47.3586,58056.0
2019-08-19 15:15:00,54.73,54.73,54.69,54.69,48416.0,47.3586,47.3586,47.324,47.324,48416.0
2019-08-19 15:20:00,54.68,54.7,54.67,54.68,21768.0,47.3154,47.3327,47.3067,47.3154,21768.0
2019-08-19 15:25:00,54.68,54.72,54.66,54.71,30188.0,47.3154,47.35,47.2981,47.3413,30188.0
2019-08-19 15:30:00,54.7,54.79,54.69,54.78,61144.0,47.3327,47.4105,47.324,47.4019,61144.0
2019-08-19 15:35:00,54.79,54.9,54.78,54.88,67652.0,47.4105,47.5057,47.4019,47.4884,67652.0
2019-08-19 15:40:00,54.88,54.9,54.82,54.82,59932.0,47.4884,47.5057,47.4365,47.4365,59932.0
2019-08-19 15:45:00,54.82,54.88,54.79,54.86,113284.0,47.4365,47.4884,47.4105,47.4711,113284.0
2019-08-19 15:50:00,54.86,54.9,54.85,54.85,99772.0,47.4711,47.5057,47.4625,47.4625,99772.0
2019-08-19 15:55:00,54.85,54.86,54.72,54.72,340940.0,47.4625,47.4711,47.35,47.35,340940.0
2019-08-20 09:30:00,54.95,54.95,54.63,54.63,146556.0,47.549,47.549,47.2721,47.2721,146556.0
2019-08-20 09:35:00,54.67,54.72,54.56,54.59,40484.0,47.3067,47.35,47.2115,47.2375,40484.0
2019-08-20 09:40:00,54.6,54.63,54.47,54.49,39348.0,47.2461,47.2721,47.1336,47.151,39348.0
2019-08-20 09:45:00,54.5,54.53,54.38,54.41,57988.0,47.1596,47.1856,47.0558,47.0817,57988.0
2019-08-20 09:50:00,54.43,54.49,54.4,54.41,44468.0,47.099,47.151,47.0731,47.0817,44468.0
2019-08-20 09:55:00,54.42,54.42,54.35,54.41,131576.0,47.0904,47.0904,47.0298,47.0817,131576.0
2019-08-20 10:00:00,54.4,54.45,54.35,54.39,61220.0,47.0731,47.1163,47.0298,47.0644,61220.0
2019-08-20 10:05:00,54.4,54.52,54.37,54.42,91396.0,47.0731,47.1769,47.0471,47.0904,91396.0
2019-08-20 10:10:00,54.4,54.4,54.35,54.38,32120.0,47.0731,47.0731,47.0298,47.0558,32120.0
2019-08-20 10:15:00,54.38,54.47,54.38,54.47,29564.0,47.0558,47.1336,47.0558,47.1336,29564.0
2019-08-20 10:20:00,54.47,54.55,54.43,54.44,19028.0,47.1336,47.2029,47.099,47.1077,19028.0
2019-08-20 10:25:00,54.44,54.48,54.43,54.47,19916.0,47.1077,47.1423,47.099,47.1336,19916.0
2019-08-20 10:30:00,54.47,54.49,54.44,54.45,49288.0,47.1336,47.151,47.1077,47.1163,49288.0
2019-08-20 10:35:00,54.46,54.58,54.46,54.54,75456.0,47.125,47.2288,47.125,47.1942,75456.0
2019-08-20 10:40:00,54.53,54.63,54.51,54.61,97560.0,47.1856,47.2721,47.1683,47.2548,97560.0
2019-08-20 10:45:00,54.59,54.6,54.52,54.58,12172.0,47.2375,47.2461,47.1769,47.2288,12172.0
2019-08-20 10:50:00,54.59,54.6,54.55,54.59,16000.0,47.2375,47.2461,47.2029,47.2375,16000.0
2019-08-20 10:55:00,54.57,54.6,54.55,54.57,22764.0,47.2202,47.2461,47.2029,47.2202,22764.0
2019-08-20 11:00:00,54.57,54.62,54.54,54.6,20508.0,47.2202,47.2634,47.1942,47.2461,20508.0
2019-08-20 11:05:00,54.59,54.72,54.59,54.72,23692.0,47.2375,47.35,47.2375,47.35,23692.0
2019-08-20 11:10:00,54.72,54.76,54.71,54.75,30304.0,47.35,47.3846,47.3413,47.3759,30304.0
2019-08-20 11:15:00,54.77,54.83,54.74,54.8,36288.0,47.3932,47.4452,47.3673,47.4192,36288.0
2019-08-20 11:20:00,54.79,54.81,54.73,54.78,42068.0,47.4105,47.4279,47.3586,47.4019,42068.0
2019-08-20 11:25:00,54.77,54.77,54.69,54.69,23848.0,47.3932,47.3932,47.324,47.324,23848.0
2019-08-20 11:30:00,54.68,54.71,54.64,54.67,19592.0,47.3154,47.3413,47.2807,47.3067,19592.0
2019-08-20 11:35:00,54.67,54.71,54.65,54.68,16928.0,47.3067,47.3413,47.2894,47.3154,16928.0
2019-08-20 11:40:00,54.65,54.66,54.58,54.64,20016.0,47.2894,47.2981,47.2288,47.2807,20016.0
2019-08-20 11:45:00,54.62,54.64,54.6,54.63,34528.0,47.2634,47.2807,47.2461,47.2721,34528.0
2019-08-20 11:50:00,54.62,54.67,54.62,54.67,21860.0,47.2634,47.3067,47.2634,47.3067,21860.0
2019-08-20 11:55:00,54.68,54.68,54.66,54.67,45008.0,47.3154,47.3154,47.2981,47.3067,45008.0
2019-08-20 12:00:00,54.67,54.72,54.67,54.69,25272.0,47.3067,47.35,47.3067,47.324,25272.0
2019-08-20 12:05:00,54.7,54.74,54.68,54.7,32096.0,47.3327,47.3673,47.3154,47.3327,32096.0
2019-08-20 12:10:00,54.71,54.72,54.68,54.7,68372.0,47.3413,47.35,47.3154,47.3327,68372.0
2019-08-20 12:15:00,54.71,54.72,54.7,54.71,21480.0,47.3413,47.35,47.3327,47.3413,21480.0
2019-08-20 12:20:00,54.71,54.74,54.7,54.71,20800.0,47.3413,47.3673,47.3327,47.3413,20800.0
2019-08-20 12:25:00,54.7,54.72,54.7,54.72,6196.0,47.3327,47.35,47.3327,47.35,6196.0
2019-08-20 12:30:00,54.71,54.74,54.7,54.71,20900.0,47.3413,47.3673,47.3327,47.3413,20900.0
2019-08-20 12:35:00,54.72,54.72,54.68,54.7,18764.0,47.35,47.35,47.3154,47.3327,18764.0
2019-08-20 12:40:00,54.71,54.73,54.69,54.69,20324.0,47.3413,47.3586,47.324,47.324,20324.0
2019-08-20 12:45:00,54.69,54.73,54.69,54.73,14100.0,47.324,47.3586,47.324,47.3586,14100.0
2019-08-20 12:50:00,54.73,54.78,54.73,54.78,12236.0,47.3586,47.4019,47.3586,47.4019,12236.0
2019-08-20 12:55:00,54.77,54.79,54.77,54.79,11268.0,47.3932,47.4105,47.3932,47.4105,11268.0
2019-08-20 13:00:00,54.77,54.83,54.77,54.83,8328.0,47.3932,47.4452,47.3932,47.4452,8328.0
2019-08-20 13:05:00,54.82,54.85,54.81,54.85,52572.0,47.4365,47.4625,47.4279,47.4625,52572.0
2019-08-20 13:10:00,54.84,54.85,54.8,54.81,13812.0,47.4538,47.4625,47.4192,47.4279,13812.0
2019-08-20 13:15:00,54.82,54.82,54.77,54.78,17624.0,47.4365,47.4365,47.3932,47.4019,17624.0
2019-08-20 13:20:00,54.77,54.8,54.74,54.74,13220.0,47.3932,47.4192,47.3673,47.3673,13220.0
2019-08-20 13:25:00,54.75,54.77,54.72,54.77,10880.0,47.3759,47.3932,47.35,47.3932,10880.0
2019-08-20 13:30:00,54.77,54.77,54.71,54.71,28860.0,47.3932,47.3932,47.3413,47.3413,28860.0
2019-08-20 13:35:00,54.72,54.73,54.67,54.73,23492.0,47.35,47.3586,47.3067,47.3586,23492.0
2019-08-20 13:40:00,54.74,54.77,54.72,54.77,35188.0,47.3673,47.3932,47.35,47.3932,35188.0
2019-08-20 13:45:00,54.75,54.78,54.67,54.67,39928.0,47.3759,47.4019,47.3067,47.3067,39928.0
2019-08-20 13:50:00,54.66,54.68,54.63,54.68,37344.0,47.2981,47.3154,47.2721,47.3154,37344.0
2019-08-20 13:55:00,54.68,54.7,54.66,54.7,36552.0,47.3154,47.3327,47.2981,47.3327,36552.0
2019-08-20 14:00:00,54.71,54.73,54.64,54.67,47568.0,47.3413,47.3586,47.2807,47.3067,47568.0
2019-08-20 14:05:00,54.68,54.7,54.65,54.66,84000.0,47.3154,47.3327,47.2894,47.2981,84000.0
2019-08-20 14:10:00,54.66,54.71,54.65,54.68,38716.0,47.2981,47.3413,47.2894,47.3154,38716.0
2019-08-20 14:15:00,54.67,54.75,54.67,54.75,78144.0,47.3067,47.3759,47.3067,47.3759,78144.0
2019-08-20 14:20:00,54.74,54.76,54.67,54.73,28092.0,47.3673,47.3846,47.3067,47.3586,28092.0
2019-08-20 14:25:00,54.73,54.73,54.7,54.72,16732.0,47.3586,47.3586,47.3327,47.35,16732.0
2019-08-20 14:30:00,54.69,54.74,54.69,54.74,18824.0,47.324,47.3673,47.324,47.3673,18824.0
2019-08-20 14:35:00,54.74,54.75,54.7,54.7,21540.0,47.3673,47.3759,47.3327,47.3327,21540.0
2019-08-20 14:40:00,54.7,54.71,54.61,54.62,37840.0,47.3327,47.3413,47.2548,47.2634,37840.0
2019-08-20 14:45:00,54.63,54.67,54.61,54.64,14756.0,47.2721,47.3067,47.2548,47.2807,14756.0
2019-08-20 14:50:00,54.64,54.67,54.62,54.66,29916.0,47.2807,47.3067,47.2634,47.2981,29916.0
2019-08-20 14:55:00,54.66,54.68,54.62,54.65,33428.0,47.2981,47.3154,47.2634,47.2894,33428.0
2019-08-20 15:00:00,54.65,54.65,54.62,54.62,26040.0,47.2894,47.2894,47.2634,47.2634,26040.0
2019-08-20 15:05:00,54.63,54.68,54.62,54.67,25452.0,47.2721,47.3154,47.2634,47.3067,25452.0
2019-08-20 15:10:00,54.67,54.77,54.66,54.76,59824.0,47.3067,47.3932,47.2981,47.3846,59824.0
2019-08-20 15:15:00,54.77,54.81,54.74,54.76,43256.0,47.3932,47.4279,47.3673,47.3846,43256.0
2019-08-20 15:20:00,54.76,54.82,54.76,54.77,34532.0,47.3846,47.4365,47.3846,47.3932,34532.0
2019-08-20 15:25:00,54.78,54.87,54.77,54.85,56788.0,47.4019,47.4798,47.3932,47.4625,56788.0
2019-08-20 15:30:00,54.84,54.87,54.82,54.85,53120.0,47.4538,47.4798,47.4365,47.4625,53120.0
2019-08-20 15:35:00,54.85,54.85,54.81,54.85,45104.0,47.4625,47.4625,47.4279,47.4625,45104.0
2019-08-20 15:40:00,54.85,54.87,54.82,54.87,81084.0,47.4625,47.4798,47.4365,47.4798,81084.0
2019-08-20 15:45:00,54.88,54.88,54.81,54.84,100564.0,47.4884,47.4884,47.4279,47.4538,100564.0
2019-08-20 15:50:00,54.84,54.88,54.81,54.88,182464.0,47.4538,47.4884,47.4279,47.4884,182464.0
2019-08-20 15:55:00,54.87,54.87,54.74,54.82,726108.0,47.4798,47.4798,47.3673,47.4365,726108.0
2019-08-21 09:30:00,54.97,55.07,54.79,55.0,135232.0,47.5663,47.6528,47.4105,47.5923,135232.0
2019-08-21 09:35:00,54.98,55.1,54.88,54.88,68476.0,47.575,47.6788,47.4884,47.4884,68476.0
2019-08-21 09:40:00,54.88,54.91,54.84,54.85,86500.0,47.4884,47.5144,47.4538,47.4625,86500.0
2019-08-21 09:45:00,54.85,54.92,54.81,54.88,101184.0,47.4625,47.523,47.4279,47.4884,101184.0
2019-08-21 09:50:00,54.91,54.94,54.87,54.92,25536.0,47.5144,47.5403,47.4798,47.523,25536.0
2019-08-21 09:55:00,54.94,55.0,54.93,54.98,34488.0,47.5403,47.5923,47.5317,47.575,34488.0
2019-08-21 10:00:00,54.98,54.98,54.83,54.88,110104.0,47.575,47.575,47.4452,47.4884,110104.0
2019-08-21 10:05:00,54.87,54.92,54.86,54.88,209152.0,47.4798,47.523,47.4711,47.4884,209152.0
2019-08-21 10:10:00,54.88,54.94,54.85,54.92,65016.0,47.4884,47.5403,47.4625,47.523,65016.0
2019-08-21 10:15:00,54.92,54.94,54.85,54.85,146752.0,47.523,47.5403,47.4625,47.4625,146752.0
2019-08-21 10:20:00,54.85,54.89,54.83,54.88,77132.0,47.4625,47.4971,47.4452,47.4884,77132.0
2019-08-21 10:25:00,54.88,54.9,54.84,54.87,66540.0,47.4884,47.5057,47.4538,47.4798,66540.0
2019-08-21 10:30:00,54.87,54.91,54.82,54.84,115644.0,47.4798,47.5144,47.4365,47.4538,115644.0
2019-08-21 10:35:00,54.85,54.92,54.84,54.91,89184.0,47.4625,47.523,47.4538,47.5144,89184.0
2019-08-21 10:40:00,54.91,54.98,54.9,54.97,42564.0,47.5144,47.575,47.5057,47.5663,42564.0
2019-08-21 10:45:00,54.96,55.04,54.92,55.01,72804.0,47.5576,47.6269,47.523,47.6009,72804.0
2019-08-21 10:50:00,55.01,55.03,54.95,54.98,76700.0,47.6009,47.6182,47.549,47.575,76700.0
2019-08-21 10:55:00,54.98,55.01,54.96,54.98,38908.0,47.575,47.6009,47.5576,47.575,38908.0
2019-08-21 11:00:00,54.97,55.0,54.95,54.98,58204.0,47.5663,47.5923,47.549,47.575,58204.0
2019-08-21 11:05:00,54.96,54.97,54.91,54.96,38928.0,47.5576,47.5663,47.5144,47.5576,38928.0
2019-08-21 11:10:00,54.96,54.97,54.93,54.97,33616.0,47.5576,47.5663,47.5317,47.5663,33616.0
2019-08-21 11:15:00,54.98,54.99,54.94,54.97,53360.0,47.575,47.5836,47.5403,47.5663,53360.0
2019-08-21 11:20:00,54.98,55.05,54.98,55.02,43396.0,47.575,47.6355,47.575,47.6096,43396.0
2019-08-21 11:25:00,55.02,55.05,54.98,54.98,97560.0,47.6096,47.6355,47.575,47.575,97560.0
2019-08-21 11:30:00,54.97,55.04,54.96,54.98,38504.0,47.5663,47.6269,47.5576,47.575,38504.0
2019-08-21 11:35:00,54.98,54.99,54.95,54.95,39212.0,47.575,47.5836,47.549,47.549,39212.0
2019-08-21 11:40:00,54.96,54.97,54.91,54.92,43624.0,47.5576,47.5663,47.5144,47.523,43624.0
2019-08-21 11:45:00,54.92,54.92,54.89,54.91,48028.0,47.523,47.523,47.4971,47.5144,48028.0
2019-08-21 11:50:00,54.91,54.95,54.9,54.94,59612.0,47.5144,47.549,47.5057,47.5403,59612.0
2019-08-21 11:55:00,54.94,54.96,54.91,54.95,54784.0,47.5403,47.5576,47.5144,47.549,54784.0
2019-08-21 12:00:00,54.94,54.99,54.92,54.98,102188.0,47.5403,47.5836,47.523,47.575,102188.0
2019-08-21 12:05:00,54.98,54.99,54.95,54.97,65160.0,47.575,47.5836,47.549,47.5663,65160.0
2019-08-21 12:10:00,54.97,55.0,54.96,54.99,34376.0,47.5663,47.5923,47.5576,47.5836,34376.0
2019-08-21 12:15:00,54.99,55.01,54.97,54.97,45292.0,47.5836,47.6009,47.5663,47.5663,45292.0
2019-08-21 12:20:00,54.97,54.98,54.94,54.96,32120.0,47.5663,47.575,47.5403,47.5576,32120.0
2019-08-21 12:25:00,54.96,54.97,54.93,54.95,48132.0,47.5576,47.5663,47.5317,47.549,48132.0
2019-08-21 12:30:00,54.95,54.97,54.94,54.97,36940.0,47.549,47.5663,47.5403,47.5663,36940.0
2019-08-21 12:35:00,54.98,55.02,54.96,55.02,40580.0,47.575,47.6096,47.5576,47.6096,40580.0
2019-08-21 12:40:00,55.02,55.04,54.99,55.01,31548.0,47.6096,47.6269,47.5836,47.6009,31548.0
2019-08-21 12:45:00,55.02,55.05,55.01,55.03,33800.0,47.6096,47.6355,47.6009,47.6182,33800.0
2019-08-21 12:50:00,55.02,55.06,55.02,55.02,24144.0,47.6096,47.6442,47.6096,47.6096,24144.0
2019-08-21 12:55:00,55.04,55.06,55.02,55.02,25276.0,47.6269,47.6442,47.6096,47.6096,25276.0
2019-08-21 13:00:00,55.01,55.05,55.01,55.04,41536.0,47.6009,47.6355,47.6009,47.6269,41536.0
2019-08-21 13:05:00,55.04,55.07,55.02,55.06,60892.0,47.6269,47.6528,47.6096,47.6442,60892.0
2019-08-21 13:10:00,55.06,55.06,55.04,55.06,35448.0,47.6442,47.6442,47.6269,47.6442,35448.0
2019-08-21 13:15:00,55.05,55.11,55.05,55.11,34032.0,47.6355,47.6874,47.6355,47.6874,34032.0
2019-08-21 13:20:00,55.12,55.13,55.1,55.1,39092.0,47.6961,47.7048,47.6788,47.6788,39092.0
2019-08-21 13:25:00,55.1,55.12,55.1,55.1,44316.0,47.6788,47.6961,47.6788,47.6788,44316.0
2019-08-21 13:30:00,55.1,55.12,55.09,55.09,36732.0,47.6788,47.6961,47.6701,47.6701,36732.0
2019-08-21 13:35:00,55.09,55.09,55.05,55.06,41044.0,47.6701,47.6701,47.6355,47.6442,41044.0
2019-08-21 13:40:00,55.07,55.09,55.06,55.06,41980.0,47.6528,47.6701,47.6442,47.6442,41980.0
2019-08-21 13:45:00,55.06,55.09,55.06,55.08,29784.0,47.6442,47.6701,47.6442,47.6615,29784.0
2019-08-21 13:50:00,55.08,55.1,55.07,55.1,42392.0,47.6615,47.6788,47.6528,47.6788,42392.0
2019-08-21 13:55:00,55.1,55.14,55.1,55.13,52572.0,47.6788,47.7134,47.6788,47.7048,52572.0
2019-08-21 14:00:00,55.13,55.17,55.02,55.16,143784.0,47.7048,47.7394,47.6096,47.7307,143784.0
2019-08-21 14:05:00,55.14,55.17,55.08,55.12,39636.0,47.7134,47.7394,47.6615,47.6961,39636.0
2019-08-21 14:10:00,55.13,55.14,55.06,55.09,74376.0,47.7048,47.7134,47.6442,47.6701,74376.0
2019-08-21 14:15:00,55.1,55.13,55.07,55.09,60776.0,47.6788,47.7048,47.6528,47.6701,60776.0
2019-08-21 14:20:00,55.1,55.12,55.06,55.08,32924.0,47.6788,47.6961,47.6442,47.6615,32924.0
2019-08-21 14:25:00,55.09,55.13,55.08,55.12,43532.0,47.6701,47.7048,47.6615,47.6961,43532.0
2019-08-21 14:30:00,55.12,55.13,55.09,55.09,49636.0,47.6961,47.7048,47.6701,47.6701,49636.0
2019-08-21 14:35:00,55.11,55.14,55.08,55.09,15516.0,47.6874,47.7134,47.6615,47.6701,15516.0
2019-08-21 14:40:00,55.09,55.13,55.09,55.1,19396.0,47.6701,47.7048,47.6701,47.6788,19396.0
2019-08-21 14:45:00,55.09,55.1,55.03,55.04,23732.0,47.6701,47.6788,47.6182,47.6269,23732.0
2019-08-21 14:50:00,55.05,55.06,55.02,55.04,12104.0,47.6355,47.6442,47.6096,47.6269,12104.0
2019-08-21 14:55:00,55.04,55.07,55.02,55.07,19032.0,47.6269,47.6528,47.6096,47.6528,19032.0
2019-08-21 15:00:00,55.07,55.09,55.05,55.05,27600.0,47.6528,47.6701,47.6355,47.6355,27600.0
2019-08-21 15:05:00,55.04,55.08,55.04,55.08,37144.0,47.6269,47.6615,47.6269,47.6615,37144.0
2019-08-21 15:10:00,55.07,55.1,55.07,55.08,15292.0,47.6528,47.6788,47.6528,47.6615,15292.0
2019-08-21 15:15:00,55.07,55.11,55.06,55.09,20060.0,47.6528,47.6874,47.6442,47.6701,20060.0
2019-08-21 15:20:00,55.09,55.1,55.04,55.06,44064.0,47.6701,47.6788,47.6269,47.6442,44064.0
2019-08-21 15:25:00,55.06,55.1,55.05,55.08,40772.0,47.6442,47.6788,47.6355,47.6615,40772.0
2019-08-21 15:30:00,55.07,55.15,55.07,55.14,45048.0,47.6528,47.7221,47.6528,47.7134,45048.0
2019-08-21 15:35:00,55.15,55.18,55.13,55.15,45744.0,47.7221,47.748,47.7048,47.7221,45744.0
2019-08-21 15:40:00,55.13,55.22,55.13,55.2,84256.0,47.7048,47.7826,47.7048,47.7653,84256.0
2019-08-21 15:45:00,55.2,55.26,55.18,55.25,135108.0,47.7653,47.8172,47.748,47.8086,135108.0
2019-08-21 15:50:00,55.26,55.29,55.24,55.24,155772.0,47.8172,47.8432,47.7999,47.7999,155772.0
2019-08-21 15:55:00,55.25,55.34,55.24,55.31,287568.0,47.8086,47.8865,47.7999,47.8605,287568.0
2019-08-22 09:30:00,55.29,55.41,55.11,55.16,330276.0,47.8432,47.947,47.6874,47.7307,330276.0
2019-08-22 09:35:00,55.14,55.3,55.1,55.22,615368.0,47.7134,47.8519,47.6788,47.7826,615368.0
2019-08-22 09:40:00,55.2,55.28,55.15,55.26,97740.0,47.7653,47.8345,47.7221,47.8172,97740.0
2019-08-22 09:45:00,55.27,55.38,55.24,55.25,122808.0,47.8259,47.9211,47.7999,47.8086,122808.0
2019-08-22 09:50:00,55.25,55.25,55.21,55.24,75328.0,47.8086,47.8086,47.774,47.7999,75328.0
2019-08-22 09:55:00,55.21,55.23,55.13,55.22,36088.0,47.774,47.7913,47.7048,47.7826,36088.0
2019-08-22 10:00:00,55.21,55.24,55.14,55.19,53180.0,47.774,47.7999,47.7134,47.7567,53180.0
2019-08-22 10:05:00,55.2,55.21,55.16,55.17,41240.0,47.7653,47.774,47.7307,47.7394,41240.0
2019-08-22 10:10:00,55.16,55.19,55.14,55.14,39304.0,47.7307,47.7567,47.7134,47.7134,39304.0
2019-08-22 10:15:00,55.16,55.17,55.14,55.15,54896.0,47.7307,47.7394,47.7134,47.7221,54896.0
2019-08-22 10:20:00,55.15,55.18,55.13,55.18,65336.0,47.7221,47.748,47.7048,47.748,65336.0
2019-08-22 10:25:00,55.18,55.21,55.14,55.21,53608.0,47.748,47.774,47.7134,47.774,53608.0
2019-08-22 10:30:00,55.21,55.21,55.14,55.18,57996.0,47.774,47.774,47.7134,47.748,57996.0
2019-08-22 10:35:00,55.17,55.17,55.09,55.13,176304.0,47.7394,47.7394,47.6701,47.7048,176304.0
2019-08-22 10:40:00,55.12,55.14,55.1,55.1,142324.0,47.6961,47.7134,47.6788,47.6788,142324.0
2019-08-22 10:45:00,55.12,55.18,55.1,55.12,73628.0,47.6961,47.748,47.6788,47.6961,73628.0
2019-08-22 10:50:00,55.13,55.15,55.09,55.09,62528.0,47.7048,47.7221,47.6701,47.6701,62528.0
2019-08-22 10:55:00,55.09,55.1,54.94,54.95,40928.0,47.6701,47.6788,47.5403,47.549,40928.0
2019-08-22 11:00:00,54.96,54.97,54.88,54.94,46020.0,47.5576,47.5663,47.4884,47.5403,46020.0
2019-08-22 11:05:00,54.95,55.05,54.95,55.02,63160.0,47.549,47.6355,47.549,47.6096,63160.0
2019-08-22 11:10:00,55.02,55.04,54.98,55.0,33768.0,47.6096,47.6269,47.575,47.5923,33768.0
2019-08-22 11:15:00,54.98,55.02,54.97,55.0,21012.0,47.575,47.6096,47.5663,47.5923,21012.0
2019-08-22 11:20:00,55.0,55.03,54.97,55.02,33228.0,47.5923,47.6182,47.5663,47.6096,33228.0
2019-08-22 11:25:00,55.02,55.07,54.98,55.02,27152.0,47.6096,47.6528,47.575,47.6096,27152.0
2019-08-22 11:30:00,55.03,55.08,55.03,55.07,34484.0,47.6182,47.6615,47.6182,47.6528,34484.0
2019-08-22 11:35:00,55.07,55.07,55.01,55.07,14936.0,47.6528,47.6528,47.6009,47.6528,14936.0
2019-08-22 11:40:00,55.07,55.08,55.02,55.04,21888.0,47.6528,47.6615,47.6096,47.6269,21888.0
2019-08-22 11:45:00,55.05,55.06,55.01,55.04,15812.0,47.6355,47.6442,47.6009,47.6269,15812.0
2019-08-22 11:50:00,55.05,55.1,55.02,55.1,18856.0,47.6355,47.6788,47.6096,47.6788,18856.0
2019-08-22 11:55:00,55.09,55.1,55.05,55.08,22964.0,47.6701,47.6788,47.6355,47.6615,22964.0
2019-08-22 12:00:00,55.08,55.1,55.05,55.09,22728.0,47.6615,47.6788,47.6355,47.6701,22728.0
2019-08-22 12:05:00,55.09,55.15,55.08,55.11,22308.0,47.6701,47.7221,47.6615,47.6874,22308.0
2019-08-22 12:10:00,55.13,55.15,55.11,55.15,14080.0,47.7048,47.7221,47.6874,47.7221,14080.0
2019-08-22 12:15:00,55.15,55.17,55.1,55.17,34396.0,47.7221,47.7394,47.6788,47.7394,34396.0
2019-08-22 12:20:00,55.16,55.16,55.1,55.1,18516.0,47.7307,47.7307,47.6788,47.6788,18516.0
2019-08-22 12:25:00,55.11,55.12,55.04,55.04,103800.0,47.6874,47.6961,47.6269,47.6269,103800.0
2019-08-22 12:30:00,55.03,55.06,55.01,55.06,16244.0,47.6182,47.6442,47.6009,47.6442,16244.0
2019-08-22 12:35:00,55.06,55.08,55.03,55.07,16824.0,47.6442,47.6615,47.6182,47.6528,16824.0
2019-08-22 12:40:00,55.07,55.12,55.06,55.12,56668.0,47.6528,47.6961,47.6442,47.6961,56668.0
2019-08-22 12:45:00,55.11,55.12,55.07,55.1,91976.0,47.6874,47.6961,47.6528,47.6788,91976.0
2019-08-22 12:50:00,55.11,55.16,55.11,55.15,27820.0,47.6874,47.7307,47.6874,47.7221,27820.0
2019-08-22 12:55:00,55.13,55.16,55.12,55.15,28424.0,47.7048,47.7307,47.6961,47.7221,28424.0
2019-08-22 13:00:00,55.15,55.17,55.14,55.17,18176.0,47.7221,47.7394,47.7134,47.7394,18176.0
2019-08-22 13:05:00,55.16,55.22,55.16,55.22,36884.0,47.7307,47.7826,47.7307,47.7826,36884.0
2019-08-22 13:10:00,55.22,55.23,55.19,55.21,25460.0,47.7826,47.7913,47.7567,47.774,25460.0
2019-08-22 13:15:00,55.2,55.2,55.18,55.19,15992.0,47.7653,47.7653,47.748,47.7567,15992.0
2019-08-22 13:20:00,55.19,55.24,55.19,55.24,34644.0,47.7567,47.7999,47.7567,47.7999,34644.0
2019-08-22 13:25:00,55.24,55.24,55.22,55.24,18668.0,47.7999,47.7999,47.7826,47.7999,18668.0
2019-08-22 13:30:00,55.24,55.28,55.23,55.26,36492.0,47.7999,47.8345,47.7913,47.8172,36492.0
2019-08-22 13:35:00,55.25,55.27,55.15,55.16,485608.0,47.8086,47.8259,47.7221,47.7307,485608.0
2019-08-22 13:40:00,55.16,55.16,55.14,55.14,43220.0,47.7307,47.7307,47.7134,47.7134,43220.0
2019-08-22 13:45:00,55.15,55.17,55.13,55.15,19112.0,47.7221,47.7394,47.7048,47.7221,19112.0
2019-08-22 13:50:00,55.16,55.21,55.15,55.21,9684.0,47.7307,47.774,47.7221,47.774,9684.0
2019-08-22 13:55:00,55.19,55.22,55.18,55.21,68280.0,47.7567,47.7826,47.748,47.774,68280.0
2019-08-22 14:00:00,55.22,55.24,55.21,55.21,24788.0,47.7826,47.7999,47.774,47.774,24788.0
2019-08-22 14:05:00,55.21,55.23,55.21,55.22,19940.0,47.774,47.7913,47.774,47.7826,19940.0
2019-08-22 14:10:00,55.21,55.23,55.19,55.23,41416.0,47.774,47.7913,47.7567,47.7913,41416.0
2019-08-22 14:15:00,55.25,55.25,55.21,55.25,44484.0,47.8086,47.8086,47.774,47.8086,44484.0
2019-08-22 14:20:00,55.24,55.27,55.24,55.24,34476.0,47.7999,47.8259,47.7999,47.7999,34476.0
2019-08-22 14:25:00,55.24,55.29,55.24,55.27,34140.0,47.7999,47.8432,47.7999,47.8259,34140.0
2019-08-22 14:30:00,55.27,55.28,55.24,55.27,17872.0,47.8259,47.8345,47.7999,47.8259,17872.0
2019-08-22 14:35:00,55.26,55.27,55.23,55.26,18236.0,47.8172,47.8259,47.7913,47.8172,18236.0
2019-08-22 14:40:00,55.26,55.29,55.26,55.29,20160.0,47.8172,47.8432,47.8172,47.8432,20160.0
2019-08-22 14:45:00,55.3,55.34,55.3,55.31,23344.0,47.8519,47.8865,47.8519,47.8605,23344.0
2019-08-22 14:50:00,55.32,55.33,55.29,55.31,8492.0,47.8692,47.8778,47.8432,47.8605,8492.0
2019-08-22 14:55:00,55.34,55.35,55.31,55.31,18688.0,47.8865,47.8951,47.8605,47.8605,18688.0
2019-08-22 15:00:00,55.31,55.33,55.24,55.25,26216.0,47.8605,47.8778,47.7999,47.8086,26216.0
2019-08-22 15:05:00,55.26,55.29,55.26,55.28,23248.0,47.8172,47.8432,47.8172,47.8345,23248.0
2019-08-22 15:10:00,55.27,55.29,55.24,55.27,44536.0,47.8259,47.8432,47.7999,47.8259,44536.0
2019-08-22 15:15:00,55.28,55.33,55.27,55.31,56324.0,47.8345,47.8778,47.8259,47.8605,56324.0
2019-08-22 15:20:00,55.32,55.36,55.3,55.36,34160.0,47.8692,47.9038,47.8519,47.9038,34160.0
2019-08-22 15:25:00,55.35,55.37,55.31,55.34,40096.0,47.8951,47.9124,47.8605,47.8865,40096.0
2019-08-22 15:30:00,55.35,55.37,55.28,55.3,46900.0,47.8951,47.9124,47.8345,47.8519,46900.0
2019-08-22 15:35:00,55.3,55.35,55.29,55.35,53312.0,47.8519,47.8951,47.8432,47.8951,53312.0
2019-08-22 15:40:00,55.35,55.36,55.31,55.33,49440.0,47.8951,47.9038,47.8605,47.8778,49440.0
2019-08-22 15:45:00,55.34,55.34,55.31,55.31,44000.0,47.8865,47.8865,47.8605,47.8605,44000.0
2019-08-22 15:50:00,55.3,55.44,55.3,55.44,140432.0,47.8519,47.973,47.8519,47.973,140432.0
2019-08-22 15:55:00,55.44,55.44,55.32,55.4,504344.0,47.973,47.973,47.8692,47.9384,504344.0
2019-08-23 09:30:00,55.63,55.85,55.5,55.66,169820.0,48.1374,48.3278,48.0249,48.1634,169820.0
2019-08-23 09:35:00,55.66,55.82,55.6,55.82,64072.0,48.1634,48.3018,48.1114,48.3018,64072.0
2019-08-23 09:40:00,55.81,55.83,55.7,55.74,71628.0,48.2932,48.3105,48.198,48.2326,71628.0
2019-08-23 09:45:00,55.72,55.75,55.69,55.74,75196.0,48.2153,48.2412,48.1893,48.2326,75196.0
2019-08-23 09:50:00,55.74,55.8,55.71,55.77,57292.0,48.2326,48.2845,48.2066,48.2586,57292.0
2019-08-23 09:55:00,55.77,55.83,55.73,55.8,91836.0,48.2586,48.3105,48.2239,48.2845,91836.0
2019-08-23 10:00:00,55.8,55.88,55.67,55.88,94928.0,48.2845,48.3537,48.172,48.3537,94928.0
2019-08-23 10:05:00,55.86,55.87,55.79,55.83,20008.0,48.3364,48.3451,48.2759,48.3105,20008.0
2019-08-23 10:10:00,55.82,55.86,55.72,55.86,76820.0,48.3018,48.3364,48.2153,48.3364,76820.0
2019-08-23 10:15:00,55.84,55.92,55.84,55.92,45092.0,48.3191,48.3883,48.3191,48.3883,45092.0
2019-08-23 10:20:00,55.9,55.91,55.81,55.82,69292.0,48.371,48.3797,48.2932,48.3018,69292.0
2019-08-23 10:25:00,55.82,55.85,55.8,55.83,33288.0,48.3018,48.3278,48.2845,48.3105,33288.0
2019-08-23 10:30:00,55.83,55.88,55.8,55.84,75028.0,48.3105,48.3537,48.2845,48.3191,75028.0
2019-08-23 10:35:00,55.83,55.88,55.83,55.88,88420.0,48.3105,48.3537,48.3105,48.3537,88420.0
2019-08-23 10:40:00,55.88,55.95,55.88,55.93,52960.0,48.3537,48.4143,48.3537,48.397,52960.0
2019-08-23 10:45:00,55.94,55.99,55.92,55.94,35796.0,48.4057,48.4489,48.3883,48.4057,35796.0
2019-08-23 10:50:00,55.96,56.02,55.96,55.99,53696.0,48.423,48.4749,48.423,48.4489,53696.0
2019-08-23 10:55:00,55.98,56.05,55.96,55.99,108920.0,48.4403,48.5008,48.423,48.4489,108920.0
2019-08-23 11:00:00,55.99,56.01,55.69,55.74,141560.0,48.4489,48.4662,48.1893,48.2326,141560.0
2019-08-23 11:05:00,55.72,55.73,55.56,55.56,165284.0,48.2153,48.2239,48.0768,48.0768,165284.0
2019-08-23 11:10:00,55.55,55.8,55.55,55.8,59852.0,48.0682,48.2845,48.0682,48.2845,59852.0
2019-08-23 11:15:00,55.8,55.89,55.78,55.86,66736.0,48.2845,48.3624,48.2672,48.3364,66736.0
2019-08-23 11:20:00,55.86,55.9,55.78,55.81,82292.0,48.3364,48.371,48.2672,48.2932,82292.0
2019-08-23 11:25:00,55.81,55.85,55.77,55.81,64980.0,48.2932,48.3278,48.2586,48.2932,64980.0
2019-08-23 11:30:00,55.81,55.85,55.79,55.81,40280.0,48.2932,48.3278,48.2759,48.2932,40280.0
2019-08-23 11:35:00,55.82,55.83,55.73,55.77,48064.0,48.3018,48.3105,48.2239,48.2586,48064.0
2019-08-23 11:40:00,55.75,55.79,55.73,55.78,130656.0,48.2412,48.2759,48.2239,48.2672,130656.0
2019-08-23 11:45:00,55.77,55.82,55.71,55.77,137140.0,48.2586,48.3018,48.2066,48.2586,137140.0
2019-08-23 11:50:00,55.77,55.79,55.74,55.76,157440.0,48.2586,48.2759,48.2326,48.2499,157440.0
2019-08-23 11:55:00,55.77,55.77,55.73,55.75,121144.0,48.2586,48.2586,48.2239,48.2412,121144.0
2019-08-23 12:00:00,55.76,55.77,55.71,55.74,80572.0,48.2499,48.2586,48.2066,48.2326,80572.0
2019-08-23 12:05:00,55.73,55.74,55.62,55.63,56088.0,48.2239,48.2326,48.1288,48.1374,56088.0
2019-08-23 12:10:00,55.63,55.68,55.59,55.66,46596.0,48.1374,48.1807,48.1028,48.1634,46596.0
2019-08-23 12:15:00,55.64,55.69,55.59,55.6,46268.0,48.1461,48.1893,48.1028,48.1114,46268.0
2019-08-23 12:20:00,55.6,55.6,55.53,55.55,40096.0,48.1114,48.1114,48.0509,48.0682,40096.0
2019-08-23 12:25:00,55.55,55.59,55.54,55.58,61928.0,48.0682,48.1028,48.0595,48.0941,61928.0
2019-08-23 12:30:00,55.57,55.63,55.57,55.62,74148.0,48.0855,48.1374,48.0855,48.1288,74148.0
2019-08-23 12:35:00,55.63,55.64,55.62,55.64,45256.0,48.1374,48.1461,48.1288,48.1461,45256.0
2019-08-23 12:40:00,55.63,55.66,55.61,55.64,62988.0,48.1374,48.1634,48.1201,48.1461,62988.0
2019-08-23 12:45:00,55.65,55.66,55.61,55.66,60084.0,48.1547,48.1634,48.1201,48.1634,60084.0
2019-08-23 12:50:00,55.65,55.66,55.61,55.63,52312.0,48.1547,48.1634,48.1201,48.1374,52312.0
2019-08-23 12:55:00,55.63,55.67,55.62,55.65,40608.0,48.1374,48.172,48.1288,48.1547,40608.0
2019-08-23 13:00:00,55.64,55.64,55.6,55.63,78812.0,48.1461,48.1461,48.1114,48.1374,78812.0
2019-08-23 13:05:00,55.64,55.64,55.59,55.6,41692.0,48.1461,48.1461,48.1028,48.1114,41692.0
2019-08-23 13:10:00,55.6,55.69,55.59,55.68,41084.0,48.1114,48.1893,48.1028,48.1807,41084.0
2019-08-23 13:15:00,55.69,55.7,55.61,55.63,32628.0,48.1893,48.198,48.1201,48.1374,32628.0
2019-08-23 13:20:00,55.63,55.63,55.6,55.61,22272.0,48.1374,48.1374,48.1114,48.1201,22272.0
2019-08-23 13:25:00,55.61,55.63,55.57,55.57,28084.0,48.1201,48.1374,48.0855,48.0855,28084.0
2019-08-23 13:30:00,55.57,55.58,55.54,55.57,40636.0,48.0855,48.0941,48.0595,48.0855,40636.0
2019-08-23 13:35:00,55.58,55.6,55.54,55.57,25984.0,48.0941,48.1114,48.0595,48.0855,25984.0
2019-08-23 13:40:00,55.57,55.57,55.53,55.57,52272.0,48.0855,48.0855,48.0509,48.0855,52272.0
2019-08-23 13:45:00,55.56,55.62,55.55,55.6,41880.0,48.0768,48.1288,48.0682,48.1114,41880.0
2019-08-23 13:50:00,55.61,55.68,55.6,55.68,45528.0,48.1201,48.1807,48.1114,48.1807,45528.0
2019-08-23 13:55:00,55.67,55.67,55.62,55.66,27872.0,48.172,48.172,48.1288,48.1634,27872.0
2019-08-23 14:00:00,55.66,55.67,55.62,55.62,45696.0,48.1634,48.172,48.1288,48.1288,45696.0
2019-08-23 14:05:00,55.62,55.64,55.6,55.63,53480.0,48.1288,48.1461,48.1114,48.1374,53480.0
2019-08-23 14:10:00,55.63,55.65,55.61,55.62,58780.0,48.1374,48.1547,48.1201,48.1288,58780.0
2019-08-23 14:15:00,55.63,55.65,55.6,55.63,33864.0,48.1374,48.1547,48.1114,48.1374,33864.0
2019-08-23 14:20:00,55.64,55.65,55.59,55.65,60384.0,48.1461,48.1547,48.1028,48.1547,60384.0
2019-08-23 14:25:00,55.66,55.7,55.64,55.69,41144.0,48.1634,48.198,48.1461,48.1893,41144.0
2019-08-23 14:30:00,55.69,55.73,55.69,55.72,25244.0,48.1893,48.2239,48.1893,48.2153,25244.0
2019-08-23 14:35:00,55.71,55.71,55.62,55.62,46316.0,48.2066,48.2066,48.1288,48.1288,46316.0
2019-08-23 14:40:00,55.63,55.68,55.61,55.63,60728.0,48.1374,48.1807,48.1201,48.1374,60728.0
2019-08-23 14:45:00,55.63,55.65,55.59,55.6,60284.0,48.1374,48.1547,48.1028,48.1114,60284.0
2019-08-23 14:50:00,55.6,55.63,55.57,55.57,119648.0,48.1114,48.1374,48.0855,48.0855,119648.0
2019-08-23 14:55:00,55.56,55.63,55.55,55.58,47972.0,48.0768,48.1374,48.0682,48.0941,47972.0
2019-08-23 15:00:00,55.58,55.61,55.55,55.59,56340.0,48.0941,48.1201,48.0682,48.1028,56340.0
2019-08-23 15:05:00,55.58,55.62,55.53,55.56,59244.0,48.0941,48.1288,48.0509,48.0768,59244.0
2019-08-23 15:10:00,55.55,55.56,55.42,55.43,122396.0,48.0682,48.0768,47.9557,47.9643,122396.0
2019-08-23 15:15:00,55.42,55.49,55.37,55.49,76388.0,47.9557,48.0163,47.9124,48.0163,76388.0
2019-08-23 15:20:00,55.49,55.52,55.48,55.49,54932.0,48.0163,48.0422,48.0076,48.0163,54932.0
2019-08-23 15:25:00,55.51,55.51,55.42,55.42,138736.0,48.0336,48.0336,47.9557,47.9557,138736.0
2019-08-23 15:30:00,55.41,55.41,55.34,55.38,110832.0,47.947,47.947,47.8865,47.9211,110832.0
2019-08-23 15:35:00,55.39,55.41,55.33,55.34,117952.0,47.9297,47.947,47.8778,47.8865,117952.0
2019-08-23 15:40:00,55.33,55.35,55.31,55.34,125060.0,47.8778,47.8951,47.8605,47.8865,125060.0
2019-08-23 15:45:00,55.34,55.41,55.33,55.34,196364.0,47.8865,47.947,47.8778,47.8865,196364.0
2019-08-23 15:50:00,55.34,55.35,55.18,55.19,535408.0,47.8865,47.8951,47.748,47.7567,535408.0
2019-08-23 15:55:00,55.17,55.48,55.16,55.47,794360.0,47.7394,48.0076,47.7307,47.999,794360.0
2019-08-26 09:30:00,55.63,55.74,55.43,55.71,185564.0,48.1374,48.2326,47.9643,48.2066,185564.0
2019-08-26 09:35:00,55.68,55.81,55.67,55.74,98412.0,48.1807,48.2932,48.172,48.2326,98412.0
2019-08-26 09:40:00,55.75,55.88,55.74,55.81,48668.0,48.2412,48.3537,48.2326,48.2932,48668.0
2019-08-26 09:45:00,55.81,55.83,55.72,55.76,40540.0,48.2932,48.3105,48.2153,48.2499,40540.0
2019-08-26 09:50:00,55.76,55.82,55.7,55.82,33860.0,48.2499,48.3018,48.198,48.3018,33860.0
2019-08-26 09:55:00,55.82,55.82,55.73,55.77,29204.0,48.3018,48.3018,48.2239,48.2586,29204.0
2019-08-26 10:00:00,55.77,55.77,55.65,55.65,107776.0,48.2586,48.2586,48.1547,48.1547,107776.0
2019-08-26 10:05:00,55.65,55.69,55.65,55.65,59124.0,48.1547,48.1893,48.1547,48.1547,59124.0
2019-08-26 10:10:00,55.65,55.72,55.62,55.72,91832.0,48.1547,48.2153,48.1288,48.2153,91832.0
2019-08-26 10:15:00,55.72,55.73,55.63,55.64,59536.0,48.2153,48.2239,48.1374,48.1461,59536.0
2019-08-26 10:20:00,55.63,55.66,55.6,55.62,94108.0,48.1374,48.1634,48.1114,48.1288,94108.0
2019-08-26 10:25:00,55.62,55.63,55.58,55.59,69136.0,48.1288,48.1374,48.0941,48.1028,69136.0
2019-08-26 10:30:00,55.56,55.59,55.54,55.56,49644.0,48.0768,48.1028,48.0595,48.0768,49644.0
2019-08-26 10:35:00,55.56,55.56,55.46,55.49,52364.0,48.0768,48.0768,47.9903,48.0163,52364.0
2019-08-26 10:40:00,55.49,55.52,55.45,55.51,46100.0,48.0163,48.0422,47.9817,48.0336,46100.0
2019-08-26 10:45:00,55.5,55.53,55.46,55.52,37400.0,48.0249,48.0509,47.9903,48.0422,37400.0
2019-08-26 10:50:00,55.53,55.61,55.53,55.59,39160.0,48.0509,48.1201,48.0509,48.1028,39160.0
2019-08-26 10:55:00,55.58,55.59,55.55,55.58,23052.0,48.0941,48.1028,48.0682,48.0941,23052.0
2019-08-26 11:00:00,55.59,55.64,55.58,55.62,40792.0,48.1028,48.1461,48.0941,48.1288,40792.0
2019-08-26 11:05:00,55.63,55.66,55.59,55.65,57360.0,48.1374,48.1634,48.1028,48.1547,57360.0
2019-08-26 11:10:00,55.63,55.71,55.63,55.69,43084.0,48.1374,48.2066,48.1374,48.1893,43084.0
2019-08-26 11:15:00,55.7,55.72,55.63,55.63,48312.0,48.198,48.2153,48.1374,48.1374,48312.0
2019-08-26 11:20:00,55.65,55.68,55.64,55.65,22400.0,48.1547,48.1807,48.1461,48.1547,22400.0
2019-08-26 11:25:00,55.66,55.67,55.63,55.63,42668.0,48.1634,48.172,48.1374,48.1374,42668.0
2019-08-26 11:30:00,55.65,55.66,55.57,55.57,34484.0,48.1547,48.1634,48.0855,48.0855,34484.0
2019-08-26 11:35:00,55.59,55.64,55.57,55.62,35428.0,48.1028,48.1461,48.0855,48.1288,35428.0
2019-08-26 11:40:00,55.63,55.64,55.59,55.61,30104.0,48.1374,48.1461,48.1028,48.1201,30104.0
2019-08-26 11:45:00,55.63,55.65,55.58,55.64,21864.0,48.1374,48.1547,48.0941,48.1461,21864.0
2019-08-26 11:50:00,55.65,55.65,55.59,55.6,44800.0,48.1547,48.1547,48.1028,48.1114,44800.0
2019-08-26 11:55:00,55.61,55.62,55.58,55.62,24412.0,48.1201,48.1288,48.0941,48.1288,24412.0
2019-08-26 12:00:00,55.63,55.66,55.61,55.65,37824.0,48.1374,48.1634,48.1201,48.1547,37824.0
2019-08-26 12:05:00,55.66,55.67,55.63,55.66,29324.0,48.1634,48.172,48.1374,48.1634,29324.0
2019-08-26 12:10:00,55.66,55.7,55.65,55.69,18668.0,48.1634,48.198,48.1547,48.1893,18668.0
2019-08-26 12:15:00,55.67,55.69,55.64,55.65,15224.0,48.172,48.1893,48.1461,48.1547,15224.0
2019-08-26 12:20:00,55.65,55.73,55.65,55.73,26752.0,48.1547,48.2239,48.1547,48.2239,26752.0
2019-08-26 12:25:00,55.73,55.75,55.7,55.71,27600.0,48.2239,48.2412,48.198,48.2066,27600.0
2019-08-26 12:30:00,55.72,55.72,55.67,55.7,25664.0,48.2153,48.2153,48.172,48.198,25664.0
2019-08-26 12:35:00,55.69,55.71,55.68,55.71,29500.0,48.1893,48.2066,48.1807,48.2066,29500.0
2019-08-26 12:40:00,55.71,55.73,55.68,55.69,15756.0,48.2066,48.2239,48.1807,48.1893,15756.0
2019-08-26 12:45:00,55.69,55.72,55.68,55.71,13896.0,48.1893,48.2153,48.1807,48.2066,13896.0
2019-08-26 12:50:00,55.71,55.73,55.69,55.71,14020.0,48.2066,48.2239,48.1893,48.2066,14020.0
2019-08-26 12:55:00,55.73,55.73,55.66,55.67,12268.0,48.2239,48.2239,48.1634,48.172,12268.0
2019-08-26 13:00:00,55.67,55.68,55.65,55.68,22976.0,48.172,48.1807,48.1547,48.1807,22976.0
2019-08-26 13:05:00,55.68,55.69,55.65,55.65,5408.0,48.1807,48.1893,48.1547,48.1547,5408.0
2019-08-26 13:10:00,55.64,55.64,55.61,55.62,27956.0,48.1461,48.1461,48.1201,48.1288,27956.0
2019-08-26 13:15:00,55.62,55.62,55.58,55.59,10804.0,48.1288,48.1288,48.0941,48.1028,10804.0
2019-08-26 13:20:00,55.6,55.63,55.59,55.62,33212.0,48.1114,48.1374,48.1028,48.1288,33212.0
2019-08-26 13:25:00,55.61,55.63,55.58,55.59,42416.0,48.1201,48.1374,48.0941,48.1028,42416.0
2019-08-26 13:30:00,55.58,55.58,55.53,55.56,31532.0,48.0941,48.0941,48.0509,48.0768,31532.0
2019-08-26 13:35:00,55.56,55.57,55.54,55.56,34436.0,48.0768,48.0855,48.0595,48.0768,34436.0
2019-08-26 13:40:00,55.55,55.58,55.54,55.58,53504.0,48.0682,48.0941,48.0595,48.0941,53504.0
2019-08-26 13:45:00,55.58,55.6,55.57,55.59,66940.0,48.0941,48.1114,48.0855,48.1028,66940.0
2019-08-26 13:50:00,55.58,55.59,55.54,55.55,50744.0,48.0941,48.1028,48.0595,48.0682,50744.0
2019-08-26 13:55:00,55.55,55.57,55.52,55.53,17924.0,48.0682,48.0855,48.0422,48.0509,17924.0
2019-08-26 14:00:00,55.55,55.55,55.44,55.44,47412.0,48.0682,48.0682,47.973,47.973,47412.0
2019-08-26 14:05:00,55.46,55.46,55.41,55.42,30004.0,47.9903,47.9903,47.947,47.9557,30004.0
2019-08-26 14:10:00,55.42,55.43,55.4,55.43,46036.0,47.9557,47.9643,47.9384,47.9643,46036.0
2019-08-26 14:15:00,55.43,55.45,55.42,55.43,76796.0,47.9643,47.9817,47.9557,47.9643,76796.0
2019-08-26 14:20:00,55.43,55.45,55.41,55.45,41060.0,47.9643,47.9817,47.947,47.9817,41060.0
2019-08-26 14:25:00,55.45,55.47,55.44,55.47,30408.0,47.9817,47.999,47.973,47.999,30408.0
2019-08-26 14:30:00,55.48,55.54,55.47,55.54,63972.0,48.0076,48.0595,47.999,48.0595,63972.0
2019-08-26 14:35:00,55.53,55.57,55.5,55.57,30880.0,48.0509,48.0855,48.0249,48.0855,30880.0
2019-08-26 14:40:00,55.59,55.6,55.52,55.53,25084.0,48.1028,48.1114,48.0422,48.0509,25084.0
2019-08-26 14:45:00,55.54,55.58,55.52,55.55,21256.0,48.0595,48.0941,48.0422,48.0682,21256.0
2019-08-26 14:50:00,55.56,55.6,55.55,55.57,47120.0,48.0768,48.1114,48.0682,48.0855,47120.0
2019-08-26 14:55:00,55.56,55.61,55.54,55.61,33028.0,48.0768,48.1201,48.0595,48.1201,33028.0
2019-08-26 15:00:00,55.6,55.66,55.59,55.62,36292.0,48.1114,48.1634,48.1028,48.1288,36292.0
2019-08-26 15:05:00,55.63,55.63,55.58,55.62,35660.0,48.1374,48.1374,48.0941,48.1288,35660.0
2019-08-26 15:10:00,55.62,55.68,55.62,55.65,26380.0,48.1288,48.1807,48.1288,48.1547,26380.0
2019-08-26 15:15:00,55.65,55.74,55.65,55.73,28592.0,48.1547,48.2326,48.1547,48.2239,28592.0
2019-08-26 15:20:00,55.73,55.75,55.71,55.72,50812.0,48.2239,48.2412,48.2066,48.2153,50812.0
2019-08-26 15:25:00,55.72,55.73,55.68,55.7,28296.0,48.2153,48.2239,48.1807,48.198,28296.0
2019-08-26 15:30:00,55.7,55.79,55.69,55.76,42504.0,48.198,48.2759,48.1893,48.2499,42504.0
2019-08-26 15:35:00,55.76,55.76,55.67,55.69,37704.0,48.2499,48.2499,48.172,48.1893,37704.0
2019-08-26 15:40:00,55.68,55.69,55.63,55.65,62388.0,48.1807,48.1893,48.1374,48.1547,62388.0
2019-08-26 15:45:00,55.65,55.69,55.62,55.67,59792.0,48.1547,48.1893,48.1288,48.172,59792.0
2019-08-26 15:50:00,55.66,55.83,55.66,55.81,128112.0,48.1634,48.3105,48.1634,48.2932,128112.0
2019-08-26 15:55:00,55.82,55.92,55.8,55.91,295900.0,48.3018,48.3883,48.2845,48.3797,295900.0
2019-08-27 09:30:00,56.06,56.34,56.0,56.14,346868.0,48.5095,48.7518,48.4576,48.5787,346868.0
2019-08-27 09:35:00,56.17,56.19,56.09,56.1,257968.0,48.6047,48.622,48.5355,48.5441,257968.0
2019-08-27 09:40:00,56.13,56.2,56.13,56.16,52888.0,48.5701,48.6306,48.5701,48.596,52888.0
2019-08-27 09:45:00,56.16,56.24,56.15,56.21,67964.0,48.596,48.6652,48.5874,48.6393,67964.0
2019-08-27 09:50:00,56.21,56.3,56.2,56.29,63568.0,48.6393,48.7172,48.6306,48.7085,63568.0
2019-08-27 09:55:00,56.27,56.32,56.24,56.31,39036.0,48.6912,48.7345,48.6652,48.7258,39036.0
2019-08-27 10:00:00,56.3,56.3,56.22,56.24,68484.0,48.7172,48.7172,48.6479,48.6652,68484.0
2019-08-27 10:05:00,56.25,56.28,56.21,56.21,73576.0,48.6739,48.6999,48.6393,48.6393,73576.0
2019-08-27 10:10:00,56.22,56.22,56.12,56.13,111704.0,48.6479,48.6479,48.5614,48.5701,111704.0
2019-08-27 10:15:00,56.09,56.14,56.05,56.14,54224.0,48.5355,48.5787,48.5008,48.5787,54224.0
2019-08-27 10:20:00,56.14,56.16,56.11,56.11,44356.0,48.5787,48.596,48.5528,48.5528,44356.0
2019-08-27 10:25:00,56.11,56.15,56.1,56.12,49308.0,48.5528,48.5874,48.5441,48.5614,49308.0
2019-08-27 10:30:00,56.14,56.16,56.11,56.14,55808.0,48.5787,48.596,48.5528,48.5787,55808.0
2019-08-27 10:35:00,56.12,56.15,56.1,56.1,47988.0,48.5614,48.5874,48.5441,48.5441,47988.0
2019-08-27 10:40:00,56.1,56.16,56.09,56.15,58108.0,48.5441,48.596,48.5355,48.5874,58108.0
2019-08-27 10:45:00,56.15,56.19,56.13,56.19,54184.0,48.5874,48.622,48.5701,48.622,54184.0
2019-08-27 10:50:00,56.18,56.21,56.15,56.18,56048.0,48.6133,48.6393,48.5874,48.6133,56048.0
2019-08-27 10:55:00,56.18,56.21,56.18,56.19,67568.0,48.6133,48.6393,48.6133,48.622,67568.0
2019-08-27 11:00:00,56.19,56.21,56.14,56.16,67840.0,48.622,48.6393,48.5787,48.596,67840.0
2019-08-27 11:05:00,56.15,56.15,56.1,56.11,107712.0,48.5874,48.5874,48.5441,48.5528,107712.0
2019-08-27 11:10:00,56.12,56.15,56.1,56.13,62312.0,48.5614,48.5874,48.5441,48.5701,62312.0
2019-08-27 11:15:00,56.14,56.15,56.08,56.12,73692.0,48.5787,48.5874,48.5268,48.5614,73692.0
2019-08-27 11:20:00,56.11,56.15,56.11,56.12,79148.0,48.5528,48.5874,48.5528,48.5614,79148.0
2019-08-27 11:25:00,56.12,56.14,56.08,56.08,57628.0,48.5614,48.5787,48.5268,48.5268,57628.0
2019-08-27 11:30:00,56.08,56.15,56.05,56.14,55064.0,48.5268,48.5874,48.5008,48.5787,55064.0
2019-08-27 11:35:00,56.15,56.15,56.09,56.13,83908.0,48.5874,48.5874,48.5355,48.5701,83908.0
2019-08-27 11:40:00,56.14,56.14,56.05,56.07,105392.0,48.5787,48.5787,48.5008,48.5181,105392.0
2019-08-27 11:45:00,56.07,56.14,56.06,56.14,96152.0,48.5181,48.5787,48.5095,48.5787,96152.0
2019-08-27 11:50:00,56.13,56.16,56.12,56.15,80296.0,48.5701,48.596,48.5614,48.5874,80296.0
2019-08-27 11:55:00,56.16,56.17,56.07,56.1,64284.0,48.596,48.6047,48.5181,48.5441,64284.0
2019-08-27 12:00:00,56.1,56.14,56.06,56.07,81648.0,48.5441,48.5787,48.5095,48.5181,81648.0
2019-08-27 12:05:00,56.07,56.12,56.06,56.08,60312.0,48.5181,48.5614,48.5095,48.5268,60312.0
2019-08-27 12:10:00,56.08,56.17,56.08,56.09,54252.0,48.5268,48.6047,48.5268,48.5355,54252.0
2019-08-27 12:15:00,56.09,56.09,56.02,56.02,57760.0,48.5355,48.5355,48.4749,48.4749,57760.0
2019-08-27 12:20:00,56.02,56.06,56.0,56.06,25588.0,48.4749,48.5095,48.4576,48.5095,25588.0
2019-08-27 12:25:00,56.07,56.09,56.03,56.06,39744.0,48.5181,48.5355,48.4835,48.5095,39744.0
2019-08-27 12:30:00,56.06,56.08,56.01,56.02,47176.0,48.5095,48.5268,48.4662,48.4749,47176.0
2019-08-27 12:35:00,56.01,56.08,56.0,56.07,33776.0,48.4662,48.5268,48.4576,48.5181,33776.0
2019-08-27 12:40:00,56.08,56.15,56.02,56.14,55964.0,48.5268,48.5874,48.4749,48.5787,55964.0
2019-08-27 12:45:00,56.13,56.17,56.06,56.06,19448.0,48.5701,48.6047,48.5095,48.5095,19448.0
2019-08-27 12:50:00,56.07,56.08,55.99,56.01,53152.0,48.5181,48.5268,48.4489,48.4662,53152.0
2019-08-27 12:55:00,56.02,56.07,56.01,56.07,55300.0,48.4749,48.5181,48.4662,48.5181,55300.0
2019-08-27 13:00:00,56.07,56.11,56.04,56.11,84156.0,48.5181,48.5528,48.4922,48.5528,84156.0
2019-08-27 13:05:00,56.11,56.12,56.06,56.09,33992.0,48.5528,48.5614,48.5095,48.5355,33992.0
2019-08-27 13:10:00,56.09,56.09,56.05,56.08,49504.0,48.5355,48.5355,48.5008,48.5268,49504.0
2019-08-27 13:15:00,56.07,56.09,56.02,56.07,36896.0,48.5181,48.5355,48.4749,48.5181,36896.0
2019-08-27 13:20:00,56.08,56.13,56.07,56.11,22808.0,48.5268,48.5701,48.5181,48.5528,22808.0
2019-08-27 13:25:00,56.12,56.14,56.08,56.09,35584.0,48.5614,48.5787,48.5268,48.5355,35584.0
2019-08-27 13:30:00,56.09,56.14,56.08,56.13,28784.0,48.5355,48.5787,48.5268,48.5701,28784.0
2019-08-27 13:35:00,56.14,56.22,56.13,56.18,46712.0,48.5787,48.6479,48.5701,48.6133,46712.0
2019-08-27 13:40:00,56.14,56.26,56.14,56.25,25364.0,48.5787,48.6826,48.5787,48.6739,25364.0
2019-08-27 13:45:00,56.24,56.25,56.21,56.22,26672.0,48.6652,48.6739,48.6393,48.6479,26672.0
2019-08-27 13:50:00,56.23,56.26,56.23,56.24,34760.0,48.6566,48.6826,48.6566,48.6652,34760.0
2019-08-27 13:55:00,56.23,56.26,56.21,56.26,32564.0,48.6566,48.6826,48.6393,48.6826,32564.0
2019-08-27 14:00:00,56.26,56.31,56.24,56.27,39976.0,48.6826,48.7258,48.6652,48.6912,39976.0
2019-08-27 14:05:00,56.28,56.3,56.24,56.24,30004.0,48.6999,48.7172,48.6652,48.6652,30004.0
2019-08-27 14:10:00,56.24,56.27,56.16,56.18,35580.0,48.6652,48.6912,48.596,48.6133,35580.0
2019-08-27 14:15:00,56.2,56.22,56.17,56.2,39312.0,48.6306,48.6479,48.6047,48.6306,39312.0
2019-08-27 14:20:00,56.2,56.25,56.18,56.25,61020.0,48.6306,48.6739,48.6133,48.6739,61020.0
2019-08-27 14:25:00,56.25,56.27,56.23,56.24,27644.0,48.6739,48.6912,48.6566,48.6652,27644.0
2019-08-27 14:30:00,56.24,56.29,56.22,56.26,38728.0,48.6652,48.7085,48.6479,48.6826,38728.0
2019-08-27 14:35:00,56.27,56.29,56.26,56.29,22388.0,48.6912,48.7085,48.6826,48.7085,22388.0
2019-08-27 14:40:00,56.29,56.3,56.25,56.3,23416.0,48.7085,48.7172,48.6739,48.7172,23416.0
2019-08-27 14:45:00,56.28,56.3,56.24,56.29,30552.0,48.6999,48.7172,48.6652,48.7085,30552.0
2019-08-27 14:50:00,56.28,56.33,56.26,56.33,87636.0,48.6999,48.7431,48.6826,48.7431,87636.0
2019-08-27 14:55:00,56.32,56.35,56.31,56.32,43220.0,48.7345,48.7604,48.7258,48.7345,43220.0
2019-08-27 15:00:00,56.32,56.39,56.32,56.36,47476.0,48.7345,48.795,48.7345,48.7691,47476.0
2019-08-27 15:05:00,56.37,56.38,56.34,56.34,31144.0,48.7777,48.7864,48.7518,48.7518,31144.0
2019-08-27 15:10:00,56.35,56.35,56.29,56.3,51392.0,48.7604,48.7604,48.7085,48.7172,51392.0
2019-08-27 15:15:00,56.31,56.32,56.25,56.25,28172.0,48.7258,48.7345,48.6739,48.6739,28172.0
2019-08-27 15:20:00,56.25,56.25,56.19,56.21,33804.0,48.6739,48.6739,48.622,48.6393,33804.0
2019-08-27 15:25:00,56.21,56.23,56.16,56.16,48896.0,48.6393,48.6566,48.596,48.596,48896.0
2019-08-27 15:30:00,56.17,56.18,56.1,56.12,47704.0,48.6047,48.6133,48.5441,48.5614,47704.0
2019-08-27 15:35:00,56.11,56.15,56.07,56.15,73340.0,48.5528,48.5874,48.5181,48.5874,73340.0
2019-08-27 15:40:00,56.16,56.18,56.12,56.15,58236.0,48.596,48.6133,48.5614,48.5874,58236.0
2019-08-27 15:45:00,56.15,56.27,56.15,56.23,109372.0,48.5874,48.6912,48.5874,48.6566,109372.0
2019-08-27 15:50:00,56.23,56.23,56.05,56.08,228708.0,48.6566,48.6566,48.5008,48.5268,228708.0
2019-08-27 15:55:00,56.08,56.1,55.98,56.03,537060.0,48.5268,48.5441,48.4403,48.4835,537060.0
2019-08-28 09:30:00,55.79,55.96,55.75,55.88,183376.0,48.5487,48.6966,48.5139,48.627,183376.0
2019-08-28 09:35:00,55.86,55.96,55.76,55.81,129876.0,48.6096,48.6966,48.5226,48.5661,129876.0
2019-08-28 09:40:00,55.83,55.91,55.75,55.82,211980.0,48.5835,48.6531,48.5139,48.5748,211980.0
2019-08-28 09:45:00,55.83,55.86,55.75,55.83,87556.0,48.5835,48.6096,48.5139,48.5835,87556.0
2019-08-28 09:50:00,55.83,55.87,55.69,55.71,217664.0,48.5835,48.6183,48.4617,48.4791,217664.0
2019-08-28 09:55:00,55.71,55.85,55.68,55.85,68124.0,48.4791,48.6009,48.453,48.6009,68124.0
2019-08-28 10:00:00,55.85,55.85,55.77,55.83,219412.0,48.6009,48.6009,48.5313,48.5835,219412.0
2019-08-28 10:05:00,55.83,55.88,55.78,55.88,162956.0,48.5835,48.627,48.54,48.627,162956.0
2019-08-28 10:10:00,55.88,55.91,55.84,55.88,54012.0,48.627,48.6531,48.5922,48.627,54012.0
2019-08-28 10:15:00,55.87,55.99,55.86,55.92,108420.0,48.6183,48.7227,48.6096,48.6618,108420.0
2019-08-28 10:20:00,55.92,55.94,55.87,55.88,54768.0,48.6618,48.6792,48.6183,48.627,54768.0
2019-08-28 10:25:00,55.88,55.93,55.87,55.88,83136.0,48.627,48.6705,48.6183,48.627,83136.0
2019-08-28 10:30:00,55.88,55.88,55.8,55.81,106044.0,48.627,48.627,48.5574,48.5661,106044.0
2019-08-28 10:35:00,55.8,55.82,55.76,55.79,93652.0,48.5574,48.5748,48.5226,48.5487,93652.0
2019-08-28 10:40:00,55.78,55.8,55.74,55.77,74684.0,48.54,48.5574,48.5052,48.5313,74684.0
2019-08-28 10:45:00,55.75,55.77,55.69,55.69,85132.0,48.5139,48.5313,48.4617,48.4617,85132.0
2019-08-28 10:50:00,55.68,55.68,55.6,55.62,74420.0,48.453,48.453,48.3833,48.4007,74420.0
2019-08-28 10:55:00,55.62,55.62,55.56,55.58,94832.0,48.4007,48.4007,48.3485,48.3659,94832.0
2019-08-28 11:00:00,55.59,55.6,55.51,55.52,232944.0,48.3746,48.3833,48.305,48.3137,232944.0
2019-08-28 11:05:00,55.54,55.57,55.5,55.54,49728.0,48.3311,48.3572,48.2963,48.3311,49728.0
2019-08-28 11:10:00,55.55,55.55,55.45,55.49,75980.0,48.3398,48.3398,48.2528,48.2876,75980.0
2019-08-28 11:15:00,55.49,55.54,55.48,55.53,98612.0,48.2876,48.3311,48.2789,48.3224,98612.0
2019-08-28 11:20:00,55.52,55.54,55.48,55.49,94660.0,48.3137,48.3311,48.2789,48.2876,94660.0
2019-08-28 11:25:00,55.49,55.49,55.42,55.42,72048.0,48.2876,48.2876,48.2267,48.2267,72048.0
2019-08-28 11:30:00,55.43,55.44,55.27,55.29,89248.0,48.2354,48.2441,48.0962,48.1136,89248.0
2019-08-28 11:35:00,55.29,55.31,55.17,55.28,422796.0,48.1136,48.131,48.0092,48.1049,422796.0
2019-08-28 11:40:00,55.26,55.28,55.22,55.27,62552.0,48.0875,48.1049,48.0527,48.0962,62552.0
2019-08-28 11:45:00,55.28,55.32,55.12,55.17,504588.0,48.1049,48.1397,47.9656,48.0092,504588.0
2019-08-28 11:50:00,55.19,55.23,55.16,55.21,190884.0,48.0266,48.0614,48.0004,48.044,190884.0
2019-08-28 11:55:00,55.21,55.22,55.17,55.2,40464.0,48.044,48.0527,48.0092,48.0353,40464.0
2019-08-28 12:00:00,55.21,55.22,55.18,55.19,43068.0,48.044,48.0527,48.0179,48.0266,43068.0
2019-08-28 12:05:00,55.19,55.23,55.18,55.18,72452.0,48.0266,48.0614,48.0179,48.0179,72452.0
2019-08-28 12:10:00,55.18,55.18,55.11,55.12,80420.0,48.0179,48.0179,47.9569,47.9656,80420.0
2019-08-28 12:15:00,55.12,55.17,55.12,55.15,62172.0,47.9656,48.0092,47.9656,47.9917,62172.0
2019-08-28 12:20:00,55.15,55.21,55.15,55.2,28504.0,47.9917,48.044,47.9917,48.0353,28504.0
2019-08-28 12:25:00,55.2,55.2,55.11,55.15,49636.0,48.0353,48.0353,47.9569,47.9917,49636.0
2019-08-28 12:30:00,55.15,55.16,55.09,55.11,44764.0,47.9917,48.0004,47.9395,47.9569,44764.0
2019-08-28 12:35:00,55.12,55.2,55.11,55.11,117172.0,47.9656,48.0353,47.9569,47.9569,117172.0
2019-08-28 12:40:00,55.11,55.12,55.06,55.07,23180.0,47.9569,47.9656,47.9134,47.9221,23180.0
2019-08-28 12:45:00,55.08,55.1,55.07,55.07,40480.0,47.9308,47.9482,47.9221,47.9221,40480.0
2019-08-28 12:50:00,55.07,55.09,55.04,55.09,58952.0,47.9221,47.9395,47.896,47.9395,58952.0
2019-08-28 12:55:00,55.09,55.11,55.08,55.11,26984.0,47.9395,47.9569,47.9308,47.9569,26984.0
2019-08-28 13:00:00,55.11,55.14,55.1,55.13,35304.0,47.9569,47.983,47.9482,47.9743,35304.0
2019-08-28 13:05:00,55.13,55.21,55.13,55.18,84728.0,47.9743,48.044,47.9743,48.0179,84728.0
2019-08-28 13:10:00,55.19,55.2,55.16,55.16,50728.0,48.0266,48.0353,48.0004,48.0004,50728.0
2019-08-28 13:15:00,55.16,55.25,55.15,55.23,27820.0,48.0004,48.0788,47.9917,48.0614,27820.0
2019-08-28 13:20:00,55.23,55.24,55.22,55.23,19764.0,48.0614,48.0701,48.0527,48.0614,19764.0
2019-08-28 13:25:00,55.23,55.24,55.2,55.2,36976.0,48.0614,48.0701,48.0353,48.0353,36976.0
2019-08-28 13:30:00,55.21,55.21,55.19,55.21,25544.0,48.044,48.044,48.0266,48.044,25544.0
2019-08-28 13:35:00,55.21,55.22,55.19,55.19,29628.0,48.044,48.0527,48.0266,48.0266,29628.0
2019-08-28 13:40:00,55.19,55.22,55.18,55.18,29576.0,48.0266,48.0527,48.0179,48.0179,29576.0
2019-08-28 13:45:00,55.17,55.22,55.16,55.22,99552.0,48.0092,48.0527,48.0004,48.0527,99552.0
2019-08-28 13:50:00,55.22,55.22,55.19,55.19,66500.0,48.0527,48.0527,48.0266,48.0266,66500.0
2019-08-28 13:55:00,55.19,55.22,55.17,55.17,39712.0,48.0266,48.0527,48.0092,48.0092,39712.0
2019-08-28 14:00:00,55.18,55.24,55.17,55.24,19740.0,48.0179,48.0701,48.0092,48.0701,19740.0
2019-08-28 14:05:00,55.22,55.22,55.2,55.22,11332.0,48.0527,48.0527,48.0353,48.0527,11332.0
2019-08-28 14:10:00,55.22,55.24,55.17,55.18,50120.0,48.0527,48.0701,48.0092,48.0179,50120.0
2019-08-28 14:15:00,55.17,55.18,55.15,55.16,32920.0,48.0092,48.0179,47.9917,48.0004,32920.0
2019-08-28 14:20:00,55.16,55.17,55.12,55.14,51412.0,48.0004,48.0092,47.9656,47.983,51412.0
2019-08-28 14:25:00,55.14,55.15,55.13,55.14,24156.0,47.983,47.9917,47.9743,47.983,24156.0
2019-08-28 14:30:00,55.14,55.15,55.12,55.15,52796.0,47.983,47.9917,47.9656,47.9917,52796.0
2019-08-28 14:35:00,55.13,55.16,55.12,55.16,27500.0,47.9743,48.0004,47.9656,48.0004,27500.0
2019-08-28 14:40:00,55.16,55.17,55.13,55.13,25108.0,48.0004,48.0092,47.9743,47.9743,25108.0
2019-08-28 14:45:00,55.14,55.21,55.14,55.18,67712.0,47.983,48.044,47.983,48.0179,67712.0
2019-08-28 14:50:00,55.19,55.2,55.17,55.19,36132.0,48.0266,48.0353,48.0092,48.0266,36132.0
2019-08-28 14:55:00,55.18,55.19,55.17,55.18,57664.0,48.0179,48.0266,48.0092,48.0179,57664.0
2019-08-28 15:00:00,55.18,55.2,55.17,55.2,33084.0,48.0179,48.0353,48.0092,48.0353,33084.0
2019-08-28 15:05:00,55.2,55.24,55.17,55.22,70800.0,48.0353,48.0701,48.0092,48.0527,70800.0
2019-08-28 15:10:00,55.22,55.24,55.21,55.23,48872.0,48.0527,48.0701,48.044,48.0614,48872.0
2019-08-28 15:15:00,55.22,55.26,55.22,55.26,39480.0,48.0527,48.0875,48.0527,48.0875,39480.0
2019-08-28 15:20:00,55.26,55.26,55.22,55.24,50616.0,48.0875,48.0875,48.0527,48.0701,50616.0
2019-08-28 15:25:00,55.24,55.25,55.23,55.24,76748.0,48.0701,48.0788,48.0614,48.0701,76748.0
2019-08-28 15:30:00,55.24,55.24,55.2,55.23,76808.0,48.0701,48.0701,48.0353,48.0614,76808.0
2019-08-28 15:35:00,55.23,55.27,55.22,55.24,54380.0,48.0614,48.0962,48.0527,48.0701,54380.0
2019-08-28 15:40:00,55.23,55.29,55.23,55.25,78388.0,48.0614,48.1136,48.0614,48.0788,78388.0
2019-08-28 15:45:00,55.25,55.31,55.25,55.3,65444.0,48.0788,48.131,48.0788,48.1223,65444.0
2019-08-28 15:50:00,55.31,55.34,55.19,55.22,272516.0,48.131,48.1571,48.0266,48.0527,272516.0
2019-08-28 15:55:00,55.23,55.33,55.21,55.29,472052.0,48.0614,48.1484,48.044,48.1136,472052.0
2019-08-29 09:30:00,55.63,55.63,55.22,55.29,289276.0,48.4094,48.4094,48.0527,48.1136,289276.0
2019-08-29 09:35:00,55.29,55.35,55.19,55.3,74360.0,48.1136,48.1658,48.0266,48.1223,74360.0
2019-08-29 09:40:00,55.25,55.33,55.15,55.25,97340.0,48.0788,48.1484,47.9917,48.0788,97340.0
2019-08-29 09:45:00,55.25,55.42,55.23,55.37,140688.0,48.0788,48.2267,48.0614,48.1832,140688.0
2019-08-29 09:50:00,55.37,55.41,55.22,55.27,62388.0,48.1832,48.218,48.0527,48.0962,62388.0
2019-08-29 09:55:00,55.26,55.32,55.13,55.18,67476.0,48.0875,48.1397,47.9743,48.0179,67476.0
2019-08-29 10:00:00,55.2,55.23,55.12,55.14,40912.0,48.0353,48.0614,47.9656,47.983,40912.0
2019-08-29 10:05:00,55.15,55.16,54.98,54.98,71100.0,47.9917,48.0004,47.8438,47.8438,71100.0
2019-08-29 10:10:00,54.97,55.01,54.95,54.99,56996.0,47.8351,47.8699,47.8177,47.8525,56996.0
2019-08-29 10:15:00,55.0,55.0,54.94,54.99,61840.0,47.8612,47.8612,47.809,47.8525,61840.0
2019-08-29 10:20:00,54.99,55.01,54.9,54.93,82476.0,47.8525,47.8699,47.7742,47.8003,82476.0
2019-08-29 10:25:00,54.94,55.05,54.94,55.05,86212.0,47.809,47.9047,47.809,47.9047,86212.0
2019-08-29 10:30:00,55.04,55.07,55.01,55.03,57764.0,47.896,47.9221,47.8699,47.8873,57764.0
2019-08-29 10:35:00,55.06,55.1,54.9,54.93,91520.0,47.9134,47.9482,47.7742,47.8003,91520.0
2019-08-29 10:40:00,54.92,54.93,54.83,54.85,67260.0,47.7916,47.8003,47.7133,47.7307,67260.0
2019-08-29 10:45:00,54.85,54.88,54.8,54.86,45268.0,47.7307,47.7568,47.6872,47.7394,45268.0
2019-08-29 10:50:00,54.86,54.88,54.82,54.85,53448.0,47.7394,47.7568,47.7046,47.7307,53448.0
2019-08-29 10:55:00,54.85,54.91,54.82,54.88,50388.0,47.7307,47.7829,47.7046,47.7568,50388.0
2019-08-29 11:00:00,54.87,54.99,54.87,54.96,39244.0,47.7481,47.8525,47.7481,47.8264,39244.0
2019-08-29 11:05:00,54.97,54.97,54.92,54.92,20944.0,47.8351,47.8351,47.7916,47.7916,20944.0
2019-08-29 11:10:00,54.93,54.93,54.89,54.91,29720.0,47.8003,47.8003,47.7655,47.7829,29720.0
2019-08-29 11:15:00,54.9,54.9,54.85,54.88,31892.0,47.7742,47.7742,47.7307,47.7568,31892.0
2019-08-29 11:20:00,54.9,54.92,54.87,54.91,44908.0,47.7742,47.7916,47.7481,47.7829,44908.0
2019-08-29 11:25:00,54.91,54.97,54.91,54.97,56096.0,47.7829,47.8351,47.7829,47.8351,56096.0
2019-08-29 11:30:00,54.97,55.02,54.97,55.01,34004.0,47.8351,47.8786,47.8351,47.8699,34004.0
2019-08-29 11:35:00,55.01,55.02,54.99,54.99,29780.0,47.8699,47.8786,47.8525,47.8525,29780.0
2019-08-29 11:40:00,54.99,55.06,54.97,55.06,69764.0,47.8525,47.9134,47.8351,47.9134,69764.0
2019-08-29 11:45:00,55.07,55.15,55.05,55.15,60068.0,47.9221,47.9917,47.9047,47.9917,60068.0
2019-08-29 11:50:00,55.13,55.13,55.07,55.1,47240.0,47.9743,47.9743,47.9221,47.9482,47240.0
2019-08-29 11:55:00,55.11,55.11,55.04,55.09,59316.0,47.9569,47.9569,47.896,47.9395,59316.0
2019-08-29 12:00:00,55.09,55.12,55.06,55.11,32028.0,47.9395,47.9656,47.9134,47.9569,32028.0
2019-08-29 12:05:00,55.11,55.15,55.09,55.15,39912.0,47.9569,47.9917,47.9395,47.9917,39912.0
2019-08-29 12:10:00,55.15,55.17,55.1,55.16,42276.0,47.9917,48.0092,47.9482,48.0004,42276.0
2019-08-29 12:15:00,55.16,55.16,55.13,55.13,21532.0,48.0004,48.0004,47.9743,47.9743,21532.0
2019-08-29 12:20:00,55.15,55.17,55.13,55.13,30272.0,47.9917,48.0092,47.9743,47.9743,30272.0
2019-08-29 12:25:00,55.13,55.19,55.11,55.18,35232.0,47.9743,48.0266,47.9569,48.0179,35232.0
2019-08-29 12:30:00,55.18,55.29,55.18,55.29,64032.0,48.0179,48.1136,48.0179,48.1136,64032.0
2019-08-29 12:35:00,55.3,55.35,55.3,55.33,68296.0,48.1223,48.1658,48.1223,48.1484,68296.0
2019-08-29 12:40:00,55.32,55.37,55.29,55.29,55196.0,48.1397,48.1832,48.1136,48.1136,55196.0
2019-08-29 12:45:00,55.3,55.3,55.23,55.25,54764.0,48.1223,48.1223,48.0614,48.0788,54764.0
2019-08-29 12:50:00,55.25,55.26,55.22,55.24,40648.0,48.0788,48.0875,48.0527,48.0701,40648.0
2019-08-29 12:55:00,55.23,55.24,55.22,55.23,35616.0,48.0614,48.0701,48.0527,48.0614,35616.0
2019-08-29 13:00:00,55.23,55.23,55.16,55.17,45140.0,48.0614,48.0614,48.0004,48.0092,45140.0
2019-08-29 13:05:00,55.17,55.17,55.11,55.14,33100.0,48.0092,48.0092,47.9569,47.983,33100.0
2019-08-29 13:10:00,55.15,55.27,55.15,55.25,56848.0,47.9917,48.0962,47.9917,48.0788,56848.0
2019-08-29 13:15:00,55.24,55.26,55.19,55.25,36932.0,48.0701,48.0875,48.0266,48.0788,36932.0
2019-08-29 13:20:00,55.24,55.26,55.19,55.21,50644.0,48.0701,48.0875,48.0266,48.044,50644.0
2019-08-29 13:25:00,55.21,55.22,55.17,55.18,30080.0,48.044,48.0527,48.0092,48.0179,30080.0
2019-08-29 13:30:00,55.19,55.21,55.15,55.17,46420.0,48.0266,48.044,47.9917,48.0092,46420.0
2019-08-29 13:35:00,55.17,55.2,55.15,55.18,57388.0,48.0092,48.0353,47.9917,48.0179,57388.0
2019-08-29 13:40:00,55.18,55.2,55.17,55.18,17308.0,48.0179,48.0353,48.0092,48.0179,17308.0
2019-08-29 13:45:00,55.18,55.23,55.17,55.23,35852.0,48.0179,48.0614,48.0092,48.0614,35852.0
2019-08-29 13:50:00,55.24,55.24,55.2,55.23,34384.0,48.0701,48.0701,48.0353,48.0614,34384.0
2019-08-29 13:55:00,55.22,55.23,55.18,55.21,34720.0,48.0527,48.0614,48.0179,48.044,34720.0
2019-08-29 14:00:00,55.21,55.23,55.2,55.21,28824.0,48.044,48.0614,48.0353,48.044,28824.0
2019-08-29 14:05:00,55.21,55.23,55.19,55.23,40896.0,48.044,48.0614,48.0266,48.0614,40896.0
2019-08-29 14:10:00,55.24,55.24,55.22,55.23,28648.0,48.0701,48.0701,48.0527,48.0614,28648.0
2019-08-29 14:15:00,55.23,55.23,55.17,55.19,67596.0,48.0614,48.0614,48.0092,48.0266,67596.0
2019-08-29 14:20:00,55.2,55.21,55.18,55.18,21560.0,48.0353,48.044,48.0179,48.0179,21560.0
2019-08-29 14:25:00,55.18,55.18,55.13,55.15,61788.0,48.0179,48.0179,47.9743,47.9917,61788.0
2019-08-29 14:30:00,55.16,55.18,55.15,55.16,35812.0,48.0004,48.0179,47.9917,48.0004,35812.0
2019-08-29 14:35:00,55.16,55.17,55.12,55.13,35608.0,48.0004,48.0092,47.9656,47.9743,35608.0
2019-08-29 14:40:00,55.13,55.15,55.12,55.14,32316.0,47.9743,47.9917,47.9656,47.983,32316.0
2019-08-29 14:45:00,55.14,55.16,55.12,55.13,48528.0,47.983,48.0004,47.9656,47.9743,48528.0
2019-08-29 14:50:00,55.14,55.14,55.09,55.1,50536.0,47.983,47.983,47.9395,47.9482,50536.0
2019-08-29 14:55:00,55.09,55.12,55.09,55.1,45088.0,47.9395,47.9656,47.9395,47.9482,45088.0
2019-08-29 15:00:00,55.1,55.12,55.08,55.09,41768.0,47.9482,47.9656,47.9308,47.9395,41768.0
2019-08-29 15:05:00,55.09,55.12,55.06,55.12,51028.0,47.9395,47.9656,47.9134,47.9656,51028.0
2019-08-29 15:10:00,55.13,55.14,55.07,55.08,48804.0,47.9743,47.983,47.9221,47.9308,48804.0
2019-08-29 15:15:00,55.09,55.19,55.09,55.19,50028.0,47.9395,48.0266,47.9395,48.0266,50028.0
2019-08-29 15:20:00,55.2,55.21,55.16,55.17,47928.0,48.0353,48.044,48.0004,48.0092,47928.0
2019-08-29 15:25:00,55.17,55.18,55.13,55.18,48300.0,48.0092,48.0179,47.9743,48.0179,48300.0
2019-08-29 15:30:00,55.18,55.21,55.16,55.17,33068.0,48.0179,48.044,48.0004,48.0092,33068.0
2019-08-29 15:35:00,55.17,55.21,55.16,55.19,100848.0,48.0092,48.044,48.0004,48.0266,100848.0
2019-08-29 15:40:00,55.19,55.21,55.17,55.18,69540.0,48.0266,48.044,48.0092,48.0179,69540.0
2019-08-29 15:45:00,55.18,55.22,55.17,55.2,142884.0,48.0179,48.0527,48.0092,48.0353,142884.0
2019-08-29 15:50:00,55.2,55.24,55.15,55.16,224432.0,48.0353,48.0701,47.9917,48.0004,224432.0
2019-08-29 15:55:00,55.16,55.3,55.16,55.3,677196.0,48.0004,48.1223,48.0004,48.1223,677196.0
2019-08-30 09:30:00,55.45,55.49,55.27,55.38,213940.0,48.2528,48.2876,48.0962,48.1919,213940.0
2019-08-30 09:35:00,55.36,55.43,55.1,55.13,91856.0,48.1745,48.2354,47.9482,47.9743,91856.0
2019-08-30 09:40:00,55.13,55.16,55.05,55.07,46492.0,47.9743,48.0004,47.9047,47.9221,46492.0
2019-08-30 09:45:00,55.05,55.11,55.02,55.06,70548.0,47.9047,47.9569,47.8786,47.9134,70548.0
2019-08-30 09:50:00,55.06,55.2,55.05,55.11,97008.0,47.9134,48.0353,47.9047,47.9569,97008.0
2019-08-30 09:55:00,55.12,55.25,55.08,55.24,127492.0,47.9656,48.0788,47.9308,48.0701,127492.0
2019-08-30 10:00:00,55.24,55.28,55.2,55.27,69680.0,48.0701,48.1049,48.0353,48.0962,69680.0
2019-08-30 10:05:00,55.27,55.32,55.23,55.24,107916.0,48.0962,48.1397,48.0614,48.0701,107916.0
2019-08-30 10:10:00,55.25,55.25,55.12,55.18,66724.0,48.0788,48.0788,47.9656,48.0179,66724.0
2019-08-30 10:15:00,55.19,55.29,55.17,55.26,61440.0,48.0266,48.1136,48.0092,48.0875,61440.0
2019-08-30 10:20:00,55.27,55.27,55.15,55.24,59152.0,48.0962,48.0962,47.9917,48.0701,59152.0
2019-08-30 10:25:00,55.24,55.32,55.23,55.32,75364.0,48.0701,48.1397,48.0614,48.1397,75364.0
2019-08-30 10:30:00,55.32,55.33,55.26,55.31,24112.0,48.1397,48.1484,48.0875,48.131,24112.0
2019-08-30 10:35:00,55.31,55.32,55.22,55.24,37060.0,48.131,48.1397,48.0527,48.0701,37060.0
2019-08-30 10:40:00,55.25,55.27,55.2,55.2,36428.0,48.0788,48.0962,48.0353,48.0353,36428.0
2019-08-30 10:45:00,55.2,55.24,55.2,55.23,31492.0,48.0353,48.0701,48.0353,48.0614,31492.0
2019-08-30 10:50:00,55.23,55.26,55.21,55.24,51668.0,48.0614,48.0875,48.044,48.0701,51668.0
2019-08-30 10:55:00,55.25,55.27,55.22,55.25,32120.0,48.0788,48.0962,48.0527,48.0788,32120.0
2019-08-30 11:00:00,55.25,55.25,55.19,55.19,30156.0,48.0788,48.0788,48.0266,48.0266,30156.0
2019-08-30 11:05:00,55.19,55.29,55.19,55.29,25764.0,48.0266,48.1136,48.0266,48.1136,25764.0
2019-08-30 11:10:00,55.29,55.29,55.18,55.23,41604.0,48.1136,48.1136,48.0179,48.0614,41604.0
2019-08-30 11:15:00,55.22,55.26,55.18,55.21,29124.0,48.0527,48.0875,48.0179,48.044,29124.0
2019-08-30 11:20:00,55.19,55.19,55.08,55.1,28240.0,48.0266,48.0266,47.9308,47.9482,28240.0
2019-08-30 11:25:00,55.09,55.09,54.97,54.98,84044.0,47.9395,47.9395,47.8351,47.8438,84044.0
2019-08-30 11:30:00,54.99,55.16,54.98,55.16,44040.0,47.8525,48.0004,47.8438,48.0004,44040.0
2019-08-30 11:35:00,55.15,55.23,55.15,55.16,31220.0,47.9917,48.0614,47.9917,48.0004,31220.0
2019-08-30 11:40:00,55.15,55.21,55.1,55.19,16100.0,47.9917,48.044,47.9482,48.0266,16100.0
2019-08-30 11:45:00,55.2,55.26,55.2,55.22,34376.0,48.0353,48.0875,48.0353,48.0527,34376.0
2019-08-30 11:50:00,55.23,55.23,55.2,55.2,14400.0,48.0614,48.0614,48.0353,48.0353,14400.0
2019-08-30 11:55:00,55.19,55.24,55.17,55.19,24008.0,48.0266,48.0701,48.0092,48.0266,24008.0
2019-08-30 12:00:00,55.19,55.21,55.16,55.19,57988.0,48.0266,48.044,48.0004,48.0266,57988.0
2019-08-30 12:05:00,55.21,55.24,55.2,55.21,14776.0,48.044,48.0701,48.0353,48.044,14776.0
2019-08-30 12:10:00,55.23,55.24,55.19,55.2,32004.0,48.0614,48.0701,48.0266,48.0353,32004.0
2019-08-30 12:15:00,55.19,55.23,55.18,55.2,31368.0,48.0266,48.0614,48.0179,48.0353,31368.0
2019-08-30 12:20:00,55.22,55.23,55.21,55.21,45276.0,48.0527,48.0614,48.044,48.044,45276.0
2019-08-30 12:25:00,55.22,55.23,55.18,55.22,85080.0,48.0527,48.0614,48.0179,48.0527,85080.0
2019-08-30 12:30:00,55.22,55.22,55.14,55.14,69948.0,48.0527,48.0527,47.983,47.983,69948.0
2019-08-30 12:35:00,55.14,55.19,55.14,55.19,22644.0,47.983,48.0266,47.983,48.0266,22644.0
2019-08-30 12:40:00,55.19,55.21,55.18,55.19,33552.0,48.0266,48.044,48.0179,48.0266,33552.0
2019-08-30 12:45:00,55.2,55.24,55.2,55.21,17204.0,48.0353,48.0701,48.0353,48.044,17204.0
2019-08-30 12:50:00,55.22,55.29,55.21,55.29,20208.0,48.0527,48.1136,48.044,48.1136,20208.0
2019-08-30 12:55:00,55.29,55.31,55.27,55.29,15388.0,48.1136,48.131,48.0962,48.1136,15388.0
2019-08-30 13:00:00,55.29,55.31,55.23,55.24,37832.0,48.1136,48.131,48.0614,48.0701,37832.0
2019-08-30 13:05:00,55.23,55.24,55.2,55.23,14764.0,48.0614,48.0701,48.0353,48.0614,14764.0
2019-08-30 13:10:00,55.23,55.23,55.2,55.22,17296.0,48.0614,48.0614,48.0353,48.0527,17296.0
2019-08-30 13:15:00,55.21,55.23,55.18,55.22,29740.0,48.044,48.0614,48.0179,48.0527,29740.0
2019-08-30 13:20:00,55.22,55.23,55.18,55.18,24540.0,48.0527,48.0614,48.0179,48.0179,24540.0
2019-08-30 13:25:00,55.18,55.21,55.18,55.18,33520.0,48.0179,48.044,48.0179,48.0179,33520.0
2019-08-30 13:30:00,55.19,55.2,55.16,55.17,40088.0,48.0266,48.0353,48.0004,48.0092,40088.0
2019-08-30 13:35:00,55.17,55.17,55.1,55.1,30808.0,48.0092,48.0092,47.9482,47.9482,30808.0
2019-08-30 13:40:00,55.11,55.13,55.09,55.09,31616.0,47.9569,47.9743,47.9395,47.9395,31616.0
2019-08-30 13:45:00,55.09,55.13,55.09,55.13,34852.0,47.9395,47.9743,47.9395,47.9743,34852.0
2019-08-30 13:50:00,55.14,55.15,55.1,55.1,42368.0,47.983,47.9917,47.9482,47.9482,42368.0
2019-08-30 13:55:00,55.1,55.15,55.1,55.14,59756.0,47.9482,47.9917,47.9482,47.983,59756.0
2019-08-30 14:00:00,55.16,55.16,55.11,55.11,59960.0,48.0004,48.0004,47.9569,47.9569,59960.0
2019-08-30 14:05:00,55.12,55.13,55.08,55.12,50128.0,47.9656,47.9743,47.9308,47.9656,50128.0
2019-08-30 14:10:00,55.12,55.12,54.99,55.01,94280.0,47.9656,47.9656,47.8525,47.8699,94280.0
2019-08-30 14:15:00,55.01,55.02,54.99,55.02,75840.0,47.8699,47.8786,47.8525,47.8786,75840.0
2019-08-30 14:20:00,55.02,55.02,54.97,54.97,73980.0,47.8786,47.8786,47.8351,47.8351,73980.0
2019-08-30 14:25:00,54.97,55.02,54.97,54.99,115608.0,47.8351,47.8786,47.8351,47.8525,115608.0
2019-08-30 14:30:00,54.99,55.01,54.97,54.97,97592.0,47.8525,47.8699,47.8351,47.8351,97592.0
2019-08-30 14:35:00,54.97,54.99,54.96,54.99,53832.0,47.8351,47.8525,47.8264,47.8525,53832.0
2019-08-30 14:40:00,54.98,54.99,54.94,54.98,52816.0,47.8438,47.8525,47.809,47.8438,52816.0
2019-08-30 14:45:00,54.98,54.99,54.96,54.98,24056.0,47.8438,47.8525,47.8264,47.8438,24056.0
2019-08-30 14:50:00,54.97,54.99,54.94,54.94,119372.0,47.8351,47.8525,47.809,47.809,119372.0
2019-08-30 14:55:00,54.95,54.95,54.88,54.88,139040.0,47.8177,47.8177,47.7568,47.7568,139040.0
2019-08-30 15:00:00,54.89,54.92,54.85,54.89,109292.0,47.7655,47.7916,47.7307,47.7655,109292.0
2019-08-30 15:05:00,54.89,54.9,54.85,54.87,124600.0,47.7655,47.7742,47.7307,47.7481,124600.0
2019-08-30 15:10:00,54.85,54.88,54.84,54.86,65196.0,47.7307,47.7568,47.722,47.7394,65196.0
2019-08-30 15:15:00,54.87,54.87,54.79,54.79,123232.0,47.7481,47.7481,47.6785,47.6785,123232.0
2019-08-30 15:20:00,54.8,54.81,54.77,54.78,112124.0,47.6872,47.6959,47.6611,47.6698,112124.0
2019-08-30 15:25:00,54.78,54.86,54.78,54.83,179276.0,47.6698,47.7394,47.6698,47.7133,179276.0
2019-08-30 15:30:00,54.83,54.87,54.83,54.85,187608.0,47.7133,47.7481,47.7133,47.7307,187608.0
2019-08-30 15:35:00,54.86,54.95,54.85,54.88,219016.0,47.7394,47.8177,47.7307,47.7568,219016.0
2019-08-30 15:40:00,54.89,54.9,54.82,54.82,291612.0,47.7655,47.7742,47.7046,47.7046,291612.0
2019-08-30 15:45:00,54.83,55.01,54.77,55.0,158184.0,47.7133,47.8699,47.6611,47.8612,158184.0
2019-08-30 15:50:00,54.99,55.01,54.83,54.99,392440.0,47.8525,47.8699,47.7133,47.8525,392440.0
2019-08-30 15:55:00,54.98,54.98,54.71,54.73,1433848.0,47.8438,47.8438,47.6089,47.6263,1433848.0
2019-09-03 09:30:00,54.7,55.1,54.7,54.96,331220.0,47.6002,47.9482,47.6002,47.8264,331220.0
2019-09-03 09:35:00,54.98,55.07,54.94,55.01,146272.0,47.8438,47.9221,47.809,47.8699,146272.0
2019-09-03 09:40:00,55.01,55.1,55.0,55.02,68856.0,47.8699,47.9482,47.8612,47.8786,68856.0
2019-09-03 09:45:00,55.01,55.09,54.98,55.06,179020.0,47.8699,47.9395,47.8438,47.9134,179020.0
2019-09-03 09:50:00,55.08,55.11,55.05,55.1,104880.0,47.9308,47.9569,47.9047,47.9482,104880.0
2019-09-03 09:55:00,55.12,55.34,55.12,55.34,118612.0,47.9656,48.1571,47.9656,48.1571,118612.0
2019-09-03 10:00:00,55.35,55.46,55.25,55.44,103344.0,48.1658,48.2615,48.0788,48.2441,103344.0
2019-09-03 10:05:00,55.45,55.47,55.35,55.42,83940.0,48.2528,48.2702,48.1658,48.2267,83940.0
2019-09-03 10:10:00,55.44,55.56,55.44,55.51,79004.0,48.2441,48.3485,48.2441,48.305,79004.0
2019-09-03 10:15:00,55.51,55.63,55.49,55.62,53420.0,48.305,48.4094,48.2876,48.4007,53420.0
2019-09-03 10:20:00,55.63,55.63,55.51,55.54,59968.0,48.4094,48.4094,48.305,48.3311,59968.0
2019-09-03 10:25:00,55.53,55.63,55.46,55.62,54476.0,48.3224,48.4094,48.2615,48.4007,54476.0
2019-09-03 10:30:00,55.62,55.67,55.6,55.6,53820.0,48.4007,48.4443,48.3833,48.3833,53820.0
2019-09-03 10:35:00,55.61,55.63,55.57,55.63,91480.0,48.392,48.4094,48.3572,48.4094,91480.0
2019-09-03 10:40:00,55.62,55.69,55.62,55.66,26480.0,48.4007,48.4617,48.4007,48.4356,26480.0
2019-09-03 10:45:00,55.67,55.74,55.66,55.74,49604.0,48.4443,48.5052,48.4356,48.5052,49604.0
2019-09-03 10:50:00,55.74,55.76,55.7,55.73,61944.0,48.5052,48.5226,48.4704,48.4965,61944.0
2019-09-03 10:55:00,55.73,55.77,55.69,55.74,58464.0,48.4965,48.5313,48.4617,48.5052,58464.0
2019-09-03 11:00:00,55.74,55.74,55.63,55.65,64156.0,48.5052,48.5052,48.4094,48.4268,64156.0
2019-09-03 11:05:00,55.65,55.71,55.62,55.7,40476.0,48.4268,48.4791,48.4007,48.4704,40476.0
2019-09-03 11:10:00,55.71,55.72,55.65,55.71,44752.0,48.4791,48.4878,48.4268,48.4791,44752.0
2019-09-03 11:15:00,55.71,55.71,55.66,55.68,14012.0,48.4791,48.4791,48.4356,48.453,14012.0
2019-09-03 11:20:00,55.67,55.74,55.67,55.74,31120.0,48.4443,48.5052,48.4443,48.5052,31120.0
2019-09-03 11:25:00,55.74,55.76,55.6,55.71,58564.0,48.5052,48.5226,48.3833,48.4791,58564.0
2019-09-03 11:30:00,55.71,55.76,55.67,55.75,58984.0,48.4791,48.5226,48.4443,48.5139,58984.0
2019-09-03 11:35:00,55.75,55.85,55.71,55.82,33144.0,48.5139,48.6009,48.4791,48.5748,33144.0
2019-09-03 11:40:00,55.83,55.9,55.81,55.9,85940.0,48.5835,48.6444,48.5661,48.6444,85940.0
2019-09-03 11:45:00,55.9,55.93,55.86,55.93,40068.0,48.6444,48.6705,48.6096,48.6705,40068.0
2019-09-03 11:50:00,55.91,55.99,55.91,55.97,45604.0,48.6531,48.7227,48.6531,48.7053,45604.0
2019-09-03 11:55:00,55.97,56.0,55.94,55.96,101628.0,48.7053,48.7314,48.6792,48.6966,101628.0
2019-09-03 12:00:00,55.98,56.04,55.96,56.04,41344.0,48.714,48.7662,48.6966,48.7662,41344.0
2019-09-03 12:05:00,56.04,56.04,55.99,56.01,109488.0,48.7662,48.7662,48.7227,48.7401,109488.0
2019-09-03 12:10:00,56.01,56.09,56.0,56.09,73352.0,48.7401,48.8097,48.7314,48.8097,73352.0
2019-09-03 12:15:00,56.08,56.13,56.08,56.11,93228.0,48.801,48.8445,48.801,48.8271,93228.0
2019-09-03 12:20:00,56.11,56.15,56.09,56.14,27428.0,48.8271,48.862,48.8097,48.8532,27428.0
2019-09-03 12:25:00,56.15,56.24,56.15,56.22,47260.0,48.862,48.9403,48.862,48.9229,47260.0
2019-09-03 12:30:00,56.21,56.25,56.17,56.24,52468.0,48.9142,48.949,48.8794,48.9403,52468.0
2019-09-03 12:35:00,56.23,56.28,56.22,56.27,57032.0,48.9316,48.9751,48.9229,48.9664,57032.0
2019-09-03 12:40:00,56.28,56.31,56.27,56.27,85736.0,48.9751,49.0012,48.9664,48.9664,85736.0
2019-09-03 12:45:00,56.27,56.33,56.26,56.31,64096.0,48.9664,49.0186,48.9577,49.0012,64096.0
2019-09-03 12:50:00,56.31,56.31,56.27,56.27,71172.0,49.0012,49.0012,48.9664,48.9664,71172.0
2019-09-03 12:55:00,56.27,56.31,56.27,56.29,25760.0,48.9664,49.0012,48.9664,48.9838,25760.0
2019-09-03 13:00:00,56.29,56.3,56.21,56.24,35168.0,48.9838,48.9925,48.9142,48.9403,35168.0
2019-09-03 13:05:00,56.24,56.24,56.2,56.22,39540.0,48.9403,48.9403,48.9055,48.9229,39540.0
2019-09-03 13:10:00,56.22,56.24,56.19,56.23,37468.0,48.9229,48.9403,48.8968,48.9316,37468.0
2019-09-03 13:15:00,56.22,56.25,56.18,56.24,46736.0,48.9229,48.949,48.8881,48.9403,46736.0
2019-09-03 13:20:00,56.24,56.24,56.12,56.17,32392.0,48.9403,48.9403,48.8358,48.8794,32392.0
2019-09-03 13:25:00,56.17,56.2,56.14,56.17,38756.0,48.8794,48.9055,48.8532,48.8794,38756.0
2019-09-03 13:30:00,56.18,56.18,56.08,56.08,31032.0,48.8881,48.8881,48.801,48.801,31032.0
2019-09-03 13:35:00,56.07,56.11,56.06,56.09,34908.0,48.7923,48.8271,48.7836,48.8097,34908.0
2019-09-03 13:40:00,56.1,56.1,56.05,56.06,33672.0,48.8184,48.8184,48.7749,48.7836,33672.0
2019-09-03 13:45:00,56.07,56.11,56.06,56.1,32896.0,48.7923,48.8271,48.7836,48.8184,32896.0
2019-09-03 13:50:00,56.1,56.1,56.08,56.1,35880.0,48.8184,48.8184,48.801,48.8184,35880.0
2019-09-03 13:55:00,56.1,56.14,56.09,56.1,32188.0,48.8184,48.8532,48.8097,48.8184,32188.0
2019-09-03 14:00:00,56.1,56.12,56.1,56.1,32880.0,48.8184,48.8358,48.8184,48.8184,32880.0
2019-09-03 14:05:00,56.1,56.1,56.05,56.1,41448.0,48.8184,48.8184,48.7749,48.8184,41448.0
2019-09-03 14:10:00,56.1,56.1,56.06,56.06,24860.0,48.8184,48.8184,48.7836,48.7836,24860.0
2019-09-03 14:15:00,56.04,56.06,56.03,56.04,22184.0,48.7662,48.7836,48.7575,48.7662,22184.0
2019-09-03 14:20:00,56.04,56.05,55.98,55.98,39076.0,48.7662,48.7749,48.714,48.714,39076.0
2019-09-03 14:25:00,55.99,56.03,55.98,56.02,39996.0,48.7227,48.7575,48.714,48.7488,39996.0
2019-09-03 14:30:00,56.02,56.03,55.99,56.01,32764.0,48.7488,48.7575,48.7227,48.7401,32764.0
2019-09-03 14:35:00,56.0,56.1,55.99,56.09,39688.0,48.7314,48.8184,48.7227,48.8097,39688.0
2019-09-03 14:40:00,56.1,56.21,56.1,56.19,73492.0,48.8184,48.9142,48.8184,48.8968,73492.0
2019-09-03 14:45:00,56.21,56.24,56.16,56.23,59668.0,48.9142,48.9403,48.8707,48.9316,59668.0
2019-09-03 14:50:00,56.24,56.26,56.19,56.24,76584.0,48.9403,48.9577,48.8968,48.9403,76584.0
2019-09-03 14:55:00,56.23,56.29,56.23,56.28,68164.0,48.9316,48.9838,48.9316,48.9751,68164.0
2019-09-03 15:00:00,56.29,56.29,56.13,56.15,95952.0,48.9838,48.9838,48.8445,48.862,95952.0
2019-09-03 15:05:00,56.15,56.22,56.14,56.22,65828.0,48.862,48.9229,48.8532,48.9229,65828.0
2019-09-03 15:10:00,56.22,56.26,56.21,56.25,67276.0,48.9229,48.9577,48.9142,48.949,67276.0
2019-09-03 15:15:00,56.25,56.26,56.2,56.24,60116.0,48.949,48.9577,48.9055,48.9403,60116.0
2019-09-03 15:20:00,56.24,56.31,56.24,56.27,97688.0,48.9403,49.0012,48.9403,48.9664,97688.0
2019-09-03 15:25:00,56.27,56.28,56.2,56.22,99352.0,48.9664,48.9751,48.9055,48.9229,99352.0
2019-09-03 15:30:00,56.22,56.29,56.19,56.26,108028.0,48.9229,48.9838,48.8968,48.9577,108028.0
2019-09-03 15:35:00,56.27,56.33,56.26,56.33,113496.0,48.9664,49.0186,48.9577,49.0186,113496.0
2019-09-03 15:40:00,56.33,56.37,56.3,56.34,111988.0,49.0186,49.0534,48.9925,49.0273,111988.0
2019-09-03 15:45:00,56.34,56.37,56.3,56.3,82536.0,49.0273,49.0534,48.9925,48.9925,82536.0
2019-09-03 15:50:00,56.3,56.38,56.3,56.38,212800.0,48.9925,49.0621,48.9925,49.0621,212800.0
2019-09-03 15:55:00,56.37,56.4,56.32,56.39,466768.0,49.0534,49.0795,49.0099,49.0708,466768.0
2019-09-04 09:30:00,56.4,56.48,56.23,56.43,210680.0,49.0795,49.1491,48.9316,49.1056,210680.0
2019-09-04 09:35:00,56.44,56.49,56.29,56.43,70476.0,49.1143,49.1578,48.9838,49.1056,70476.0
2019-09-04 09:40:00,56.42,56.46,56.31,56.31,56036.0,49.0969,49.1317,49.0012,49.0012,56036.0
2019-09-04 09:45:00,56.32,56.36,56.27,56.32,75844.0,49.0099,49.0447,48.9664,49.0099,75844.0
2019-09-04 09:50:00,56.31,56.34,56.26,56.29,46008.0,49.0012,49.0273,48.9577,48.9838,46008.0
2019-09-04 09:55:00,56.29,56.29,56.19,56.21,35036.0,48.9838,48.9838,48.8968,48.9142,35036.0
2019-09-04 10:00:00,56.21,56.21,56.04,56.09,65156.0,48.9142,48.9142,48.7662,48.8097,65156.0
2019-09-04 10:05:00,56.08,56.11,56.04,56.05,66692.0,48.801,48.8271,48.7662,48.7749,66692.0
2019-09-04 10:10:00,56.04,56.11,56.03,56.07,62944.0,48.7662,48.8271,48.7575,48.7923,62944.0
2019-09-04 10:15:00,56.08,56.16,56.08,56.16,36292.0,48.801,48.8707,48.801,48.8707,36292.0
2019-09-04 10:20:00,56.16,56.16,56.07,56.1,58212.0,48.8707,48.8707,48.7923,48.8184,58212.0
2019-09-04 10:25:00,56.11,56.14,56.08,56.13,53644.0,48.8271,48.8532,48.801,48.8445,53644.0
2019-09-04 10:30:00,56.13,56.13,56.01,56.02,43048.0,48.8445,48.8445,48.7401,48.7488,43048.0
2019-09-04 10:35:00,56.03,56.08,56.01,56.05,60804.0,48.7575,48.801,48.7401,48.7749,60804.0
2019-09-04 10:40:00,56.03,56.05,55.98,55.98,107504.0,48.7575,48.7749,48.714,48.714,107504.0
2019-09-04 10:45:00,55.99,56.03,55.96,56.02,29952.0,48.7227,48.7575,48.6966,48.7488,29952.0
2019-09-04 10:50:00,56.04,56.12,56.04,56.11,35300.0,48.7662,48.8358,48.7662,48.8271,35300.0
2019-09-04 10:55:00,56.12,56.14,56.11,56.12,51692.0,48.8358,48.8532,48.8271,48.8358,51692.0
2019-09-04 11:00:00,56.12,56.13,56.09,56.12,73352.0,48.8358,48.8445,48.8097,48.8358,73352.0
2019-09-04 11:05:00,56.11,56.12,56.07,56.12,124520.0,48.8271,48.8358,48.7923,48.8358,124520.0
2019-09-04 11:10:00,56.12,56.14,56.03,56.03,23956.0,48.8358,48.8532,48.7575,48.7575,23956.0
2019-09-04 11:15:00,56.01,56.05,55.99,56.0,51248.0,48.7401,48.7749,48.7227,48.7314,51248.0
2019-09-04 11:20:00,56.0,56.13,56.0,56.11,97700.0,48.7314,48.8445,48.7314,48.8271,97700.0
2019-09-04 11:25:00,56.12,56.22,56.09,56.2,52588.0,48.8358,48.9229,48.8097,48.9055,52588.0
2019-09-04 11:30:00,56.2,56.21,56.15,56.15,41312.0,48.9055,48.9142,48.862,48.862,41312.0
2019-09-04 11:35:00,56.15,56.17,56.1,56.14,51036.0,48.862,48.8794,48.8184,48.8532,51036.0
2019-09-04 11:40:00,56.15,56.21,56.15,56.15,69212.0,48.862,48.9142,48.862,48.862,69212.0
2019-09-04 11:45:00,56.15,56.18,56.13,56.16,33032.0,48.862,48.8881,48.8445,48.8707,33032.0
2019-09-04 11:50:00,56.16,56.24,56.16,56.18,41828.0,48.8707,48.9403,48.8707,48.8881,41828.0
2019-09-04 11:55:00,56.18,56.21,56.13,56.2,261444.0,48.8881,48.9142,48.8445,48.9055,261444.0
2019-09-04 12:00:00,56.2,56.21,56.17,56.17,30544.0,48.9055,48.9142,48.8794,48.8794,30544.0
2019-09-04 12:05:00,56.18,56.18,56.09,56.09,25752.0,48.8881,48.8881,48.8097,48.8097,25752.0
2019-09-04 12:10:00,56.11,56.18,56.11,56.16,28376.0,48.8271,48.8881,48.8271,48.8707,28376.0
2019-09-04 12:15:00,56.17,56.24,56.17,56.19,26868.0,48.8794,48.9403,48.8794,48.8968,26868.0
2019-09-04 12:20:00,56.19,56.2,56.15,56.15,12216.0,48.8968,48.9055,48.862,48.862,12216.0
2019-09-04 12:25:00,56.15,56.16,56.11,56.12,57312.0,48.862,48.8707,48.8271,48.8358,57312.0
2019-09-04 12:30:00,56.12,56.13,56.1,56.1,23488.0,48.8358,48.8445,48.8184,48.8184,23488.0
2019-09-04 12:35:00,56.1,56.15,56.08,56.14,18800.0,48.8184,48.862,48.801,48.8532,18800.0
2019-09-04 12:40:00,56.13,56.14,56.08,56.08,100300.0,48.8445,48.8532,48.801,48.801,100300.0
2019-09-04 12:45:00,56.09,56.11,56.08,56.1,56372.0,48.8097,48.8271,48.801,48.8184,56372.0
2019-09-04 12:50:00,56.08,56.12,56.08,56.11,38204.0,48.801,48.8358,48.801,48.8271,38204.0
2019-09-04 12:55:00,56.1,56.11,56.08,56.1,60432.0,48.8184,48.8271,48.801,48.8184,60432.0
2019-09-04 13:00:00,56.1,56.12,56.08,56.11,39608.0,48.8184,48.8358,48.801,48.8271,39608.0
2019-09-04 13:05:00,56.12,56.13,56.1,56.13,27212.0,48.8358,48.8445,48.8184,48.8445,27212.0
2019-09-04 13:10:00,56.14,56.14,56.12,56.13,6672.0,48.8532,48.8532,48.8358,48.8445,6672.0
2019-09-04 13:15:00,56.14,56.16,56.1,56.15,23812.0,48.8532,48.8707,48.8184,48.862,23812.0
2019-09-04 13:20:00,56.16,56.16,56.13,56.13,6812.0,48.8707,48.8707,48.8445,48.8445,6812.0
2019-09-04 13:25:00,56.15,56.15,56.11,56.12,43216.0,48.862,48.862,48.8271,48.8358,43216.0
2019-09-04 13:30:00,56.12,56.12,56.1,56.11,38636.0,48.8358,48.8358,48.8184,48.8271,38636.0
2019-09-04 13:35:00,56.12,56.12,56.09,56.09,20796.0,48.8358,48.8358,48.8097,48.8097,20796.0
2019-09-04 13:40:00,56.09,56.09,56.08,56.09,16324.0,48.8097,48.8097,48.801,48.8097,16324.0
2019-09-04 13:45:00,56.08,56.09,56.05,56.06,17868.0,48.801,48.8097,48.7749,48.7836,17868.0
2019-09-04 13:50:00,56.07,56.1,56.05,56.07,19488.0,48.7923,48.8184,48.7749,48.7923,19488.0
2019-09-04 13:55:00,56.07,56.09,56.06,56.09,30404.0,48.7923,48.8097,48.7836,48.8097,30404.0
2019-09-04 14:00:00,56.09,56.1,56.07,56.1,40432.0,48.8097,48.8184,48.7923,48.8184,40432.0
2019-09-04 14:05:00,56.1,56.1,56.06,56.06,109996.0,48.8184,48.8184,48.7836,48.7836,109996.0
2019-09-04 14:10:00,56.06,56.07,56.05,56.05,19584.0,48.7836,48.7923,48.7749,48.7749,19584.0
2019-09-04 14:15:00,56.05,56.07,56.03,56.05,23724.0,48.7749,48.7923,48.7575,48.7749,23724.0
2019-09-04 14:20:00,56.04,56.06,56.02,56.04,11476.0,48.7662,48.7836,48.7488,48.7662,11476.0
2019-09-04 14:25:00,56.05,56.08,56.05,56.08,25740.0,48.7749,48.801,48.7749,48.801,25740.0
2019-09-04 14:30:00,56.07,56.08,56.05,56.08,42492.0,48.7923,48.801,48.7749,48.801,42492.0
2019-09-04 14:35:00,56.09,56.11,56.07,56.08,27796.0,48.8097,48.8271,48.7923,48.801,27796.0
2019-09-04 14:40:00,56.07,56.08,56.04,56.05,59388.0,48.7923,48.801,48.7662,48.7749,59388.0
2019-09-04 14:45:00,56.05,56.05,56.02,56.03,54252.0,48.7749,48.7749,48.7488,48.7575,54252.0
2019-09-04 14:50:00,56.03,56.09,56.02,56.08,58396.0,48.7575,48.8097,48.7488,48.801,58396.0
2019-09-04 14:55:00,56.07,56.09,56.05,56.07,22312.0,48.7923,48.8097,48.7749,48.7923,22312.0
2019-09-04 15:00:00,56.08,56.12,56.07,56.12,37816.0,48.801,48.8358,48.7923,48.8358,37816.0
2019-09-04 15:05:00,56.11,56.12,56.08,56.09,37160.0,48.8271,48.8358,48.801,48.8097,37160.0
2019-09-04 15:10:00,56.09,56.09,56.06,56.08,72180.0,48.8097,48.8097,48.7836,48.801,72180.0
2019-09-04 15:15:00,56.07,56.07,56.01,56.02,84536.0,48.7923,48.7923,48.7401,48.7488,84536.0
2019-09-04 15:20:00,56.01,56.04,56.01,56.02,61800.0,48.7401,48.7662,48.7401,48.7488,61800.0
2019-09-04 15:25:00,56.02,56.03,55.71,55.72,260664.0,48.7488,48.7575,48.4791,48.4878,260664.0
2019-09-04 15:30:00,55.71,55.98,55.71,55.95,115332.0,48.4791,48.714,48.4791,48.6879,115332.0
2019-09-04 15:35:00,55.95,55.98,55.93,55.98,109380.0,48.6879,48.714,48.6705,48.714,109380.0
2019-09-04 15:40:00,55.98,55.99,55.94,55.95,76520.0,48.714,48.7227,48.6792,48.6879,76520.0
2019-09-04 15:45:00,55.95,56.03,55.93,56.03,128844.0,48.6879,48.7575,48.6705,48.7575,128844.0
2019-09-04 15:50:00,56.03,56.06,56.01,56.04,177568.0,48.7575,48.7836,48.7401,48.7662,177568.0
2019-09-04 15:55:00,56.04,56.06,56.0,56.03,435784.0,48.7662,48.7836,48.7314,48.7575,435784.0
2019-09-05 09:30:00,54.8,55.34,54.66,55.25,999348.0,47.6872,48.1571,47.5653,48.0788,999348.0
2019-09-05 09:35:00,55.25,55.27,54.87,54.91,404740.0,48.0788,48.0962,47.7481,47.7829,404740.0
2019-09-05 09:40:00,54.88,55.02,54.88,54.95,165172.0,47.7568,47.8786,47.7568,47.8177,165172.0
2019-09-05 09:45:00,54.93,55.13,54.9,54.92,201136.0,47.8003,47.9743,47.7742,47.7916,201136.0
2019-09-05 09:50:00,54.9,55.14,54.9,55.12,214944.0,47.7742,47.983,47.7742,47.9656,214944.0
2019-09-05 09:55:00,55.13,55.24,55.12,55.22,213716.0,47.9743,48.0701,47.9656,48.0527,213716.0
2019-09-05 10:00:00,55.23,55.24,55.02,55.1,103652.0,48.0614,48.0701,47.8786,47.9482,103652.0
2019-09-05 10:05:00,55.1,55.15,55.02,55.09,104452.0,47.9482,47.9917,47.8786,47.9395,104452.0
2019-09-05 10:10:00,55.09,55.11,54.98,55.03,256576.0,47.9395,47.9569,47.8438,47.8873,256576.0
2019-09-05 10:15:00,55.05,55.05,54.88,54.95,227852.0,47.9047,47.9047,47.7568,47.8177,227852.0
2019-09-05 10:20:00,54.96,54.96,54.81,54.83,262020.0,47.8264,47.8264,47.6959,47.7133,262020.0
2019-09-05 10:25:00,54.81,54.83,54.75,54.79,98596.0,47.6959,47.7133,47.6437,47.6785,98596.0
2019-09-05 10:30:00,54.78,54.82,54.74,54.77,123508.0,47.6698,47.7046,47.635,47.6611,123508.0
2019-09-05 10:35:00,54.77,54.86,54.77,54.83,61000.0,47.6611,47.7394,47.6611,47.7133,61000.0
2019-09-05 10:40:00,54.83,54.93,54.83,54.88,44900.0,47.7133,47.8003,47.7133,47.7568,44900.0
2019-09-05 10:45:00,54.88,54.91,54.78,54.8,68040.0,47.7568,47.7829,47.6698,47.6872,68040.0
2019-09-05 10:50:00,54.8,54.84,54.77,54.83,85332.0,47.6872,47.722,47.6611,47.7133,85332.0
2019-09-05 10:55:00,54.82,54.83,54.77,54.82,68840.0,47.7046,47.7133,47.6611,47.7046,68840.0
2019-09-05 11:00:00,54.82,54.82,54.74,54.74,226568.0,47.7046,47.7046,47.635,47.635,226568.0
2019-09-05 11:05:00,54.74,54.75,54.7,54.71,94368.0,47.635,47.6437,47.6002,47.6089,94368.0
2019-09-05 11:10:00,54.72,54.76,54.7,54.7,101944.0,47.6176,47.6524,47.6002,47.6002,101944.0
2019-09-05 11:15:00,54.71,54.74,54.68,54.7,174052.0,47.6089,47.635,47.5828,47.6002,174052.0
2019-09-05 11:20:00,54.69,54.77,54.69,54.74,65884.0,47.5915,47.6611,47.5915,47.635,65884.0
2019-09-05 11:25:00,54.72,54.75,54.7,54.7,55432.0,47.6176,47.6437,47.6002,47.6002,55432.0
2019-09-05 11:30:00,54.7,54.73,54.65,54.73,161672.0,47.6002,47.6263,47.5566,47.6263,161672.0
2019-09-05 11:35:00,54.71,54.82,54.71,54.8,82696.0,47.6089,47.7046,47.6089,47.6872,82696.0
2019-09-05 11:40:00,54.8,54.8,54.75,54.79,119552.0,47.6872,47.6872,47.6437,47.6785,119552.0
2019-09-05 11:45:00,54.78,54.86,54.76,54.86,134972.0,47.6698,47.7394,47.6524,47.7394,134972.0
2019-09-05 11:50:00,54.87,54.87,54.82,54.82,70172.0,47.7481,47.7481,47.7046,47.7046,70172.0
2019-09-05 11:55:00,54.82,54.91,54.82,54.91,49440.0,47.7046,47.7829,47.7046,47.7829,49440.0
2019-09-05 12:00:00,54.9,54.96,54.9,54.92,74520.0,47.7742,47.8264,47.7742,47.7916,74520.0
2019-09-05 12:05:00,54.92,54.93,54.86,54.91,63792.0,47.7916,47.8003,47.7394,47.7829,63792.0
2019-09-05 12:10:00,54.9,54.92,54.89,54.91,32700.0,47.7742,47.7916,47.7655,47.7829,32700.0
2019-09-05 12:15:00,54.92,54.95,54.89,54.93,78636.0,47.7916,47.8177,47.7655,47.8003,78636.0
2019-09-05 12:20:00,54.92,55.0,54.91,54.99,110792.0,47.7916,47.8612,47.7829,47.8525,110792.0
2019-09-05 12:25:00,54.97,54.97,54.9,54.94,110436.0,47.8351,47.8351,47.7742,47.809,110436.0
2019-09-05 12:30:00,54.94,54.94,54.88,54.88,80784.0,47.809,47.809,47.7568,47.7568,80784.0
2019-09-05 12:35:00,54.88,54.94,54.88,54.93,105916.0,47.7568,47.809,47.7568,47.8003,105916.0
2019-09-05 12:40:00,54.92,54.93,54.86,54.88,111388.0,47.7916,47.8003,47.7394,47.7568,111388.0
2019-09-05 12:45:00,54.88,54.93,54.86,54.92,47744.0,47.7568,47.8003,47.7394,47.7916,47744.0
2019-09-05 12:50:00,54.92,54.96,54.92,54.93,25228.0,47.7916,47.8264,47.7916,47.8003,25228.0
2019-09-05 12:55:00,54.93,54.96,54.92,54.95,19944.0,47.8003,47.8264,47.7916,47.8177,19944.0
2019-09-05 13:00:00,54.95,54.96,54.92,54.92,57440.0,47.8177,47.8264,47.7916,47.7916,57440.0
2019-09-05 13:05:00,54.92,54.95,54.9,54.91,76068.0,47.7916,47.8177,47.7742,47.7829,76068.0
2019-09-05 13:10:00,54.91,54.92,54.88,54.92,38764.0,47.7829,47.7916,47.7568,47.7916,38764.0
2019-09-05 13:15:00,54.93,54.93,54.87,54.87,98684.0,47.8003,47.8003,47.7481,47.7481,98684.0
2019-09-05 13:20:00,54.88,54.88,54.85,54.85,51492.0,47.7568,47.7568,47.7307,47.7307,51492.0
2019-09-05 13:25:00,54.85,54.86,54.84,54.85,23560.0,47.7307,47.7394,47.722,47.7307,23560.0
2019-09-05 13:30:00,54.85,54.88,54.84,54.84,50556.0,47.7307,47.7568,47.722,47.722,50556.0
2019-09-05 13:35:00,54.84,54.84,54.82,54.84,61092.0,47.722,47.722,47.7046,47.722,61092.0
2019-09-05 13:40:00,54.84,54.84,54.81,54.82,34300.0,47.722,47.722,47.6959,47.7046,34300.0
2019-09-05 13:45:00,54.83,54.83,54.81,54.81,44440.0,47.7133,47.7133,47.6959,47.6959,44440.0
2019-09-05 13:50:00,54.82,54.83,54.81,54.81,122192.0,47.7046,47.7133,47.6959,47.6959,122192.0
2019-09-05 13:55:00,54.82,54.84,54.79,54.82,46772.0,47.7046,47.722,47.6785,47.7046,46772.0
2019-09-05 14:00:00,54.82,54.85,54.79,54.85,51384.0,47.7046,47.7307,47.6785,47.7307,51384.0
2019-09-05 14:05:00,54.85,54.86,54.83,54.83,124572.0,47.7307,47.7394,47.7133,47.7133,124572.0
2019-09-05 14:10:00,54.82,54.83,54.77,54.77,73524.0,47.7046,47.7133,47.6611,47.6611,73524.0
2019-09-05 14:15:00,54.77,54.8,54.77,54.8,70016.0,47.6611,47.6872,47.6611,47.6872,70016.0
2019-09-05 14:20:00,54.79,54.8,54.73,54.73,81264.0,47.6785,47.6872,47.6263,47.6263,81264.0
2019-09-05 14:25:00,54.74,54.77,54.73,54.77,115496.0,47.635,47.6611,47.6263,47.6611,115496.0
2019-09-05 14:30:00,54.77,54.81,54.76,54.77,182560.0,47.6611,47.6959,47.6524,47.6611,182560.0
2019-09-05 14:35:00,54.78,54.78,54.73,54.75,74060.0,47.6698,47.6698,47.6263,47.6437,74060.0
2019-09-05 14:40:00,54.74,54.77,54.72,54.74,85624.0,47.635,47.6611,47.6176,47.635,85624.0
2019-09-05 14:45:00,54.73,54.74,54.72,54.73,63544.0,47.6263,47.635,47.6176,47.6263,63544.0
2019-09-05 14:50:00,54.74,54.74,54.71,54.72,70068.0,47.635,47.635,47.6089,47.6176,70068.0
2019-09-05 14:55:00,54.71,54.76,54.71,54.75,140128.0,47.6089,47.6524,47.6089,47.6437,140128.0
2019-09-05 15:00:00,54.75,54.83,54.74,54.82,222828.0,47.6437,47.7133,47.635,47.7046,222828.0
2019-09-05 15:05:00,54.82,54.86,54.77,54.82,213728.0,47.7046,47.7394,47.6611,47.7046,213728.0
2019-09-05 15:10:00,54.82,54.82,54.76,54.76,251060.0,47.7046,47.7046,47.6524,47.6524,251060.0
2019-09-05 15:15:00,54.77,54.79,54.74,54.76,153228.0,47.6611,47.6785,47.635,47.6524,153228.0
2019-09-05 15:20:00,54.75,54.77,54.74,54.75,285724.0,47.6437,47.6611,47.635,47.6437,285724.0
2019-09-05 15:25:00,54.75,54.76,54.74,54.76,160360.0,47.6437,47.6524,47.635,47.6524,160360.0
2019-09-05 15:30:00,54.76,54.79,54.74,54.76,348132.0,47.6524,47.6785,47.635,47.6524,348132.0
2019-09-05 15:35:00,54.75,54.82,54.74,54.79,262416.0,47.6437,47.7046,47.635,47.6785,262416.0
2019-09-05 15:40:00,54.79,54.82,54.77,54.81,226012.0,47.6785,47.7046,47.6611,47.6959,226012.0
2019-09-05 15:45:00,54.8,54.81,54.74,54.75,316664.0,47.6872,47.6959,47.635,47.6437,316664.0
2019-09-05 15:50:00,54.74,54.83,54.73,54.82,760624.0,47.635,47.7133,47.6263,47.7046,760624.0
2019-09-05 15:55:00,54.82,54.98,54.81,54.95,1029264.0,47.7046,47.8438,47.6959,47.8177,1029264.0
2019-09-06 09:30:00,55.03,55.26,54.95,55.13,386136.0,47.8873,48.0875,47.8177,47.9743,386136.0
2019-09-06 09:35:00,55.15,55.15,54.95,55.02,320364.0,47.9917,47.9917,47.8177,47.8786,320364.0
2019-09-06 09:40:00,55.01,55.01,54.83,54.94,195472.0,47.8699,47.8699,47.7133,47.809,195472.0
2019-09-06 09:45:00,54.97,54.97,54.85,54.91,30704.0,47.8351,47.8351,47.7307,47.7829,30704.0
2019-09-06 09:50:00,54.91,54.99,54.87,54.94,48584.0,47.7829,47.8525,47.7481,47.809,48584.0
2019-09-06 09:55:00,54.94,55.06,54.94,55.02,73380.0,47.809,47.9134,47.809,47.8786,73380.0
2019-09-06 10:00:00,55.02,55.04,54.96,54.98,83848.0,47.8786,47.896,47.8264,47.8438,83848.0
2019-09-06 10:05:00,54.99,55.01,54.9,54.97,78268.0,47.8525,47.8699,47.7742,47.8351,78268.0
2019-09-06 10:10:00,54.95,55.01,54.95,54.95,26304.0,47.8177,47.8699,47.8177,47.8177,26304.0
2019-09-06 10:15:00,54.96,55.01,54.95,54.96,55688.0,47.8264,47.8699,47.8177,47.8264,55688.0
2019-09-06 10:20:00,54.96,54.99,54.94,54.95,62296.0,47.8264,47.8525,47.809,47.8177,62296.0
2019-09-06 10:25:00,54.95,54.98,54.94,54.97,29704.0,47.8177,47.8438,47.809,47.8351,29704.0
2019-09-06 10:30:00,54.97,55.0,54.94,55.0,35940.0,47.8351,47.8612,47.809,47.8612,35940.0
2019-09-06 10:35:00,55.0,55.01,54.96,54.98,81660.0,47.8612,47.8699,47.8264,47.8438,81660.0
2019-09-06 10:40:00,54.99,55.0,54.95,54.99,54012.0,47.8525,47.8612,47.8177,47.8525,54012.0
2019-09-06 10:45:00,54.98,54.99,54.91,54.91,22164.0,47.8438,47.8525,47.7829,47.7829,22164.0
2019-09-06 10:50:00,54.92,54.94,54.89,54.93,30704.0,47.7916,47.809,47.7655,47.8003,30704.0
2019-09-06 10:55:00,54.94,55.0,54.91,54.99,113900.0,47.809,47.8612,47.7829,47.8525,113900.0
2019-09-06 11:00:00,54.98,55.02,54.97,55.0,19032.0,47.8438,47.8786,47.8351,47.8612,19032.0
2019-09-06 11:05:00,54.99,54.99,54.96,54.98,15560.0,47.8525,47.8525,47.8264,47.8438,15560.0
2019-09-06 11:10:00,54.97,55.0,54.95,54.95,18936.0,47.8351,47.8612,47.8177,47.8177,18936.0
2019-09-06 11:15:00,54.95,54.97,54.92,54.96,46076.0,47.8177,47.8351,47.7916,47.8264,46076.0
2019-09-06 11:20:00,54.94,54.98,54.91,54.97,29404.0,47.809,47.8438,47.7829,47.8351,29404.0
2019-09-06 11:25:00,54.96,54.98,54.93,54.93,24656.0,47.8264,47.8438,47.8003,47.8003,24656.0
2019-09-06 11:30:00,54.93,54.93,54.85,54.88,53900.0,47.8003,47.8003,47.7307,47.7568,53900.0
2019-09-06 11:35:00,54.88,54.91,54.86,54.9,96556.0,47.7568,47.7829,47.7394,47.7742,96556.0
2019-09-06 11:40:00,54.89,54.9,54.86,54.88,55100.0,47.7655,47.7742,47.7394,47.7568,55100.0
2019-09-06 11:45:00,54.87,54.92,54.87,54.88,33060.0,47.7481,47.7916,47.7481,47.7568,33060.0
2019-09-06 11:50:00,54.89,54.9,54.88,54.88,14128.0,47.7655,47.7742,47.7568,47.7568,14128.0
2019-09-06 11:55:00,54.87,54.9,54.84,54.84,19160.0,47.7481,47.7742,47.722,47.722,19160.0
2019-09-06 12:00:00,54.84,54.9,54.83,54.84,30812.0,47.722,47.7742,47.7133,47.722,30812.0
2019-09-06 12:05:00,54.85,54.85,54.8,54.81,53160.0,47.7307,47.7307,47.6872,47.6959,53160.0
2019-09-06 12:10:00,54.8,54.81,54.76,54.76,38088.0,47.6872,47.6959,47.6524,47.6524,38088.0
2019-09-06 12:15:00,54.76,54.82,54.76,54.8,28320.0,47.6524,47.7046,47.6524,47.6872,28320.0
2019-09-06 12:20:00,54.81,54.83,54.8,54.83,24080.0,47.6959,47.7133,47.6872,47.7133,24080.0
2019-09-06 12:25:00,54.83,54.84,54.81,54.82,21068.0,47.7133,47.722,47.6959,47.7046,21068.0
2019-09-06 12:30:00,54.81,54.86,54.81,54.86,71224.0,47.6959,47.7394,47.6959,47.7394,71224.0
2019-09-06 12:35:00,54.85,54.88,54.85,54.87,53512.0,47.7307,47.7568,47.7307,47.7481,53512.0
2019-09-06 12:40:00,54.87,54.87,54.83,54.85,43212.0,47.7481,47.7481,47.7133,47.7307,43212.0
2019-09-06 12:45:00,54.82,54.83,54.79,54.79,19188.0,47.7046,47.7133,47.6785,47.6785,19188.0
2019-09-06 12:50:00,54.79,54.82,54.77,54.81,56248.0,47.6785,47.7046,47.6611,47.6959,56248.0
2019-09-06 12:55:00,54.81,54.87,54.81,54.83,61588.0,47.6959,47.7481,47.6959,47.7133,61588.0
2019-09-06 13:00:00,54.82,54.87,54.82,54.84,38520.0,47.7046,47.7481,47.7046,47.722,38520.0
2019-09-06 13:05:00,54.84,54.84,54.8,54.81,17216.0,47.722,47.722,47.6872,47.6959,17216.0
2019-09-06 13:10:00,54.8,54.84,54.79,54.79,43988.0,47.6872,47.722,47.6785,47.6785,43988.0
2019-09-06 13:15:00,54.79,54.82,54.79,54.82,53012.0,47.6785,47.7046,47.6785,47.7046,53012.0
2019-09-06 13:20:00,54.82,54.85,54.81,54.84,23416.0,47.7046,47.7307,47.6959,47.722,23416.0
2019-09-06 13:25:00,54.83,54.85,54.82,54.83,32352.0,47.7133,47.7307,47.7046,47.7133,32352.0
2019-09-06 13:30:00,54.83,54.83,54.78,54.8,55540.0,47.7133,47.7133,47.6698,47.6872,55540.0
2019-09-06 13:35:00,54.8,54.84,54.79,54.83,48312.0,47.6872,47.722,47.6785,47.7133,48312.0
2019-09-06 13:40:00,54.82,54.86,54.78,54.84,61688.0,47.7046,47.7394,47.6698,47.722,61688.0
2019-09-06 13:45:00,54.84,54.84,54.8,54.81,27420.0,47.722,47.722,47.6872,47.6959,27420.0
2019-09-06 13:50:00,54.81,54.82,54.77,54.79,42844.0,47.6959,47.7046,47.6611,47.6785,42844.0
2019-09-06 13:55:00,54.79,54.79,54.77,54.78,28900.0,47.6785,47.6785,47.6611,47.6698,28900.0
2019-09-06 14:00:00,54.77,54.77,54.73,54.73,63416.0,47.6611,47.6611,47.6263,47.6263,63416.0
2019-09-06 14:05:00,54.74,54.76,54.73,54.75,47512.0,47.635,47.6524,47.6263,47.6437,47512.0
2019-09-06 14:10:00,54.75,54.77,54.74,54.75,40672.0,47.6437,47.6611,47.635,47.6437,40672.0
2019-09-06 14:15:00,54.76,54.77,54.73,54.75,75864.0,47.6524,47.6611,47.6263,47.6437,75864.0
2019-09-06 14:20:00,54.74,54.75,54.7,54.71,52804.0,47.635,47.6437,47.6002,47.6089,52804.0
2019-09-06 14:25:00,54.71,54.75,54.69,54.72,73700.0,47.6089,47.6437,47.5915,47.6176,73700.0
2019-09-06 14:30:00,54.72,54.77,54.72,54.76,37648.0,47.6176,47.6611,47.6176,47.6524,37648.0
2019-09-06 14:35:00,54.77,54.85,54.75,54.83,70196.0,47.6611,47.7307,47.6437,47.7133,70196.0
2019-09-06 14:40:00,54.83,54.83,54.79,54.8,29512.0,47.7133,47.7133,47.6785,47.6872,29512.0
2019-09-06 14:45:00,54.8,54.89,54.8,54.85,51916.0,47.6872,47.7655,47.6872,47.7307,51916.0
2019-09-06 14:50:00,54.85,54.86,54.83,54.85,52920.0,47.7307,47.7394,47.7133,47.7307,52920.0
2019-09-06 14:55:00,54.85,54.85,54.8,54.82,37276.0,47.7307,47.7307,47.6872,47.7046,37276.0
2019-09-06 15:00:00,54.83,54.87,54.82,54.85,116508.0,47.7133,47.7481,47.7046,47.7307,116508.0
2019-09-06 15:05:00,54.85,54.91,54.85,54.9,71712.0,47.7307,47.7829,47.7307,47.7742,71712.0
2019-09-06 15:10:00,54.9,54.9,54.86,54.87,32256.0,47.7742,47.7742,47.7394,47.7481,32256.0
2019-09-06 15:15:00,54.88,54.88,54.86,54.88,64352.0,47.7568,47.7568,47.7394,47.7568,64352.0
2019-09-06 15:20:00,54.87,54.88,54.83,54.85,74992.0,47.7481,47.7568,47.7133,47.7307,74992.0
2019-09-06 15:25:00,54.86,54.9,54.85,54.88,75700.0,47.7394,47.7742,47.7307,47.7568,75700.0
2019-09-06 15:30:00,54.88,54.91,54.88,54.9,63552.0,47.7568,47.7829,47.7568,47.7742,63552.0
2019-09-06 15:35:00,54.9,54.92,54.85,54.91,90940.0,47.7742,47.7916,47.7307,47.7829,90940.0
2019-09-06 15:40:00,54.91,54.96,54.91,54.96,60032.0,47.7829,47.8264,47.7829,47.8264,60032.0
2019-09-06 15:45:00,54.96,54.96,54.9,54.92,139684.0,47.8264,47.8264,47.7742,47.7916,139684.0
2019-09-06 15:50:00,54.92,54.95,54.9,54.91,166512.0,47.7916,47.8177,47.7742,47.7829,166512.0
2019-09-06 15:55:00,54.9,55.05,54.9,55.03,486516.0,47.7742,47.9047,47.7742,47.8873,486516.0
2019-09-09 09:30:00,54.8,55.17,54.72,55.11,250364.0,47.6872,48.0092,47.6176,47.9569,250364.0
2019-09-09 09:35:00,55.07,55.22,55.05,55.07,117488.0,47.9221,48.0527,47.9047,47.9221,117488.0
2019-09-09 09:40:00,55.09,55.12,55.02,55.02,190424.0,47.9395,47.9656,47.8786,47.8786,190424.0
2019-09-09 09:45:00,55.01,55.02,54.88,54.89,44692.0,47.8699,47.8786,47.7568,47.7655,44692.0
2019-09-09 09:50:00,54.89,54.97,54.87,54.97,76740.0,47.7655,47.8351,47.7481,47.8351,76740.0
2019-09-09 09:55:00,54.95,54.95,54.82,54.91,85056.0,47.8177,47.8177,47.7046,47.7829,85056.0
2019-09-09 10:00:00,54.91,54.94,54.85,54.92,78468.0,47.7829,47.809,47.7307,47.7916,78468.0
2019-09-09 10:05:00,54.92,54.99,54.89,54.99,87888.0,47.7916,47.8525,47.7655,47.8525,87888.0
2019-09-09 10:10:00,54.99,55.0,54.86,54.9,52316.0,47.8525,47.8612,47.7394,47.7742,52316.0
2019-09-09 10:15:00,54.89,54.95,54.86,54.93,90040.0,47.7655,47.8177,47.7394,47.8003,90040.0
2019-09-09 10:20:00,54.94,54.96,54.91,54.92,60632.0,47.809,47.8264,47.7829,47.7916,60632.0
2019-09-09 10:25:00,54.92,55.05,54.92,55.01,79880.0,47.7916,47.9047,47.7916,47.8699,79880.0
2019-09-09 10:30:00,54.99,55.03,54.97,54.97,70092.0,47.8525,47.8873,47.8351,47.8351,70092.0
2019-09-09 10:35:00,54.97,55.09,54.97,55.09,88236.0,47.8351,47.9395,47.8351,47.9395,88236.0
2019-09-09 10:40:00,55.08,55.13,55.06,55.1,67980.0,47.9308,47.9743,47.9134,47.9482,67980.0
2019-09-09 10:45:00,55.09,55.12,55.07,55.1,64500.0,47.9395,47.9656,47.9221,47.9482,64500.0
2019-09-09 10:50:00,55.1,55.11,55.03,55.06,158120.0,47.9482,47.9569,47.8873,47.9134,158120.0
2019-09-09 10:55:00,55.06,55.08,55.03,55.04,52712.0,47.9134,47.9308,47.8873,47.896,52712.0
2019-09-09 11:00:00,55.02,55.04,54.99,55.01,52592.0,47.8786,47.896,47.8525,47.8699,52592.0
2019-09-09 11:05:00,54.99,55.0,54.89,54.9,105560.0,47.8525,47.8612,47.7655,47.7742,105560.0
2019-09-09 11:10:00,54.91,54.94,54.86,54.88,38940.0,47.7829,47.809,47.7394,47.7568,38940.0
2019-09-09 11:15:00,54.9,54.9,54.87,54.89,33616.0,47.7742,47.7742,47.7481,47.7655,33616.0
2019-09-09 11:20:00,54.9,54.92,54.85,54.85,45184.0,47.7742,47.7916,47.7307,47.7307,45184.0
2019-09-09 11:25:00,54.86,54.92,54.86,54.91,38952.0,47.7394,47.7916,47.7394,47.7829,38952.0
2019-09-09 11:30:00,54.91,54.95,54.89,54.93,34492.0,47.7829,47.8177,47.7655,47.8003,34492.0
2019-09-09 11:35:00,54.92,54.94,54.88,54.89,25888.0,47.7916,47.809,47.7568,47.7655,25888.0
2019-09-09 11:40:00,54.89,54.92,54.88,54.92,31940.0,47.7655,47.7916,47.7568,47.7916,31940.0
2019-09-09 11:45:00,54.92,54.92,54.83,54.85,55224.0,47.7916,47.7916,47.7133,47.7307,55224.0
2019-09-09 11:50:00,54.85,54.93,54.84,54.91,37748.0,47.7307,47.8003,47.722,47.7829,37748.0
2019-09-09 11:55:00,54.9,54.92,54.85,54.9,27152.0,47.7742,47.7916,47.7307,47.7742,27152.0
2019-09-09 12:00:00,54.9,54.94,54.88,54.92,23428.0,47.7742,47.809,47.7568,47.7916,23428.0
2019-09-09 12:05:00,54.92,54.94,54.9,54.93,30780.0,47.7916,47.809,47.7742,47.8003,30780.0
2019-09-09 12:10:00,54.92,54.95,54.91,54.95,23940.0,47.7916,47.8177,47.7829,47.8177,23940.0
2019-09-09 12:15:00,54.93,55.01,54.93,55.01,44620.0,47.8003,47.8699,47.8003,47.8699,44620.0
2019-09-09 12:20:00,55.0,55.0,54.95,54.96,32120.0,47.8612,47.8612,47.8177,47.8264,32120.0
2019-09-09 12:25:00,54.95,54.99,54.95,54.97,30372.0,47.8177,47.8525,47.8177,47.8351,30372.0
2019-09-09 12:30:00,54.97,55.0,54.95,54.96,48136.0,47.8351,47.8612,47.8177,47.8264,48136.0
2019-09-09 12:35:00,54.95,55.04,54.95,55.04,41352.0,47.8177,47.896,47.8177,47.896,41352.0
2019-09-09 12:40:00,55.03,55.09,55.03,55.08,77024.0,47.8873,47.9395,47.8873,47.9308,77024.0
2019-09-09 12:45:00,55.07,55.1,55.06,55.09,29784.0,47.9221,47.9482,47.9134,47.9395,29784.0
2019-09-09 12:50:00,55.08,55.08,55.02,55.04,141348.0,47.9308,47.9308,47.8786,47.896,141348.0
2019-09-09 12:55:00,55.04,55.06,55.01,55.01,87156.0,47.896,47.9134,47.8699,47.8699,87156.0
2019-09-09 13:00:00,55.01,55.05,55.01,55.05,26268.0,47.8699,47.9047,47.8699,47.9047,26268.0
2019-09-09 13:05:00,55.05,55.07,55.03,55.03,72620.0,47.9047,47.9221,47.8873,47.8873,72620.0
2019-09-09 13:10:00,55.03,55.04,55.0,55.04,25612.0,47.8873,47.896,47.8612,47.896,25612.0
2019-09-09 13:15:00,55.05,55.06,54.99,54.99,21592.0,47.9047,47.9134,47.8525,47.8525,21592.0
2019-09-09 13:20:00,55.0,55.0,54.98,54.99,18580.0,47.8612,47.8612,47.8438,47.8525,18580.0
2019-09-09 13:25:00,54.99,55.02,54.99,55.01,26400.0,47.8525,47.8786,47.8525,47.8699,26400.0
2019-09-09 13:30:00,55.02,55.02,54.97,54.99,32320.0,47.8786,47.8786,47.8351,47.8525,32320.0
2019-09-09 13:35:00,55.0,55.02,54.99,55.0,37416.0,47.8612,47.8786,47.8525,47.8612,37416.0
2019-09-09 13:40:00,55.01,55.01,54.94,54.96,41440.0,47.8699,47.8699,47.809,47.8264,41440.0
2019-09-09 13:45:00,54.97,54.98,54.95,54.96,115596.0,47.8351,47.8438,47.8177,47.8264,115596.0
2019-09-09 13:50:00,54.95,54.97,54.92,54.97,78816.0,47.8177,47.8351,47.7916,47.8351,78816.0
2019-09-09 13:55:00,54.97,54.99,54.93,54.95,40008.0,47.8351,47.8525,47.8003,47.8177,40008.0
2019-09-09 14:00:00,54.95,54.97,54.94,54.95,40344.0,47.8177,47.8351,47.809,47.8177,40344.0
2019-09-09 14:05:00,54.95,54.96,54.91,54.92,33596.0,47.8177,47.8264,47.7829,47.7916,33596.0
2019-09-09 14:10:00,54.91,54.92,54.86,54.87,38208.0,47.7829,47.7916,47.7394,47.7481,38208.0
2019-09-09 14:15:00,54.88,54.88,54.85,54.86,31200.0,47.7568,47.7568,47.7307,47.7394,31200.0
2019-09-09 14:20:00,54.85,54.86,54.81,54.84,31472.0,47.7307,47.7394,47.6959,47.722,31472.0
2019-09-09 14:25:00,54.85,54.85,54.82,54.84,25448.0,47.7307,47.7307,47.7046,47.722,25448.0
2019-09-09 14:30:00,54.84,54.91,54.83,54.91,51556.0,47.722,47.7829,47.7133,47.7829,51556.0
2019-09-09 14:35:00,54.91,54.93,54.9,54.92,33052.0,47.7829,47.8003,47.7742,47.7916,33052.0
2019-09-09 14:40:00,54.92,54.95,54.92,54.94,37904.0,47.7916,47.8177,47.7916,47.809,37904.0
2019-09-09 14:45:00,54.95,55.01,54.95,54.99,30776.0,47.8177,47.8699,47.8177,47.8525,30776.0
2019-09-09 14:50:00,55.0,55.03,54.98,54.98,94004.0,47.8612,47.8873,47.8438,47.8438,94004.0
2019-09-09 14:55:00,54.99,55.01,54.98,54.99,39320.0,47.8525,47.8699,47.8438,47.8525,39320.0
2019-09-09 15:00:00,54.98,55.02,54.98,54.98,64928.0,47.8438,47.8786,47.8438,47.8438,64928.0
2019-09-09 15:05:00,54.98,54.98,54.94,54.95,56152.0,47.8438,47.8438,47.809,47.8177,56152.0
2019-09-09 15:10:00,54.94,54.98,54.94,54.96,41660.0,47.809,47.8438,47.809,47.8264,41660.0
2019-09-09 15:15:00,54.96,54.97,54.95,54.95,60352.0,47.8264,47.8351,47.8177,47.8177,60352.0
2019-09-09 15:20:00,54.95,54.96,54.9,54.91,57828.0,47.8177,47.8264,47.7742,47.7829,57828.0
2019-09-09 15:25:00,54.91,54.94,54.89,54.92,92484.0,47.7829,47.809,47.7655,47.7916,92484.0
2019-09-09 15:30:00,54.92,54.95,54.9,54.93,77944.0,47.7916,47.8177,47.7742,47.8003,77944.0
2019-09-09 15:35:00,54.94,54.95,54.92,54.95,95488.0,47.809,47.8177,47.7916,47.8177,95488.0
2019-09-09 15:40:00,54.94,54.97,54.94,54.96,94476.0,47.809,47.8351,47.809,47.8264,94476.0
2019-09-09 15:45:00,54.96,54.96,54.92,54.93,132188.0,47.8264,47.8264,47.7916,47.8003,132188.0
2019-09-09 15:50:00,54.93,54.99,54.9,54.97,203540.0,47.8003,47.8525,47.7742,47.8351,203540.0
2019-09-09 15:55:00,54.97,55.06,54.96,54.98,296296.0,47.8351,47.9134,47.8264,47.8438,296296.0
2019-09-10 09:30:00,54.82,54.92,54.51,54.69,274272.0,47.7046,47.7916,47.4348,47.5915,274272.0
2019-09-10 09:35:00,54.71,54.86,54.58,54.86,122148.0,47.6089,47.7394,47.4957,47.7394,122148.0
2019-09-10 09:40:00,54.88,54.88,54.6,54.61,55812.0,47.7568,47.7568,47.5131,47.5218,55812.0
2019-09-10 09:45:00,54.57,54.87,54.57,54.83,78252.0,47.487,47.7481,47.487,47.7133,78252.0
2019-09-10 09:50:00,54.8,54.88,54.74,54.88,60368.0,47.6872,47.7568,47.635,47.7568,60368.0
2019-09-10 09:55:00,54.85,54.9,54.66,54.69,74628.0,47.7307,47.7742,47.5653,47.5915,74628.0
2019-09-10 10:00:00,54.69,54.72,54.6,54.67,54112.0,47.5915,47.6176,47.5131,47.574,54112.0
2019-09-10 10:05:00,54.64,54.74,54.63,54.74,77980.0,47.5479,47.635,47.5392,47.635,77980.0
2019-09-10 10:10:00,54.74,54.75,54.64,54.7,85632.0,47.635,47.6437,47.5479,47.6002,85632.0
2019-09-10 10:15:00,54.68,54.75,54.68,54.7,83448.0,47.5828,47.6437,47.5828,47.6002,83448.0
2019-09-10 10:20:00,54.7,54.73,54.57,54.59,45620.0,47.6002,47.6263,47.487,47.5044,45620.0
2019-09-10 10:25:00,54.57,54.62,54.55,54.56,49748.0,47.487,47.5305,47.4696,47.4783,49748.0
2019-09-10 10:30:00,54.56,54.56,54.46,54.46,76204.0,47.4783,47.4783,47.3913,47.3913,76204.0
2019-09-10 10:35:00,54.46,54.48,54.39,54.42,216544.0,47.3913,47.4087,47.3304,47.3565,216544.0
2019-09-10 10:40:00,54.42,54.49,54.4,54.48,40908.0,47.3565,47.4174,47.3391,47.4087,40908.0
2019-09-10 10:45:00,54.48,54.59,54.48,54.58,59564.0,47.4087,47.5044,47.4087,47.4957,59564.0
2019-09-10 10:50:00,54.59,54.68,54.59,54.68,25880.0,47.5044,47.5828,47.5044,47.5828,25880.0
2019-09-10 10:55:00,54.68,54.7,54.61,54.66,28588.0,47.5828,47.6002,47.5218,47.5653,28588.0
2019-09-10 11:00:00,54.67,54.72,54.67,54.72,39716.0,47.574,47.6176,47.574,47.6176,39716.0
2019-09-10 11:05:00,54.72,54.73,54.63,54.68,27732.0,47.6176,47.6263,47.5392,47.5828,27732.0
2019-09-10 11:10:00,54.68,54.7,54.61,54.63,25048.0,47.5828,47.6002,47.5218,47.5392,25048.0
2019-09-10 11:15:00,54.63,54.63,54.56,54.6,18980.0,47.5392,47.5392,47.4783,47.5131,18980.0
2019-09-10 11:20:00,54.6,54.64,54.6,54.63,22748.0,47.5131,47.5479,47.5131,47.5392,22748.0
2019-09-10 11:25:00,54.63,54.63,54.58,54.61,16376.0,47.5392,47.5392,47.4957,47.5218,16376.0
2019-09-10 11:30:00,54.61,54.62,54.55,54.59,38652.0,47.5218,47.5305,47.4696,47.5044,38652.0
2019-09-10 11:35:00,54.58,54.61,54.57,54.57,23900.0,47.4957,47.5218,47.487,47.487,23900.0
2019-09-10 11:40:00,54.56,54.56,54.5,54.52,33792.0,47.4783,47.4783,47.4261,47.4435,33792.0
2019-09-10 11:45:00,54.52,54.55,54.46,54.55,20492.0,47.4435,47.4696,47.3913,47.4696,20492.0
2019-09-10 11:50:00,54.58,54.58,54.51,54.57,48560.0,47.4957,47.4957,47.4348,47.487,48560.0
2019-09-10 11:55:00,54.58,54.63,54.57,54.61,41288.0,47.4957,47.5392,47.487,47.5218,41288.0
2019-09-10 12:00:00,54.62,54.67,54.59,54.63,38548.0,47.5305,47.574,47.5044,47.5392,38548.0
2019-09-10 12:05:00,54.64,54.67,54.6,54.62,55176.0,47.5479,47.574,47.5131,47.5305,55176.0
2019-09-10 12:10:00,54.62,54.68,54.62,54.67,82852.0,47.5305,47.5828,47.5305,47.574,82852.0
2019-09-10 12:15:00,54.68,54.71,54.68,54.69,24492.0,47.5828,47.6089,47.5828,47.5915,24492.0
2019-09-10 12:20:00,54.69,54.72,54.67,54.71,22712.0,47.5915,47.6176,47.574,47.6089,22712.0
2019-09-10 12:25:00,54.71,54.72,54.67,54.68,52296.0,47.6089,47.6176,47.574,47.5828,52296.0
2019-09-10 12:30:00,54.69,54.69,54.67,54.67,171688.0,47.5915,47.5915,47.574,47.574,171688.0
2019-09-10 12:35:00,54.68,54.69,54.65,54.67,22228.0,47.5828,47.5915,47.5566,47.574,22228.0
2019-09-10 12:40:00,54.67,54.68,54.63,54.68,35660.0,47.574,47.5828,47.5392,47.5828,35660.0
2019-09-10 12:45:00,54.68,54.72,54.67,54.72,53312.0,47.5828,47.6176,47.574,47.6176,53312.0
2019-09-10 12:50:00,54.72,54.74,54.67,54.68,29116.0,47.6176,47.635,47.574,47.5828,29116.0
2019-09-10 12:55:00,54.69,54.71,54.69,54.71,194528.0,47.5915,47.6089,47.5915,47.6089,194528.0
2019-09-10 13:00:00,54.72,54.77,54.69,54.73,103748.0,47.6176,47.6611,47.5915,47.6263,103748.0
2019-09-10 13:05:00,54.74,54.76,54.71,54.71,34464.0,47.635,47.6524,47.6089,47.6089,34464.0
2019-09-10 13:10:00,54.72,54.74,54.7,54.7,60016.0,47.6176,47.635,47.6002,47.6002,60016.0
2019-09-10 13:15:00,54.7,54.71,54.68,54.7,19792.0,47.6002,47.6089,47.5828,47.6002,19792.0
2019-09-10 13:20:00,54.69,54.69,54.58,54.6,38736.0,47.5915,47.5915,47.4957,47.5131,38736.0
2019-09-10 13:25:00,54.6,54.6,54.51,54.51,55116.0,47.5131,47.5131,47.4348,47.4348,55116.0
2019-09-10 13:30:00,54.5,54.5,54.44,54.45,66096.0,47.4261,47.4261,47.3739,47.3826,66096.0
2019-09-10 13:35:00,54.45,54.45,54.39,54.42,226932.0,47.3826,47.3826,47.3304,47.3565,226932.0
2019-09-10 13:40:00,54.43,54.45,54.41,54.43,92868.0,47.3652,47.3826,47.3478,47.3652,92868.0
2019-09-10 13:45:00,54.44,54.44,54.38,54.39,41192.0,47.3739,47.3739,47.3217,47.3304,41192.0
2019-09-10 13:50:00,54.38,54.39,54.32,54.32,241864.0,47.3217,47.3304,47.2695,47.2695,241864.0
2019-09-10 13:55:00,54.32,54.34,54.29,54.3,118576.0,47.2695,47.2869,47.2434,47.2521,118576.0
2019-09-10 14:00:00,54.3,54.31,54.28,54.29,76104.0,47.2521,47.2608,47.2347,47.2434,76104.0
2019-09-10 14:05:00,54.29,54.3,54.19,54.24,294300.0,47.2434,47.2521,47.1564,47.1999,294300.0
2019-09-10 14:10:00,54.27,54.28,54.2,54.21,28056.0,47.226,47.2347,47.1651,47.1738,28056.0
2019-09-10 14:15:00,54.21,54.23,54.16,54.16,26740.0,47.1738,47.1912,47.1302,47.1302,26740.0
2019-09-10 14:20:00,54.16,54.16,54.09,54.09,52344.0,47.1302,47.1302,47.0693,47.0693,52344.0
2019-09-10 14:25:00,54.11,54.14,54.1,54.12,81848.0,47.0867,47.1128,47.078,47.0954,81848.0
2019-09-10 14:30:00,54.12,54.15,54.12,54.14,79244.0,47.0954,47.1215,47.0954,47.1128,79244.0
2019-09-10 14:35:00,54.15,54.2,54.12,54.18,246600.0,47.1215,47.1651,47.0954,47.1476,246600.0
2019-09-10 14:40:00,54.18,54.25,54.17,54.25,121092.0,47.1476,47.2086,47.1389,47.2086,121092.0
2019-09-10 14:45:00,54.25,54.31,54.24,54.31,34948.0,47.2086,47.2608,47.1999,47.2608,34948.0
2019-09-10 14:50:00,54.31,54.34,54.29,54.34,25500.0,47.2608,47.2869,47.2434,47.2869,25500.0
2019-09-10 14:55:00,54.34,54.35,54.31,54.32,36408.0,47.2869,47.2956,47.2608,47.2695,36408.0
2019-09-10 15:00:00,54.33,54.35,54.27,54.28,66280.0,47.2782,47.2956,47.226,47.2347,66280.0
2019-09-10 15:05:00,54.3,54.3,54.27,54.28,50572.0,47.2521,47.2521,47.226,47.2347,50572.0
2019-09-10 15:10:00,54.27,54.33,54.27,54.3,36652.0,47.226,47.2782,47.226,47.2521,36652.0
2019-09-10 15:15:00,54.3,54.37,54.3,54.34,46184.0,47.2521,47.313,47.2521,47.2869,46184.0
2019-09-10 15:20:00,54.34,54.36,54.32,54.33,56600.0,47.2869,47.3043,47.2695,47.2782,56600.0
2019-09-10 15:25:00,54.33,54.4,54.33,54.4,56468.0,47.2782,47.3391,47.2782,47.3391,56468.0
2019-09-10 15:30:00,54.39,54.39,54.35,54.36,57068.0,47.3304,47.3304,47.2956,47.3043,57068.0
2019-09-10 15:35:00,54.36,54.38,54.35,54.36,78436.0,47.3043,47.3217,47.2956,47.3043,78436.0
2019-09-10 15:40:00,54.35,54.38,54.32,54.36,102448.0,47.2956,47.3217,47.2695,47.3043,102448.0
2019-09-10 15:45:00,54.37,54.42,54.35,54.4,115976.0,47.313,47.3565,47.2956,47.3391,115976.0
2019-09-10 15:50:00,54.4,54.42,54.37,54.38,251424.0,47.3391,47.3565,47.313,47.3217,251424.0
2019-09-10 15:55:00,54.38,54.53,54.38,54.52,630504.0,47.3217,47.4522,47.3217,47.4435,630504.0
2019-09-11 09:30:00,54.51,54.54,54.36,54.45,140208.0,47.4348,47.4609,47.3043,47.3826,140208.0
2019-09-11 09:35:00,54.48,54.89,54.48,54.69,193104.0,47.4087,47.7655,47.4087,47.5915,193104.0
2019-09-11 09:40:00,54.66,54.7,54.61,54.63,60888.0,47.5653,47.6002,47.5218,47.5392,60888.0
2019-09-11 09:45:00,54.63,54.66,54.52,54.53,45944.0,47.5392,47.5653,47.4435,47.4522,45944.0
2019-09-11 09:50:00,54.53,54.54,54.4,54.45,45432.0,47.4522,47.4609,47.3391,47.3826,45432.0
2019-09-11 09:55:00,54.45,54.54,54.45,54.54,62844.0,47.3826,47.4609,47.3826,47.4609,62844.0
2019-09-11 10:00:00,54.56,54.6,54.46,54.57,57728.0,47.4783,47.5131,47.3913,47.487,57728.0
2019-09-11 10:05:00,54.58,54.65,54.55,54.6,35264.0,47.4957,47.5566,47.4696,47.5131,35264.0
2019-09-11 10:10:00,54.63,54.66,54.52,54.52,58060.0,47.5392,47.5653,47.4435,47.4435,58060.0
2019-09-11 10:15:00,54.54,54.62,54.53,54.61,75264.0,47.4609,47.5305,47.4522,47.5218,75264.0
2019-09-11 10:20:00,54.61,54.68,54.58,54.68,34712.0,47.5218,47.5828,47.4957,47.5828,34712.0
2019-09-11 10:25:00,54.67,54.69,54.63,54.67,30836.0,47.574,47.5915,47.5392,47.574,30836.0
2019-09-11 10:30:00,54.68,54.69,54.61,54.63,62916.0,47.5828,47.5915,47.5218,47.5392,62916.0
2019-09-11 10:35:00,54.63,54.65,54.58,54.63,45076.0,47.5392,47.5566,47.4957,47.5392,45076.0
2019-09-11 10:40:00,54.63,54.64,54.56,54.57,42332.0,47.5392,47.5479,47.4783,47.487,42332.0
2019-09-11 10:45:00,54.56,54.6,54.55,54.58,43000.0,47.4783,47.5131,47.4696,47.4957,43000.0
2019-09-11 10:50:00,54.59,54.63,54.58,54.59,25648.0,47.5044,47.5392,47.4957,47.5044,25648.0
2019-09-11 10:55:00,54.58,54.66,54.58,54.6,30492.0,47.4957,47.5653,47.4957,47.5131,30492.0
2019-09-11 11:00:00,54.57,54.62,54.57,54.59,21560.0,47.487,47.5305,47.487,47.5044,21560.0
2019-09-11 11:05:00,54.6,54.68,54.59,54.67,24612.0,47.5131,47.5828,47.5044,47.574,24612.0
2019-09-11 11:10:00,54.66,54.66,54.63,54.66,45240.0,47.5653,47.5653,47.5392,47.5653,45240.0
2019-09-11 11:15:00,54.65,54.66,54.62,54.63,46632.0,47.5566,47.5653,47.5305,47.5392,46632.0
2019-09-11 11:20:00,54.64,54.68,54.63,54.68,55968.0,47.5479,47.5828,47.5392,47.5828,55968.0
2019-09-11 11:25:00,54.67,54.73,54.66,54.7,96556.0,47.574,47.6263,47.5653,47.6002,96556.0
2019-09-11 11:30:00,54.7,54.75,54.7,54.71,49756.0,47.6002,47.6437,47.6002,47.6089,49756.0
2019-09-11 11:35:00,54.72,54.88,54.72,54.88,69380.0,47.6176,47.7568,47.6176,47.7568,69380.0
2019-09-11 11:40:00,54.87,55.0,54.86,54.95,105772.0,47.7481,47.8612,47.7394,47.8177,105772.0
2019-09-11 11:45:00,54.93,54.99,54.91,54.99,41216.0,47.8003,47.8525,47.7829,47.8525,41216.0
2019-09-11 11:50:00,54.97,55.01,54.95,54.97,93824.0,47.8351,47.8699,47.8177,47.8351,93824.0
2019-09-11 11:55:00,54.96,55.01,54.94,54.99,150312.0,47.8264,47.8699,47.809,47.8525,150312.0
2019-09-11 12:00:00,54.99,55.0,54.92,54.98,53376.0,47.8525,47.8612,47.7916,47.8438,53376.0
2019-09-11 12:05:00,54.99,55.02,54.97,55.0,79668.0,47.8525,47.8786,47.8351,47.8612,79668.0
2019-09-11 12:10:00,54.99,55.01,54.96,54.98,54160.0,47.8525,47.8699,47.8264,47.8438,54160.0
2019-09-11 12:15:00,54.98,55.01,54.98,54.98,47704.0,47.8438,47.8699,47.8438,47.8438,47704.0
2019-09-11 12:20:00,54.98,55.03,54.97,55.02,43472.0,47.8438,47.8873,47.8351,47.8786,43472.0
2019-09-11 12:25:00,55.03,55.07,55.02,55.02,38944.0,47.8873,47.9221,47.8786,47.8786,38944.0
2019-09-11 12:30:00,55.02,55.08,55.02,55.08,25928.0,47.8786,47.9308,47.8786,47.9308,25928.0
2019-09-11 12:35:00,55.08,55.09,55.04,55.04,23532.0,47.9308,47.9395,47.896,47.896,23532.0
2019-09-11 12:40:00,55.04,55.04,54.96,54.97,40068.0,47.896,47.896,47.8264,47.8351,40068.0
2019-09-11 12:45:00,54.97,54.99,54.94,54.96,38648.0,47.8351,47.8525,47.809,47.8264,38648.0
2019-09-11 12:50:00,54.96,54.98,54.92,54.97,29884.0,47.8264,47.8438,47.7916,47.8351,29884.0
2019-09-11 12:55:00,54.98,55.01,54.95,55.0,71464.0,47.8438,47.8699,47.8177,47.8612,71464.0
2019-09-11 13:00:00,55.0,55.0,54.95,54.95,39048.0,47.8612,47.8612,47.8177,47.8177,39048.0
2019-09-11 13:05:00,54.95,54.99,54.93,54.99,21680.0,47.8177,47.8525,47.8003,47.8525,21680.0
2019-09-11 13:10:00,54.99,54.99,54.94,54.95,38384.0,47.8525,47.8525,47.809,47.8177,38384.0
2019-09-11 13:15:00,54.95,54.97,54.95,54.97,20276.0,47.8177,47.8351,47.8177,47.8351,20276.0
2019-09-11 13:20:00,54.98,54.99,54.94,54.98,52732.0,47.8438,47.8525,47.809,47.8438,52732.0
2019-09-11 13:25:00,54.98,55.04,54.97,55.03,26708.0,47.8438,47.896,47.8351,47.8873,26708.0
2019-09-11 13:30:00,55.04,55.06,55.03,55.05,35620.0,47.896,47.9134,47.8873,47.9047,35620.0
2019-09-11 13:35:00,55.04,55.09,55.04,55.07,59764.0,47.896,47.9395,47.896,47.9221,59764.0
2019-09-11 13:40:00,55.06,55.1,55.02,55.09,81556.0,47.9134,47.9482,47.8786,47.9395,81556.0
2019-09-11 13:45:00,55.12,55.15,55.1,55.14,21412.0,47.9656,47.9917,47.9482,47.983,21412.0
2019-09-11 13:50:00,55.13,55.13,55.05,55.06,31244.0,47.9743,47.9743,47.9047,47.9134,31244.0
2019-09-11 13:55:00,55.05,55.05,55.01,55.02,30384.0,47.9047,47.9047,47.8699,47.8786,30384.0
2019-09-11 14:00:00,55.02,55.02,54.91,54.92,40292.0,47.8786,47.8786,47.7829,47.7916,40292.0
2019-09-11 14:05:00,54.91,54.94,54.9,54.91,57788.0,47.7829,47.809,47.7742,47.7829,57788.0
2019-09-11 14:10:00,54.92,54.92,54.85,54.89,47300.0,47.7916,47.7916,47.7307,47.7655,47300.0
2019-09-11 14:15:00,54.88,54.88,54.83,54.87,31004.0,47.7568,47.7568,47.7133,47.7481,31004.0
2019-09-11 14:20:00,54.88,54.88,54.83,54.87,23692.0,47.7568,47.7568,47.7133,47.7481,23692.0
2019-09-11 14:25:00,54.87,54.87,54.82,54.85,24100.0,47.7481,47.7481,47.7046,47.7307,24100.0
2019-09-11 14:30:00,54.85,54.86,54.81,54.81,22812.0,47.7307,47.7394,47.6959,47.6959,22812.0
2019-09-11 14:35:00,54.81,54.85,54.79,54.85,28732.0,47.6959,47.7307,47.6785,47.7307,28732.0
2019-09-11 14:40:00,54.85,54.9,54.85,54.88,53792.0,47.7307,47.7742,47.7307,47.7568,53792.0
2019-09-11 14:45:00,54.88,54.96,54.88,54.96,32896.0,47.7568,47.8264,47.7568,47.8264,32896.0
2019-09-11 14:50:00,54.96,54.98,54.94,54.95,37992.0,47.8264,47.8438,47.809,47.8177,37992.0
2019-09-11 14:55:00,54.95,54.96,54.93,54.95,28616.0,47.8177,47.8264,47.8003,47.8177,28616.0
2019-09-11 15:00:00,54.95,54.98,54.93,54.98,60136.0,47.8177,47.8438,47.8003,47.8438,60136.0
2019-09-11 15:05:00,54.98,54.98,54.93,54.95,53136.0,47.8438,47.8438,47.8003,47.8177,53136.0
2019-09-11 15:10:00,54.96,55.0,54.93,54.99,88008.0,47.8264,47.8612,47.8003,47.8525,88008.0
2019-09-11 15:15:00,54.99,55.04,54.99,55.01,134868.0,47.8525,47.896,47.8525,47.8699,134868.0
2019-09-11 15:20:00,55.0,55.04,54.99,55.01,140712.0,47.8612,47.896,47.8525,47.8699,140712.0
2019-09-11 15:25:00,55.02,55.04,55.0,55.01,103076.0,47.8786,47.896,47.8612,47.8699,103076.0
2019-09-11 15:30:00,55.01,55.02,54.97,54.98,166616.0,47.8699,47.8786,47.8351,47.8438,166616.0
2019-09-11 15:35:00,54.98,55.02,54.92,54.94,155396.0,47.8438,47.8786,47.7916,47.809,155396.0
2019-09-11 15:40:00,54.94,54.96,54.92,54.95,88340.0,47.809,47.8264,47.7916,47.8177,88340.0
2019-09-11 15:45:00,54.95,55.0,54.93,54.98,167620.0,47.8177,47.8612,47.8003,47.8438,167620.0
2019-09-11 15:50:00,54.99,55.04,54.99,55.01,158108.0,47.8525,47.896,47.8525,47.8699,158108.0
2019-09-11 15:55:00,55.02,55.03,54.9,55.03,321512.0,47.8786,47.8873,47.7742,47.8873,321512.0
2019-09-12 09:30:00,55.47,55.56,55.21,55.52,247460.0,48.2702,48.3485,48.044,48.3137,247460.0
2019-09-12 09:35:00,55.51,55.56,55.29,55.29,60656.0,48.305,48.3485,48.1136,48.1136,60656.0
2019-09-12 09:40:00,55.3,55.42,55.17,55.17,46648.0,48.1223,48.2267,48.0092,48.0092,46648.0
2019-09-12 09:45:00,55.22,55.46,55.21,55.42,189220.0,48.0527,48.2615,48.044,48.2267,189220.0
2019-09-12 09:50:00,55.41,55.47,55.25,55.31,69116.0,48.218,48.2702,48.0788,48.131,69116.0
2019-09-12 09:55:00,55.3,55.36,55.18,55.27,45212.0,48.1223,48.1745,48.0179,48.0962,45212.0
2019-09-12 10:00:00,55.28,55.28,55.15,55.2,99824.0,48.1049,48.1049,47.9917,48.0353,99824.0
2019-09-12 10:05:00,55.21,55.24,55.11,55.11,51608.0,48.044,48.0701,47.9569,47.9569,51608.0
2019-09-12 10:10:00,55.12,55.31,54.93,54.98,178984.0,47.9656,48.131,47.8003,47.8438,178984.0
2019-09-12 10:15:00,54.96,55.26,54.93,55.24,194780.0,47.8264,48.0875,47.8003,48.0701,194780.0
2019-09-12 10:20:00,55.24,55.33,55.2,55.2,63396.0,48.0701,48.1484,48.0353,48.0353,63396.0
2019-09-12 10:25:00,55.2,55.25,55.16,55.23,27340.0,48.0353,48.0788,48.0004,48.0614,27340.0
2019-09-12 10:30:00,55.24,55.34,55.22,55.27,70120.0,48.0701,48.1571,48.0527,48.0962,70120.0
2019-09-12 10:35:00,55.27,55.35,55.24,55.27,90744.0,48.0962,48.1658,48.0701,48.0962,90744.0
2019-09-12 10:40:00,55.26,55.32,55.25,55.28,44692.0,48.0875,48.1397,48.0788,48.1049,44692.0
2019-09-12 10:45:00,55.29,55.34,55.26,55.3,57692.0,48.1136,48.1571,48.0875,48.1223,57692.0
2019-09-12 10:50:00,55.29,55.34,55.19,55.3,91772.0,48.1136,48.1571,48.0266,48.1223,91772.0
2019-09-12 10:55:00,55.3,55.34,55.23,55.23,95240.0,48.1223,48.1571,48.0614,48.0614,95240.0
2019-09-12 11:00:00,55.25,55.39,55.23,55.37,99436.0,48.0788,48.2006,48.0614,48.1832,99436.0
2019-09-12 11:05:00,55.35,55.42,55.35,55.39,123960.0,48.1658,48.2267,48.1658,48.2006,123960.0
2019-09-12 11:10:00,55.4,55.42,55.38,55.4,21488.0,48.2093,48.2267,48.1919,48.2093,21488.0
2019-09-12 11:15:00,55.38,55.4,55.3,55.31,31720.0,48.1919,48.2093,48.1223,48.131,31720.0
2019-09-12 11:20:00,55.31,55.41,55.28,55.41,63984.0,48.131,48.218,48.1049,48.218,63984.0
2019-09-12 11:25:00,55.42,55.44,55.35,55.4,35824.0,48.2267,48.2441,48.1658,48.2093,35824.0
2019-09-12 11:30:00,55.41,55.41,55.32,55.36,62332.0,48.218,48.218,48.1397,48.1745,62332.0
2019-09-12 11:35:00,55.36,55.38,55.3,55.33,84792.0,48.1745,48.1919,48.1223,48.1484,84792.0
2019-09-12 11:40:00,55.32,55.36,55.29,55.36,146640.0,48.1397,48.1745,48.1136,48.1745,146640.0
2019-09-12 11:45:00,55.35,55.38,55.32,55.36,112164.0,48.1658,48.1919,48.1397,48.1745,112164.0
2019-09-12 11:50:00,55.35,55.38,55.31,55.38,199252.0,48.1658,48.1919,48.131,48.1919,199252.0
2019-09-12 11:55:00,55.37,55.44,55.36,55.43,124696.0,48.1832,48.2441,48.1745,48.2354,124696.0
2019-09-12 12:00:00,55.43,55.43,55.32,55.34,61700.0,48.2354,48.2354,48.1397,48.1571,61700.0
2019-09-12 12:05:00,55.33,55.33,55.27,55.29,67716.0,48.1484,48.1484,48.0962,48.1136,67716.0
2019-09-12 12:10:00,55.29,55.3,55.24,55.26,138532.0,48.1136,48.1223,48.0701,48.0875,138532.0
2019-09-12 12:15:00,55.26,55.26,55.19,55.23,62196.0,48.0875,48.0875,48.0266,48.0614,62196.0
2019-09-12 12:20:00,55.21,55.23,55.14,55.14,172060.0,48.044,48.0614,47.983,47.983,172060.0
2019-09-12 12:25:00,55.13,55.18,55.1,55.16,20952.0,47.9743,48.0179,47.9482,48.0004,20952.0
2019-09-12 12:30:00,55.16,55.16,55.08,55.1,35068.0,48.0004,48.0004,47.9308,47.9482,35068.0
2019-09-12 12:35:00,55.1,55.1,55.0,55.02,72492.0,47.9482,47.9482,47.8612,47.8786,72492.0
2019-09-12 12:40:00,55.02,55.03,54.97,55.02,224424.0,47.8786,47.8873,47.8351,47.8786,224424.0
2019-09-12 12:45:00,55.02,55.04,55.0,55.02,46868.0,47.8786,47.896,47.8612,47.8786,46868.0
2019-09-12 12:50:00,55.01,55.04,54.99,55.04,21632.0,47.8699,47.896,47.8525,47.896,21632.0
2019-09-12 12:55:00,55.04,55.08,55.02,55.07,29612.0,47.896,47.9308,47.8786,47.9221,29612.0
2019-09-12 13:00:00,55.06,55.08,55.04,55.08,32328.0,47.9134,47.9308,47.896,47.9308,32328.0
2019-09-12 13:05:00,55.08,55.13,55.07,55.1,48580.0,47.9308,47.9743,47.9221,47.9482,48580.0
2019-09-12 13:10:00,55.1,55.13,55.1,55.1,45316.0,47.9482,47.9743,47.9482,47.9482,45316.0
2019-09-12 13:15:00,55.1,55.13,55.09,55.11,62800.0,47.9482,47.9743,47.9395,47.9569,62800.0
2019-09-12 13:20:00,55.11,55.13,55.1,55.12,34380.0,47.9569,47.9743,47.9482,47.9656,34380.0
2019-09-12 13:25:00,55.1,55.14,55.1,55.12,39436.0,47.9482,47.983,47.9482,47.9656,39436.0
2019-09-12 13:30:00,55.13,55.13,55.1,55.12,33604.0,47.9743,47.9743,47.9482,47.9656,33604.0
2019-09-12 13:35:00,55.13,55.17,55.1,55.16,40668.0,47.9743,48.0092,47.9482,48.0004,40668.0
2019-09-12 13:40:00,55.15,55.16,55.11,55.15,34840.0,47.9917,48.0004,47.9569,47.9917,34840.0
2019-09-12 13:45:00,55.15,55.16,55.12,55.15,37776.0,47.9917,48.0004,47.9656,47.9917,37776.0
2019-09-12 13:50:00,55.16,55.17,55.14,55.15,28452.0,48.0004,48.0092,47.983,47.9917,28452.0
2019-09-12 13:55:00,55.16,55.17,55.12,55.12,39080.0,48.0004,48.0092,47.9656,47.9656,39080.0
2019-09-12 14:00:00,55.12,55.13,55.09,55.12,35604.0,47.9656,47.9743,47.9395,47.9656,35604.0
2019-09-12 14:05:00,55.13,55.16,55.1,55.11,34284.0,47.9743,48.0004,47.9482,47.9569,34284.0
2019-09-12 14:10:00,55.1,55.12,55.09,55.11,19592.0,47.9482,47.9656,47.9395,47.9569,19592.0
2019-09-12 14:15:00,55.11,55.13,55.09,55.12,85704.0,47.9569,47.9743,47.9395,47.9656,85704.0
2019-09-12 14:20:00,55.13,55.13,55.11,55.12,41556.0,47.9743,47.9743,47.9569,47.9656,41556.0
2019-09-12 14:25:00,55.11,55.13,55.08,55.13,42352.0,47.9569,47.9743,47.9308,47.9743,42352.0
2019-09-12 14:30:00,55.13,55.16,55.1,55.15,41928.0,47.9743,48.0004,47.9482,47.9917,41928.0
2019-09-12 14:35:00,55.16,55.18,55.14,55.14,52432.0,48.0004,48.0179,47.983,47.983,52432.0
2019-09-12 14:40:00,55.15,55.16,55.13,55.15,27780.0,47.9917,48.0004,47.9743,47.9917,27780.0
2019-09-12 14:45:00,55.15,55.16,55.08,55.08,76732.0,47.9917,48.0004,47.9308,47.9308,76732.0
2019-09-12 14:50:00,55.09,55.11,55.09,55.1,27372.0,47.9395,47.9569,47.9395,47.9482,27372.0
2019-09-12 14:55:00,55.11,55.15,55.09,55.15,73068.0,47.9569,47.9917,47.9395,47.9917,73068.0
2019-09-12 15:00:00,55.14,55.17,55.12,55.13,44600.0,47.983,48.0092,47.9656,47.9743,44600.0
2019-09-12 15:05:00,55.13,55.18,55.12,55.17,45936.0,47.9743,48.0179,47.9656,48.0092,45936.0
2019-09-12 15:10:00,55.17,55.18,55.14,55.16,31376.0,48.0092,48.0179,47.983,48.0004,31376.0
2019-09-12 15:15:00,55.17,55.19,55.16,55.17,53228.0,48.0092,48.0266,48.0004,48.0092,53228.0
2019-09-12 15:20:00,55.17,55.21,55.16,55.19,59276.0,48.0092,48.044,48.0004,48.0266,59276.0
2019-09-12 15:25:00,55.19,55.19,55.15,55.16,60512.0,48.0266,48.0266,47.9917,48.0004,60512.0
2019-09-12 15:30:00,55.16,55.22,55.16,55.19,59540.0,48.0004,48.0527,48.0004,48.0266,59540.0
2019-09-12 15:35:00,55.2,55.24,55.19,55.21,92492.0,48.0353,48.0701,48.0266,48.044,92492.0
2019-09-12 15:40:00,55.21,55.21,55.17,55.19,58984.0,48.044,48.044,48.0092,48.0266,58984.0
2019-09-12 15:45:00,55.19,55.21,55.15,55.15,117792.0,48.0266,48.044,47.9917,47.9917,117792.0
2019-09-12 15:50:00,55.15,55.17,55.13,55.15,201816.0,47.9917,48.0092,47.9743,47.9917,201816.0
2019-09-12 15:55:00,55.15,55.22,55.14,55.19,308564.0,47.9917,48.0527,47.983,48.0266,308564.0
2019-09-13 09:30:00,55.02,55.02,54.63,54.8,165524.0,47.8786,47.8786,47.5392,47.6872,165524.0
2019-09-13 09:35:00,54.8,54.88,54.77,54.88,62596.0,47.6872,47.7568,47.6611,47.7568,62596.0
2019-09-13 09:40:00,54.88,55.01,54.85,55.0,87620.0,47.7568,47.8699,47.7307,47.8612,87620.0
2019-09-13 09:45:00,55.01,55.03,54.92,54.96,31440.0,47.8699,47.8873,47.7916,47.8264,31440.0
2019-09-13 09:50:00,54.96,54.98,54.92,54.94,47748.0,47.8264,47.8438,47.7916,47.809,47748.0
2019-09-13 09:55:00,54.94,54.98,54.87,54.96,92748.0,47.809,47.8438,47.7481,47.8264,92748.0
2019-09-13 10:00:00,54.95,54.98,54.86,54.89,84244.0,47.8177,47.8438,47.7394,47.7655,84244.0
2019-09-13 10:05:00,54.9,54.92,54.82,54.92,40944.0,47.7742,47.7916,47.7046,47.7916,40944.0
2019-09-13 10:10:00,54.93,54.95,54.8,54.82,54380.0,47.8003,47.8177,47.6872,47.7046,54380.0
2019-09-13 10:15:00,54.82,54.82,54.76,54.82,89508.0,47.7046,47.7046,47.6524,47.7046,89508.0
2019-09-13 10:20:00,54.82,54.88,54.8,54.85,39508.0,47.7046,47.7568,47.6872,47.7307,39508.0
2019-09-13 10:25:00,54.87,54.87,54.72,54.73,53152.0,47.7481,47.7481,47.6176,47.6263,53152.0
2019-09-13 10:30:00,54.75,54.78,54.65,54.67,185300.0,47.6437,47.6698,47.5566,47.574,185300.0
2019-09-13 10:35:00,54.68,54.69,54.63,54.66,62516.0,47.5828,47.5915,47.5392,47.5653,62516.0
2019-09-13 10:40:00,54.66,54.76,54.66,54.74,97248.0,47.5653,47.6524,47.5653,47.635,97248.0
2019-09-13 10:45:00,54.76,54.8,54.74,54.77,46764.0,47.6524,47.6872,47.635,47.6611,46764.0
2019-09-13 10:50:00,54.78,54.83,54.77,54.8,38212.0,47.6698,47.7133,47.6611,47.6872,38212.0
2019-09-13 10:55:00,54.81,54.86,54.79,54.8,39836.0,47.6959,47.7394,47.6785,47.6872,39836.0
2019-09-13 11:00:00,54.78,54.8,54.76,54.78,34524.0,47.6698,47.6872,47.6524,47.6698,34524.0
2019-09-13 11:05:00,54.79,54.86,54.74,54.86,37484.0,47.6785,47.7394,47.635,47.7394,37484.0
2019-09-13 11:10:00,54.85,54.87,54.82,54.84,28448.0,47.7307,47.7481,47.7046,47.722,28448.0
2019-09-13 11:15:00,54.84,54.85,54.79,54.81,161320.0,47.722,47.7307,47.6785,47.6959,161320.0
2019-09-13 11:20:00,54.8,54.83,54.8,54.81,38604.0,47.6872,47.7133,47.6872,47.6959,38604.0
2019-09-13 11:25:00,54.81,54.81,54.67,54.7,436012.0,47.6959,47.6959,47.574,47.6002,436012.0
2019-09-13 11:30:00,54.71,54.73,54.67,54.72,396208.0,47.6089,47.6263,47.574,47.6176,396208.0
2019-09-13 11:35:00,54.71,54.72,54.65,54.66,67468.0,47.6089,47.6176,47.5566,47.5653,67468.0
2019-09-13 11:40:00,54.67,54.71,54.65,54.69,34912.0,47.574,47.6089,47.5566,47.5915,34912.0
2019-09-13 11:45:00,54.7,54.76,54.7,54.75,33800.0,47.6002,47.6524,47.6002,47.6437,33800.0
2019-09-13 11:50:00,54.75,54.76,54.7,54.73,44072.0,47.6437,47.6524,47.6002,47.6263,44072.0
2019-09-13 11:55:00,54.72,54.73,54.67,54.68,71720.0,47.6176,47.6263,47.574,47.5828,71720.0
2019-09-13 12:00:00,54.68,54.7,54.63,54.63,71300.0,47.5828,47.6002,47.5392,47.5392,71300.0
2019-09-13 12:05:00,54.63,54.7,54.63,54.7,40864.0,47.5392,47.6002,47.5392,47.6002,40864.0
2019-09-13 12:10:00,54.69,54.73,54.68,54.68,199712.0,47.5915,47.6263,47.5828,47.5828,199712.0
2019-09-13 12:15:00,54.69,54.69,54.65,54.67,22836.0,47.5915,47.5915,47.5566,47.574,22836.0
2019-09-13 12:20:00,54.65,54.65,54.61,54.63,25388.0,47.5566,47.5566,47.5218,47.5392,25388.0
2019-09-13 12:25:00,54.62,54.63,54.54,54.54,23200.0,47.5305,47.5392,47.4609,47.4609,23200.0
2019-09-13 12:30:00,54.53,54.57,54.51,54.55,37300.0,47.4522,47.487,47.4348,47.4696,37300.0
2019-09-13 12:35:00,54.56,54.6,54.56,54.6,128084.0,47.4783,47.5131,47.4783,47.5131,128084.0
2019-09-13 12:40:00,54.61,54.63,54.6,54.63,102160.0,47.5218,47.5392,47.5131,47.5392,102160.0
2019-09-13 12:45:00,54.62,54.67,54.6,54.65,22920.0,47.5305,47.574,47.5131,47.5566,22920.0
2019-09-13 12:50:00,54.65,54.66,54.62,54.63,148400.0,47.5566,47.5653,47.5305,47.5392,148400.0
2019-09-13 12:55:00,54.63,54.64,54.6,54.6,8800.0,47.5392,47.5479,47.5131,47.5131,8800.0
2019-09-13 13:00:00,54.61,54.64,54.6,54.62,32492.0,47.5218,47.5479,47.5131,47.5305,32492.0
2019-09-13 13:05:00,54.63,54.67,54.63,54.67,25284.0,47.5392,47.574,47.5392,47.574,25284.0
2019-09-13 13:10:00,54.66,54.69,54.64,54.69,25204.0,47.5653,47.5915,47.5479,47.5915,25204.0
2019-09-13 13:15:00,54.68,54.69,54.62,54.62,33768.0,47.5828,47.5915,47.5305,47.5305,33768.0
2019-09-13 13:20:00,54.63,54.65,54.6,54.61,38344.0,47.5392,47.5566,47.5131,47.5218,38344.0
2019-09-13 13:25:00,54.63,54.65,54.61,54.64,9600.0,47.5392,47.5566,47.5218,47.5479,9600.0
2019-09-13 13:30:00,54.64,54.66,54.6,54.62,13360.0,47.5479,47.5653,47.5131,47.5305,13360.0
2019-09-13 13:35:00,54.61,54.62,54.56,54.58,11876.0,47.5218,47.5305,47.4783,47.4957,11876.0
2019-09-13 13:40:00,54.57,54.58,54.55,54.57,38448.0,47.487,47.4957,47.4696,47.487,38448.0
2019-09-13 13:45:00,54.57,54.59,54.55,54.59,25732.0,47.487,47.5044,47.4696,47.5044,25732.0
2019-09-13 13:50:00,54.59,54.62,54.58,54.62,28244.0,47.5044,47.5305,47.4957,47.5305,28244.0
2019-09-13 13:55:00,54.6,54.62,54.57,54.58,27060.0,47.5131,47.5305,47.487,47.4957,27060.0
2019-09-13 14:00:00,54.59,54.68,54.59,54.68,20964.0,47.5044,47.5828,47.5044,47.5828,20964.0
2019-09-13 14:05:00,54.68,54.69,54.64,54.67,20840.0,47.5828,47.5915,47.5479,47.574,20840.0
2019-09-13 14:10:00,54.67,54.68,54.64,54.66,33080.0,47.574,47.5828,47.5479,47.5653,33080.0
2019-09-13 14:15:00,54.66,54.66,54.59,54.59,71672.0,47.5653,47.5653,47.5044,47.5044,71672.0
2019-09-13 14:20:00,54.59,54.61,54.56,54.58,42832.0,47.5044,47.5218,47.4783,47.4957,42832.0
2019-09-13 14:25:00,54.59,54.6,54.57,54.59,47164.0,47.5044,47.5131,47.487,47.5044,47164.0
2019-09-13 14:30:00,54.58,54.61,54.57,54.58,88348.0,47.4957,47.5218,47.487,47.4957,88348.0
2019-09-13 14:35:00,54.58,54.6,54.58,54.59,47740.0,47.4957,47.5131,47.4957,47.5044,47740.0
2019-09-13 14:40:00,54.59,54.61,54.58,54.59,23740.0,47.5044,47.5218,47.4957,47.5044,23740.0
2019-09-13 14:45:00,54.59,54.6,54.55,54.58,40068.0,47.5044,47.5131,47.4696,47.4957,40068.0
2019-09-13 14:50:00,54.58,54.59,54.57,54.58,43512.0,47.4957,47.5044,47.487,47.4957,43512.0
2019-09-13 14:55:00,54.59,54.6,54.56,54.57,49184.0,47.5044,47.5131,47.4783,47.487,49184.0
2019-09-13 15:00:00,54.57,54.58,54.55,54.55,40824.0,47.487,47.4957,47.4696,47.4696,40824.0
2019-09-13 15:05:00,54.56,54.56,54.49,54.52,184248.0,47.4783,47.4783,47.4174,47.4435,184248.0
2019-09-13 15:10:00,54.52,54.52,54.45,54.48,103460.0,47.4435,47.4435,47.3826,47.4087,103460.0
2019-09-13 15:15:00,54.48,54.53,54.47,54.53,122976.0,47.4087,47.4522,47.4,47.4522,122976.0
2019-09-13 15:20:00,54.52,54.58,54.52,54.52,44508.0,47.4435,47.4957,47.4435,47.4435,44508.0
2019-09-13 15:25:00,54.53,54.54,54.52,54.53,57868.0,47.4522,47.4609,47.4435,47.4522,57868.0
2019-09-13 15:30:00,54.52,54.53,54.49,54.52,45580.0,47.4435,47.4522,47.4174,47.4435,45580.0
2019-09-13 15:35:00,54.52,54.57,54.5,54.55,46236.0,47.4435,47.487,47.4261,47.4696,46236.0
2019-09-13 15:40:00,54.55,54.62,54.54,54.61,81512.0,47.4696,47.5305,47.4609,47.5218,81512.0
2019-09-13 15:45:00,54.62,54.66,54.62,54.63,57956.0,47.5305,47.5653,47.5305,47.5392,57956.0
2019-09-13 15:50:00,54.63,54.66,54.59,54.59,135244.0,47.5392,47.5653,47.5044,47.5044,135244.0
2019-09-13 15:55:00,54.59,54.63,54.55,54.62,267904.0,47.5044,47.5392,47.4696,47.5305,267904.0
2019-09-16 09:30:00,54.64,54.73,54.35,54.41,218660.0,47.5479,47.6263,47.2956,47.3478,218660.0
2019-09-16 09:35:00,54.41,54.7,54.38,54.63,30604.0,47.3478,47.6002,47.3217,47.5392,30604.0
2019-09-16 09:40:00,54.63,54.66,54.52,54.52,22760.0,47.5392,47.5653,47.4435,47.4435,22760.0
2019-09-16 09:45:00,54.53,54.53,54.38,54.38,30436.0,47.4522,47.4522,47.3217,47.3217,30436.0
2019-09-16 09:50:00,54.39,54.4,54.32,54.37,26936.0,47.3304,47.3391,47.2695,47.313,26936.0
2019-09-16 09:55:00,54.4,54.53,54.39,54.45,40120.0,47.3391,47.4522,47.3304,47.3826,40120.0
2019-09-16 10:00:00,54.47,54.59,54.47,54.53,24432.0,47.4,47.5044,47.4,47.4522,24432.0
2019-09-16 10:05:00,54.54,54.59,54.52,54.53,14780.0,47.4609,47.5044,47.4435,47.4522,14780.0
2019-09-16 10:10:00,54.53,54.54,54.48,54.53,25604.0,47.4522,47.4609,47.4087,47.4522,25604.0
2019-09-16 10:15:00,54.53,54.6,54.52,54.6,25220.0,47.4522,47.5131,47.4435,47.5131,25220.0
2019-09-16 10:20:00,54.59,54.59,54.52,54.53,31788.0,47.5044,47.5044,47.4435,47.4522,31788.0
2019-09-16 10:25:00,54.54,54.6,54.54,54.6,20636.0,47.4609,47.5131,47.4609,47.5131,20636.0
2019-09-16 10:30:00,54.58,54.66,54.56,54.62,45376.0,47.4957,47.5653,47.4783,47.5305,45376.0
2019-09-16 10:35:00,54.62,54.66,54.59,54.65,24508.0,47.5305,47.5653,47.5044,47.5566,24508.0
2019-09-16 10:40:00,54.61,54.65,54.61,54.65,15772.0,47.5218,47.5566,47.5218,47.5566,15772.0
2019-09-16 10:45:00,54.66,54.67,54.6,54.63,13180.0,47.5653,47.574,47.5131,47.5392,13180.0
2019-09-16 10:50:00,54.66,54.73,54.66,54.71,20656.0,47.5653,47.6263,47.5653,47.6089,20656.0
2019-09-16 10:55:00,54.7,54.72,54.67,54.7,42600.0,47.6002,47.6176,47.574,47.6002,42600.0
2019-09-16 11:00:00,54.7,54.72,54.67,54.69,17948.0,47.6002,47.6176,47.574,47.5915,17948.0
2019-09-16 11:05:00,54.69,54.77,54.67,54.76,13720.0,47.5915,47.6611,47.574,47.6524,13720.0
2019-09-16 11:10:00,54.76,54.77,54.68,54.68,12800.0,47.6524,47.6611,47.5828,47.5828,12800.0
2019-09-16 11:15:00,54.67,54.68,54.62,54.66,42144.0,47.574,47.5828,47.5305,47.5653,42144.0
2019-09-16 11:20:00,54.66,54.69,54.64,54.67,38824.0,47.5653,47.5915,47.5479,47.574,38824.0
2019-09-16 11:25:00,54.71,54.71,54.67,54.68,22820.0,47.6089,47.6089,47.574,47.5828,22820.0
2019-09-16 11:30:00,54.7,54.7,54.63,54.68,31112.0,47.6002,47.6002,47.5392,47.5828,31112.0
2019-09-16 11:35:00,54.68,54.71,54.65,54.71,14160.0,47.5828,47.6089,47.5566,47.6089,14160.0
2019-09-16 11:40:00,54.72,54.72,54.65,54.69,21924.0,47.6176,47.6176,47.5566,47.5915,21924.0
2019-09-16 11:45:00,54.7,54.7,54.63,54.65,23136.0,47.6002,47.6002,47.5392,47.5566,23136.0
2019-09-16 11:50:00,54.63,54.72,54.63,54.71,22716.0,47.5392,47.6176,47.5392,47.6089,22716.0
2019-09-16 11:55:00,54.72,54.73,54.65,54.67,48668.0,47.6176,47.6263,47.5566,47.574,48668.0
2019-09-16 12:00:00,54.67,54.69,54.65,54.68,10652.0,47.574,47.5915,47.5566,47.5828,10652.0
2019-09-16 12:05:00,54.7,54.72,54.66,54.7,28000.0,47.6002,47.6176,47.5653,47.6002,28000.0
2019-09-16 12:10:00,54.7,54.72,54.67,54.7,22120.0,47.6002,47.6176,47.574,47.6002,22120.0
2019-09-16 12:15:00,54.7,54.74,54.68,54.74,21272.0,47.6002,47.635,47.5828,47.635,21272.0
2019-09-16 12:20:00,54.73,54.74,54.71,54.71,15116.0,47.6263,47.635,47.6089,47.6089,15116.0
2019-09-16 12:25:00,54.71,54.71,54.67,54.68,18792.0,47.6089,47.6089,47.574,47.5828,18792.0
2019-09-16 12:30:00,54.67,54.68,54.66,54.67,14340.0,47.574,47.5828,47.5653,47.574,14340.0
2019-09-16 12:35:00,54.66,54.66,54.62,54.63,15412.0,47.5653,47.5653,47.5305,47.5392,15412.0
2019-09-16 12:40:00,54.64,54.66,54.62,54.64,16852.0,47.5479,47.5653,47.5305,47.5479,16852.0
2019-09-16 12:45:00,54.63,54.67,54.63,54.66,17692.0,47.5392,47.574,47.5392,47.5653,17692.0
2019-09-16 12:50:00,54.66,54.67,54.63,54.65,15980.0,47.5653,47.574,47.5392,47.5566,15980.0
2019-09-16 12:55:00,54.65,54.66,54.63,54.63,15408.0,47.5566,47.5653,47.5392,47.5392,15408.0
2019-09-16 13:00:00,54.64,54.64,54.61,54.62,19888.0,47.5479,47.5479,47.5218,47.5305,19888.0
2019-09-16 13:05:00,54.63,54.63,54.6,54.63,23896.0,47.5392,47.5392,47.5131,47.5392,23896.0
2019-09-16 13:10:00,54.63,54.67,54.63,54.66,9208.0,47.5392,47.574,47.5392,47.5653,9208.0
2019-09-16 13:15:00,54.67,54.7,54.65,54.66,26288.0,47.574,47.6002,47.5566,47.5653,26288.0
2019-09-16 13:20:00,54.67,54.68,54.63,54.63,18488.0,47.574,47.5828,47.5392,47.5392,18488.0
2019-09-16 13:25:00,54.63,54.65,54.62,54.63,12380.0,47.5392,47.5566,47.5305,47.5392,12380.0
2019-09-16 13:30:00,54.63,54.63,54.6,54.6,22012.0,47.5392,47.5392,47.5131,47.5131,22012.0
2019-09-16 13:35:00,54.61,54.62,54.59,54.62,11488.0,47.5218,47.5305,47.5044,47.5305,11488.0
2019-09-16 13:40:00,54.62,54.62,54.6,54.6,6932.0,47.5305,47.5305,47.5131,47.5131,6932.0
2019-09-16 13:45:00,54.6,54.65,54.6,54.65,7444.0,47.5131,47.5566,47.5131,47.5566,7444.0
2019-09-16 13:50:00,54.65,54.68,54.64,54.67,17704.0,47.5566,47.5828,47.5479,47.574,17704.0
2019-09-16 13:55:00,54.65,54.67,54.65,54.67,10000.0,47.5566,47.574,47.5566,47.574,10000.0
2019-09-16 14:00:00,54.68,54.7,54.66,54.7,12880.0,47.5828,47.6002,47.5653,47.6002,12880.0
2019-09-16 14:05:00,54.71,54.73,54.67,54.67,12928.0,47.6089,47.6263,47.574,47.574,12928.0
2019-09-16 14:10:00,54.68,54.7,54.66,54.68,18412.0,47.5828,47.6002,47.5653,47.5828,18412.0
2019-09-16 14:15:00,54.68,54.69,54.67,54.67,18588.0,47.5828,47.5915,47.574,47.574,18588.0
2019-09-16 14:20:00,54.67,54.69,54.65,54.69,18120.0,47.574,47.5915,47.5566,47.5915,18120.0
2019-09-16 14:25:00,54.69,54.69,54.63,54.66,27776.0,47.5915,47.5915,47.5392,47.5653,27776.0
2019-09-16 14:30:00,54.66,54.66,54.6,54.61,50548.0,47.5653,47.5653,47.5131,47.5218,50548.0
2019-09-16 14:35:00,54.61,54.67,54.6,54.67,27348.0,47.5218,47.574,47.5131,47.574,27348.0
2019-09-16 14:40:00,54.66,54.66,54.63,54.64,34008.0,47.5653,47.5653,47.5392,47.5479,34008.0
2019-09-16 14:45:00,54.63,54.64,54.59,54.64,17700.0,47.5392,47.5479,47.5044,47.5479,17700.0
2019-09-16 14:50:00,54.63,54.64,54.59,54.63,47680.0,47.5392,47.5479,47.5044,47.5392,47680.0
2019-09-16 14:55:00,54.63,54.66,54.62,54.65,49820.0,47.5392,47.5653,47.5305,47.5566,49820.0
2019-09-16 15:00:00,54.65,54.68,54.63,54.64,13932.0,47.5566,47.5828,47.5392,47.5479,13932.0
2019-09-16 15:05:00,54.64,54.65,54.61,54.65,26440.0,47.5479,47.5566,47.5218,47.5566,26440.0
2019-09-16 15:10:00,54.66,54.69,54.65,54.66,95016.0,47.5653,47.5915,47.5566,47.5653,95016.0
2019-09-16 15:15:00,54.66,54.66,54.61,54.62,29428.0,47.5653,47.5653,47.5218,47.5305,29428.0
2019-09-16 15:20:00,54.62,54.63,54.59,54.61,24144.0,47.5305,47.5392,47.5044,47.5218,24144.0
2019-09-16 15:25:00,54.6,54.62,54.59,54.59,30364.0,47.5131,47.5305,47.5044,47.5044,30364.0
2019-09-16 15:30:00,54.59,54.65,54.59,54.64,39788.0,47.5044,47.5566,47.5044,47.5479,39788.0
2019-09-16 15:35:00,54.64,54.66,54.61,54.62,23676.0,47.5479,47.5653,47.5218,47.5305,23676.0
2019-09-16 15:40:00,54.62,54.63,54.6,54.62,34444.0,47.5305,47.5392,47.5131,47.5305,34444.0
2019-09-16 15:45:00,54.62,54.63,54.55,54.55,50912.0,47.5305,47.5392,47.4696,47.4696,50912.0
2019-09-16 15:50:00,54.56,54.58,54.54,54.55,76984.0,47.4783,47.4957,47.4609,47.4696,76984.0
2019-09-16 15:55:00,54.55,54.6,54.52,54.56,460620.0,47.4696,47.5131,47.4435,47.4783,460620.0
2019-09-17 09:30:00,54.61,55.13,54.61,54.94,153152.0,47.5218,47.9743,47.5218,47.809,153152.0
2019-09-17 09:35:00,54.94,55.08,54.89,54.97,24144.0,47.809,47.9308,47.7655,47.8351,24144.0
2019-09-17 09:40:00,54.95,54.99,54.84,54.84,35700.0,47.8177,47.8525,47.722,47.722,35700.0
2019-09-17 09:45:00,54.88,54.99,54.86,54.96,54056.0,47.7568,47.8525,47.7394,47.8264,54056.0
2019-09-17 09:50:00,54.98,55.02,54.95,55.01,46504.0,47.8438,47.8786,47.8177,47.8699,46504.0
2019-09-17 09:55:00,54.99,55.13,54.99,55.07,46396.0,47.8525,47.9743,47.8525,47.9221,46396.0
2019-09-17 10:00:00,55.05,55.08,55.0,55.0,60884.0,47.9047,47.9308,47.8612,47.8612,60884.0
2019-09-17 10:05:00,55.01,55.17,55.0,55.17,67192.0,47.8699,48.0092,47.8612,48.0092,67192.0
2019-09-17 10:10:00,55.19,55.24,55.17,55.22,34808.0,48.0266,48.0701,48.0092,48.0527,34808.0
2019-09-17 10:15:00,55.23,55.23,55.18,55.21,137012.0,48.0614,48.0614,48.0179,48.044,137012.0
2019-09-17 10:20:00,55.21,55.25,55.2,55.24,56448.0,48.044,48.0788,48.0353,48.0701,56448.0
2019-09-17 10:25:00,55.23,55.27,55.2,55.25,57896.0,48.0614,48.0962,48.0353,48.0788,57896.0
2019-09-17 10:30:00,55.24,55.24,55.17,55.17,33944.0,48.0701,48.0701,48.0092,48.0092,33944.0
2019-09-17 10:35:00,55.19,55.19,55.13,55.18,59920.0,48.0266,48.0266,47.9743,48.0179,59920.0
2019-09-17 10:40:00,55.18,55.2,55.17,55.18,175500.0,48.0179,48.0353,48.0092,48.0179,175500.0
2019-09-17 10:45:00,55.18,55.19,55.08,55.09,46068.0,48.0179,48.0266,47.9308,47.9395,46068.0
2019-09-17 10:50:00,55.1,55.1,55.06,55.08,40540.0,47.9482,47.9482,47.9134,47.9308,40540.0
2019-09-17 10:55:00,55.09,55.14,55.07,55.11,25852.0,47.9395,47.983,47.9221,47.9569,25852.0
2019-09-17 11:00:00,55.12,55.12,55.05,55.07,35036.0,47.9656,47.9656,47.9047,47.9221,35036.0
2019-09-17 11:05:00,55.07,55.12,55.06,55.1,22608.0,47.9221,47.9656,47.9134,47.9482,22608.0
2019-09-17 11:10:00,55.1,55.11,55.06,55.1,19476.0,47.9482,47.9569,47.9134,47.9482,19476.0
2019-09-17 11:15:00,55.12,55.13,55.04,55.11,35696.0,47.9656,47.9743,47.896,47.9569,35696.0
2019-09-17 11:20:00,55.09,55.17,55.09,55.13,61512.0,47.9395,48.0092,47.9395,47.9743,61512.0
2019-09-17 11:25:00,55.13,55.17,55.11,55.14,50792.0,47.9743,48.0092,47.9569,47.983,50792.0
2019-09-17 11:30:00,55.13,55.14,55.09,55.12,37048.0,47.9743,47.983,47.9395,47.9656,37048.0
2019-09-17 11:35:00,55.12,55.16,55.11,55.16,23744.0,47.9656,48.0004,47.9569,48.0004,23744.0
2019-09-17 11:40:00,55.16,55.19,55.12,55.12,37384.0,48.0004,48.0266,47.9656,47.9656,37384.0
2019-09-17 11:45:00,55.14,55.22,55.14,55.2,93092.0,47.983,48.0527,47.983,48.0353,93092.0
2019-09-17 11:50:00,55.2,55.24,55.19,55.2,141456.0,48.0353,48.0701,48.0266,48.0353,141456.0
2019-09-17 11:55:00,55.22,55.24,55.2,55.21,33244.0,48.0527,48.0701,48.0353,48.044,33244.0
2019-09-17 12:00:00,55.2,55.21,55.17,55.19,28444.0,48.0353,48.044,48.0092,48.0266,28444.0
2019-09-17 12:05:00,55.2,55.21,55.13,55.13,21428.0,48.0353,48.044,47.9743,47.9743,21428.0
2019-09-17 12:10:00,55.13,55.18,55.13,55.18,26600.0,47.9743,48.0179,47.9743,48.0179,26600.0
2019-09-17 12:15:00,55.19,55.2,55.15,55.16,25740.0,48.0266,48.0353,47.9917,48.0004,25740.0
2019-09-17 12:20:00,55.14,55.15,55.1,55.1,20412.0,47.983,47.9917,47.9482,47.9482,20412.0
2019-09-17 12:25:00,55.1,55.14,55.1,55.12,18140.0,47.9482,47.983,47.9482,47.9656,18140.0
2019-09-17 12:30:00,55.13,55.16,55.12,55.13,18816.0,47.9743,48.0004,47.9656,47.9743,18816.0
2019-09-17 12:35:00,55.13,55.17,55.13,55.14,16064.0,47.9743,48.0092,47.9743,47.983,16064.0
2019-09-17 12:40:00,55.13,55.16,55.13,55.15,19360.0,47.9743,48.0004,47.9743,47.9917,19360.0
2019-09-17 12:45:00,55.15,55.19,55.12,55.16,41948.0,47.9917,48.0266,47.9656,48.0004,41948.0
2019-09-17 12:50:00,55.14,55.19,55.13,55.13,117660.0,47.983,48.0266,47.9743,47.9743,117660.0
2019-09-17 12:55:00,55.13,55.13,55.06,55.09,13344.0,47.9743,47.9743,47.9134,47.9395,13344.0
2019-09-17 13:00:00,55.1,55.1,55.02,55.02,13124.0,47.9482,47.9482,47.8786,47.8786,13124.0
2019-09-17 13:05:00,55.02,55.04,55.0,55.02,23596.0,47.8786,47.896,47.8612,47.8786,23596.0
2019-09-17 13:10:00,55.02,55.02,54.99,55.02,25768.0,47.8786,47.8786,47.8525,47.8786,25768.0
2019-09-17 13:15:00,55.01,55.05,55.01,55.03,41144.0,47.8699,47.9047,47.8699,47.8873,41144.0
2019-09-17 13:20:00,55.03,55.05,55.02,55.05,36580.0,47.8873,47.9047,47.8786,47.9047,36580.0
2019-09-17 13:25:00,55.05,55.07,55.04,55.05,31584.0,47.9047,47.9221,47.896,47.9047,31584.0
2019-09-17 13:30:00,55.05,55.08,55.04,55.06,25784.0,47.9047,47.9308,47.896,47.9134,25784.0
2019-09-17 13:35:00,55.07,55.1,55.04,55.1,93744.0,47.9221,47.9482,47.896,47.9482,93744.0
2019-09-17 13:40:00,55.1,55.15,55.09,55.14,31616.0,47.9482,47.9917,47.9395,47.983,31616.0
2019-09-17 13:45:00,55.15,55.19,55.14,55.17,29612.0,47.9917,48.0266,47.983,48.0092,29612.0
2019-09-17 13:50:00,55.17,55.2,55.17,55.17,35724.0,48.0092,48.0353,48.0092,48.0092,35724.0
2019-09-17 13:55:00,55.17,55.22,55.17,55.18,45332.0,48.0092,48.0527,48.0092,48.0179,45332.0
2019-09-17 14:00:00,55.19,55.19,55.16,55.17,49364.0,48.0266,48.0266,48.0004,48.0092,49364.0
2019-09-17 14:05:00,55.17,55.19,55.16,55.18,42420.0,48.0092,48.0266,48.0004,48.0179,42420.0
2019-09-17 14:10:00,55.18,55.19,55.16,55.18,40984.0,48.0179,48.0266,48.0004,48.0179,40984.0
2019-09-17 14:15:00,55.18,55.18,55.12,55.12,14936.0,48.0179,48.0179,47.9656,47.9656,14936.0
2019-09-17 14:20:00,55.1,55.12,55.1,55.1,14040.0,47.9482,47.9656,47.9482,47.9482,14040.0
2019-09-17 14:25:00,55.11,55.13,55.1,55.12,33824.0,47.9569,47.9743,47.9482,47.9656,33824.0
2019-09-17 14:30:00,55.12,55.13,55.09,55.13,29892.0,47.9656,47.9743,47.9395,47.9743,29892.0
2019-09-17 14:35:00,55.13,55.15,55.11,55.14,16732.0,47.9743,47.9917,47.9569,47.983,16732.0
2019-09-17 14:40:00,55.15,55.19,55.14,55.17,25648.0,47.9917,48.0266,47.983,48.0092,25648.0
2019-09-17 14:45:00,55.17,55.18,55.16,55.16,61928.0,48.0092,48.0179,48.0004,48.0004,61928.0
2019-09-17 14:50:00,55.16,55.17,55.13,55.13,42496.0,48.0004,48.0092,47.9743,47.9743,42496.0
2019-09-17 14:55:00,55.14,55.14,55.11,55.11,26048.0,47.983,47.983,47.9569,47.9569,26048.0
2019-09-17 15:00:00,55.12,55.13,55.09,55.12,38552.0,47.9656,47.9743,47.9395,47.9656,38552.0
2019-09-17 15:05:00,55.12,55.13,55.09,55.12,21532.0,47.9656,47.9743,47.9395,47.9656,21532.0
2019-09-17 15:10:00,55.12,55.12,55.08,55.08,21304.0,47.9656,47.9656,47.9308,47.9308,21304.0
2019-09-17 15:15:00,55.08,55.12,55.08,55.1,28548.0,47.9308,47.9656,47.9308,47.9482,28548.0
2019-09-17 15:20:00,55.11,55.12,55.1,55.12,29748.0,47.9569,47.9656,47.9482,47.9656,29748.0
2019-09-17 15:25:00,55.13,55.19,55.13,55.18,46848.0,47.9743,48.0266,47.9743,48.0179,46848.0
2019-09-17 15:30:00,55.19,55.36,55.19,55.33,193016.0,48.0266,48.1745,48.0266,48.1484,193016.0
2019-09-17 15:35:00,55.33,55.46,55.3,55.45,145156.0,48.1484,48.2615,48.1223,48.2528,145156.0
2019-09-17 15:40:00,55.44,55.49,55.41,55.49,211084.0,48.2441,48.2876,48.218,48.2876,211084.0
2019-09-17 15:45:00,55.49,55.54,55.46,55.51,262588.0,48.2876,48.3311,48.2615,48.305,262588.0
2019-09-17 15:50:00,55.51,55.58,55.5,55.56,303064.0,48.305,48.3659,48.2963,48.3485,303064.0
2019-09-17 15:55:00,55.57,55.58,55.52,55.55,681740.0,48.3572,48.3659,48.3137,48.3398,681740.0
2019-09-18 09:30:00,55.72,55.72,55.45,55.57,211104.0,48.4878,48.4878,48.2528,48.3572,211104.0
2019-09-18 09:35:00,55.53,55.54,55.34,55.37,53480.0,48.3224,48.3311,48.1571,48.1832,53480.0
2019-09-18 09:40:00,55.39,55.48,55.37,55.45,83872.0,48.2006,48.2789,48.1832,48.2528,83872.0
2019-09-18 09:45:00,55.41,55.52,55.38,55.49,87588.0,48.218,48.3137,48.1919,48.2876,87588.0
2019-09-18 09:50:00,55.49,55.58,55.46,55.53,73396.0,48.2876,48.3659,48.2615,48.3224,73396.0
2019-09-18 09:55:00,55.53,55.57,55.51,55.53,75044.0,48.3224,48.3572,48.305,48.3224,75044.0
2019-09-18 10:00:00,55.52,55.55,55.49,55.54,70508.0,48.3137,48.3398,48.2876,48.3311,70508.0
2019-09-18 10:05:00,55.55,55.56,55.49,55.55,38008.0,48.3398,48.3485,48.2876,48.3398,38008.0
2019-09-18 10:10:00,55.55,55.59,55.53,55.58,19484.0,48.3398,48.3746,48.3224,48.3659,19484.0
2019-09-18 10:15:00,55.55,55.6,55.54,55.58,20312.0,48.3398,48.3833,48.3311,48.3659,20312.0
2019-09-18 10:20:00,55.6,55.65,55.59,55.6,10756.0,48.3833,48.4268,48.3746,48.3833,10756.0
2019-09-18 10:25:00,55.6,55.61,55.52,55.55,33992.0,48.3833,48.392,48.3137,48.3398,33992.0
2019-09-18 10:30:00,55.55,55.58,55.53,55.55,56432.0,48.3398,48.3659,48.3224,48.3398,56432.0
2019-09-18 10:35:00,55.56,55.57,55.5,55.51,40332.0,48.3485,48.3572,48.2963,48.305,40332.0
2019-09-18 10:40:00,55.5,55.57,55.49,55.57,63532.0,48.2963,48.3572,48.2876,48.3572,63532.0
2019-09-18 10:45:00,55.58,55.65,55.58,55.61,59428.0,48.3659,48.4268,48.3659,48.392,59428.0
2019-09-18 10:50:00,55.6,55.65,55.6,55.64,13716.0,48.3833,48.4268,48.3833,48.4181,13716.0
2019-09-18 10:55:00,55.64,55.64,55.61,55.62,44984.0,48.4181,48.4181,48.392,48.4007,44984.0
2019-09-18 11:00:00,55.63,55.66,55.62,55.62,41752.0,48.4094,48.4356,48.4007,48.4007,41752.0
2019-09-18 11:05:00,55.6,55.7,55.6,55.69,79280.0,48.3833,48.4704,48.3833,48.4617,79280.0
2019-09-18 11:10:00,55.7,55.79,55.69,55.73,58956.0,48.4704,48.5487,48.4617,48.4965,58956.0
2019-09-18 11:15:00,55.72,55.74,55.7,55.71,37040.0,48.4878,48.5052,48.4704,48.4791,37040.0
2019-09-18 11:20:00,55.72,55.74,55.7,55.72,22856.0,48.4878,48.5052,48.4704,48.4878,22856.0
2019-09-18 11:25:00,55.71,55.83,55.71,55.76,70656.0,48.4791,48.5835,48.4791,48.5226,70656.0
2019-09-18 11:30:00,55.77,55.79,55.74,55.75,55940.0,48.5313,48.5487,48.5052,48.5139,55940.0
2019-09-18 11:35:00,55.76,55.83,55.75,55.82,32992.0,48.5226,48.5835,48.5139,48.5748,32992.0
2019-09-18 11:40:00,55.81,55.84,55.8,55.83,39664.0,48.5661,48.5922,48.5574,48.5835,39664.0
2019-09-18 11:45:00,55.83,55.88,55.83,55.87,52308.0,48.5835,48.627,48.5835,48.6183,52308.0
2019-09-18 11:50:00,55.87,55.9,55.82,55.84,34252.0,48.6183,48.6444,48.5748,48.5922,34252.0
2019-09-18 11:55:00,55.85,55.87,55.84,55.86,27744.0,48.6009,48.6183,48.5922,48.6096,27744.0
2019-09-18 12:00:00,55.85,55.86,55.77,55.77,18808.0,48.6009,48.6096,48.5313,48.5313,18808.0
2019-09-18 12:05:00,55.76,55.77,55.67,55.67,45644.0,48.5226,48.5313,48.4443,48.4443,45644.0
2019-09-18 12:10:00,55.67,55.72,55.66,55.72,47252.0,48.4443,48.4878,48.4356,48.4878,47252.0
2019-09-18 12:15:00,55.71,55.77,55.7,55.77,64960.0,48.4791,48.5313,48.4704,48.5313,64960.0
2019-09-18 12:20:00,55.78,55.81,55.77,55.79,25696.0,48.54,48.5661,48.5313,48.5487,25696.0
2019-09-18 12:25:00,55.81,55.86,55.79,55.85,24028.0,48.5661,48.6096,48.5487,48.6009,24028.0
2019-09-18 12:30:00,55.85,55.87,55.84,55.87,20768.0,48.6009,48.6183,48.5922,48.6183,20768.0
2019-09-18 12:35:00,55.88,55.89,55.87,55.88,26728.0,48.627,48.6357,48.6183,48.627,26728.0
2019-09-18 12:40:00,55.88,55.89,55.86,55.87,35680.0,48.627,48.6357,48.6096,48.6183,35680.0
2019-09-18 12:45:00,55.88,55.9,55.85,55.85,23284.0,48.627,48.6444,48.6009,48.6009,23284.0
2019-09-18 12:50:00,55.86,55.88,55.84,55.87,18276.0,48.6096,48.627,48.5922,48.6183,18276.0
2019-09-18 12:55:00,55.86,55.87,55.84,55.86,32096.0,48.6096,48.6183,48.5922,48.6096,32096.0
2019-09-18 13:00:00,55.86,55.86,55.84,55.84,16408.0,48.6096,48.6096,48.5922,48.5922,16408.0
2019-09-18 13:05:00,55.84,55.87,55.83,55.86,72672.0,48.5922,48.6183,48.5835,48.6096,72672.0
2019-09-18 13:10:00,55.87,55.92,55.87,55.9,27964.0,48.6183,48.6618,48.6183,48.6444,27964.0
2019-09-18 13:15:00,55.91,55.94,55.88,55.93,72416.0,48.6531,48.6792,48.627,48.6705,72416.0
2019-09-18 13:20:00,55.94,55.97,55.92,55.97,34980.0,48.6792,48.7053,48.6618,48.7053,34980.0
2019-09-18 13:25:00,55.96,55.99,55.95,55.95,49904.0,48.6966,48.7227,48.6879,48.6879,49904.0
2019-09-18 13:30:00,55.95,55.97,55.92,55.96,36000.0,48.6879,48.7053,48.6618,48.6966,36000.0
2019-09-18 13:35:00,55.95,55.98,55.92,55.98,52104.0,48.6879,48.714,48.6618,48.714,52104.0
2019-09-18 13:40:00,55.99,56.02,55.99,56.0,36216.0,48.7227,48.7488,48.7227,48.7314,36216.0
2019-09-18 13:45:00,56.0,56.01,55.96,55.96,32432.0,48.7314,48.7401,48.6966,48.6966,32432.0
2019-09-18 13:50:00,55.96,56.02,55.96,55.99,53304.0,48.6966,48.7488,48.6966,48.7227,53304.0
2019-09-18 13:55:00,55.98,56.05,55.96,55.96,41152.0,48.714,48.7749,48.6966,48.6966,41152.0
2019-09-18 14:00:00,55.97,55.97,55.71,55.84,124664.0,48.7053,48.7053,48.4791,48.5922,124664.0
2019-09-18 14:05:00,55.85,55.9,55.85,55.87,41496.0,48.6009,48.6444,48.6009,48.6183,41496.0
2019-09-18 14:10:00,55.86,55.9,55.79,55.8,176504.0,48.6096,48.6444,48.5487,48.5574,176504.0
2019-09-18 14:15:00,55.78,55.81,55.68,55.69,100272.0,48.54,48.5661,48.453,48.4617,100272.0
2019-09-18 14:20:00,55.69,55.74,55.67,55.74,54896.0,48.4617,48.5052,48.4443,48.5052,54896.0
2019-09-18 14:25:00,55.73,55.77,55.66,55.75,65588.0,48.4965,48.5313,48.4356,48.5139,65588.0
2019-09-18 14:30:00,55.75,55.9,55.74,55.89,53444.0,48.5139,48.6444,48.5052,48.6357,53444.0
2019-09-18 14:35:00,55.88,55.9,55.82,55.83,102996.0,48.627,48.6444,48.5748,48.5835,102996.0
2019-09-18 14:40:00,55.8,55.82,55.7,55.7,36144.0,48.5574,48.5748,48.4704,48.4704,36144.0
2019-09-18 14:45:00,55.7,55.72,55.57,55.63,110008.0,48.4704,48.4878,48.3572,48.4094,110008.0
2019-09-18 14:50:00,55.63,55.87,55.63,55.82,73056.0,48.4094,48.6183,48.4094,48.5748,73056.0
2019-09-18 14:55:00,55.83,55.9,55.78,55.88,41264.0,48.5835,48.6444,48.54,48.627,41264.0
2019-09-18 15:00:00,55.88,55.88,55.83,55.87,59020.0,48.627,48.627,48.5835,48.6183,59020.0
2019-09-18 15:05:00,55.86,55.9,55.83,55.85,35460.0,48.6096,48.6444,48.5835,48.6009,35460.0
2019-09-18 15:10:00,55.85,55.86,55.83,55.85,45788.0,48.6009,48.6096,48.5835,48.6009,45788.0
2019-09-18 15:15:00,55.85,55.88,55.83,55.87,120280.0,48.6009,48.627,48.5835,48.6183,120280.0
2019-09-18 15:20:00,55.87,55.89,55.8,55.83,89568.0,48.6183,48.6357,48.5574,48.5835,89568.0
2019-09-18 15:25:00,55.83,55.86,55.82,55.83,39584.0,48.5835,48.6096,48.5748,48.5835,39584.0
2019-09-18 15:30:00,55.84,55.91,55.82,55.91,111568.0,48.5922,48.6531,48.5748,48.6531,111568.0
2019-09-18 15:35:00,55.92,55.95,55.91,55.95,41596.0,48.6618,48.6879,48.6531,48.6879,41596.0
2019-09-18 15:40:00,55.94,55.96,55.91,55.95,69404.0,48.6792,48.6966,48.6531,48.6879,69404.0
2019-09-18 15:45:00,55.94,55.97,55.91,55.96,81856.0,48.6792,48.7053,48.6531,48.6966,81856.0
2019-09-18 15:50:00,55.96,56.0,55.91,55.96,119324.0,48.6966,48.7314,48.6531,48.6966,119324.0
2019-09-18 15:55:00,55.97,56.01,55.91,55.96,323348.0,48.7053,48.7401,48.6531,48.6966,323348.0
2019-09-19 09:30:00,56.19,56.27,56.08,56.16,210396.0,48.8968,48.9664,48.801,48.8707,210396.0
2019-09-19 09:35:00,56.16,56.22,56.05,56.14,86076.0,48.8707,48.9229,48.7749,48.8532,86076.0
2019-09-19 09:40:00,56.17,56.2,56.05,56.2,74648.0,48.8794,48.9055,48.7749,48.9055,74648.0
2019-09-19 09:45:00,56.19,56.2,56.04,56.04,21624.0,48.8968,48.9055,48.7662,48.7662,21624.0
2019-09-19 09:50:00,56.03,56.03,55.94,55.97,22144.0,48.7575,48.7575,48.6792,48.7053,22144.0
2019-09-19 09:55:00,55.93,55.98,55.89,55.97,37324.0,48.6705,48.714,48.6357,48.7053,37324.0
2019-09-19 10:00:00,55.98,56.1,55.93,55.93,30120.0,48.714,48.8184,48.6705,48.6705,30120.0
2019-09-19 10:05:00,55.94,56.06,55.94,56.0,38376.0,48.6792,48.7836,48.6792,48.7314,38376.0
2019-09-19 10:10:00,56.0,56.02,55.93,55.99,29400.0,48.7314,48.7488,48.6705,48.7227,29400.0
2019-09-19 10:15:00,55.99,56.02,55.97,56.02,23412.0,48.7227,48.7488,48.7053,48.7488,23412.0
2019-09-19 10:20:00,56.02,56.05,55.99,56.01,52160.0,48.7488,48.7749,48.7227,48.7401,52160.0
2019-09-19 10:25:00,56.01,56.07,56.0,56.07,55592.0,48.7401,48.7923,48.7314,48.7923,55592.0
2019-09-19 10:30:00,56.09,56.12,56.06,56.1,12772.0,48.8097,48.8358,48.7836,48.8184,12772.0
2019-09-19 10:35:00,56.1,56.11,56.06,56.1,14204.0,48.8184,48.8271,48.7836,48.8184,14204.0
2019-09-19 10:40:00,56.09,56.11,56.09,56.1,8416.0,48.8097,48.8271,48.8097,48.8184,8416.0
2019-09-19 10:45:00,56.1,56.1,56.05,56.07,25760.0,48.8184,48.8184,48.7749,48.7923,25760.0
2019-09-19 10:50:00,56.07,56.08,56.02,56.05,21056.0,48.7923,48.801,48.7488,48.7749,21056.0
2019-09-19 10:55:00,56.03,56.05,55.99,56.01,16092.0,48.7575,48.7749,48.7227,48.7401,16092.0
2019-09-19 11:00:00,56.01,56.01,55.94,55.96,85416.0,48.7401,48.7401,48.6792,48.6966,85416.0
2019-09-19 11:05:00,55.95,55.98,55.92,55.94,19168.0,48.6879,48.714,48.6618,48.6792,19168.0
2019-09-19 11:10:00,55.95,56.03,55.95,56.02,12428.0,48.6879,48.7575,48.6879,48.7488,12428.0
2019-09-19 11:15:00,56.02,56.09,56.02,56.07,20352.0,48.7488,48.8097,48.7488,48.7923,20352.0
2019-09-19 11:20:00,56.07,56.1,56.06,56.09,14028.0,48.7923,48.8184,48.7836,48.8097,14028.0
2019-09-19 11:25:00,56.1,56.11,56.06,56.11,29616.0,48.8184,48.8271,48.7836,48.8271,29616.0
2019-09-19 11:30:00,56.12,56.14,56.1,56.13,9364.0,48.8358,48.8532,48.8184,48.8445,9364.0
2019-09-19 11:35:00,56.14,56.17,56.13,56.14,13148.0,48.8532,48.8794,48.8445,48.8532,13148.0
2019-09-19 11:40:00,56.14,56.16,56.13,56.16,25700.0,48.8532,48.8707,48.8445,48.8707,25700.0
2019-09-19 11:45:00,56.13,56.15,56.12,56.15,14888.0,48.8445,48.862,48.8358,48.862,14888.0
2019-09-19 11:50:00,56.15,56.17,56.14,56.16,22004.0,48.862,48.8794,48.8532,48.8707,22004.0
2019-09-19 11:55:00,56.15,56.22,56.15,56.21,18652.0,48.862,48.9229,48.862,48.9142,18652.0
2019-09-19 12:00:00,56.21,56.25,56.2,56.25,41600.0,48.9142,48.949,48.9055,48.949,41600.0
2019-09-19 12:05:00,56.24,56.26,56.23,56.24,20896.0,48.9403,48.9577,48.9316,48.9403,20896.0
2019-09-19 12:10:00,56.25,56.26,56.21,56.22,13292.0,48.949,48.9577,48.9142,48.9229,13292.0
2019-09-19 12:15:00,56.22,56.23,56.21,56.23,12564.0,48.9229,48.9316,48.9142,48.9316,12564.0
2019-09-19 12:20:00,56.22,56.28,56.22,56.27,17164.0,48.9229,48.9751,48.9229,48.9664,17164.0
2019-09-19 12:25:00,56.27,56.28,56.22,56.22,20688.0,48.9664,48.9751,48.9229,48.9229,20688.0
2019-09-19 12:30:00,56.22,56.22,56.17,56.18,8800.0,48.9229,48.9229,48.8794,48.8881,8800.0
2019-09-19 12:35:00,56.18,56.21,56.16,56.2,50080.0,48.8881,48.9142,48.8707,48.9055,50080.0
2019-09-19 12:40:00,56.2,56.23,56.2,56.21,22300.0,48.9055,48.9316,48.9055,48.9142,22300.0
2019-09-19 12:45:00,56.21,56.26,56.21,56.26,34012.0,48.9142,48.9577,48.9142,48.9577,34012.0
2019-09-19 12:50:00,56.26,56.26,56.22,56.23,21324.0,48.9577,48.9577,48.9229,48.9316,21324.0
2019-09-19 12:55:00,56.24,56.26,56.22,56.22,28744.0,48.9403,48.9577,48.9229,48.9229,28744.0
2019-09-19 13:00:00,56.23,56.27,56.23,56.26,80428.0,48.9316,48.9664,48.9316,48.9577,80428.0
2019-09-19 13:05:00,56.26,56.28,56.26,56.27,19644.0,48.9577,48.9751,48.9577,48.9664,19644.0
2019-09-19 13:10:00,56.27,56.29,56.27,56.28,43048.0,48.9664,48.9838,48.9664,48.9751,43048.0
2019-09-19 13:15:00,56.28,56.35,56.28,56.33,43964.0,48.9751,49.036,48.9751,49.0186,43964.0
2019-09-19 13:20:00,56.34,56.34,56.31,56.32,22816.0,49.0273,49.0273,49.0012,49.0099,22816.0
2019-09-19 13:25:00,56.31,56.32,56.29,56.3,20440.0,49.0012,49.0099,48.9838,48.9925,20440.0
2019-09-19 13:30:00,56.3,56.31,56.27,56.28,40900.0,48.9925,49.0012,48.9664,48.9751,40900.0
2019-09-19 13:35:00,56.28,56.31,56.27,56.29,32704.0,48.9751,49.0012,48.9664,48.9838,32704.0
2019-09-19 13:40:00,56.28,56.28,56.2,56.24,41576.0,48.9751,48.9751,48.9055,48.9403,41576.0
2019-09-19 13:45:00,56.24,56.26,56.22,56.26,32148.0,48.9403,48.9577,48.9229,48.9577,32148.0
2019-09-19 13:50:00,56.24,56.26,56.23,56.25,28780.0,48.9403,48.9577,48.9316,48.949,28780.0
2019-09-19 13:55:00,56.25,56.29,56.25,56.29,35796.0,48.949,48.9838,48.949,48.9838,35796.0
2019-09-19 14:00:00,56.29,56.31,56.27,56.3,27700.0,48.9838,49.0012,48.9664,48.9925,27700.0
2019-09-19 14:05:00,56.3,56.3,56.27,56.27,21348.0,48.9925,48.9925,48.9664,48.9664,21348.0
2019-09-19 14:10:00,56.29,56.3,56.27,56.28,46160.0,48.9838,48.9925,48.9664,48.9751,46160.0
2019-09-19 14:15:00,56.29,56.33,56.27,56.33,53700.0,48.9838,49.0186,48.9664,49.0186,53700.0
2019-09-19 14:20:00,56.33,56.34,56.27,56.27,34640.0,49.0186,49.0273,48.9664,48.9664,34640.0
2019-09-19 14:25:00,56.26,56.29,56.26,56.28,25280.0,48.9577,48.9838,48.9577,48.9751,25280.0
2019-09-19 14:30:00,56.28,56.29,56.26,56.26,102020.0,48.9751,48.9838,48.9577,48.9577,102020.0
2019-09-19 14:35:00,56.27,56.28,56.23,56.25,17480.0,48.9664,48.9751,48.9316,48.949,17480.0
2019-09-19 14:40:00,56.25,56.27,56.24,56.27,18856.0,48.949,48.9664,48.9403,48.9664,18856.0
2019-09-19 14:45:00,56.27,56.3,56.27,56.3,19148.0,48.9664,48.9925,48.9664,48.9925,19148.0
2019-09-19 14:50:00,56.3,56.31,56.24,56.24,127604.0,48.9925,49.0012,48.9403,48.9403,127604.0
2019-09-19 14:55:00,56.23,56.25,56.21,56.24,43472.0,48.9316,48.949,48.9142,48.9403,43472.0
2019-09-19 15:00:00,56.24,56.26,56.2,56.22,130232.0,48.9403,48.9577,48.9055,48.9229,130232.0
2019-09-19 15:05:00,56.22,56.25,56.2,56.23,35436.0,48.9229,48.949,48.9055,48.9316,35436.0
2019-09-19 15:10:00,56.24,56.24,56.21,56.21,24000.0,48.9403,48.9403,48.9142,48.9142,24000.0
2019-09-19 15:15:00,56.21,56.23,56.2,56.21,27588.0,48.9142,48.9316,48.9055,48.9142,27588.0
2019-09-19 15:20:00,56.21,56.24,56.2,56.22,41644.0,48.9142,48.9403,48.9055,48.9229,41644.0
2019-09-19 15:25:00,56.23,56.26,56.19,56.19,49532.0,48.9316,48.9577,48.8968,48.8968,49532.0
2019-09-19 15:30:00,56.17,56.19,56.14,56.19,128572.0,48.8794,48.8968,48.8532,48.8968,128572.0
2019-09-19 15:35:00,56.19,56.21,56.17,56.17,45944.0,48.8968,48.9142,48.8794,48.8794,45944.0
2019-09-19 15:40:00,56.18,56.2,56.17,56.18,49776.0,48.8881,48.9055,48.8794,48.8881,49776.0
2019-09-19 15:45:00,56.18,56.19,56.14,56.14,77048.0,48.8881,48.8968,48.8532,48.8532,77048.0
2019-09-19 15:50:00,56.15,56.16,56.12,56.16,109124.0,48.862,48.8707,48.8358,48.8707,109124.0
2019-09-19 15:55:00,56.17,56.31,56.16,56.21,348312.0,48.8794,49.0012,48.8707,48.9142,348312.0
2019-09-20 09:30:00,56.3,56.39,56.15,56.19,2898740.0,48.9925,49.0708,48.862,48.8968,2898740.0
2019-09-20 09:35:00,56.19,56.36,56.16,56.35,65184.0,48.8968,49.0447,48.8707,49.036,65184.0
2019-09-20 09:40:00,56.31,56.31,56.26,56.28,34692.0,49.0012,49.0012,48.9577,48.9751,34692.0
2019-09-20 09:45:00,56.29,56.29,56.17,56.18,48104.0,48.9838,48.9838,48.8794,48.8881,48104.0
2019-09-20 09:50:00,56.19,56.2,56.1,56.12,51200.0,48.8968,48.9055,48.8184,48.8358,51200.0
2019-09-20 09:55:00,56.1,56.12,55.98,56.01,72672.0,48.8184,48.8358,48.714,48.7401,72672.0
2019-09-20 10:00:00,56.01,56.05,55.97,55.99,120132.0,48.7401,48.7749,48.7053,48.7227,120132.0
2019-09-20 10:05:00,55.99,56.08,55.99,56.06,81288.0,48.7227,48.801,48.7227,48.7836,81288.0
2019-09-20 10:10:00,56.08,56.08,55.92,55.92,59596.0,48.801,48.801,48.6618,48.6618,59596.0
2019-09-20 10:15:00,55.93,56.08,55.92,56.05,52048.0,48.6705,48.801,48.6618,48.7749,52048.0
2019-09-20 10:20:00,56.06,56.07,56.04,56.06,43700.0,48.7836,48.7923,48.7662,48.7836,43700.0
2019-09-20 10:25:00,56.06,56.08,55.97,55.98,38436.0,48.7836,48.801,48.7053,48.714,38436.0
2019-09-20 10:30:00,55.97,56.03,55.96,55.98,38092.0,48.7053,48.7575,48.6966,48.714,38092.0
2019-09-20 10:35:00,55.98,56.04,55.98,56.02,56176.0,48.714,48.7662,48.714,48.7488,56176.0
2019-09-20 10:40:00,55.99,56.0,55.95,55.95,41280.0,48.7227,48.7314,48.6879,48.6879,41280.0
2019-09-20 10:45:00,55.96,55.97,55.91,55.94,84744.0,48.6966,48.7053,48.6531,48.6792,84744.0
2019-09-20 10:50:00,55.94,55.97,55.94,55.96,101388.0,48.6792,48.7053,48.6792,48.6966,101388.0
2019-09-20 10:55:00,55.96,55.98,55.95,55.96,64088.0,48.6966,48.714,48.6879,48.6966,64088.0
2019-09-20 11:00:00,55.97,55.97,55.92,55.93,78048.0,48.7053,48.7053,48.6618,48.6705,78048.0
2019-09-20 11:05:00,55.92,56.04,55.92,56.03,133256.0,48.6618,48.7662,48.6618,48.7575,133256.0
2019-09-20 11:10:00,56.03,56.14,56.03,56.13,59452.0,48.7575,48.8532,48.7575,48.8445,59452.0
2019-09-20 11:15:00,56.11,56.16,56.11,56.13,74116.0,48.8271,48.8707,48.8271,48.8445,74116.0
2019-09-20 11:20:00,56.14,56.2,56.13,56.18,50740.0,48.8532,48.9055,48.8445,48.8881,50740.0
2019-09-20 11:25:00,56.18,56.23,56.16,56.2,26352.0,48.8881,48.9316,48.8707,48.9055,26352.0
2019-09-20 11:30:00,56.21,56.23,56.12,56.13,40888.0,48.9142,48.9316,48.8358,48.8445,40888.0
2019-09-20 11:35:00,56.13,56.16,56.09,56.16,29248.0,48.8445,48.8707,48.8097,48.8707,29248.0
2019-09-20 11:40:00,56.16,56.16,56.04,56.05,40796.0,48.8707,48.8707,48.7662,48.7749,40796.0
2019-09-20 11:45:00,56.05,56.16,56.05,56.15,88036.0,48.7749,48.8707,48.7749,48.862,88036.0
2019-09-20 11:50:00,56.13,56.17,56.1,56.16,46304.0,48.8445,48.8794,48.8184,48.8707,46304.0
2019-09-20 11:55:00,56.16,56.19,56.15,56.17,26136.0,48.8707,48.8968,48.862,48.8794,26136.0
2019-09-20 12:00:00,56.17,56.18,56.15,56.15,32864.0,48.8794,48.8881,48.862,48.862,32864.0
2019-09-20 12:05:00,56.15,56.15,56.12,56.12,28624.0,48.862,48.862,48.8358,48.8358,28624.0
2019-09-20 12:10:00,56.12,56.13,56.07,56.07,48316.0,48.8358,48.8445,48.7923,48.7923,48316.0
2019-09-20 12:15:00,56.07,56.11,56.07,56.09,34316.0,48.7923,48.8271,48.7923,48.8097,34316.0
2019-09-20 12:20:00,56.09,56.11,56.06,56.06,39144.0,48.8097,48.8271,48.7836,48.7836,39144.0
2019-09-20 12:25:00,56.05,56.09,56.03,56.09,29400.0,48.7749,48.8097,48.7575,48.8097,29400.0
2019-09-20 12:30:00,56.09,56.1,56.05,56.05,17692.0,48.8097,48.8184,48.7749,48.7749,17692.0
2019-09-20 12:35:00,56.05,56.07,56.03,56.04,35676.0,48.7749,48.7923,48.7575,48.7662,35676.0
2019-09-20 12:40:00,56.03,56.06,56.02,56.06,31440.0,48.7575,48.7836,48.7488,48.7836,31440.0
2019-09-20 12:45:00,56.06,56.12,56.06,56.1,40040.0,48.7836,48.8358,48.7836,48.8184,40040.0
2019-09-20 12:50:00,56.09,56.11,56.07,56.09,42148.0,48.8097,48.8271,48.7923,48.8097,42148.0
2019-09-20 12:55:00,56.1,56.11,56.08,56.09,27096.0,48.8184,48.8271,48.801,48.8097,27096.0
2019-09-20 13:00:00,56.09,56.1,56.06,56.1,19272.0,48.8097,48.8184,48.7836,48.8184,19272.0
2019-09-20 13:05:00,56.1,56.14,56.1,56.11,50428.0,48.8184,48.8532,48.8184,48.8271,50428.0
2019-09-20 13:10:00,56.1,56.17,56.09,56.09,110556.0,48.8184,48.8794,48.8097,48.8097,110556.0
2019-09-20 13:15:00,56.09,56.15,56.0,56.11,66644.0,48.8097,48.862,48.7314,48.8271,66644.0
2019-09-20 13:20:00,56.13,56.16,56.1,56.13,42020.0,48.8445,48.8707,48.8184,48.8445,42020.0
2019-09-20 13:25:00,56.14,56.15,56.11,56.15,24316.0,48.8532,48.862,48.8271,48.862,24316.0
2019-09-20 13:30:00,56.15,56.2,56.14,56.15,40784.0,48.862,48.9055,48.8532,48.862,40784.0
2019-09-20 13:35:00,56.14,56.22,56.14,56.2,53064.0,48.8532,48.9229,48.8532,48.9055,53064.0
2019-09-20 13:40:00,56.22,56.26,56.21,56.22,70544.0,48.9229,48.9577,48.9142,48.9229,70544.0
2019-09-20 13:45:00,56.22,56.32,56.21,56.29,133952.0,48.9229,49.0099,48.9142,48.9838,133952.0
2019-09-20 13:50:00,56.29,56.35,56.28,56.31,127308.0,48.9838,49.036,48.9751,49.0012,127308.0
2019-09-20 13:55:00,56.31,56.37,56.31,56.36,63944.0,49.0012,49.0534,49.0012,49.0447,63944.0
2019-09-20 14:00:00,56.35,56.38,56.33,56.33,42900.0,49.036,49.0621,49.0186,49.0186,42900.0
2019-09-20 14:05:00,56.33,56.36,56.3,56.32,149452.0,49.0186,49.0447,48.9925,49.0099,149452.0
2019-09-20 14:10:00,56.33,56.34,56.31,56.32,105944.0,49.0186,49.0273,49.0012,49.0099,105944.0
2019-09-20 14:15:00,56.32,56.33,56.23,56.26,69308.0,49.0099,49.0186,48.9316,48.9577,69308.0
2019-09-20 14:20:00,56.26,56.29,56.25,56.27,64596.0,48.9577,48.9838,48.949,48.9664,64596.0
2019-09-20 14:25:00,56.27,56.28,56.25,56.26,116256.0,48.9664,48.9751,48.949,48.9577,116256.0
2019-09-20 14:30:00,56.27,56.3,56.25,56.29,34188.0,48.9664,48.9925,48.949,48.9838,34188.0
2019-09-20 14:35:00,56.29,56.3,56.26,56.27,59924.0,48.9838,48.9925,48.9577,48.9664,59924.0
2019-09-20 14:40:00,56.28,56.31,56.27,56.3,55656.0,48.9751,49.0012,48.9664,48.9925,55656.0
2019-09-20 14:45:00,56.29,56.31,56.28,56.31,31164.0,48.9838,49.0012,48.9751,49.0012,31164.0
2019-09-20 14:50:00,56.3,56.33,56.28,56.3,106252.0,48.9925,49.0186,48.9751,48.9925,106252.0
2019-09-20 14:55:00,56.31,56.33,56.3,56.32,46108.0,49.0012,49.0186,48.9925,49.0099,46108.0
2019-09-20 15:00:00,56.32,56.33,56.29,56.31,37956.0,49.0099,49.0186,48.9838,49.0012,37956.0
2019-09-20 15:05:00,56.32,56.35,56.32,56.34,53980.0,49.0099,49.036,49.0099,49.0273,53980.0
2019-09-20 15:10:00,56.34,56.35,56.33,56.35,76564.0,49.0273,49.036,49.0186,49.036,76564.0
2019-09-20 15:15:00,56.35,56.38,56.35,56.38,117356.0,49.036,49.0621,49.036,49.0621,117356.0
2019-09-20 15:20:00,56.38,56.4,56.36,56.38,73832.0,49.0621,49.0795,49.0447,49.0621,73832.0
2019-09-20 15:25:00,56.38,56.44,56.38,56.44,82096.0,49.0621,49.1143,49.0621,49.1143,82096.0
2019-09-20 15:30:00,56.44,56.45,56.37,56.41,93900.0,49.1143,49.123,49.0534,49.0882,93900.0
2019-09-20 15:35:00,56.41,56.46,56.37,56.46,88624.0,49.0882,49.1317,49.0534,49.1317,88624.0
2019-09-20 15:40:00,56.46,56.46,56.42,56.43,101272.0,49.1317,49.1317,49.0969,49.1056,101272.0
2019-09-20 15:45:00,56.43,56.44,56.37,56.37,191280.0,49.1056,49.1143,49.0534,49.0534,191280.0
2019-09-20 15:50:00,56.37,56.46,56.35,56.44,245592.0,49.0534,49.1317,49.036,49.1143,245592.0
2019-09-20 15:55:00,56.44,56.5,56.4,56.42,798984.0,49.1143,49.1665,49.0795,49.0969,798984.0
2019-09-23 09:30:00,56.36,56.48,56.23,56.23,175392.0,49.0447,49.1491,48.9316,48.9316,175392.0
2019-09-23 09:35:00,56.22,56.34,56.21,56.3,39672.0,48.9229,49.0273,48.9142,48.9925,39672.0
2019-09-23 09:40:00,56.27,56.3,56.22,56.3,35880.0,48.9664,48.9925,48.9229,48.9925,35880.0
2019-09-23 09:45:00,56.25,56.38,56.25,56.35,21416.0,48.949,49.0621,48.949,49.036,21416.0
2019-09-23 09:50:00,56.36,56.45,56.35,56.44,27624.0,49.0447,49.123,49.036,49.1143,27624.0
2019-09-23 09:55:00,56.41,56.47,56.4,56.47,17900.0,49.0882,49.1404,49.0795,49.1404,17900.0
2019-09-23 10:00:00,56.47,56.54,56.46,56.48,43568.0,49.1404,49.2013,49.1317,49.1491,43568.0
2019-09-23 10:05:00,56.46,56.53,56.45,56.52,41768.0,49.1317,49.1926,49.123,49.1839,41768.0
2019-09-23 10:10:00,56.52,56.62,56.52,56.6,20660.0,49.1839,49.2709,49.1839,49.2535,20660.0
2019-09-23 10:15:00,56.59,56.61,56.53,56.55,18208.0,49.2448,49.2622,49.1926,49.21,18208.0
2019-09-23 10:20:00,56.57,56.59,56.52,56.53,214788.0,49.2274,49.2448,49.1839,49.1926,214788.0
2019-09-23 10:25:00,56.52,56.57,56.52,56.57,14444.0,49.1839,49.2274,49.1839,49.2274,14444.0
2019-09-23 10:30:00,56.57,56.57,56.45,56.47,41608.0,49.2274,49.2274,49.123,49.1404,41608.0
2019-09-23 10:35:00,56.49,56.49,56.43,56.47,27568.0,49.1578,49.1578,49.1056,49.1404,27568.0
2019-09-23 10:40:00,56.46,56.48,56.43,56.45,27356.0,49.1317,49.1491,49.1056,49.123,27356.0
2019-09-23 10:45:00,56.45,56.46,56.41,56.45,70276.0,49.123,49.1317,49.0882,49.123,70276.0
2019-09-23 10:50:00,56.42,56.5,56.42,56.5,47084.0,49.0969,49.1665,49.0969,49.1665,47084.0
2019-09-23 10:55:00,56.5,56.5,56.47,56.48,79636.0,49.1665,49.1665,49.1404,49.1491,79636.0
2019-09-23 11:00:00,56.48,56.51,56.42,56.49,40396.0,49.1491,49.1752,49.0969,49.1578,40396.0
2019-09-23 11:05:00,56.51,56.53,56.48,56.49,56076.0,49.1752,49.1926,49.1491,49.1578,56076.0
2019-09-23 11:10:00,56.48,56.48,56.43,56.44,91464.0,49.1491,49.1491,49.1056,49.1143,91464.0
2019-09-23 11:15:00,56.45,56.47,56.4,56.4,62980.0,49.123,49.1404,49.0795,49.0795,62980.0
2019-09-23 11:20:00,56.4,56.43,56.37,56.43,34408.0,49.0795,49.1056,49.0534,49.1056,34408.0
2019-09-23 11:25:00,56.43,56.43,56.38,56.41,59628.0,49.1056,49.1056,49.0621,49.0882,59628.0
2019-09-23 11:30:00,56.41,56.46,56.41,56.43,23296.0,49.0882,49.1317,49.0882,49.1056,23296.0
2019-09-23 11:35:00,56.43,56.46,56.39,56.41,18320.0,49.1056,49.1317,49.0708,49.0882,18320.0
2019-09-23 11:40:00,56.41,56.41,56.38,56.4,12452.0,49.0882,49.0882,49.0621,49.0795,12452.0
2019-09-23 11:45:00,56.4,56.43,56.37,56.38,21584.0,49.0795,49.1056,49.0534,49.0621,21584.0
2019-09-23 11:50:00,56.38,56.39,56.35,56.36,22148.0,49.0621,49.0708,49.036,49.0447,22148.0
2019-09-23 11:55:00,56.36,56.39,56.32,56.32,29268.0,49.0447,49.0708,49.0099,49.0099,29268.0
2019-09-23 12:00:00,56.32,56.39,56.32,56.39,25104.0,49.0099,49.0708,49.0099,49.0708,25104.0
2019-09-23 12:05:00,56.37,56.38,56.35,56.35,21144.0,49.0534,49.0621,49.036,49.036,21144.0
2019-09-23 12:10:00,56.35,56.36,56.32,56.32,11616.0,49.036,49.0447,49.0099,49.0099,11616.0
2019-09-23 12:15:00,56.31,56.38,56.31,56.38,24884.0,49.0012,49.0621,49.0012,49.0621,24884.0
2019-09-23 12:20:00,56.39,56.42,56.38,56.39,58388.0,49.0708,49.0969,49.0621,49.0708,58388.0
2019-09-23 12:25:00,56.41,56.41,56.38,56.38,13368.0,49.0882,49.0882,49.0621,49.0621,13368.0
2019-09-23 12:30:00,56.38,56.42,56.38,56.41,70488.0,49.0621,49.0969,49.0621,49.0882,70488.0
2019-09-23 12:35:00,56.41,56.43,56.4,56.43,45488.0,49.0882,49.1056,49.0795,49.1056,45488.0
2019-09-23 12:40:00,56.43,56.48,56.42,56.48,22540.0,49.1056,49.1491,49.0969,49.1491,22540.0
2019-09-23 12:45:00,56.47,56.5,56.44,56.49,23776.0,49.1404,49.1665,49.1143,49.1578,23776.0
2019-09-23 12:50:00,56.51,56.51,56.47,56.49,17128.0,49.1752,49.1752,49.1404,49.1578,17128.0
2019-09-23 12:55:00,56.48,56.51,56.47,56.49,22532.0,49.1491,49.1752,49.1404,49.1578,22532.0
2019-09-23 13:00:00,56.49,56.5,56.45,56.48,19384.0,49.1578,49.1665,49.123,49.1491,19384.0
2019-09-23 13:05:00,56.47,56.48,56.45,56.48,20768.0,49.1404,49.1491,49.123,49.1491,20768.0
2019-09-23 13:10:00,56.49,56.49,56.46,56.49,24804.0,49.1578,49.1578,49.1317,49.1578,24804.0
2019-09-23 13:15:00,56.48,56.49,56.46,56.48,17408.0,49.1491,49.1578,49.1317,49.1491,17408.0
2019-09-23 13:20:00,56.48,56.49,56.45,56.48,18140.0,49.1491,49.1578,49.123,49.1491,18140.0
2019-09-23 13:25:00,56.48,56.49,56.47,56.48,24308.0,49.1491,49.1578,49.1404,49.1491,24308.0
2019-09-23 13:30:00,56.48,56.49,56.44,56.45,14944.0,49.1491,49.1578,49.1143,49.123,14944.0
2019-09-23 13:35:00,56.46,56.49,56.45,56.45,19952.0,49.1317,49.1578,49.123,49.123,19952.0
2019-09-23 13:40:00,56.45,56.45,56.4,56.43,33744.0,49.123,49.123,49.0795,49.1056,33744.0
2019-09-23 13:45:00,56.43,56.45,56.42,56.45,18304.0,49.1056,49.123,49.0969,49.123,18304.0
2019-09-23 13:50:00,56.45,56.48,56.44,56.48,40700.0,49.123,49.1491,49.1143,49.1491,40700.0
2019-09-23 13:55:00,56.49,56.49,56.47,56.49,26724.0,49.1578,49.1578,49.1404,49.1578,26724.0
2019-09-23 14:00:00,56.49,56.49,56.47,56.48,15084.0,49.1578,49.1578,49.1404,49.1491,15084.0
2019-09-23 14:05:00,56.48,56.49,56.47,56.47,23584.0,49.1491,49.1578,49.1404,49.1404,23584.0
2019-09-23 14:10:00,56.47,56.48,56.44,56.44,47608.0,49.1404,49.1491,49.1143,49.1143,47608.0
2019-09-23 14:15:00,56.46,56.46,56.44,56.45,28140.0,49.1317,49.1317,49.1143,49.123,28140.0
2019-09-23 14:20:00,56.45,56.47,56.41,56.42,32804.0,49.123,49.1404,49.0882,49.0969,32804.0
2019-09-23 14:25:00,56.42,56.42,56.31,56.31,102292.0,49.0969,49.0969,49.0012,49.0012,102292.0
2019-09-23 14:30:00,56.32,56.35,56.3,56.32,23716.0,49.0099,49.036,48.9925,49.0099,23716.0
2019-09-23 14:35:00,56.33,56.33,56.28,56.28,23800.0,49.0186,49.0186,48.9751,48.9751,23800.0
2019-09-23 14:40:00,56.29,56.34,56.27,56.34,26228.0,48.9838,49.0273,48.9664,49.0273,26228.0
2019-09-23 14:45:00,56.33,56.34,56.32,56.33,32268.0,49.0186,49.0273,49.0099,49.0186,32268.0
2019-09-23 14:50:00,56.34,56.37,56.32,56.32,32404.0,49.0273,49.0534,49.0099,49.0099,32404.0
2019-09-23 14:55:00,56.33,56.33,56.29,56.31,24080.0,49.0186,49.0186,48.9838,49.0012,24080.0
2019-09-23 15:00:00,56.32,56.34,56.31,56.33,21268.0,49.0099,49.0273,49.0012,49.0186,21268.0
2019-09-23 15:05:00,56.32,56.33,56.31,56.33,44796.0,49.0099,49.0186,49.0012,49.0186,44796.0
2019-09-23 15:10:00,56.33,56.34,56.31,56.31,16216.0,49.0186,49.0273,49.0012,49.0012,16216.0
2019-09-23 15:15:00,56.31,56.36,56.31,56.35,29204.0,49.0012,49.0447,49.0012,49.036,29204.0
2019-09-23 15:20:00,56.35,56.38,56.34,56.37,20640.0,49.036,49.0621,49.0273,49.0534,20640.0
2019-09-23 15:25:00,56.38,56.38,56.36,56.37,33264.0,49.0621,49.0621,49.0447,49.0534,33264.0
2019-09-23 15:30:00,56.38,56.38,56.31,56.32,24292.0,49.0621,49.0621,49.0012,49.0099,24292.0
2019-09-23 15:35:00,56.32,56.36,56.32,56.36,25096.0,49.0099,49.0447,49.0099,49.0447,25096.0
2019-09-23 15:40:00,56.36,56.38,56.34,56.38,41228.0,49.0447,49.0621,49.0273,49.0621,41228.0
2019-09-23 15:45:00,56.38,56.42,56.37,56.4,94160.0,49.0621,49.0969,49.0534,49.0795,94160.0
2019-09-23 15:50:00,56.41,56.44,56.31,56.32,85376.0,49.0882,49.1143,49.0012,49.0099,85376.0
2019-09-23 15:55:00,56.31,56.35,56.3,56.32,195132.0,49.0012,49.036,48.9925,49.0099,195132.0
2019-09-24 09:30:00,56.47,56.56,56.35,56.38,148128.0,49.1404,49.2187,49.036,49.0621,148128.0
2019-09-24 09:35:00,56.38,56.46,56.34,56.45,50904.0,49.0621,49.1317,49.0273,49.123,50904.0
2019-09-24 09:40:00,56.44,56.49,56.38,56.49,57328.0,49.1143,49.1578,49.0621,49.1578,57328.0
2019-09-24 09:45:00,56.48,56.54,56.48,56.51,44868.0,49.1491,49.2013,49.1491,49.1752,44868.0
2019-09-24 09:50:00,56.51,56.51,56.43,56.48,114988.0,49.1752,49.1752,49.1056,49.1491,114988.0
2019-09-24 09:55:00,56.48,56.64,56.46,56.64,99812.0,49.1491,49.2884,49.1317,49.2884,99812.0
2019-09-24 10:00:00,56.64,56.72,56.64,56.67,128052.0,49.2884,49.358,49.2884,49.3145,128052.0
2019-09-24 10:05:00,56.69,56.83,56.69,56.81,103468.0,49.3319,49.4537,49.3319,49.4363,103468.0
2019-09-24 10:10:00,56.8,57.02,56.8,57.02,111516.0,49.4276,49.619,49.4276,49.619,111516.0
2019-09-24 10:15:00,57.01,57.09,56.99,57.08,112108.0,49.6103,49.6799,49.5929,49.6712,112108.0
2019-09-24 10:20:00,57.08,57.09,56.95,57.02,107284.0,49.6712,49.6799,49.5581,49.619,107284.0
2019-09-24 10:25:00,57.02,57.04,56.97,57.04,141024.0,49.619,49.6364,49.5755,49.6364,141024.0
2019-09-24 10:30:00,57.05,57.06,56.99,57.0,70600.0,49.6451,49.6538,49.5929,49.6016,70600.0
2019-09-24 10:35:00,56.99,57.06,56.97,56.99,134116.0,49.5929,49.6538,49.5755,49.5929,134116.0
2019-09-24 10:40:00,56.98,57.09,56.98,57.06,102160.0,49.5842,49.6799,49.5842,49.6538,102160.0
2019-09-24 10:45:00,57.07,57.11,57.06,57.11,50188.0,49.6625,49.6973,49.6538,49.6973,50188.0
2019-09-24 10:50:00,57.11,57.15,57.09,57.12,52920.0,49.6973,49.7322,49.6799,49.706,52920.0
2019-09-24 10:55:00,57.12,57.13,57.02,57.02,34348.0,49.706,49.7148,49.619,49.619,34348.0
2019-09-24 11:00:00,57.02,57.08,57.02,57.03,54592.0,49.619,49.6712,49.619,49.6277,54592.0
2019-09-24 11:05:00,57.03,57.04,56.98,56.99,30004.0,49.6277,49.6364,49.5842,49.5929,30004.0
2019-09-24 11:10:00,57.0,57.01,56.97,56.99,29000.0,49.6016,49.6103,49.5755,49.5929,29000.0
2019-09-24 11:15:00,56.99,57.02,56.96,57.02,20388.0,49.5929,49.619,49.5668,49.619,20388.0
2019-09-24 11:20:00,57.02,57.04,57.01,57.02,32040.0,49.619,49.6364,49.6103,49.619,32040.0
2019-09-24 11:25:00,57.02,57.04,57.0,57.03,38444.0,49.619,49.6364,49.6016,49.6277,38444.0
2019-09-24 11:30:00,57.03,57.09,57.03,57.07,49936.0,49.6277,49.6799,49.6277,49.6625,49936.0
2019-09-24 11:35:00,57.09,57.09,57.0,57.03,35428.0,49.6799,49.6799,49.6016,49.6277,35428.0
2019-09-24 11:40:00,57.02,57.03,56.97,56.97,43400.0,49.619,49.6277,49.5755,49.5755,43400.0
2019-09-24 11:45:00,56.98,57.0,56.92,56.92,60008.0,49.5842,49.6016,49.532,49.532,60008.0
2019-09-24 11:50:00,56.93,56.93,56.87,56.89,55836.0,49.5407,49.5407,49.4885,49.5059,55836.0
2019-09-24 11:55:00,56.9,56.97,56.88,56.94,48940.0,49.5146,49.5755,49.4972,49.5494,48940.0
2019-09-24 12:00:00,56.95,56.97,56.94,56.95,31292.0,49.5581,49.5755,49.5494,49.5581,31292.0
2019-09-24 12:05:00,56.95,56.98,56.94,56.97,35404.0,49.5581,49.5842,49.5494,49.5755,35404.0
2019-09-24 12:10:00,56.98,57.02,56.96,57.01,31588.0,49.5842,49.619,49.5668,49.6103,31588.0
2019-09-24 12:15:00,57.01,57.02,56.98,56.99,26268.0,49.6103,49.619,49.5842,49.5929,26268.0
2019-09-24 12:20:00,56.98,56.99,56.88,56.89,63752.0,49.5842,49.5929,49.4972,49.5059,63752.0
2019-09-24 12:25:00,56.9,56.91,56.77,56.78,38696.0,49.5146,49.5233,49.4015,49.4102,38696.0
2019-09-24 12:30:00,56.79,56.84,56.75,56.84,29056.0,49.4189,49.4624,49.3841,49.4624,29056.0
2019-09-24 12:35:00,56.83,56.86,56.78,56.82,37176.0,49.4537,49.4798,49.4102,49.445,37176.0
2019-09-24 12:40:00,56.81,56.84,56.78,56.84,36640.0,49.4363,49.4624,49.4102,49.4624,36640.0
2019-09-24 12:45:00,56.84,56.86,56.82,56.84,19196.0,49.4624,49.4798,49.445,49.4624,19196.0
2019-09-24 12:50:00,56.84,56.85,56.79,56.8,35500.0,49.4624,49.4711,49.4189,49.4276,35500.0
2019-09-24 12:55:00,56.81,56.86,56.8,56.85,22224.0,49.4363,49.4798,49.4276,49.4711,22224.0
2019-09-24 13:00:00,56.85,56.85,56.81,56.83,27268.0,49.4711,49.4711,49.4363,49.4537,27268.0
2019-09-24 13:05:00,56.82,56.86,56.8,56.85,36796.0,49.445,49.4798,49.4276,49.4711,36796.0
2019-09-24 13:10:00,56.84,56.85,56.8,56.83,21052.0,49.4624,49.4711,49.4276,49.4537,21052.0
2019-09-24 13:15:00,56.83,56.83,56.77,56.79,49424.0,49.4537,49.4537,49.4015,49.4189,49424.0
2019-09-24 13:20:00,56.78,56.79,56.77,56.79,44416.0,49.4102,49.4189,49.4015,49.4189,44416.0
2019-09-24 13:25:00,56.79,56.83,56.79,56.82,24456.0,49.4189,49.4537,49.4189,49.445,24456.0
2019-09-24 13:30:00,56.83,56.86,56.81,56.84,31252.0,49.4537,49.4798,49.4363,49.4624,31252.0
2019-09-24 13:35:00,56.85,56.86,56.83,56.84,40632.0,49.4711,49.4798,49.4537,49.4624,40632.0
2019-09-24 13:40:00,56.84,56.86,56.83,56.85,36448.0,49.4624,49.4798,49.4537,49.4711,36448.0
2019-09-24 13:45:00,56.85,56.87,56.84,56.87,34084.0,49.4711,49.4885,49.4624,49.4885,34084.0
2019-09-24 13:50:00,56.86,56.98,56.85,56.97,32476.0,49.4798,49.5842,49.4711,49.5755,32476.0
2019-09-24 13:55:00,56.99,56.99,56.94,56.94,32664.0,49.5929,49.5929,49.5494,49.5494,32664.0
2019-09-24 14:00:00,56.94,57.01,56.94,57.0,37244.0,49.5494,49.6103,49.5494,49.6016,37244.0
2019-09-24 14:05:00,57.0,57.01,56.95,56.96,26036.0,49.6016,49.6103,49.5581,49.5668,26036.0
2019-09-24 14:10:00,56.97,57.1,56.95,57.06,61980.0,49.5755,49.6886,49.5581,49.6538,61980.0
2019-09-24 14:15:00,57.08,57.1,57.03,57.09,87068.0,49.6712,49.6886,49.6277,49.6799,87068.0
2019-09-24 14:20:00,57.09,57.09,57.03,57.03,40672.0,49.6799,49.6799,49.6277,49.6277,40672.0
2019-09-24 14:25:00,57.05,57.08,57.02,57.02,62904.0,49.6451,49.6712,49.619,49.619,62904.0
2019-09-24 14:30:00,57.04,57.05,57.03,57.05,80140.0,49.6364,49.6451,49.6277,49.6451,80140.0
2019-09-24 14:35:00,57.04,57.08,57.04,57.07,83828.0,49.6364,49.6712,49.6364,49.6625,83828.0
2019-09-24 14:40:00,57.06,57.06,57.02,57.03,54328.0,49.6538,49.6538,49.619,49.6277,54328.0
2019-09-24 14:45:00,57.03,57.08,57.02,57.07,27688.0,49.6277,49.6712,49.619,49.6625,27688.0
2019-09-24 14:50:00,57.07,57.1,57.06,57.1,54764.0,49.6625,49.6886,49.6538,49.6886,54764.0
2019-09-24 14:55:00,57.1,57.15,57.09,57.1,68652.0,49.6886,49.7322,49.6799,49.6886,68652.0
2019-09-24 15:00:00,57.1,57.12,57.05,57.12,90284.0,49.6886,49.706,49.6451,49.706,90284.0
2019-09-24 15:05:00,57.12,57.13,57.1,57.11,94596.0,49.706,49.7148,49.6886,49.6973,94596.0
2019-09-24 15:10:00,57.1,57.12,57.07,57.1,68776.0,49.6886,49.706,49.6625,49.6886,68776.0
2019-09-24 15:15:00,57.1,57.11,57.08,57.09,39836.0,49.6886,49.6973,49.6712,49.6799,39836.0
2019-09-24 15:20:00,57.09,57.12,57.07,57.1,111380.0,49.6799,49.706,49.6625,49.6886,111380.0
2019-09-24 15:25:00,57.1,57.1,57.06,57.07,68516.0,49.6886,49.6886,49.6538,49.6625,68516.0
2019-09-24 15:30:00,57.06,57.06,57.03,57.04,62164.0,49.6538,49.6538,49.6277,49.6364,62164.0
2019-09-24 15:35:00,57.04,57.06,57.02,57.03,103640.0,49.6364,49.6538,49.619,49.6277,103640.0
2019-09-24 15:40:00,57.02,57.08,57.02,57.04,111176.0,49.619,49.6712,49.619,49.6364,111176.0
2019-09-24 15:45:00,57.04,57.1,57.03,57.1,126152.0,49.6364,49.6886,49.6277,49.6886,126152.0
2019-09-24 15:50:00,57.1,57.17,57.08,57.15,237528.0,49.6886,49.7496,49.6712,49.7322,237528.0
2019-09-24 15:55:00,57.14,57.17,57.07,57.14,303044.0,49.7235,49.7496,49.6625,49.7235,303044.0
2019-09-25 09:30:00,57.23,57.3,57.02,57.08,184364.0,49.8018,49.8627,49.619,49.6712,184364.0
2019-09-25 09:35:00,57.09,57.2,56.88,56.95,78368.0,49.6799,49.7757,49.4972,49.5581,78368.0
2019-09-25 09:40:00,56.97,57.15,56.96,57.15,34004.0,49.5755,49.7322,49.5668,49.7322,34004.0
2019-09-25 09:45:00,57.1,57.12,57.02,57.05,62664.0,49.6886,49.706,49.619,49.6451,62664.0
2019-09-25 09:50:00,57.07,57.18,57.05,57.09,47124.0,49.6625,49.7583,49.6451,49.6799,47124.0
2019-09-25 09:55:00,57.09,57.21,57.09,57.16,39028.0,49.6799,49.7844,49.6799,49.7409,39028.0
2019-09-25 10:00:00,57.14,57.21,57.13,57.17,55484.0,49.7235,49.7844,49.7148,49.7496,55484.0
2019-09-25 10:05:00,57.18,57.25,57.16,57.18,61160.0,49.7583,49.8192,49.7409,49.7583,61160.0
2019-09-25 10:10:00,57.19,57.21,57.11,57.13,62584.0,49.767,49.7844,49.6973,49.7148,62584.0
2019-09-25 10:15:00,57.12,57.18,57.11,57.17,65960.0,49.706,49.7583,49.6973,49.7496,65960.0
2019-09-25 10:20:00,57.14,57.15,57.04,57.06,52412.0,49.7235,49.7322,49.6364,49.6538,52412.0
2019-09-25 10:25:00,57.07,57.15,57.07,57.12,33228.0,49.6625,49.7322,49.6625,49.706,33228.0
2019-09-25 10:30:00,57.12,57.14,57.09,57.1,39068.0,49.706,49.7235,49.6799,49.6886,39068.0
2019-09-25 10:35:00,57.1,57.14,57.08,57.12,28392.0,49.6886,49.7235,49.6712,49.706,28392.0
2019-09-25 10:40:00,57.14,57.14,57.07,57.07,72992.0,49.7235,49.7235,49.6625,49.6625,72992.0
2019-09-25 10:45:00,57.07,57.09,56.93,56.95,74056.0,49.6625,49.6799,49.5407,49.5581,74056.0
2019-09-25 10:50:00,56.95,57.03,56.94,57.01,58720.0,49.5581,49.6277,49.5494,49.6103,58720.0
2019-09-25 10:55:00,57.0,57.05,56.96,56.98,52292.0,49.6016,49.6451,49.5668,49.5842,52292.0
2019-09-25 11:00:00,56.98,57.03,56.97,56.99,74356.0,49.5842,49.6277,49.5755,49.5929,74356.0
2019-09-25 11:05:00,56.99,57.08,56.98,57.05,58836.0,49.5929,49.6712,49.5842,49.6451,58836.0
2019-09-25 11:10:00,57.05,57.1,57.05,57.1,41252.0,49.6451,49.6886,49.6451,49.6886,41252.0
2019-09-25 11:15:00,57.09,57.1,57.02,57.03,66548.0,49.6799,49.6886,49.619,49.6277,66548.0
2019-09-25 11:20:00,57.04,57.07,57.02,57.05,84604.0,49.6364,49.6625,49.619,49.6451,84604.0
2019-09-25 11:25:00,57.06,57.07,57.04,57.06,47804.0,49.6538,49.6625,49.6364,49.6538,47804.0
2019-09-25 11:30:00,57.06,57.14,57.05,57.13,46476.0,49.6538,49.7235,49.6451,49.7148,46476.0
2019-09-25 11:35:00,57.13,57.17,57.1,57.17,21764.0,49.7148,49.7496,49.6886,49.7496,21764.0
2019-09-25 11:40:00,57.15,57.17,57.13,57.14,42216.0,49.7322,49.7496,49.7148,49.7235,42216.0
2019-09-25 11:45:00,57.14,57.19,57.13,57.19,58600.0,49.7235,49.767,49.7148,49.767,58600.0
2019-09-25 11:50:00,57.18,57.21,57.17,57.21,36788.0,49.7583,49.7844,49.7496,49.7844,36788.0
2019-09-25 11:55:00,57.21,57.24,57.2,57.2,47932.0,49.7844,49.8105,49.7757,49.7757,47932.0
2019-09-25 12:00:00,57.2,57.2,57.14,57.15,16752.0,49.7757,49.7757,49.7235,49.7322,16752.0
2019-09-25 12:05:00,57.16,57.17,57.12,57.13,43544.0,49.7409,49.7496,49.706,49.7148,43544.0
2019-09-25 12:10:00,57.12,57.13,57.1,57.1,36864.0,49.706,49.7148,49.6886,49.6886,36864.0
2019-09-25 12:15:00,57.1,57.1,57.06,57.09,241988.0,49.6886,49.6886,49.6538,49.6799,241988.0
2019-09-25 12:20:00,57.09,57.1,56.98,56.98,257736.0,49.6799,49.6886,49.5842,49.5842,257736.0
2019-09-25 12:25:00,56.99,57.03,56.98,57.0,28216.0,49.5929,49.6277,49.5842,49.6016,28216.0
2019-09-25 12:30:00,57.0,57.02,56.99,57.01,46020.0,49.6016,49.619,49.5929,49.6103,46020.0
2019-09-25 12:35:00,56.99,57.02,56.98,57.01,34404.0,49.5929,49.619,49.5842,49.6103,34404.0
2019-09-25 12:40:00,57.01,57.01,56.98,56.99,89748.0,49.6103,49.6103,49.5842,49.5929,89748.0
2019-09-25 12:45:00,56.99,57.02,56.99,57.0,54260.0,49.5929,49.619,49.5929,49.6016,54260.0
2019-09-25 12:50:00,57.0,57.02,56.98,57.02,58012.0,49.6016,49.619,49.5842,49.619,58012.0
2019-09-25 12:55:00,57.02,57.1,57.02,57.08,50108.0,49.619,49.6886,49.619,49.6712,50108.0
2019-09-25 13:00:00,57.08,57.12,57.08,57.11,30480.0,49.6712,49.706,49.6712,49.6973,30480.0
2019-09-25 13:05:00,57.12,57.14,57.09,57.11,54156.0,49.706,49.7235,49.6799,49.6973,54156.0
2019-09-25 13:10:00,57.12,57.14,57.1,57.14,33028.0,49.706,49.7235,49.6886,49.7235,33028.0
2019-09-25 13:15:00,57.13,57.17,57.13,57.17,85088.0,49.7148,49.7496,49.7148,49.7496,85088.0
2019-09-25 13:20:00,57.17,57.18,57.12,57.15,86176.0,49.7496,49.7583,49.706,49.7322,86176.0
2019-09-25 13:25:00,57.15,57.18,57.15,57.15,47408.0,49.7322,49.7583,49.7322,49.7322,47408.0
2019-09-25 13:30:00,57.15,57.16,57.11,57.13,46016.0,49.7322,49.7409,49.6973,49.7148,46016.0
2019-09-25 13:35:00,57.13,57.13,57.09,57.1,32928.0,49.7148,49.7148,49.6799,49.6886,32928.0
2019-09-25 13:40:00,57.1,57.1,57.06,57.06,11748.0,49.6886,49.6886,49.6538,49.6538,11748.0
2019-09-25 13:45:00,57.06,57.08,57.04,57.05,51700.0,49.6538,49.6712,49.6364,49.6451,51700.0
2019-09-25 13:50:00,57.05,57.08,57.04,57.08,31164.0,49.6451,49.6712,49.6364,49.6712,31164.0
2019-09-25 13:55:00,57.08,57.11,57.07,57.1,58804.0,49.6712,49.6973,49.6625,49.6886,58804.0
2019-09-25 14:00:00,57.1,57.15,57.09,57.14,135936.0,49.6886,49.7322,49.6799,49.7235,135936.0
2019-09-25 14:05:00,57.15,57.18,57.14,57.16,65500.0,49.7322,49.7583,49.7235,49.7409,65500.0
2019-09-25 14:10:00,57.16,57.16,57.12,57.16,58688.0,49.7409,49.7409,49.706,49.7409,58688.0
2019-09-25 14:15:00,57.16,57.16,57.11,57.15,82652.0,49.7409,49.7409,49.6973,49.7322,82652.0
2019-09-25 14:20:00,57.15,57.17,57.13,57.15,39564.0,49.7322,49.7496,49.7148,49.7322,39564.0
2019-09-25 14:25:00,57.13,57.16,57.13,57.14,28624.0,49.7148,49.7409,49.7148,49.7235,28624.0
2019-09-25 14:30:00,57.13,57.17,57.13,57.16,30516.0,49.7148,49.7496,49.7148,49.7409,30516.0
2019-09-25 14:35:00,57.16,57.18,57.16,57.17,61376.0,49.7409,49.7583,49.7409,49.7496,61376.0
2019-09-25 14:40:00,57.17,57.18,57.15,57.16,48956.0,49.7496,49.7583,49.7322,49.7409,48956.0
2019-09-25 14:45:00,57.16,57.17,57.13,57.16,47264.0,49.7409,49.7496,49.7148,49.7409,47264.0
2019-09-25 14:50:00,57.16,57.22,57.16,57.21,62368.0,49.7409,49.7931,49.7409,49.7844,62368.0
2019-09-25 14:55:00,57.21,57.25,57.21,57.24,51300.0,49.7844,49.8192,49.7844,49.8105,51300.0
2019-09-25 15:00:00,57.25,57.26,57.23,57.24,72624.0,49.8192,49.8279,49.8018,49.8105,72624.0
2019-09-25 15:05:00,57.24,57.3,57.24,57.3,48388.0,49.8105,49.8627,49.8105,49.8627,48388.0
2019-09-25 15:10:00,57.3,57.32,57.27,57.3,75600.0,49.8627,49.8801,49.8366,49.8627,75600.0
2019-09-25 15:15:00,57.3,57.34,57.3,57.33,58448.0,49.8627,49.8975,49.8627,49.8888,58448.0
2019-09-25 15:20:00,57.34,57.37,57.33,57.35,72388.0,49.8975,49.9236,49.8888,49.9062,72388.0
2019-09-25 15:25:00,57.35,57.35,57.32,57.32,117272.0,49.9062,49.9062,49.8801,49.8801,117272.0
2019-09-25 15:30:00,57.32,57.32,57.27,57.28,66876.0,49.8801,49.8801,49.8366,49.8453,66876.0
2019-09-25 15:35:00,57.29,57.29,57.23,57.25,81600.0,49.854,49.854,49.8018,49.8192,81600.0
2019-09-25 15:40:00,57.26,57.27,57.22,57.24,83812.0,49.8279,49.8366,49.7931,49.8105,83812.0
2019-09-25 15:45:00,57.24,57.29,57.23,57.27,91484.0,49.8105,49.854,49.8018,49.8366,91484.0
2019-09-25 15:50:00,57.26,57.29,57.22,57.28,174888.0,49.8279,49.854,49.7931,49.8453,174888.0
2019-09-25 15:55:00,57.29,57.37,57.27,57.34,355360.0,49.854,49.9236,49.8366,49.8975,355360.0
2019-09-26 09:30:00,57.5,57.55,57.4,57.54,156548.0,50.0367,50.0802,49.9497,50.0715,156548.0
2019-09-26 09:35:00,57.56,57.68,57.51,57.63,25984.0,50.0889,50.1934,50.0454,50.1499,25984.0
2019-09-26 09:40:00,57.63,57.67,57.56,57.65,24484.0,50.1499,50.1847,50.0889,50.1673,24484.0
2019-09-26 09:45:00,57.66,57.81,57.63,57.78,132140.0,50.176,50.3065,50.1499,50.2804,132140.0
2019-09-26 09:50:00,57.77,57.83,57.73,57.76,43796.0,50.2717,50.3239,50.2369,50.263,43796.0
2019-09-26 09:55:00,57.74,57.79,57.73,57.77,29584.0,50.2456,50.2891,50.2369,50.2717,29584.0
2019-09-26 10:00:00,57.75,57.81,57.74,57.8,77224.0,50.2543,50.3065,50.2456,50.2978,77224.0
2019-09-26 10:05:00,57.77,57.82,57.74,57.82,18460.0,50.2717,50.3152,50.2456,50.3152,18460.0
2019-09-26 10:10:00,57.82,57.84,57.79,57.83,58992.0,50.3152,50.3326,50.2891,50.3239,58992.0
2019-09-26 10:15:00,57.83,57.87,57.76,57.8,85960.0,50.3239,50.3587,50.263,50.2978,85960.0
2019-09-26 10:20:00,57.8,57.81,57.76,57.81,88936.0,50.2978,50.3065,50.263,50.3065,88936.0
2019-09-26 10:25:00,57.8,57.83,57.79,57.8,91848.0,50.2978,50.3239,50.2891,50.2978,91848.0
2019-09-26 10:30:00,57.81,57.85,57.8,57.83,98136.0,50.3065,50.3413,50.2978,50.3239,98136.0
2019-09-26 10:35:00,57.83,57.87,57.81,57.85,80952.0,50.3239,50.3587,50.3065,50.3413,80952.0
2019-09-26 10:40:00,57.85,57.88,57.83,57.88,69752.0,50.3413,50.3674,50.3239,50.3674,69752.0
2019-09-26 10:45:00,57.87,57.88,57.84,57.86,69616.0,50.3587,50.3674,50.3326,50.35,69616.0
2019-09-26 10:50:00,57.87,57.9,57.86,57.89,57100.0,50.3587,50.3848,50.35,50.3761,57100.0
2019-09-26 10:55:00,57.89,57.99,57.87,57.99,69604.0,50.3761,50.4631,50.3587,50.4631,69604.0
2019-09-26 11:00:00,57.96,57.99,57.91,57.91,68812.0,50.437,50.4631,50.3935,50.3935,68812.0
2019-09-26 11:05:00,57.9,57.97,57.88,57.96,43668.0,50.3848,50.4457,50.3674,50.437,43668.0
2019-09-26 11:10:00,57.98,58.02,57.98,58.02,46956.0,50.4544,50.4892,50.4544,50.4892,46956.0
2019-09-26 11:15:00,58.01,58.02,57.98,58.01,135656.0,50.4805,50.4892,50.4544,50.4805,135656.0
2019-09-26 11:20:00,58.01,58.03,57.98,57.99,124036.0,50.4805,50.4979,50.4544,50.4631,124036.0
2019-09-26 11:25:00,58.0,58.07,57.99,58.07,64868.0,50.4718,50.5327,50.4631,50.5327,64868.0
2019-09-26 11:30:00,58.08,58.09,58.05,58.07,52536.0,50.5414,50.5501,50.5153,50.5327,52536.0
2019-09-26 11:35:00,58.07,58.08,58.01,58.02,43820.0,50.5327,50.5414,50.4805,50.4892,43820.0
2019-09-26 11:40:00,58.01,58.02,57.99,58.02,46984.0,50.4805,50.4892,50.4631,50.4892,46984.0
2019-09-26 11:45:00,58.01,58.01,57.96,57.96,62048.0,50.4805,50.4805,50.437,50.437,62048.0
2019-09-26 11:50:00,57.96,57.96,57.9,57.93,42588.0,50.437,50.437,50.3848,50.4109,42588.0
2019-09-26 11:55:00,57.92,57.95,57.91,57.93,52268.0,50.4022,50.4283,50.3935,50.4109,52268.0
2019-09-26 12:00:00,57.92,57.99,57.91,57.96,50460.0,50.4022,50.4631,50.3935,50.437,50460.0
2019-09-26 12:05:00,57.96,57.99,57.96,57.99,19684.0,50.437,50.4631,50.437,50.4631,19684.0
2019-09-26 12:10:00,57.97,58.04,57.97,58.03,35376.0,50.4457,50.5066,50.4457,50.4979,35376.0
2019-09-26 12:15:00,58.03,58.12,58.03,58.11,52080.0,50.4979,50.5763,50.4979,50.5676,52080.0
2019-09-26 12:20:00,58.11,58.12,58.04,58.05,20972.0,50.5676,50.5763,50.5066,50.5153,20972.0
2019-09-26 12:25:00,58.05,58.08,58.03,58.06,77640.0,50.5153,50.5414,50.4979,50.524,77640.0
2019-09-26 12:30:00,58.07,58.07,58.02,58.02,19240.0,50.5327,50.5327,50.4892,50.4892,19240.0
2019-09-26 12:35:00,58.01,58.04,57.99,58.02,33888.0,50.4805,50.5066,50.4631,50.4892,33888.0
2019-09-26 12:40:00,58.01,58.02,58.0,58.02,13600.0,50.4805,50.4892,50.4718,50.4892,13600.0
2019-09-26 12:45:00,58.01,58.02,57.99,58.01,14496.0,50.4805,50.4892,50.4631,50.4805,14496.0
2019-09-26 12:50:00,58.01,58.03,57.99,58.03,23728.0,50.4805,50.4979,50.4631,50.4979,23728.0
2019-09-26 12:55:00,58.03,58.08,58.02,58.08,20660.0,50.4979,50.5414,50.4892,50.5414,20660.0
2019-09-26 13:00:00,58.09,58.09,58.05,58.08,14900.0,50.5501,50.5501,50.5153,50.5414,14900.0
2019-09-26 13:05:00,58.07,58.1,58.06,58.07,19168.0,50.5327,50.5588,50.524,50.5327,19168.0
2019-09-26 13:10:00,58.07,58.07,58.03,58.05,20252.0,50.5327,50.5327,50.4979,50.5153,20252.0
2019-09-26 13:15:00,58.04,58.06,58.03,58.05,26552.0,50.5066,50.524,50.4979,50.5153,26552.0
2019-09-26 13:20:00,58.05,58.07,58.02,58.03,38460.0,50.5153,50.5327,50.4892,50.4979,38460.0
2019-09-26 13:25:00,58.02,58.03,57.99,58.02,59452.0,50.4892,50.4979,50.4631,50.4892,59452.0
2019-09-26 13:30:00,58.02,58.05,58.01,58.02,41616.0,50.4892,50.5153,50.4805,50.4892,41616.0
2019-09-26 13:35:00,58.03,58.05,58.01,58.04,30072.0,50.4979,50.5153,50.4805,50.5066,30072.0
2019-09-26 13:40:00,58.04,58.05,58.02,58.04,53192.0,50.5066,50.5153,50.4892,50.5066,53192.0
2019-09-26 13:45:00,58.03,58.05,58.03,58.04,34692.0,50.4979,50.5153,50.4979,50.5066,34692.0
2019-09-26 13:50:00,58.04,58.08,58.04,58.08,63628.0,50.5066,50.5414,50.5066,50.5414,63628.0
2019-09-26 13:55:00,58.09,58.11,58.05,58.07,138588.0,50.5501,50.5676,50.5153,50.5327,138588.0
2019-09-26 14:00:00,58.07,58.13,58.06,58.11,103716.0,50.5327,50.585,50.524,50.5676,103716.0
2019-09-26 14:05:00,58.11,58.18,58.09,58.18,46584.0,50.5676,50.6285,50.5501,50.6285,46584.0
2019-09-26 14:10:00,58.18,58.2,58.15,58.17,36176.0,50.6285,50.6459,50.6024,50.6198,36176.0
2019-09-26 14:15:00,58.15,58.15,58.1,58.13,21436.0,50.6024,50.6024,50.5588,50.585,21436.0
2019-09-26 14:20:00,58.12,58.13,58.11,58.13,48712.0,50.5763,50.585,50.5676,50.585,48712.0
2019-09-26 14:25:00,58.12,58.12,58.08,58.1,31992.0,50.5763,50.5763,50.5414,50.5588,31992.0
2019-09-26 14:30:00,58.1,58.12,58.07,58.08,40172.0,50.5588,50.5763,50.5327,50.5414,40172.0
2019-09-26 14:35:00,58.07,58.09,58.06,58.06,20144.0,50.5327,50.5501,50.524,50.524,20144.0
2019-09-26 14:40:00,58.08,58.09,58.06,58.06,19044.0,50.5414,50.5501,50.524,50.524,19044.0
2019-09-26 14:45:00,58.09,58.09,58.02,58.02,17740.0,50.5501,50.5501,50.4892,50.4892,17740.0
2019-09-26 14:50:00,58.02,58.02,57.99,58.01,44596.0,50.4892,50.4892,50.4631,50.4805,44596.0
2019-09-26 14:55:00,58.01,58.01,57.99,58.0,39872.0,50.4805,50.4805,50.4631,50.4718,39872.0
2019-09-26 15:00:00,58.01,58.07,58.01,58.03,25896.0,50.4805,50.5327,50.4805,50.4979,25896.0
2019-09-26 15:05:00,58.04,58.07,58.01,58.07,62472.0,50.5066,50.5327,50.4805,50.5327,62472.0
2019-09-26 15:10:00,58.08,58.09,58.05,58.09,60748.0,50.5414,50.5501,50.5153,50.5501,60748.0
2019-09-26 15:15:00,58.09,58.1,58.06,58.1,88784.0,50.5501,50.5588,50.524,50.5588,88784.0
2019-09-26 15:20:00,58.1,58.1,58.04,58.04,52440.0,50.5588,50.5588,50.5066,50.5066,52440.0
2019-09-26 15:25:00,58.05,58.09,58.02,58.08,76480.0,50.5153,50.5501,50.4892,50.5414,76480.0
2019-09-26 15:30:00,58.08,58.08,58.0,58.0,77140.0,50.5414,50.5414,50.4718,50.4718,77140.0
2019-09-26 15:35:00,58.0,58.0,57.91,57.95,85616.0,50.4718,50.4718,50.3935,50.4283,85616.0
2019-09-26 15:40:00,57.94,57.97,57.92,57.93,115720.0,50.4196,50.4457,50.4022,50.4109,115720.0
2019-09-26 15:45:00,57.92,57.93,57.89,57.92,68856.0,50.4022,50.4109,50.3761,50.4022,68856.0
2019-09-26 15:50:00,57.91,57.98,57.91,57.93,214280.0,50.3935,50.4544,50.3935,50.4109,214280.0
2019-09-26 15:55:00,57.93,57.98,57.89,57.93,495560.0,50.4109,50.4544,50.3761,50.4109,495560.0
2019-09-27 09:30:00,58.06,58.06,57.78,57.82,223020.0,50.524,50.524,50.2804,50.3152,223020.0
2019-09-27 09:35:00,57.81,57.84,57.69,57.69,195696.0,50.3065,50.3326,50.2021,50.2021,195696.0
2019-09-27 09:40:00,57.66,57.71,57.54,57.68,151904.0,50.176,50.2195,50.0715,50.1934,151904.0
2019-09-27 09:45:00,57.67,57.73,57.6,57.65,29976.0,50.1847,50.2369,50.1237,50.1673,29976.0
2019-09-27 09:50:00,57.68,57.85,57.68,57.82,45552.0,50.1934,50.3413,50.1934,50.3152,45552.0
2019-09-27 09:55:00,57.79,57.85,57.75,57.84,45092.0,50.2891,50.3413,50.2543,50.3326,45092.0
2019-09-27 10:00:00,57.81,57.9,57.81,57.88,53788.0,50.3065,50.3848,50.3065,50.3674,53788.0
2019-09-27 10:05:00,57.9,57.93,57.86,57.89,28396.0,50.3848,50.4109,50.35,50.3761,28396.0
2019-09-27 10:10:00,57.9,57.9,57.83,57.85,55984.0,50.3848,50.3848,50.3239,50.3413,55984.0
2019-09-27 10:15:00,57.85,57.88,57.83,57.86,41972.0,50.3413,50.3674,50.3239,50.35,41972.0
2019-09-27 10:20:00,57.83,57.88,57.83,57.88,29380.0,50.3239,50.3674,50.3239,50.3674,29380.0
2019-09-27 10:25:00,57.88,57.94,57.88,57.93,33588.0,50.3674,50.4196,50.3674,50.4109,33588.0
2019-09-27 10:30:00,57.9,57.92,57.88,57.88,28240.0,50.3848,50.4022,50.3674,50.3674,28240.0
2019-09-27 10:35:00,57.87,57.88,57.84,57.85,37228.0,50.3587,50.3674,50.3326,50.3413,37228.0
2019-09-27 10:40:00,57.85,57.93,57.83,57.93,21688.0,50.3413,50.4109,50.3239,50.4109,21688.0
2019-09-27 10:45:00,57.93,58.01,57.93,58.0,40856.0,50.4109,50.4805,50.4109,50.4718,40856.0
2019-09-27 10:50:00,58.01,58.06,58.01,58.03,31608.0,50.4805,50.524,50.4805,50.4979,31608.0
2019-09-27 10:55:00,58.03,58.07,58.02,58.04,45336.0,50.4979,50.5327,50.4892,50.5066,45336.0
2019-09-27 11:00:00,58.04,58.06,58.02,58.02,15764.0,50.5066,50.524,50.4892,50.4892,15764.0
2019-09-27 11:05:00,58.01,58.03,58.0,58.02,29956.0,50.4805,50.4979,50.4718,50.4892,29956.0
2019-09-27 11:10:00,58.02,58.07,58.02,58.06,25480.0,50.4892,50.5327,50.4892,50.524,25480.0
2019-09-27 11:15:00,58.07,58.1,58.03,58.03,43136.0,50.5327,50.5588,50.4979,50.4979,43136.0
2019-09-27 11:20:00,58.05,58.08,58.02,58.03,51756.0,50.5153,50.5414,50.4892,50.4979,51756.0
2019-09-27 11:25:00,58.05,58.07,58.04,58.05,57612.0,50.5153,50.5327,50.5066,50.5153,57612.0
2019-09-27 11:30:00,58.05,58.08,58.03,58.05,64072.0,50.5153,50.5414,50.4979,50.5153,64072.0
2019-09-27 11:35:00,58.04,58.07,57.99,57.99,144968.0,50.5066,50.5327,50.4631,50.4631,144968.0
2019-09-27 11:40:00,58.01,58.07,58.01,58.07,48088.0,50.4805,50.5327,50.4805,50.5327,48088.0
2019-09-27 11:45:00,58.06,58.13,58.02,58.13,57172.0,50.524,50.585,50.4892,50.585,57172.0
2019-09-27 11:50:00,58.13,58.14,58.02,58.02,49812.0,50.585,50.5937,50.4892,50.4892,49812.0
2019-09-27 11:55:00,58.04,58.06,57.94,57.94,48348.0,50.5066,50.524,50.4196,50.4196,48348.0
2019-09-27 12:00:00,57.96,57.98,57.91,57.92,127060.0,50.437,50.4544,50.3935,50.4022,127060.0
2019-09-27 12:05:00,57.93,57.95,57.92,57.95,52972.0,50.4109,50.4283,50.4022,50.4283,52972.0
2019-09-27 12:10:00,57.95,57.97,57.92,57.93,42500.0,50.4283,50.4457,50.4022,50.4109,42500.0
2019-09-27 12:15:00,57.94,57.96,57.9,57.9,108684.0,50.4196,50.437,50.3848,50.3848,108684.0
2019-09-27 12:20:00,57.92,57.92,57.85,57.86,26548.0,50.4022,50.4022,50.3413,50.35,26548.0
2019-09-27 12:25:00,57.85,57.88,57.85,57.88,25260.0,50.3413,50.3674,50.3413,50.3674,25260.0
2019-09-27 12:30:00,57.87,57.89,57.86,57.87,59056.0,50.3587,50.3761,50.35,50.3587,59056.0
2019-09-27 12:35:00,57.88,57.89,57.87,57.88,25328.0,50.3674,50.3761,50.3587,50.3674,25328.0
2019-09-27 12:40:00,57.87,57.9,57.85,57.85,108784.0,50.3587,50.3848,50.3413,50.3413,108784.0
2019-09-27 12:45:00,57.84,57.88,57.84,57.88,44440.0,50.3326,50.3674,50.3326,50.3674,44440.0
2019-09-27 12:50:00,57.88,57.91,57.85,57.86,91684.0,50.3674,50.3935,50.3413,50.35,91684.0
2019-09-27 12:55:00,57.87,57.88,57.82,57.82,24048.0,50.3587,50.3674,50.3152,50.3152,24048.0
2019-09-27 13:00:00,57.83,57.87,57.8,57.87,17200.0,50.3239,50.3587,50.2978,50.3587,17200.0
2019-09-27 13:05:00,57.87,57.89,57.85,57.88,18780.0,50.3587,50.3761,50.3413,50.3674,18780.0
2019-09-27 13:10:00,57.88,57.91,57.87,57.88,52320.0,50.3674,50.3935,50.3587,50.3674,52320.0
2019-09-27 13:15:00,57.89,57.9,57.86,57.87,80220.0,50.3761,50.3848,50.35,50.3587,80220.0
2019-09-27 13:20:00,57.87,57.9,57.86,57.86,46728.0,50.3587,50.3848,50.35,50.35,46728.0
2019-09-27 13:25:00,57.86,57.87,57.84,57.85,68236.0,50.35,50.3587,50.3326,50.3413,68236.0
2019-09-27 13:30:00,57.85,57.85,57.8,57.84,19196.0,50.3413,50.3413,50.2978,50.3326,19196.0
2019-09-27 13:35:00,57.83,57.84,57.8,57.82,21300.0,50.3239,50.3326,50.2978,50.3152,21300.0
2019-09-27 13:40:00,57.83,57.85,57.82,57.84,23344.0,50.3239,50.3413,50.3152,50.3326,23344.0
2019-09-27 13:45:00,57.84,57.85,57.81,57.81,19040.0,50.3326,50.3413,50.3065,50.3065,19040.0
2019-09-27 13:50:00,57.79,57.81,57.77,57.81,37084.0,50.2891,50.3065,50.2717,50.3065,37084.0
2019-09-27 13:55:00,57.81,57.82,57.73,57.73,31280.0,50.3065,50.3152,50.2369,50.2369,31280.0
2019-09-27 14:00:00,57.73,57.74,57.68,57.7,19312.0,50.2369,50.2456,50.1934,50.2108,19312.0
2019-09-27 14:05:00,57.68,57.69,57.63,57.66,23816.0,50.1934,50.2021,50.1499,50.176,23816.0
2019-09-27 14:10:00,57.66,57.67,57.64,57.64,26184.0,50.176,50.1847,50.1586,50.1586,26184.0
2019-09-27 14:15:00,57.63,57.66,57.59,57.6,14700.0,50.1499,50.176,50.115,50.1237,14700.0
2019-09-27 14:20:00,57.6,57.65,57.6,57.61,30632.0,50.1237,50.1673,50.1237,50.1324,30632.0
2019-09-27 14:25:00,57.63,57.65,57.62,57.65,27184.0,50.1499,50.1673,50.1412,50.1673,27184.0
2019-09-27 14:30:00,57.65,57.68,57.65,57.67,35060.0,50.1673,50.1934,50.1673,50.1847,35060.0
2019-09-27 14:35:00,57.66,57.68,57.64,57.66,36608.0,50.176,50.1934,50.1586,50.176,36608.0
2019-09-27 14:40:00,57.66,57.7,57.66,57.68,36280.0,50.176,50.2108,50.176,50.1934,36280.0
2019-09-27 14:45:00,57.68,57.69,57.66,57.67,35756.0,50.1934,50.2021,50.176,50.1847,35756.0
2019-09-27 14:50:00,57.66,57.68,57.62,57.68,52072.0,50.176,50.1934,50.1412,50.1934,52072.0
2019-09-27 14:55:00,57.68,57.72,57.68,57.71,44988.0,50.1934,50.2282,50.1934,50.2195,44988.0
2019-09-27 15:00:00,57.71,57.76,57.71,57.74,34616.0,50.2195,50.263,50.2195,50.2456,34616.0
2019-09-27 15:05:00,57.75,57.77,57.72,57.73,83840.0,50.2543,50.2717,50.2282,50.2369,83840.0
2019-09-27 15:10:00,57.74,57.77,57.73,57.75,44312.0,50.2456,50.2717,50.2369,50.2543,44312.0
2019-09-27 15:15:00,57.74,57.77,57.73,57.76,72004.0,50.2456,50.2717,50.2369,50.263,72004.0
2019-09-27 15:20:00,57.76,57.81,57.75,57.8,35920.0,50.263,50.3065,50.2543,50.2978,35920.0
2019-09-27 15:25:00,57.79,57.8,57.71,57.71,109100.0,50.2891,50.2978,50.2195,50.2195,109100.0
2019-09-27 15:30:00,57.7,57.76,57.7,57.74,47284.0,50.2108,50.263,50.2108,50.2456,47284.0
2019-09-27 15:35:00,57.73,57.75,57.68,57.73,57464.0,50.2369,50.2543,50.1934,50.2369,57464.0
2019-09-27 15:40:00,57.73,57.79,57.72,57.78,58244.0,50.2369,50.2891,50.2282,50.2804,58244.0
2019-09-27 15:45:00,57.78,57.84,57.75,57.83,85824.0,50.2804,50.3326,50.2543,50.3239,85824.0
2019-09-27 15:50:00,57.82,57.91,57.77,57.77,191040.0,50.3152,50.3935,50.2717,50.2717,191040.0
2019-09-27 15:55:00,57.78,57.83,57.73,57.83,303464.0,50.2804,50.3239,50.2369,50.3239,303464.0
2019-09-30 09:30:00,58.0,58.25,57.94,58.08,168796.0,50.4718,50.6894,50.4196,50.5414,168796.0
2019-09-30 09:35:00,58.1,58.11,57.99,58.1,21308.0,50.5588,50.5676,50.4631,50.5588,21308.0
2019-09-30 09:40:00,58.1,58.22,58.07,58.2,27388.0,50.5588,50.6633,50.5327,50.6459,27388.0
2019-09-30 09:45:00,58.2,58.25,58.18,58.2,27232.0,50.6459,50.6894,50.6285,50.6459,27232.0
2019-09-30 09:50:00,58.2,58.29,58.2,58.29,30096.0,50.6459,50.7242,50.6459,50.7242,30096.0
2019-09-30 09:55:00,58.27,58.27,58.18,58.2,22024.0,50.7068,50.7068,50.6285,50.6459,22024.0
2019-09-30 10:00:00,58.2,58.32,58.2,58.31,115944.0,50.6459,50.7503,50.6459,50.7416,115944.0
2019-09-30 10:05:00,58.32,58.35,58.24,58.26,28544.0,50.7503,50.7764,50.6807,50.6981,28544.0
2019-09-30 10:10:00,58.26,58.28,58.19,58.26,96140.0,50.6981,50.7155,50.6372,50.6981,96140.0
2019-09-30 10:15:00,58.24,58.24,58.09,58.09,23424.0,50.6807,50.6807,50.5501,50.5501,23424.0
2019-09-30 10:20:00,58.08,58.1,58.06,58.07,47316.0,50.5414,50.5588,50.524,50.5327,47316.0
2019-09-30 10:25:00,58.06,58.06,58.02,58.05,15956.0,50.524,50.524,50.4892,50.5153,15956.0
2019-09-30 10:30:00,58.05,58.07,58.01,58.02,47128.0,50.5153,50.5327,50.4805,50.4892,47128.0
2019-09-30 10:35:00,58.03,58.09,58.01,58.07,60476.0,50.4979,50.5501,50.4805,50.5327,60476.0
2019-09-30 10:40:00,58.05,58.1,58.04,58.09,39696.0,50.5153,50.5588,50.5066,50.5501,39696.0
2019-09-30 10:45:00,58.09,58.1,58.06,58.1,25872.0,50.5501,50.5588,50.524,50.5588,25872.0
2019-09-30 10:50:00,58.1,58.16,58.09,58.15,68136.0,50.5588,50.6111,50.5501,50.6024,68136.0
2019-09-30 10:55:00,58.14,58.17,58.13,58.13,27112.0,50.5937,50.6198,50.585,50.585,27112.0
2019-09-30 11:00:00,58.12,58.15,58.11,58.14,37200.0,50.5763,50.6024,50.5676,50.5937,37200.0
2019-09-30 11:05:00,58.13,58.19,58.13,58.16,27828.0,50.585,50.6372,50.585,50.6111,27828.0
2019-09-30 11:10:00,58.16,58.17,58.12,58.14,19820.0,50.6111,50.6198,50.5763,50.5937,19820.0
2019-09-30 11:15:00,58.14,58.16,58.13,58.15,24968.0,50.5937,50.6111,50.585,50.6024,24968.0
2019-09-30 11:20:00,58.15,58.16,58.13,58.15,27192.0,50.6024,50.6111,50.585,50.6024,27192.0
2019-09-30 11:25:00,58.14,58.19,58.1,58.19,31020.0,50.5937,50.6372,50.5588,50.6372,31020.0
2019-09-30 11:30:00,58.19,58.22,58.17,58.19,47760.0,50.6372,50.6633,50.6198,50.6372,47760.0
2019-09-30 11:35:00,58.19,58.19,58.16,58.18,31680.0,50.6372,50.6372,50.6111,50.6285,31680.0
2019-09-30 11:40:00,58.19,58.23,58.19,58.2,19208.0,50.6372,50.672,50.6372,50.6459,19208.0
2019-09-30 11:45:00,58.2,58.22,58.19,58.2,18916.0,50.6459,50.6633,50.6372,50.6459,18916.0
2019-09-30 11:50:00,58.22,58.22,58.18,58.2,16800.0,50.6633,50.6633,50.6285,50.6459,16800.0
2019-09-30 11:55:00,58.22,58.23,58.21,58.23,17472.0,50.6633,50.672,50.6546,50.672,17472.0
2019-09-30 12:00:00,58.24,58.25,58.23,58.24,39872.0,50.6807,50.6894,50.672,50.6807,39872.0
2019-09-30 12:05:00,58.25,58.26,58.23,58.24,38832.0,50.6894,50.6981,50.672,50.6807,38832.0
2019-09-30 12:10:00,58.24,58.26,58.24,58.25,21972.0,50.6807,50.6981,50.6807,50.6894,21972.0
2019-09-30 12:15:00,58.25,58.27,58.24,58.27,32476.0,50.6894,50.7068,50.6807,50.7068,32476.0
2019-09-30 12:20:00,58.27,58.28,58.24,58.25,36952.0,50.7068,50.7155,50.6807,50.6894,36952.0
2019-09-30 12:25:00,58.24,58.28,58.23,58.28,32880.0,50.6807,50.7155,50.672,50.7155,32880.0
2019-09-30 12:30:00,58.29,58.29,58.24,58.25,37456.0,50.7242,50.7242,50.6807,50.6894,37456.0
2019-09-30 12:35:00,58.24,58.27,58.24,58.27,34696.0,50.6807,50.7068,50.6807,50.7068,34696.0
2019-09-30 12:40:00,58.26,58.27,58.24,58.26,29052.0,50.6981,50.7068,50.6807,50.6981,29052.0
2019-09-30 12:45:00,58.25,58.28,58.23,58.23,22656.0,50.6894,50.7155,50.672,50.672,22656.0
2019-09-30 12:50:00,58.23,58.24,58.22,58.24,13816.0,50.672,50.6807,50.6633,50.6807,13816.0
2019-09-30 12:55:00,58.24,58.27,58.22,58.27,26416.0,50.6807,50.7068,50.6633,50.7068,26416.0
2019-09-30 13:00:00,58.26,58.27,58.24,58.25,51592.0,50.6981,50.7068,50.6807,50.6894,51592.0
2019-09-30 13:05:00,58.25,58.26,58.24,58.26,41844.0,50.6894,50.6981,50.6807,50.6981,41844.0
2019-09-30 13:10:00,58.24,58.27,58.23,58.26,32828.0,50.6807,50.7068,50.672,50.6981,32828.0
2019-09-30 13:15:00,58.26,58.3,58.25,58.3,50176.0,50.6981,50.7329,50.6894,50.7329,50176.0
2019-09-30 13:20:00,58.3,58.33,58.29,58.31,38324.0,50.7329,50.759,50.7242,50.7416,38324.0
2019-09-30 13:25:00,58.3,58.31,58.27,58.29,19396.0,50.7329,50.7416,50.7068,50.7242,19396.0
2019-09-30 13:30:00,58.29,58.31,58.28,58.28,26680.0,50.7242,50.7416,50.7155,50.7155,26680.0
2019-09-30 13:35:00,58.29,58.29,58.23,58.26,67448.0,50.7242,50.7242,50.672,50.6981,67448.0
2019-09-30 13:40:00,58.27,58.3,58.27,58.29,18288.0,50.7068,50.7329,50.7068,50.7242,18288.0
2019-09-30 13:45:00,58.29,58.31,58.27,58.27,20544.0,50.7242,50.7416,50.7068,50.7068,20544.0
2019-09-30 13:50:00,58.27,58.28,58.24,58.26,35600.0,50.7068,50.7155,50.6807,50.6981,35600.0
2019-09-30 13:55:00,58.26,58.29,58.18,58.18,63060.0,50.6981,50.7242,50.6285,50.6285,63060.0
2019-09-30 14:00:00,58.18,58.18,58.14,58.16,48400.0,50.6285,50.6285,50.5937,50.6111,48400.0
2019-09-30 14:05:00,58.15,58.18,58.13,58.14,46220.0,50.6024,50.6285,50.585,50.5937,46220.0
2019-09-30 14:10:00,58.13,58.16,58.13,58.15,32008.0,50.585,50.6111,50.585,50.6024,32008.0
2019-09-30 14:15:00,58.17,58.18,58.16,58.17,31796.0,50.6198,50.6285,50.6111,50.6198,31796.0
2019-09-30 14:20:00,58.17,58.2,58.16,58.19,34876.0,50.6198,50.6459,50.6111,50.6372,34876.0
2019-09-30 14:25:00,58.18,58.25,58.18,58.2,61584.0,50.6285,50.6894,50.6285,50.6459,61584.0
2019-09-30 14:30:00,58.21,58.21,58.16,58.2,41756.0,50.6546,50.6546,50.6111,50.6459,41756.0
2019-09-30 14:35:00,58.2,58.25,58.2,58.23,25328.0,50.6459,50.6894,50.6459,50.672,25328.0
2019-09-30 14:40:00,58.24,58.27,58.21,58.22,48588.0,50.6807,50.7068,50.6546,50.6633,48588.0
2019-09-30 14:45:00,58.22,58.24,58.22,58.24,31768.0,50.6633,50.6807,50.6633,50.6807,31768.0
2019-09-30 14:50:00,58.24,58.28,58.23,58.25,89308.0,50.6807,50.7155,50.672,50.6894,89308.0
2019-09-30 14:55:00,58.25,58.26,58.21,58.22,71664.0,50.6894,50.6981,50.6546,50.6633,71664.0
2019-09-30 15:00:00,58.21,58.24,58.19,58.21,45612.0,50.6546,50.6807,50.6372,50.6546,45612.0
2019-09-30 15:05:00,58.21,58.22,58.18,58.22,41820.0,50.6546,50.6633,50.6285,50.6633,41820.0
2019-09-30 15:10:00,58.23,58.3,58.22,58.27,132716.0,50.672,50.7329,50.6633,50.7068,132716.0
2019-09-30 15:15:00,58.28,58.31,58.27,58.3,51200.0,50.7155,50.7416,50.7068,50.7329,51200.0
2019-09-30 15:20:00,58.3,58.3,58.23,58.24,50476.0,50.7329,50.7329,50.672,50.6807,50476.0
2019-09-30 15:25:00,58.24,58.28,58.24,58.25,68956.0,50.6807,50.7155,50.6807,50.6894,68956.0
2019-09-30 15:30:00,58.25,58.27,58.23,58.24,122156.0,50.6894,50.7068,50.672,50.6807,122156.0
2019-09-30 15:35:00,58.25,58.25,58.2,58.25,104980.0,50.6894,50.6894,50.6459,50.6894,104980.0
2019-09-30 15:40:00,58.25,58.32,58.24,58.32,94936.0,50.6894,50.7503,50.6807,50.7503,94936.0
2019-09-30 15:45:00,58.32,58.35,58.26,58.3,146284.0,50.7503,50.7764,50.6981,50.7329,146284.0
2019-09-30 15:50:00,58.3,58.36,58.28,58.29,349804.0,50.7329,50.7851,50.7155,50.7242,349804.0
2019-09-30 15:55:00,58.29,58.34,58.24,58.24,672664.0,50.7242,50.7677,50.6807,50.6807,672664.0
2019-10-01 09:30:00,58.04,58.29,57.9,58.01,194568.0,50.5066,50.7242,50.3848,50.4805,194568.0
2019-10-01 09:35:00,58.01,58.05,57.93,57.93,72976.0,50.4805,50.5153,50.4109,50.4109,72976.0
2019-10-01 09:40:00,57.99,58.01,57.85,57.85,57188.0,50.4631,50.4805,50.3413,50.3413,57188.0
2019-10-01 09:45:00,57.9,57.94,57.86,57.88,57428.0,50.3848,50.4196,50.35,50.3674,57428.0
2019-10-01 09:50:00,57.87,57.92,57.83,57.84,26496.0,50.3587,50.4022,50.3239,50.3326,26496.0
2019-10-01 09:55:00,57.82,57.85,57.73,57.8,69684.0,50.3152,50.3413,50.2369,50.2978,69684.0
2019-10-01 10:00:00,57.76,57.9,57.7,57.88,69908.0,50.263,50.3848,50.2108,50.3674,69908.0
2019-10-01 10:05:00,57.87,57.89,57.82,57.84,37284.0,50.3587,50.3761,50.3152,50.3326,37284.0
2019-10-01 10:10:00,57.82,57.86,57.75,57.81,127276.0,50.3152,50.35,50.2543,50.3065,127276.0
2019-10-01 10:15:00,57.79,57.82,57.77,57.8,33804.0,50.2891,50.3152,50.2717,50.2978,33804.0
2019-10-01 10:20:00,57.81,57.81,57.68,57.75,59012.0,50.3065,50.3065,50.1934,50.2543,59012.0
2019-10-01 10:25:00,57.75,57.78,57.72,57.76,49780.0,50.2543,50.2804,50.2282,50.263,49780.0
2019-10-01 10:30:00,57.77,57.82,57.73,57.77,51960.0,50.2717,50.3152,50.2369,50.2717,51960.0
2019-10-01 10:35:00,57.76,57.83,57.75,57.81,51548.0,50.263,50.3239,50.2543,50.3065,51548.0
2019-10-01 10:40:00,57.81,57.81,57.77,57.8,61848.0,50.3065,50.3065,50.2717,50.2978,61848.0
2019-10-01 10:45:00,57.8,57.91,57.8,57.86,59300.0,50.2978,50.3935,50.2978,50.35,59300.0
2019-10-01 10:50:00,57.88,57.88,57.81,57.82,31320.0,50.3674,50.3674,50.3065,50.3152,31320.0
2019-10-01 10:55:00,57.82,57.82,57.75,57.75,28892.0,50.3152,50.3152,50.2543,50.2543,28892.0
2019-10-01 11:00:00,57.71,57.73,57.66,57.68,32064.0,50.2195,50.2369,50.176,50.1934,32064.0
2019-10-01 11:05:00,57.69,57.75,57.69,57.74,35052.0,50.2021,50.2543,50.2021,50.2456,35052.0
2019-10-01 11:10:00,57.74,57.74,57.69,57.72,23672.0,50.2456,50.2456,50.2021,50.2282,23672.0
2019-10-01 11:15:00,57.72,57.73,57.7,57.73,13172.0,50.2282,50.2369,50.2108,50.2369,13172.0
2019-10-01 11:20:00,57.73,57.83,57.73,57.82,116512.0,50.2369,50.3239,50.2369,50.3152,116512.0
2019-10-01 11:25:00,57.81,57.81,57.75,57.8,26840.0,50.3065,50.3065,50.2543,50.2978,26840.0
2019-10-01 11:30:00,57.81,57.83,57.78,57.78,33744.0,50.3065,50.3239,50.2804,50.2804,33744.0
2019-10-01 11:35:00,57.78,57.79,57.72,57.72,22556.0,50.2804,50.2891,50.2282,50.2282,22556.0
2019-10-01 11:40:00,57.72,57.74,57.69,57.74,31256.0,50.2282,50.2456,50.2021,50.2456,31256.0
2019-10-01 11:45:00,57.74,57.75,57.69,57.71,18800.0,50.2456,50.2543,50.2021,50.2195,18800.0
2019-10-01 11:50:00,57.71,57.73,57.69,57.73,44560.0,50.2195,50.2369,50.2021,50.2369,44560.0
2019-10-01 11:55:00,57.73,57.75,57.72,57.74,13580.0,50.2369,50.2543,50.2282,50.2456,13580.0
2019-10-01 12:00:00,57.73,57.73,57.68,57.71,29040.0,50.2369,50.2369,50.1934,50.2195,29040.0
2019-10-01 12:05:00,57.7,57.71,57.68,57.71,9380.0,50.2108,50.2195,50.1934,50.2195,9380.0
2019-10-01 12:10:00,57.69,57.71,57.68,57.68,29292.0,50.2021,50.2195,50.1934,50.1934,29292.0
2019-10-01 12:15:00,57.68,57.71,57.68,57.68,21644.0,50.1934,50.2195,50.1934,50.1934,21644.0
2019-10-01 12:20:00,57.68,57.74,57.68,57.69,59656.0,50.1934,50.2456,50.1934,50.2021,59656.0
2019-10-01 12:25:00,57.69,57.79,57.69,57.79,31832.0,50.2021,50.2891,50.2021,50.2891,31832.0
2019-10-01 12:30:00,57.8,57.8,57.74,57.74,24880.0,50.2978,50.2978,50.2456,50.2456,24880.0
2019-10-01 12:35:00,57.74,57.75,57.73,57.73,54192.0,50.2456,50.2543,50.2369,50.2369,54192.0
2019-10-01 12:40:00,57.73,57.78,57.73,57.77,24012.0,50.2369,50.2804,50.2369,50.2717,24012.0
2019-10-01 12:45:00,57.79,57.81,57.78,57.81,17996.0,50.2891,50.3065,50.2804,50.3065,17996.0
2019-10-01 12:50:00,57.81,57.88,57.81,57.85,13164.0,50.3065,50.3674,50.3065,50.3413,13164.0
2019-10-01 12:55:00,57.85,57.87,57.84,57.87,13868.0,50.3413,50.3587,50.3326,50.3587,13868.0
2019-10-01 13:00:00,57.87,57.87,57.85,57.85,24072.0,50.3587,50.3587,50.3413,50.3413,24072.0
2019-10-01 13:05:00,57.85,57.86,57.84,57.85,22732.0,50.3413,50.35,50.3326,50.3413,22732.0
2019-10-01 13:10:00,57.83,57.83,57.8,57.82,49988.0,50.3239,50.3239,50.2978,50.3152,49988.0
2019-10-01 13:15:00,57.8,57.85,57.8,57.84,83988.0,50.2978,50.3413,50.2978,50.3326,83988.0
2019-10-01 13:20:00,57.84,57.84,57.82,57.83,26900.0,50.3326,50.3326,50.3152,50.3239,26900.0
2019-10-01 13:25:00,57.84,57.85,57.83,57.85,21868.0,50.3326,50.3413,50.3239,50.3413,21868.0
2019-10-01 13:30:00,57.85,57.87,57.83,57.86,43936.0,50.3413,50.3587,50.3239,50.35,43936.0
2019-10-01 13:35:00,57.86,57.87,57.85,57.87,33032.0,50.35,50.3587,50.3413,50.3587,33032.0
2019-10-01 13:40:00,57.87,57.88,57.85,57.87,31104.0,50.3587,50.3674,50.3413,50.3587,31104.0
2019-10-01 13:45:00,57.87,57.93,57.87,57.93,49792.0,50.3587,50.4109,50.3587,50.4109,49792.0
2019-10-01 13:50:00,57.93,57.95,57.88,57.88,39932.0,50.4109,50.4283,50.3674,50.3674,39932.0
2019-10-01 13:55:00,57.88,57.92,57.88,57.92,20868.0,50.3674,50.4022,50.3674,50.4022,20868.0
2019-10-01 14:00:00,57.92,57.98,57.91,57.95,37300.0,50.4022,50.4544,50.3935,50.4283,37300.0
2019-10-01 14:05:00,57.95,57.95,57.91,57.91,38568.0,50.4283,50.4283,50.3935,50.3935,38568.0
2019-10-01 14:10:00,57.91,57.96,57.9,57.95,49084.0,50.3935,50.437,50.3848,50.4283,49084.0
2019-10-01 14:15:00,57.95,57.98,57.93,57.97,23164.0,50.4283,50.4544,50.4109,50.4457,23164.0
2019-10-01 14:20:00,57.96,57.97,57.92,57.94,21064.0,50.437,50.4457,50.4022,50.4196,21064.0
2019-10-01 14:25:00,57.94,57.98,57.92,57.98,21228.0,50.4196,50.4544,50.4022,50.4544,21228.0
2019-10-01 14:30:00,57.99,58.03,57.98,58.02,33752.0,50.4631,50.4979,50.4544,50.4892,33752.0
2019-10-01 14:35:00,58.0,58.02,57.99,58.01,8800.0,50.4718,50.4892,50.4631,50.4805,8800.0
2019-10-01 14:40:00,58.01,58.02,57.99,58.02,26588.0,50.4805,50.4892,50.4631,50.4892,26588.0
2019-10-01 14:45:00,58.02,58.04,58.02,58.03,6200.0,50.4892,50.5066,50.4892,50.4979,6200.0
2019-10-01 14:50:00,58.04,58.07,58.03,58.06,22912.0,50.5066,50.5327,50.4979,50.524,22912.0
2019-10-01 14:55:00,58.07,58.09,58.06,58.09,21416.0,50.5327,50.5501,50.524,50.5501,21416.0
2019-10-01 15:00:00,58.1,58.1,58.05,58.08,17844.0,50.5588,50.5588,50.5153,50.5414,17844.0
2019-10-01 15:05:00,58.08,58.1,58.07,58.1,25712.0,50.5414,50.5588,50.5327,50.5588,25712.0
2019-10-01 15:10:00,58.09,58.09,57.99,57.99,35328.0,50.5501,50.5501,50.4631,50.4631,35328.0
2019-10-01 15:15:00,57.99,58.03,57.98,58.02,58640.0,50.4631,50.4979,50.4544,50.4892,58640.0
2019-10-01 15:20:00,58.02,58.02,57.99,58.01,31332.0,50.4892,50.4892,50.4631,50.4805,31332.0
2019-10-01 15:25:00,58.01,58.1,58.01,58.1,35668.0,50.4805,50.5588,50.4805,50.5588,35668.0
2019-10-01 15:30:00,58.09,58.1,58.06,58.07,57188.0,50.5501,50.5588,50.524,50.5327,57188.0
2019-10-01 15:35:00,58.07,58.07,58.02,58.02,29340.0,50.5327,50.5327,50.4892,50.4892,29340.0
2019-10-01 15:40:00,58.02,58.02,57.97,58.01,34216.0,50.4892,50.4892,50.4457,50.4805,34216.0
2019-10-01 15:45:00,58.01,58.05,58.0,58.02,50268.0,50.4805,50.5153,50.4718,50.4892,50268.0
2019-10-01 15:50:00,58.01,58.03,57.98,58.01,74920.0,50.4805,50.4979,50.4544,50.4805,74920.0
2019-10-01 15:55:00,58.01,58.04,57.95,58.01,247824.0,50.4805,50.5066,50.4283,50.4805,247824.0
2019-10-02 09:30:00,57.92,58.12,57.9,58.02,183436.0,50.4022,50.5763,50.3848,50.4892,183436.0
2019-10-02 09:35:00,58.04,58.06,57.95,57.99,46952.0,50.5066,50.524,50.4283,50.4631,46952.0
2019-10-02 09:40:00,57.97,58.05,57.92,57.92,49540.0,50.4457,50.5153,50.4022,50.4022,49540.0
2019-10-02 09:45:00,57.91,57.92,57.84,57.84,52388.0,50.3935,50.4022,50.3326,50.3326,52388.0
2019-10-02 09:50:00,57.83,57.88,57.8,57.87,40208.0,50.3239,50.3674,50.2978,50.3587,40208.0
2019-10-02 09:55:00,57.84,58.0,57.82,58.0,55112.0,50.3326,50.4718,50.3152,50.4718,55112.0
2019-10-02 10:00:00,57.97,57.97,57.82,57.87,86928.0,50.4457,50.4457,50.3152,50.3587,86928.0
2019-10-02 10:05:00,57.84,57.85,57.79,57.84,40168.0,50.3326,50.3413,50.2891,50.3326,40168.0
2019-10-02 10:10:00,57.82,57.83,57.76,57.81,47084.0,50.3152,50.3239,50.263,50.3065,47084.0
2019-10-02 10:15:00,57.82,57.85,57.73,57.74,61812.0,50.3152,50.3413,50.2369,50.2456,61812.0
2019-10-02 10:20:00,57.73,57.73,57.64,57.69,66304.0,50.2369,50.2369,50.1586,50.2021,66304.0
2019-10-02 10:25:00,57.71,57.76,57.64,57.75,38852.0,50.2195,50.263,50.1586,50.2543,38852.0
2019-10-02 10:30:00,57.73,57.8,57.7,57.79,56044.0,50.2369,50.2978,50.2108,50.2891,56044.0
2019-10-02 10:35:00,57.77,57.79,57.7,57.7,35500.0,50.2717,50.2891,50.2108,50.2108,35500.0
2019-10-02 10:40:00,57.68,57.7,57.63,57.67,60072.0,50.1934,50.2108,50.1499,50.1847,60072.0
2019-10-02 10:45:00,57.66,57.74,57.66,57.72,41612.0,50.176,50.2456,50.176,50.2282,41612.0
2019-10-02 10:50:00,57.7,57.75,57.7,57.74,77820.0,50.2108,50.2543,50.2108,50.2456,77820.0
2019-10-02 10:55:00,57.74,57.78,57.73,57.75,67748.0,50.2456,50.2804,50.2369,50.2543,67748.0
2019-10-02 11:00:00,57.74,57.76,57.72,57.74,53172.0,50.2456,50.263,50.2282,50.2456,53172.0
2019-10-02 11:05:00,57.74,57.76,57.74,57.75,34964.0,50.2456,50.263,50.2456,50.2543,34964.0
2019-10-02 11:10:00,57.75,57.77,57.72,57.73,39800.0,50.2543,50.2717,50.2282,50.2369,39800.0
2019-10-02 11:15:00,57.73,57.74,57.68,57.73,68360.0,50.2369,50.2456,50.1934,50.2369,68360.0
2019-10-02 11:20:00,57.71,57.72,57.66,57.67,44236.0,50.2195,50.2282,50.176,50.1847,44236.0
2019-10-02 11:25:00,57.66,57.67,57.62,57.63,37128.0,50.176,50.1847,50.1412,50.1499,37128.0
2019-10-02 11:30:00,57.62,57.62,57.54,57.58,65116.0,50.1412,50.1412,50.0715,50.1063,65116.0
2019-10-02 11:35:00,57.58,57.58,57.54,57.57,38080.0,50.1063,50.1063,50.0715,50.0976,38080.0
2019-10-02 11:40:00,57.58,57.61,57.56,57.6,52308.0,50.1063,50.1324,50.0889,50.1237,52308.0
2019-10-02 11:45:00,57.6,57.63,57.58,57.6,22116.0,50.1237,50.1499,50.1063,50.1237,22116.0
2019-10-02 11:50:00,57.6,57.67,57.6,57.67,43172.0,50.1237,50.1847,50.1237,50.1847,43172.0
2019-10-02 11:55:00,57.67,57.7,57.64,57.7,25892.0,50.1847,50.2108,50.1586,50.2108,25892.0
2019-10-02 12:00:00,57.68,57.7,57.6,57.61,40960.0,50.1934,50.2108,50.1237,50.1324,40960.0
2019-10-02 12:05:00,57.61,57.68,57.61,57.67,94948.0,50.1324,50.1934,50.1324,50.1847,94948.0
2019-10-02 12:10:00,57.67,57.69,57.65,57.67,25512.0,50.1847,50.2021,50.1673,50.1847,25512.0
2019-10-02 12:15:00,57.67,57.67,57.57,57.58,44992.0,50.1847,50.1847,50.0976,50.1063,44992.0
2019-10-02 12:20:00,57.58,57.59,57.56,57.57,19668.0,50.1063,50.115,50.0889,50.0976,19668.0
2019-10-02 12:25:00,57.57,57.58,57.51,57.53,28300.0,50.0976,50.1063,50.0454,50.0628,28300.0
2019-10-02 12:30:00,57.53,57.54,57.47,57.48,35760.0,50.0628,50.0715,50.0106,50.0193,35760.0
2019-10-02 12:35:00,57.47,57.49,57.45,57.46,50456.0,50.0106,50.028,49.9932,50.0019,50456.0
2019-10-02 12:40:00,57.44,57.45,57.37,57.38,25832.0,49.9845,49.9932,49.9236,49.9323,25832.0
2019-10-02 12:45:00,57.38,57.38,57.28,57.28,28556.0,49.9323,49.9323,49.8453,49.8453,28556.0
2019-10-02 12:50:00,57.28,57.28,57.22,57.26,52512.0,49.8453,49.8453,49.7931,49.8279,52512.0
2019-10-02 12:55:00,57.27,57.33,57.27,57.32,19912.0,49.8366,49.8888,49.8366,49.8801,19912.0
2019-10-02 13:00:00,57.31,57.33,57.3,57.33,16580.0,49.8714,49.8888,49.8627,49.8888,16580.0
2019-10-02 13:05:00,57.35,57.39,57.33,57.37,51408.0,49.9062,49.941,49.8888,49.9236,51408.0
2019-10-02 13:10:00,57.37,57.44,57.35,57.42,25540.0,49.9236,49.9845,49.9062,49.9671,25540.0
2019-10-02 13:15:00,57.41,57.41,57.34,57.35,27936.0,49.9584,49.9584,49.8975,49.9062,27936.0
2019-10-02 13:20:00,57.36,57.38,57.31,57.31,22000.0,49.9149,49.9323,49.8714,49.8714,22000.0
2019-10-02 13:25:00,57.29,57.37,57.29,57.35,63408.0,49.854,49.9236,49.854,49.9062,63408.0
2019-10-02 13:30:00,57.34,57.37,57.34,57.35,40356.0,49.8975,49.9236,49.8975,49.9062,40356.0
2019-10-02 13:35:00,57.35,57.38,57.35,57.38,39196.0,49.9062,49.9323,49.9062,49.9323,39196.0
2019-10-02 13:40:00,57.4,57.4,57.35,57.36,38368.0,49.9497,49.9497,49.9062,49.9149,38368.0
2019-10-02 13:45:00,57.37,57.37,57.32,57.32,28792.0,49.9236,49.9236,49.8801,49.8801,28792.0
2019-10-02 13:50:00,57.32,57.39,57.31,57.39,68132.0,49.8801,49.941,49.8714,49.941,68132.0
2019-10-02 13:55:00,57.38,57.44,57.38,57.42,46972.0,49.9323,49.9845,49.9323,49.9671,46972.0
2019-10-02 14:00:00,57.41,57.46,57.39,57.46,63376.0,49.9584,50.0019,49.941,50.0019,63376.0
2019-10-02 14:05:00,57.45,57.45,57.39,57.43,26264.0,49.9932,49.9932,49.941,49.9758,26264.0
2019-10-02 14:10:00,57.43,57.49,57.42,57.49,41976.0,49.9758,50.028,49.9671,50.028,41976.0
2019-10-02 14:15:00,57.48,57.52,57.44,57.44,24256.0,50.0193,50.0541,49.9845,49.9845,24256.0
2019-10-02 14:20:00,57.44,57.5,57.44,57.49,20104.0,49.9845,50.0367,49.9845,50.028,20104.0
2019-10-02 14:25:00,57.49,57.51,57.46,57.48,19676.0,50.028,50.0454,50.0019,50.0193,19676.0
2019-10-02 14:30:00,57.48,57.51,57.42,57.51,66464.0,50.0193,50.0454,49.9671,50.0454,66464.0
2019-10-02 14:35:00,57.5,57.53,57.48,57.52,31652.0,50.0367,50.0628,50.0193,50.0541,31652.0
2019-10-02 14:40:00,57.54,57.54,57.5,57.52,39056.0,50.0715,50.0715,50.0367,50.0541,39056.0
2019-10-02 14:45:00,57.52,57.54,57.48,57.53,41820.0,50.0541,50.0715,50.0193,50.0628,41820.0
2019-10-02 14:50:00,57.53,57.55,57.5,57.52,42068.0,50.0628,50.0802,50.0367,50.0541,42068.0
2019-10-02 14:55:00,57.52,57.58,57.52,57.57,27992.0,50.0541,50.1063,50.0541,50.0976,27992.0
2019-10-02 15:00:00,57.57,57.57,57.5,57.51,116620.0,50.0976,50.0976,50.0367,50.0454,116620.0
2019-10-02 15:05:00,57.5,57.5,57.45,57.48,84528.0,50.0367,50.0367,49.9932,50.0193,84528.0
2019-10-02 15:10:00,57.48,57.51,57.46,57.46,51084.0,50.0193,50.0454,50.0019,50.0019,51084.0
2019-10-02 15:15:00,57.47,57.47,57.38,57.38,70064.0,50.0106,50.0106,49.9323,49.9323,70064.0
2019-10-02 15:20:00,57.38,57.45,57.38,57.42,59492.0,49.9323,49.9932,49.9323,49.9671,59492.0
2019-10-02 15:25:00,57.42,57.42,57.31,57.32,74816.0,49.9671,49.9671,49.8714,49.8801,74816.0
2019-10-02 15:30:00,57.31,57.34,57.3,57.32,75600.0,49.8714,49.8975,49.8627,49.8801,75600.0
2019-10-02 15:35:00,57.33,57.34,57.24,57.27,107628.0,49.8888,49.8975,49.8105,49.8366,107628.0
2019-10-02 15:40:00,57.29,57.35,57.29,57.29,92964.0,49.854,49.9062,49.854,49.854,92964.0
2019-10-02 15:45:00,57.29,57.31,57.21,57.21,118484.0,49.854,49.8714,49.7844,49.7844,118484.0
2019-10-02 15:50:00,57.21,57.23,57.13,57.19,192424.0,49.7844,49.8018,49.7148,49.767,192424.0
2019-10-02 15:55:00,57.19,57.31,57.16,57.29,422344.0,49.767,49.8714,49.7409,49.854,422344.0
2019-10-03 09:30:00,57.22,57.54,57.22,57.53,147800.0,49.7931,50.0715,49.7931,50.0628,147800.0
2019-10-03 09:35:00,57.47,57.53,57.4,57.46,14680.0,50.0106,50.0628,49.9497,50.0019,14680.0
2019-10-03 09:40:00,57.52,57.55,57.49,57.55,16124.0,50.0541,50.0802,50.028,50.0802,16124.0
2019-10-03 09:45:00,57.53,57.55,57.46,57.47,39132.0,50.0628,50.0802,50.0019,50.0106,39132.0
2019-10-03 09:50:00,57.48,57.54,57.47,57.49,38068.0,50.0193,50.0715,50.0106,50.028,38068.0
2019-10-03 09:55:00,57.46,57.54,57.45,57.52,17060.0,50.0019,50.0715,49.9932,50.0541,17060.0
2019-10-03 10:00:00,57.51,57.51,57.37,57.46,45820.0,50.0454,50.0454,49.9236,50.0019,45820.0
2019-10-03 10:05:00,57.45,57.45,57.3,57.3,26644.0,49.9932,49.9932,49.8627,49.8627,26644.0
2019-10-03 10:10:00,57.34,57.34,57.2,57.2,59068.0,49.8975,49.8975,49.7757,49.7757,59068.0
2019-10-03 10:15:00,57.14,57.2,57.14,57.19,25864.0,49.7235,49.7757,49.7235,49.767,25864.0
2019-10-03 10:20:00,57.18,57.26,57.16,57.26,57436.0,49.7583,49.8279,49.7409,49.8279,57436.0
2019-10-03 10:25:00,57.29,57.45,57.29,57.45,22436.0,49.854,49.9932,49.854,49.9932,22436.0
2019-10-03 10:30:00,57.45,57.48,57.41,57.45,42500.0,49.9932,50.0193,49.9584,49.9932,42500.0
2019-10-03 10:35:00,57.45,57.5,57.45,57.49,21588.0,49.9932,50.0367,49.9932,50.028,21588.0
2019-10-03 10:40:00,57.48,57.54,57.48,57.5,44040.0,50.0193,50.0715,50.0193,50.0367,44040.0
2019-10-03 10:45:00,57.51,57.52,57.46,57.5,33504.0,50.0454,50.0541,50.0019,50.0367,33504.0
2019-10-03 10:50:00,57.49,57.49,57.4,57.4,24204.0,50.028,50.028,49.9497,49.9497,24204.0
2019-10-03 10:55:00,57.42,57.44,57.36,57.38,14584.0,49.9671,49.9845,49.9149,49.9323,14584.0
2019-10-03 11:00:00,57.35,57.42,57.33,57.34,26048.0,49.9062,49.9671,49.8888,49.8975,26048.0
2019-10-03 11:05:00,57.35,57.43,57.33,57.41,26460.0,49.9062,49.9758,49.8888,49.9584,26460.0
2019-10-03 11:10:00,57.43,57.44,57.36,57.42,21680.0,49.9758,49.9845,49.9149,49.9671,21680.0
2019-10-03 11:15:00,57.4,57.52,57.39,57.5,48520.0,49.9497,50.0541,49.941,50.0367,48520.0
2019-10-03 11:20:00,57.51,57.55,57.48,57.54,28708.0,50.0454,50.0802,50.0193,50.0715,28708.0
2019-10-03 11:25:00,57.55,57.57,57.53,57.55,55632.0,50.0802,50.0976,50.0628,50.0802,55632.0
2019-10-03 11:30:00,57.55,57.56,57.52,57.53,125200.0,50.0802,50.0889,50.0541,50.0628,125200.0
2019-10-03 11:35:00,57.54,57.54,57.5,57.5,45984.0,50.0715,50.0715,50.0367,50.0367,45984.0
2019-10-03 11:40:00,57.49,57.54,57.49,57.53,27808.0,50.028,50.0715,50.028,50.0628,27808.0
2019-10-03 11:45:00,57.52,57.52,57.47,57.48,27888.0,50.0541,50.0541,50.0106,50.0193,27888.0
2019-10-03 11:50:00,57.49,57.5,57.46,57.46,21664.0,50.028,50.0367,50.0019,50.0019,21664.0
2019-10-03 11:55:00,57.46,57.46,57.38,57.41,20764.0,50.0019,50.0019,49.9323,49.9584,20764.0
2019-10-03 12:00:00,57.41,57.43,57.4,57.41,42088.0,49.9584,49.9758,49.9497,49.9584,42088.0
2019-10-03 12:05:00,57.42,57.46,57.4,57.42,24136.0,49.9671,50.0019,49.9497,49.9671,24136.0
2019-10-03 12:10:00,57.42,57.42,57.38,57.41,41760.0,49.9671,49.9671,49.9323,49.9584,41760.0
2019-10-03 12:15:00,57.4,57.4,57.33,57.33,30736.0,49.9497,49.9497,49.8888,49.8888,30736.0
2019-10-03 12:20:00,57.33,57.38,57.33,57.38,22792.0,49.8888,49.9323,49.8888,49.9323,22792.0
2019-10-03 12:25:00,57.39,57.44,57.38,57.42,24040.0,49.941,49.9845,49.9323,49.9671,24040.0
2019-10-03 12:30:00,57.43,57.44,57.4,57.42,49400.0,49.9758,49.9845,49.9497,49.9671,49400.0
2019-10-03 12:35:00,57.43,57.51,57.42,57.49,26100.0,49.9758,50.0454,49.9671,50.028,26100.0
2019-10-03 12:40:00,57.51,57.54,57.49,57.52,46068.0,50.0454,50.0715,50.028,50.0541,46068.0
2019-10-03 12:45:00,57.52,57.55,57.51,57.53,32560.0,50.0541,50.0802,50.0454,50.0628,32560.0
2019-10-03 12:50:00,57.55,57.56,57.51,57.51,32044.0,50.0802,50.0889,50.0454,50.0454,32044.0
2019-10-03 12:55:00,57.52,57.57,57.52,57.54,36140.0,50.0541,50.0976,50.0541,50.0715,36140.0
2019-10-03 13:00:00,57.54,57.56,57.51,57.51,30280.0,50.0715,50.0889,50.0454,50.0454,30280.0
2019-10-03 13:05:00,57.51,57.52,57.5,57.51,8900.0,50.0454,50.0541,50.0367,50.0454,8900.0
2019-10-03 13:10:00,57.5,57.53,57.49,57.5,24164.0,50.0367,50.0628,50.028,50.0367,24164.0
2019-10-03 13:15:00,57.51,57.51,57.46,57.46,51096.0,50.0454,50.0454,50.0019,50.0019,51096.0
2019-10-03 13:20:00,57.46,57.48,57.45,57.46,19824.0,50.0019,50.0193,49.9932,50.0019,19824.0
2019-10-03 13:25:00,57.47,57.5,57.46,57.46,18368.0,50.0106,50.0367,50.0019,50.0019,18368.0
2019-10-03 13:30:00,57.45,57.45,57.42,57.42,32084.0,49.9932,49.9932,49.9671,49.9671,32084.0
2019-10-03 13:35:00,57.42,57.42,57.38,57.39,17876.0,49.9671,49.9671,49.9323,49.941,17876.0
2019-10-03 13:40:00,57.39,57.43,57.38,57.41,42792.0,49.941,49.9758,49.9323,49.9584,42792.0
2019-10-03 13:45:00,57.42,57.44,57.41,57.44,32612.0,49.9671,49.9845,49.9584,49.9845,32612.0
2019-10-03 13:50:00,57.44,57.46,57.44,57.46,17660.0,49.9845,50.0019,49.9845,50.0019,17660.0
2019-10-03 13:55:00,57.46,57.49,57.44,57.48,20192.0,50.0019,50.028,49.9845,50.0193,20192.0
2019-10-03 14:00:00,57.48,57.5,57.47,57.48,24168.0,50.0193,50.0367,50.0106,50.0193,24168.0
2019-10-03 14:05:00,57.49,57.51,57.47,57.47,25604.0,50.028,50.0454,50.0106,50.0106,25604.0
2019-10-03 14:10:00,57.48,57.51,57.47,57.48,32364.0,50.0193,50.0454,50.0106,50.0193,32364.0
2019-10-03 14:15:00,57.49,57.49,57.46,57.46,19384.0,50.028,50.028,50.0019,50.0019,19384.0
2019-10-03 14:20:00,57.46,57.47,57.45,57.46,115612.0,50.0019,50.0106,49.9932,50.0019,115612.0
2019-10-03 14:25:00,57.46,57.49,57.45,57.49,26760.0,50.0019,50.028,49.9932,50.028,26760.0
2019-10-03 14:30:00,57.48,57.49,57.44,57.44,30904.0,50.0193,50.028,49.9845,49.9845,30904.0
2019-10-03 14:35:00,57.43,57.44,57.42,57.42,19860.0,49.9758,49.9845,49.9671,49.9671,19860.0
2019-10-03 14:40:00,57.42,57.43,57.4,57.4,47112.0,49.9671,49.9758,49.9497,49.9497,47112.0
2019-10-03 14:45:00,57.39,57.41,57.38,57.38,20736.0,49.941,49.9584,49.9323,49.9323,20736.0
2019-10-03 14:50:00,57.38,57.39,57.35,57.38,54136.0,49.9323,49.941,49.9062,49.9323,54136.0
2019-10-03 14:55:00,57.38,57.41,57.36,57.39,22116.0,49.9323,49.9584,49.9149,49.941,22116.0
2019-10-03 15:00:00,57.4,57.41,57.37,57.4,29640.0,49.9497,49.9584,49.9236,49.9497,29640.0
2019-10-03 15:05:00,57.41,57.43,57.4,57.42,19784.0,49.9584,49.9758,49.9497,49.9671,19784.0
2019-10-03 15:10:00,57.44,57.47,57.44,57.46,34356.0,49.9845,50.0106,49.9845,50.0019,34356.0
2019-10-03 15:15:00,57.46,57.49,57.42,57.42,47236.0,50.0019,50.028,49.9671,49.9671,47236.0
2019-10-03 15:20:00,57.44,57.47,57.4,57.4,41808.0,49.9845,50.0106,49.9497,49.9497,41808.0
2019-10-03 15:25:00,57.4,57.43,57.37,57.42,36644.0,49.9497,49.9758,49.9236,49.9671,36644.0
2019-10-03 15:30:00,57.42,57.42,57.38,57.38,43048.0,49.9671,49.9671,49.9323,49.9323,43048.0
2019-10-03 15:35:00,57.39,57.41,57.38,57.4,52952.0,49.941,49.9584,49.9323,49.9497,52952.0
2019-10-03 15:40:00,57.4,57.41,57.38,57.39,81252.0,49.9497,49.9584,49.9323,49.941,81252.0
2019-10-03 15:45:00,57.39,57.4,57.36,57.36,87576.0,49.941,49.9497,49.9149,49.9149,87576.0
2019-10-03 15:50:00,57.36,57.37,57.32,57.35,142756.0,49.9149,49.9236,49.8801,49.9062,142756.0
2019-10-03 15:55:00,57.35,57.57,57.35,57.55,576452.0,49.9062,50.0976,49.9062,50.0802,576452.0
2019-10-04 09:30:00,57.53,57.81,57.53,57.64,260656.0,50.0628,50.3065,50.0628,50.1586,260656.0
2019-10-04 09:35:00,57.64,57.72,57.57,57.57,45704.0,50.1586,50.2282,50.0976,50.0976,45704.0
2019-10-04 09:40:00,57.57,57.68,57.57,57.63,98556.0,50.0976,50.1934,50.0976,50.1499,98556.0
2019-10-04 09:45:00,57.6,57.67,57.5,57.55,81736.0,50.1237,50.1847,50.0367,50.0802,81736.0
2019-10-04 09:50:00,57.57,57.74,57.55,57.74,66616.0,50.0976,50.2456,50.0802,50.2456,66616.0
2019-10-04 09:55:00,57.72,57.75,57.62,57.71,36876.0,50.2282,50.2543,50.1412,50.2195,36876.0
2019-10-04 10:00:00,57.7,57.77,57.69,57.74,39284.0,50.2108,50.2717,50.2021,50.2456,39284.0
2019-10-04 10:05:00,57.78,57.78,57.64,57.68,43380.0,50.2804,50.2804,50.1586,50.1934,43380.0
2019-10-04 10:10:00,57.7,57.73,57.58,57.6,57112.0,50.2108,50.2369,50.1063,50.1237,57112.0
2019-10-04 10:15:00,57.61,57.67,57.6,57.66,50724.0,50.1324,50.1847,50.1237,50.176,50724.0
2019-10-04 10:20:00,57.68,57.69,57.6,57.66,45700.0,50.1934,50.2021,50.1237,50.176,45700.0
2019-10-04 10:25:00,57.67,57.69,57.6,57.64,47996.0,50.1847,50.2021,50.1237,50.1586,47996.0
2019-10-04 10:30:00,57.64,57.65,57.59,57.63,49456.0,50.1586,50.1673,50.115,50.1499,49456.0
2019-10-04 10:35:00,57.64,57.66,57.59,57.59,40712.0,50.1586,50.176,50.115,50.115,40712.0
2019-10-04 10:40:00,57.6,57.6,57.53,57.58,35000.0,50.1237,50.1237,50.0628,50.1063,35000.0
2019-10-04 10:45:00,57.6,57.6,57.55,57.56,31664.0,50.1237,50.1237,50.0802,50.0889,31664.0
2019-10-04 10:50:00,57.57,57.61,57.54,57.6,15496.0,50.0976,50.1324,50.0715,50.1237,15496.0
2019-10-04 10:55:00,57.6,57.64,57.59,57.59,19636.0,50.1237,50.1586,50.115,50.115,19636.0
2019-10-04 11:00:00,57.6,57.66,57.6,57.63,45880.0,50.1237,50.176,50.1237,50.1499,45880.0
2019-10-04 11:05:00,57.66,57.69,57.66,57.68,9668.0,50.176,50.2021,50.176,50.1934,9668.0
2019-10-04 11:10:00,57.67,57.76,57.67,57.74,22344.0,50.1847,50.263,50.1847,50.2456,22344.0
2019-10-04 11:15:00,57.74,57.82,57.74,57.82,19720.0,50.2456,50.3152,50.2456,50.3152,19720.0
2019-10-04 11:20:00,57.82,57.85,57.81,57.83,40192.0,50.3152,50.3413,50.3065,50.3239,40192.0
2019-10-04 11:25:00,57.83,57.91,57.83,57.9,29304.0,50.3239,50.3935,50.3239,50.3848,29304.0
2019-10-04 11:30:00,57.91,57.97,57.91,57.95,42768.0,50.3935,50.4457,50.3935,50.4283,42768.0
2019-10-04 11:35:00,57.98,58.02,57.97,57.99,31844.0,50.4544,50.4892,50.4457,50.4631,31844.0
2019-10-04 11:40:00,58.0,58.01,57.96,57.96,38208.0,50.4718,50.4805,50.437,50.437,38208.0
2019-10-04 11:45:00,57.97,58.0,57.95,57.95,57536.0,50.4457,50.4718,50.4283,50.4283,57536.0
2019-10-04 11:50:00,57.96,57.99,57.95,57.98,37612.0,50.437,50.4631,50.4283,50.4544,37612.0
2019-10-04 11:55:00,57.98,58.03,57.98,58.02,36052.0,50.4544,50.4979,50.4544,50.4892,36052.0
2019-10-04 12:00:00,58.02,58.05,58.0,58.0,23284.0,50.4892,50.5153,50.4718,50.4718,23284.0
2019-10-04 12:05:00,58.02,58.04,58.0,58.03,16796.0,50.4892,50.5066,50.4718,50.4979,16796.0
2019-10-04 12:10:00,58.03,58.06,58.03,58.06,19692.0,50.4979,50.524,50.4979,50.524,19692.0
2019-10-04 12:15:00,58.06,58.06,58.02,58.04,20340.0,50.524,50.524,50.4892,50.5066,20340.0
2019-10-04 12:20:00,58.03,58.03,57.95,57.97,59148.0,50.4979,50.4979,50.4283,50.4457,59148.0
2019-10-04 12:25:00,57.99,58.02,57.99,57.99,15924.0,50.4631,50.4892,50.4631,50.4631,15924.0
2019-10-04 12:30:00,57.99,58.02,57.99,57.99,30712.0,50.4631,50.4892,50.4631,50.4631,30712.0
2019-10-04 12:35:00,57.99,58.06,57.99,58.03,23668.0,50.4631,50.524,50.4631,50.4979,23668.0
2019-10-04 12:40:00,58.04,58.06,58.01,58.01,15684.0,50.5066,50.524,50.4805,50.4805,15684.0
2019-10-04 12:45:00,58.02,58.08,58.01,58.08,24796.0,50.4892,50.5414,50.4805,50.5414,24796.0
2019-10-04 12:50:00,58.09,58.16,58.08,58.14,56592.0,50.5501,50.6111,50.5414,50.5937,56592.0
2019-10-04 12:55:00,58.14,58.18,58.13,58.17,51240.0,50.5937,50.6285,50.585,50.6198,51240.0
2019-10-04 13:00:00,58.18,58.21,58.17,58.18,58264.0,50.6285,50.6546,50.6198,50.6285,58264.0
2019-10-04 13:05:00,58.18,58.18,58.1,58.1,37432.0,50.6285,50.6285,50.5588,50.5588,37432.0
2019-10-04 13:10:00,58.1,58.11,58.05,58.07,34480.0,50.5588,50.5676,50.5153,50.5327,34480.0
2019-10-04 13:15:00,58.07,58.07,58.04,58.05,13936.0,50.5327,50.5327,50.5066,50.5153,13936.0
2019-10-04 13:20:00,58.06,58.12,58.06,58.12,23148.0,50.524,50.5763,50.524,50.5763,23148.0
2019-10-04 13:25:00,58.12,58.16,58.1,58.14,32328.0,50.5763,50.6111,50.5588,50.5937,32328.0
2019-10-04 13:30:00,58.15,58.23,58.14,58.22,50668.0,50.6024,50.672,50.5937,50.6633,50668.0
2019-10-04 13:35:00,58.22,58.27,58.22,58.23,40424.0,50.6633,50.7068,50.6633,50.672,40424.0
2019-10-04 13:40:00,58.23,58.24,58.2,58.22,18444.0,50.672,50.6807,50.6459,50.6633,18444.0
2019-10-04 13:45:00,58.22,58.26,58.22,58.26,22668.0,50.6633,50.6981,50.6633,50.6981,22668.0
2019-10-04 13:50:00,58.26,58.27,58.24,58.25,13840.0,50.6981,50.7068,50.6807,50.6894,13840.0
2019-10-04 13:55:00,58.24,58.26,58.17,58.18,57640.0,50.6807,50.6981,50.6198,50.6285,57640.0
2019-10-04 14:00:00,58.18,58.18,58.15,58.16,48892.0,50.6285,50.6285,50.6024,50.6111,48892.0
2019-10-04 14:05:00,58.16,58.18,58.15,58.18,21340.0,50.6111,50.6285,50.6024,50.6285,21340.0
2019-10-04 14:10:00,58.19,58.23,58.18,58.21,39520.0,50.6372,50.672,50.6285,50.6546,39520.0
2019-10-04 14:15:00,58.22,58.24,58.19,58.22,26252.0,50.6633,50.6807,50.6372,50.6633,26252.0
2019-10-04 14:20:00,58.21,58.23,58.21,58.23,11704.0,50.6546,50.672,50.6546,50.672,11704.0
2019-10-04 14:25:00,58.23,58.25,58.19,58.2,21180.0,50.672,50.6894,50.6372,50.6459,21180.0
2019-10-04 14:30:00,58.2,58.2,58.17,58.19,27472.0,50.6459,50.6459,50.6198,50.6372,27472.0
2019-10-04 14:35:00,58.2,58.23,58.2,58.23,21664.0,50.6459,50.672,50.6459,50.672,21664.0
2019-10-04 14:40:00,58.24,58.26,58.22,58.23,34180.0,50.6807,50.6981,50.6633,50.672,34180.0
2019-10-04 14:45:00,58.23,58.26,58.21,58.24,33588.0,50.672,50.6981,50.6546,50.6807,33588.0
2019-10-04 14:50:00,58.23,58.24,58.19,58.22,20536.0,50.672,50.6807,50.6372,50.6633,20536.0
2019-10-04 14:55:00,58.22,58.27,58.21,58.27,25004.0,50.6633,50.7068,50.6546,50.7068,25004.0
2019-10-04 15:00:00,58.27,58.33,58.26,58.32,67020.0,50.7068,50.759,50.6981,50.7503,67020.0
2019-10-04 15:05:00,58.31,58.37,58.31,58.36,58736.0,50.7416,50.7938,50.7416,50.7851,58736.0
2019-10-04 15:10:00,58.37,58.38,58.28,58.31,64208.0,50.7938,50.8025,50.7155,50.7416,64208.0
2019-10-04 15:15:00,58.3,58.32,58.25,58.32,34320.0,50.7329,50.7503,50.6894,50.7503,34320.0
2019-10-04 15:20:00,58.32,58.33,58.23,58.23,47368.0,50.7503,50.759,50.672,50.672,47368.0
2019-10-04 15:25:00,58.23,58.31,58.22,58.29,40828.0,50.672,50.7416,50.6633,50.7242,40828.0
2019-10-04 15:30:00,58.29,58.36,58.28,58.33,50448.0,50.7242,50.7851,50.7155,50.759,50448.0
2019-10-04 15:35:00,58.32,58.39,58.32,58.37,51848.0,50.7503,50.8112,50.7503,50.7938,51848.0
2019-10-04 15:40:00,58.38,58.42,58.37,58.41,77960.0,50.8025,50.8373,50.7938,50.8286,77960.0
2019-10-04 15:45:00,58.41,58.44,58.39,58.44,88968.0,50.8286,50.8547,50.8112,50.8547,88968.0
2019-10-04 15:50:00,58.44,58.47,58.32,58.38,137376.0,50.8547,50.8808,50.7503,50.8025,137376.0
2019-10-04 15:55:00,58.38,58.44,58.33,58.38,378888.0,50.8025,50.8547,50.759,50.8025,378888.0
2019-10-07 09:30:00,58.36,58.39,57.96,58.09,146548.0,50.7851,50.8112,50.437,50.5501,146548.0
2019-10-07 09:35:00,58.03,58.05,57.92,57.99,43032.0,50.4979,50.5153,50.4022,50.4631,43032.0
2019-10-07 09:40:00,57.94,58.01,57.93,57.94,78912.0,50.4196,50.4805,50.4109,50.4196,78912.0
2019-10-07 09:45:00,57.95,57.95,57.89,57.92,52296.0,50.4283,50.4283,50.3761,50.4022,52296.0
2019-10-07 09:50:00,57.93,57.97,57.91,57.92,30140.0,50.4109,50.4457,50.3935,50.4022,30140.0
2019-10-07 09:55:00,57.91,57.91,57.85,57.88,48512.0,50.3935,50.3935,50.3413,50.3674,48512.0
2019-10-07 10:00:00,57.88,57.91,57.79,57.85,92640.0,50.3674,50.3935,50.2891,50.3413,92640.0
2019-10-07 10:05:00,57.85,57.97,57.82,57.97,94360.0,50.3413,50.4457,50.3152,50.4457,94360.0
2019-10-07 10:10:00,58.0,58.02,57.94,57.96,41036.0,50.4718,50.4892,50.4196,50.437,41036.0
2019-10-07 10:15:00,57.94,57.96,57.91,57.94,56340.0,50.4196,50.437,50.3935,50.4196,56340.0
2019-10-07 10:20:00,57.95,57.98,57.92,57.96,43752.0,50.4283,50.4544,50.4022,50.437,43752.0
2019-10-07 10:25:00,57.96,58.01,57.96,58.0,18616.0,50.437,50.4805,50.437,50.4718,18616.0
2019-10-07 10:30:00,58.01,58.07,57.99,58.06,39924.0,50.4805,50.5327,50.4631,50.524,39924.0
2019-10-07 10:35:00,58.03,58.07,58.01,58.07,39708.0,50.4979,50.5327,50.4805,50.5327,39708.0
2019-10-07 10:40:00,58.08,58.13,58.08,58.13,14476.0,50.5414,50.585,50.5414,50.585,14476.0
2019-10-07 10:45:00,58.13,58.13,58.1,58.11,74732.0,50.585,50.585,50.5588,50.5676,74732.0
2019-10-07 10:50:00,58.09,58.1,58.02,58.03,29300.0,50.5501,50.5588,50.4892,50.4979,29300.0
2019-10-07 10:55:00,58.02,58.05,58.02,58.04,9372.0,50.4892,50.5153,50.4892,50.5066,9372.0
2019-10-07 11:00:00,58.04,58.05,58.0,58.04,73992.0,50.5066,50.5153,50.4718,50.5066,73992.0
2019-10-07 11:05:00,58.02,58.05,58.02,58.05,35572.0,50.4892,50.5153,50.4892,50.5153,35572.0
2019-10-07 11:10:00,58.05,58.06,58.04,58.05,88568.0,50.5153,50.524,50.5066,50.5153,88568.0
2019-10-07 11:15:00,58.05,58.06,58.04,58.06,32676.0,50.5153,50.524,50.5066,50.524,32676.0
2019-10-07 11:20:00,58.07,58.11,58.06,58.1,32168.0,50.5327,50.5676,50.524,50.5588,32168.0
2019-10-07 11:25:00,58.11,58.17,58.11,58.15,14800.0,50.5676,50.6198,50.5676,50.6024,14800.0
2019-10-07 11:30:00,58.18,58.23,58.18,58.23,26280.0,50.6285,50.672,50.6285,50.672,26280.0
2019-10-07 11:35:00,58.22,58.26,58.21,58.23,33608.0,50.6633,50.6981,50.6546,50.672,33608.0
2019-10-07 11:40:00,58.22,58.26,58.21,58.24,26148.0,50.6633,50.6981,50.6546,50.6807,26148.0
2019-10-07 11:45:00,58.27,58.27,58.21,58.22,31716.0,50.7068,50.7068,50.6546,50.6633,31716.0
2019-10-07 11:50:00,58.22,58.26,58.21,58.26,19752.0,50.6633,50.6981,50.6546,50.6981,19752.0
2019-10-07 11:55:00,58.26,58.29,58.21,58.29,33804.0,50.6981,50.7242,50.6546,50.7242,33804.0
2019-10-07 12:00:00,58.29,58.29,58.24,58.27,20416.0,50.7242,50.7242,50.6807,50.7068,20416.0
2019-10-07 12:05:00,58.28,58.34,58.27,58.33,38008.0,50.7155,50.7677,50.7068,50.759,38008.0
2019-10-07 12:10:00,58.34,58.35,58.33,58.35,18888.0,50.7677,50.7764,50.759,50.7764,18888.0
2019-10-07 12:15:00,58.34,58.35,58.31,58.31,88092.0,50.7677,50.7764,50.7416,50.7416,88092.0
2019-10-07 12:20:00,58.31,58.33,58.29,58.29,53016.0,50.7416,50.759,50.7242,50.7242,53016.0
2019-10-07 12:25:00,58.3,58.3,58.23,58.25,18780.0,50.7329,50.7329,50.672,50.6894,18780.0
2019-10-07 12:30:00,58.25,58.27,58.24,58.27,23956.0,50.6894,50.7068,50.6807,50.7068,23956.0
2019-10-07 12:35:00,58.27,58.29,58.26,58.27,27716.0,50.7068,50.7242,50.6981,50.7068,27716.0
2019-10-07 12:40:00,58.27,58.28,58.26,58.27,23788.0,50.7068,50.7155,50.6981,50.7068,23788.0
2019-10-07 12:45:00,58.27,58.34,58.27,58.33,34760.0,50.7068,50.7677,50.7068,50.759,34760.0
2019-10-07 12:50:00,58.35,58.37,58.32,58.32,24400.0,50.7764,50.7938,50.7503,50.7503,24400.0
2019-10-07 12:55:00,58.32,58.32,58.25,58.26,17924.0,50.7503,50.7503,50.6894,50.6981,17924.0
2019-10-07 13:00:00,58.27,58.27,58.23,58.26,41536.0,50.7068,50.7068,50.672,50.6981,41536.0
2019-10-07 13:05:00,58.26,58.28,58.22,58.22,19540.0,50.6981,50.7155,50.6633,50.6633,19540.0
2019-10-07 13:10:00,58.22,58.27,58.2,58.27,39260.0,50.6633,50.7068,50.6459,50.7068,39260.0
2019-10-07 13:15:00,58.26,58.28,58.26,58.26,10060.0,50.6981,50.7155,50.6981,50.6981,10060.0
2019-10-07 13:20:00,58.26,58.32,58.26,58.32,33688.0,50.6981,50.7503,50.6981,50.7503,33688.0
2019-10-07 13:25:00,58.32,58.34,58.32,58.32,17880.0,50.7503,50.7677,50.7503,50.7503,17880.0
2019-10-07 13:30:00,58.32,58.4,58.32,58.39,63056.0,50.7503,50.8199,50.7503,50.8112,63056.0
2019-10-07 13:35:00,58.38,58.4,58.31,58.32,71168.0,50.8025,50.8199,50.7416,50.7503,71168.0
2019-10-07 13:40:00,58.32,58.4,58.32,58.38,32088.0,50.7503,50.8199,50.7503,50.8025,32088.0
2019-10-07 13:45:00,58.38,58.43,58.37,58.41,48492.0,50.8025,50.846,50.7938,50.8286,48492.0
2019-10-07 13:50:00,58.42,58.45,58.42,58.44,39488.0,50.8373,50.8634,50.8373,50.8547,39488.0
2019-10-07 13:55:00,58.46,58.46,58.41,58.41,45004.0,50.8721,50.8721,50.8286,50.8286,45004.0
2019-10-07 14:00:00,58.4,58.4,58.3,58.31,18052.0,50.8199,50.8199,50.7329,50.7416,18052.0
2019-10-07 14:05:00,58.3,58.3,58.25,58.26,47524.0,50.7329,50.7329,50.6894,50.6981,47524.0
2019-10-07 14:10:00,58.25,58.27,58.16,58.19,19228.0,50.6894,50.7068,50.6111,50.6372,19228.0
2019-10-07 14:15:00,58.19,58.23,58.17,58.21,28512.0,50.6372,50.672,50.6198,50.6546,28512.0
2019-10-07 14:20:00,58.2,58.2,58.16,58.18,9880.0,50.6459,50.6459,50.6111,50.6285,9880.0
2019-10-07 14:25:00,58.17,58.19,58.16,58.16,10336.0,50.6198,50.6372,50.6111,50.6111,10336.0
2019-10-07 14:30:00,58.17,58.19,58.13,58.13,18196.0,50.6198,50.6372,50.585,50.585,18196.0
2019-10-07 14:35:00,58.13,58.18,58.09,58.18,37444.0,50.585,50.6285,50.5501,50.6285,37444.0
2019-10-07 14:40:00,58.17,58.23,58.17,58.23,16672.0,50.6198,50.672,50.6198,50.672,16672.0
2019-10-07 14:45:00,58.23,58.23,58.2,58.23,15932.0,50.672,50.672,50.6459,50.672,15932.0
2019-10-07 14:50:00,58.21,58.21,58.16,58.17,36740.0,50.6546,50.6546,50.6111,50.6198,36740.0
2019-10-07 14:55:00,58.17,58.2,58.17,58.17,21568.0,50.6198,50.6459,50.6198,50.6198,21568.0
2019-10-07 15:00:00,58.17,58.21,58.16,58.17,20176.0,50.6198,50.6546,50.6111,50.6198,20176.0
2019-10-07 15:05:00,58.18,58.21,58.17,58.19,26872.0,50.6285,50.6546,50.6198,50.6372,26872.0
2019-10-07 15:10:00,58.19,58.24,58.16,58.23,34516.0,50.6372,50.6807,50.6111,50.672,34516.0
2019-10-07 15:15:00,58.24,58.27,58.2,58.2,46832.0,50.6807,50.7068,50.6459,50.6459,46832.0
2019-10-07 15:20:00,58.2,58.2,58.15,58.17,21592.0,50.6459,50.6459,50.6024,50.6198,21592.0
2019-10-07 15:25:00,58.17,58.21,58.17,58.2,35152.0,50.6198,50.6546,50.6198,50.6459,35152.0
2019-10-07 15:30:00,58.2,58.2,58.1,58.12,50388.0,50.6459,50.6459,50.5588,50.5763,50388.0
2019-10-07 15:35:00,58.12,58.14,58.09,58.13,32560.0,50.5763,50.5937,50.5501,50.585,32560.0
2019-10-07 15:40:00,58.13,58.13,58.07,58.09,38100.0,50.585,50.585,50.5327,50.5501,38100.0
2019-10-07 15:45:00,58.09,58.1,58.08,58.1,34344.0,50.5501,50.5588,50.5414,50.5588,34344.0
2019-10-07 15:50:00,58.1,58.16,58.07,58.13,69196.0,50.5588,50.6111,50.5327,50.585,69196.0
2019-10-07 15:55:00,58.13,58.2,58.11,58.13,229788.0,50.585,50.6459,50.5676,50.585,229788.0
2019-10-08 09:30:00,58.04,58.05,57.87,57.93,117692.0,50.5066,50.5153,50.3587,50.4109,117692.0
2019-10-08 09:35:00,57.9,57.91,57.82,57.86,60584.0,50.3848,50.3935,50.3152,50.35,60584.0
2019-10-08 09:40:00,57.84,57.98,57.82,57.98,85076.0,50.3326,50.4544,50.3152,50.4544,85076.0
2019-10-08 09:45:00,57.95,57.97,57.86,57.89,109612.0,50.4283,50.4457,50.35,50.3761,109612.0
2019-10-08 09:50:00,57.88,57.95,57.87,57.87,47196.0,50.3674,50.4283,50.3587,50.3587,47196.0
2019-10-08 09:55:00,57.86,57.87,57.81,57.82,33204.0,50.35,50.3587,50.3065,50.3152,33204.0
2019-10-08 10:00:00,57.83,57.84,57.69,57.74,80244.0,50.3239,50.3326,50.2021,50.2456,80244.0
2019-10-08 10:05:00,57.73,57.76,57.63,57.63,39096.0,50.2369,50.263,50.1499,50.1499,39096.0
2019-10-08 10:10:00,57.68,57.69,57.55,57.68,224972.0,50.1934,50.2021,50.0802,50.1934,224972.0
2019-10-08 10:15:00,57.68,57.68,57.62,57.65,34304.0,50.1934,50.1934,50.1412,50.1673,34304.0
2019-10-08 10:20:00,57.68,57.69,57.62,57.64,61180.0,50.1934,50.2021,50.1412,50.1586,61180.0
2019-10-08 10:25:00,57.63,57.68,57.63,57.66,71252.0,50.1499,50.1934,50.1499,50.176,71252.0
2019-10-08 10:30:00,57.66,57.67,57.62,57.62,25832.0,50.176,50.1847,50.1412,50.1412,25832.0
2019-10-08 10:35:00,57.61,57.7,57.6,57.69,36856.0,50.1324,50.2108,50.1237,50.2021,36856.0
2019-10-08 10:40:00,57.69,57.7,57.63,57.66,33696.0,50.2021,50.2108,50.1499,50.176,33696.0
2019-10-08 10:45:00,57.66,57.68,57.61,57.65,59240.0,50.176,50.1934,50.1324,50.1673,59240.0
2019-10-08 10:50:00,57.65,57.66,57.61,57.65,47188.0,50.1673,50.176,50.1324,50.1673,47188.0
2019-10-08 10:55:00,57.65,57.77,57.64,57.73,45220.0,50.1673,50.2717,50.1586,50.2369,45220.0
2019-10-08 11:00:00,57.74,57.78,57.73,57.74,95972.0,50.2456,50.2804,50.2369,50.2456,95972.0
2019-10-08 11:05:00,57.75,57.75,57.71,57.73,40428.0,50.2543,50.2543,50.2195,50.2369,40428.0
2019-10-08 11:10:00,57.73,57.75,57.7,57.71,28652.0,50.2369,50.2543,50.2108,50.2195,28652.0
2019-10-08 11:15:00,57.72,57.78,57.71,57.75,42084.0,50.2282,50.2804,50.2195,50.2543,42084.0
2019-10-08 11:20:00,57.74,57.75,57.64,57.69,79708.0,50.2456,50.2543,50.1586,50.2021,79708.0
2019-10-08 11:25:00,57.68,57.69,57.6,57.61,71344.0,50.1934,50.2021,50.1237,50.1324,71344.0
2019-10-08 11:30:00,57.62,57.62,57.55,57.56,46216.0,50.1412,50.1412,50.0802,50.0889,46216.0
2019-10-08 11:35:00,57.56,57.68,57.56,57.64,23756.0,50.0889,50.1934,50.0889,50.1586,23756.0
2019-10-08 11:40:00,57.65,57.68,57.63,57.64,15388.0,50.1673,50.1934,50.1499,50.1586,15388.0
2019-10-08 11:45:00,57.68,57.68,57.64,57.65,65524.0,50.1934,50.1934,50.1586,50.1673,65524.0
2019-10-08 11:50:00,57.65,57.65,57.56,57.59,68496.0,50.1673,50.1673,50.0889,50.115,68496.0
2019-10-08 11:55:00,57.58,57.61,57.58,57.59,28252.0,50.1063,50.1324,50.1063,50.115,28252.0
2019-10-08 12:00:00,57.58,57.63,57.58,57.61,29540.0,50.1063,50.1499,50.1063,50.1324,29540.0
2019-10-08 12:05:00,57.6,57.64,57.58,57.63,52616.0,50.1237,50.1586,50.1063,50.1499,52616.0
2019-10-08 12:10:00,57.63,57.67,57.63,57.66,33560.0,50.1499,50.1847,50.1499,50.176,33560.0
2019-10-08 12:15:00,57.66,57.66,57.63,57.65,23024.0,50.176,50.176,50.1499,50.1673,23024.0
2019-10-08 12:20:00,57.64,57.66,57.62,57.64,43808.0,50.1586,50.176,50.1412,50.1586,43808.0
2019-10-08 12:25:00,57.65,57.69,57.65,57.65,28144.0,50.1673,50.2021,50.1673,50.1673,28144.0
2019-10-08 12:30:00,57.66,57.67,57.63,57.67,21540.0,50.176,50.1847,50.1499,50.1847,21540.0
2019-10-08 12:35:00,57.7,57.7,57.66,57.67,28408.0,50.2108,50.2108,50.176,50.1847,28408.0
2019-10-08 12:40:00,57.67,57.72,57.66,57.72,26448.0,50.1847,50.2282,50.176,50.2282,26448.0
2019-10-08 12:45:00,57.74,57.76,57.7,57.71,34668.0,50.2456,50.263,50.2108,50.2195,34668.0
2019-10-08 12:50:00,57.7,57.75,57.68,57.75,22584.0,50.2108,50.2543,50.1934,50.2543,22584.0
2019-10-08 12:55:00,57.75,57.79,57.74,57.77,38304.0,50.2543,50.2891,50.2456,50.2717,38304.0
2019-10-08 13:00:00,57.77,57.79,57.75,57.79,37036.0,50.2717,50.2891,50.2543,50.2891,37036.0
2019-10-08 13:05:00,57.81,57.81,57.79,57.8,23880.0,50.3065,50.3065,50.2891,50.2978,23880.0
2019-10-08 13:10:00,57.8,57.8,57.76,57.76,28928.0,50.2978,50.2978,50.263,50.263,28928.0
2019-10-08 13:15:00,57.77,57.8,57.74,57.8,22492.0,50.2717,50.2978,50.2456,50.2978,22492.0
2019-10-08 13:20:00,57.8,57.82,57.8,57.82,39744.0,50.2978,50.3152,50.2978,50.3152,39744.0
2019-10-08 13:25:00,57.82,57.83,57.81,57.83,17200.0,50.3152,50.3239,50.3065,50.3239,17200.0
2019-10-08 13:30:00,57.81,57.86,57.81,57.83,15604.0,50.3065,50.35,50.3065,50.3239,15604.0
2019-10-08 13:35:00,57.83,57.86,57.8,57.86,19636.0,50.3239,50.35,50.2978,50.35,19636.0
2019-10-08 13:40:00,57.86,57.89,57.85,57.89,16424.0,50.35,50.3761,50.3413,50.3761,16424.0
2019-10-08 13:45:00,57.9,57.92,57.88,57.92,17532.0,50.3848,50.4022,50.3674,50.4022,17532.0
2019-10-08 13:50:00,57.91,57.93,57.91,57.91,20416.0,50.3935,50.4109,50.3935,50.3935,20416.0
2019-10-08 13:55:00,57.9,57.91,57.88,57.89,14392.0,50.3848,50.3935,50.3674,50.3761,14392.0
2019-10-08 14:00:00,57.88,57.9,57.77,57.78,24532.0,50.3674,50.3848,50.2717,50.2804,24532.0
2019-10-08 14:05:00,57.79,57.9,57.79,57.9,19644.0,50.2891,50.3848,50.2891,50.3848,19644.0
2019-10-08 14:10:00,57.89,57.89,57.84,57.86,37744.0,50.3761,50.3761,50.3326,50.35,37744.0
2019-10-08 14:15:00,57.86,57.87,57.84,57.84,19288.0,50.35,50.3587,50.3326,50.3326,19288.0
2019-10-08 14:20:00,57.85,57.85,57.8,57.82,15656.0,50.3413,50.3413,50.2978,50.3152,15656.0
2019-10-08 14:25:00,57.82,57.82,57.75,57.76,19728.0,50.3152,50.3152,50.2543,50.263,19728.0
2019-10-08 14:30:00,57.76,57.85,57.75,57.84,111860.0,50.263,50.3413,50.2543,50.3326,111860.0
2019-10-08 14:35:00,57.85,57.88,57.83,57.85,18532.0,50.3413,50.3674,50.3239,50.3413,18532.0
2019-10-08 14:40:00,57.84,57.9,57.82,57.88,13644.0,50.3326,50.3848,50.3152,50.3674,13644.0
2019-10-08 14:45:00,57.88,57.93,57.88,57.92,35984.0,50.3674,50.4109,50.3674,50.4022,35984.0
2019-10-08 14:50:00,57.92,57.92,57.82,57.82,27168.0,50.4022,50.4022,50.3152,50.3152,27168.0
2019-10-08 14:55:00,57.81,57.84,57.64,57.73,56316.0,50.3065,50.3326,50.1586,50.2369,56316.0
2019-10-08 15:00:00,57.74,57.8,57.68,57.73,48828.0,50.2456,50.2978,50.1934,50.2369,48828.0
2019-10-08 15:05:00,57.71,57.73,57.68,57.73,24180.0,50.2195,50.2369,50.1934,50.2369,24180.0
2019-10-08 15:10:00,57.71,57.74,57.66,57.74,31524.0,50.2195,50.2456,50.176,50.2456,31524.0
2019-10-08 15:15:00,57.73,57.78,57.73,57.76,37356.0,50.2369,50.2804,50.2369,50.263,37356.0
2019-10-08 15:20:00,57.75,57.81,57.73,57.73,33576.0,50.2543,50.3065,50.2369,50.2369,33576.0
2019-10-08 15:25:00,57.71,57.74,57.7,57.71,40560.0,50.2195,50.2456,50.2108,50.2195,40560.0
2019-10-08 15:30:00,57.72,57.77,57.68,57.7,61112.0,50.2282,50.2717,50.1934,50.2108,61112.0
2019-10-08 15:35:00,57.7,57.73,57.57,57.58,82296.0,50.2108,50.2369,50.0976,50.1063,82296.0
2019-10-08 15:40:00,57.58,57.66,57.57,57.62,79292.0,50.1063,50.176,50.0976,50.1412,79292.0
2019-10-08 15:45:00,57.64,57.64,57.56,57.57,105224.0,50.1586,50.1586,50.0889,50.0976,105224.0
2019-10-08 15:50:00,57.57,57.65,57.55,57.57,103728.0,50.0976,50.1673,50.0802,50.0976,103728.0
2019-10-08 15:55:00,57.57,57.6,57.49,57.49,387860.0,50.0976,50.1237,50.028,50.028,387860.0
2019-10-09 09:30:00,58.06,58.06,57.75,57.79,252724.0,50.524,50.524,50.2543,50.2891,252724.0
2019-10-09 09:35:00,57.83,58.01,57.8,57.98,50380.0,50.3239,50.4805,50.2978,50.4544,50380.0
2019-10-09 09:40:00,57.99,58.04,57.95,58.02,103712.0,50.4631,50.5066,50.4283,50.4892,103712.0
2019-10-09 09:45:00,58.02,58.09,57.99,58.05,38420.0,50.4892,50.5501,50.4631,50.5153,38420.0
2019-10-09 09:50:00,58.06,58.06,57.93,57.95,72740.0,50.524,50.524,50.4109,50.4283,72740.0
2019-10-09 09:55:00,57.94,57.96,57.9,57.9,26456.0,50.4196,50.437,50.3848,50.3848,26456.0
2019-10-09 10:00:00,57.92,58.01,57.9,57.9,36520.0,50.4022,50.4805,50.3848,50.3848,36520.0
2019-10-09 10:05:00,57.87,57.93,57.85,57.9,30208.0,50.3587,50.4109,50.3413,50.3848,30208.0
2019-10-09 10:10:00,57.94,57.98,57.9,57.92,21096.0,50.4196,50.4544,50.3848,50.4022,21096.0
2019-10-09 10:15:00,57.93,57.94,57.88,57.93,29696.0,50.4109,50.4196,50.3674,50.4109,29696.0
2019-10-09 10:20:00,57.92,57.95,57.91,57.93,21488.0,50.4022,50.4283,50.3935,50.4109,21488.0
2019-10-09 10:25:00,57.93,58.0,57.91,58.0,26100.0,50.4109,50.4718,50.3935,50.4718,26100.0
2019-10-09 10:30:00,58.02,58.06,58.0,58.04,21504.0,50.4892,50.524,50.4718,50.5066,21504.0
2019-10-09 10:35:00,58.02,58.03,57.96,57.97,33380.0,50.4892,50.4979,50.437,50.4457,33380.0
2019-10-09 10:40:00,57.98,58.06,57.96,58.04,18132.0,50.4544,50.524,50.437,50.5066,18132.0
2019-10-09 10:45:00,58.05,58.07,58.01,58.05,19208.0,50.5153,50.5327,50.4805,50.5153,19208.0
2019-10-09 10:50:00,58.04,58.04,57.99,57.99,14456.0,50.5066,50.5066,50.4631,50.4631,14456.0
2019-10-09 10:55:00,57.98,58.02,57.97,57.99,49360.0,50.4544,50.4892,50.4457,50.4631,49360.0
2019-10-09 11:00:00,58.01,58.02,57.98,57.98,10648.0,50.4805,50.4892,50.4544,50.4544,10648.0
2019-10-09 11:05:00,57.98,58.01,57.96,58.01,59992.0,50.4544,50.4805,50.437,50.4805,59992.0
2019-10-09 11:10:00,58.0,58.0,57.94,57.99,30360.0,50.4718,50.4718,50.4196,50.4631,30360.0
2019-10-09 11:15:00,57.99,58.04,57.99,58.04,18940.0,50.4631,50.5066,50.4631,50.5066,18940.0
2019-10-09 11:20:00,58.02,58.06,58.01,58.03,28176.0,50.4892,50.524,50.4805,50.4979,28176.0
2019-10-09 11:25:00,58.03,58.04,57.98,58.0,47016.0,50.4979,50.5066,50.4544,50.4718,47016.0
2019-10-09 11:30:00,58.02,58.04,57.99,58.03,29420.0,50.4892,50.5066,50.4631,50.4979,29420.0
2019-10-09 11:35:00,58.02,58.05,57.97,58.0,98392.0,50.4892,50.5153,50.4457,50.4718,98392.0
2019-10-09 11:40:00,57.99,58.03,57.99,58.03,18000.0,50.4631,50.4979,50.4631,50.4979,18000.0
2019-10-09 11:45:00,58.03,58.06,58.03,58.04,19612.0,50.4979,50.524,50.4979,50.5066,19612.0
2019-10-09 11:50:00,58.05,58.09,58.05,58.07,20096.0,50.5153,50.5501,50.5153,50.5327,20096.0
2019-10-09 11:55:00,58.06,58.12,58.06,58.1,17216.0,50.524,50.5763,50.524,50.5588,17216.0
2019-10-09 12:00:00,58.09,58.12,58.08,58.12,12020.0,50.5501,50.5763,50.5414,50.5763,12020.0
2019-10-09 12:05:00,58.12,58.12,58.07,58.07,54380.0,50.5763,50.5763,50.5327,50.5327,54380.0
2019-10-09 12:10:00,58.07,58.09,58.05,58.09,35964.0,50.5327,50.5501,50.5153,50.5501,35964.0
2019-10-09 12:15:00,58.09,58.09,58.06,58.07,18680.0,50.5501,50.5501,50.524,50.5327,18680.0
2019-10-09 12:20:00,58.08,58.13,58.06,58.12,37172.0,50.5414,50.585,50.524,50.5763,37172.0
2019-10-09 12:25:00,58.12,58.16,58.12,58.16,25536.0,50.5763,50.6111,50.5763,50.6111,25536.0
2019-10-09 12:30:00,58.16,58.17,58.15,58.17,17912.0,50.6111,50.6198,50.6024,50.6198,17912.0
2019-10-09 12:35:00,58.19,58.22,58.18,58.22,28804.0,50.6372,50.6633,50.6285,50.6633,28804.0
2019-10-09 12:40:00,58.22,58.27,58.22,58.27,31752.0,50.6633,50.7068,50.6633,50.7068,31752.0
2019-10-09 12:45:00,58.27,58.29,58.25,58.27,53588.0,50.7068,50.7242,50.6894,50.7068,53588.0
2019-10-09 12:50:00,58.27,58.27,58.25,58.26,27476.0,50.7068,50.7068,50.6894,50.6981,27476.0
2019-10-09 12:55:00,58.25,58.27,58.24,58.27,33680.0,50.6894,50.7068,50.6807,50.7068,33680.0
2019-10-09 13:00:00,58.27,58.32,58.26,58.27,25568.0,50.7068,50.7503,50.6981,50.7068,25568.0
2019-10-09 13:05:00,58.27,58.28,58.24,58.27,22892.0,50.7068,50.7155,50.6807,50.7068,22892.0
2019-10-09 13:10:00,58.28,58.28,58.24,58.27,19176.0,50.7155,50.7155,50.6807,50.7068,19176.0
2019-10-09 13:15:00,58.26,58.3,58.26,58.29,21300.0,50.6981,50.7329,50.6981,50.7242,21300.0
2019-10-09 13:20:00,58.29,58.34,58.29,58.34,26048.0,50.7242,50.7677,50.7242,50.7677,26048.0
2019-10-09 13:25:00,58.35,58.39,58.34,58.38,44968.0,50.7764,50.8112,50.7677,50.8025,44968.0
2019-10-09 13:30:00,58.37,58.37,58.34,58.35,35948.0,50.7938,50.7938,50.7677,50.7764,35948.0
2019-10-09 13:35:00,58.35,58.38,58.35,58.37,27096.0,50.7764,50.8025,50.7764,50.7938,27096.0
2019-10-09 13:40:00,58.37,58.39,58.36,58.37,24912.0,50.7938,50.8112,50.7851,50.7938,24912.0
2019-10-09 13:45:00,58.38,58.42,58.37,58.41,29004.0,50.8025,50.8373,50.7938,50.8286,29004.0
2019-10-09 13:50:00,58.41,58.46,58.41,58.45,15216.0,50.8286,50.8721,50.8286,50.8634,15216.0
2019-10-09 13:55:00,58.45,58.48,58.45,58.45,65940.0,50.8634,50.8895,50.8634,50.8634,65940.0
2019-10-09 14:00:00,58.44,58.44,58.42,58.42,18872.0,50.8547,50.8547,50.8373,50.8373,18872.0
2019-10-09 14:05:00,58.42,58.45,58.41,58.42,29008.0,50.8373,50.8634,50.8286,50.8373,29008.0
2019-10-09 14:10:00,58.43,58.46,58.41,58.45,31340.0,50.846,50.8721,50.8286,50.8634,31340.0
2019-10-09 14:15:00,58.45,58.49,58.45,58.46,25120.0,50.8634,50.8982,50.8634,50.8721,25120.0
2019-10-09 14:20:00,58.47,58.5,58.46,58.47,47432.0,50.8808,50.9069,50.8721,50.8808,47432.0
2019-10-09 14:25:00,58.47,58.49,58.46,58.47,22636.0,50.8808,50.8982,50.8721,50.8808,22636.0
2019-10-09 14:30:00,58.47,58.52,58.47,58.51,33708.0,50.8808,50.9243,50.8808,50.9156,33708.0
2019-10-09 14:35:00,58.5,58.53,58.48,58.5,33144.0,50.9069,50.933,50.8895,50.9069,33144.0
2019-10-09 14:40:00,58.49,58.52,58.48,58.49,31848.0,50.8982,50.9243,50.8895,50.8982,31848.0
2019-10-09 14:45:00,58.5,58.5,58.47,58.47,46560.0,50.9069,50.9069,50.8808,50.8808,46560.0
2019-10-09 14:50:00,58.48,58.51,58.45,58.51,44620.0,50.8895,50.9156,50.8634,50.9156,44620.0
2019-10-09 14:55:00,58.5,58.52,58.48,58.51,21928.0,50.9069,50.9243,50.8895,50.9156,21928.0
2019-10-09 15:00:00,58.5,58.52,58.49,58.52,35532.0,50.9069,50.9243,50.8982,50.9243,35532.0
2019-10-09 15:05:00,58.52,58.55,58.5,58.54,43476.0,50.9243,50.9504,50.9069,50.9417,43476.0
2019-10-09 15:10:00,58.54,58.54,58.49,58.51,59056.0,50.9417,50.9417,50.8982,50.9156,59056.0
2019-10-09 15:15:00,58.51,58.52,58.47,58.48,38676.0,50.9156,50.9243,50.8808,50.8895,38676.0
2019-10-09 15:20:00,58.48,58.52,58.48,58.52,56320.0,50.8895,50.9243,50.8895,50.9243,56320.0
2019-10-09 15:25:00,58.52,58.52,58.46,58.47,61632.0,50.9243,50.9243,50.8721,50.8808,61632.0
2019-10-09 15:30:00,58.47,58.49,58.45,58.48,62476.0,50.8808,50.8982,50.8634,50.8895,62476.0
2019-10-09 15:35:00,58.48,58.57,58.47,58.56,51352.0,50.8895,50.9678,50.8808,50.9591,51352.0
2019-10-09 15:40:00,58.56,58.56,58.34,58.35,102788.0,50.9591,50.9591,50.7677,50.7764,102788.0
2019-10-09 15:45:00,58.35,58.4,58.31,58.35,76276.0,50.7764,50.8199,50.7416,50.7764,76276.0
2019-10-09 15:50:00,58.35,58.43,58.35,58.43,111732.0,50.7764,50.846,50.7764,50.846,111732.0
2019-10-09 15:55:00,58.44,58.45,58.31,58.33,241636.0,50.8547,50.8634,50.7416,50.759,241636.0
2019-10-10 09:30:00,58.01,58.12,57.6,57.74,232560.0,50.4805,50.5763,50.1237,50.2456,232560.0
2019-10-10 09:35:00,57.74,57.77,57.63,57.63,61576.0,50.2456,50.2717,50.1499,50.1499,61576.0
2019-10-10 09:40:00,57.62,57.68,57.56,57.6,79840.0,50.1412,50.1934,50.0889,50.1237,79840.0
2019-10-10 09:45:00,57.59,57.85,57.58,57.85,119652.0,50.115,50.3413,50.1063,50.3413,119652.0
2019-10-10 09:50:00,57.83,57.91,57.81,57.84,66304.0,50.3239,50.3935,50.3065,50.3326,66304.0
2019-10-10 09:55:00,57.83,57.94,57.79,57.94,63896.0,50.3239,50.4196,50.2891,50.4196,63896.0
2019-10-10 10:00:00,57.92,58.01,57.9,57.99,38488.0,50.4022,50.4805,50.3848,50.4631,38488.0
2019-10-10 10:05:00,57.99,58.02,57.95,57.97,39872.0,50.4631,50.4892,50.4283,50.4457,39872.0
2019-10-10 10:10:00,57.97,57.97,57.87,57.87,45272.0,50.4457,50.4457,50.3587,50.3587,45272.0
2019-10-10 10:15:00,57.88,57.96,57.88,57.96,29852.0,50.3674,50.437,50.3674,50.437,29852.0
2019-10-10 10:20:00,57.96,57.99,57.95,57.98,17012.0,50.437,50.4631,50.4283,50.4544,17012.0
2019-10-10 10:25:00,57.98,58.0,57.96,57.98,12164.0,50.4544,50.4718,50.437,50.4544,12164.0
2019-10-10 10:30:00,58.0,58.0,57.94,57.96,24612.0,50.4718,50.4718,50.4196,50.437,24612.0
2019-10-10 10:35:00,57.96,57.96,57.89,57.91,70548.0,50.437,50.437,50.3761,50.3935,70548.0
2019-10-10 10:40:00,57.91,57.91,57.87,57.88,25888.0,50.3935,50.3935,50.3587,50.3674,25888.0
2019-10-10 10:45:00,57.87,57.88,57.85,57.85,33044.0,50.3587,50.3674,50.3413,50.3413,33044.0
2019-10-10 10:50:00,57.82,57.93,57.82,57.9,25716.0,50.3152,50.4109,50.3152,50.3848,25716.0
2019-10-10 10:55:00,57.91,57.95,57.91,57.95,4488.0,50.3935,50.4283,50.3935,50.4283,4488.0
2019-10-10 11:00:00,57.97,57.97,57.92,57.93,30676.0,50.4457,50.4457,50.4022,50.4109,30676.0
2019-10-10 11:05:00,57.94,57.99,57.93,57.99,14716.0,50.4196,50.4631,50.4109,50.4631,14716.0
2019-10-10 11:10:00,58.01,58.07,58.01,58.06,10280.0,50.4805,50.5327,50.4805,50.524,10280.0
2019-10-10 11:15:00,58.06,58.1,58.05,58.09,32792.0,50.524,50.5588,50.5153,50.5501,32792.0
2019-10-10 11:20:00,58.1,58.11,58.08,58.09,26564.0,50.5588,50.5676,50.5414,50.5501,26564.0
2019-10-10 11:25:00,58.09,58.12,58.07,58.11,50300.0,50.5501,50.5763,50.5327,50.5676,50300.0
2019-10-10 11:30:00,58.11,58.15,58.11,58.11,35604.0,50.5676,50.6024,50.5676,50.5676,35604.0
2019-10-10 11:35:00,58.12,58.12,58.05,58.06,21660.0,50.5763,50.5763,50.5153,50.524,21660.0
2019-10-10 11:40:00,58.05,58.08,58.02,58.02,15916.0,50.5153,50.5414,50.4892,50.4892,15916.0
2019-10-10 11:45:00,58.05,58.07,58.02,58.04,29876.0,50.5153,50.5327,50.4892,50.5066,29876.0
2019-10-10 11:50:00,58.04,58.04,58.0,58.02,13212.0,50.5066,50.5066,50.4718,50.4892,13212.0
2019-10-10 11:55:00,58.03,58.04,58.01,58.02,20988.0,50.4979,50.5066,50.4805,50.4892,20988.0
2019-10-10 12:00:00,58.02,58.03,57.98,58.01,98724.0,50.4892,50.4979,50.4544,50.4805,98724.0
2019-10-10 12:05:00,58.03,58.07,58.03,58.06,17508.0,50.4979,50.5327,50.4979,50.524,17508.0
2019-10-10 12:10:00,58.07,58.1,58.06,58.09,18000.0,50.5327,50.5588,50.524,50.5501,18000.0
2019-10-10 12:15:00,58.1,58.14,58.09,58.13,28712.0,50.5588,50.5937,50.5501,50.585,28712.0
2019-10-10 12:20:00,58.12,58.13,58.1,58.1,16272.0,50.5763,50.585,50.5588,50.5588,16272.0
2019-10-10 12:25:00,58.09,58.15,58.09,58.13,17924.0,50.5501,50.6024,50.5501,50.585,17924.0
2019-10-10 12:30:00,58.14,58.14,58.09,58.09,4804.0,50.5937,50.5937,50.5501,50.5501,4804.0
2019-10-10 12:35:00,58.1,58.14,58.1,58.13,10472.0,50.5588,50.5937,50.5588,50.585,10472.0
2019-10-10 12:40:00,58.12,58.14,58.11,58.13,9164.0,50.5763,50.5937,50.5676,50.585,9164.0
2019-10-10 12:45:00,58.14,58.15,58.13,58.13,21884.0,50.5937,50.6024,50.585,50.585,21884.0
2019-10-10 12:50:00,58.14,58.14,58.1,58.1,32056.0,50.5937,50.5937,50.5588,50.5588,32056.0
2019-10-10 12:55:00,58.09,58.1,58.08,58.09,26884.0,50.5501,50.5588,50.5414,50.5501,26884.0
2019-10-10 13:00:00,58.09,58.15,58.09,58.14,23300.0,50.5501,50.6024,50.5501,50.5937,23300.0
2019-10-10 13:05:00,58.15,58.18,58.15,58.18,6588.0,50.6024,50.6285,50.6024,50.6285,6588.0
2019-10-10 13:10:00,58.17,58.21,58.17,58.18,25644.0,50.6198,50.6546,50.6198,50.6285,25644.0
2019-10-10 13:15:00,58.18,58.19,58.17,58.17,9428.0,50.6285,50.6372,50.6198,50.6198,9428.0
2019-10-10 13:20:00,58.18,58.19,58.16,58.18,16916.0,50.6285,50.6372,50.6111,50.6285,16916.0
2019-10-10 13:25:00,58.17,58.2,58.17,58.17,21212.0,50.6198,50.6459,50.6198,50.6198,21212.0
2019-10-10 13:30:00,58.17,58.17,58.12,58.12,37944.0,50.6198,50.6198,50.5763,50.5763,37944.0
2019-10-10 13:35:00,58.13,58.17,58.12,58.15,37384.0,50.585,50.6198,50.5763,50.6024,37384.0
2019-10-10 13:40:00,58.15,58.16,58.14,58.15,12104.0,50.6024,50.6111,50.5937,50.6024,12104.0
2019-10-10 13:45:00,58.15,58.21,58.15,58.21,16804.0,50.6024,50.6546,50.6024,50.6546,16804.0
2019-10-10 13:50:00,58.21,58.21,58.18,58.19,24616.0,50.6546,50.6546,50.6285,50.6372,24616.0
2019-10-10 13:55:00,58.18,58.22,58.17,58.2,21364.0,50.6285,50.6633,50.6198,50.6459,21364.0
2019-10-10 14:00:00,58.18,58.21,58.17,58.2,9456.0,50.6285,50.6546,50.6198,50.6459,9456.0
2019-10-10 14:05:00,58.21,58.21,58.05,58.11,68392.0,50.6546,50.6546,50.5153,50.5676,68392.0
2019-10-10 14:10:00,58.1,58.13,58.08,58.1,18900.0,50.5588,50.585,50.5414,50.5588,18900.0
2019-10-10 14:15:00,58.13,58.16,58.12,58.14,20060.0,50.585,50.6111,50.5763,50.5937,20060.0
2019-10-10 14:20:00,58.11,58.13,58.1,58.1,13324.0,50.5676,50.585,50.5588,50.5588,13324.0
2019-10-10 14:25:00,58.1,58.1,58.05,58.09,39124.0,50.5588,50.5588,50.5153,50.5501,39124.0
2019-10-10 14:30:00,58.09,58.13,58.07,58.12,13204.0,50.5501,50.585,50.5327,50.5763,13204.0
2019-10-10 14:35:00,58.13,58.13,58.06,58.07,27460.0,50.585,50.585,50.524,50.5327,27460.0
2019-10-10 14:40:00,58.06,58.06,58.02,58.04,32812.0,50.524,50.524,50.4892,50.5066,32812.0
2019-10-10 14:45:00,58.03,58.05,58.01,58.04,91640.0,50.4979,50.5153,50.4805,50.5066,91640.0
2019-10-10 14:50:00,58.04,58.07,57.99,58.0,64184.0,50.5066,50.5327,50.4631,50.4718,64184.0
2019-10-10 14:55:00,57.98,58.01,57.97,57.98,22896.0,50.4544,50.4805,50.4457,50.4544,22896.0
2019-10-10 15:00:00,57.97,58.02,57.97,58.01,25140.0,50.4457,50.4892,50.4457,50.4805,25140.0
2019-10-10 15:05:00,58.02,58.03,58.0,58.02,33120.0,50.4892,50.4979,50.4718,50.4892,33120.0
2019-10-10 15:10:00,58.01,58.04,58.0,58.02,20164.0,50.4805,50.5066,50.4718,50.4892,20164.0
2019-10-10 15:15:00,58.03,58.04,57.99,58.02,79808.0,50.4979,50.5066,50.4631,50.4892,79808.0
2019-10-10 15:20:00,58.02,58.05,58.01,58.04,24732.0,50.4892,50.5153,50.4805,50.5066,24732.0
2019-10-10 15:25:00,58.04,58.07,58.04,58.06,44372.0,50.5066,50.5327,50.5066,50.524,44372.0
2019-10-10 15:30:00,58.07,58.08,58.04,58.04,28556.0,50.5327,50.5414,50.5066,50.5066,28556.0
2019-10-10 15:35:00,58.04,58.04,57.96,57.97,75396.0,50.5066,50.5066,50.437,50.4457,75396.0
2019-10-10 15:40:00,57.97,57.99,57.94,57.96,47540.0,50.4457,50.4631,50.4196,50.437,47540.0
2019-10-10 15:45:00,57.95,57.98,57.92,57.97,52320.0,50.4283,50.4544,50.4022,50.4457,52320.0
2019-10-10 15:50:00,57.98,58.02,57.94,57.97,151688.0,50.4544,50.4892,50.4196,50.4457,151688.0
2019-10-10 15:55:00,57.96,58.02,57.89,58.01,516624.0,50.437,50.4892,50.3761,50.4805,516624.0
2019-10-11 09:30:00,57.95,58.1,57.71,57.75,97948.0,50.4283,50.5588,50.2195,50.2543,97948.0
2019-10-11 09:35:00,57.76,57.82,57.55,57.59,66624.0,50.263,50.3152,50.0802,50.115,66624.0
2019-10-11 09:40:00,57.57,57.69,57.54,57.62,31724.0,50.0976,50.2021,50.0715,50.1412,31724.0
2019-10-11 09:45:00,57.63,57.67,57.59,57.63,84032.0,50.1499,50.1847,50.115,50.1499,84032.0
2019-10-11 09:50:00,57.6,57.65,57.49,57.49,56768.0,50.1237,50.1673,50.028,50.028,56768.0
2019-10-11 09:55:00,57.5,57.51,57.34,57.37,117496.0,50.0367,50.0454,49.8975,49.9236,117496.0
2019-10-11 10:00:00,57.38,57.4,57.27,57.35,79836.0,49.9323,49.9497,49.8366,49.9062,79836.0
2019-10-11 10:05:00,57.35,57.35,57.21,57.24,61712.0,49.9062,49.9062,49.7844,49.8105,61712.0
2019-10-11 10:10:00,57.24,57.27,57.16,57.19,111828.0,49.8105,49.8366,49.7409,49.767,111828.0
2019-10-11 10:15:00,57.21,57.32,57.19,57.21,181904.0,49.7844,49.8801,49.767,49.7844,181904.0
2019-10-11 10:20:00,57.22,57.34,57.21,57.3,186112.0,49.7931,49.8975,49.7844,49.8627,186112.0
2019-10-11 10:25:00,57.31,57.32,57.23,57.25,35052.0,49.8714,49.8801,49.8018,49.8192,35052.0
2019-10-11 10:30:00,57.27,57.27,57.18,57.18,48876.0,49.8366,49.8366,49.7583,49.7583,48876.0
2019-10-11 10:35:00,57.2,57.2,57.15,57.18,53372.0,49.7757,49.7757,49.7322,49.7583,53372.0
2019-10-11 10:40:00,57.18,57.27,57.14,57.21,143396.0,49.7583,49.8366,49.7235,49.7844,143396.0
2019-10-11 10:45:00,57.22,57.34,57.22,57.32,42744.0,49.7931,49.8975,49.7931,49.8801,42744.0
2019-10-11 10:50:00,57.33,57.38,57.32,57.38,53644.0,49.8888,49.9323,49.8801,49.9323,53644.0
2019-10-11 10:55:00,57.39,57.49,57.38,57.48,49724.0,49.941,50.028,49.9323,50.0193,49724.0
2019-10-11 11:00:00,57.49,57.57,57.47,57.52,62852.0,50.028,50.0976,50.0106,50.0541,62852.0
2019-10-11 11:05:00,57.53,57.55,57.47,57.5,35888.0,50.0628,50.0802,50.0106,50.0367,35888.0
2019-10-11 11:10:00,57.52,57.54,57.47,57.49,66344.0,50.0541,50.0715,50.0106,50.028,66344.0
2019-10-11 11:15:00,57.48,57.55,57.48,57.5,46972.0,50.0193,50.0802,50.0193,50.0367,46972.0
2019-10-11 11:20:00,57.49,57.52,57.43,57.43,74800.0,50.028,50.0541,49.9758,49.9758,74800.0
2019-10-11 11:25:00,57.44,57.48,57.42,57.43,112068.0,49.9845,50.0193,49.9671,49.9758,112068.0
2019-10-11 11:30:00,57.43,57.46,57.41,57.46,100000.0,49.9758,50.0019,49.9584,50.0019,100000.0
2019-10-11 11:35:00,57.46,57.48,57.43,57.44,50784.0,50.0019,50.0193,49.9758,49.9845,50784.0
2019-10-11 11:40:00,57.43,57.47,57.4,57.4,68840.0,49.9758,50.0106,49.9497,49.9497,68840.0
2019-10-11 11:45:00,57.39,57.42,57.33,57.34,57012.0,49.941,49.9671,49.8888,49.8975,57012.0
2019-10-11 11:50:00,57.33,57.35,57.31,57.35,18684.0,49.8888,49.9062,49.8714,49.9062,18684.0
2019-10-11 11:55:00,57.36,57.42,57.36,57.42,27256.0,49.9149,49.9671,49.9149,49.9671,27256.0
2019-10-11 12:00:00,57.44,57.48,57.44,57.47,35424.0,49.9845,50.0193,49.9845,50.0106,35424.0
2019-10-11 12:05:00,57.47,57.49,57.46,57.46,27188.0,50.0106,50.028,50.0019,50.0019,27188.0
2019-10-11 12:10:00,57.47,57.48,57.46,57.48,18400.0,50.0106,50.0193,50.0019,50.0193,18400.0
2019-10-11 12:15:00,57.49,57.5,57.44,57.45,17300.0,50.028,50.0367,49.9845,49.9932,17300.0
2019-10-11 12:20:00,57.45,57.48,57.45,57.48,27884.0,49.9932,50.0193,49.9932,50.0193,27884.0
2019-10-11 12:25:00,57.48,57.55,57.48,57.52,44012.0,50.0193,50.0802,50.0193,50.0541,44012.0
2019-10-11 12:30:00,57.5,57.53,57.39,57.49,49948.0,50.0367,50.0628,49.941,50.028,49948.0
2019-10-11 12:35:00,57.5,57.53,57.46,57.46,22112.0,50.0367,50.0628,50.0019,50.0019,22112.0
2019-10-11 12:40:00,57.46,57.47,57.44,57.47,17652.0,50.0019,50.0106,49.9845,50.0106,17652.0
2019-10-11 12:45:00,57.45,57.54,57.45,57.53,37212.0,49.9932,50.0715,49.9932,50.0628,37212.0
2019-10-11 12:50:00,57.52,57.53,57.49,57.49,38820.0,50.0541,50.0628,50.028,50.028,38820.0
2019-10-11 12:55:00,57.5,57.51,57.48,57.5,43664.0,50.0367,50.0454,50.0193,50.0367,43664.0
2019-10-11 13:00:00,57.5,57.53,57.49,57.53,29680.0,50.0367,50.0628,50.028,50.0628,29680.0
2019-10-11 13:05:00,57.54,57.55,57.48,57.48,20284.0,50.0715,50.0802,50.0193,50.0193,20284.0
2019-10-11 13:10:00,57.48,57.49,57.46,57.46,33408.0,50.0193,50.028,50.0019,50.0019,33408.0
2019-10-11 13:15:00,57.47,57.48,57.47,57.48,23524.0,50.0106,50.0193,50.0106,50.0193,23524.0
2019-10-11 13:20:00,57.48,57.54,57.48,57.54,43728.0,50.0193,50.0715,50.0193,50.0715,43728.0
2019-10-11 13:25:00,57.54,57.63,57.52,57.52,63292.0,50.0715,50.1499,50.0541,50.0541,63292.0
2019-10-11 13:30:00,57.54,57.55,57.49,57.54,20500.0,50.0715,50.0802,50.028,50.0715,20500.0
2019-10-11 13:35:00,57.55,57.56,57.49,57.51,20696.0,50.0802,50.0889,50.028,50.0454,20696.0
2019-10-11 13:40:00,57.51,57.52,57.48,57.49,37204.0,50.0454,50.0541,50.0193,50.028,37204.0
2019-10-11 13:45:00,57.49,57.5,57.47,57.47,16812.0,50.028,50.0367,50.0106,50.0106,16812.0
2019-10-11 13:50:00,57.48,57.48,57.43,57.44,44564.0,50.0193,50.0193,49.9758,49.9845,44564.0
2019-10-11 13:55:00,57.44,57.5,57.44,57.47,28812.0,49.9845,50.0367,49.9845,50.0106,28812.0
2019-10-11 14:00:00,57.46,57.48,57.45,57.45,16784.0,50.0019,50.0193,49.9932,49.9932,16784.0
2019-10-11 14:05:00,57.45,57.46,57.44,57.44,56380.0,49.9932,50.0019,49.9845,49.9845,56380.0
2019-10-11 14:10:00,57.44,57.44,57.38,57.39,17768.0,49.9845,49.9845,49.9323,49.941,17768.0
2019-10-11 14:15:00,57.39,57.41,57.38,57.41,58884.0,49.941,49.9584,49.9323,49.9584,58884.0
2019-10-11 14:20:00,57.42,57.42,57.37,57.38,12892.0,49.9671,49.9671,49.9236,49.9323,12892.0
2019-10-11 14:25:00,57.38,57.4,57.38,57.38,15096.0,49.9323,49.9497,49.9323,49.9323,15096.0
2019-10-11 14:30:00,57.38,57.4,57.37,57.38,23292.0,49.9323,49.9497,49.9236,49.9323,23292.0
2019-10-11 14:35:00,57.38,57.4,57.37,57.4,40056.0,49.9323,49.9497,49.9236,49.9497,40056.0
2019-10-11 14:40:00,57.4,57.42,57.35,57.42,43556.0,49.9497,49.9671,49.9062,49.9671,43556.0
2019-10-11 14:45:00,57.41,57.42,57.39,57.42,17304.0,49.9584,49.9671,49.941,49.9671,17304.0
2019-10-11 14:50:00,57.42,57.47,57.42,57.47,23948.0,49.9671,50.0106,49.9671,50.0106,23948.0
2019-10-11 14:55:00,57.46,57.48,57.43,57.48,25444.0,50.0019,50.0193,49.9758,50.0193,25444.0
2019-10-11 15:00:00,57.49,57.5,57.47,57.49,44608.0,50.028,50.0367,50.0106,50.028,44608.0
2019-10-11 15:05:00,57.51,57.57,57.51,57.55,60948.0,50.0454,50.0976,50.0454,50.0802,60948.0
2019-10-11 15:10:00,57.55,57.65,57.54,57.64,49004.0,50.0802,50.1673,50.0715,50.1586,49004.0
2019-10-11 15:15:00,57.64,57.66,57.62,57.64,51740.0,50.1586,50.176,50.1412,50.1586,51740.0
2019-10-11 15:20:00,57.65,57.66,57.59,57.61,70508.0,50.1673,50.176,50.115,50.1324,70508.0
2019-10-11 15:25:00,57.6,57.63,57.59,57.63,39144.0,50.1237,50.1499,50.115,50.1499,39144.0
2019-10-11 15:30:00,57.63,57.65,57.58,57.64,62080.0,50.1499,50.1673,50.1063,50.1586,62080.0
2019-10-11 15:35:00,57.66,57.7,57.58,57.65,96224.0,50.176,50.2108,50.1063,50.1673,96224.0
2019-10-11 15:40:00,57.65,57.65,57.44,57.44,102464.0,50.1673,50.1673,49.9845,49.9845,102464.0
2019-10-11 15:45:00,57.45,57.53,57.4,57.46,92044.0,49.9932,50.0628,49.9497,50.0019,92044.0
2019-10-11 15:50:00,57.42,57.48,57.37,57.42,127216.0,49.9671,50.0193,49.9236,49.9671,127216.0
2019-10-11 15:55:00,57.43,57.43,57.32,57.34,434168.0,49.9758,49.9758,49.8801,49.8975,434168.0
2019-10-14 09:30:00,57.5,57.51,57.32,57.41,134612.0,50.0367,50.0454,49.8801,49.9584,134612.0
2019-10-14 09:35:00,57.44,57.55,57.43,57.55,28064.0,49.9845,50.0802,49.9758,50.0802,28064.0
2019-10-14 09:40:00,57.59,57.6,57.48,57.54,32604.0,50.115,50.1237,50.0193,50.0715,32604.0
2019-10-14 09:45:00,57.52,57.52,57.39,57.4,23012.0,50.0541,50.0541,49.941,49.9497,23012.0
2019-10-14 09:50:00,57.41,57.42,57.35,57.36,64564.0,49.9584,49.9671,49.9062,49.9149,64564.0
2019-10-14 09:55:00,57.39,57.45,57.38,57.45,21000.0,49.941,49.9932,49.9323,49.9932,21000.0
2019-10-14 10:00:00,57.44,57.51,57.43,57.47,45740.0,49.9845,50.0454,49.9758,50.0106,45740.0
2019-10-14 10:05:00,57.48,57.48,57.41,57.48,102484.0,50.0193,50.0193,49.9584,50.0193,102484.0
2019-10-14 10:10:00,57.49,57.53,57.45,57.45,42820.0,50.028,50.0628,49.9932,49.9932,42820.0
2019-10-14 10:15:00,57.46,57.46,57.36,57.36,21892.0,50.0019,50.0019,49.9149,49.9149,21892.0
2019-10-14 10:20:00,57.38,57.45,57.37,57.45,18788.0,49.9323,49.9932,49.9236,49.9932,18788.0
2019-10-14 10:25:00,57.45,57.49,57.4,57.49,17592.0,49.9932,50.028,49.9497,50.028,17592.0
2019-10-14 10:30:00,57.48,57.48,57.42,57.42,17132.0,50.0193,50.0193,49.9671,49.9671,17132.0
2019-10-14 10:35:00,57.42,57.47,57.4,57.46,18148.0,49.9671,50.0106,49.9497,50.0019,18148.0
2019-10-14 10:40:00,57.46,57.52,57.46,57.49,19360.0,50.0019,50.0541,50.0019,50.028,19360.0
2019-10-14 10:45:00,57.5,57.5,57.45,57.46,21716.0,50.0367,50.0367,49.9932,50.0019,21716.0
2019-10-14 10:50:00,57.46,57.47,57.44,57.44,18996.0,50.0019,50.0106,49.9845,49.9845,18996.0
2019-10-14 10:55:00,57.46,57.46,57.41,57.43,13888.0,50.0019,50.0019,49.9584,49.9758,13888.0
2019-10-14 11:00:00,57.46,57.46,57.38,57.4,17468.0,50.0019,50.0019,49.9323,49.9497,17468.0
2019-10-14 11:05:00,57.39,57.45,57.39,57.45,22580.0,49.941,49.9932,49.941,49.9932,22580.0
2019-10-14 11:10:00,57.45,57.45,57.38,57.4,36948.0,49.9932,49.9932,49.9323,49.9497,36948.0
2019-10-14 11:15:00,57.39,57.39,57.35,57.38,14456.0,49.941,49.941,49.9062,49.9323,14456.0
2019-10-14 11:20:00,57.37,57.38,57.34,57.37,24764.0,49.9236,49.9323,49.8975,49.9236,24764.0
2019-10-14 11:25:00,57.37,57.37,57.29,57.29,59056.0,49.9236,49.9236,49.854,49.854,59056.0
2019-10-14 11:30:00,57.3,57.3,57.27,57.3,67800.0,49.8627,49.8627,49.8366,49.8627,67800.0
2019-10-14 11:35:00,57.3,57.32,57.26,57.29,25384.0,49.8627,49.8801,49.8279,49.854,25384.0
2019-10-14 11:40:00,57.27,57.29,57.19,57.2,36792.0,49.8366,49.854,49.767,49.7757,36792.0
2019-10-14 11:45:00,57.19,57.2,57.16,57.18,26120.0,49.767,49.7757,49.7409,49.7583,26120.0
2019-10-14 11:50:00,57.17,57.18,57.14,57.14,19564.0,49.7496,49.7583,49.7235,49.7235,19564.0
2019-10-14 11:55:00,57.14,57.16,57.09,57.09,29540.0,49.7235,49.7409,49.6799,49.6799,29540.0
2019-10-14 12:00:00,57.1,57.13,57.04,57.05,26904.0,49.6886,49.7148,49.6364,49.6451,26904.0
2019-10-14 12:05:00,57.05,57.07,57.02,57.06,41104.0,49.6451,49.6625,49.619,49.6538,41104.0
2019-10-14 12:10:00,57.06,57.06,56.95,56.96,47276.0,49.6538,49.6538,49.5581,49.5668,47276.0
2019-10-14 12:15:00,56.97,56.98,56.92,56.93,21452.0,49.5755,49.5842,49.532,49.5407,21452.0
2019-10-14 12:20:00,56.93,57.01,56.93,57.0,34460.0,49.5407,49.6103,49.5407,49.6016,34460.0
2019-10-14 12:25:00,57.02,57.02,56.99,56.99,21440.0,49.619,49.619,49.5929,49.5929,21440.0
2019-10-14 12:30:00,57.0,57.06,57.0,57.06,36352.0,49.6016,49.6538,49.6016,49.6538,36352.0
2019-10-14 12:35:00,57.05,57.12,57.03,57.11,26004.0,49.6451,49.706,49.6277,49.6973,26004.0
2019-10-14 12:40:00,57.11,57.11,57.05,57.05,23036.0,49.6973,49.6973,49.6451,49.6451,23036.0
2019-10-14 12:45:00,57.06,57.07,57.02,57.03,22072.0,49.6538,49.6625,49.619,49.6277,22072.0
2019-10-14 12:50:00,57.02,57.02,56.94,56.95,22540.0,49.619,49.619,49.5494,49.5581,22540.0
2019-10-14 12:55:00,56.96,56.96,56.89,56.9,29600.0,49.5668,49.5668,49.5059,49.5146,29600.0
2019-10-14 13:00:00,56.9,56.98,56.89,56.98,12280.0,49.5146,49.5842,49.5059,49.5842,12280.0
2019-10-14 13:05:00,56.99,57.0,56.98,56.99,20544.0,49.5929,49.6016,49.5842,49.5929,20544.0
2019-10-14 13:10:00,56.99,57.02,56.99,57.01,13904.0,49.5929,49.619,49.5929,49.6103,13904.0
2019-10-14 13:15:00,57.01,57.06,57.01,57.02,22912.0,49.6103,49.6538,49.6103,49.619,22912.0
2019-10-14 13:20:00,57.04,57.04,57.02,57.03,13652.0,49.6364,49.6364,49.619,49.6277,13652.0
2019-10-14 13:25:00,57.02,57.05,57.01,57.05,10004.0,49.619,49.6451,49.6103,49.6451,10004.0
2019-10-14 13:30:00,57.04,57.05,57.04,57.05,22160.0,49.6364,49.6451,49.6364,49.6451,22160.0
2019-10-14 13:35:00,57.04,57.04,57.02,57.04,27652.0,49.6364,49.6364,49.619,49.6364,27652.0
2019-10-14 13:40:00,57.04,57.11,57.04,57.1,10652.0,49.6364,49.6973,49.6364,49.6886,10652.0
2019-10-14 13:45:00,57.12,57.17,57.11,57.17,18848.0,49.706,49.7496,49.6973,49.7496,18848.0
2019-10-14 13:50:00,57.16,57.19,57.15,57.19,8876.0,49.7409,49.767,49.7322,49.767,8876.0
2019-10-14 13:55:00,57.2,57.21,57.17,57.21,16688.0,49.7757,49.7844,49.7496,49.7844,16688.0
2019-10-14 14:00:00,57.21,57.23,57.19,57.19,24492.0,49.7844,49.8018,49.767,49.767,24492.0
2019-10-14 14:05:00,57.21,57.24,57.18,57.21,26248.0,49.7844,49.8105,49.7583,49.7844,26248.0
2019-10-14 14:10:00,57.22,57.23,57.19,57.23,40372.0,49.7931,49.8018,49.767,49.8018,40372.0
2019-10-14 14:15:00,57.24,57.27,57.24,57.27,26628.0,49.8105,49.8366,49.8105,49.8366,26628.0
2019-10-14 14:20:00,57.28,57.3,57.27,57.29,23936.0,49.8453,49.8627,49.8366,49.854,23936.0
2019-10-14 14:25:00,57.29,57.31,57.28,57.3,18272.0,49.854,49.8714,49.8453,49.8627,18272.0
2019-10-14 14:30:00,57.3,57.31,57.3,57.31,18576.0,49.8627,49.8714,49.8627,49.8714,18576.0
2019-10-14 14:35:00,57.31,57.31,57.26,57.26,22076.0,49.8714,49.8714,49.8279,49.8279,22076.0
2019-10-14 14:40:00,57.27,57.29,57.27,57.28,20396.0,49.8366,49.854,49.8366,49.8453,20396.0
2019-10-14 14:45:00,57.28,57.31,57.26,57.28,16772.0,49.8453,49.8714,49.8279,49.8453,16772.0
2019-10-14 14:50:00,57.29,57.31,57.27,57.28,15436.0,49.854,49.8714,49.8366,49.8453,15436.0
2019-10-14 14:55:00,57.27,57.31,57.24,57.26,66960.0,49.8366,49.8714,49.8105,49.8279,66960.0
2019-10-14 15:00:00,57.27,57.28,57.26,57.27,17184.0,49.8366,49.8453,49.8279,49.8366,17184.0
2019-10-14 15:05:00,57.27,57.27,57.24,57.24,19656.0,49.8366,49.8366,49.8105,49.8105,19656.0
2019-10-14 15:10:00,57.23,57.25,57.22,57.25,23692.0,49.8018,49.8192,49.7931,49.8192,23692.0
2019-10-14 15:15:00,57.25,57.27,57.22,57.27,29900.0,49.8192,49.8366,49.7931,49.8366,29900.0
2019-10-14 15:20:00,57.26,57.28,57.25,57.27,33640.0,49.8279,49.8453,49.8192,49.8366,33640.0
2019-10-14 15:25:00,57.27,57.31,57.27,57.3,30200.0,49.8366,49.8714,49.8366,49.8627,30200.0
2019-10-14 15:30:00,57.29,57.29,57.23,57.23,30852.0,49.854,49.854,49.8018,49.8018,30852.0
2019-10-14 15:35:00,57.24,57.27,57.2,57.23,65732.0,49.8105,49.8366,49.7757,49.8018,65732.0
2019-10-14 15:40:00,57.23,57.24,57.19,57.21,44316.0,49.8018,49.8105,49.767,49.7844,44316.0
2019-10-14 15:45:00,57.21,57.23,57.21,57.22,57240.0,49.7844,49.8018,49.7844,49.7931,57240.0
2019-10-14 15:50:00,57.21,57.28,57.19,57.25,119640.0,49.7844,49.8453,49.767,49.8192,119640.0
2019-10-14 15:55:00,57.24,57.28,57.21,57.23,252404.0,49.8105,49.8453,49.7844,49.8018,252404.0
2019-10-15 09:30:00,57.34,57.46,57.25,57.37,120080.0,49.8975,50.0019,49.8192,49.9236,120080.0
2019-10-15 09:35:00,57.37,57.42,57.26,57.34,24464.0,49.9236,49.9671,49.8279,49.8975,24464.0
2019-10-15 09:40:00,57.34,57.38,57.24,57.24,31872.0,49.8975,49.9323,49.8105,49.8105,31872.0
2019-10-15 09:45:00,57.24,57.26,57.19,57.21,25360.0,49.8105,49.8279,49.767,49.7844,25360.0
2019-10-15 09:50:00,57.21,57.28,57.2,57.25,31392.0,49.7844,49.8453,49.7757,49.8192,31392.0
2019-10-15 09:55:00,57.23,57.32,57.23,57.27,15472.0,49.8018,49.8801,49.8018,49.8366,15472.0
2019-10-15 10:00:00,57.27,57.28,57.24,57.24,40108.0,49.8366,49.8453,49.8105,49.8105,40108.0
2019-10-15 10:05:00,57.24,57.27,57.24,57.27,19324.0,49.8105,49.8366,49.8105,49.8366,19324.0
2019-10-15 10:10:00,57.26,57.26,57.11,57.12,22296.0,49.8279,49.8279,49.6973,49.706,22296.0
2019-10-15 10:15:00,57.13,57.17,57.1,57.11,23308.0,49.7148,49.7496,49.6886,49.6973,23308.0
2019-10-15 10:20:00,57.12,57.13,57.07,57.09,30424.0,49.706,49.7148,49.6625,49.6799,30424.0
2019-10-15 10:25:00,57.07,57.08,56.96,56.98,43056.0,49.6625,49.6712,49.5668,49.5842,43056.0
2019-10-15 10:30:00,56.97,56.98,56.91,56.92,46196.0,49.5755,49.5842,49.5233,49.532,46196.0
2019-10-15 10:35:00,56.92,56.93,56.79,56.82,59388.0,49.532,49.5407,49.4189,49.445,59388.0
2019-10-15 10:40:00,56.82,56.95,56.81,56.92,47788.0,49.445,49.5581,49.4363,49.532,47788.0
2019-10-15 10:45:00,56.91,57.01,56.91,56.98,27648.0,49.5233,49.6103,49.5233,49.5842,27648.0
2019-10-15 10:50:00,56.97,56.98,56.94,56.95,26588.0,49.5755,49.5842,49.5494,49.5581,26588.0
2019-10-15 10:55:00,56.96,57.02,56.95,57.02,84228.0,49.5668,49.619,49.5581,49.619,84228.0
2019-10-15 11:00:00,57.02,57.07,57.01,57.05,20480.0,49.619,49.6625,49.6103,49.6451,20480.0
2019-10-15 11:05:00,57.03,57.1,57.0,57.08,46120.0,49.6277,49.6886,49.6016,49.6712,46120.0
2019-10-15 11:10:00,57.07,57.07,57.04,57.07,22952.0,49.6625,49.6625,49.6364,49.6625,22952.0
2019-10-15 11:15:00,57.06,57.08,57.04,57.04,12488.0,49.6538,49.6712,49.6364,49.6364,12488.0
2019-10-15 11:20:00,57.04,57.07,57.01,57.07,11536.0,49.6364,49.6625,49.6103,49.6625,11536.0
2019-10-15 11:25:00,57.05,57.08,57.02,57.08,16164.0,49.6451,49.6712,49.619,49.6712,16164.0
2019-10-15 11:30:00,57.06,57.08,57.05,57.06,14712.0,49.6538,49.6712,49.6451,49.6538,14712.0
2019-10-15 11:35:00,57.06,57.1,57.05,57.08,20232.0,49.6538,49.6886,49.6451,49.6712,20232.0
2019-10-15 11:40:00,57.07,57.12,57.07,57.11,12740.0,49.6625,49.706,49.6625,49.6973,12740.0
2019-10-15 11:45:00,57.11,57.14,57.1,57.14,36676.0,49.6973,49.7235,49.6886,49.7235,36676.0
2019-10-15 11:50:00,57.14,57.14,57.12,57.12,11716.0,49.7235,49.7235,49.706,49.706,11716.0
2019-10-15 11:55:00,57.11,57.14,57.1,57.1,19460.0,49.6973,49.7235,49.6886,49.6886,19460.0
2019-10-15 12:00:00,57.1,57.12,57.09,57.09,18472.0,49.6886,49.706,49.6799,49.6799,18472.0
2019-10-15 12:05:00,57.1,57.14,57.1,57.13,11692.0,49.6886,49.7235,49.6886,49.7148,11692.0
2019-10-15 12:10:00,57.12,57.15,57.1,57.1,19764.0,49.706,49.7322,49.6886,49.6886,19764.0
2019-10-15 12:15:00,57.1,57.1,57.0,57.0,22756.0,49.6886,49.6886,49.6016,49.6016,22756.0
2019-10-15 12:20:00,57.02,57.04,57.01,57.03,13708.0,49.619,49.6364,49.6103,49.6277,13708.0
2019-10-15 12:25:00,57.03,57.04,57.01,57.02,10204.0,49.6277,49.6364,49.6103,49.619,10204.0
2019-10-15 12:30:00,57.01,57.01,56.99,57.0,22284.0,49.6103,49.6103,49.5929,49.6016,22284.0
2019-10-15 12:35:00,56.99,57.02,56.99,57.02,12560.0,49.5929,49.619,49.5929,49.619,12560.0
2019-10-15 12:40:00,57.02,57.02,56.98,56.98,18784.0,49.619,49.619,49.5842,49.5842,18784.0
2019-10-15 12:45:00,56.99,56.99,56.91,56.92,31152.0,49.5929,49.5929,49.5233,49.532,31152.0
2019-10-15 12:50:00,56.92,56.93,56.9,56.91,23432.0,49.532,49.5407,49.5146,49.5233,23432.0
2019-10-15 12:55:00,56.93,56.95,56.9,56.91,27860.0,49.5407,49.5581,49.5146,49.5233,27860.0
2019-10-15 13:00:00,56.92,56.94,56.9,56.92,16408.0,49.532,49.5494,49.5146,49.532,16408.0
2019-10-15 13:05:00,56.92,56.92,56.86,56.86,44668.0,49.532,49.532,49.4798,49.4798,44668.0
2019-10-15 13:10:00,56.87,56.9,56.86,56.87,19892.0,49.4885,49.5146,49.4798,49.4885,19892.0
2019-10-15 13:15:00,56.86,56.87,56.84,56.84,17088.0,49.4798,49.4885,49.4624,49.4624,17088.0
2019-10-15 13:20:00,56.83,56.84,56.82,56.82,22072.0,49.4537,49.4624,49.445,49.445,22072.0
2019-10-15 13:25:00,56.82,56.85,56.81,56.85,18676.0,49.445,49.4711,49.4363,49.4711,18676.0
2019-10-15 13:30:00,56.85,56.85,56.81,56.83,36092.0,49.4711,49.4711,49.4363,49.4537,36092.0
2019-10-15 13:35:00,56.81,56.81,56.74,56.76,51300.0,49.4363,49.4363,49.3754,49.3928,51300.0
2019-10-15 13:40:00,56.76,56.77,56.71,56.73,36112.0,49.3928,49.4015,49.3493,49.3667,36112.0
2019-10-15 13:45:00,56.73,56.76,56.73,56.73,39920.0,49.3667,49.3928,49.3667,49.3667,39920.0
2019-10-15 13:50:00,56.74,56.79,56.74,56.79,56852.0,49.3754,49.4189,49.3754,49.4189,56852.0
2019-10-15 13:55:00,56.79,56.81,56.77,56.78,25128.0,49.4189,49.4363,49.4015,49.4102,25128.0
2019-10-15 14:00:00,56.78,56.88,56.78,56.87,113528.0,49.4102,49.4972,49.4102,49.4885,113528.0
2019-10-15 14:05:00,56.86,56.92,56.85,56.9,68404.0,49.4798,49.532,49.4711,49.5146,68404.0
2019-10-15 14:10:00,56.91,57.0,56.91,56.99,30024.0,49.5233,49.6016,49.5233,49.5929,30024.0
2019-10-15 14:15:00,56.99,57.0,56.95,56.96,17044.0,49.5929,49.6016,49.5581,49.5668,17044.0
2019-10-15 14:20:00,56.95,57.02,56.95,57.02,17668.0,49.5581,49.619,49.5581,49.619,17668.0
2019-10-15 14:25:00,57.02,57.05,56.99,57.03,26460.0,49.619,49.6451,49.5929,49.6277,26460.0
2019-10-15 14:30:00,57.01,57.02,56.99,57.0,26932.0,49.6103,49.619,49.5929,49.6016,26932.0
2019-10-15 14:35:00,56.99,57.02,56.99,57.0,26808.0,49.5929,49.619,49.5929,49.6016,26808.0
2019-10-15 14:40:00,56.99,57.02,56.99,57.01,33972.0,49.5929,49.619,49.5929,49.6103,33972.0
2019-10-15 14:45:00,57.01,57.04,57.0,57.01,16396.0,49.6103,49.6364,49.6016,49.6103,16396.0
2019-10-15 14:50:00,57.02,57.03,57.01,57.01,30056.0,49.619,49.6277,49.6103,49.6103,30056.0
2019-10-15 14:55:00,57.03,57.03,57.01,57.03,20256.0,49.6277,49.6277,49.6103,49.6277,20256.0
2019-10-15 15:00:00,57.03,57.06,57.01,57.06,13324.0,49.6277,49.6538,49.6103,49.6538,13324.0
2019-10-15 15:05:00,57.07,57.13,57.07,57.1,24516.0,49.6625,49.7148,49.6625,49.6886,24516.0
2019-10-15 15:10:00,57.1,57.1,57.09,57.1,22840.0,49.6886,49.6886,49.6799,49.6886,22840.0
2019-10-15 15:15:00,57.1,57.1,57.05,57.07,24256.0,49.6886,49.6886,49.6451,49.6625,24256.0
2019-10-15 15:20:00,57.07,57.08,57.06,57.08,18924.0,49.6625,49.6712,49.6538,49.6712,18924.0
2019-10-15 15:25:00,57.08,57.12,57.07,57.12,25780.0,49.6712,49.706,49.6625,49.706,25780.0
2019-10-15 15:30:00,57.12,57.13,57.09,57.09,39244.0,49.706,49.7148,49.6799,49.6799,39244.0
2019-10-15 15:35:00,57.1,57.1,57.05,57.05,42704.0,49.6886,49.6886,49.6451,49.6451,42704.0
2019-10-15 15:40:00,57.04,57.04,56.95,56.96,37524.0,49.6364,49.6364,49.5581,49.5668,37524.0
2019-10-15 15:45:00,56.97,56.99,56.93,56.95,76320.0,49.5755,49.5929,49.5407,49.5581,76320.0
2019-10-15 15:50:00,56.95,56.98,56.93,56.94,118864.0,49.5581,49.5842,49.5407,49.5494,118864.0
2019-10-15 15:55:00,56.94,56.96,56.88,56.89,315456.0,49.5494,49.5668,49.4972,49.5059,315456.0
2019-10-16 09:30:00,56.92,56.92,56.71,56.84,95180.0,49.532,49.532,49.3493,49.4624,95180.0
2019-10-16 09:35:00,56.78,56.82,56.65,56.68,88104.0,49.4102,49.445,49.2971,49.3232,88104.0
2019-10-16 09:40:00,56.71,56.79,56.65,56.75,41280.0,49.3493,49.4189,49.2971,49.3841,41280.0
2019-10-16 09:45:00,56.77,56.83,56.74,56.82,30220.0,49.4015,49.4537,49.3754,49.445,30220.0
2019-10-16 09:50:00,56.85,56.92,56.83,56.91,25988.0,49.4711,49.532,49.4537,49.5233,25988.0
2019-10-16 09:55:00,56.93,56.99,56.89,56.99,21412.0,49.5407,49.5929,49.5059,49.5929,21412.0
2019-10-16 10:00:00,56.98,56.99,56.89,56.99,25976.0,49.5842,49.5929,49.5059,49.5929,25976.0
2019-10-16 10:05:00,56.99,57.05,56.98,57.01,61240.0,49.5929,49.6451,49.5842,49.6103,61240.0
2019-10-16 10:10:00,56.99,57.04,56.97,57.02,22672.0,49.5929,49.6364,49.5755,49.619,22672.0
2019-10-16 10:15:00,57.0,57.03,56.98,56.99,39804.0,49.6016,49.6277,49.5842,49.5929,39804.0
2019-10-16 10:20:00,56.97,57.04,56.97,57.03,8592.0,49.5755,49.6364,49.5755,49.6277,8592.0
2019-10-16 10:25:00,57.02,57.07,57.01,57.01,54956.0,49.619,49.6625,49.6103,49.6103,54956.0
2019-10-16 10:30:00,56.98,56.98,56.94,56.95,43540.0,49.5842,49.5842,49.5494,49.5581,43540.0
2019-10-16 10:35:00,56.93,56.95,56.91,56.93,27600.0,49.5407,49.5581,49.5233,49.5407,27600.0
2019-10-16 10:40:00,56.94,57.01,56.94,56.98,63972.0,49.5494,49.6103,49.5494,49.5842,63972.0
2019-10-16 10:45:00,56.97,57.05,56.97,57.03,69464.0,49.5755,49.6451,49.5755,49.6277,69464.0
2019-10-16 10:50:00,57.04,57.04,56.99,57.02,14516.0,49.6364,49.6364,49.5929,49.619,14516.0
2019-10-16 10:55:00,57.01,57.1,57.01,57.09,25848.0,49.6103,49.6886,49.6103,49.6799,25848.0
2019-10-16 11:00:00,57.11,57.15,57.07,57.07,121188.0,49.6973,49.7322,49.6625,49.6625,121188.0
2019-10-16 11:05:00,57.06,57.08,57.04,57.05,19624.0,49.6538,49.6712,49.6364,49.6451,19624.0
2019-10-16 11:10:00,57.05,57.09,57.05,57.08,14760.0,49.6451,49.6799,49.6451,49.6712,14760.0
2019-10-16 11:15:00,57.09,57.09,57.05,57.05,15112.0,49.6799,49.6799,49.6451,49.6451,15112.0
2019-10-16 11:20:00,57.05,57.09,57.02,57.09,24612.0,49.6451,49.6799,49.619,49.6799,24612.0
2019-10-16 11:25:00,57.09,57.13,57.08,57.11,38568.0,49.6799,49.7148,49.6712,49.6973,38568.0
2019-10-16 11:30:00,57.11,57.12,57.07,57.1,32612.0,49.6973,49.706,49.6625,49.6886,32612.0
2019-10-16 11:35:00,57.09,57.11,57.06,57.1,37244.0,49.6799,49.6973,49.6538,49.6886,37244.0
2019-10-16 11:40:00,57.1,57.13,57.09,57.11,33004.0,49.6886,49.7148,49.6799,49.6973,33004.0
2019-10-16 11:45:00,57.11,57.14,57.11,57.13,26096.0,49.6973,49.7235,49.6973,49.7148,26096.0
2019-10-16 11:50:00,57.13,57.14,57.1,57.1,24044.0,49.7148,49.7235,49.6886,49.6886,24044.0
2019-10-16 11:55:00,57.09,57.09,57.04,57.04,7220.0,49.6799,49.6799,49.6364,49.6364,7220.0
2019-10-16 12:00:00,57.02,57.04,57.01,57.02,16944.0,49.619,49.6364,49.6103,49.619,16944.0
2019-10-16 12:05:00,57.02,57.05,57.02,57.03,31408.0,49.619,49.6451,49.619,49.6277,31408.0
2019-10-16 12:10:00,57.02,57.02,56.99,57.0,12180.0,49.619,49.619,49.5929,49.6016,12180.0
2019-10-16 12:15:00,57.0,57.03,57.0,57.02,30816.0,49.6016,49.6277,49.6016,49.619,30816.0
2019-10-16 12:20:00,57.02,57.1,57.02,57.08,11136.0,49.619,49.6886,49.619,49.6712,11136.0
2019-10-16 12:25:00,57.1,57.11,57.1,57.11,11236.0,49.6886,49.6973,49.6886,49.6973,11236.0
2019-10-16 12:30:00,57.11,57.13,57.11,57.13,21448.0,49.6973,49.7148,49.6973,49.7148,21448.0
2019-10-16 12:35:00,57.12,57.14,57.11,57.14,18028.0,49.706,49.7235,49.6973,49.7235,18028.0
2019-10-16 12:40:00,57.13,57.19,57.12,57.19,24412.0,49.7148,49.767,49.706,49.767,24412.0
2019-10-16 12:45:00,57.19,57.22,57.19,57.21,66888.0,49.767,49.7931,49.767,49.7844,66888.0
2019-10-16 12:50:00,57.22,57.28,57.2,57.28,27652.0,49.7931,49.8453,49.7757,49.8453,27652.0
2019-10-16 12:55:00,57.29,57.35,57.29,57.31,33736.0,49.854,49.9062,49.854,49.8714,33736.0
2019-10-16 13:00:00,57.31,57.32,57.3,57.3,94848.0,49.8714,49.8801,49.8627,49.8627,94848.0
2019-10-16 13:05:00,57.3,57.31,57.29,57.31,62940.0,49.8627,49.8714,49.854,49.8714,62940.0
2019-10-16 13:10:00,57.3,57.32,57.3,57.31,25824.0,49.8627,49.8801,49.8627,49.8714,25824.0
2019-10-16 13:15:00,57.31,57.31,57.26,57.27,16612.0,49.8714,49.8714,49.8279,49.8366,16612.0
2019-10-16 13:20:00,57.27,57.3,57.26,57.28,15024.0,49.8366,49.8627,49.8279,49.8453,15024.0
2019-10-16 13:25:00,57.27,57.31,57.27,57.31,31368.0,49.8366,49.8714,49.8366,49.8714,31368.0
2019-10-16 13:30:00,57.31,57.32,57.3,57.31,18848.0,49.8714,49.8801,49.8627,49.8714,18848.0
2019-10-16 13:35:00,57.32,57.34,57.31,57.34,28820.0,49.8801,49.8975,49.8714,49.8975,28820.0
2019-10-16 13:40:00,57.34,57.36,57.3,57.32,50832.0,49.8975,49.9149,49.8627,49.8801,50832.0
2019-10-16 13:45:00,57.32,57.33,57.27,57.3,15312.0,49.8801,49.8888,49.8366,49.8627,15312.0
2019-10-16 13:50:00,57.31,57.34,57.29,57.34,16520.0,49.8714,49.8975,49.854,49.8975,16520.0
2019-10-16 13:55:00,57.34,57.35,57.32,57.32,24664.0,49.8975,49.9062,49.8801,49.8801,24664.0
2019-10-16 14:00:00,57.32,57.33,57.3,57.3,45636.0,49.8801,49.8888,49.8627,49.8627,45636.0
2019-10-16 14:05:00,57.3,57.3,57.26,57.26,25432.0,49.8627,49.8627,49.8279,49.8279,25432.0
2019-10-16 14:10:00,57.26,57.26,57.23,57.24,33096.0,49.8279,49.8279,49.8018,49.8105,33096.0
2019-10-16 14:15:00,57.24,57.29,57.24,57.28,23704.0,49.8105,49.854,49.8105,49.8453,23704.0
2019-10-16 14:20:00,57.28,57.32,57.27,57.31,15764.0,49.8453,49.8801,49.8366,49.8714,15764.0
2019-10-16 14:25:00,57.31,57.33,57.3,57.31,27312.0,49.8714,49.8888,49.8627,49.8714,27312.0
2019-10-16 14:30:00,57.31,57.37,57.31,57.37,35360.0,49.8714,49.9236,49.8714,49.9236,35360.0
2019-10-16 14:35:00,57.38,57.41,57.37,57.4,36416.0,49.9323,49.9584,49.9236,49.9497,36416.0
2019-10-16 14:40:00,57.4,57.42,57.39,57.39,27368.0,49.9497,49.9671,49.941,49.941,27368.0
2019-10-16 14:45:00,57.4,57.4,57.35,57.38,35584.0,49.9497,49.9497,49.9062,49.9323,35584.0
2019-10-16 14:50:00,57.38,57.41,57.38,57.41,14960.0,49.9323,49.9584,49.9323,49.9584,14960.0
2019-10-16 14:55:00,57.4,57.41,57.39,57.4,23604.0,49.9497,49.9584,49.941,49.9497,23604.0
2019-10-16 15:00:00,57.41,57.41,57.38,57.38,30524.0,49.9584,49.9584,49.9323,49.9323,30524.0
2019-10-16 15:05:00,57.38,57.4,57.34,57.34,25820.0,49.9323,49.9497,49.8975,49.8975,25820.0
2019-10-16 15:10:00,57.35,57.38,57.34,57.38,83056.0,49.9062,49.9323,49.8975,49.9323,83056.0
2019-10-16 15:15:00,57.39,57.4,57.35,57.38,45016.0,49.941,49.9497,49.9062,49.9323,45016.0
2019-10-16 15:20:00,57.38,57.41,57.37,57.37,26736.0,49.9323,49.9584,49.9236,49.9236,26736.0
2019-10-16 15:25:00,57.38,57.41,57.37,57.39,49200.0,49.9323,49.9584,49.9236,49.941,49200.0
2019-10-16 15:30:00,57.38,57.38,57.34,57.34,48048.0,49.9323,49.9323,49.8975,49.8975,48048.0
2019-10-16 15:35:00,57.34,57.4,57.33,57.4,53348.0,49.8975,49.9497,49.8888,49.9497,53348.0
2019-10-16 15:40:00,57.4,57.41,57.38,57.4,72232.0,49.9497,49.9584,49.9323,49.9497,72232.0
2019-10-16 15:45:00,57.4,57.49,57.4,57.49,60820.0,49.9497,50.028,49.9497,50.028,60820.0
2019-10-16 15:50:00,57.49,57.51,57.47,57.49,139780.0,50.028,50.0454,50.0106,50.028,139780.0
2019-10-16 15:55:00,57.5,57.59,57.48,57.5,478688.0,50.0367,50.115,50.0193,50.0367,478688.0
2019-10-17 09:30:00,57.32,57.58,57.32,57.53,143992.0,49.8801,50.1063,49.8801,50.0628,143992.0
2019-10-17 09:35:00,57.55,57.58,57.43,57.44,25908.0,50.0802,50.1063,49.9758,49.9845,25908.0
2019-10-17 09:40:00,57.47,57.47,57.39,57.45,25012.0,50.0106,50.0106,49.941,49.9932,25012.0
2019-10-17 09:45:00,57.47,57.48,57.41,57.46,40568.0,50.0106,50.0193,49.9584,50.0019,40568.0
2019-10-17 09:50:00,57.47,57.5,57.43,57.49,64412.0,50.0106,50.0367,49.9758,50.028,64412.0
2019-10-17 09:55:00,57.51,57.55,57.5,57.54,30264.0,50.0454,50.0802,50.0367,50.0715,30264.0
2019-10-17 10:00:00,57.52,57.56,57.44,57.45,34256.0,50.0541,50.0889,49.9845,49.9932,34256.0
2019-10-17 10:05:00,57.45,57.48,57.44,57.46,36720.0,49.9932,50.0193,49.9845,50.0019,36720.0
2019-10-17 10:10:00,57.47,57.47,57.42,57.43,21712.0,50.0106,50.0106,49.9671,49.9758,21712.0
2019-10-17 10:15:00,57.42,57.47,57.41,57.44,31772.0,49.9671,50.0106,49.9584,49.9845,31772.0
2019-10-17 10:20:00,57.45,57.46,57.4,57.42,16208.0,49.9932,50.0019,49.9497,49.9671,16208.0
2019-10-17 10:25:00,57.42,57.49,57.4,57.49,30048.0,49.9671,50.028,49.9497,50.028,30048.0
2019-10-17 10:30:00,57.48,57.51,57.48,57.5,14296.0,50.0193,50.0454,50.0193,50.0367,14296.0
2019-10-17 10:35:00,57.49,57.49,57.46,57.48,14820.0,50.028,50.028,50.0019,50.0193,14820.0
2019-10-17 10:40:00,57.49,57.54,57.49,57.54,26152.0,50.028,50.0715,50.028,50.0715,26152.0
2019-10-17 10:45:00,57.53,57.56,57.51,57.52,30012.0,50.0628,50.0889,50.0454,50.0541,30012.0
2019-10-17 10:50:00,57.52,57.52,57.46,57.49,25296.0,50.0541,50.0541,50.0019,50.028,25296.0
2019-10-17 10:55:00,57.49,57.54,57.49,57.52,22136.0,50.028,50.0715,50.028,50.0541,22136.0
2019-10-17 11:00:00,57.52,57.52,57.46,57.51,20004.0,50.0541,50.0541,50.0019,50.0454,20004.0
2019-10-17 11:05:00,57.51,57.55,57.5,57.5,30048.0,50.0454,50.0802,50.0367,50.0367,30048.0
2019-10-17 11:10:00,57.51,57.52,57.49,57.5,25104.0,50.0454,50.0541,50.028,50.0367,25104.0
2019-10-17 11:15:00,57.51,57.52,57.48,57.49,61624.0,50.0454,50.0541,50.0193,50.028,61624.0
2019-10-17 11:20:00,57.5,57.52,57.49,57.49,79800.0,50.0367,50.0541,50.028,50.028,79800.0
2019-10-17 11:25:00,57.49,57.49,57.46,57.47,11528.0,50.028,50.028,50.0019,50.0106,11528.0
2019-10-17 11:30:00,57.48,57.48,57.44,57.44,65984.0,50.0193,50.0193,49.9845,49.9845,65984.0
2019-10-17 11:35:00,57.45,57.46,57.43,57.46,23468.0,49.9932,50.0019,49.9758,50.0019,23468.0
2019-10-17 11:40:00,57.46,57.48,57.46,57.47,33716.0,50.0019,50.0193,50.0019,50.0106,33716.0
2019-10-17 11:45:00,57.47,57.51,57.47,57.49,14400.0,50.0106,50.0454,50.0106,50.028,14400.0
2019-10-17 11:50:00,57.5,57.51,57.47,57.5,28536.0,50.0367,50.0454,50.0106,50.0367,28536.0
2019-10-17 11:55:00,57.49,57.51,57.49,57.49,44704.0,50.028,50.0454,50.028,50.028,44704.0
2019-10-17 12:00:00,57.49,57.51,57.47,57.5,53764.0,50.028,50.0454,50.0106,50.0367,53764.0
2019-10-17 12:05:00,57.5,57.55,57.49,57.55,23432.0,50.0367,50.0802,50.028,50.0802,23432.0
2019-10-17 12:10:00,57.54,57.58,57.54,57.56,35920.0,50.0715,50.1063,50.0715,50.0889,35920.0
2019-10-17 12:15:00,57.55,57.58,57.54,57.54,48952.0,50.0802,50.1063,50.0715,50.0715,48952.0
2019-10-17 12:20:00,57.56,57.59,57.53,57.59,72060.0,50.0889,50.115,50.0628,50.115,72060.0
2019-10-17 12:25:00,57.59,57.66,57.59,57.66,22236.0,50.115,50.176,50.115,50.176,22236.0
2019-10-17 12:30:00,57.67,57.74,57.67,57.73,29888.0,50.1847,50.2456,50.1847,50.2369,29888.0
2019-10-17 12:35:00,57.74,57.78,57.71,57.78,78520.0,50.2456,50.2804,50.2195,50.2804,78520.0
2019-10-17 12:40:00,57.77,57.84,57.76,57.82,75168.0,50.2717,50.3326,50.263,50.3152,75168.0
2019-10-17 12:45:00,57.83,57.85,57.83,57.84,38276.0,50.3239,50.3413,50.3239,50.3326,38276.0
2019-10-17 12:50:00,57.85,57.88,57.85,57.87,28720.0,50.3413,50.3674,50.3413,50.3587,28720.0
2019-10-17 12:55:00,57.87,57.89,57.84,57.84,48548.0,50.3587,50.3761,50.3326,50.3326,48548.0
2019-10-17 13:00:00,57.84,57.85,57.82,57.82,52552.0,50.3326,50.3413,50.3152,50.3152,52552.0
2019-10-17 13:05:00,57.82,57.86,57.81,57.85,25756.0,50.3152,50.35,50.3065,50.3413,25756.0
2019-10-17 13:10:00,57.85,57.85,57.78,57.79,37976.0,50.3413,50.3413,50.2804,50.2891,37976.0
2019-10-17 13:15:00,57.8,57.82,57.79,57.81,12664.0,50.2978,50.3152,50.2891,50.3065,12664.0
2019-10-17 13:20:00,57.8,57.81,57.76,57.76,45024.0,50.2978,50.3065,50.263,50.263,45024.0
2019-10-17 13:25:00,57.77,57.77,57.74,57.74,18788.0,50.2717,50.2717,50.2456,50.2456,18788.0
2019-10-17 13:30:00,57.74,57.75,57.7,57.7,10300.0,50.2456,50.2543,50.2108,50.2108,10300.0
2019-10-17 13:35:00,57.71,57.72,57.7,57.71,19128.0,50.2195,50.2282,50.2108,50.2195,19128.0
2019-10-17 13:40:00,57.72,57.75,57.72,57.75,37196.0,50.2282,50.2543,50.2282,50.2543,37196.0
2019-10-17 13:45:00,57.76,57.77,57.74,57.76,54688.0,50.263,50.2717,50.2456,50.263,54688.0
2019-10-17 13:50:00,57.76,57.8,57.75,57.8,22272.0,50.263,50.2978,50.2543,50.2978,22272.0
2019-10-17 13:55:00,57.8,57.81,57.8,57.81,23164.0,50.2978,50.3065,50.2978,50.3065,23164.0
2019-10-17 14:00:00,57.82,57.82,57.79,57.8,38532.0,50.3152,50.3152,50.2891,50.2978,38532.0
2019-10-17 14:05:00,57.8,57.85,57.79,57.84,16044.0,50.2978,50.3413,50.2891,50.3326,16044.0
2019-10-17 14:10:00,57.85,57.89,57.85,57.87,36648.0,50.3413,50.3761,50.3413,50.3587,36648.0
2019-10-17 14:15:00,57.87,57.87,57.83,57.85,45184.0,50.3587,50.3587,50.3239,50.3413,45184.0
2019-10-17 14:20:00,57.85,57.85,57.83,57.84,29632.0,50.3413,50.3413,50.3239,50.3326,29632.0
2019-10-17 14:25:00,57.84,57.86,57.83,57.84,19616.0,50.3326,50.35,50.3239,50.3326,19616.0
2019-10-17 14:30:00,57.84,57.85,57.82,57.83,16188.0,50.3326,50.3413,50.3152,50.3239,16188.0
2019-10-17 14:35:00,57.84,57.85,57.83,57.83,28044.0,50.3326,50.3413,50.3239,50.3239,28044.0
2019-10-17 14:40:00,57.83,57.85,57.81,57.84,37588.0,50.3239,50.3413,50.3065,50.3326,37588.0
2019-10-17 14:45:00,57.83,57.85,57.83,57.85,44656.0,50.3239,50.3413,50.3239,50.3413,44656.0
2019-10-17 14:50:00,57.85,57.9,57.85,57.87,68608.0,50.3413,50.3848,50.3413,50.3587,68608.0
2019-10-17 14:55:00,57.87,57.87,57.84,57.84,24400.0,50.3587,50.3587,50.3326,50.3326,24400.0
2019-10-17 15:00:00,57.85,57.87,57.84,57.85,22388.0,50.3413,50.3587,50.3326,50.3413,22388.0
2019-10-17 15:05:00,57.85,57.85,57.83,57.85,19848.0,50.3413,50.3413,50.3239,50.3413,19848.0
2019-10-17 15:10:00,57.84,57.88,57.84,57.87,29024.0,50.3326,50.3674,50.3326,50.3587,29024.0
2019-10-17 15:15:00,57.86,57.87,57.83,57.83,47064.0,50.35,50.3587,50.3239,50.3239,47064.0
2019-10-17 15:20:00,57.83,57.85,57.83,57.84,37444.0,50.3239,50.3413,50.3239,50.3326,37444.0
2019-10-17 15:25:00,57.85,57.88,57.85,57.87,39964.0,50.3413,50.3674,50.3413,50.3587,39964.0
2019-10-17 15:30:00,57.88,57.89,57.87,57.87,17908.0,50.3674,50.3761,50.3587,50.3587,17908.0
2019-10-17 15:35:00,57.87,57.9,57.86,57.88,46444.0,50.3587,50.3848,50.35,50.3674,46444.0
2019-10-17 15:40:00,57.88,57.89,57.84,57.85,39380.0,50.3674,50.3761,50.3326,50.3413,39380.0
2019-10-17 15:45:00,57.85,57.87,57.83,57.83,44688.0,50.3413,50.3587,50.3239,50.3239,44688.0
2019-10-17 15:50:00,57.82,57.85,57.81,57.82,88636.0,50.3152,50.3413,50.3065,50.3152,88636.0
2019-10-17 15:55:00,57.81,57.81,57.74,57.78,236404.0,50.3065,50.3065,50.2456,50.2804,236404.0
2019-10-18 09:30:00,57.8,57.88,57.63,57.71,928800.0,50.2978,50.3674,50.1499,50.2195,928800.0
2019-10-18 09:35:00,57.69,57.93,57.69,57.83,124872.0,50.2021,50.4109,50.2021,50.3239,124872.0
2019-10-18 09:40:00,57.82,57.83,57.75,57.82,39968.0,50.3152,50.3239,50.2543,50.3152,39968.0
2019-10-18 09:45:00,57.8,57.8,57.7,57.71,80872.0,50.2978,50.2978,50.2108,50.2195,80872.0
2019-10-18 09:50:00,57.69,57.73,57.66,57.69,72172.0,50.2021,50.2369,50.176,50.2021,72172.0
2019-10-18 09:55:00,57.69,57.7,57.6,57.64,57196.0,50.2021,50.2108,50.1237,50.1586,57196.0
2019-10-18 10:00:00,57.61,57.64,57.58,57.61,71604.0,50.1324,50.1586,50.1063,50.1324,71604.0
2019-10-18 10:05:00,57.62,57.7,57.61,57.68,35412.0,50.1412,50.2108,50.1324,50.1934,35412.0
2019-10-18 10:10:00,57.68,57.71,57.67,57.71,40936.0,50.1934,50.2195,50.1847,50.2195,40936.0
2019-10-18 10:15:00,57.71,57.78,57.69,57.78,51112.0,50.2195,50.2804,50.2021,50.2804,51112.0
2019-10-18 10:20:00,57.79,57.8,57.77,57.79,39108.0,50.2891,50.2978,50.2717,50.2891,39108.0
2019-10-18 10:25:00,57.76,57.77,57.67,57.7,72320.0,50.263,50.2717,50.1847,50.2108,72320.0
2019-10-18 10:30:00,57.72,57.75,57.69,57.69,37984.0,50.2282,50.2543,50.2021,50.2021,37984.0
2019-10-18 10:35:00,57.69,57.69,57.63,57.68,92476.0,50.2021,50.2021,50.1499,50.1934,92476.0
2019-10-18 10:40:00,57.69,57.71,57.68,57.71,21796.0,50.2021,50.2195,50.1934,50.2195,21796.0
2019-10-18 10:45:00,57.71,57.72,57.66,57.66,56992.0,50.2195,50.2282,50.176,50.176,56992.0
2019-10-18 10:50:00,57.64,57.73,57.63,57.7,56980.0,50.1586,50.2369,50.1499,50.2108,56980.0
2019-10-18 10:55:00,57.7,57.76,57.7,57.71,23584.0,50.2108,50.263,50.2108,50.2195,23584.0
2019-10-18 11:00:00,57.71,57.72,57.64,57.72,74196.0,50.2195,50.2282,50.1586,50.2282,74196.0
2019-10-18 11:05:00,57.71,57.82,57.7,57.82,42260.0,50.2195,50.3152,50.2108,50.3152,42260.0
2019-10-18 11:10:00,57.81,57.86,57.81,57.85,69012.0,50.3065,50.35,50.3065,50.3413,69012.0
2019-10-18 11:15:00,57.85,57.9,57.84,57.88,68292.0,50.3413,50.3848,50.3326,50.3674,68292.0
2019-10-18 11:20:00,57.88,57.92,57.87,57.9,62272.0,50.3674,50.4022,50.3587,50.3848,62272.0
2019-10-18 11:25:00,57.9,57.91,57.85,57.86,47088.0,50.3848,50.3935,50.3413,50.35,47088.0
2019-10-18 11:30:00,57.86,57.86,57.83,57.86,38232.0,50.35,50.35,50.3239,50.35,38232.0
2019-10-18 11:35:00,57.88,57.9,57.86,57.9,15696.0,50.3674,50.3848,50.35,50.3848,15696.0
2019-10-18 11:40:00,57.9,57.9,57.83,57.83,47692.0,50.3848,50.3848,50.3239,50.3239,47692.0
2019-10-18 11:45:00,57.83,57.85,57.81,57.85,23292.0,50.3239,50.3413,50.3065,50.3413,23292.0
2019-10-18 11:50:00,57.85,57.92,57.85,57.92,17740.0,50.3413,50.4022,50.3413,50.4022,17740.0
2019-10-18 11:55:00,57.91,57.97,57.91,57.95,29620.0,50.3935,50.4457,50.3935,50.4283,29620.0
2019-10-18 12:00:00,57.94,57.94,57.84,57.84,51880.0,50.4196,50.4196,50.3326,50.3326,51880.0
2019-10-18 12:05:00,57.84,57.84,57.78,57.81,55516.0,50.3326,50.3326,50.2804,50.3065,55516.0
2019-10-18 12:10:00,57.81,57.88,57.81,57.88,20520.0,50.3065,50.3674,50.3065,50.3674,20520.0
2019-10-18 12:15:00,57.87,57.91,57.86,57.89,30528.0,50.3587,50.3935,50.35,50.3761,30528.0
2019-10-18 12:20:00,57.9,57.9,57.78,57.79,81208.0,50.3848,50.3848,50.2804,50.2891,81208.0
2019-10-18 12:25:00,57.78,57.82,57.77,57.81,33672.0,50.2804,50.3152,50.2717,50.3065,33672.0
2019-10-18 12:30:00,57.8,57.83,57.79,57.83,37768.0,50.2978,50.3239,50.2891,50.3239,37768.0
2019-10-18 12:35:00,57.83,57.87,57.82,57.87,26880.0,50.3239,50.3587,50.3152,50.3587,26880.0
2019-10-18 12:40:00,57.87,57.87,57.82,57.83,19596.0,50.3587,50.3587,50.3152,50.3239,19596.0
2019-10-18 12:45:00,57.83,57.84,57.81,57.82,13200.0,50.3239,50.3326,50.3065,50.3152,13200.0
2019-10-18 12:50:00,57.82,57.83,57.81,57.82,15716.0,50.3152,50.3239,50.3065,50.3152,15716.0
2019-10-18 12:55:00,57.82,57.85,57.81,57.85,20420.0,50.3152,50.3413,50.3065,50.3413,20420.0
2019-10-18 13:00:00,57.85,57.85,57.8,57.81,34296.0,50.3413,50.3413,50.2978,50.3065,34296.0
2019-10-18 13:05:00,57.81,57.82,57.79,57.79,38688.0,50.3065,50.3152,50.2891,50.2891,38688.0
2019-10-18 13:10:00,57.79,57.93,57.78,57.93,152272.0,50.2891,50.4109,50.2804,50.4109,152272.0
2019-10-18 13:15:00,57.94,57.97,57.93,57.96,51432.0,50.4196,50.4457,50.4109,50.437,51432.0
2019-10-18 13:20:00,57.96,57.99,57.95,57.98,32596.0,50.437,50.4631,50.4283,50.4544,32596.0
2019-10-18 13:25:00,57.98,58.0,57.96,57.99,61228.0,50.4544,50.4718,50.437,50.4631,61228.0
2019-10-18 13:30:00,57.99,57.99,57.96,57.96,14400.0,50.4631,50.4631,50.437,50.437,14400.0
2019-10-18 13:35:00,57.97,57.99,57.93,57.93,37480.0,50.4457,50.4631,50.4109,50.4109,37480.0
2019-10-18 13:40:00,57.93,57.96,57.9,57.96,47996.0,50.4109,50.437,50.3848,50.437,47996.0
2019-10-18 13:45:00,57.96,58.01,57.96,58.0,57756.0,50.437,50.4805,50.437,50.4718,57756.0
2019-10-18 13:50:00,57.99,58.0,57.98,57.99,15692.0,50.4631,50.4718,50.4544,50.4631,15692.0
2019-10-18 13:55:00,57.99,58.04,57.99,58.04,24444.0,50.4631,50.5066,50.4631,50.5066,24444.0
2019-10-18 14:00:00,58.03,58.04,57.98,57.99,10164.0,50.4979,50.5066,50.4544,50.4631,10164.0
2019-10-18 14:05:00,57.99,57.99,57.95,57.96,57612.0,50.4631,50.4631,50.4283,50.437,57612.0
2019-10-18 14:10:00,57.97,58.06,57.97,58.05,29824.0,50.4457,50.524,50.4457,50.5153,29824.0
2019-10-18 14:15:00,58.03,58.04,57.99,58.02,83920.0,50.4979,50.5066,50.4631,50.4892,83920.0
2019-10-18 14:20:00,58.03,58.05,58.02,58.05,17256.0,50.4979,50.5153,50.4892,50.5153,17256.0
2019-10-18 14:25:00,58.05,58.06,58.03,58.04,20940.0,50.5153,50.524,50.4979,50.5066,20940.0
2019-10-18 14:30:00,58.05,58.07,58.04,58.05,24516.0,50.5153,50.5327,50.5066,50.5153,24516.0
2019-10-18 14:35:00,58.06,58.11,58.04,58.1,23788.0,50.524,50.5676,50.5066,50.5588,23788.0
2019-10-18 14:40:00,58.1,58.12,58.1,58.12,13448.0,50.5588,50.5763,50.5588,50.5763,13448.0
2019-10-18 14:45:00,58.11,58.11,58.07,58.08,53040.0,50.5676,50.5676,50.5327,50.5414,53040.0
2019-10-18 14:50:00,58.08,58.15,58.08,58.14,29936.0,50.5414,50.6024,50.5414,50.5937,29936.0
2019-10-18 14:55:00,58.15,58.16,58.14,58.14,35812.0,50.6024,50.6111,50.5937,50.5937,35812.0
2019-10-18 15:00:00,58.14,58.14,58.11,58.14,39724.0,50.5937,50.5937,50.5676,50.5937,39724.0
2019-10-18 15:05:00,58.14,58.16,58.13,58.16,20968.0,50.5937,50.6111,50.585,50.6111,20968.0
2019-10-18 15:10:00,58.15,58.16,58.14,58.15,16184.0,50.6024,50.6111,50.5937,50.6024,16184.0
2019-10-18 15:15:00,58.15,58.16,58.13,58.13,34236.0,50.6024,50.6111,50.585,50.585,34236.0
2019-10-18 15:20:00,58.13,58.15,58.13,58.15,54572.0,50.585,50.6024,50.585,50.6024,54572.0
2019-10-18 15:25:00,58.14,58.14,58.09,58.09,27872.0,50.5937,50.5937,50.5501,50.5501,27872.0
2019-10-18 15:30:00,58.09,58.12,58.09,58.12,114560.0,50.5501,50.5763,50.5501,50.5763,114560.0
2019-10-18 15:35:00,58.11,58.14,58.11,58.13,62200.0,50.5676,50.5937,50.5676,50.585,62200.0
2019-10-18 15:40:00,58.13,58.14,58.12,58.13,73028.0,50.585,50.5937,50.5763,50.585,73028.0
2019-10-18 15:45:00,58.12,58.14,58.1,58.14,96108.0,50.5763,50.5937,50.5588,50.5937,96108.0
2019-10-18 15:50:00,58.14,58.15,58.04,58.08,137896.0,50.5937,50.6024,50.5066,50.5414,137896.0
2019-10-18 15:55:00,58.08,58.2,58.04,58.09,645200.0,50.5414,50.6459,50.5066,50.5501,645200.0
2019-10-21 09:30:00,58.1,58.1,57.86,57.93,165044.0,50.5588,50.5588,50.35,50.4109,165044.0
2019-10-21 09:35:00,57.87,57.88,57.75,57.76,63684.0,50.3587,50.3674,50.2543,50.263,63684.0
2019-10-21 09:40:00,57.76,57.77,57.66,57.72,59104.0,50.263,50.2717,50.176,50.2282,59104.0
2019-10-21 09:45:00,57.73,57.87,57.73,57.87,43196.0,50.2369,50.3587,50.2369,50.3587,43196.0
2019-10-21 09:50:00,57.86,57.88,57.71,57.77,25008.0,50.35,50.3674,50.2195,50.2717,25008.0
2019-10-21 09:55:00,57.77,57.82,57.74,57.76,23040.0,50.2717,50.3152,50.2456,50.263,23040.0
2019-10-21 10:00:00,57.76,57.77,57.72,57.74,41780.0,50.263,50.2717,50.2282,50.2456,41780.0
2019-10-21 10:05:00,57.72,57.84,57.71,57.84,38732.0,50.2282,50.3326,50.2195,50.3326,38732.0
2019-10-21 10:10:00,57.83,57.87,57.81,57.85,14368.0,50.3239,50.3587,50.3065,50.3413,14368.0
2019-10-21 10:15:00,57.86,57.93,57.86,57.93,231736.0,50.35,50.4109,50.35,50.4109,231736.0
2019-10-21 10:20:00,57.93,57.94,57.87,57.87,22928.0,50.4109,50.4196,50.3587,50.3587,22928.0
2019-10-21 10:25:00,57.89,57.93,57.89,57.92,20704.0,50.3761,50.4109,50.3761,50.4022,20704.0
2019-10-21 10:30:00,57.92,57.92,57.85,57.86,45292.0,50.4022,50.4022,50.3413,50.35,45292.0
2019-10-21 10:35:00,57.86,57.89,57.85,57.85,30788.0,50.35,50.3761,50.3413,50.3413,30788.0
2019-10-21 10:40:00,57.85,57.88,57.83,57.85,33836.0,50.3413,50.3674,50.3239,50.3413,33836.0
2019-10-21 10:45:00,57.85,57.9,57.85,57.89,16000.0,50.3413,50.3848,50.3413,50.3761,16000.0
2019-10-21 10:50:00,57.91,57.92,57.85,57.87,55504.0,50.3935,50.4022,50.3413,50.3587,55504.0
2019-10-21 10:55:00,57.88,57.89,57.86,57.87,32984.0,50.3674,50.3761,50.35,50.3587,32984.0
2019-10-21 11:00:00,57.88,57.89,57.85,57.86,37268.0,50.3674,50.3761,50.3413,50.35,37268.0
2019-10-21 11:05:00,57.85,57.88,57.83,57.87,30784.0,50.3413,50.3674,50.3239,50.3587,30784.0
2019-10-21 11:10:00,57.88,57.9,57.87,57.9,14192.0,50.3674,50.3848,50.3587,50.3848,14192.0
2019-10-21 11:15:00,57.9,57.9,57.86,57.88,46348.0,50.3848,50.3848,50.35,50.3674,46348.0
2019-10-21 11:20:00,57.88,57.9,57.87,57.9,38016.0,50.3674,50.3848,50.3587,50.3848,38016.0
2019-10-21 11:25:00,57.89,57.92,57.88,57.88,56676.0,50.3761,50.4022,50.3674,50.3674,56676.0
2019-10-21 11:30:00,57.89,57.92,57.88,57.91,35764.0,50.3761,50.4022,50.3674,50.3935,35764.0
2019-10-21 11:35:00,57.91,57.92,57.88,57.88,24836.0,50.3935,50.4022,50.3674,50.3674,24836.0
2019-10-21 11:40:00,57.89,57.91,57.87,57.91,21684.0,50.3761,50.3935,50.3587,50.3935,21684.0
2019-10-21 11:45:00,57.91,57.91,57.89,57.89,13592.0,50.3935,50.3935,50.3761,50.3761,13592.0
2019-10-21 11:50:00,57.88,57.92,57.87,57.9,33620.0,50.3674,50.4022,50.3587,50.3848,33620.0
2019-10-21 11:55:00,57.9,57.9,57.84,57.85,17972.0,50.3848,50.3848,50.3326,50.3413,17972.0
2019-10-21 12:00:00,57.85,57.85,57.83,57.83,63744.0,50.3413,50.3413,50.3239,50.3239,63744.0
2019-10-21 12:05:00,57.83,57.83,57.79,57.79,43904.0,50.3239,50.3239,50.2891,50.2891,43904.0
2019-10-21 12:10:00,57.79,57.79,57.77,57.77,30260.0,50.2891,50.2891,50.2717,50.2717,30260.0
2019-10-21 12:15:00,57.77,57.77,57.71,57.74,62960.0,50.2717,50.2717,50.2195,50.2456,62960.0
2019-10-21 12:20:00,57.74,57.77,57.71,57.77,18040.0,50.2456,50.2717,50.2195,50.2717,18040.0
2019-10-21 12:25:00,57.79,57.83,57.79,57.83,23188.0,50.2891,50.3239,50.2891,50.3239,23188.0
2019-10-21 12:30:00,57.83,57.84,57.82,57.82,58684.0,50.3239,50.3326,50.3152,50.3152,58684.0
2019-10-21 12:35:00,57.82,57.83,57.78,57.81,50192.0,50.3152,50.3239,50.2804,50.3065,50192.0
2019-10-21 12:40:00,57.82,57.85,57.81,57.85,28940.0,50.3152,50.3413,50.3065,50.3413,28940.0
2019-10-21 12:45:00,57.85,57.9,57.84,57.9,79164.0,50.3413,50.3848,50.3326,50.3848,79164.0
2019-10-21 12:50:00,57.89,57.93,57.88,57.93,18488.0,50.3761,50.4109,50.3674,50.4109,18488.0
2019-10-21 12:55:00,57.94,57.97,57.93,57.97,9236.0,50.4196,50.4457,50.4109,50.4457,9236.0
2019-10-21 13:00:00,57.97,57.97,57.92,57.93,19120.0,50.4457,50.4457,50.4022,50.4109,19120.0
2019-10-21 13:05:00,57.91,57.93,57.9,57.92,32420.0,50.3935,50.4109,50.3848,50.4022,32420.0
2019-10-21 13:10:00,57.92,57.92,57.87,57.88,39144.0,50.4022,50.4022,50.3587,50.3674,39144.0
2019-10-21 13:15:00,57.88,57.89,57.88,57.88,13648.0,50.3674,50.3761,50.3674,50.3674,13648.0
2019-10-21 13:20:00,57.88,57.89,57.86,57.88,25116.0,50.3674,50.3761,50.35,50.3674,25116.0
2019-10-21 13:25:00,57.87,57.96,57.87,57.96,108504.0,50.3587,50.437,50.3587,50.437,108504.0
2019-10-21 13:30:00,57.95,57.99,57.94,57.96,65448.0,50.4283,50.4631,50.4196,50.437,65448.0
2019-10-21 13:35:00,57.97,57.97,57.92,57.92,20260.0,50.4457,50.4457,50.4022,50.4022,20260.0
2019-10-21 13:40:00,57.91,57.96,57.91,57.92,77984.0,50.3935,50.437,50.3935,50.4022,77984.0
2019-10-21 13:45:00,57.93,57.93,57.88,57.91,16984.0,50.4109,50.4109,50.3674,50.3935,16984.0
2019-10-21 13:50:00,57.89,57.91,57.87,57.91,33292.0,50.3761,50.3935,50.3587,50.3935,33292.0
2019-10-21 13:55:00,57.92,57.93,57.88,57.9,28848.0,50.4022,50.4109,50.3674,50.3848,28848.0
2019-10-21 14:00:00,57.9,57.94,57.88,57.92,30368.0,50.3848,50.4196,50.3674,50.4022,30368.0
2019-10-21 14:05:00,57.93,58.03,57.93,58.02,78404.0,50.4109,50.4979,50.4109,50.4892,78404.0
2019-10-21 14:10:00,58.04,58.05,58.0,58.01,6432.0,50.5066,50.5153,50.4718,50.4805,6432.0
2019-10-21 14:15:00,58.03,58.06,58.03,58.05,9052.0,50.4979,50.524,50.4979,50.5153,9052.0
2019-10-21 14:20:00,58.06,58.06,58.02,58.02,15716.0,50.524,50.524,50.4892,50.4892,15716.0
2019-10-21 14:25:00,58.02,58.04,57.99,57.99,34796.0,50.4892,50.5066,50.4631,50.4631,34796.0
2019-10-21 14:30:00,57.99,58.02,57.98,57.98,21508.0,50.4631,50.4892,50.4544,50.4544,21508.0
2019-10-21 14:35:00,57.99,58.01,57.98,57.99,26716.0,50.4631,50.4805,50.4544,50.4631,26716.0
2019-10-21 14:40:00,57.98,58.02,57.98,57.99,25228.0,50.4544,50.4892,50.4544,50.4631,25228.0
2019-10-21 14:45:00,58.0,58.02,57.99,58.01,35436.0,50.4718,50.4892,50.4631,50.4805,35436.0
2019-10-21 14:50:00,58.0,58.01,57.97,58.01,36792.0,50.4718,50.4805,50.4457,50.4805,36792.0
2019-10-21 14:55:00,58.01,58.04,58.0,58.0,16908.0,50.4805,50.5066,50.4718,50.4718,16908.0
2019-10-21 15:00:00,58.01,58.09,58.01,58.09,103888.0,50.4805,50.5501,50.4805,50.5501,103888.0
2019-10-21 15:05:00,58.08,58.12,58.08,58.12,55020.0,50.5414,50.5763,50.5414,50.5763,55020.0
2019-10-21 15:10:00,58.11,58.15,58.1,58.12,27168.0,50.5676,50.6024,50.5588,50.5763,27168.0
2019-10-21 15:15:00,58.11,58.11,58.03,58.03,39684.0,50.5676,50.5676,50.4979,50.4979,39684.0
2019-10-21 15:20:00,58.03,58.03,57.95,58.0,103068.0,50.4979,50.4979,50.4283,50.4718,103068.0
2019-10-21 15:25:00,57.99,58.03,57.99,58.02,66212.0,50.4631,50.4979,50.4631,50.4892,66212.0
2019-10-21 15:30:00,58.02,58.04,57.99,58.04,57904.0,50.4892,50.5066,50.4631,50.5066,57904.0
2019-10-21 15:35:00,58.04,58.06,58.02,58.05,51520.0,50.5066,50.524,50.4892,50.5153,51520.0
2019-10-21 15:40:00,58.05,58.12,58.05,58.11,52476.0,50.5153,50.5763,50.5153,50.5676,52476.0
2019-10-21 15:45:00,58.11,58.18,58.11,58.16,75696.0,50.5676,50.6285,50.5676,50.6111,75696.0
2019-10-21 15:50:00,58.17,58.19,58.06,58.14,158180.0,50.6198,50.6372,50.524,50.5937,158180.0
2019-10-21 15:55:00,58.14,58.26,58.14,58.18,359636.0,50.5937,50.6981,50.5937,50.6285,359636.0
2019-10-22 09:30:00,58.45,58.75,58.25,58.34,210484.0,50.8634,51.1245,50.6894,50.7677,210484.0
2019-10-22 09:35:00,58.38,58.47,58.25,58.36,123196.0,50.8025,50.8808,50.6894,50.7851,123196.0
2019-10-22 09:40:00,58.35,58.55,58.33,58.54,207024.0,50.7764,50.9504,50.759,50.9417,207024.0
2019-10-22 09:45:00,58.55,58.73,58.53,58.73,93324.0,50.9504,51.1071,50.933,51.1071,93324.0
2019-10-22 09:50:00,58.73,58.87,58.71,58.86,144988.0,51.1071,51.2289,51.0897,51.2202,144988.0
2019-10-22 09:55:00,58.86,58.94,58.82,58.84,139108.0,51.2202,51.2898,51.1854,51.2028,139108.0
2019-10-22 10:00:00,58.83,58.97,58.82,58.91,140500.0,51.1941,51.3159,51.1854,51.2637,140500.0
2019-10-22 10:05:00,58.93,59.12,58.93,59.12,154672.0,51.2811,51.4465,51.2811,51.4465,154672.0
2019-10-22 10:10:00,59.1,59.23,59.08,59.08,157196.0,51.4291,51.5422,51.4116,51.4116,157196.0
2019-10-22 10:15:00,59.08,59.1,58.91,58.94,102536.0,51.4116,51.4291,51.2637,51.2898,102536.0
2019-10-22 10:20:00,58.92,58.97,58.89,58.97,98960.0,51.2724,51.3159,51.2463,51.3159,98960.0
2019-10-22 10:25:00,58.97,59.01,58.95,59.0,58784.0,51.3159,51.3507,51.2985,51.342,58784.0
2019-10-22 10:30:00,59.0,59.05,58.96,59.01,66876.0,51.342,51.3855,51.3072,51.3507,66876.0
2019-10-22 10:35:00,59.02,59.04,58.99,58.99,48400.0,51.3594,51.3768,51.3333,51.3333,48400.0
2019-10-22 10:40:00,59.0,59.05,59.0,59.01,142012.0,51.342,51.3855,51.342,51.3507,142012.0
2019-10-22 10:45:00,59.02,59.04,58.99,59.01,131392.0,51.3594,51.3768,51.3333,51.3507,131392.0
2019-10-22 10:50:00,59.01,59.09,59.0,59.09,158320.0,51.3507,51.4204,51.342,51.4204,158320.0
2019-10-22 10:55:00,59.07,59.1,58.96,59.02,129424.0,51.4029,51.4291,51.3072,51.3594,129424.0
2019-10-22 11:00:00,59.02,59.03,59.0,59.0,88956.0,51.3594,51.3681,51.342,51.342,88956.0
2019-10-22 11:05:00,59.01,59.06,59.0,59.02,42392.0,51.3507,51.3942,51.342,51.3594,42392.0
2019-10-22 11:10:00,59.02,59.03,58.98,58.99,92176.0,51.3594,51.3681,51.3246,51.3333,92176.0
2019-10-22 11:15:00,58.98,59.05,58.98,59.02,107176.0,51.3246,51.3855,51.3246,51.3594,107176.0
2019-10-22 11:20:00,59.02,59.11,59.0,59.11,181072.0,51.3594,51.4378,51.342,51.4378,181072.0
2019-10-22 11:25:00,59.11,59.17,59.09,59.17,81168.0,51.4378,51.49,51.4204,51.49,81168.0
2019-10-22 11:30:00,59.17,59.26,59.17,59.26,75212.0,51.49,51.5683,51.49,51.5683,75212.0
2019-10-22 11:35:00,59.26,59.38,59.26,59.38,81396.0,51.5683,51.6727,51.5683,51.6727,81396.0
2019-10-22 11:40:00,59.36,59.47,59.35,59.43,127880.0,51.6553,51.751,51.6466,51.7162,127880.0
2019-10-22 11:45:00,59.44,59.45,59.35,59.36,91468.0,51.7249,51.7336,51.6466,51.6553,91468.0
2019-10-22 11:50:00,59.36,59.42,59.34,59.41,95304.0,51.6553,51.7075,51.6379,51.6988,95304.0
2019-10-22 11:55:00,59.41,59.41,59.36,59.38,58504.0,51.6988,51.6988,51.6553,51.6727,58504.0
2019-10-22 12:00:00,59.37,59.37,59.2,59.22,70268.0,51.664,51.664,51.5161,51.5335,70268.0
2019-10-22 12:05:00,59.22,59.3,59.22,59.3,65020.0,51.5335,51.6031,51.5335,51.6031,65020.0
2019-10-22 12:10:00,59.29,59.38,59.27,59.37,106808.0,51.5944,51.6727,51.577,51.664,106808.0
2019-10-22 12:15:00,59.38,59.47,59.37,59.46,57672.0,51.6727,51.751,51.664,51.7423,57672.0
2019-10-22 12:20:00,59.46,59.57,59.46,59.52,145392.0,51.7423,51.838,51.7423,51.7945,145392.0
2019-10-22 12:25:00,59.52,59.64,59.52,59.63,76480.0,51.7945,51.899,51.7945,51.8903,76480.0
2019-10-22 12:30:00,59.63,59.67,59.6,59.6,105572.0,51.8903,51.9251,51.8642,51.8642,105572.0
2019-10-22 12:35:00,59.61,59.67,59.54,59.66,115828.0,51.8729,51.9251,51.8119,51.9164,115828.0
2019-10-22 12:40:00,59.66,59.69,59.66,59.68,39772.0,51.9164,51.9425,51.9164,51.9338,39772.0
2019-10-22 12:45:00,59.68,59.7,59.66,59.69,71784.0,51.9338,51.9512,51.9164,51.9425,71784.0
2019-10-22 12:50:00,59.69,59.84,59.69,59.83,179600.0,51.9425,52.073,51.9425,52.0643,179600.0
2019-10-22 12:55:00,59.84,59.92,59.77,59.9,266720.0,52.073,52.1426,52.0121,52.1252,266720.0
2019-10-22 13:00:00,59.91,59.97,59.9,59.96,119172.0,52.1339,52.1861,52.1252,52.1774,119172.0
2019-10-22 13:05:00,59.97,59.97,59.9,59.93,126328.0,52.1861,52.1861,52.1252,52.1513,126328.0
2019-10-22 13:10:00,59.93,59.94,59.89,59.91,158692.0,52.1513,52.16,52.1165,52.1339,158692.0
2019-10-22 13:15:00,59.92,59.92,59.78,59.78,78344.0,52.1426,52.1426,52.0208,52.0208,78344.0
2019-10-22 13:20:00,59.77,59.77,59.68,59.68,61348.0,52.0121,52.0121,51.9338,51.9338,61348.0
2019-10-22 13:25:00,59.68,59.7,59.62,59.63,48324.0,51.9338,51.9512,51.8816,51.8903,48324.0
2019-10-22 13:30:00,59.62,59.65,59.58,59.58,75272.0,51.8816,51.9077,51.8468,51.8468,75272.0
2019-10-22 13:35:00,59.58,59.58,59.39,59.39,100764.0,51.8468,51.8468,51.6814,51.6814,100764.0
2019-10-22 13:40:00,59.38,59.41,59.22,59.22,97028.0,51.6727,51.6988,51.5335,51.5335,97028.0
2019-10-22 13:45:00,59.21,59.29,59.16,59.28,136028.0,51.5248,51.5944,51.4813,51.5857,136028.0
2019-10-22 13:50:00,59.28,59.31,59.24,59.29,89440.0,51.5857,51.6118,51.5509,51.5944,89440.0
2019-10-22 13:55:00,59.29,59.35,59.23,59.24,72824.0,51.5944,51.6466,51.5422,51.5509,72824.0
2019-10-22 14:00:00,59.24,59.29,59.2,59.28,47440.0,51.5509,51.5944,51.5161,51.5857,47440.0
2019-10-22 14:05:00,59.27,59.32,59.27,59.29,38976.0,51.577,51.6205,51.577,51.5944,38976.0
2019-10-22 14:10:00,59.27,59.32,59.2,59.22,93236.0,51.577,51.6205,51.5161,51.5335,93236.0
2019-10-22 14:15:00,59.24,59.3,59.24,59.27,48756.0,51.5509,51.6031,51.5509,51.577,48756.0
2019-10-22 14:20:00,59.28,59.31,59.25,59.31,36464.0,51.5857,51.6118,51.5596,51.6118,36464.0
2019-10-22 14:25:00,59.31,59.34,59.26,59.3,45612.0,51.6118,51.6379,51.5683,51.6031,45612.0
2019-10-22 14:30:00,59.3,59.3,59.21,59.24,90960.0,51.6031,51.6031,51.5248,51.5509,90960.0
2019-10-22 14:35:00,59.25,59.33,59.25,59.29,169864.0,51.5596,51.6292,51.5596,51.5944,169864.0
2019-10-22 14:40:00,59.29,59.29,59.21,59.23,56620.0,51.5944,51.5944,51.5248,51.5422,56620.0
2019-10-22 14:45:00,59.23,59.28,59.2,59.22,66360.0,51.5422,51.5857,51.5161,51.5335,66360.0
2019-10-22 14:50:00,59.22,59.29,59.21,59.25,81000.0,51.5335,51.5944,51.5248,51.5596,81000.0
2019-10-22 14:55:00,59.24,59.25,59.22,59.24,70576.0,51.5509,51.5596,51.5335,51.5509,70576.0
2019-10-22 15:00:00,59.24,59.26,59.23,59.24,71272.0,51.5509,51.5683,51.5422,51.5509,71272.0
2019-10-22 15:05:00,59.24,59.29,59.23,59.28,52940.0,51.5509,51.5944,51.5422,51.5857,52940.0
2019-10-22 15:10:00,59.28,59.28,59.25,59.25,60244.0,51.5857,51.5857,51.5596,51.5596,60244.0
2019-10-22 15:15:00,59.25,59.27,59.21,59.25,96888.0,51.5596,51.577,51.5248,51.5596,96888.0
2019-10-22 15:20:00,59.25,59.34,59.24,59.32,51844.0,51.5596,51.6379,51.5509,51.6205,51844.0
2019-10-22 15:25:00,59.32,59.4,59.32,59.39,94376.0,51.6205,51.6901,51.6205,51.6814,94376.0
2019-10-22 15:30:00,59.4,59.46,59.4,59.41,165924.0,51.6901,51.7423,51.6901,51.6988,165924.0
2019-10-22 15:35:00,59.42,59.42,59.23,59.24,137740.0,51.7075,51.7075,51.5422,51.5509,137740.0
2019-10-22 15:40:00,59.24,59.28,59.18,59.18,172552.0,51.5509,51.5857,51.4987,51.4987,172552.0
2019-10-22 15:45:00,59.17,59.23,59.12,59.13,216844.0,51.49,51.5422,51.4465,51.4552,216844.0
2019-10-22 15:50:00,59.14,59.18,59.04,59.04,301720.0,51.4639,51.4987,51.3768,51.3768,301720.0
2019-10-22 15:55:00,59.04,59.12,59.01,59.07,652436.0,51.3768,51.4465,51.3507,51.4029,652436.0
2019-10-23 09:30:00,59.39,59.65,59.34,59.39,368420.0,51.6814,51.9077,51.6379,51.6814,368420.0
2019-10-23 09:35:00,59.37,59.48,59.26,59.26,135000.0,51.664,51.7597,51.5683,51.5683,135000.0
2019-10-23 09:40:00,59.27,59.38,59.21,59.36,63292.0,51.577,51.6727,51.5248,51.6553,63292.0
2019-10-23 09:45:00,59.36,59.37,59.25,59.32,74496.0,51.6553,51.664,51.5596,51.6205,74496.0
2019-10-23 09:50:00,59.31,59.33,59.22,59.24,82120.0,51.6118,51.6292,51.5335,51.5509,82120.0
2019-10-23 09:55:00,59.25,59.38,59.24,59.35,84088.0,51.5596,51.6727,51.5509,51.6466,84088.0
2019-10-23 10:00:00,59.35,59.5,59.35,59.47,78324.0,51.6466,51.7771,51.6466,51.751,78324.0
2019-10-23 10:05:00,59.48,59.51,59.46,59.46,60724.0,51.7597,51.7858,51.7423,51.7423,60724.0
2019-10-23 10:10:00,59.47,59.52,59.42,59.49,65200.0,51.751,51.7945,51.7075,51.7684,65200.0
2019-10-23 10:15:00,59.49,59.53,59.45,59.48,49632.0,51.7684,51.8032,51.7336,51.7597,49632.0
2019-10-23 10:20:00,59.47,59.51,59.47,59.5,40068.0,51.751,51.7858,51.751,51.7771,40068.0
2019-10-23 10:25:00,59.5,59.5,59.41,59.43,39844.0,51.7771,51.7771,51.6988,51.7162,39844.0
2019-10-23 10:30:00,59.42,59.42,59.31,59.31,60748.0,51.7075,51.7075,51.6118,51.6118,60748.0
2019-10-23 10:35:00,59.3,59.36,59.3,59.34,43260.0,51.6031,51.6553,51.6031,51.6379,43260.0
2019-10-23 10:40:00,59.35,59.37,59.33,59.35,40256.0,51.6466,51.664,51.6292,51.6466,40256.0
2019-10-23 10:45:00,59.36,59.38,59.34,59.37,50352.0,51.6553,51.6727,51.6379,51.664,50352.0
2019-10-23 10:50:00,59.37,59.41,59.27,59.27,57768.0,51.664,51.6988,51.577,51.577,57768.0
2019-10-23 10:55:00,59.27,59.28,59.22,59.27,50732.0,51.577,51.5857,51.5335,51.577,50732.0
2019-10-23 11:00:00,59.28,59.38,59.28,59.35,41556.0,51.5857,51.6727,51.5857,51.6466,41556.0
2019-10-23 11:05:00,59.36,59.37,59.26,59.26,43072.0,51.6553,51.664,51.5683,51.5683,43072.0
2019-10-23 11:10:00,59.25,59.32,59.25,59.31,26600.0,51.5596,51.6205,51.5596,51.6118,26600.0
2019-10-23 11:15:00,59.32,59.37,59.32,59.35,24096.0,51.6205,51.664,51.6205,51.6466,24096.0
2019-10-23 11:20:00,59.35,59.35,59.26,59.3,64816.0,51.6466,51.6466,51.5683,51.6031,64816.0
2019-10-23 11:25:00,59.3,59.32,59.26,59.27,30444.0,51.6031,51.6205,51.5683,51.577,30444.0
2019-10-23 11:30:00,59.26,59.29,59.23,59.24,26572.0,51.5683,51.5944,51.5422,51.5509,26572.0
2019-10-23 11:35:00,59.25,59.27,59.21,59.22,36292.0,51.5596,51.577,51.5248,51.5335,36292.0
2019-10-23 11:40:00,59.22,59.22,59.11,59.11,41796.0,51.5335,51.5335,51.4378,51.4378,41796.0
2019-10-23 11:45:00,59.12,59.21,59.12,59.17,39276.0,51.4465,51.5248,51.4465,51.49,39276.0
2019-10-23 11:50:00,59.17,59.22,59.16,59.2,61788.0,51.49,51.5335,51.4813,51.5161,61788.0
2019-10-23 11:55:00,59.19,59.24,59.17,59.23,29916.0,51.5074,51.5509,51.49,51.5422,29916.0
2019-10-23 12:00:00,59.23,59.24,59.2,59.24,42800.0,51.5422,51.5509,51.5161,51.5509,42800.0
2019-10-23 12:05:00,59.23,59.24,59.19,59.21,38324.0,51.5422,51.5509,51.5074,51.5248,38324.0
2019-10-23 12:10:00,59.21,59.21,59.1,59.12,97476.0,51.5248,51.5248,51.4291,51.4465,97476.0
2019-10-23 12:15:00,59.13,59.21,59.12,59.19,74904.0,51.4552,51.5248,51.4465,51.5074,74904.0
2019-10-23 12:20:00,59.18,59.19,59.15,59.16,45288.0,51.4987,51.5074,51.4726,51.4813,45288.0
2019-10-23 12:25:00,59.16,59.16,59.07,59.1,59148.0,51.4813,51.4813,51.4029,51.4291,59148.0
2019-10-23 12:30:00,59.09,59.13,59.08,59.11,29796.0,51.4204,51.4552,51.4116,51.4378,29796.0
2019-10-23 12:35:00,59.12,59.13,59.1,59.1,33040.0,51.4465,51.4552,51.4291,51.4291,33040.0
2019-10-23 12:40:00,59.1,59.13,59.07,59.13,23044.0,51.4291,51.4552,51.4029,51.4552,23044.0
2019-10-23 12:45:00,59.14,59.15,59.1,59.14,34352.0,51.4639,51.4726,51.4291,51.4639,34352.0
2019-10-23 12:50:00,59.14,59.16,59.12,59.14,48548.0,51.4639,51.4813,51.4465,51.4639,48548.0
2019-10-23 12:55:00,59.14,59.17,59.12,59.13,38348.0,51.4639,51.49,51.4465,51.4552,38348.0
2019-10-23 13:00:00,59.13,59.14,59.12,59.12,25720.0,51.4552,51.4639,51.4465,51.4465,25720.0
2019-10-23 13:05:00,59.12,59.14,59.07,59.1,123048.0,51.4465,51.4639,51.4029,51.4291,123048.0
2019-10-23 13:10:00,59.09,59.1,59.05,59.1,24188.0,51.4204,51.4291,51.3855,51.4291,24188.0
2019-10-23 13:15:00,59.1,59.1,59.06,59.08,22244.0,51.4291,51.4291,51.3942,51.4116,22244.0
2019-10-23 13:20:00,59.09,59.12,59.07,59.11,25124.0,51.4204,51.4465,51.4029,51.4378,25124.0
2019-10-23 13:25:00,59.1,59.15,59.1,59.15,28424.0,51.4291,51.4726,51.4291,51.4726,28424.0
2019-10-23 13:30:00,59.15,59.16,59.09,59.09,49104.0,51.4726,51.4813,51.4204,51.4204,49104.0
2019-10-23 13:35:00,59.09,59.1,59.07,59.08,44060.0,51.4204,51.4291,51.4029,51.4116,44060.0
2019-10-23 13:40:00,59.08,59.17,59.08,59.13,35272.0,51.4116,51.49,51.4116,51.4552,35272.0
2019-10-23 13:45:00,59.13,59.13,59.1,59.12,30236.0,51.4552,51.4552,51.4291,51.4465,30236.0
2019-10-23 13:50:00,59.12,59.18,59.12,59.18,47000.0,51.4465,51.4987,51.4465,51.4987,47000.0
2019-10-23 13:55:00,59.18,59.19,59.15,59.19,38040.0,51.4987,51.5074,51.4726,51.5074,38040.0
2019-10-23 14:00:00,59.19,59.19,59.13,59.16,32932.0,51.5074,51.5074,51.4552,51.4813,32932.0
2019-10-23 14:05:00,59.16,59.16,59.13,59.14,26184.0,51.4813,51.4813,51.4552,51.4639,26184.0
2019-10-23 14:10:00,59.15,59.2,59.15,59.18,60540.0,51.4726,51.5161,51.4726,51.4987,60540.0
2019-10-23 14:15:00,59.18,59.18,59.12,59.13,50504.0,51.4987,51.4987,51.4465,51.4552,50504.0
2019-10-23 14:20:00,59.13,59.16,59.0,59.03,536064.0,51.4552,51.4813,51.342,51.3681,536064.0
2019-10-23 14:25:00,59.03,59.03,58.96,58.97,105064.0,51.3681,51.3681,51.3072,51.3159,105064.0
2019-10-23 14:30:00,58.97,59.02,58.96,59.02,108284.0,51.3159,51.3594,51.3072,51.3594,108284.0
2019-10-23 14:35:00,59.02,59.04,58.97,58.98,48072.0,51.3594,51.3768,51.3159,51.3246,48072.0
2019-10-23 14:40:00,58.97,58.98,58.94,58.98,41632.0,51.3159,51.3246,51.2898,51.3246,41632.0
2019-10-23 14:45:00,58.99,59.03,58.99,59.02,35424.0,51.3333,51.3681,51.3333,51.3594,35424.0
2019-10-23 14:50:00,59.02,59.05,59.02,59.03,29596.0,51.3594,51.3855,51.3594,51.3681,29596.0
2019-10-23 14:55:00,59.04,59.05,59.02,59.03,37944.0,51.3768,51.3855,51.3594,51.3681,37944.0
2019-10-23 15:00:00,59.04,59.04,59.01,59.02,65156.0,51.3768,51.3768,51.3507,51.3594,65156.0
2019-10-23 15:05:00,59.02,59.02,58.99,59.0,73292.0,51.3594,51.3594,51.3333,51.342,73292.0
2019-10-23 15:10:00,59.0,59.01,58.94,58.96,100236.0,51.342,51.3507,51.2898,51.3072,100236.0
2019-10-23 15:15:00,58.96,58.98,58.94,58.96,52588.0,51.3072,51.3246,51.2898,51.3072,52588.0
2019-10-23 15:20:00,58.96,59.01,58.94,58.98,72936.0,51.3072,51.3507,51.2898,51.3246,72936.0
2019-10-23 15:25:00,58.97,59.01,58.97,59.01,71784.0,51.3159,51.3507,51.3159,51.3507,71784.0
2019-10-23 15:30:00,59.0,59.08,59.0,59.08,61968.0,51.342,51.4116,51.342,51.4116,61968.0
2019-10-23 15:35:00,59.08,59.09,59.05,59.06,107576.0,51.4116,51.4204,51.3855,51.3942,107576.0
2019-10-23 15:40:00,59.07,59.08,58.94,58.94,159828.0,51.4029,51.4116,51.2898,51.2898,159828.0
2019-10-23 15:45:00,58.94,58.99,58.93,58.94,146656.0,51.2898,51.3333,51.2811,51.2898,146656.0
2019-10-23 15:50:00,58.94,59.04,58.93,58.96,294236.0,51.2898,51.3768,51.2811,51.3072,294236.0
2019-10-23 15:55:00,58.94,59.05,58.94,58.99,520316.0,51.2898,51.3855,51.2898,51.3333,520316.0
2019-10-24 09:30:00,59.0,59.06,58.88,58.97,194992.0,51.342,51.3942,51.2376,51.3159,194992.0
2019-10-24 09:35:00,58.99,59.0,58.89,58.92,51420.0,51.3333,51.342,51.2463,51.2724,51420.0
2019-10-24 09:40:00,58.92,58.92,58.79,58.83,36468.0,51.2724,51.2724,51.1593,51.1941,36468.0
2019-10-24 09:45:00,58.82,58.88,58.82,58.88,53580.0,51.1854,51.2376,51.1854,51.2376,53580.0
2019-10-24 09:50:00,58.87,58.91,58.84,58.84,56116.0,51.2289,51.2637,51.2028,51.2028,56116.0
2019-10-24 09:55:00,58.84,58.86,58.77,58.78,73028.0,51.2028,51.2202,51.1419,51.1506,73028.0
2019-10-24 10:00:00,58.78,58.8,58.71,58.77,107592.0,51.1506,51.168,51.0897,51.1419,107592.0
2019-10-24 10:05:00,58.79,58.9,58.77,58.9,77664.0,51.1593,51.255,51.1419,51.255,77664.0
2019-10-24 10:10:00,58.9,59.0,58.89,58.96,64764.0,51.255,51.342,51.2463,51.3072,64764.0
2019-10-24 10:15:00,58.98,59.04,58.97,59.0,134144.0,51.3246,51.3768,51.3159,51.342,134144.0
2019-10-24 10:20:00,59.01,59.01,58.96,58.99,79344.0,51.3507,51.3507,51.3072,51.3333,79344.0
2019-10-24 10:25:00,58.99,59.08,58.99,59.08,42396.0,51.3333,51.4116,51.3333,51.4116,42396.0
2019-10-24 10:30:00,59.08,59.08,58.97,58.99,36448.0,51.4116,51.4116,51.3159,51.3333,36448.0
2019-10-24 10:35:00,59.0,59.05,58.99,59.04,45804.0,51.342,51.3855,51.3333,51.3768,45804.0
2019-10-24 10:40:00,59.05,59.08,59.03,59.05,59152.0,51.3855,51.4116,51.3681,51.3855,59152.0
2019-10-24 10:45:00,59.05,59.12,59.04,59.12,97504.0,51.3855,51.4465,51.3768,51.4465,97504.0
2019-10-24 10:50:00,59.1,59.11,59.09,59.1,38104.0,51.4291,51.4378,51.4204,51.4291,38104.0
2019-10-24 10:55:00,59.11,59.17,59.1,59.17,34816.0,51.4378,51.49,51.4291,51.49,34816.0
2019-10-24 11:00:00,59.16,59.17,59.11,59.11,64960.0,51.4813,51.49,51.4378,51.4378,64960.0
2019-10-24 11:05:00,59.13,59.15,59.12,59.13,26908.0,51.4552,51.4726,51.4465,51.4552,26908.0
2019-10-24 11:10:00,59.15,59.16,59.13,59.15,34240.0,51.4726,51.4813,51.4552,51.4726,34240.0
2019-10-24 11:15:00,59.16,59.18,59.15,59.17,42708.0,51.4813,51.4987,51.4726,51.49,42708.0
2019-10-24 11:20:00,59.17,59.2,59.16,59.2,51028.0,51.49,51.5161,51.4813,51.5161,51028.0
2019-10-24 11:25:00,59.2,59.23,59.19,59.2,61396.0,51.5161,51.5422,51.5074,51.5161,61396.0
2019-10-24 11:30:00,59.2,59.21,59.15,59.18,35796.0,51.5161,51.5248,51.4726,51.4987,35796.0
2019-10-24 11:35:00,59.18,59.23,59.18,59.21,38432.0,51.4987,51.5422,51.4987,51.5248,38432.0
2019-10-24 11:40:00,59.21,59.24,59.2,59.24,74044.0,51.5248,51.5509,51.5161,51.5509,74044.0
2019-10-24 11:45:00,59.24,59.24,59.18,59.19,25040.0,51.5509,51.5509,51.4987,51.5074,25040.0
2019-10-24 11:50:00,59.19,59.2,59.13,59.19,32016.0,51.5074,51.5161,51.4552,51.5074,32016.0
2019-10-24 11:55:00,59.19,59.21,59.18,59.19,43284.0,51.5074,51.5248,51.4987,51.5074,43284.0
2019-10-24 12:00:00,59.19,59.2,59.17,59.19,67756.0,51.5074,51.5161,51.49,51.5074,67756.0
2019-10-24 12:05:00,59.19,59.25,59.18,59.25,31296.0,51.5074,51.5596,51.4987,51.5596,31296.0
2019-10-24 12:10:00,59.25,59.26,59.21,59.24,24980.0,51.5596,51.5683,51.5248,51.5509,24980.0
2019-10-24 12:15:00,59.24,59.27,59.23,59.27,46072.0,51.5509,51.577,51.5422,51.577,46072.0
2019-10-24 12:20:00,59.27,59.27,59.25,59.26,39712.0,51.577,51.577,51.5596,51.5683,39712.0
2019-10-24 12:25:00,59.26,59.27,59.25,59.27,24336.0,51.5683,51.577,51.5596,51.577,24336.0
2019-10-24 12:30:00,59.26,59.26,59.19,59.21,32736.0,51.5683,51.5683,51.5074,51.5248,32736.0
2019-10-24 12:35:00,59.22,59.22,59.14,59.14,29624.0,51.5335,51.5335,51.4639,51.4639,29624.0
2019-10-24 12:40:00,59.15,59.18,59.13,59.16,11064.0,51.4726,51.4987,51.4552,51.4813,11064.0
2019-10-24 12:45:00,59.16,59.21,59.16,59.21,37404.0,51.4813,51.5248,51.4813,51.5248,37404.0
2019-10-24 12:50:00,59.21,59.24,59.21,59.22,28516.0,51.5248,51.5509,51.5248,51.5335,28516.0
2019-10-24 12:55:00,59.23,59.23,59.19,59.19,28932.0,51.5422,51.5422,51.5074,51.5074,28932.0
2019-10-24 13:00:00,59.2,59.2,59.11,59.12,30980.0,51.5161,51.5161,51.4378,51.4465,30980.0
2019-10-24 13:05:00,59.13,59.15,59.12,59.13,33476.0,51.4552,51.4726,51.4465,51.4552,33476.0
2019-10-24 13:10:00,59.14,59.15,59.11,59.14,35336.0,51.4639,51.4726,51.4378,51.4639,35336.0
2019-10-24 13:15:00,59.14,59.14,59.06,59.07,44216.0,51.4639,51.4639,51.3942,51.4029,44216.0
2019-10-24 13:20:00,59.08,59.09,59.07,59.08,24508.0,51.4116,51.4204,51.4029,51.4116,24508.0
2019-10-24 13:25:00,59.09,59.15,59.08,59.15,47284.0,51.4204,51.4726,51.4116,51.4726,47284.0
2019-10-24 13:30:00,59.14,59.16,59.1,59.11,40648.0,51.4639,51.4813,51.4291,51.4378,40648.0
2019-10-24 13:35:00,59.1,59.11,59.07,59.08,38084.0,51.4291,51.4378,51.4029,51.4116,38084.0
2019-10-24 13:40:00,59.08,59.08,59.04,59.05,97828.0,51.4116,51.4116,51.3768,51.3855,97828.0
2019-10-24 13:45:00,59.05,59.08,59.04,59.06,27656.0,51.3855,51.4116,51.3768,51.3942,27656.0
2019-10-24 13:50:00,59.05,59.1,59.04,59.1,43928.0,51.3855,51.4291,51.3768,51.4291,43928.0
2019-10-24 13:55:00,59.1,59.13,59.1,59.12,26492.0,51.4291,51.4552,51.4291,51.4465,26492.0
2019-10-24 14:00:00,59.13,59.13,59.08,59.09,80292.0,51.4552,51.4552,51.4116,51.4204,80292.0
2019-10-24 14:05:00,59.09,59.09,59.04,59.04,54324.0,51.4204,51.4204,51.3768,51.3768,54324.0
2019-10-24 14:10:00,59.04,59.07,59.03,59.04,40072.0,51.3768,51.4029,51.3681,51.3768,40072.0
2019-10-24 14:15:00,59.04,59.04,58.99,59.03,22460.0,51.3768,51.3768,51.3333,51.3681,22460.0
2019-10-24 14:20:00,59.03,59.08,59.03,59.07,71056.0,51.3681,51.4116,51.3681,51.4029,71056.0
2019-10-24 14:25:00,59.07,59.11,59.06,59.1,46308.0,51.4029,51.4378,51.3942,51.4291,46308.0
2019-10-24 14:30:00,59.09,59.18,59.09,59.17,25396.0,51.4204,51.4987,51.4204,51.49,25396.0
2019-10-24 14:35:00,59.17,59.18,59.16,59.18,34772.0,51.49,51.4987,51.4813,51.4987,34772.0
2019-10-24 14:40:00,59.18,59.19,59.17,59.18,33796.0,51.4987,51.5074,51.49,51.4987,33796.0
2019-10-24 14:45:00,59.17,59.19,59.17,59.19,45564.0,51.49,51.5074,51.49,51.5074,45564.0
2019-10-24 14:50:00,59.19,59.2,59.18,59.19,54576.0,51.5074,51.5161,51.4987,51.5074,54576.0
2019-10-24 14:55:00,59.2,59.23,59.19,59.23,39348.0,51.5161,51.5422,51.5074,51.5422,39348.0
2019-10-24 15:00:00,59.23,59.25,59.22,59.25,69504.0,51.5422,51.5596,51.5335,51.5596,69504.0
2019-10-24 15:05:00,59.25,59.25,59.24,59.25,37516.0,51.5596,51.5596,51.5509,51.5596,37516.0
2019-10-24 15:10:00,59.25,59.3,59.24,59.3,41900.0,51.5596,51.6031,51.5509,51.6031,41900.0
2019-10-24 15:15:00,59.31,59.32,59.3,59.31,54704.0,51.6118,51.6205,51.6031,51.6118,54704.0
2019-10-24 15:20:00,59.31,59.33,59.29,59.32,58524.0,51.6118,51.6292,51.5944,51.6205,58524.0
2019-10-24 15:25:00,59.32,59.34,59.32,59.34,70576.0,51.6205,51.6379,51.6205,51.6379,70576.0
2019-10-24 15:30:00,59.34,59.34,59.31,59.34,62300.0,51.6379,51.6379,51.6118,51.6379,62300.0
2019-10-24 15:35:00,59.34,59.34,59.29,59.32,87140.0,51.6379,51.6379,51.5944,51.6205,87140.0
2019-10-24 15:40:00,59.32,59.37,59.32,59.36,51976.0,51.6205,51.664,51.6205,51.6553,51976.0
2019-10-24 15:45:00,59.37,59.38,59.35,59.37,90988.0,51.664,51.6727,51.6466,51.664,90988.0
2019-10-24 15:50:00,59.36,59.4,59.35,59.37,170448.0,51.6553,51.6901,51.6466,51.664,170448.0
2019-10-24 15:55:00,59.37,59.42,59.35,59.38,207576.0,51.664,51.7075,51.6466,51.6727,207576.0
2019-10-25 09:30:00,59.41,59.41,59.17,59.26,142712.0,51.6988,51.6988,51.49,51.5683,142712.0
2019-10-25 09:35:00,59.18,59.28,59.05,59.12,53248.0,51.4987,51.5857,51.3855,51.4465,53248.0
2019-10-25 09:40:00,59.14,59.14,59.02,59.09,36132.0,51.4639,51.4639,51.3594,51.4204,36132.0
2019-10-25 09:45:00,59.11,59.29,59.07,59.25,18548.0,51.4378,51.5944,51.4029,51.5596,18548.0
2019-10-25 09:50:00,59.26,59.27,59.09,59.15,28668.0,51.5683,51.577,51.4204,51.4726,28668.0
2019-10-25 09:55:00,59.14,59.16,59.0,59.01,71464.0,51.4639,51.4813,51.342,51.3507,71464.0
2019-10-25 10:00:00,59.01,59.05,58.96,58.96,65880.0,51.3507,51.3855,51.3072,51.3072,65880.0
2019-10-25 10:05:00,58.95,59.04,58.93,59.02,32712.0,51.2985,51.3768,51.2811,51.3594,32712.0
2019-10-25 10:10:00,59.01,59.1,59.01,59.08,22444.0,51.3507,51.4291,51.3507,51.4116,22444.0
2019-10-25 10:15:00,59.08,59.1,59.04,59.1,35140.0,51.4116,51.4291,51.3768,51.4291,35140.0
2019-10-25 10:20:00,59.09,59.14,59.01,59.02,54876.0,51.4204,51.4639,51.3507,51.3594,54876.0
2019-10-25 10:25:00,59.02,59.05,59.01,59.02,26500.0,51.3594,51.3855,51.3507,51.3594,26500.0
2019-10-25 10:30:00,59.01,59.09,58.99,59.09,46856.0,51.3507,51.4204,51.3333,51.4204,46856.0
2019-10-25 10:35:00,59.06,59.08,58.97,58.98,43404.0,51.3942,51.4116,51.3159,51.3246,43404.0
2019-10-25 10:40:00,58.97,59.01,58.91,58.98,35204.0,51.3159,51.3507,51.2637,51.3246,35204.0
2019-10-25 10:45:00,58.97,59.0,58.89,59.0,34900.0,51.3159,51.342,51.2463,51.342,34900.0
2019-10-25 10:50:00,58.99,59.06,58.93,59.04,45396.0,51.3333,51.3942,51.2811,51.3768,45396.0
2019-10-25 10:55:00,59.05,59.15,59.03,59.13,82136.0,51.3855,51.4726,51.3681,51.4552,82136.0
2019-10-25 11:00:00,59.14,59.23,59.13,59.23,36128.0,51.4639,51.5422,51.4552,51.5422,36128.0
2019-10-25 11:05:00,59.23,59.25,59.19,59.23,34588.0,51.5422,51.5596,51.5074,51.5422,34588.0
2019-10-25 11:10:00,59.23,59.24,59.2,59.22,34344.0,51.5422,51.5509,51.5161,51.5335,34344.0
2019-10-25 11:15:00,59.21,59.23,59.14,59.14,66236.0,51.5248,51.5422,51.4639,51.4639,66236.0
2019-10-25 11:20:00,59.15,59.19,59.11,59.11,33700.0,51.4726,51.5074,51.4378,51.4378,33700.0
2019-10-25 11:25:00,59.12,59.12,59.03,59.04,31956.0,51.4465,51.4465,51.3681,51.3768,31956.0
2019-10-25 11:30:00,59.04,59.07,59.01,59.06,57632.0,51.3768,51.4029,51.3507,51.3942,57632.0
2019-10-25 11:35:00,59.04,59.05,59.01,59.05,19900.0,51.3768,51.3855,51.3507,51.3855,19900.0
2019-10-25 11:40:00,59.03,59.1,59.03,59.1,27476.0,51.3681,51.4291,51.3681,51.4291,27476.0
2019-10-25 11:45:00,59.09,59.09,59.04,59.06,49512.0,51.4204,51.4204,51.3768,51.3942,49512.0
2019-10-25 11:50:00,59.06,59.07,59.03,59.07,21912.0,51.3942,51.4029,51.3681,51.4029,21912.0
2019-10-25 11:55:00,59.05,59.06,59.0,59.01,18764.0,51.3855,51.3942,51.342,51.3507,18764.0
2019-10-25 12:00:00,59.02,59.02,58.92,58.95,33776.0,51.3594,51.3594,51.2724,51.2985,33776.0
2019-10-25 12:05:00,58.97,58.97,58.9,58.91,18140.0,51.3159,51.3159,51.255,51.2637,18140.0
2019-10-25 12:10:00,58.91,58.96,58.9,58.94,15680.0,51.2637,51.3072,51.255,51.2898,15680.0
2019-10-25 12:15:00,58.95,59.0,58.94,59.0,55704.0,51.2985,51.342,51.2898,51.342,55704.0
2019-10-25 12:20:00,59.01,59.08,59.01,59.05,33812.0,51.3507,51.4116,51.3507,51.3855,33812.0
2019-10-25 12:25:00,59.05,59.05,59.01,59.02,71804.0,51.3855,51.3855,51.3507,51.3594,71804.0
2019-10-25 12:30:00,59.02,59.07,59.01,59.07,40060.0,51.3594,51.4029,51.3507,51.4029,40060.0
2019-10-25 12:35:00,59.07,59.13,59.07,59.11,27100.0,51.4029,51.4552,51.4029,51.4378,27100.0
2019-10-25 12:40:00,59.12,59.14,59.1,59.14,18992.0,51.4465,51.4639,51.4291,51.4639,18992.0
2019-10-25 12:45:00,59.15,59.17,59.13,59.14,28080.0,51.4726,51.49,51.4552,51.4639,28080.0
2019-10-25 12:50:00,59.14,59.14,59.07,59.08,24184.0,51.4639,51.4639,51.4029,51.4116,24184.0
2019-10-25 12:55:00,59.06,59.07,59.05,59.05,18360.0,51.3942,51.4029,51.3855,51.3855,18360.0
2019-10-25 13:00:00,59.06,59.06,58.98,58.98,18316.0,51.3942,51.3942,51.3246,51.3246,18316.0
2019-10-25 13:05:00,58.98,59.02,58.98,59.01,13604.0,51.3246,51.3594,51.3246,51.3507,13604.0
2019-10-25 13:10:00,59.02,59.03,59.0,59.02,9676.0,51.3594,51.3681,51.342,51.3594,9676.0
2019-10-25 13:15:00,59.03,59.03,59.01,59.02,24896.0,51.3681,51.3681,51.3507,51.3594,24896.0
2019-10-25 13:20:00,59.02,59.04,59.01,59.01,16508.0,51.3594,51.3768,51.3507,51.3507,16508.0
2019-10-25 13:25:00,59.01,59.01,58.96,58.99,73864.0,51.3507,51.3507,51.3072,51.3333,73864.0
2019-10-25 13:30:00,59.0,59.01,58.97,58.99,39860.0,51.342,51.3507,51.3159,51.3333,39860.0
2019-10-25 13:35:00,58.99,59.0,58.97,58.98,37516.0,51.3333,51.342,51.3159,51.3246,37516.0
2019-10-25 13:40:00,58.98,58.99,58.96,58.98,29748.0,51.3246,51.3333,51.3072,51.3246,29748.0
2019-10-25 13:45:00,58.97,58.99,58.97,58.98,50008.0,51.3159,51.3333,51.3159,51.3246,50008.0
2019-10-25 13:50:00,58.98,58.99,58.92,58.98,42376.0,51.3246,51.3333,51.2724,51.3246,42376.0
2019-10-25 13:55:00,58.99,59.02,58.98,59.0,21480.0,51.3333,51.3594,51.3246,51.342,21480.0
2019-10-25 14:00:00,59.0,59.07,58.99,59.07,16360.0,51.342,51.4029,51.3333,51.4029,16360.0
2019-10-25 14:05:00,59.06,59.07,59.04,59.06,26416.0,51.3942,51.4029,51.3768,51.3942,26416.0
2019-10-25 14:10:00,59.05,59.05,59.03,59.04,16300.0,51.3855,51.3855,51.3681,51.3768,16300.0
2019-10-25 14:15:00,59.04,59.1,59.04,59.09,16880.0,51.3768,51.4291,51.3768,51.4204,16880.0
2019-10-25 14:20:00,59.07,59.09,59.06,59.09,24456.0,51.4029,51.4204,51.3942,51.4204,24456.0
2019-10-25 14:25:00,59.09,59.1,59.08,59.1,15976.0,51.4204,51.4291,51.4116,51.4291,15976.0
2019-10-25 14:30:00,59.1,59.1,59.03,59.04,50536.0,51.4291,51.4291,51.3681,51.3768,50536.0
2019-10-25 14:35:00,59.02,59.06,59.01,59.05,46660.0,51.3594,51.3942,51.3507,51.3855,46660.0
2019-10-25 14:40:00,59.06,59.11,59.06,59.11,23792.0,51.3942,51.4378,51.3942,51.4378,23792.0
2019-10-25 14:45:00,59.11,59.14,59.08,59.09,39556.0,51.4378,51.4639,51.4116,51.4204,39556.0
2019-10-25 14:50:00,59.09,59.09,59.06,59.09,20164.0,51.4204,51.4204,51.3942,51.4204,20164.0
2019-10-25 14:55:00,59.09,59.15,59.09,59.13,15488.0,51.4204,51.4726,51.4204,51.4552,15488.0
2019-10-25 15:00:00,59.12,59.13,59.1,59.12,21636.0,51.4465,51.4552,51.4291,51.4465,21636.0
2019-10-25 15:05:00,59.12,59.14,59.1,59.1,8840.0,51.4465,51.4639,51.4291,51.4291,8840.0
2019-10-25 15:10:00,59.11,59.17,59.11,59.17,22396.0,51.4378,51.49,51.4378,51.49,22396.0
2019-10-25 15:15:00,59.18,59.18,59.14,59.14,19656.0,51.4987,51.4987,51.4639,51.4639,19656.0
2019-10-25 15:20:00,59.15,59.17,59.14,59.15,28696.0,51.4726,51.49,51.4639,51.4726,28696.0
2019-10-25 15:25:00,59.14,59.17,59.12,59.14,43492.0,51.4639,51.49,51.4465,51.4639,43492.0
2019-10-25 15:30:00,59.15,59.18,59.13,59.16,47376.0,51.4726,51.4987,51.4552,51.4813,47376.0
2019-10-25 15:35:00,59.16,59.21,59.16,59.2,50768.0,51.4813,51.5248,51.4813,51.5161,50768.0
2019-10-25 15:40:00,59.2,59.23,59.19,59.21,125704.0,51.5161,51.5422,51.5074,51.5248,125704.0
2019-10-25 15:45:00,59.21,59.23,59.19,59.19,98552.0,51.5248,51.5422,51.5074,51.5074,98552.0
2019-10-25 15:50:00,59.2,59.24,59.16,59.19,131560.0,51.5161,51.5509,51.4813,51.5074,131560.0
2019-10-25 15:55:00,59.2,59.28,59.19,59.21,302096.0,51.5161,51.5857,51.5074,51.5248,302096.0
2019-10-28 09:30:00,59.13,59.18,58.89,58.91,146324.0,51.4552,51.4987,51.2463,51.2637,146324.0
2019-10-28 09:35:00,58.93,59.02,58.88,58.97,46668.0,51.2811,51.3594,51.2376,51.3159,46668.0
2019-10-28 09:40:00,58.97,59.09,58.97,59.02,36884.0,51.3159,51.4204,51.3159,51.3594,36884.0
2019-10-28 09:45:00,59.02,59.02,58.97,58.97,25196.0,51.3594,51.3594,51.3159,51.3159,25196.0
2019-10-28 09:50:00,58.99,59.1,58.98,59.07,38712.0,51.3333,51.4291,51.3246,51.4029,38712.0
2019-10-28 09:55:00,59.1,59.1,58.94,58.97,21192.0,51.4291,51.4291,51.2898,51.3159,21192.0
2019-10-28 10:00:00,58.97,58.97,58.91,58.92,38588.0,51.3159,51.3159,51.2637,51.2724,38588.0
2019-10-28 10:05:00,58.93,58.98,58.89,58.91,19808.0,51.2811,51.3246,51.2463,51.2637,19808.0
2019-10-28 10:10:00,58.92,58.92,58.82,58.83,48008.0,51.2724,51.2724,51.1854,51.1941,48008.0
2019-10-28 10:15:00,58.84,58.87,58.82,58.84,49112.0,51.2028,51.2289,51.1854,51.2028,49112.0
2019-10-28 10:20:00,58.84,58.85,58.81,58.82,16268.0,51.2028,51.2115,51.1767,51.1854,16268.0
2019-10-28 10:25:00,58.81,58.86,58.78,58.84,53420.0,51.1767,51.2202,51.1506,51.2028,53420.0
2019-10-28 10:30:00,58.84,58.84,58.77,58.77,33392.0,51.2028,51.2028,51.1419,51.1419,33392.0
2019-10-28 10:35:00,58.75,58.78,58.74,58.77,44120.0,51.1245,51.1506,51.1158,51.1419,44120.0
2019-10-28 10:40:00,58.77,58.82,58.77,58.8,57244.0,51.1419,51.1854,51.1419,51.168,57244.0
2019-10-28 10:45:00,58.8,58.81,58.73,58.74,30056.0,51.168,51.1767,51.1071,51.1158,30056.0
2019-10-28 10:50:00,58.74,58.78,58.74,58.74,41240.0,51.1158,51.1506,51.1158,51.1158,41240.0
2019-10-28 10:55:00,58.74,58.77,58.74,58.76,28992.0,51.1158,51.1419,51.1158,51.1332,28992.0
2019-10-28 11:00:00,58.76,58.77,58.75,58.76,50700.0,51.1332,51.1419,51.1245,51.1332,50700.0
2019-10-28 11:05:00,58.77,58.81,58.75,58.76,35828.0,51.1419,51.1767,51.1245,51.1332,35828.0
2019-10-28 11:10:00,58.77,58.8,58.74,58.76,23632.0,51.1419,51.168,51.1158,51.1332,23632.0
2019-10-28 11:15:00,58.77,58.81,58.77,58.78,19752.0,51.1419,51.1767,51.1419,51.1506,19752.0
2019-10-28 11:20:00,58.77,58.83,58.77,58.82,57732.0,51.1419,51.1941,51.1419,51.1854,57732.0
2019-10-28 11:25:00,58.82,58.87,58.82,58.87,47116.0,51.1854,51.2289,51.1854,51.2289,47116.0
2019-10-28 11:30:00,58.88,58.88,58.85,58.85,48576.0,51.2376,51.2376,51.2115,51.2115,48576.0
2019-10-28 11:35:00,58.85,58.87,58.83,58.85,14144.0,51.2115,51.2289,51.1941,51.2115,14144.0
2019-10-28 11:40:00,58.85,58.87,58.84,58.85,32596.0,51.2115,51.2289,51.2028,51.2115,32596.0
2019-10-28 11:45:00,58.85,58.88,58.85,58.85,28232.0,51.2115,51.2376,51.2115,51.2115,28232.0
2019-10-28 11:50:00,58.86,58.9,58.85,58.9,20408.0,51.2202,51.255,51.2115,51.255,20408.0
2019-10-28 11:55:00,58.88,58.88,58.86,58.88,22176.0,51.2376,51.2376,51.2202,51.2376,22176.0
2019-10-28 12:00:00,58.87,58.9,58.87,58.9,20312.0,51.2289,51.255,51.2289,51.255,20312.0
2019-10-28 12:05:00,58.9,58.94,58.9,58.91,37044.0,51.255,51.2898,51.255,51.2637,37044.0
2019-10-28 12:10:00,58.91,58.91,58.85,58.85,51624.0,51.2637,51.2637,51.2115,51.2115,51624.0
2019-10-28 12:15:00,58.85,58.85,58.77,58.78,19396.0,51.2115,51.2115,51.1419,51.1506,19396.0
2019-10-28 12:20:00,58.78,58.78,58.75,58.76,23116.0,51.1506,51.1506,51.1245,51.1332,23116.0
2019-10-28 12:25:00,58.76,58.76,58.71,58.71,24940.0,51.1332,51.1332,51.0897,51.0897,24940.0
2019-10-28 12:30:00,58.7,58.71,58.68,58.7,25056.0,51.081,51.0897,51.0636,51.081,25056.0
2019-10-28 12:35:00,58.7,58.74,58.68,58.73,26340.0,51.081,51.1158,51.0636,51.1071,26340.0
2019-10-28 12:40:00,58.73,58.76,58.73,58.76,9592.0,51.1071,51.1332,51.1071,51.1332,9592.0
2019-10-28 12:45:00,58.75,58.81,58.74,58.81,20988.0,51.1245,51.1767,51.1158,51.1767,20988.0
2019-10-28 12:50:00,58.81,58.81,58.71,58.72,47556.0,51.1767,51.1767,51.0897,51.0984,47556.0
2019-10-28 12:55:00,58.71,58.74,58.69,58.73,30860.0,51.0897,51.1158,51.0723,51.1071,30860.0
2019-10-28 13:00:00,58.72,58.77,58.71,58.75,38072.0,51.0984,51.1419,51.0897,51.1245,38072.0
2019-10-28 13:05:00,58.74,58.77,58.73,58.76,22936.0,51.1158,51.1419,51.1071,51.1332,22936.0
2019-10-28 13:10:00,58.77,58.82,58.75,58.82,163760.0,51.1419,51.1854,51.1245,51.1854,163760.0
2019-10-28 13:15:00,58.82,58.83,58.75,58.76,22240.0,51.1854,51.1941,51.1245,51.1332,22240.0
2019-10-28 13:20:00,58.76,58.77,58.75,58.75,19388.0,51.1332,51.1419,51.1245,51.1245,19388.0
2019-10-28 13:25:00,58.75,58.77,58.71,58.74,29604.0,51.1245,51.1419,51.0897,51.1158,29604.0
2019-10-28 13:30:00,58.74,58.74,58.69,58.69,20992.0,51.1158,51.1158,51.0723,51.0723,20992.0
2019-10-28 13:35:00,58.69,58.71,58.68,58.71,33444.0,51.0723,51.0897,51.0636,51.0897,33444.0
2019-10-28 13:40:00,58.72,58.72,58.68,58.68,44752.0,51.0984,51.0984,51.0636,51.0636,44752.0
2019-10-28 13:45:00,58.68,58.69,58.63,58.64,45864.0,51.0636,51.0723,51.0201,51.0288,45864.0
2019-10-28 13:50:00,58.64,58.65,58.63,58.63,22296.0,51.0288,51.0375,51.0201,51.0201,22296.0
2019-10-28 13:55:00,58.64,58.65,58.63,58.63,27248.0,51.0288,51.0375,51.0201,51.0201,27248.0
2019-10-28 14:00:00,58.64,58.65,58.61,58.61,125852.0,51.0288,51.0375,51.0027,51.0027,125852.0
2019-10-28 14:05:00,58.61,58.62,58.49,58.49,56548.0,51.0027,51.0114,50.8982,50.8982,56548.0
2019-10-28 14:10:00,58.49,58.49,58.36,58.36,38208.0,50.8982,50.8982,50.7851,50.7851,38208.0
2019-10-28 14:15:00,58.36,58.37,58.33,58.34,57652.0,50.7851,50.7938,50.759,50.7677,57652.0
2019-10-28 14:20:00,58.34,58.34,58.27,58.33,43888.0,50.7677,50.7677,50.7068,50.759,43888.0
2019-10-28 14:25:00,58.32,58.32,58.27,58.28,22896.0,50.7503,50.7503,50.7068,50.7155,22896.0
2019-10-28 14:30:00,58.29,58.32,58.26,58.27,65140.0,50.7242,50.7503,50.6981,50.7068,65140.0
2019-10-28 14:35:00,58.26,58.27,58.22,58.23,87572.0,50.6981,50.7068,50.6633,50.672,87572.0
2019-10-28 14:40:00,58.23,58.25,58.19,58.2,95956.0,50.672,50.6894,50.6372,50.6459,95956.0
2019-10-28 14:45:00,58.2,58.21,58.17,58.18,40916.0,50.6459,50.6546,50.6198,50.6285,40916.0
2019-10-28 14:50:00,58.18,58.24,58.18,58.21,31428.0,50.6285,50.6807,50.6285,50.6546,31428.0
2019-10-28 14:55:00,58.22,58.3,58.22,58.29,51540.0,50.6633,50.7329,50.6633,50.7242,51540.0
2019-10-28 15:00:00,58.28,58.34,58.27,58.3,72900.0,50.7155,50.7677,50.7068,50.7329,72900.0
2019-10-28 15:05:00,58.29,58.29,58.25,58.25,55044.0,50.7242,50.7242,50.6894,50.6894,55044.0
2019-10-28 15:10:00,58.26,58.27,58.22,58.22,70124.0,50.6981,50.7068,50.6633,50.6633,70124.0
2019-10-28 15:15:00,58.22,58.22,58.19,58.2,81232.0,50.6633,50.6633,50.6372,50.6459,81232.0
2019-10-28 15:20:00,58.19,58.22,58.18,58.19,103888.0,50.6372,50.6633,50.6285,50.6372,103888.0
2019-10-28 15:25:00,58.19,58.2,58.16,58.19,96880.0,50.6372,50.6459,50.6111,50.6372,96880.0
2019-10-28 15:30:00,58.18,58.2,58.16,58.18,117216.0,50.6285,50.6459,50.6111,50.6285,117216.0
2019-10-28 15:35:00,58.18,58.24,58.16,58.24,92872.0,50.6285,50.6807,50.6111,50.6807,92872.0
2019-10-28 15:40:00,58.24,58.26,58.22,58.26,126188.0,50.6807,50.6981,50.6633,50.6981,126188.0
2019-10-28 15:45:00,58.26,58.27,58.24,58.25,199912.0,50.6981,50.7068,50.6807,50.6894,199912.0
2019-10-28 15:50:00,58.25,58.27,58.22,58.22,264824.0,50.6894,50.7068,50.6633,50.6633,264824.0
2019-10-28 15:55:00,58.23,58.33,58.21,58.31,495904.0,50.672,50.759,50.6546,50.7416,495904.0
2019-10-29 09:30:00,58.07,58.15,57.91,58.13,123728.0,50.5327,50.6024,50.3935,50.585,123728.0
2019-10-29 09:35:00,58.16,58.21,57.92,57.93,63208.0,50.6111,50.6546,50.4022,50.4109,63208.0
2019-10-29 09:40:00,57.93,57.95,57.8,57.93,185216.0,50.4109,50.4283,50.2978,50.4109,185216.0
2019-10-29 09:45:00,57.93,57.99,57.91,57.91,65672.0,50.4109,50.4631,50.3935,50.3935,65672.0
2019-10-29 09:50:00,57.92,58.09,57.88,58.08,55688.0,50.4022,50.5501,50.3674,50.5414,55688.0
2019-10-29 09:55:00,58.08,58.18,58.07,58.16,46652.0,50.5414,50.6285,50.5327,50.6111,46652.0
2019-10-29 10:00:00,58.17,58.22,58.13,58.14,41860.0,50.6198,50.6633,50.585,50.5937,41860.0
2019-10-29 10:05:00,58.13,58.26,58.13,58.26,29792.0,50.585,50.6981,50.585,50.6981,29792.0
2019-10-29 10:10:00,58.26,58.27,58.19,58.2,43868.0,50.6981,50.7068,50.6372,50.6459,43868.0
2019-10-29 10:15:00,58.23,58.26,58.19,58.25,23520.0,50.672,50.6981,50.6372,50.6894,23520.0
2019-10-29 10:20:00,58.26,58.26,58.19,58.22,29028.0,50.6981,50.6981,50.6372,50.6633,29028.0
2019-10-29 10:25:00,58.21,58.29,58.21,58.27,31116.0,50.6546,50.7242,50.6546,50.7068,31116.0
2019-10-29 10:30:00,58.27,58.29,58.19,58.19,22892.0,50.7068,50.7242,50.6372,50.6372,22892.0
2019-10-29 10:35:00,58.19,58.19,58.09,58.1,25284.0,50.6372,50.6372,50.5501,50.5588,25284.0
2019-10-29 10:40:00,58.1,58.12,58.06,58.08,34620.0,50.5588,50.5763,50.524,50.5414,34620.0
2019-10-29 10:45:00,58.08,58.08,58.02,58.03,51768.0,50.5414,50.5414,50.4892,50.4979,51768.0
2019-10-29 10:50:00,58.02,58.04,57.99,58.01,58428.0,50.4892,50.5066,50.4631,50.4805,58428.0
2019-10-29 10:55:00,58.01,58.01,57.91,57.91,69020.0,50.4805,50.4805,50.3935,50.3935,69020.0
2019-10-29 11:00:00,57.91,58.05,57.89,58.02,60684.0,50.3935,50.5153,50.3761,50.4892,60684.0
2019-10-29 11:05:00,58.02,58.03,57.99,58.02,28652.0,50.4892,50.4979,50.4631,50.4892,28652.0
2019-10-29 11:10:00,58.03,58.05,57.99,58.05,58672.0,50.4979,50.5153,50.4631,50.5153,58672.0
2019-10-29 11:15:00,58.05,58.09,58.02,58.06,67384.0,50.5153,50.5501,50.4892,50.524,67384.0
2019-10-29 11:20:00,58.04,58.07,57.99,58.05,34180.0,50.5066,50.5327,50.4631,50.5153,34180.0
2019-10-29 11:25:00,58.06,58.08,58.03,58.08,33608.0,50.524,50.5414,50.4979,50.5414,33608.0
2019-10-29 11:30:00,58.08,58.11,58.06,58.08,45152.0,50.5414,50.5676,50.524,50.5414,45152.0
2019-10-29 11:35:00,58.09,58.1,58.06,58.08,28600.0,50.5501,50.5588,50.524,50.5414,28600.0
2019-10-29 11:40:00,58.08,58.1,58.08,58.09,25248.0,50.5414,50.5588,50.5414,50.5501,25248.0
2019-10-29 11:45:00,58.09,58.1,58.06,58.06,20976.0,50.5501,50.5588,50.524,50.524,20976.0
2019-10-29 11:50:00,58.06,58.06,57.98,58.01,32616.0,50.524,50.524,50.4544,50.4805,32616.0
2019-10-29 11:55:00,58.01,58.03,57.98,58.01,27364.0,50.4805,50.4979,50.4544,50.4805,27364.0
2019-10-29 12:00:00,58.0,58.05,57.99,58.04,19892.0,50.4718,50.5153,50.4631,50.5066,19892.0
2019-10-29 12:05:00,58.03,58.09,58.02,58.08,100712.0,50.4979,50.5501,50.4892,50.5414,100712.0
2019-10-29 12:10:00,58.07,58.09,58.03,58.05,38340.0,50.5327,50.5501,50.4979,50.5153,38340.0
2019-10-29 12:15:00,58.05,58.1,58.05,58.09,35620.0,50.5153,50.5588,50.5153,50.5501,35620.0
2019-10-29 12:20:00,58.08,58.16,58.08,58.14,36732.0,50.5414,50.6111,50.5414,50.5937,36732.0
2019-10-29 12:25:00,58.15,58.15,58.12,58.15,33332.0,50.6024,50.6024,50.5763,50.6024,33332.0
2019-10-29 12:30:00,58.16,58.17,58.13,58.13,69568.0,50.6111,50.6198,50.585,50.585,69568.0
2019-10-29 12:35:00,58.13,58.14,58.12,58.13,51120.0,50.585,50.5937,50.5763,50.585,51120.0
2019-10-29 12:40:00,58.14,58.14,58.11,58.11,32832.0,50.5937,50.5937,50.5676,50.5676,32832.0
2019-10-29 12:45:00,58.11,58.12,58.05,58.05,24304.0,50.5676,50.5763,50.5153,50.5153,24304.0
2019-10-29 12:50:00,58.05,58.06,58.01,58.01,26240.0,50.5153,50.524,50.4805,50.4805,26240.0
2019-10-29 12:55:00,58.01,58.02,58.0,58.02,38212.0,50.4805,50.4892,50.4718,50.4892,38212.0
2019-10-29 13:00:00,58.04,58.1,58.04,58.08,23836.0,50.5066,50.5588,50.5066,50.5414,23836.0
2019-10-29 13:05:00,58.08,58.09,58.07,58.08,33820.0,50.5414,50.5501,50.5327,50.5414,33820.0
2019-10-29 13:10:00,58.09,58.1,58.08,58.1,30884.0,50.5501,50.5588,50.5414,50.5588,30884.0
2019-10-29 13:15:00,58.09,58.13,58.09,58.13,21732.0,50.5501,50.585,50.5501,50.585,21732.0
2019-10-29 13:20:00,58.15,58.15,58.12,58.12,32444.0,50.6024,50.6024,50.5763,50.5763,32444.0
2019-10-29 13:25:00,58.12,58.12,58.09,58.1,35988.0,50.5763,50.5763,50.5501,50.5588,35988.0
2019-10-29 13:30:00,58.1,58.1,58.04,58.04,30620.0,50.5588,50.5588,50.5066,50.5066,30620.0
2019-10-29 13:35:00,58.04,58.06,58.04,58.06,23568.0,50.5066,50.524,50.5066,50.524,23568.0
2019-10-29 13:40:00,58.06,58.07,58.05,58.06,124344.0,50.524,50.5327,50.5153,50.524,124344.0
2019-10-29 13:45:00,58.06,58.09,58.06,58.09,30684.0,50.524,50.5501,50.524,50.5501,30684.0
2019-10-29 13:50:00,58.1,58.12,58.1,58.12,31344.0,50.5588,50.5763,50.5588,50.5763,31344.0
2019-10-29 13:55:00,58.12,58.14,58.12,58.13,18736.0,50.5763,50.5937,50.5763,50.585,18736.0
2019-10-29 14:00:00,58.13,58.13,58.05,58.05,39648.0,50.585,50.585,50.5153,50.5153,39648.0
2019-10-29 14:05:00,58.05,58.05,58.01,58.02,22256.0,50.5153,50.5153,50.4805,50.4892,22256.0
2019-10-29 14:10:00,58.01,58.03,57.99,57.99,16792.0,50.4805,50.4979,50.4631,50.4631,16792.0
2019-10-29 14:15:00,57.99,57.99,57.96,57.98,96072.0,50.4631,50.4631,50.437,50.4544,96072.0
2019-10-29 14:20:00,57.99,58.02,57.99,58.0,35996.0,50.4631,50.4892,50.4631,50.4718,35996.0
2019-10-29 14:25:00,58.0,58.0,57.97,58.0,56364.0,50.4718,50.4718,50.4457,50.4718,56364.0
2019-10-29 14:30:00,58.0,58.05,58.0,58.03,76716.0,50.4718,50.5153,50.4718,50.4979,76716.0
2019-10-29 14:35:00,58.03,58.08,58.02,58.08,85996.0,50.4979,50.5414,50.4892,50.5414,85996.0
2019-10-29 14:40:00,58.09,58.1,58.05,58.07,47400.0,50.5501,50.5588,50.5153,50.5327,47400.0
2019-10-29 14:45:00,58.07,58.09,58.06,58.08,15792.0,50.5327,50.5501,50.524,50.5414,15792.0
2019-10-29 14:50:00,58.08,58.1,58.08,58.1,17680.0,50.5414,50.5588,50.5414,50.5588,17680.0
2019-10-29 14:55:00,58.1,58.13,58.07,58.11,44844.0,50.5588,50.585,50.5327,50.5676,44844.0
2019-10-29 15:00:00,58.1,58.14,58.09,58.12,36732.0,50.5588,50.5937,50.5501,50.5763,36732.0
2019-10-29 15:05:00,58.12,58.14,58.11,58.12,33044.0,50.5763,50.5937,50.5676,50.5763,33044.0
2019-10-29 15:10:00,58.13,58.15,58.11,58.11,81652.0,50.585,50.6024,50.5676,50.5676,81652.0
2019-10-29 15:15:00,58.12,58.18,58.11,58.16,85004.0,50.5763,50.6285,50.5676,50.6111,85004.0
2019-10-29 15:20:00,58.17,58.2,58.17,58.18,44816.0,50.6198,50.6459,50.6198,50.6285,44816.0
2019-10-29 15:25:00,58.18,58.2,58.13,58.14,40264.0,50.6285,50.6459,50.585,50.5937,40264.0
2019-10-29 15:30:00,58.14,58.19,58.12,58.16,53440.0,50.5937,50.6372,50.5763,50.6111,53440.0
2019-10-29 15:35:00,58.16,58.2,58.16,58.16,60340.0,50.6111,50.6459,50.6111,50.6111,60340.0
2019-10-29 15:40:00,58.17,58.19,58.16,58.18,62408.0,50.6198,50.6372,50.6111,50.6285,62408.0
2019-10-29 15:45:00,58.19,58.21,58.14,58.21,93140.0,50.6372,50.6546,50.5937,50.6546,93140.0
2019-10-29 15:50:00,58.21,58.27,58.21,58.27,217824.0,50.6546,50.7068,50.6546,50.7068,217824.0
2019-10-29 15:55:00,58.27,58.29,58.13,58.15,624544.0,50.7068,50.7242,50.585,50.6024,624544.0
2019-10-30 09:30:00,58.33,58.54,58.25,58.45,154392.0,50.759,50.9417,50.6894,50.8634,154392.0
2019-10-30 09:35:00,58.57,58.59,58.42,58.56,29100.0,50.9678,50.9852,50.8373,50.9591,29100.0
2019-10-30 09:40:00,58.51,58.56,58.47,58.54,24104.0,50.9156,50.9591,50.8808,50.9417,24104.0
2019-10-30 09:45:00,58.54,58.54,58.45,58.5,62752.0,50.9417,50.9417,50.8634,50.9069,62752.0
2019-10-30 09:50:00,58.49,58.51,58.44,58.48,29116.0,50.8982,50.9156,50.8547,50.8895,29116.0
2019-10-30 09:55:00,58.5,58.59,58.49,58.59,37836.0,50.9069,50.9852,50.8982,50.9852,37836.0
2019-10-30 10:00:00,58.59,58.7,58.56,58.7,88020.0,50.9852,51.081,50.9591,51.081,88020.0
2019-10-30 10:05:00,58.74,58.75,58.66,58.75,83060.0,51.1158,51.1245,51.0462,51.1245,83060.0
2019-10-30 10:10:00,58.77,58.77,58.69,58.69,75340.0,51.1419,51.1419,51.0723,51.0723,75340.0
2019-10-30 10:15:00,58.7,58.74,58.64,58.66,28660.0,51.081,51.1158,51.0288,51.0462,28660.0
2019-10-30 10:20:00,58.66,58.69,58.6,58.63,37416.0,51.0462,51.0723,50.994,51.0201,37416.0
2019-10-30 10:25:00,58.62,58.64,58.57,58.6,26476.0,51.0114,51.0288,50.9678,50.994,26476.0
2019-10-30 10:30:00,58.63,58.63,58.56,58.6,21416.0,51.0201,51.0201,50.9591,50.994,21416.0
2019-10-30 10:35:00,58.6,58.66,58.6,58.65,18464.0,50.994,51.0462,50.994,51.0375,18464.0
2019-10-30 10:40:00,58.65,58.7,58.61,58.69,31736.0,51.0375,51.081,51.0027,51.0723,31736.0
2019-10-30 10:45:00,58.7,58.71,58.66,58.71,28868.0,51.081,51.0897,51.0462,51.0897,28868.0
2019-10-30 10:50:00,58.71,58.73,58.68,58.72,20436.0,51.0897,51.1071,51.0636,51.0984,20436.0
2019-10-30 10:55:00,58.71,58.76,58.7,58.74,28768.0,51.0897,51.1332,51.081,51.1158,28768.0
2019-10-30 11:00:00,58.75,58.81,58.74,58.8,35436.0,51.1245,51.1767,51.1158,51.168,35436.0
2019-10-30 11:05:00,58.81,58.85,58.78,58.78,81288.0,51.1767,51.2115,51.1506,51.1506,81288.0
2019-10-30 11:10:00,58.78,58.82,58.78,58.79,18544.0,51.1506,51.1854,51.1506,51.1593,18544.0
2019-10-30 11:15:00,58.78,58.78,58.72,58.77,30400.0,51.1506,51.1506,51.0984,51.1419,30400.0
2019-10-30 11:20:00,58.76,58.79,58.74,58.78,25996.0,51.1332,51.1593,51.1158,51.1506,25996.0
2019-10-30 11:25:00,58.8,58.82,58.79,58.82,49028.0,51.168,51.1854,51.1593,51.1854,49028.0
2019-10-30 11:30:00,58.81,58.86,58.8,58.86,78584.0,51.1767,51.2202,51.168,51.2202,78584.0
2019-10-30 11:35:00,58.87,58.92,58.85,58.91,32432.0,51.2289,51.2724,51.2115,51.2637,32432.0
2019-10-30 11:40:00,58.93,58.97,58.91,58.97,22084.0,51.2811,51.3159,51.2637,51.3159,22084.0
2019-10-30 11:45:00,58.96,58.96,58.91,58.93,30256.0,51.3072,51.3072,51.2637,51.2811,30256.0
2019-10-30 11:50:00,58.93,58.95,58.9,58.93,33092.0,51.2811,51.2985,51.255,51.2811,33092.0
2019-10-30 11:55:00,58.92,58.97,58.92,58.94,41888.0,51.2724,51.3159,51.2724,51.2898,41888.0
2019-10-30 12:00:00,58.94,58.95,58.91,58.95,43988.0,51.2898,51.2985,51.2637,51.2985,43988.0
2019-10-30 12:05:00,58.95,58.97,58.94,58.97,50160.0,51.2985,51.3159,51.2898,51.3159,50160.0
2019-10-30 12:10:00,58.97,59.06,58.96,59.06,51444.0,51.3159,51.3942,51.3072,51.3942,51444.0
2019-10-30 12:15:00,59.06,59.16,59.05,59.14,79092.0,51.3942,51.4813,51.3855,51.4639,79092.0
2019-10-30 12:20:00,59.14,59.16,59.06,59.06,33504.0,51.4639,51.4813,51.3942,51.3942,33504.0
2019-10-30 12:25:00,59.06,59.06,58.96,58.96,24960.0,51.3942,51.3942,51.3072,51.3072,24960.0
2019-10-30 12:30:00,58.97,58.99,58.95,58.97,27600.0,51.3159,51.3333,51.2985,51.3159,27600.0
2019-10-30 12:35:00,58.96,58.96,58.87,58.87,32808.0,51.3072,51.3072,51.2289,51.2289,32808.0
2019-10-30 12:40:00,58.86,58.87,58.83,58.85,32592.0,51.2202,51.2289,51.1941,51.2115,32592.0
2019-10-30 12:45:00,58.86,58.92,58.86,58.9,19716.0,51.2202,51.2724,51.2202,51.255,19716.0
2019-10-30 12:50:00,58.88,58.88,58.79,58.79,17208.0,51.2376,51.2376,51.1593,51.1593,17208.0
2019-10-30 12:55:00,58.79,58.79,58.73,58.73,19404.0,51.1593,51.1593,51.1071,51.1071,19404.0
2019-10-30 13:00:00,58.72,58.73,58.69,58.7,8804.0,51.0984,51.1071,51.0723,51.081,8804.0
2019-10-30 13:05:00,58.71,58.71,58.68,58.71,8000.0,51.0897,51.0897,51.0636,51.0897,8000.0
2019-10-30 13:10:00,58.7,58.71,58.67,58.68,26404.0,51.081,51.0897,51.0549,51.0636,26404.0
2019-10-30 13:15:00,58.67,58.67,58.63,58.63,27724.0,51.0549,51.0549,51.0201,51.0201,27724.0
2019-10-30 13:20:00,58.63,58.66,58.62,58.66,20752.0,51.0201,51.0462,51.0114,51.0462,20752.0
2019-10-30 13:25:00,58.67,58.7,58.67,58.67,15760.0,51.0549,51.081,51.0549,51.0549,15760.0
2019-10-30 13:30:00,58.68,58.71,58.68,58.71,12644.0,51.0636,51.0897,51.0636,51.0897,12644.0
2019-10-30 13:35:00,58.7,58.73,58.68,58.68,13600.0,51.081,51.1071,51.0636,51.0636,13600.0
2019-10-30 13:40:00,58.68,58.69,58.66,58.66,8844.0,51.0636,51.0723,51.0462,51.0462,8844.0
2019-10-30 13:45:00,58.66,58.69,58.65,58.67,19932.0,51.0462,51.0723,51.0375,51.0549,19932.0
2019-10-30 13:50:00,58.67,58.67,58.64,58.66,17884.0,51.0549,51.0549,51.0288,51.0462,17884.0
2019-10-30 13:55:00,58.65,58.75,58.63,58.71,43600.0,51.0375,51.1245,51.0201,51.0897,43600.0
2019-10-30 14:00:00,58.69,58.72,58.62,58.67,42676.0,51.0723,51.0984,51.0114,51.0549,42676.0
2019-10-30 14:05:00,58.68,58.73,58.66,58.72,12760.0,51.0636,51.1071,51.0462,51.0984,12760.0
2019-10-30 14:10:00,58.71,58.74,58.67,58.69,21436.0,51.0897,51.1158,51.0549,51.0723,21436.0
2019-10-30 14:15:00,58.69,58.77,58.69,58.76,44892.0,51.0723,51.1419,51.0723,51.1332,44892.0
2019-10-30 14:20:00,58.76,58.76,58.72,58.73,29640.0,51.1332,51.1332,51.0984,51.1071,29640.0
2019-10-30 14:25:00,58.72,58.73,58.67,58.67,48892.0,51.0984,51.1071,51.0549,51.0549,48892.0
2019-10-30 14:30:00,58.68,58.69,58.61,58.62,39976.0,51.0636,51.0723,51.0027,51.0114,39976.0
2019-10-30 14:35:00,58.62,58.62,58.52,58.53,48792.0,51.0114,51.0114,50.9243,50.933,48792.0
2019-10-30 14:40:00,58.55,58.69,58.55,58.69,19032.0,50.9504,51.0723,50.9504,51.0723,19032.0
2019-10-30 14:45:00,58.69,58.74,58.68,58.69,26880.0,51.0723,51.1158,51.0636,51.0723,26880.0
2019-10-30 14:50:00,58.7,58.85,58.7,58.79,68760.0,51.081,51.2115,51.081,51.1593,68760.0
2019-10-30 14:55:00,58.79,58.85,58.77,58.83,52248.0,51.1593,51.2115,51.1419,51.1941,52248.0
2019-10-30 15:00:00,58.82,58.88,58.8,58.86,21512.0,51.1854,51.2376,51.168,51.2202,21512.0
2019-10-30 15:05:00,58.86,58.9,58.86,58.89,39408.0,51.2202,51.255,51.2202,51.2463,39408.0
2019-10-30 15:10:00,58.88,58.93,58.88,58.88,20704.0,51.2376,51.2811,51.2376,51.2376,20704.0
2019-10-30 15:15:00,58.88,58.93,58.88,58.93,25448.0,51.2376,51.2811,51.2376,51.2811,25448.0
2019-10-30 15:20:00,58.95,59.04,58.95,59.02,21512.0,51.2985,51.3768,51.2985,51.3594,21512.0
2019-10-30 15:25:00,59.02,59.02,58.99,58.99,29092.0,51.3594,51.3594,51.3333,51.3333,29092.0
2019-10-30 15:30:00,59.01,59.01,58.94,58.95,34764.0,51.3507,51.3507,51.2898,51.2985,34764.0
2019-10-30 15:35:00,58.95,58.95,58.85,58.85,40676.0,51.2985,51.2985,51.2115,51.2115,40676.0
2019-10-30 15:40:00,58.85,58.87,58.84,58.86,65792.0,51.2115,51.2289,51.2028,51.2202,65792.0
2019-10-30 15:45:00,58.85,58.9,58.84,58.84,62324.0,51.2115,51.255,51.2028,51.2028,62324.0
2019-10-30 15:50:00,58.84,58.9,58.83,58.89,68932.0,51.2028,51.255,51.1941,51.2463,68932.0
2019-10-30 15:55:00,58.9,58.91,58.81,58.87,259012.0,51.255,51.2637,51.1767,51.2289,259012.0
2019-10-31 09:30:00,58.88,58.99,58.81,58.87,101264.0,51.2376,51.3333,51.1767,51.2289,101264.0
2019-10-31 09:35:00,58.84,58.96,58.73,58.95,40320.0,51.2028,51.3072,51.1071,51.2985,40320.0
2019-10-31 09:40:00,58.95,59.0,58.85,59.0,44740.0,51.2985,51.342,51.2115,51.342,44740.0
2019-10-31 09:45:00,59.04,59.13,58.95,59.11,34536.0,51.3768,51.4552,51.2985,51.4378,34536.0
2019-10-31 09:50:00,59.13,59.16,59.0,59.04,48108.0,51.4552,51.4813,51.342,51.3768,48108.0
2019-10-31 09:55:00,59.04,59.06,58.96,59.02,95500.0,51.3768,51.3942,51.3072,51.3594,95500.0
2019-10-31 10:00:00,59.03,59.14,59.03,59.1,30000.0,51.3681,51.4639,51.3681,51.4291,30000.0
2019-10-31 10:05:00,59.09,59.13,59.07,59.07,33140.0,51.4204,51.4552,51.4029,51.4029,33140.0
2019-10-31 10:10:00,59.1,59.12,59.03,59.08,37276.0,51.4291,51.4465,51.3681,51.4116,37276.0
2019-10-31 10:15:00,59.1,59.36,59.1,59.36,85160.0,51.4291,51.6553,51.4291,51.6553,85160.0
2019-10-31 10:20:00,59.37,59.6,59.37,59.6,183260.0,51.664,51.8642,51.664,51.8642,183260.0
2019-10-31 10:25:00,59.6,59.63,59.41,59.41,91336.0,51.8642,51.8903,51.6988,51.6988,91336.0
2019-10-31 10:30:00,59.4,59.41,59.23,59.23,29412.0,51.6901,51.6988,51.5422,51.5422,29412.0
2019-10-31 10:35:00,59.22,59.22,59.16,59.2,61044.0,51.5335,51.5335,51.4813,51.5161,61044.0
2019-10-31 10:40:00,59.19,59.2,59.13,59.18,74476.0,51.5074,51.5161,51.4552,51.4987,74476.0
2019-10-31 10:45:00,59.17,59.19,59.12,59.16,96208.0,51.49,51.5074,51.4465,51.4813,96208.0
2019-10-31 10:50:00,59.13,59.18,59.07,59.17,95000.0,51.4552,51.4987,51.4029,51.49,95000.0
2019-10-31 10:55:00,59.17,59.19,59.14,59.19,33892.0,51.49,51.5074,51.4639,51.5074,33892.0
2019-10-31 11:00:00,59.19,59.27,59.16,59.24,54840.0,51.5074,51.577,51.4813,51.5509,54840.0
2019-10-31 11:05:00,59.22,59.27,59.2,59.24,18704.0,51.5335,51.577,51.5161,51.5509,18704.0
2019-10-31 11:10:00,59.24,59.31,59.24,59.29,29784.0,51.5509,51.6118,51.5509,51.5944,29784.0
2019-10-31 11:15:00,59.3,59.31,59.21,59.21,26188.0,51.6031,51.6118,51.5248,51.5248,26188.0
2019-10-31 11:20:00,59.21,59.25,59.21,59.24,71736.0,51.5248,51.5596,51.5248,51.5509,71736.0
2019-10-31 11:25:00,59.24,59.26,59.2,59.26,18764.0,51.5509,51.5683,51.5161,51.5683,18764.0
2019-10-31 11:30:00,59.29,59.29,59.22,59.24,26284.0,51.5944,51.5944,51.5335,51.5509,26284.0
2019-10-31 11:35:00,59.24,59.25,59.22,59.25,17820.0,51.5509,51.5596,51.5335,51.5596,17820.0
2019-10-31 11:40:00,59.24,59.26,59.22,59.23,62632.0,51.5509,51.5683,51.5335,51.5422,62632.0
2019-10-31 11:45:00,59.24,59.28,59.22,59.27,40640.0,51.5509,51.5857,51.5335,51.577,40640.0
2019-10-31 11:50:00,59.27,59.3,59.26,59.27,79196.0,51.577,51.6031,51.5683,51.577,79196.0
2019-10-31 11:55:00,59.28,59.35,59.25,59.33,47952.0,51.5857,51.6466,51.5596,51.6292,47952.0
2019-10-31 12:00:00,59.32,59.34,59.29,59.3,21568.0,51.6205,51.6379,51.5944,51.6031,21568.0
2019-10-31 12:05:00,59.29,59.32,59.27,59.32,25088.0,51.5944,51.6205,51.577,51.6205,25088.0
2019-10-31 12:10:00,59.31,59.35,59.3,59.33,56288.0,51.6118,51.6466,51.6031,51.6292,56288.0
2019-10-31 12:15:00,59.33,59.33,59.27,59.31,128556.0,51.6292,51.6292,51.577,51.6118,128556.0
2019-10-31 12:20:00,59.31,59.32,59.29,59.31,56876.0,51.6118,51.6205,51.5944,51.6118,56876.0
2019-10-31 12:25:00,59.31,59.36,59.31,59.36,16496.0,51.6118,51.6553,51.6118,51.6553,16496.0
2019-10-31 12:30:00,59.36,59.36,59.33,59.33,27320.0,51.6553,51.6553,51.6292,51.6292,27320.0
2019-10-31 12:35:00,59.33,59.34,59.31,59.33,17200.0,51.6292,51.6379,51.6118,51.6292,17200.0
2019-10-31 12:40:00,59.31,59.35,59.3,59.35,20476.0,51.6118,51.6466,51.6031,51.6466,20476.0
2019-10-31 12:45:00,59.36,59.37,59.33,59.35,22936.0,51.6553,51.664,51.6292,51.6466,22936.0
2019-10-31 12:50:00,59.35,59.4,59.35,59.38,39436.0,51.6466,51.6901,51.6466,51.6727,39436.0
2019-10-31 12:55:00,59.39,59.45,59.38,59.44,38652.0,51.6814,51.7336,51.6727,51.7249,38652.0
2019-10-31 13:00:00,59.44,59.47,59.43,59.43,26676.0,51.7249,51.751,51.7162,51.7162,26676.0
2019-10-31 13:05:00,59.43,59.48,59.42,59.48,42048.0,51.7162,51.7597,51.7075,51.7597,42048.0
2019-10-31 13:10:00,59.48,59.51,59.46,59.48,62516.0,51.7597,51.7858,51.7423,51.7597,62516.0
2019-10-31 13:15:00,59.47,59.48,59.38,59.38,37232.0,51.751,51.7597,51.6727,51.6727,37232.0
2019-10-31 13:20:00,59.38,59.4,59.35,59.37,22084.0,51.6727,51.6901,51.6466,51.664,22084.0
2019-10-31 13:25:00,59.38,59.43,59.37,59.43,61024.0,51.6727,51.7162,51.664,51.7162,61024.0
2019-10-31 13:30:00,59.42,59.46,59.41,59.43,36952.0,51.7075,51.7423,51.6988,51.7162,36952.0
2019-10-31 13:35:00,59.43,59.45,59.42,59.42,23188.0,51.7162,51.7336,51.7075,51.7075,23188.0
2019-10-31 13:40:00,59.43,59.44,59.42,59.42,23136.0,51.7162,51.7249,51.7075,51.7075,23136.0
2019-10-31 13:45:00,59.42,59.48,59.42,59.45,17600.0,51.7075,51.7597,51.7075,51.7336,17600.0
2019-10-31 13:50:00,59.46,59.47,59.44,59.47,14508.0,51.7423,51.751,51.7249,51.751,14508.0
2019-10-31 13:55:00,59.46,59.47,59.45,59.45,16900.0,51.7423,51.751,51.7336,51.7336,16900.0
2019-10-31 14:00:00,59.43,59.45,59.38,59.38,26416.0,51.7162,51.7336,51.6727,51.6727,26416.0
2019-10-31 14:05:00,59.38,59.38,59.33,59.33,53240.0,51.6727,51.6727,51.6292,51.6292,53240.0
2019-10-31 14:10:00,59.33,59.35,59.31,59.31,21416.0,51.6292,51.6466,51.6118,51.6118,21416.0
2019-10-31 14:15:00,59.29,59.3,59.27,59.27,30076.0,51.5944,51.6031,51.577,51.577,30076.0
2019-10-31 14:20:00,59.27,59.27,59.25,59.27,43188.0,51.577,51.577,51.5596,51.577,43188.0
2019-10-31 14:25:00,59.27,59.28,59.24,59.24,16320.0,51.577,51.5857,51.5509,51.5509,16320.0
2019-10-31 14:30:00,59.24,59.32,59.24,59.29,32616.0,51.5509,51.6205,51.5509,51.5944,32616.0
2019-10-31 14:35:00,59.3,59.33,59.3,59.3,65404.0,51.6031,51.6292,51.6031,51.6031,65404.0
2019-10-31 14:40:00,59.31,59.31,59.23,59.24,10640.0,51.6118,51.6118,51.5422,51.5509,10640.0
2019-10-31 14:45:00,59.23,59.24,59.21,59.21,31568.0,51.5422,51.5509,51.5248,51.5248,31568.0
2019-10-31 14:50:00,59.23,59.29,59.23,59.29,17684.0,51.5422,51.5944,51.5422,51.5944,17684.0
2019-10-31 14:55:00,59.29,59.32,59.27,59.31,25572.0,51.5944,51.6205,51.577,51.6118,25572.0
2019-10-31 15:00:00,59.32,59.34,59.3,59.34,22728.0,51.6205,51.6379,51.6031,51.6379,22728.0
2019-10-31 15:05:00,59.34,59.4,59.33,59.39,43912.0,51.6379,51.6901,51.6292,51.6814,43912.0
2019-10-31 15:10:00,59.4,59.4,59.37,59.39,20400.0,51.6901,51.6901,51.664,51.6814,20400.0
2019-10-31 15:15:00,59.4,59.42,59.38,59.4,45280.0,51.6901,51.7075,51.6727,51.6901,45280.0
2019-10-31 15:20:00,59.41,59.47,59.39,59.45,49432.0,51.6988,51.751,51.6814,51.7336,49432.0
2019-10-31 15:25:00,59.44,59.45,59.44,59.44,31432.0,51.7249,51.7336,51.7249,51.7249,31432.0
2019-10-31 15:30:00,59.45,59.52,59.44,59.51,35336.0,51.7336,51.7945,51.7249,51.7858,35336.0
2019-10-31 15:35:00,59.51,59.52,59.45,59.5,75260.0,51.7858,51.7945,51.7336,51.7771,75260.0
2019-10-31 15:40:00,59.51,59.51,59.43,59.43,72516.0,51.7858,51.7858,51.7162,51.7162,72516.0
2019-10-31 15:45:00,59.43,59.43,59.33,59.37,68344.0,51.7162,51.7162,51.6292,51.664,68344.0
2019-10-31 15:50:00,59.37,59.38,59.32,59.37,133852.0,51.664,51.6727,51.6205,51.664,133852.0
2019-10-31 15:55:00,59.37,59.6,59.33,59.59,399748.0,51.664,51.8642,51.6292,51.8555,399748.0
2019-11-01 09:30:00,59.67,59.72,59.4,59.45,146700.0,51.9251,51.9686,51.6901,51.7336,146700.0
2019-11-01 09:35:00,59.45,59.46,59.29,59.3,26296.0,51.7336,51.7423,51.5944,51.6031,26296.0
2019-11-01 09:40:00,59.32,59.46,59.3,59.44,28756.0,51.6205,51.7423,51.6031,51.7249,28756.0
2019-11-01 09:45:00,59.43,59.46,59.42,59.43,36284.0,51.7162,51.7423,51.7075,51.7162,36284.0
2019-11-01 09:50:00,59.43,59.47,59.43,59.46,44980.0,51.7162,51.751,51.7162,51.7423,44980.0
2019-11-01 09:55:00,59.45,59.46,59.3,59.31,73116.0,51.7336,51.7423,51.6031,51.6118,73116.0
2019-11-01 10:00:00,59.31,59.35,59.23,59.34,113928.0,51.6118,51.6466,51.5422,51.6379,113928.0
2019-11-01 10:05:00,59.34,59.38,59.28,59.31,43656.0,51.6379,51.6727,51.5857,51.6118,43656.0
2019-11-01 10:10:00,59.31,59.31,59.19,59.19,31044.0,51.6118,51.6118,51.5074,51.5074,31044.0
2019-11-01 10:15:00,59.2,59.2,59.1,59.12,86672.0,51.5161,51.5161,51.4291,51.4465,86672.0
2019-11-01 10:20:00,59.12,59.15,59.06,59.1,46436.0,51.4465,51.4726,51.3942,51.4291,46436.0
2019-11-01 10:25:00,59.1,59.12,59.05,59.09,80564.0,51.4291,51.4465,51.3855,51.4204,80564.0
2019-11-01 10:30:00,59.1,59.15,59.06,59.07,49688.0,51.4291,51.4726,51.3942,51.4029,49688.0
2019-11-01 10:35:00,59.07,59.07,59.01,59.05,34920.0,51.4029,51.4029,51.3507,51.3855,34920.0
2019-11-01 10:40:00,59.04,59.05,58.95,58.98,56008.0,51.3768,51.3855,51.2985,51.3246,56008.0
2019-11-01 10:45:00,58.97,58.97,58.87,58.91,64520.0,51.3159,51.3159,51.2289,51.2637,64520.0
2019-11-01 10:50:00,58.9,59.03,58.9,59.01,64412.0,51.255,51.3681,51.255,51.3507,64412.0
2019-11-01 10:55:00,59.02,59.06,59.0,59.04,50028.0,51.3594,51.3942,51.342,51.3768,50028.0
2019-11-01 11:00:00,59.04,59.07,59.01,59.01,54128.0,51.3768,51.4029,51.3507,51.3507,54128.0
2019-11-01 11:05:00,59.02,59.07,59.02,59.04,21720.0,51.3594,51.4029,51.3594,51.3768,21720.0
2019-11-01 11:10:00,59.03,59.06,58.99,58.99,35920.0,51.3681,51.3942,51.3333,51.3333,35920.0
2019-11-01 11:15:00,58.99,59.02,58.99,59.01,31516.0,51.3333,51.3594,51.3333,51.3507,31516.0
2019-11-01 11:20:00,59.01,59.06,59.0,59.05,53092.0,51.3507,51.3942,51.342,51.3855,53092.0
2019-11-01 11:25:00,59.05,59.05,58.97,59.0,48272.0,51.3855,51.3855,51.3159,51.342,48272.0
2019-11-01 11:30:00,59.01,59.06,58.99,59.04,40636.0,51.3507,51.3942,51.3333,51.3768,40636.0
2019-11-01 11:35:00,59.04,59.06,59.02,59.02,152880.0,51.3768,51.3942,51.3594,51.3594,152880.0
2019-11-01 11:40:00,59.02,59.04,58.99,59.01,27808.0,51.3594,51.3768,51.3333,51.3507,27808.0
2019-11-01 11:45:00,59.0,59.01,58.97,58.97,31692.0,51.342,51.3507,51.3159,51.3159,31692.0
2019-11-01 11:50:00,58.96,59.0,58.95,59.0,23584.0,51.3072,51.342,51.2985,51.342,23584.0
2019-11-01 11:55:00,58.99,59.06,58.99,59.06,51724.0,51.3333,51.3942,51.3333,51.3942,51724.0
2019-11-01 12:00:00,59.05,59.06,59.03,59.05,40552.0,51.3855,51.3942,51.3681,51.3855,40552.0
2019-11-01 12:05:00,59.06,59.07,59.02,59.06,32740.0,51.3942,51.4029,51.3594,51.3942,32740.0
2019-11-01 12:10:00,59.06,59.09,59.02,59.08,30512.0,51.3942,51.4204,51.3594,51.4116,30512.0
2019-11-01 12:15:00,59.09,59.18,59.08,59.14,96164.0,51.4204,51.4987,51.4116,51.4639,96164.0
2019-11-01 12:20:00,59.15,59.16,59.13,59.13,99336.0,51.4726,51.4813,51.4552,51.4552,99336.0
2019-11-01 12:25:00,59.1,59.11,59.04,59.07,22740.0,51.4291,51.4378,51.3768,51.4029,22740.0
2019-11-01 12:30:00,59.08,59.08,59.04,59.04,18924.0,51.4116,51.4116,51.3768,51.3768,18924.0
2019-11-01 12:35:00,59.04,59.1,59.03,59.08,23864.0,51.3768,51.4291,51.3681,51.4116,23864.0
2019-11-01 12:40:00,59.1,59.11,59.07,59.07,18688.0,51.4291,51.4378,51.4029,51.4029,18688.0
2019-11-01 12:45:00,59.08,59.08,59.04,59.04,27520.0,51.4116,51.4116,51.3768,51.3768,27520.0
2019-11-01 12:50:00,59.04,59.07,59.04,59.04,19728.0,51.3768,51.4029,51.3768,51.3768,19728.0
2019-11-01 12:55:00,59.04,59.06,58.99,59.02,31680.0,51.3768,51.3942,51.3333,51.3594,31680.0
2019-11-01 13:00:00,59.02,59.05,59.02,59.02,19440.0,51.3594,51.3855,51.3594,51.3594,19440.0
2019-11-01 13:05:00,59.02,59.05,59.02,59.04,18884.0,51.3594,51.3855,51.3594,51.3768,18884.0
2019-11-01 13:10:00,59.04,59.06,59.03,59.03,36380.0,51.3768,51.3942,51.3681,51.3681,36380.0
2019-11-01 13:15:00,59.04,59.04,58.95,58.95,31532.0,51.3768,51.3768,51.2985,51.2985,31532.0
2019-11-01 13:20:00,58.96,58.98,58.95,58.95,33944.0,51.3072,51.3246,51.2985,51.2985,33944.0
2019-11-01 13:25:00,58.96,58.98,58.95,58.98,17084.0,51.3072,51.3246,51.2985,51.3246,17084.0
2019-11-01 13:30:00,58.98,59.0,58.98,58.99,26800.0,51.3246,51.342,51.3246,51.3333,26800.0
2019-11-01 13:35:00,58.99,58.99,58.97,58.98,35724.0,51.3333,51.3333,51.3159,51.3246,35724.0
2019-11-01 13:40:00,58.98,58.99,58.96,58.97,44852.0,51.3246,51.3333,51.3072,51.3159,44852.0
2019-11-01 13:45:00,58.97,58.98,58.94,58.94,52252.0,51.3159,51.3246,51.2898,51.2898,52252.0
2019-11-01 13:50:00,58.94,58.98,58.94,58.98,46920.0,51.2898,51.3246,51.2898,51.3246,46920.0
2019-11-01 13:55:00,58.99,58.99,58.93,58.94,21148.0,51.3333,51.3333,51.2811,51.2898,21148.0
2019-11-01 14:00:00,58.94,58.94,58.91,58.92,46812.0,51.2898,51.2898,51.2637,51.2724,46812.0
2019-11-01 14:05:00,58.92,58.92,58.9,58.9,39968.0,51.2724,51.2724,51.255,51.255,39968.0
2019-11-01 14:10:00,58.9,58.9,58.87,58.9,79120.0,51.255,51.255,51.2289,51.255,79120.0
2019-11-01 14:15:00,58.9,58.9,58.82,58.82,38784.0,51.255,51.255,51.1854,51.1854,38784.0
2019-11-01 14:20:00,58.82,58.84,58.8,58.8,65248.0,51.1854,51.2028,51.168,51.168,65248.0
2019-11-01 14:25:00,58.81,58.81,58.77,58.78,42532.0,51.1767,51.1767,51.1419,51.1506,42532.0
2019-11-01 14:30:00,58.78,58.89,58.77,58.88,62308.0,51.1506,51.2463,51.1419,51.2376,62308.0
2019-11-01 14:35:00,58.89,58.89,58.86,58.87,43980.0,51.2463,51.2463,51.2202,51.2289,43980.0
2019-11-01 14:40:00,58.87,58.92,58.87,58.89,50124.0,51.2289,51.2724,51.2289,51.2463,50124.0
2019-11-01 14:45:00,58.9,58.9,58.87,58.9,49380.0,51.255,51.255,51.2289,51.255,49380.0
2019-11-01 14:50:00,58.91,59.02,58.91,58.98,112696.0,51.2637,51.3594,51.2637,51.3246,112696.0
2019-11-01 14:55:00,58.98,59.02,58.98,59.01,45404.0,51.3246,51.3594,51.3246,51.3507,45404.0
2019-11-01 15:00:00,59.01,59.07,59.01,59.07,78136.0,51.3507,51.4029,51.3507,51.4029,78136.0
2019-11-01 15:05:00,59.06,59.09,59.06,59.07,133116.0,51.3942,51.4204,51.3942,51.4029,133116.0
2019-11-01 15:10:00,59.07,59.07,59.04,59.04,97428.0,51.4029,51.4029,51.3768,51.3768,97428.0
2019-11-01 15:15:00,59.04,59.06,59.02,59.03,134808.0,51.3768,51.3942,51.3594,51.3681,134808.0
2019-11-01 15:20:00,59.03,59.03,58.98,58.99,35500.0,51.3681,51.3681,51.3246,51.3333,35500.0
2019-11-01 15:25:00,58.98,59.02,58.98,58.99,51676.0,51.3246,51.3594,51.3246,51.3333,51676.0
2019-11-01 15:30:00,58.99,59.05,58.98,58.98,72728.0,51.3333,51.3855,51.3246,51.3246,72728.0
2019-11-01 15:35:00,58.98,59.02,58.97,58.97,106788.0,51.3246,51.3594,51.3159,51.3159,106788.0
2019-11-01 15:40:00,58.97,58.98,58.94,58.94,81588.0,51.3159,51.3246,51.2898,51.2898,81588.0
2019-11-01 15:45:00,58.95,58.95,58.82,58.82,102524.0,51.2985,51.2985,51.1854,51.1854,102524.0
2019-11-01 15:50:00,58.83,58.88,58.81,58.87,166328.0,51.1941,51.2376,51.1767,51.2289,166328.0
2019-11-01 15:55:00,58.88,58.94,58.87,58.93,399000.0,51.2376,51.2898,51.2289,51.2811,399000.0
2019-11-04 09:30:00,58.81,58.81,58.44,58.58,286992.0,51.1767,51.1767,50.8547,50.9765,286992.0
2019-11-04 09:35:00,58.58,58.76,58.56,58.72,59704.0,50.9765,51.1332,50.9591,51.0984,59704.0
2019-11-04 09:40:00,58.73,58.73,58.44,58.46,143500.0,51.1071,51.1071,50.8547,50.8721,143500.0
2019-11-04 09:45:00,58.44,58.49,58.38,58.39,57456.0,50.8547,50.8982,50.8025,50.8112,57456.0
2019-11-04 09:50:00,58.38,58.39,58.19,58.24,157700.0,50.8025,50.8112,50.6372,50.6807,157700.0
2019-11-04 09:55:00,58.24,58.31,58.19,58.26,81704.0,50.6807,50.7416,50.6372,50.6981,81704.0
2019-11-04 10:00:00,58.25,58.49,58.25,58.44,272568.0,50.6894,50.8982,50.6894,50.8547,272568.0
2019-11-04 10:05:00,58.44,58.46,58.37,58.45,46548.0,50.8547,50.8721,50.7938,50.8634,46548.0
2019-11-04 10:10:00,58.45,58.46,58.35,58.35,36752.0,50.8634,50.8721,50.7764,50.7764,36752.0
2019-11-04 10:15:00,58.35,58.42,58.31,58.42,54484.0,50.7764,50.8373,50.7416,50.8373,54484.0
2019-11-04 10:20:00,58.42,58.47,58.42,58.45,54100.0,50.8373,50.8808,50.8373,50.8634,54100.0
2019-11-04 10:25:00,58.46,58.52,58.44,58.52,46008.0,50.8721,50.9243,50.8547,50.9243,46008.0
2019-11-04 10:30:00,58.5,58.58,58.5,58.51,28956.0,50.9069,50.9765,50.9069,50.9156,28956.0
2019-11-04 10:35:00,58.52,58.57,58.5,58.51,34708.0,50.9243,50.9678,50.9069,50.9156,34708.0
2019-11-04 10:40:00,58.51,58.51,58.39,58.39,50460.0,50.9156,50.9156,50.8112,50.8112,50460.0
2019-11-04 10:45:00,58.39,58.4,58.33,58.34,57220.0,50.8112,50.8199,50.759,50.7677,57220.0
2019-11-04 10:50:00,58.34,58.36,58.32,58.32,19380.0,50.7677,50.7851,50.7503,50.7503,19380.0
2019-11-04 10:55:00,58.32,58.36,58.32,58.35,50140.0,50.7503,50.7851,50.7503,50.7764,50140.0
2019-11-04 11:00:00,58.35,58.37,58.3,58.33,34084.0,50.7764,50.7938,50.7329,50.759,34084.0
2019-11-04 11:05:00,58.32,58.37,58.31,58.32,41596.0,50.7503,50.7938,50.7416,50.7503,41596.0
2019-11-04 11:10:00,58.32,58.32,58.22,58.22,61752.0,50.7503,50.7503,50.6633,50.6633,61752.0
2019-11-04 11:15:00,58.22,58.22,58.06,58.08,139992.0,50.6633,50.6633,50.524,50.5414,139992.0
2019-11-04 11:20:00,58.07,58.08,58.02,58.02,49276.0,50.5327,50.5414,50.4892,50.4892,49276.0
2019-11-04 11:25:00,58.02,58.04,58.01,58.02,27680.0,50.4892,50.5066,50.4805,50.4892,27680.0
2019-11-04 11:30:00,58.03,58.03,57.97,58.0,103412.0,50.4979,50.4979,50.4457,50.4718,103412.0
2019-11-04 11:35:00,58.01,58.02,57.98,57.98,45456.0,50.4805,50.4892,50.4544,50.4544,45456.0
2019-11-04 11:40:00,57.98,58.05,57.98,58.03,59148.0,50.4544,50.5153,50.4544,50.4979,59148.0
2019-11-04 11:45:00,58.02,58.02,57.99,58.01,85232.0,50.4892,50.4892,50.4631,50.4805,85232.0
2019-11-04 11:50:00,58.01,58.02,57.97,57.98,47072.0,50.4805,50.4892,50.4457,50.4544,47072.0
2019-11-04 11:55:00,57.98,57.99,57.96,57.99,53096.0,50.4544,50.4631,50.437,50.4631,53096.0
2019-11-04 12:00:00,57.99,58.02,57.94,58.02,70392.0,50.4631,50.4892,50.4196,50.4892,70392.0
2019-11-04 12:05:00,58.02,58.06,58.01,58.04,46660.0,50.4892,50.524,50.4805,50.5066,46660.0
2019-11-04 12:10:00,58.04,58.06,58.03,58.06,40840.0,50.5066,50.524,50.4979,50.524,40840.0
2019-11-04 12:15:00,58.05,58.06,58.02,58.04,22872.0,50.5153,50.524,50.4892,50.5066,22872.0
2019-11-04 12:20:00,58.04,58.05,58.01,58.02,42952.0,50.5066,50.5153,50.4805,50.4892,42952.0
2019-11-04 12:25:00,58.01,58.03,57.98,57.99,50976.0,50.4805,50.4979,50.4544,50.4631,50976.0
2019-11-04 12:30:00,57.98,58.02,57.98,57.98,33512.0,50.4544,50.4892,50.4544,50.4544,33512.0
2019-11-04 12:35:00,57.99,58.01,57.86,57.87,140900.0,50.4631,50.4805,50.35,50.3587,140900.0
2019-11-04 12:40:00,57.86,57.89,57.85,57.85,64856.0,50.35,50.3761,50.3413,50.3413,64856.0
2019-11-04 12:45:00,57.85,57.87,57.78,57.79,42596.0,50.3413,50.3587,50.2804,50.2891,42596.0
2019-11-04 12:50:00,57.78,57.85,57.78,57.8,50172.0,50.2804,50.3413,50.2804,50.2978,50172.0
2019-11-04 12:55:00,57.79,57.81,57.77,57.79,79048.0,50.2891,50.3065,50.2717,50.2891,79048.0
2019-11-04 13:00:00,57.78,57.79,57.75,57.75,87112.0,50.2804,50.2891,50.2543,50.2543,87112.0
2019-11-04 13:05:00,57.75,57.79,57.73,57.74,142376.0,50.2543,50.2891,50.2369,50.2456,142376.0
2019-11-04 13:10:00,57.74,57.76,57.71,57.73,78800.0,50.2456,50.263,50.2195,50.2369,78800.0
2019-11-04 13:15:00,57.73,57.77,57.72,57.74,80148.0,50.2369,50.2717,50.2282,50.2456,80148.0
2019-11-04 13:20:00,57.74,57.77,57.73,57.73,59224.0,50.2456,50.2717,50.2369,50.2369,59224.0
2019-11-04 13:25:00,57.73,57.76,57.73,57.74,77232.0,50.2369,50.263,50.2369,50.2456,77232.0
2019-11-04 13:30:00,57.74,57.77,57.74,57.75,62028.0,50.2456,50.2717,50.2456,50.2543,62028.0
2019-11-04 13:35:00,57.75,57.76,57.73,57.73,56724.0,50.2543,50.263,50.2369,50.2369,56724.0
2019-11-04 13:40:00,57.73,57.73,57.7,57.71,50908.0,50.2369,50.2369,50.2108,50.2195,50908.0
2019-11-04 13:45:00,57.72,57.72,57.66,57.66,47908.0,50.2282,50.2282,50.176,50.176,47908.0
2019-11-04 13:50:00,57.65,57.66,57.62,57.62,29916.0,50.1673,50.176,50.1412,50.1412,29916.0
2019-11-04 13:55:00,57.63,57.65,57.53,57.59,77920.0,50.1499,50.1673,50.0628,50.115,77920.0
2019-11-04 14:00:00,57.58,57.64,57.58,57.58,42296.0,50.1063,50.1586,50.1063,50.1063,42296.0
2019-11-04 14:05:00,57.59,57.59,57.52,57.53,85224.0,50.115,50.115,50.0541,50.0628,85224.0
2019-11-04 14:10:00,57.52,57.55,57.48,57.55,84912.0,50.0541,50.0802,50.0193,50.0802,84912.0
2019-11-04 14:15:00,57.55,57.61,57.54,57.61,50316.0,50.0802,50.1324,50.0715,50.1324,50316.0
2019-11-04 14:20:00,57.62,57.69,57.61,57.67,66020.0,50.1412,50.2021,50.1324,50.1847,66020.0
2019-11-04 14:25:00,57.67,57.73,57.64,57.73,108260.0,50.1847,50.2369,50.1586,50.2369,108260.0
2019-11-04 14:30:00,57.74,57.76,57.73,57.74,53680.0,50.2456,50.263,50.2369,50.2456,53680.0
2019-11-04 14:35:00,57.75,57.76,57.71,57.72,74508.0,50.2543,50.263,50.2195,50.2282,74508.0
2019-11-04 14:40:00,57.72,57.73,57.65,57.65,62756.0,50.2282,50.2369,50.1673,50.1673,62756.0
2019-11-04 14:45:00,57.63,57.64,57.49,57.5,485476.0,50.1499,50.1586,50.028,50.0367,485476.0
2019-11-04 14:50:00,57.5,57.52,57.49,57.52,59200.0,50.0367,50.0541,50.028,50.0541,59200.0
2019-11-04 14:55:00,57.52,57.54,57.51,57.51,98752.0,50.0541,50.0715,50.0454,50.0454,98752.0
2019-11-04 15:00:00,57.51,57.54,57.49,57.51,100136.0,50.0454,50.0715,50.028,50.0454,100136.0
2019-11-04 15:05:00,57.51,57.52,57.42,57.42,166872.0,50.0454,50.0541,49.9671,49.9671,166872.0
2019-11-04 15:10:00,57.42,57.42,57.31,57.32,330084.0,49.9671,49.9671,49.8714,49.8801,330084.0
2019-11-04 15:15:00,57.32,57.42,57.32,57.42,251264.0,49.8801,49.9671,49.8801,49.9671,251264.0
2019-11-04 15:20:00,57.41,57.43,57.38,57.38,174224.0,49.9584,49.9758,49.9323,49.9323,174224.0
2019-11-04 15:25:00,57.38,57.38,57.29,57.3,350940.0,49.9323,49.9323,49.854,49.8627,350940.0
2019-11-04 15:30:00,57.3,57.33,57.24,57.24,210528.0,49.8627,49.8888,49.8105,49.8105,210528.0
2019-11-04 15:35:00,57.23,57.26,57.22,57.24,181496.0,49.8018,49.8279,49.7931,49.8105,181496.0
2019-11-04 15:40:00,57.24,57.24,57.12,57.12,353508.0,49.8105,49.8105,49.706,49.706,353508.0
2019-11-04 15:45:00,57.12,57.15,57.05,57.07,622156.0,49.706,49.7322,49.6451,49.6625,622156.0
2019-11-04 15:50:00,57.07,57.26,57.07,57.26,435632.0,49.6625,49.8279,49.6625,49.8279,435632.0
2019-11-04 15:55:00,57.26,57.4,57.26,57.4,719152.0,49.8279,49.9497,49.8279,49.9497,719152.0
2019-11-05 09:30:00,56.85,57.01,56.75,56.99,396484.0,49.4711,49.6103,49.3841,49.5929,396484.0
2019-11-05 09:35:00,57.02,57.12,56.93,57.06,72256.0,49.619,49.706,49.5407,49.6538,72256.0
2019-11-05 09:40:00,57.08,57.21,57.06,57.21,68640.0,49.6712,49.7844,49.6538,49.7844,68640.0
2019-11-05 09:45:00,57.21,57.33,57.19,57.22,64968.0,49.7844,49.8888,49.767,49.7931,64968.0
2019-11-05 09:50:00,57.24,57.26,57.05,57.09,63988.0,49.8105,49.8279,49.6451,49.6799,63988.0
2019-11-05 09:55:00,57.06,57.07,56.97,57.01,142952.0,49.6538,49.6625,49.5755,49.6103,142952.0
2019-11-05 10:00:00,57.04,57.07,56.87,56.92,117804.0,49.6364,49.6625,49.4885,49.532,117804.0
2019-11-05 10:05:00,56.92,56.99,56.86,56.98,91072.0,49.532,49.5929,49.4798,49.5842,91072.0
2019-11-05 10:10:00,57.02,57.04,56.88,56.95,143492.0,49.619,49.6364,49.4972,49.5581,143492.0
2019-11-05 10:15:00,56.96,56.97,56.88,56.88,154964.0,49.5668,49.5755,49.4972,49.4972,154964.0
2019-11-05 10:20:00,56.88,57.03,56.86,57.02,121280.0,49.4972,49.6277,49.4798,49.619,121280.0
2019-11-05 10:25:00,57.02,57.1,56.99,57.09,115756.0,49.619,49.6886,49.5929,49.6799,115756.0
2019-11-05 10:30:00,57.09,57.14,57.01,57.02,180272.0,49.6799,49.7235,49.6103,49.619,180272.0
2019-11-05 10:35:00,57.02,57.03,56.91,56.93,74780.0,49.619,49.6277,49.5233,49.5407,74780.0
2019-11-05 10:40:00,56.93,56.93,56.71,56.71,123752.0,49.5407,49.5407,49.3493,49.3493,123752.0
2019-11-05 10:45:00,56.72,56.74,56.63,56.71,191200.0,49.358,49.3754,49.2796,49.3493,191200.0
2019-11-05 10:50:00,56.71,56.73,56.58,56.62,94488.0,49.3493,49.3667,49.2361,49.2709,94488.0
2019-11-05 10:55:00,56.63,56.63,56.43,56.43,159948.0,49.2796,49.2796,49.1056,49.1056,159948.0
2019-11-05 11:00:00,56.44,56.45,56.27,56.28,221444.0,49.1143,49.123,48.9664,48.9751,221444.0
2019-11-05 11:05:00,56.3,56.35,56.27,56.3,90624.0,48.9925,49.036,48.9664,48.9925,90624.0
2019-11-05 11:10:00,56.3,56.32,56.18,56.27,166376.0,48.9925,49.0099,48.8881,48.9664,166376.0
2019-11-05 11:15:00,56.27,56.41,56.19,56.37,71716.0,48.9664,49.0882,48.8968,49.0534,71716.0
2019-11-05 11:20:00,56.38,56.41,56.31,56.38,92512.0,49.0621,49.0882,49.0012,49.0621,92512.0
2019-11-05 11:25:00,56.38,56.5,56.35,56.5,55536.0,49.0621,49.1665,49.036,49.1665,55536.0
2019-11-05 11:30:00,56.49,56.62,56.49,56.6,80152.0,49.1578,49.2709,49.1578,49.2535,80152.0
2019-11-05 11:35:00,56.6,56.66,56.58,56.59,66928.0,49.2535,49.3058,49.2361,49.2448,66928.0
2019-11-05 11:40:00,56.6,56.65,56.58,56.6,59540.0,49.2535,49.2971,49.2361,49.2535,59540.0
2019-11-05 11:45:00,56.62,56.65,56.55,56.58,38784.0,49.2709,49.2971,49.21,49.2361,38784.0
2019-11-05 11:50:00,56.59,56.7,56.59,56.7,46144.0,49.2448,49.3406,49.2448,49.3406,46144.0
2019-11-05 11:55:00,56.73,56.73,56.67,56.73,63248.0,49.3667,49.3667,49.3145,49.3667,63248.0
2019-11-05 12:00:00,56.73,56.77,56.71,56.71,56392.0,49.3667,49.4015,49.3493,49.3493,56392.0
2019-11-05 12:05:00,56.72,56.74,56.68,56.69,43928.0,49.358,49.3754,49.3232,49.3319,43928.0
2019-11-05 12:10:00,56.69,56.69,56.62,56.69,48400.0,49.3319,49.3319,49.2709,49.3319,48400.0
2019-11-05 12:15:00,56.67,56.67,56.59,56.59,92276.0,49.3145,49.3145,49.2448,49.2448,92276.0
2019-11-05 12:20:00,56.59,56.66,56.58,56.66,39688.0,49.2448,49.3058,49.2361,49.3058,39688.0
2019-11-05 12:25:00,56.66,56.77,56.65,56.77,36836.0,49.3058,49.4015,49.2971,49.4015,36836.0
2019-11-05 12:30:00,56.76,56.77,56.73,56.73,10096.0,49.3928,49.4015,49.3667,49.3667,10096.0
2019-11-05 12:35:00,56.75,56.77,56.71,56.74,50292.0,49.3841,49.4015,49.3493,49.3754,50292.0
2019-11-05 12:40:00,56.74,56.77,56.72,56.75,64624.0,49.3754,49.4015,49.358,49.3841,64624.0
2019-11-05 12:45:00,56.74,56.77,56.72,56.75,24524.0,49.3754,49.4015,49.358,49.3841,24524.0
2019-11-05 12:50:00,56.75,56.79,56.74,56.77,32492.0,49.3841,49.4189,49.3754,49.4015,32492.0
2019-11-05 12:55:00,56.77,56.79,56.74,56.79,96416.0,49.4015,49.4189,49.3754,49.4189,96416.0
2019-11-05 13:00:00,56.77,56.78,56.73,56.73,24872.0,49.4015,49.4102,49.3667,49.3667,24872.0
2019-11-05 13:05:00,56.72,56.72,56.67,56.68,38268.0,49.358,49.358,49.3145,49.3232,38268.0
2019-11-05 13:10:00,56.67,56.69,56.65,56.69,49600.0,49.3145,49.3319,49.2971,49.3319,49600.0
2019-11-05 13:15:00,56.69,56.69,56.65,56.67,69072.0,49.3319,49.3319,49.2971,49.3145,69072.0
2019-11-05 13:20:00,56.66,56.72,56.66,56.72,15932.0,49.3058,49.358,49.3058,49.358,15932.0
2019-11-05 13:25:00,56.73,56.73,56.67,56.7,33804.0,49.3667,49.3667,49.3145,49.3406,33804.0
2019-11-05 13:30:00,56.71,56.72,56.62,56.62,47168.0,49.3493,49.358,49.2709,49.2709,47168.0
2019-11-05 13:35:00,56.63,56.66,56.63,56.64,79316.0,49.2796,49.3058,49.2796,49.2884,79316.0
2019-11-05 13:40:00,56.64,56.66,56.63,56.63,52264.0,49.2884,49.3058,49.2796,49.2796,52264.0
2019-11-05 13:45:00,56.63,56.63,56.58,56.62,80776.0,49.2796,49.2796,49.2361,49.2709,80776.0
2019-11-05 13:50:00,56.62,56.67,56.58,56.67,63784.0,49.2709,49.3145,49.2361,49.3145,63784.0
2019-11-05 13:55:00,56.69,56.76,56.68,56.73,41384.0,49.3319,49.3928,49.3232,49.3667,41384.0
2019-11-05 14:00:00,56.74,56.82,56.74,56.81,52172.0,49.3754,49.445,49.3754,49.4363,52172.0
2019-11-05 14:05:00,56.81,56.86,56.79,56.85,76628.0,49.4363,49.4798,49.4189,49.4711,76628.0
2019-11-05 14:10:00,56.85,56.85,56.78,56.81,40824.0,49.4711,49.4711,49.4102,49.4363,40824.0
2019-11-05 14:15:00,56.8,56.83,56.78,56.78,28572.0,49.4276,49.4537,49.4102,49.4102,28572.0
2019-11-05 14:20:00,56.78,56.78,56.73,56.76,49152.0,49.4102,49.4102,49.3667,49.3928,49152.0
2019-11-05 14:25:00,56.76,56.76,56.73,56.76,31800.0,49.3928,49.3928,49.3667,49.3928,31800.0
2019-11-05 14:30:00,56.75,56.76,56.73,56.74,40564.0,49.3841,49.3928,49.3667,49.3754,40564.0
2019-11-05 14:35:00,56.74,56.77,56.73,56.75,36860.0,49.3754,49.4015,49.3667,49.3841,36860.0
2019-11-05 14:40:00,56.74,56.82,56.74,56.82,41108.0,49.3754,49.445,49.3754,49.445,41108.0
2019-11-05 14:45:00,56.83,56.83,56.79,56.82,51196.0,49.4537,49.4537,49.4189,49.445,51196.0
2019-11-05 14:50:00,56.82,56.84,56.78,56.8,51904.0,49.445,49.4624,49.4102,49.4276,51904.0
2019-11-05 14:55:00,56.8,56.82,56.79,56.79,45692.0,49.4276,49.445,49.4189,49.4189,45692.0
2019-11-05 15:00:00,56.79,56.84,56.77,56.83,32944.0,49.4189,49.4624,49.4015,49.4537,32944.0
2019-11-05 15:05:00,56.84,56.85,56.81,56.83,42884.0,49.4624,49.4711,49.4363,49.4537,42884.0
2019-11-05 15:10:00,56.83,56.83,56.77,56.78,41388.0,49.4537,49.4537,49.4015,49.4102,41388.0
2019-11-05 15:15:00,56.79,56.79,56.74,56.76,68880.0,49.4189,49.4189,49.3754,49.3928,68880.0
2019-11-05 15:20:00,56.76,56.86,56.76,56.85,54084.0,49.3928,49.4798,49.3928,49.4711,54084.0
2019-11-05 15:25:00,56.85,56.85,56.77,56.77,46048.0,49.4711,49.4711,49.4015,49.4015,46048.0
2019-11-05 15:30:00,56.78,56.8,56.72,56.73,76728.0,49.4102,49.4276,49.358,49.3667,76728.0
2019-11-05 15:35:00,56.73,56.74,56.71,56.74,98840.0,49.3667,49.3754,49.3493,49.3754,98840.0
2019-11-05 15:40:00,56.74,56.82,56.74,56.81,96076.0,49.3754,49.445,49.3754,49.4363,96076.0
2019-11-05 15:45:00,56.81,56.84,56.78,56.81,109528.0,49.4363,49.4624,49.4102,49.4363,109528.0
2019-11-05 15:50:00,56.82,56.85,56.79,56.83,148956.0,49.445,49.4711,49.4189,49.4537,148956.0
2019-11-05 15:55:00,56.83,56.83,56.73,56.78,363236.0,49.4537,49.4537,49.3667,49.4102,363236.0
2019-11-06 09:30:00,56.88,57.02,56.81,57.02,193836.0,49.4972,49.619,49.4363,49.619,193836.0
2019-11-06 09:35:00,57.0,57.03,56.9,56.96,84012.0,49.6016,49.6277,49.5146,49.5668,84012.0
2019-11-06 09:40:00,56.92,56.98,56.86,56.86,21848.0,49.532,49.5842,49.4798,49.4798,21848.0
2019-11-06 09:45:00,56.89,56.9,56.82,56.83,40256.0,49.5059,49.5146,49.445,49.4537,40256.0
2019-11-06 09:50:00,56.83,56.88,56.79,56.87,30400.0,49.4537,49.4972,49.4189,49.4885,30400.0
2019-11-06 09:55:00,56.88,56.88,56.72,56.77,41112.0,49.4972,49.4972,49.358,49.4015,41112.0
2019-11-06 10:00:00,56.79,56.86,56.77,56.81,37812.0,49.4189,49.4798,49.4015,49.4363,37812.0
2019-11-06 10:05:00,56.79,56.83,56.72,56.83,273980.0,49.4189,49.4537,49.358,49.4537,273980.0
2019-11-06 10:10:00,56.83,56.91,56.8,56.91,40240.0,49.4537,49.5233,49.4276,49.5233,40240.0
2019-11-06 10:15:00,56.91,56.98,56.91,56.98,71872.0,49.5233,49.5842,49.5233,49.5842,71872.0
2019-11-06 10:20:00,56.99,57.05,56.97,57.02,70216.0,49.5929,49.6451,49.5755,49.619,70216.0
2019-11-06 10:25:00,57.02,57.08,57.01,57.08,18240.0,49.619,49.6712,49.6103,49.6712,18240.0
2019-11-06 10:30:00,57.08,57.13,56.95,56.97,105916.0,49.6712,49.7148,49.5581,49.5755,105916.0
2019-11-06 10:35:00,56.96,57.0,56.88,56.89,46836.0,49.5668,49.6016,49.4972,49.5059,46836.0
2019-11-06 10:40:00,56.89,56.9,56.79,56.79,43832.0,49.5059,49.5146,49.4189,49.4189,43832.0
2019-11-06 10:45:00,56.8,56.82,56.75,56.81,30432.0,49.4276,49.445,49.3841,49.4363,30432.0
2019-11-06 10:50:00,56.81,56.82,56.76,56.77,28548.0,49.4363,49.445,49.3928,49.4015,28548.0
2019-11-06 10:55:00,56.77,56.82,56.77,56.8,29100.0,49.4015,49.445,49.4015,49.4276,29100.0
2019-11-06 11:00:00,56.81,56.89,56.79,56.88,32244.0,49.4363,49.5059,49.4189,49.4972,32244.0
2019-11-06 11:05:00,56.88,56.91,56.86,56.91,34748.0,49.4972,49.5233,49.4798,49.5233,34748.0
2019-11-06 11:10:00,56.9,56.96,56.9,56.94,46920.0,49.5146,49.5668,49.5146,49.5494,46920.0
2019-11-06 11:15:00,56.95,56.95,56.86,56.86,17756.0,49.5581,49.5581,49.4798,49.4798,17756.0
2019-11-06 11:20:00,56.85,56.85,56.78,56.8,34492.0,49.4711,49.4711,49.4102,49.4276,34492.0
2019-11-06 11:25:00,56.8,56.82,56.76,56.79,39076.0,49.4276,49.445,49.3928,49.4189,39076.0
2019-11-06 11:30:00,56.8,56.8,56.66,56.66,28428.0,49.4276,49.4276,49.3058,49.3058,28428.0
2019-11-06 11:35:00,56.66,56.77,56.65,56.77,24200.0,49.3058,49.4015,49.2971,49.4015,24200.0
2019-11-06 11:40:00,56.76,56.81,56.76,56.79,20948.0,49.3928,49.4363,49.3928,49.4189,20948.0
2019-11-06 11:45:00,56.79,56.8,56.72,56.79,89376.0,49.4189,49.4276,49.358,49.4189,89376.0
2019-11-06 11:50:00,56.79,56.88,56.79,56.84,78648.0,49.4189,49.4972,49.4189,49.4624,78648.0
2019-11-06 11:55:00,56.85,56.85,56.79,56.8,21388.0,49.4711,49.4711,49.4189,49.4276,21388.0
2019-11-06 12:00:00,56.79,56.8,56.76,56.76,20664.0,49.4189,49.4276,49.3928,49.3928,20664.0
2019-11-06 12:05:00,56.76,56.77,56.73,56.76,20308.0,49.3928,49.4015,49.3667,49.3928,20308.0
2019-11-06 12:10:00,56.77,56.84,56.76,56.84,26148.0,49.4015,49.4624,49.3928,49.4624,26148.0
2019-11-06 12:15:00,56.85,56.86,56.84,56.85,12936.0,49.4711,49.4798,49.4624,49.4711,12936.0
2019-11-06 12:20:00,56.86,56.86,56.82,56.83,26800.0,49.4798,49.4798,49.445,49.4537,26800.0
2019-11-06 12:25:00,56.83,56.86,56.79,56.79,19316.0,49.4537,49.4798,49.4189,49.4189,19316.0
2019-11-06 12:30:00,56.78,56.85,56.77,56.84,21016.0,49.4102,49.4711,49.4015,49.4624,21016.0
2019-11-06 12:35:00,56.85,56.86,56.83,56.85,19412.0,49.4711,49.4798,49.4537,49.4711,19412.0
2019-11-06 12:40:00,56.85,56.88,56.83,56.84,23436.0,49.4711,49.4972,49.4537,49.4624,23436.0
2019-11-06 12:45:00,56.85,56.85,56.8,56.8,12024.0,49.4711,49.4711,49.4276,49.4276,12024.0
2019-11-06 12:50:00,56.78,56.8,56.76,56.79,36660.0,49.4102,49.4276,49.3928,49.4189,36660.0
2019-11-06 12:55:00,56.8,56.81,56.79,56.81,17112.0,49.4276,49.4363,49.4189,49.4363,17112.0
2019-11-06 13:00:00,56.81,56.85,56.8,56.85,21312.0,49.4363,49.4711,49.4276,49.4711,21312.0
2019-11-06 13:05:00,56.86,56.88,56.84,56.84,26812.0,49.4798,49.4972,49.4624,49.4624,26812.0
2019-11-06 13:10:00,56.83,56.86,56.81,56.86,20696.0,49.4537,49.4798,49.4363,49.4798,20696.0
2019-11-06 13:15:00,56.87,56.87,56.82,56.83,20196.0,49.4885,49.4885,49.445,49.4537,20196.0
2019-11-06 13:20:00,56.83,56.85,56.82,56.83,30192.0,49.4537,49.4711,49.445,49.4537,30192.0
2019-11-06 13:25:00,56.84,56.86,56.84,56.85,127068.0,49.4624,49.4798,49.4624,49.4711,127068.0
2019-11-06 13:30:00,56.85,56.86,56.84,56.85,69932.0,49.4711,49.4798,49.4624,49.4711,69932.0
2019-11-06 13:35:00,56.85,56.92,56.85,56.92,115976.0,49.4711,49.532,49.4711,49.532,115976.0
2019-11-06 13:40:00,56.92,56.92,56.9,56.91,24556.0,49.532,49.532,49.5146,49.5233,24556.0
2019-11-06 13:45:00,56.91,56.91,56.87,56.88,22772.0,49.5233,49.5233,49.4885,49.4972,22772.0
2019-11-06 13:50:00,56.87,56.88,56.82,56.85,46500.0,49.4885,49.4972,49.445,49.4711,46500.0
2019-11-06 13:55:00,56.86,56.94,56.85,56.93,36532.0,49.4798,49.5494,49.4711,49.5407,36532.0
2019-11-06 14:00:00,56.93,56.93,56.88,56.91,34100.0,49.5407,49.5407,49.4972,49.5233,34100.0
2019-11-06 14:05:00,56.91,56.92,56.89,56.9,52856.0,49.5233,49.532,49.5059,49.5146,52856.0
2019-11-06 14:10:00,56.9,56.91,56.86,56.88,42472.0,49.5146,49.5233,49.4798,49.4972,42472.0
2019-11-06 14:15:00,56.87,56.91,56.86,56.88,46860.0,49.4885,49.5233,49.4798,49.4972,46860.0
2019-11-06 14:20:00,56.89,56.92,56.89,56.9,31740.0,49.5059,49.532,49.5059,49.5146,31740.0
2019-11-06 14:25:00,56.9,56.9,56.87,56.88,52756.0,49.5146,49.5146,49.4885,49.4972,52756.0
2019-11-06 14:30:00,56.87,56.91,56.87,56.9,42424.0,49.4885,49.5233,49.4885,49.5146,42424.0
2019-11-06 14:35:00,56.9,56.92,56.9,56.9,29340.0,49.5146,49.532,49.5146,49.5146,29340.0
2019-11-06 14:40:00,56.9,56.92,56.89,56.91,23096.0,49.5146,49.532,49.5059,49.5233,23096.0
2019-11-06 14:45:00,56.91,56.91,56.88,56.9,45268.0,49.5233,49.5233,49.4972,49.5146,45268.0
2019-11-06 14:50:00,56.89,56.93,56.88,56.9,29220.0,49.5059,49.5407,49.4972,49.5146,29220.0
2019-11-06 14:55:00,56.91,56.96,56.89,56.96,25200.0,49.5233,49.5668,49.5059,49.5668,25200.0
2019-11-06 15:00:00,56.95,56.95,56.91,56.91,12432.0,49.5581,49.5581,49.5233,49.5233,12432.0
2019-11-06 15:05:00,56.92,56.94,56.88,56.88,79444.0,49.532,49.5494,49.4972,49.4972,79444.0
2019-11-06 15:10:00,56.88,56.9,56.85,56.86,33236.0,49.4972,49.5146,49.4711,49.4798,33236.0
2019-11-06 15:15:00,56.86,56.87,56.82,56.87,38336.0,49.4798,49.4885,49.445,49.4885,38336.0
2019-11-06 15:20:00,56.88,56.91,56.87,56.9,24476.0,49.4972,49.5233,49.4885,49.5146,24476.0
2019-11-06 15:25:00,56.9,56.9,56.87,56.89,63988.0,49.5146,49.5146,49.4885,49.5059,63988.0
2019-11-06 15:30:00,56.89,56.91,56.87,56.91,41448.0,49.5059,49.5233,49.4885,49.5233,41448.0
2019-11-06 15:35:00,56.92,56.96,56.92,56.92,41968.0,49.532,49.5668,49.532,49.532,41968.0
2019-11-06 15:40:00,56.92,56.92,56.85,56.86,53056.0,49.532,49.532,49.4711,49.4798,53056.0
2019-11-06 15:45:00,56.86,56.9,56.85,56.89,67140.0,49.4798,49.5146,49.4711,49.5059,67140.0
2019-11-06 15:50:00,56.9,56.93,56.88,56.9,133916.0,49.5146,49.5407,49.4972,49.5146,133916.0
2019-11-06 15:55:00,56.9,56.91,56.83,56.87,276476.0,49.5146,49.5233,49.4537,49.4885,276476.0
2019-11-07 09:30:00,56.66,56.66,56.34,56.44,157252.0,49.3058,49.3058,49.0273,49.1143,157252.0
2019-11-07 09:35:00,56.38,56.51,56.34,56.51,56936.0,49.0621,49.1752,49.0273,49.1752,56936.0
2019-11-07 09:40:00,56.48,56.66,56.47,56.63,51600.0,49.1491,49.3058,49.1404,49.2796,51600.0
2019-11-07 09:45:00,56.63,56.65,56.51,56.53,111208.0,49.2796,49.2971,49.1752,49.1926,111208.0
2019-11-07 09:50:00,56.51,56.52,56.29,56.32,48912.0,49.1752,49.1839,48.9838,49.0099,48912.0
2019-11-07 09:55:00,56.32,56.38,56.3,56.34,72388.0,49.0099,49.0621,48.9925,49.0273,72388.0
2019-11-07 10:00:00,56.34,56.38,56.27,56.28,158532.0,49.0273,49.0621,48.9664,48.9751,158532.0
2019-11-07 10:05:00,56.28,56.29,56.19,56.2,98964.0,48.9751,48.9838,48.8968,48.9055,98964.0
2019-11-07 10:10:00,56.2,56.2,55.99,56.02,127916.0,48.9055,48.9055,48.7227,48.7488,127916.0
2019-11-07 10:15:00,56.04,56.17,56.01,56.12,56620.0,48.7662,48.8794,48.7401,48.8358,56620.0
2019-11-07 10:20:00,56.12,56.14,56.05,56.06,87868.0,48.8358,48.8532,48.7749,48.7836,87868.0
2019-11-07 10:25:00,56.05,56.06,55.97,55.99,104664.0,48.7749,48.7836,48.7053,48.7227,104664.0
2019-11-07 10:30:00,55.99,56.0,55.72,55.76,507716.0,48.7227,48.7314,48.4878,48.5226,507716.0
2019-11-07 10:35:00,55.76,55.8,55.69,55.7,236832.0,48.5226,48.5574,48.4617,48.4704,236832.0
2019-11-07 10:40:00,55.71,55.78,55.7,55.72,143288.0,48.4791,48.54,48.4704,48.4878,143288.0
2019-11-07 10:45:00,55.74,55.77,55.63,55.63,100564.0,48.5052,48.5313,48.4094,48.4094,100564.0
2019-11-07 10:50:00,55.64,55.7,55.63,55.63,109596.0,48.4181,48.4704,48.4094,48.4094,109596.0
2019-11-07 10:55:00,55.64,55.64,55.48,55.49,144308.0,48.4181,48.4181,48.2789,48.2876,144308.0
2019-11-07 11:00:00,55.49,55.51,55.47,55.48,109340.0,48.2876,48.305,48.2702,48.2789,109340.0
2019-11-07 11:05:00,55.49,55.55,55.48,55.51,97236.0,48.2876,48.3398,48.2789,48.305,97236.0
2019-11-07 11:10:00,55.51,55.67,55.49,55.63,85568.0,48.305,48.4443,48.2876,48.4094,85568.0
2019-11-07 11:15:00,55.64,55.64,55.43,55.5,103060.0,48.4181,48.4181,48.2354,48.2963,103060.0
2019-11-07 11:20:00,55.52,55.57,55.48,55.56,139196.0,48.3137,48.3572,48.2789,48.3485,139196.0
2019-11-07 11:25:00,55.57,55.63,55.52,55.63,150292.0,48.3572,48.4094,48.3137,48.4094,150292.0
2019-11-07 11:30:00,55.62,55.62,55.49,55.5,120156.0,48.4007,48.4007,48.2876,48.2963,120156.0
2019-11-07 11:35:00,55.49,55.52,55.44,55.46,43472.0,48.2876,48.3137,48.2441,48.2615,43472.0
2019-11-07 11:40:00,55.46,55.46,55.4,55.45,62392.0,48.2615,48.2615,48.2093,48.2528,62392.0
2019-11-07 11:45:00,55.44,55.51,55.42,55.5,76148.0,48.2441,48.305,48.2267,48.2963,76148.0
2019-11-07 11:50:00,55.52,55.58,55.48,55.56,115028.0,48.3137,48.3659,48.2789,48.3485,115028.0
2019-11-07 11:55:00,55.56,55.66,55.5,55.64,57032.0,48.3485,48.4356,48.2963,48.4181,57032.0
2019-11-07 12:00:00,55.66,55.68,55.58,55.59,63340.0,48.4356,48.453,48.3659,48.3746,63340.0
2019-11-07 12:05:00,55.59,55.59,55.47,55.49,77840.0,48.3746,48.3746,48.2702,48.2876,77840.0
2019-11-07 12:10:00,55.49,55.49,55.35,55.36,55656.0,48.2876,48.2876,48.1658,48.1745,55656.0
2019-11-07 12:15:00,55.37,55.37,55.31,55.34,49304.0,48.1832,48.1832,48.131,48.1571,49304.0
2019-11-07 12:20:00,55.34,55.42,55.33,55.39,78424.0,48.1571,48.2267,48.1484,48.2006,78424.0
2019-11-07 12:25:00,55.38,55.38,55.29,55.3,52296.0,48.1919,48.1919,48.1136,48.1223,52296.0
2019-11-07 12:30:00,55.3,55.31,55.23,55.28,129616.0,48.1223,48.131,48.0614,48.1049,129616.0
2019-11-07 12:35:00,55.27,55.33,55.27,55.31,42804.0,48.0962,48.1484,48.0962,48.131,42804.0
2019-11-07 12:40:00,55.31,55.33,55.17,55.19,174400.0,48.131,48.1484,48.0092,48.0266,174400.0
2019-11-07 12:45:00,55.19,55.3,55.18,55.3,72352.0,48.0266,48.1223,48.0179,48.1223,72352.0
2019-11-07 12:50:00,55.29,55.42,55.26,55.39,86564.0,48.1136,48.2267,48.0875,48.2006,86564.0
2019-11-07 12:55:00,55.39,55.44,55.39,55.41,38556.0,48.2006,48.2441,48.2006,48.218,38556.0
2019-11-07 13:00:00,55.42,55.51,55.41,55.5,43016.0,48.2267,48.305,48.218,48.2963,43016.0
2019-11-07 13:05:00,55.5,55.52,55.47,55.48,38272.0,48.2963,48.3137,48.2702,48.2789,38272.0
2019-11-07 13:10:00,55.49,55.51,55.46,55.47,55612.0,48.2876,48.305,48.2615,48.2702,55612.0
2019-11-07 13:15:00,55.47,55.47,55.39,55.39,41676.0,48.2702,48.2702,48.2006,48.2006,41676.0
2019-11-07 13:20:00,55.39,55.43,55.33,55.41,72940.0,48.2006,48.2354,48.1484,48.218,72940.0
2019-11-07 13:25:00,55.4,55.49,55.4,55.48,168148.0,48.2093,48.2876,48.2093,48.2789,168148.0
2019-11-07 13:30:00,55.48,55.52,55.48,55.52,52940.0,48.2789,48.3137,48.2789,48.3137,52940.0
2019-11-07 13:35:00,55.52,55.55,55.5,55.54,72828.0,48.3137,48.3398,48.2963,48.3311,72828.0
2019-11-07 13:40:00,55.54,55.62,55.53,55.59,104044.0,48.3311,48.4007,48.3224,48.3746,104044.0
2019-11-07 13:45:00,55.59,55.63,55.56,55.58,54320.0,48.3746,48.4094,48.3485,48.3659,54320.0
2019-11-07 13:50:00,55.58,55.64,55.57,55.63,32348.0,48.3659,48.4181,48.3572,48.4094,32348.0
2019-11-07 13:55:00,55.63,55.67,55.61,55.64,66852.0,48.4094,48.4443,48.392,48.4181,66852.0
2019-11-07 14:00:00,55.63,55.67,55.62,55.65,46584.0,48.4094,48.4443,48.4007,48.4268,46584.0
2019-11-07 14:05:00,55.65,55.66,55.62,55.63,60404.0,48.4268,48.4356,48.4007,48.4094,60404.0
2019-11-07 14:10:00,55.63,55.65,55.52,55.54,124160.0,48.4094,48.4268,48.3137,48.3311,124160.0
2019-11-07 14:15:00,55.55,55.56,55.49,55.51,149244.0,48.3398,48.3485,48.2876,48.305,149244.0
2019-11-07 14:20:00,55.51,55.52,55.49,55.49,79808.0,48.305,48.3137,48.2876,48.2876,79808.0
2019-11-07 14:25:00,55.5,55.51,55.35,55.37,222080.0,48.2963,48.305,48.1658,48.1832,222080.0
2019-11-07 14:30:00,55.36,55.36,55.23,55.26,143940.0,48.1745,48.1745,48.0614,48.0875,143940.0
2019-11-07 14:35:00,55.27,55.31,55.24,55.31,70624.0,48.0962,48.131,48.0701,48.131,70624.0
2019-11-07 14:40:00,55.32,55.4,55.26,55.37,148896.0,48.1397,48.2093,48.0875,48.1832,148896.0
2019-11-07 14:45:00,55.36,55.49,55.34,55.49,86180.0,48.1745,48.2876,48.1571,48.2876,86180.0
2019-11-07 14:50:00,55.49,55.54,55.48,55.5,92172.0,48.2876,48.3311,48.2789,48.2963,92172.0
2019-11-07 14:55:00,55.5,55.53,55.5,55.52,65072.0,48.2963,48.3224,48.2963,48.3137,65072.0
2019-11-07 15:00:00,55.53,55.58,55.51,55.58,106140.0,48.3224,48.3659,48.305,48.3659,106140.0
2019-11-07 15:05:00,55.57,55.57,55.49,55.5,105384.0,48.3572,48.3572,48.2876,48.2963,105384.0
2019-11-07 15:10:00,55.5,55.57,55.49,55.56,70716.0,48.2963,48.3572,48.2876,48.3485,70716.0
2019-11-07 15:15:00,55.56,55.6,55.53,55.59,75528.0,48.3485,48.3833,48.3224,48.3746,75528.0
2019-11-07 15:20:00,55.59,55.69,55.58,55.67,69716.0,48.3746,48.4617,48.3659,48.4443,69716.0
2019-11-07 15:25:00,55.67,55.73,55.67,55.73,95668.0,48.4443,48.4965,48.4443,48.4965,95668.0
2019-11-07 15:30:00,55.73,55.76,55.68,55.69,92056.0,48.4965,48.5226,48.453,48.4617,92056.0
2019-11-07 15:35:00,55.69,55.73,55.66,55.71,64776.0,48.4617,48.4965,48.4356,48.4791,64776.0
2019-11-07 15:40:00,55.71,55.72,55.63,55.64,88740.0,48.4791,48.4878,48.4094,48.4181,88740.0
2019-11-07 15:45:00,55.64,55.74,55.63,55.68,150692.0,48.4181,48.5052,48.4094,48.453,150692.0
2019-11-07 15:50:00,55.68,55.76,55.68,55.75,195608.0,48.453,48.5226,48.453,48.5139,195608.0
2019-11-07 15:55:00,55.75,55.8,55.69,55.76,525416.0,48.5139,48.5574,48.4617,48.5226,525416.0
2019-11-08 09:30:00,55.75,55.77,55.66,55.74,134596.0,48.5139,48.5313,48.4356,48.5052,134596.0
2019-11-08 09:35:00,55.74,55.93,55.74,55.89,74352.0,48.5052,48.6705,48.5052,48.6357,74352.0
2019-11-08 09:40:00,55.89,55.97,55.88,55.97,72948.0,48.6357,48.7053,48.627,48.7053,72948.0
2019-11-08 09:45:00,55.97,55.97,55.84,55.85,41248.0,48.7053,48.7053,48.5922,48.6009,41248.0
2019-11-08 09:50:00,55.82,55.88,55.74,55.87,30820.0,48.5748,48.627,48.5052,48.6183,30820.0
2019-11-08 09:55:00,55.88,56.01,55.87,55.99,55368.0,48.627,48.7401,48.6183,48.7227,55368.0
2019-11-08 10:00:00,55.99,56.17,55.96,56.14,82316.0,48.7227,48.8794,48.6966,48.8532,82316.0
2019-11-08 10:05:00,56.14,56.17,55.95,55.96,28968.0,48.8532,48.8794,48.6879,48.6966,28968.0
2019-11-08 10:10:00,55.95,55.97,55.82,55.85,57036.0,48.6879,48.7053,48.5748,48.6009,57036.0
2019-11-08 10:15:00,55.87,55.93,55.82,55.82,52596.0,48.6183,48.6705,48.5748,48.5748,52596.0
2019-11-08 10:20:00,55.83,55.9,55.77,55.86,59016.0,48.5835,48.6444,48.5313,48.6096,59016.0
2019-11-08 10:25:00,55.86,55.99,55.86,55.99,46284.0,48.6096,48.7227,48.6096,48.7227,46284.0
2019-11-08 10:30:00,55.99,56.02,55.95,55.95,35812.0,48.7227,48.7488,48.6879,48.6879,35812.0
2019-11-08 10:35:00,55.93,55.94,55.82,55.85,35196.0,48.6705,48.6792,48.5748,48.6009,35196.0
2019-11-08 10:40:00,55.8,55.81,55.58,55.58,57900.0,48.5574,48.5661,48.3659,48.3659,57900.0
2019-11-08 10:45:00,55.59,55.6,55.49,55.58,47236.0,48.3746,48.3833,48.2876,48.3659,47236.0
2019-11-08 10:50:00,55.58,55.63,55.58,55.6,19648.0,48.3659,48.4094,48.3659,48.3833,19648.0
2019-11-08 10:55:00,55.58,55.68,55.54,55.67,20272.0,48.3659,48.453,48.3311,48.4443,20272.0
2019-11-08 11:00:00,55.67,55.67,55.58,55.6,41300.0,48.4443,48.4443,48.3659,48.3833,41300.0
2019-11-08 11:05:00,55.6,55.63,55.53,55.57,65848.0,48.3833,48.4094,48.3224,48.3572,65848.0
2019-11-08 11:10:00,55.58,55.6,55.52,55.55,16240.0,48.3659,48.3833,48.3137,48.3398,16240.0
2019-11-08 11:15:00,55.55,55.6,55.54,55.58,33560.0,48.3398,48.3833,48.3311,48.3659,33560.0
2019-11-08 11:20:00,55.56,55.58,55.53,55.57,32240.0,48.3485,48.3659,48.3224,48.3572,32240.0
2019-11-08 11:25:00,55.56,55.58,55.54,55.58,44400.0,48.3485,48.3659,48.3311,48.3659,44400.0
2019-11-08 11:30:00,55.57,55.66,55.57,55.66,32624.0,48.3572,48.4356,48.3572,48.4356,32624.0
2019-11-08 11:35:00,55.65,55.66,55.63,55.63,24104.0,48.4268,48.4356,48.4094,48.4094,24104.0
2019-11-08 11:40:00,55.62,55.64,55.6,55.63,17128.0,48.4007,48.4181,48.3833,48.4094,17128.0
2019-11-08 11:45:00,55.63,55.68,55.6,55.68,40656.0,48.4094,48.453,48.3833,48.453,40656.0
2019-11-08 11:50:00,55.67,55.67,55.57,55.57,41476.0,48.4443,48.4443,48.3572,48.3572,41476.0
2019-11-08 11:55:00,55.55,55.56,55.52,55.52,30800.0,48.3398,48.3485,48.3137,48.3137,30800.0
2019-11-08 12:00:00,55.53,55.53,55.49,55.52,41980.0,48.3224,48.3224,48.2876,48.3137,41980.0
2019-11-08 12:05:00,55.52,55.57,55.5,55.57,23740.0,48.3137,48.3572,48.2963,48.3572,23740.0
2019-11-08 12:10:00,55.58,55.59,55.53,55.55,24056.0,48.3659,48.3746,48.3224,48.3398,24056.0
2019-11-08 12:15:00,55.55,55.56,55.5,55.51,21836.0,48.3398,48.3485,48.2963,48.305,21836.0
2019-11-08 12:20:00,55.5,55.5,55.45,55.45,36352.0,48.2963,48.2963,48.2528,48.2528,36352.0
2019-11-08 12:25:00,55.45,55.45,55.37,55.38,36444.0,48.2528,48.2528,48.1832,48.1919,36444.0
2019-11-08 12:30:00,55.39,55.47,55.38,55.45,58616.0,48.2006,48.2702,48.1919,48.2528,58616.0
2019-11-08 12:35:00,55.45,55.5,55.43,55.49,51272.0,48.2528,48.2963,48.2354,48.2876,51272.0
2019-11-08 12:40:00,55.49,55.54,55.49,55.52,65544.0,48.2876,48.3311,48.2876,48.3137,65544.0
2019-11-08 12:45:00,55.52,55.53,55.5,55.51,32412.0,48.3137,48.3224,48.2963,48.305,32412.0
2019-11-08 12:50:00,55.49,55.53,55.49,55.52,34580.0,48.2876,48.3224,48.2876,48.3137,34580.0
2019-11-08 12:55:00,55.52,55.54,55.51,55.53,31768.0,48.3137,48.3311,48.305,48.3224,31768.0
2019-11-08 13:00:00,55.52,55.54,55.52,55.53,27228.0,48.3137,48.3311,48.3137,48.3224,27228.0
2019-11-08 13:05:00,55.53,55.54,55.5,55.51,30072.0,48.3224,48.3311,48.2963,48.305,30072.0
2019-11-08 13:10:00,55.51,55.54,55.51,55.53,38252.0,48.305,48.3311,48.305,48.3224,38252.0
2019-11-08 13:15:00,55.53,55.53,55.5,55.51,12800.0,48.3224,48.3224,48.2963,48.305,12800.0
2019-11-08 13:20:00,55.5,55.52,55.48,55.49,14932.0,48.2963,48.3137,48.2789,48.2876,14932.0
2019-11-08 13:25:00,55.48,55.48,55.46,55.48,15192.0,48.2789,48.2789,48.2615,48.2789,15192.0
2019-11-08 13:30:00,55.49,55.49,55.45,55.46,27980.0,48.2876,48.2876,48.2528,48.2615,27980.0
2019-11-08 13:35:00,55.46,55.49,55.44,55.49,37364.0,48.2615,48.2876,48.2441,48.2876,37364.0
2019-11-08 13:40:00,55.49,55.5,55.46,55.46,28112.0,48.2876,48.2963,48.2615,48.2615,28112.0
2019-11-08 13:45:00,55.46,55.47,55.39,55.4,89032.0,48.2615,48.2702,48.2006,48.2093,89032.0
2019-11-08 13:50:00,55.4,55.41,55.36,55.41,55836.0,48.2093,48.218,48.1745,48.218,55836.0
2019-11-08 13:55:00,55.41,55.43,55.39,55.42,30952.0,48.218,48.2354,48.2006,48.2267,30952.0
2019-11-08 14:00:00,55.42,55.44,55.41,55.42,40156.0,48.2267,48.2441,48.218,48.2267,40156.0
2019-11-08 14:05:00,55.43,55.47,55.43,55.44,42880.0,48.2354,48.2702,48.2354,48.2441,42880.0
2019-11-08 14:10:00,55.44,55.44,55.42,55.43,24764.0,48.2441,48.2441,48.2267,48.2354,24764.0
2019-11-08 14:15:00,55.43,55.45,55.4,55.44,42880.0,48.2354,48.2528,48.2093,48.2441,42880.0
2019-11-08 14:20:00,55.44,55.46,55.44,55.45,52900.0,48.2441,48.2615,48.2441,48.2528,52900.0
2019-11-08 14:25:00,55.45,55.49,55.43,55.43,51592.0,48.2528,48.2876,48.2354,48.2354,51592.0
2019-11-08 14:30:00,55.43,55.43,55.4,55.4,39040.0,48.2354,48.2354,48.2093,48.2093,39040.0
2019-11-08 14:35:00,55.39,55.41,55.38,55.39,18876.0,48.2006,48.218,48.1919,48.2006,18876.0
2019-11-08 14:40:00,55.39,55.4,55.33,55.34,55064.0,48.2006,48.2093,48.1484,48.1571,55064.0
2019-11-08 14:45:00,55.34,55.36,55.31,55.34,29772.0,48.1571,48.1745,48.131,48.1571,29772.0
2019-11-08 14:50:00,55.34,55.36,55.33,55.33,41080.0,48.1571,48.1745,48.1484,48.1484,41080.0
2019-11-08 14:55:00,55.33,55.37,55.33,55.36,45728.0,48.1484,48.1832,48.1484,48.1745,45728.0
2019-11-08 15:00:00,55.37,55.39,55.36,55.38,33816.0,48.1832,48.2006,48.1745,48.1919,33816.0
2019-11-08 15:05:00,55.38,55.38,55.31,55.33,31436.0,48.1919,48.1919,48.131,48.1484,31436.0
2019-11-08 15:10:00,55.33,55.33,55.29,55.3,34640.0,48.1484,48.1484,48.1136,48.1223,34640.0
2019-11-08 15:15:00,55.3,55.31,55.26,55.3,70312.0,48.1223,48.131,48.0875,48.1223,70312.0
2019-11-08 15:20:00,55.3,55.35,55.3,55.34,43964.0,48.1223,48.1658,48.1223,48.1571,43964.0
2019-11-08 15:25:00,55.35,55.35,55.29,55.3,36404.0,48.1658,48.1658,48.1136,48.1223,36404.0
2019-11-08 15:30:00,55.29,55.38,55.27,55.35,163332.0,48.1136,48.1919,48.0962,48.1658,163332.0
2019-11-08 15:35:00,55.35,55.39,55.35,55.38,55016.0,48.1658,48.2006,48.1658,48.1919,55016.0
2019-11-08 15:40:00,55.37,55.37,55.34,55.34,65436.0,48.1832,48.1832,48.1571,48.1571,65436.0
2019-11-08 15:45:00,55.34,55.37,55.32,55.37,173356.0,48.1571,48.1832,48.1397,48.1832,173356.0
2019-11-08 15:50:00,55.38,55.49,55.38,55.48,196124.0,48.1919,48.2876,48.1919,48.2789,196124.0
2019-11-08 15:55:00,55.49,55.52,55.45,55.51,443892.0,48.2876,48.3137,48.2528,48.305,443892.0
2019-11-11 09:30:00,55.59,55.87,55.52,55.7,180888.0,48.3746,48.6183,48.3137,48.4704,180888.0
2019-11-11 09:35:00,55.7,55.85,55.7,55.78,14984.0,48.4704,48.6009,48.4704,48.54,14984.0
2019-11-11 09:40:00,55.79,55.85,55.74,55.77,111180.0,48.5487,48.6009,48.5052,48.5313,111180.0
2019-11-11 09:45:00,55.74,55.75,55.57,55.59,52656.0,48.5052,48.5139,48.3572,48.3746,52656.0
2019-11-11 09:50:00,55.57,55.6,55.54,55.54,18876.0,48.3572,48.3833,48.3311,48.3311,18876.0
2019-11-11 09:55:00,55.54,55.54,55.43,55.45,141132.0,48.3311,48.3311,48.2354,48.2528,141132.0
2019-11-11 10:00:00,55.45,55.55,55.45,55.52,41576.0,48.2528,48.3398,48.2528,48.3137,41576.0
2019-11-11 10:05:00,55.54,55.68,55.54,55.67,24952.0,48.3311,48.453,48.3311,48.4443,24952.0
2019-11-11 10:10:00,55.61,55.66,55.6,55.65,24940.0,48.392,48.4356,48.3833,48.4268,24940.0
2019-11-11 10:15:00,55.66,55.7,55.6,55.7,36116.0,48.4356,48.4704,48.3833,48.4704,36116.0
2019-11-11 10:20:00,55.7,55.72,55.62,55.63,18664.0,48.4704,48.4878,48.4007,48.4094,18664.0
2019-11-11 10:25:00,55.62,55.62,55.5,55.55,17284.0,48.4007,48.4007,48.2963,48.3398,17284.0
2019-11-11 10:30:00,55.56,55.56,55.5,55.52,16804.0,48.3485,48.3485,48.2963,48.3137,16804.0
2019-11-11 10:35:00,55.52,55.58,55.48,55.56,20284.0,48.3137,48.3659,48.2789,48.3485,20284.0
2019-11-11 10:40:00,55.57,55.63,55.57,55.59,22568.0,48.3572,48.4094,48.3572,48.3746,22568.0
2019-11-11 10:45:00,55.6,55.6,55.49,55.54,28052.0,48.3833,48.3833,48.2876,48.3311,28052.0
2019-11-11 10:50:00,55.54,55.65,55.54,55.61,17172.0,48.3311,48.4268,48.3311,48.392,17172.0
2019-11-11 10:55:00,55.58,55.59,55.49,55.5,38300.0,48.3659,48.3746,48.2876,48.2963,38300.0
2019-11-11 11:00:00,55.5,55.52,55.48,55.51,30012.0,48.2963,48.3137,48.2789,48.305,30012.0
2019-11-11 11:05:00,55.52,55.6,55.5,55.58,13312.0,48.3137,48.3833,48.2963,48.3659,13312.0
2019-11-11 11:10:00,55.57,55.6,55.55,55.6,19740.0,48.3572,48.3833,48.3398,48.3833,19740.0
2019-11-11 11:15:00,55.59,55.72,55.59,55.72,107736.0,48.3746,48.4878,48.3746,48.4878,107736.0
2019-11-11 11:20:00,55.73,55.74,55.65,55.7,96296.0,48.4965,48.5052,48.4268,48.4704,96296.0
2019-11-11 11:25:00,55.71,55.75,55.71,55.71,62840.0,48.4791,48.5139,48.4791,48.4791,62840.0
2019-11-11 11:30:00,55.71,55.72,55.68,55.68,23204.0,48.4791,48.4878,48.453,48.453,23204.0
2019-11-11 11:35:00,55.67,55.7,55.67,55.69,37580.0,48.4443,48.4704,48.4443,48.4617,37580.0
2019-11-11 11:40:00,55.68,55.69,55.64,55.64,15460.0,48.453,48.4617,48.4181,48.4181,15460.0
2019-11-11 11:45:00,55.65,55.65,55.58,55.6,18784.0,48.4268,48.4268,48.3659,48.3833,18784.0
2019-11-11 11:50:00,55.6,55.63,55.58,55.62,7708.0,48.3833,48.4094,48.3659,48.4007,7708.0
2019-11-11 11:55:00,55.61,55.65,55.59,55.59,15336.0,48.392,48.4268,48.3746,48.3746,15336.0
2019-11-11 12:00:00,55.58,55.58,55.52,55.55,41672.0,48.3659,48.3659,48.3137,48.3398,41672.0
2019-11-11 12:05:00,55.55,55.59,55.55,55.58,22176.0,48.3398,48.3746,48.3398,48.3659,22176.0
2019-11-11 12:10:00,55.57,55.6,55.57,55.59,17400.0,48.3572,48.3833,48.3572,48.3746,17400.0
2019-11-11 12:15:00,55.58,55.58,55.53,55.53,9000.0,48.3659,48.3659,48.3224,48.3224,9000.0
2019-11-11 12:20:00,55.52,55.55,55.5,55.54,24528.0,48.3137,48.3398,48.2963,48.3311,24528.0
2019-11-11 12:25:00,55.55,55.57,55.48,55.48,39020.0,48.3398,48.3572,48.2789,48.2789,39020.0
2019-11-11 12:30:00,55.47,55.5,55.46,55.5,16860.0,48.2702,48.2963,48.2615,48.2963,16860.0
2019-11-11 12:35:00,55.48,55.53,55.48,55.52,12380.0,48.2789,48.3224,48.2789,48.3137,12380.0
2019-11-11 12:40:00,55.52,55.54,55.51,55.52,9392.0,48.3137,48.3311,48.305,48.3137,9392.0
2019-11-11 12:45:00,55.51,55.52,55.49,55.49,18500.0,48.305,48.3137,48.2876,48.2876,18500.0
2019-11-11 12:50:00,55.49,55.52,55.49,55.49,18168.0,48.2876,48.3137,48.2876,48.2876,18168.0
2019-11-11 12:55:00,55.49,55.51,55.48,55.5,14168.0,48.2876,48.305,48.2789,48.2963,14168.0
2019-11-11 13:00:00,55.51,55.52,55.49,55.5,6748.0,48.305,48.3137,48.2876,48.2963,6748.0
2019-11-11 13:05:00,55.51,55.55,55.49,55.54,24816.0,48.305,48.3398,48.2876,48.3311,24816.0
2019-11-11 13:10:00,55.54,55.58,55.54,55.58,15536.0,48.3311,48.3659,48.3311,48.3659,15536.0
2019-11-11 13:15:00,55.58,55.59,55.57,55.59,20924.0,48.3659,48.3746,48.3572,48.3746,20924.0
2019-11-11 13:20:00,55.59,55.59,55.56,55.59,14404.0,48.3746,48.3746,48.3485,48.3746,14404.0
2019-11-11 13:25:00,55.59,55.61,55.58,55.61,23956.0,48.3746,48.392,48.3659,48.392,23956.0
2019-11-11 13:30:00,55.61,55.63,55.58,55.58,61232.0,48.392,48.4094,48.3659,48.3659,61232.0
2019-11-11 13:35:00,55.59,55.6,55.58,55.58,23944.0,48.3746,48.3833,48.3659,48.3659,23944.0
2019-11-11 13:40:00,55.58,55.61,55.58,55.59,49184.0,48.3659,48.392,48.3659,48.3746,49184.0
2019-11-11 13:45:00,55.59,55.6,55.56,55.6,25248.0,48.3746,48.3833,48.3485,48.3833,25248.0
2019-11-11 13:50:00,55.6,55.6,55.57,55.57,18292.0,48.3833,48.3833,48.3572,48.3572,18292.0
2019-11-11 13:55:00,55.57,55.59,55.52,55.53,22984.0,48.3572,48.3746,48.3137,48.3224,22984.0
2019-11-11 14:00:00,55.52,55.52,55.48,55.48,14864.0,48.3137,48.3137,48.2789,48.2789,14864.0
2019-11-11 14:05:00,55.47,55.5,55.47,55.48,36148.0,48.2702,48.2963,48.2702,48.2789,36148.0
2019-11-11 14:10:00,55.48,55.49,55.46,55.48,33144.0,48.2789,48.2876,48.2615,48.2789,33144.0
2019-11-11 14:15:00,55.48,55.5,55.48,55.5,21468.0,48.2789,48.2963,48.2789,48.2963,21468.0
2019-11-11 14:20:00,55.5,55.54,55.5,55.52,12820.0,48.2963,48.3311,48.2963,48.3137,12820.0
2019-11-11 14:25:00,55.51,55.55,55.51,55.55,142208.0,48.305,48.3398,48.305,48.3398,142208.0
2019-11-11 14:30:00,55.54,55.56,55.52,55.56,18252.0,48.3311,48.3485,48.3137,48.3485,18252.0
2019-11-11 14:35:00,55.55,55.57,55.54,55.56,22376.0,48.3398,48.3572,48.3311,48.3485,22376.0
2019-11-11 14:40:00,55.57,55.63,55.57,55.63,45832.0,48.3572,48.4094,48.3572,48.4094,45832.0
2019-11-11 14:45:00,55.63,55.7,55.63,55.69,53620.0,48.4094,48.4704,48.4094,48.4617,53620.0
2019-11-11 14:50:00,55.69,55.69,55.67,55.67,25064.0,48.4617,48.4617,48.4443,48.4443,25064.0
2019-11-11 14:55:00,55.68,55.69,55.65,55.65,35244.0,48.453,48.4617,48.4268,48.4268,35244.0
2019-11-11 15:00:00,55.65,55.66,55.63,55.64,105960.0,48.4268,48.4356,48.4094,48.4181,105960.0
2019-11-11 15:05:00,55.63,55.65,55.6,55.61,28168.0,48.4094,48.4268,48.3833,48.392,28168.0
2019-11-11 15:10:00,55.61,55.63,55.6,55.62,39084.0,48.392,48.4094,48.3833,48.4007,39084.0
2019-11-11 15:15:00,55.62,55.64,55.6,55.64,35532.0,48.4007,48.4181,48.3833,48.4181,35532.0
2019-11-11 15:20:00,55.64,55.68,55.63,55.64,32596.0,48.4181,48.453,48.4094,48.4181,32596.0
2019-11-11 15:25:00,55.64,55.66,55.63,55.65,32240.0,48.4181,48.4356,48.4094,48.4268,32240.0
2019-11-11 15:30:00,55.64,55.64,55.61,55.61,59372.0,48.4181,48.4181,48.392,48.392,59372.0
2019-11-11 15:35:00,55.6,55.6,55.57,55.6,61676.0,48.3833,48.3833,48.3572,48.3833,61676.0
2019-11-11 15:40:00,55.6,55.64,55.59,55.64,46736.0,48.3833,48.4181,48.3746,48.4181,46736.0
2019-11-11 15:45:00,55.64,55.64,55.57,55.59,58944.0,48.4181,48.4181,48.3572,48.3746,58944.0
2019-11-11 15:50:00,55.58,55.6,55.51,55.51,84640.0,48.3659,48.3833,48.305,48.305,84640.0
2019-11-11 15:55:00,55.52,55.56,55.48,55.55,264128.0,48.3137,48.3485,48.2789,48.3398,264128.0
2019-11-12 09:30:00,55.55,55.8,55.52,55.7,93272.0,48.3398,48.5574,48.3137,48.4704,93272.0
2019-11-12 09:35:00,55.67,55.81,55.64,55.76,67272.0,48.4443,48.5661,48.4181,48.5226,67272.0
2019-11-12 09:40:00,55.75,55.87,55.73,55.83,35024.0,48.5139,48.6183,48.4965,48.5835,35024.0
2019-11-12 09:45:00,55.82,55.84,55.74,55.81,59468.0,48.5748,48.5922,48.5052,48.5661,59468.0
2019-11-12 09:50:00,55.79,55.86,55.77,55.85,27324.0,48.5487,48.6096,48.5313,48.6009,27324.0
2019-11-12 09:55:00,55.83,55.86,55.77,55.84,33368.0,48.5835,48.6096,48.5313,48.5922,33368.0
2019-11-12 10:00:00,55.84,55.86,55.82,55.84,36284.0,48.5922,48.6096,48.5748,48.5922,36284.0
2019-11-12 10:05:00,55.84,55.84,55.76,55.78,33392.0,48.5922,48.5922,48.5226,48.54,33392.0
2019-11-12 10:10:00,55.77,55.83,55.75,55.76,41388.0,48.5313,48.5835,48.5139,48.5226,41388.0
2019-11-12 10:15:00,55.79,55.79,55.74,55.76,22572.0,48.5487,48.5487,48.5052,48.5226,22572.0
2019-11-12 10:20:00,55.76,55.82,55.75,55.77,34860.0,48.5226,48.5748,48.5139,48.5313,34860.0
2019-11-12 10:25:00,55.77,55.84,55.77,55.83,23228.0,48.5313,48.5922,48.5313,48.5835,23228.0
2019-11-12 10:30:00,55.83,55.84,55.79,55.79,110804.0,48.5835,48.5922,48.5487,48.5487,110804.0
2019-11-12 10:35:00,55.79,55.8,55.73,55.75,94732.0,48.5487,48.5574,48.4965,48.5139,94732.0
2019-11-12 10:40:00,55.74,55.74,55.69,55.71,36548.0,48.5052,48.5052,48.4617,48.4791,36548.0
2019-11-12 10:45:00,55.7,55.74,55.7,55.72,41700.0,48.4704,48.5052,48.4704,48.4878,41700.0
2019-11-12 10:50:00,55.7,55.72,55.68,55.7,25004.0,48.4704,48.4878,48.453,48.4704,25004.0
2019-11-12 10:55:00,55.7,55.8,55.7,55.78,31036.0,48.4704,48.5574,48.4704,48.54,31036.0
2019-11-12 11:00:00,55.79,55.79,55.75,55.76,18400.0,48.5487,48.5487,48.5139,48.5226,18400.0
2019-11-12 11:05:00,55.76,55.76,55.7,55.71,69616.0,48.5226,48.5226,48.4704,48.4791,69616.0
2019-11-12 11:10:00,55.71,55.72,55.69,55.71,34652.0,48.4791,48.4878,48.4617,48.4791,34652.0
2019-11-12 11:15:00,55.72,55.76,55.71,55.75,30796.0,48.4878,48.5226,48.4791,48.5139,30796.0
2019-11-12 11:20:00,55.75,55.83,55.75,55.83,41576.0,48.5139,48.5835,48.5139,48.5835,41576.0
2019-11-12 11:25:00,55.84,55.86,55.81,55.81,78928.0,48.5922,48.6096,48.5661,48.5661,78928.0
2019-11-12 11:30:00,55.79,55.8,55.74,55.76,22068.0,48.5487,48.5574,48.5052,48.5226,22068.0
2019-11-12 11:35:00,55.76,55.77,55.73,55.77,22204.0,48.5226,48.5313,48.4965,48.5313,22204.0
2019-11-12 11:40:00,55.76,55.78,55.74,55.77,18096.0,48.5226,48.54,48.5052,48.5313,18096.0
2019-11-12 11:45:00,55.77,55.78,55.74,55.77,23472.0,48.5313,48.54,48.5052,48.5313,23472.0
2019-11-12 11:50:00,55.77,55.82,55.77,55.81,18288.0,48.5313,48.5748,48.5313,48.5661,18288.0
2019-11-12 11:55:00,55.81,55.81,55.76,55.76,14584.0,48.5661,48.5661,48.5226,48.5226,14584.0
2019-11-12 12:00:00,55.76,55.76,55.7,55.74,41476.0,48.5226,48.5226,48.4704,48.5052,41476.0
2019-11-12 12:05:00,55.74,55.75,55.71,55.71,12444.0,48.5052,48.5139,48.4791,48.4791,12444.0
2019-11-12 12:10:00,55.72,55.72,55.66,55.68,25648.0,48.4878,48.4878,48.4356,48.453,25648.0
2019-11-12 12:15:00,55.69,55.71,55.68,55.69,17872.0,48.4617,48.4791,48.453,48.4617,17872.0
2019-11-12 12:20:00,55.69,55.71,55.69,55.69,23680.0,48.4617,48.4791,48.4617,48.4617,23680.0
2019-11-12 12:25:00,55.7,55.7,55.67,55.68,9016.0,48.4704,48.4704,48.4443,48.453,9016.0
2019-11-12 12:30:00,55.69,55.7,55.66,55.66,14540.0,48.4617,48.4704,48.4356,48.4356,14540.0
2019-11-12 12:35:00,55.66,55.68,55.64,55.67,12176.0,48.4356,48.453,48.4181,48.4443,12176.0
2019-11-12 12:40:00,55.67,55.75,55.67,55.75,21964.0,48.4443,48.5139,48.4443,48.5139,21964.0
2019-11-12 12:45:00,55.75,55.76,55.73,55.73,25852.0,48.5139,48.5226,48.4965,48.4965,25852.0
2019-11-12 12:50:00,55.73,55.76,55.72,55.73,13996.0,48.4965,48.5226,48.4878,48.4965,13996.0
2019-11-12 12:55:00,55.72,55.74,55.69,55.69,13044.0,48.4878,48.5052,48.4617,48.4617,13044.0
2019-11-12 13:00:00,55.7,55.73,55.7,55.72,49420.0,48.4704,48.4965,48.4704,48.4878,49420.0
2019-11-12 13:05:00,55.73,55.74,55.73,55.73,11524.0,48.4965,48.5052,48.4965,48.4965,11524.0
2019-11-12 13:10:00,55.72,55.74,55.7,55.74,15056.0,48.4878,48.5052,48.4704,48.5052,15056.0
2019-11-12 13:15:00,55.75,55.75,55.72,55.74,14692.0,48.5139,48.5139,48.4878,48.5052,14692.0
2019-11-12 13:20:00,55.74,55.77,55.74,55.77,12792.0,48.5052,48.5313,48.5052,48.5313,12792.0
2019-11-12 13:25:00,55.78,55.82,55.77,55.82,65220.0,48.54,48.5748,48.5313,48.5748,65220.0
2019-11-12 13:30:00,55.82,55.86,55.8,55.8,20860.0,48.5748,48.6096,48.5574,48.5574,20860.0
2019-11-12 13:35:00,55.77,55.8,55.77,55.79,11444.0,48.5313,48.5574,48.5313,48.5487,11444.0
2019-11-12 13:40:00,55.79,55.85,55.79,55.84,29820.0,48.5487,48.6009,48.5487,48.5922,29820.0
2019-11-12 13:45:00,55.85,55.93,55.84,55.93,55252.0,48.6009,48.6705,48.5922,48.6705,55252.0
2019-11-12 13:50:00,55.93,55.98,55.9,55.92,56808.0,48.6705,48.714,48.6444,48.6618,56808.0
2019-11-12 13:55:00,55.89,55.89,55.83,55.85,8428.0,48.6357,48.6357,48.5835,48.6009,8428.0
2019-11-12 14:00:00,55.84,55.85,55.78,55.83,24952.0,48.5922,48.6009,48.54,48.5835,24952.0
2019-11-12 14:05:00,55.82,55.85,55.81,55.84,24468.0,48.5748,48.6009,48.5661,48.5922,24468.0
2019-11-12 14:10:00,55.84,55.85,55.79,55.82,29808.0,48.5922,48.6009,48.5487,48.5748,29808.0
2019-11-12 14:15:00,55.82,55.89,55.82,55.88,24408.0,48.5748,48.6357,48.5748,48.627,24408.0
2019-11-12 14:20:00,55.87,55.88,55.86,55.86,14180.0,48.6183,48.627,48.6096,48.6096,14180.0
2019-11-12 14:25:00,55.87,55.93,55.87,55.92,24580.0,48.6183,48.6705,48.6183,48.6618,24580.0
2019-11-12 14:30:00,55.92,55.99,55.92,55.99,46508.0,48.6618,48.7227,48.6618,48.7227,46508.0
2019-11-12 14:35:00,55.99,56.0,55.98,55.99,44696.0,48.7227,48.7314,48.714,48.7227,44696.0
2019-11-12 14:40:00,55.99,56.0,55.96,55.96,27964.0,48.7227,48.7314,48.6966,48.6966,27964.0
2019-11-12 14:45:00,55.96,55.96,55.92,55.94,23816.0,48.6966,48.6966,48.6618,48.6792,23816.0
2019-11-12 14:50:00,55.93,55.97,55.92,55.95,48976.0,48.6705,48.7053,48.6618,48.6879,48976.0
2019-11-12 14:55:00,55.95,55.96,55.9,55.91,38992.0,48.6879,48.6966,48.6444,48.6531,38992.0
2019-11-12 15:00:00,55.91,55.93,55.9,55.9,69568.0,48.6531,48.6705,48.6444,48.6444,69568.0
2019-11-12 15:05:00,55.89,55.95,55.87,55.87,101560.0,48.6357,48.6879,48.6183,48.6183,101560.0
2019-11-12 15:10:00,55.86,55.88,55.85,55.87,40056.0,48.6096,48.627,48.6009,48.6183,40056.0
2019-11-12 15:15:00,55.88,55.89,55.85,55.87,20796.0,48.627,48.6357,48.6009,48.6183,20796.0
2019-11-12 15:20:00,55.89,55.92,55.88,55.89,29640.0,48.6357,48.6618,48.627,48.6357,29640.0
2019-11-12 15:25:00,55.88,55.88,55.84,55.84,31036.0,48.627,48.627,48.5922,48.5922,31036.0
2019-11-12 15:30:00,55.82,55.88,55.81,55.82,91140.0,48.5748,48.627,48.5661,48.5748,91140.0
2019-11-12 15:35:00,55.81,55.84,55.78,55.83,95444.0,48.5661,48.5922,48.54,48.5835,95444.0
2019-11-12 15:40:00,55.83,55.85,55.8,55.8,66604.0,48.5835,48.6009,48.5574,48.5574,66604.0
2019-11-12 15:45:00,55.8,55.83,55.77,55.83,125880.0,48.5574,48.5835,48.5313,48.5835,125880.0
2019-11-12 15:50:00,55.83,55.87,55.82,55.86,203180.0,48.5835,48.6183,48.5748,48.6096,203180.0
2019-11-12 15:55:00,55.86,55.88,55.79,55.83,404868.0,48.6096,48.627,48.5487,48.5835,404868.0
2019-11-13 09:30:00,56.23,56.62,56.23,56.38,140180.0,48.9316,49.2709,48.9316,49.0621,140180.0
2019-11-13 09:35:00,56.39,56.43,56.33,56.41,144152.0,49.0708,49.1056,49.0186,49.0882,144152.0
2019-11-13 09:40:00,56.38,56.46,56.38,56.39,53964.0,49.0621,49.1317,49.0621,49.0708,53964.0
2019-11-13 09:45:00,56.41,56.44,56.34,56.44,46464.0,49.0882,49.1143,49.0273,49.1143,46464.0
2019-11-13 09:50:00,56.45,56.47,56.39,56.46,112944.0,49.123,49.1404,49.0708,49.1317,112944.0
2019-11-13 09:55:00,56.46,56.5,56.43,56.49,69644.0,49.1317,49.1665,49.1056,49.1578,69644.0
2019-11-13 10:00:00,56.48,56.52,56.43,56.48,55424.0,49.1491,49.1839,49.1056,49.1491,55424.0
2019-11-13 10:05:00,56.49,56.58,56.47,56.56,66924.0,49.1578,49.2361,49.1404,49.2187,66924.0
2019-11-13 10:10:00,56.56,56.68,56.56,56.65,45200.0,49.2187,49.3232,49.2187,49.2971,45200.0
2019-11-13 10:15:00,56.66,56.67,56.6,56.63,39280.0,49.3058,49.3145,49.2535,49.2796,39280.0
2019-11-13 10:20:00,56.62,56.63,56.52,56.55,33600.0,49.2709,49.2796,49.1839,49.21,33600.0
2019-11-13 10:25:00,56.55,56.55,56.49,56.51,39388.0,49.21,49.21,49.1578,49.1752,39388.0
2019-11-13 10:30:00,56.53,56.66,56.52,56.66,41248.0,49.1926,49.3058,49.1839,49.3058,41248.0
2019-11-13 10:35:00,56.67,56.67,56.56,56.58,53512.0,49.3145,49.3145,49.2187,49.2361,53512.0
2019-11-13 10:40:00,56.59,56.67,56.55,56.66,53520.0,49.2448,49.3145,49.21,49.3058,53520.0
2019-11-13 10:45:00,56.66,56.76,56.66,56.74,36344.0,49.3058,49.3928,49.3058,49.3754,36344.0
2019-11-13 10:50:00,56.73,56.85,56.72,56.85,69904.0,49.3667,49.4711,49.358,49.4711,69904.0
2019-11-13 10:55:00,56.85,57.0,56.85,56.95,65100.0,49.4711,49.6016,49.4711,49.5581,65100.0
2019-11-13 11:00:00,56.95,56.99,56.94,56.97,93072.0,49.5581,49.5929,49.5494,49.5755,93072.0
2019-11-13 11:05:00,56.97,57.05,56.97,56.98,60380.0,49.5755,49.6451,49.5755,49.5842,60380.0
2019-11-13 11:10:00,56.96,56.96,56.89,56.93,39124.0,49.5668,49.5668,49.5059,49.5407,39124.0
2019-11-13 11:15:00,56.94,56.94,56.89,56.89,31528.0,49.5494,49.5494,49.5059,49.5059,31528.0
2019-11-13 11:20:00,56.9,56.91,56.84,56.91,44332.0,49.5146,49.5233,49.4624,49.5233,44332.0
2019-11-13 11:25:00,56.91,56.95,56.84,56.84,66388.0,49.5233,49.5581,49.4624,49.4624,66388.0
2019-11-13 11:30:00,56.84,56.85,56.8,56.81,62104.0,49.4624,49.4711,49.4276,49.4363,62104.0
2019-11-13 11:35:00,56.82,56.83,56.77,56.81,35220.0,49.445,49.4537,49.4015,49.4363,35220.0
2019-11-13 11:40:00,56.82,56.83,56.76,56.78,25152.0,49.445,49.4537,49.3928,49.4102,25152.0
2019-11-13 11:45:00,56.78,56.83,56.77,56.81,30548.0,49.4102,49.4537,49.4015,49.4363,30548.0
2019-11-13 11:50:00,56.81,56.83,56.78,56.82,28324.0,49.4363,49.4537,49.4102,49.445,28324.0
2019-11-13 11:55:00,56.81,56.83,56.8,56.83,21576.0,49.4363,49.4537,49.4276,49.4537,21576.0
2019-11-13 12:00:00,56.83,56.84,56.79,56.83,53392.0,49.4537,49.4624,49.4189,49.4537,53392.0
2019-11-13 12:05:00,56.83,56.89,56.81,56.89,42736.0,49.4537,49.5059,49.4363,49.5059,42736.0
2019-11-13 12:10:00,56.9,56.93,56.89,56.91,42984.0,49.5146,49.5407,49.5059,49.5233,42984.0
2019-11-13 12:15:00,56.91,56.92,56.85,56.88,20280.0,49.5233,49.532,49.4711,49.4972,20280.0
2019-11-13 12:20:00,56.87,56.89,56.87,56.88,27488.0,49.4885,49.5059,49.4885,49.4972,27488.0
2019-11-13 12:25:00,56.88,56.88,56.85,56.88,15748.0,49.4972,49.4972,49.4711,49.4972,15748.0
2019-11-13 12:30:00,56.88,56.88,56.84,56.84,29144.0,49.4972,49.4972,49.4624,49.4624,29144.0
2019-11-13 12:35:00,56.83,56.84,56.8,56.82,39752.0,49.4537,49.4624,49.4276,49.445,39752.0
2019-11-13 12:40:00,56.82,56.87,56.82,56.83,33716.0,49.445,49.4885,49.445,49.4537,33716.0
2019-11-13 12:45:00,56.82,56.85,56.82,56.84,16824.0,49.445,49.4711,49.445,49.4624,16824.0
2019-11-13 12:50:00,56.84,56.89,56.83,56.87,28240.0,49.4624,49.5059,49.4537,49.4885,28240.0
2019-11-13 12:55:00,56.87,56.87,56.84,56.86,32164.0,49.4885,49.4885,49.4624,49.4798,32164.0
2019-11-13 13:00:00,56.85,56.86,56.83,56.84,40636.0,49.4711,49.4798,49.4537,49.4624,40636.0
2019-11-13 13:05:00,56.85,56.85,56.81,56.83,20724.0,49.4711,49.4711,49.4363,49.4537,20724.0
2019-11-13 13:10:00,56.84,56.87,56.83,56.84,21800.0,49.4624,49.4885,49.4537,49.4624,21800.0
2019-11-13 13:15:00,56.85,56.85,56.81,56.81,12668.0,49.4711,49.4711,49.4363,49.4363,12668.0
2019-11-13 13:20:00,56.82,56.83,56.79,56.82,22008.0,49.445,49.4537,49.4189,49.445,22008.0
2019-11-13 13:25:00,56.82,56.85,56.82,56.83,26572.0,49.445,49.4711,49.445,49.4537,26572.0
2019-11-13 13:30:00,56.83,56.85,56.82,56.84,22320.0,49.4537,49.4711,49.445,49.4624,22320.0
2019-11-13 13:35:00,56.84,56.84,56.82,56.84,29180.0,49.4624,49.4624,49.445,49.4624,29180.0
2019-11-13 13:40:00,56.83,56.84,56.83,56.83,17976.0,49.4537,49.4624,49.4537,49.4537,17976.0
2019-11-13 13:45:00,56.83,56.85,56.83,56.83,23104.0,49.4537,49.4711,49.4537,49.4537,23104.0
2019-11-13 13:50:00,56.84,56.87,56.83,56.85,39892.0,49.4624,49.4885,49.4537,49.4711,39892.0
2019-11-13 13:55:00,56.85,56.9,56.82,56.89,68084.0,49.4711,49.5146,49.445,49.5059,68084.0
2019-11-13 14:00:00,56.88,56.94,56.85,56.94,33592.0,49.4972,49.5494,49.4711,49.5494,33592.0
2019-11-13 14:05:00,56.96,56.99,56.94,56.98,26340.0,49.5668,49.5929,49.5494,49.5842,26340.0
2019-11-13 14:10:00,56.98,57.01,56.98,57.01,36740.0,49.5842,49.6103,49.5842,49.6103,36740.0
2019-11-13 14:15:00,57.01,57.01,56.97,56.98,21240.0,49.6103,49.6103,49.5755,49.5842,21240.0
2019-11-13 14:20:00,56.98,56.98,56.93,56.94,16732.0,49.5842,49.5842,49.5407,49.5494,16732.0
2019-11-13 14:25:00,56.95,56.99,56.95,56.99,32216.0,49.5581,49.5929,49.5581,49.5929,32216.0
2019-11-13 14:30:00,56.99,56.99,56.95,56.96,24752.0,49.5929,49.5929,49.5581,49.5668,24752.0
2019-11-13 14:35:00,56.97,56.98,56.95,56.95,21480.0,49.5755,49.5842,49.5581,49.5581,21480.0
2019-11-13 14:40:00,56.96,56.98,56.93,56.94,22476.0,49.5668,49.5842,49.5407,49.5494,22476.0
2019-11-13 14:45:00,56.95,56.95,56.92,56.92,53656.0,49.5581,49.5581,49.532,49.532,53656.0
2019-11-13 14:50:00,56.93,56.98,56.92,56.97,31208.0,49.5407,49.5842,49.532,49.5755,31208.0
2019-11-13 14:55:00,56.97,57.0,56.96,57.0,30216.0,49.5755,49.6016,49.5668,49.6016,30216.0
2019-11-13 15:00:00,57.0,57.0,56.94,56.97,29908.0,49.6016,49.6016,49.5494,49.5755,29908.0
2019-11-13 15:05:00,56.98,56.99,56.96,56.97,19536.0,49.5842,49.5929,49.5668,49.5755,19536.0
2019-11-13 15:10:00,56.97,56.97,56.94,56.94,32888.0,49.5755,49.5755,49.5494,49.5494,32888.0
2019-11-13 15:15:00,56.94,57.0,56.93,56.99,26472.0,49.5494,49.6016,49.5407,49.5929,26472.0
2019-11-13 15:20:00,57.0,57.01,56.99,57.01,42588.0,49.6016,49.6103,49.5929,49.6103,42588.0
2019-11-13 15:25:00,57.02,57.02,56.97,57.0,72104.0,49.619,49.619,49.5755,49.6016,72104.0
2019-11-13 15:30:00,57.0,57.02,56.94,56.99,88384.0,49.6016,49.619,49.5494,49.5929,88384.0
2019-11-13 15:35:00,56.99,57.01,56.97,57.0,112320.0,49.5929,49.6103,49.5755,49.6016,112320.0
2019-11-13 15:40:00,57.0,57.01,56.97,57.01,86440.0,49.6016,49.6103,49.5755,49.6103,86440.0
2019-11-13 15:45:00,57.01,57.01,56.98,56.98,133872.0,49.6103,49.6103,49.5842,49.5842,133872.0
2019-11-13 15:50:00,56.98,56.98,56.87,56.88,254336.0,49.5842,49.5842,49.4885,49.4972,254336.0
2019-11-13 15:55:00,56.88,57.01,56.87,56.98,781052.0,49.4972,49.6103,49.4885,49.5842,781052.0
2019-11-14 09:30:00,57.0,57.15,56.9,57.02,162620.0,49.6016,49.7322,49.5146,49.619,162620.0
2019-11-14 09:35:00,57.03,57.07,57.01,57.05,50060.0,49.6277,49.6625,49.6103,49.6451,50060.0
2019-11-14 09:40:00,57.04,57.07,56.97,57.01,43772.0,49.6364,49.6625,49.5755,49.6103,43772.0
2019-11-14 09:45:00,57.03,57.14,57.02,57.13,23808.0,49.6277,49.7235,49.619,49.7148,23808.0
2019-11-14 09:50:00,57.13,57.23,57.13,57.21,27280.0,49.7148,49.8018,49.7148,49.7844,27280.0
2019-11-14 09:55:00,57.23,57.34,57.21,57.34,30648.0,49.8018,49.8975,49.7844,49.8975,30648.0
2019-11-14 10:00:00,57.32,57.34,57.14,57.15,50872.0,49.8801,49.8975,49.7235,49.7322,50872.0
2019-11-14 10:05:00,57.12,57.17,57.06,57.11,51000.0,49.706,49.7496,49.6538,49.6973,51000.0
2019-11-14 10:10:00,57.12,57.14,57.01,57.01,35244.0,49.706,49.7235,49.6103,49.6103,35244.0
2019-11-14 10:15:00,57.01,57.03,56.93,56.93,39484.0,49.6103,49.6277,49.5407,49.5407,39484.0
2019-11-14 10:20:00,56.94,57.02,56.92,57.01,38648.0,49.5494,49.619,49.532,49.6103,38648.0
2019-11-14 10:25:00,57.02,57.08,57.01,57.07,22996.0,49.619,49.6712,49.6103,49.6625,22996.0
2019-11-14 10:30:00,57.08,57.14,57.08,57.13,33128.0,49.6712,49.7235,49.6712,49.7148,33128.0
2019-11-14 10:35:00,57.14,57.19,57.11,57.11,37096.0,49.7235,49.767,49.6973,49.6973,37096.0
2019-11-14 10:40:00,57.11,57.16,57.11,57.15,39732.0,49.6973,49.7409,49.6973,49.7322,39732.0
2019-11-14 10:45:00,57.15,57.19,57.14,57.14,23608.0,49.7322,49.767,49.7235,49.7235,23608.0
2019-11-14 10:50:00,57.13,57.2,57.11,57.19,43236.0,49.7148,49.7757,49.6973,49.767,43236.0
2019-11-14 10:55:00,57.22,57.31,57.22,57.31,57016.0,49.7931,49.8714,49.7931,49.8714,57016.0
2019-11-14 11:00:00,57.33,57.4,57.33,57.34,57788.0,49.8888,49.9497,49.8888,49.8975,57788.0
2019-11-14 11:05:00,57.34,57.41,57.32,57.32,21496.0,49.8975,49.9584,49.8801,49.8801,21496.0
2019-11-14 11:10:00,57.32,57.35,57.31,57.34,14276.0,49.8801,49.9062,49.8714,49.8975,14276.0
2019-11-14 11:15:00,57.34,57.39,57.34,57.38,36400.0,49.8975,49.941,49.8975,49.9323,36400.0
2019-11-14 11:20:00,57.38,57.4,57.34,57.4,43244.0,49.9323,49.9497,49.8975,49.9497,43244.0
2019-11-14 11:25:00,57.4,57.42,57.34,57.35,23476.0,49.9497,49.9671,49.8975,49.9062,23476.0
2019-11-14 11:30:00,57.34,57.34,57.23,57.25,40724.0,49.8975,49.8975,49.8018,49.8192,40724.0
2019-11-14 11:35:00,57.26,57.28,57.24,57.27,13068.0,49.8279,49.8453,49.8105,49.8366,13068.0
2019-11-14 11:40:00,57.27,57.32,57.26,57.32,39108.0,49.8366,49.8801,49.8279,49.8801,39108.0
2019-11-14 11:45:00,57.32,57.33,57.27,57.27,39804.0,49.8801,49.8888,49.8366,49.8366,39804.0
2019-11-14 11:50:00,57.29,57.39,57.28,57.38,81660.0,49.854,49.941,49.8453,49.9323,81660.0
2019-11-14 11:55:00,57.38,57.41,57.37,57.4,20676.0,49.9323,49.9584,49.9236,49.9497,20676.0
2019-11-14 12:00:00,57.4,57.41,57.37,57.39,37544.0,49.9497,49.9584,49.9236,49.941,37544.0
2019-11-14 12:05:00,57.41,57.46,57.4,57.45,25396.0,49.9584,50.0019,49.9497,49.9932,25396.0
2019-11-14 12:10:00,57.46,57.46,57.35,57.36,24316.0,50.0019,50.0019,49.9062,49.9149,24316.0
2019-11-14 12:15:00,57.36,57.38,57.33,57.37,31212.0,49.9149,49.9323,49.8888,49.9236,31212.0
2019-11-14 12:20:00,57.37,57.4,57.32,57.32,30060.0,49.9236,49.9497,49.8801,49.8801,30060.0
2019-11-14 12:25:00,57.31,57.4,57.29,57.32,42644.0,49.8714,49.9497,49.854,49.8801,42644.0
2019-11-14 12:30:00,57.32,57.38,57.32,57.36,25360.0,49.8801,49.9323,49.8801,49.9149,25360.0
2019-11-14 12:35:00,57.35,57.38,57.33,57.38,15768.0,49.9062,49.9323,49.8888,49.9323,15768.0
2019-11-14 12:40:00,57.37,57.4,57.35,57.38,21748.0,49.9236,49.9497,49.9062,49.9323,21748.0
2019-11-14 12:45:00,57.38,57.4,57.35,57.36,22244.0,49.9323,49.9497,49.9062,49.9149,22244.0
2019-11-14 12:50:00,57.37,57.41,57.36,57.4,24920.0,49.9236,49.9584,49.9149,49.9497,24920.0
2019-11-14 12:55:00,57.4,57.4,57.35,57.38,13300.0,49.9497,49.9497,49.9062,49.9323,13300.0
2019-11-14 13:00:00,57.37,57.38,57.33,57.34,13852.0,49.9236,49.9323,49.8888,49.8975,13852.0
2019-11-14 13:05:00,57.34,57.37,57.33,57.36,17564.0,49.8975,49.9236,49.8888,49.9149,17564.0
2019-11-14 13:10:00,57.36,57.36,57.32,57.34,24652.0,49.9149,49.9149,49.8801,49.8975,24652.0
2019-11-14 13:15:00,57.33,57.35,57.31,57.35,9312.0,49.8888,49.9062,49.8714,49.9062,9312.0
2019-11-14 13:20:00,57.34,57.41,57.34,57.36,94080.0,49.8975,49.9584,49.8975,49.9149,94080.0
2019-11-14 13:25:00,57.35,57.35,57.22,57.22,29968.0,49.9062,49.9062,49.7931,49.7931,29968.0
2019-11-14 13:30:00,57.22,57.33,57.22,57.32,31644.0,49.7931,49.8888,49.7931,49.8801,31644.0
2019-11-14 13:35:00,57.31,57.32,57.29,57.3,13580.0,49.8714,49.8801,49.854,49.8627,13580.0
2019-11-14 13:40:00,57.29,57.31,57.26,57.3,23180.0,49.854,49.8714,49.8279,49.8627,23180.0
2019-11-14 13:45:00,57.31,57.34,57.29,57.32,29808.0,49.8714,49.8975,49.854,49.8801,29808.0
2019-11-14 13:50:00,57.31,57.31,57.25,57.27,25692.0,49.8714,49.8714,49.8192,49.8366,25692.0
2019-11-14 13:55:00,57.27,57.27,57.18,57.25,45344.0,49.8366,49.8366,49.7583,49.8192,45344.0
2019-11-14 14:00:00,57.23,57.3,57.22,57.29,36692.0,49.8018,49.8627,49.7931,49.854,36692.0
2019-11-14 14:05:00,57.32,57.32,57.26,57.31,56276.0,49.8801,49.8801,49.8279,49.8714,56276.0
2019-11-14 14:10:00,57.3,57.33,57.3,57.3,17352.0,49.8627,49.8888,49.8627,49.8627,17352.0
2019-11-14 14:15:00,57.32,57.35,57.31,57.33,18496.0,49.8801,49.9062,49.8714,49.8888,18496.0
2019-11-14 14:20:00,57.33,57.38,57.32,57.37,25276.0,49.8888,49.9323,49.8801,49.9236,25276.0
2019-11-14 14:25:00,57.37,57.39,57.35,57.38,21688.0,49.9236,49.941,49.9062,49.9323,21688.0
2019-11-14 14:30:00,57.39,57.43,57.37,57.41,27592.0,49.941,49.9758,49.9236,49.9584,27592.0
2019-11-14 14:35:00,57.4,57.4,57.31,57.35,29000.0,49.9497,49.9497,49.8714,49.9062,29000.0
2019-11-14 14:40:00,57.35,57.39,57.34,57.38,18676.0,49.9062,49.941,49.8975,49.9323,18676.0
2019-11-14 14:45:00,57.37,57.41,57.37,57.38,15912.0,49.9236,49.9584,49.9236,49.9323,15912.0
2019-11-14 14:50:00,57.39,57.39,57.38,57.39,13884.0,49.941,49.941,49.9323,49.941,13884.0
2019-11-14 14:55:00,57.39,57.39,57.37,57.38,32116.0,49.941,49.941,49.9236,49.9323,32116.0
2019-11-14 15:00:00,57.38,57.4,57.37,57.4,27692.0,49.9323,49.9497,49.9236,49.9497,27692.0
2019-11-14 15:05:00,57.4,57.44,57.38,57.38,59564.0,49.9497,49.9845,49.9323,49.9323,59564.0
2019-11-14 15:10:00,57.38,57.41,57.35,57.36,39348.0,49.9323,49.9584,49.9062,49.9149,39348.0
2019-11-14 15:15:00,57.36,57.4,57.33,57.4,53100.0,49.9149,49.9497,49.8888,49.9497,53100.0
2019-11-14 15:20:00,57.4,57.41,57.38,57.39,66556.0,49.9497,49.9584,49.9323,49.941,66556.0
2019-11-14 15:25:00,57.4,57.44,57.37,57.43,68040.0,49.9497,49.9845,49.9236,49.9758,68040.0
2019-11-14 15:30:00,57.43,57.46,57.37,57.41,89364.0,49.9758,50.0019,49.9236,49.9584,89364.0
2019-11-14 15:35:00,57.41,57.45,57.4,57.43,118860.0,49.9584,49.9932,49.9497,49.9758,118860.0
2019-11-14 15:40:00,57.42,57.49,57.42,57.49,111808.0,49.9671,50.028,49.9671,50.028,111808.0
2019-11-14 15:45:00,57.49,57.49,57.41,57.41,122200.0,50.028,50.028,49.9584,49.9584,122200.0
2019-11-14 15:50:00,57.4,57.53,57.4,57.44,235920.0,49.9497,50.0628,49.9497,49.9845,235920.0
2019-11-14 15:55:00,57.43,57.52,57.42,57.48,439848.0,49.9758,50.0541,49.9671,50.0193,439848.0
2019-11-15 09:30:00,57.6,57.75,57.25,57.32,528352.0,50.1237,50.2543,49.8192,49.8801,528352.0
2019-11-15 09:35:00,57.34,57.4,57.21,57.23,40032.0,49.8975,49.9497,49.7844,49.8018,40032.0
2019-11-15 09:40:00,57.22,57.22,57.09,57.13,59396.0,49.7931,49.7931,49.6799,49.7148,59396.0
2019-11-15 09:45:00,57.11,57.25,57.09,57.19,48376.0,49.6973,49.8192,49.6799,49.767,48376.0
2019-11-15 09:50:00,57.2,57.26,57.19,57.25,29748.0,49.7757,49.8279,49.767,49.8192,29748.0
2019-11-15 09:55:00,57.27,57.31,57.2,57.2,25264.0,49.8366,49.8714,49.7757,49.7757,25264.0
2019-11-15 10:00:00,57.23,57.38,57.23,57.38,36108.0,49.8018,49.9323,49.8018,49.9323,36108.0
2019-11-15 10:05:00,57.4,57.41,57.28,57.32,30304.0,49.9497,49.9584,49.8453,49.8801,30304.0
2019-11-15 10:10:00,57.33,57.4,57.33,57.37,38888.0,49.8888,49.9497,49.8888,49.9236,38888.0
2019-11-15 10:15:00,57.35,57.41,57.32,57.41,34900.0,49.9062,49.9584,49.8801,49.9584,34900.0
2019-11-15 10:20:00,57.4,57.4,57.33,57.35,79168.0,49.9497,49.9497,49.8888,49.9062,79168.0
2019-11-15 10:25:00,57.34,57.44,57.32,57.38,96612.0,49.8975,49.9845,49.8801,49.9323,96612.0
2019-11-15 10:30:00,57.37,57.54,57.36,57.49,36020.0,49.9236,50.0715,49.9149,50.028,36020.0
2019-11-15 10:35:00,57.5,57.52,57.45,57.51,18992.0,50.0367,50.0541,49.9932,50.0454,18992.0
2019-11-15 10:40:00,57.52,57.59,57.49,57.57,25648.0,50.0541,50.115,50.028,50.0976,25648.0
2019-11-15 10:45:00,57.56,57.58,57.54,57.57,75776.0,50.0889,50.1063,50.0715,50.0976,75776.0
2019-11-15 10:50:00,57.58,57.66,57.56,57.62,24388.0,50.1063,50.176,50.0889,50.1412,24388.0
2019-11-15 10:55:00,57.62,57.62,57.54,57.56,26492.0,50.1412,50.1412,50.0715,50.0889,26492.0
2019-11-15 11:00:00,57.55,57.56,57.47,57.47,30868.0,50.0802,50.0889,50.0106,50.0106,30868.0
2019-11-15 11:05:00,57.48,57.56,57.48,57.54,16824.0,50.0193,50.0889,50.0193,50.0715,16824.0
2019-11-15 11:10:00,57.55,57.6,57.55,57.55,44904.0,50.0802,50.1237,50.0802,50.0802,44904.0
2019-11-15 11:15:00,57.55,57.55,57.5,57.54,24720.0,50.0802,50.0802,50.0367,50.0715,24720.0
2019-11-15 11:20:00,57.52,57.54,57.49,57.49,24828.0,50.0541,50.0715,50.028,50.028,24828.0
2019-11-15 11:25:00,57.5,57.55,57.49,57.55,21668.0,50.0367,50.0802,50.028,50.0802,21668.0
2019-11-15 11:30:00,57.54,57.54,57.49,57.53,23340.0,50.0715,50.0715,50.028,50.0628,23340.0
2019-11-15 11:35:00,57.52,57.52,57.45,57.46,22360.0,50.0541,50.0541,49.9932,50.0019,22360.0
2019-11-15 11:40:00,57.46,57.47,57.42,57.43,42028.0,50.0019,50.0106,49.9671,49.9758,42028.0
2019-11-15 11:45:00,57.42,57.45,57.42,57.43,19004.0,49.9671,49.9932,49.9671,49.9758,19004.0
2019-11-15 11:50:00,57.43,57.46,57.43,57.45,61116.0,49.9758,50.0019,49.9758,49.9932,61116.0
2019-11-15 11:55:00,57.45,57.46,57.43,57.44,36016.0,49.9932,50.0019,49.9758,49.9845,36016.0
2019-11-15 12:00:00,57.44,57.47,57.43,57.44,21668.0,49.9845,50.0106,49.9758,49.9845,21668.0
2019-11-15 12:05:00,57.43,57.45,57.42,57.42,36268.0,49.9758,49.9932,49.9671,49.9671,36268.0
2019-11-15 12:10:00,57.41,57.48,57.41,57.47,17676.0,49.9584,50.0193,49.9584,50.0106,17676.0
2019-11-15 12:15:00,57.47,57.51,57.46,57.47,27740.0,50.0106,50.0454,50.0019,50.0106,27740.0
2019-11-15 12:20:00,57.47,57.47,57.42,57.42,27740.0,50.0106,50.0106,49.9671,49.9671,27740.0
2019-11-15 12:25:00,57.43,57.45,57.41,57.43,88304.0,49.9758,49.9932,49.9584,49.9758,88304.0
2019-11-15 12:30:00,57.42,57.42,57.39,57.4,20808.0,49.9671,49.9671,49.941,49.9497,20808.0
2019-11-15 12:35:00,57.4,57.45,57.4,57.45,33712.0,49.9497,49.9932,49.9497,49.9932,33712.0
2019-11-15 12:40:00,57.45,57.52,57.44,57.51,23120.0,49.9932,50.0541,49.9845,50.0454,23120.0
2019-11-15 12:45:00,57.51,57.55,57.49,57.55,25504.0,50.0454,50.0802,50.028,50.0802,25504.0
2019-11-15 12:50:00,57.54,57.55,57.49,57.5,16644.0,50.0715,50.0802,50.028,50.0367,16644.0
2019-11-15 12:55:00,57.5,57.5,57.44,57.46,20888.0,50.0367,50.0367,49.9845,50.0019,20888.0
2019-11-15 13:00:00,57.47,57.51,57.47,57.49,23020.0,50.0106,50.0454,50.0106,50.028,23020.0
2019-11-15 13:05:00,57.49,57.54,57.49,57.54,21664.0,50.028,50.0715,50.028,50.0715,21664.0
2019-11-15 13:10:00,57.53,57.53,57.48,57.48,22708.0,50.0628,50.0628,50.0193,50.0193,22708.0
2019-11-15 13:15:00,57.48,57.49,57.46,57.48,34948.0,50.0193,50.028,50.0019,50.0193,34948.0
2019-11-15 13:20:00,57.48,57.49,57.47,57.47,14152.0,50.0193,50.028,50.0106,50.0106,14152.0
2019-11-15 13:25:00,57.47,57.5,57.47,57.49,22284.0,50.0106,50.0367,50.0106,50.028,22284.0
2019-11-15 13:30:00,57.49,57.51,57.47,57.51,40124.0,50.028,50.0454,50.0106,50.0454,40124.0
2019-11-15 13:35:00,57.52,57.59,57.52,57.57,24660.0,50.0541,50.115,50.0541,50.0976,24660.0
2019-11-15 13:40:00,57.57,57.63,57.57,57.62,23892.0,50.0976,50.1499,50.0976,50.1412,23892.0
2019-11-15 13:45:00,57.63,57.64,57.6,57.63,20972.0,50.1499,50.1586,50.1237,50.1499,20972.0
2019-11-15 13:50:00,57.63,57.64,57.6,57.63,19432.0,50.1499,50.1586,50.1237,50.1499,19432.0
2019-11-15 13:55:00,57.63,57.64,57.57,57.58,23172.0,50.1499,50.1586,50.0976,50.1063,23172.0
2019-11-15 14:00:00,57.58,57.65,57.57,57.65,88956.0,50.1063,50.1673,50.0976,50.1673,88956.0
2019-11-15 14:05:00,57.65,57.68,57.65,57.68,17968.0,50.1673,50.1934,50.1673,50.1934,17968.0
2019-11-15 14:10:00,57.67,57.77,57.67,57.76,34896.0,50.1847,50.2717,50.1847,50.263,34896.0
2019-11-15 14:15:00,57.76,57.79,57.76,57.77,25928.0,50.263,50.2891,50.263,50.2717,25928.0
2019-11-15 14:20:00,57.76,57.78,57.75,57.77,53012.0,50.263,50.2804,50.2543,50.2717,53012.0
2019-11-15 14:25:00,57.77,57.78,57.75,57.77,41828.0,50.2717,50.2804,50.2543,50.2717,41828.0
2019-11-15 14:30:00,57.77,57.85,57.77,57.85,77920.0,50.2717,50.3413,50.2717,50.3413,77920.0
2019-11-15 14:35:00,57.85,57.86,57.84,57.85,75304.0,50.3413,50.35,50.3326,50.3413,75304.0
2019-11-15 14:40:00,57.85,57.88,57.84,57.88,40468.0,50.3413,50.3674,50.3326,50.3674,40468.0
2019-11-15 14:45:00,57.88,57.88,57.83,57.85,35936.0,50.3674,50.3674,50.3239,50.3413,35936.0
2019-11-15 14:50:00,57.85,57.86,57.84,57.85,27720.0,50.3413,50.35,50.3326,50.3413,27720.0
2019-11-15 14:55:00,57.85,57.85,57.83,57.83,32948.0,50.3413,50.3413,50.3239,50.3239,32948.0
2019-11-15 15:00:00,57.83,57.86,57.83,57.84,35592.0,50.3239,50.35,50.3239,50.3326,35592.0
2019-11-15 15:05:00,57.84,57.85,57.82,57.84,35584.0,50.3326,50.3413,50.3152,50.3326,35584.0
2019-11-15 15:10:00,57.83,57.87,57.83,57.86,24292.0,50.3239,50.3587,50.3239,50.35,24292.0
2019-11-15 15:15:00,57.87,57.88,57.85,57.85,52780.0,50.3587,50.3674,50.3413,50.3413,52780.0
2019-11-15 15:20:00,57.85,57.88,57.84,57.88,51104.0,50.3413,50.3674,50.3326,50.3674,51104.0
2019-11-15 15:25:00,57.88,57.88,57.83,57.83,73352.0,50.3674,50.3674,50.3239,50.3239,73352.0
2019-11-15 15:30:00,57.84,57.84,57.74,57.76,61964.0,50.3326,50.3326,50.2456,50.263,61964.0
2019-11-15 15:35:00,57.76,57.79,57.74,57.77,60736.0,50.263,50.2891,50.2456,50.2717,60736.0
2019-11-15 15:40:00,57.76,57.77,57.69,57.76,62300.0,50.263,50.2717,50.2021,50.263,62300.0
2019-11-15 15:45:00,57.76,57.82,57.74,57.82,60572.0,50.263,50.3152,50.2456,50.3152,60572.0
2019-11-15 15:50:00,57.81,57.85,57.8,57.84,144028.0,50.3065,50.3413,50.2978,50.3326,144028.0
2019-11-15 15:55:00,57.84,57.87,57.79,57.86,283544.0,50.3326,50.3587,50.2891,50.35,283544.0
2019-11-18 09:30:00,57.99,58.22,57.99,58.15,161868.0,50.4631,50.6633,50.4631,50.6024,161868.0
2019-11-18 09:35:00,58.17,58.39,58.07,58.39,82652.0,50.6198,50.8112,50.5327,50.8112,82652.0
2019-11-18 09:40:00,58.42,58.54,58.28,58.52,117008.0,50.8373,50.9417,50.7155,50.9243,117008.0
2019-11-18 09:45:00,58.52,58.54,58.3,58.35,70456.0,50.9243,50.9417,50.7329,50.7764,70456.0
2019-11-18 09:50:00,58.33,58.34,58.24,58.26,93824.0,50.759,50.7677,50.6807,50.6981,93824.0
2019-11-18 09:55:00,58.26,58.34,58.24,58.26,73384.0,50.6981,50.7677,50.6807,50.6981,73384.0
2019-11-18 10:00:00,58.25,58.37,58.25,58.29,36148.0,50.6894,50.7938,50.6894,50.7242,36148.0
2019-11-18 10:05:00,58.27,58.33,58.24,58.3,42184.0,50.7068,50.759,50.6807,50.7329,42184.0
2019-11-18 10:10:00,58.31,58.33,58.28,58.33,17800.0,50.7416,50.759,50.7155,50.759,17800.0
2019-11-18 10:15:00,58.34,58.49,58.33,58.44,39320.0,50.7677,50.8982,50.759,50.8547,39320.0
2019-11-18 10:20:00,58.47,58.49,58.41,58.41,42580.0,50.8808,50.8982,50.8286,50.8286,42580.0
2019-11-18 10:25:00,58.42,58.49,58.42,58.45,58920.0,50.8373,50.8982,50.8373,50.8634,58920.0
2019-11-18 10:30:00,58.47,58.5,58.46,58.49,25996.0,50.8808,50.9069,50.8721,50.8982,25996.0
2019-11-18 10:35:00,58.47,58.54,58.45,58.54,44592.0,50.8808,50.9417,50.8634,50.9417,44592.0
2019-11-18 10:40:00,58.55,58.55,58.47,58.52,36896.0,50.9504,50.9504,50.8808,50.9243,36896.0
2019-11-18 10:45:00,58.54,58.57,58.53,58.57,42860.0,50.9417,50.9678,50.933,50.9678,42860.0
2019-11-18 10:50:00,58.57,58.59,58.54,58.55,27080.0,50.9678,50.9852,50.9417,50.9504,27080.0
2019-11-18 10:55:00,58.55,58.57,58.53,58.55,38612.0,50.9504,50.9678,50.933,50.9504,38612.0
2019-11-18 11:00:00,58.55,58.56,58.48,58.51,30648.0,50.9504,50.9591,50.8895,50.9156,30648.0
2019-11-18 11:05:00,58.52,58.61,58.52,58.6,30100.0,50.9243,51.0027,50.9243,50.994,30100.0
2019-11-18 11:10:00,58.59,58.6,58.51,58.57,52508.0,50.9852,50.994,50.9156,50.9678,52508.0
2019-11-18 11:15:00,58.56,58.56,58.52,58.56,32680.0,50.9591,50.9591,50.9243,50.9591,32680.0
2019-11-18 11:20:00,58.55,58.58,58.5,58.5,59436.0,50.9504,50.9765,50.9069,50.9069,59436.0
2019-11-18 11:25:00,58.5,58.51,58.44,58.44,41988.0,50.9069,50.9156,50.8547,50.8547,41988.0
2019-11-18 11:30:00,58.43,58.49,58.43,58.46,35228.0,50.846,50.8982,50.846,50.8721,35228.0
2019-11-18 11:35:00,58.46,58.48,58.45,58.47,16484.0,50.8721,50.8895,50.8634,50.8808,16484.0
2019-11-18 11:40:00,58.46,58.48,58.42,58.42,38572.0,50.8721,50.8895,50.8373,50.8373,38572.0
2019-11-18 11:45:00,58.4,58.42,58.38,58.41,24448.0,50.8199,50.8373,50.8025,50.8286,24448.0
2019-11-18 11:50:00,58.4,58.47,58.4,58.47,23292.0,50.8199,50.8808,50.8199,50.8808,23292.0
2019-11-18 11:55:00,58.47,58.47,58.37,58.38,33940.0,50.8808,50.8808,50.7938,50.8025,33940.0
2019-11-18 12:00:00,58.37,58.39,58.35,58.38,15484.0,50.7938,50.8112,50.7764,50.8025,15484.0
2019-11-18 12:05:00,58.38,58.42,58.37,58.38,28504.0,50.8025,50.8373,50.7938,50.8025,28504.0
2019-11-18 12:10:00,58.38,58.38,58.32,58.35,25804.0,50.8025,50.8025,50.7503,50.7764,25804.0
2019-11-18 12:15:00,58.35,58.38,58.33,58.38,17440.0,50.7764,50.8025,50.759,50.8025,17440.0
2019-11-18 12:20:00,58.37,58.37,58.33,58.36,25820.0,50.7938,50.7938,50.759,50.7851,25820.0
2019-11-18 12:25:00,58.35,58.4,58.35,58.37,18760.0,50.7764,50.8199,50.7764,50.7938,18760.0
2019-11-18 12:30:00,58.38,58.39,58.35,58.38,26304.0,50.8025,50.8112,50.7764,50.8025,26304.0
2019-11-18 12:35:00,58.38,58.4,58.37,58.38,21864.0,50.8025,50.8199,50.7938,50.8025,21864.0
2019-11-18 12:40:00,58.38,58.43,58.38,58.43,21592.0,50.8025,50.846,50.8025,50.846,21592.0
2019-11-18 12:45:00,58.43,58.43,58.39,58.41,35632.0,50.846,50.846,50.8112,50.8286,35632.0
2019-11-18 12:50:00,58.42,58.45,58.42,58.45,7608.0,50.8373,50.8634,50.8373,50.8634,7608.0
2019-11-18 12:55:00,58.45,58.46,58.43,58.44,25904.0,50.8634,50.8721,50.846,50.8547,25904.0
2019-11-18 13:00:00,58.44,58.47,58.43,58.43,19100.0,50.8547,50.8808,50.846,50.846,19100.0
2019-11-18 13:05:00,58.43,58.44,58.41,58.43,21292.0,50.846,50.8547,50.8286,50.846,21292.0
2019-11-18 13:10:00,58.44,58.48,58.44,58.46,24736.0,50.8547,50.8895,50.8547,50.8721,24736.0
2019-11-18 13:15:00,58.45,58.45,58.39,58.39,22020.0,50.8634,50.8634,50.8112,50.8112,22020.0
2019-11-18 13:20:00,58.38,58.41,58.36,58.37,53912.0,50.8025,50.8286,50.7851,50.7938,53912.0
2019-11-18 13:25:00,58.38,58.42,58.38,58.41,14800.0,50.8025,50.8373,50.8025,50.8286,14800.0
2019-11-18 13:30:00,58.41,58.42,58.39,58.39,26668.0,50.8286,50.8373,50.8112,50.8112,26668.0
2019-11-18 13:35:00,58.4,58.41,58.39,58.4,21212.0,50.8199,50.8286,50.8112,50.8199,21212.0
2019-11-18 13:40:00,58.39,58.42,58.39,58.42,18404.0,50.8112,50.8373,50.8112,50.8373,18404.0
2019-11-18 13:45:00,58.42,58.42,58.38,58.38,26912.0,50.8373,50.8373,50.8025,50.8025,26912.0
2019-11-18 13:50:00,58.38,58.44,58.38,58.43,217276.0,50.8025,50.8547,50.8025,50.846,217276.0
2019-11-18 13:55:00,58.43,58.44,58.39,58.39,46672.0,50.846,50.8547,50.8112,50.8112,46672.0
2019-11-18 14:00:00,58.39,58.39,58.31,58.31,32964.0,50.8112,50.8112,50.7416,50.7416,32964.0
2019-11-18 14:05:00,58.29,58.33,58.29,58.3,14852.0,50.7242,50.759,50.7242,50.7329,14852.0
2019-11-18 14:10:00,58.31,58.32,58.29,58.29,13648.0,50.7416,50.7503,50.7242,50.7242,13648.0
2019-11-18 14:15:00,58.29,58.29,58.18,58.18,22116.0,50.7242,50.7242,50.6285,50.6285,22116.0
2019-11-18 14:20:00,58.18,58.2,58.16,58.19,22020.0,50.6285,50.6459,50.6111,50.6372,22020.0
2019-11-18 14:25:00,58.19,58.19,58.13,58.13,21628.0,50.6372,50.6372,50.585,50.585,21628.0
2019-11-18 14:30:00,58.13,58.24,58.13,58.24,28620.0,50.585,50.6807,50.585,50.6807,28620.0
2019-11-18 14:35:00,58.26,58.29,58.2,58.21,39360.0,50.6981,50.7242,50.6459,50.6546,39360.0
2019-11-18 14:40:00,58.2,58.21,58.17,58.21,22768.0,50.6459,50.6546,50.6198,50.6546,22768.0
2019-11-18 14:45:00,58.2,58.21,58.17,58.18,42764.0,50.6459,50.6546,50.6198,50.6285,42764.0
2019-11-18 14:50:00,58.17,58.22,58.16,58.22,32640.0,50.6198,50.6633,50.6111,50.6633,32640.0
2019-11-18 14:55:00,58.22,58.22,58.18,58.18,32064.0,50.6633,50.6633,50.6285,50.6285,32064.0
2019-11-18 15:00:00,58.18,58.18,58.11,58.12,38064.0,50.6285,50.6285,50.5676,50.5763,38064.0
2019-11-18 15:05:00,58.12,58.15,58.11,58.12,29436.0,50.5763,50.6024,50.5676,50.5763,29436.0
2019-11-18 15:10:00,58.12,58.12,58.06,58.07,25268.0,50.5763,50.5763,50.524,50.5327,25268.0
2019-11-18 15:15:00,58.07,58.07,58.06,58.06,38328.0,50.5327,50.5327,50.524,50.524,38328.0
2019-11-18 15:20:00,58.06,58.06,58.0,58.01,56108.0,50.524,50.524,50.4718,50.4805,56108.0
2019-11-18 15:25:00,58.01,58.02,57.98,57.99,49832.0,50.4805,50.4892,50.4544,50.4631,49832.0
2019-11-18 15:30:00,57.99,58.03,57.95,58.02,46860.0,50.4631,50.4979,50.4283,50.4892,46860.0
2019-11-18 15:35:00,58.02,58.04,58.01,58.04,79464.0,50.4892,50.5066,50.4805,50.5066,79464.0
2019-11-18 15:40:00,58.04,58.05,58.01,58.03,60972.0,50.5066,50.5153,50.4805,50.4979,60972.0
2019-11-18 15:45:00,58.03,58.03,57.98,58.01,52496.0,50.4979,50.4979,50.4544,50.4805,52496.0
2019-11-18 15:50:00,58.0,58.01,57.97,57.99,166892.0,50.4718,50.4805,50.4457,50.4631,166892.0
2019-11-18 15:55:00,57.98,58.06,57.94,58.03,328720.0,50.4544,50.524,50.4196,50.4979,328720.0
2019-11-19 09:30:00,58.02,58.04,57.78,58.04,225156.0,50.4892,50.5066,50.2804,50.5066,225156.0
2019-11-19 09:35:00,58.05,58.06,57.98,58.05,58636.0,50.5153,50.524,50.4544,50.5153,58636.0
2019-11-19 09:40:00,58.07,58.18,58.04,58.13,45100.0,50.5327,50.6285,50.5066,50.585,45100.0
2019-11-19 09:45:00,58.11,58.13,58.01,58.04,66760.0,50.5676,50.585,50.4805,50.5066,66760.0
2019-11-19 09:50:00,58.04,58.12,58.03,58.12,106848.0,50.5066,50.5763,50.4979,50.5763,106848.0
2019-11-19 09:55:00,58.12,58.17,58.1,58.12,28548.0,50.5763,50.6198,50.5588,50.5763,28548.0
2019-11-19 10:00:00,58.13,58.26,58.09,58.22,37604.0,50.585,50.6981,50.5501,50.6633,37604.0
2019-11-19 10:05:00,58.2,58.22,58.16,58.19,40476.0,50.6459,50.6633,50.6111,50.6372,40476.0
2019-11-19 10:10:00,58.18,58.21,58.15,58.19,31428.0,50.6285,50.6546,50.6024,50.6372,31428.0
2019-11-19 10:15:00,58.21,58.24,58.2,58.23,32992.0,50.6546,50.6807,50.6459,50.672,32992.0
2019-11-19 10:20:00,58.22,58.22,58.1,58.14,23524.0,50.6633,50.6633,50.5588,50.5937,23524.0
2019-11-19 10:25:00,58.15,58.17,58.11,58.14,27448.0,50.6024,50.6198,50.5676,50.5937,27448.0
2019-11-19 10:30:00,58.15,58.17,58.1,58.14,113580.0,50.6024,50.6198,50.5588,50.5937,113580.0
2019-11-19 10:35:00,58.14,58.29,58.14,58.27,15112.0,50.5937,50.7242,50.5937,50.7068,15112.0
2019-11-19 10:40:00,58.28,58.33,58.24,58.24,26756.0,50.7155,50.759,50.6807,50.6807,26756.0
2019-11-19 10:45:00,58.25,58.33,58.24,58.31,33648.0,50.6894,50.759,50.6807,50.7416,33648.0
2019-11-19 10:50:00,58.31,58.42,58.3,58.39,54012.0,50.7416,50.8373,50.7329,50.8112,54012.0
2019-11-19 10:55:00,58.41,58.44,58.39,58.41,26384.0,50.8286,50.8547,50.8112,50.8286,26384.0
2019-11-19 11:00:00,58.42,58.49,58.42,58.49,39372.0,50.8373,50.8982,50.8373,50.8982,39372.0
2019-11-19 11:05:00,58.49,58.5,58.45,58.46,26904.0,50.8982,50.9069,50.8634,50.8721,26904.0
2019-11-19 11:10:00,58.46,58.54,58.44,58.54,26964.0,50.8721,50.9417,50.8547,50.9417,26964.0
2019-11-19 11:15:00,58.52,58.58,58.52,58.55,66700.0,50.9243,50.9765,50.9243,50.9504,66700.0
2019-11-19 11:20:00,58.56,58.59,58.55,58.55,26296.0,50.9591,50.9852,50.9504,50.9504,26296.0
2019-11-19 11:25:00,58.53,58.53,58.45,58.45,25100.0,50.933,50.933,50.8634,50.8634,25100.0
2019-11-19 11:30:00,58.43,58.47,58.4,58.4,12520.0,50.846,50.8808,50.8199,50.8199,12520.0
2019-11-19 11:35:00,58.41,58.41,58.27,58.31,28040.0,50.8286,50.8286,50.7068,50.7416,28040.0
2019-11-19 11:40:00,58.3,58.34,58.29,58.34,26988.0,50.7329,50.7677,50.7242,50.7677,26988.0
2019-11-19 11:45:00,58.36,58.43,58.36,58.39,24676.0,50.7851,50.846,50.7851,50.8112,24676.0
2019-11-19 11:50:00,58.38,58.42,58.36,58.4,23612.0,50.8025,50.8373,50.7851,50.8199,23612.0
2019-11-19 11:55:00,58.4,58.41,58.35,58.41,22896.0,50.8199,50.8286,50.7764,50.8286,22896.0
2019-11-19 12:00:00,58.39,58.45,58.38,58.45,51880.0,50.8112,50.8634,50.8025,50.8634,51880.0
2019-11-19 12:05:00,58.44,58.44,58.36,58.39,32468.0,50.8547,50.8547,50.7851,50.8112,32468.0
2019-11-19 12:10:00,58.38,58.44,58.38,58.44,29232.0,50.8025,50.8547,50.8025,50.8547,29232.0
2019-11-19 12:15:00,58.44,58.46,58.36,58.38,38980.0,50.8547,50.8721,50.7851,50.8025,38980.0
2019-11-19 12:20:00,58.4,58.43,58.4,58.42,20140.0,50.8199,50.846,50.8199,50.8373,20140.0
2019-11-19 12:25:00,58.43,58.43,58.4,58.4,17000.0,50.846,50.846,50.8199,50.8199,17000.0
2019-11-19 12:30:00,58.4,58.41,58.33,58.34,32420.0,50.8199,50.8286,50.759,50.7677,32420.0
2019-11-19 12:35:00,58.34,58.36,58.32,58.36,16932.0,50.7677,50.7851,50.7503,50.7851,16932.0
2019-11-19 12:40:00,58.36,58.37,58.34,58.35,13212.0,50.7851,50.7938,50.7677,50.7764,13212.0
2019-11-19 12:45:00,58.36,58.38,58.34,58.36,22248.0,50.7851,50.8025,50.7677,50.7851,22248.0
2019-11-19 12:50:00,58.36,58.37,58.34,58.34,14404.0,50.7851,50.7938,50.7677,50.7677,14404.0
2019-11-19 12:55:00,58.33,58.36,58.32,58.35,17400.0,50.759,50.7851,50.7503,50.7764,17400.0
2019-11-19 13:00:00,58.35,58.38,58.33,58.35,24360.0,50.7764,50.8025,50.759,50.7764,24360.0
2019-11-19 13:05:00,58.35,58.39,58.35,58.38,17228.0,50.7764,50.8112,50.7764,50.8025,17228.0
2019-11-19 13:10:00,58.39,58.4,58.36,58.37,24976.0,50.8112,50.8199,50.7851,50.7938,24976.0
2019-11-19 13:15:00,58.37,58.4,58.35,58.4,26300.0,50.7938,50.8199,50.7764,50.8199,26300.0
2019-11-19 13:20:00,58.39,58.4,58.37,58.38,57820.0,50.8112,50.8199,50.7938,50.8025,57820.0
2019-11-19 13:25:00,58.39,58.4,58.36,58.36,27552.0,50.8112,50.8199,50.7851,50.7851,27552.0
2019-11-19 13:30:00,58.37,58.4,58.37,58.39,19132.0,50.7938,50.8199,50.7938,50.8112,19132.0
2019-11-19 13:35:00,58.39,58.43,58.38,58.43,31636.0,50.8112,50.846,50.8025,50.846,31636.0
2019-11-19 13:40:00,58.43,58.44,58.37,58.38,36244.0,50.846,50.8547,50.7938,50.8025,36244.0
2019-11-19 13:45:00,58.38,58.43,58.37,58.41,44024.0,50.8025,50.846,50.7938,50.8286,44024.0
2019-11-19 13:50:00,58.41,58.45,58.38,58.4,47016.0,50.8286,50.8634,50.8025,50.8199,47016.0
2019-11-19 13:55:00,58.4,58.4,58.36,58.38,33344.0,50.8199,50.8199,50.7851,50.8025,33344.0
2019-11-19 14:00:00,58.39,58.43,58.39,58.43,17820.0,50.8112,50.846,50.8112,50.846,17820.0
2019-11-19 14:05:00,58.45,58.45,58.42,58.42,24196.0,50.8634,50.8634,50.8373,50.8373,24196.0
2019-11-19 14:10:00,58.42,58.48,58.42,58.46,29460.0,50.8373,50.8895,50.8373,50.8721,29460.0
2019-11-19 14:15:00,58.46,58.47,58.43,58.47,12204.0,50.8721,50.8808,50.846,50.8808,12204.0
2019-11-19 14:20:00,58.47,58.51,58.46,58.49,27744.0,50.8808,50.9156,50.8721,50.8982,27744.0
2019-11-19 14:25:00,58.49,58.5,58.44,58.45,19336.0,50.8982,50.9069,50.8547,50.8634,19336.0
2019-11-19 14:30:00,58.46,58.48,58.45,58.46,16752.0,50.8721,50.8895,50.8634,50.8721,16752.0
2019-11-19 14:35:00,58.45,58.46,58.42,58.42,19584.0,50.8634,50.8721,50.8373,50.8373,19584.0
2019-11-19 14:40:00,58.41,58.43,58.41,58.43,13328.0,50.8286,50.846,50.8286,50.846,13328.0
2019-11-19 14:45:00,58.43,58.45,58.4,58.4,9252.0,50.846,50.8634,50.8199,50.8199,9252.0
2019-11-19 14:50:00,58.38,58.41,58.37,58.4,13636.0,50.8025,50.8286,50.7938,50.8199,13636.0
2019-11-19 14:55:00,58.4,58.4,58.37,58.37,12224.0,50.8199,50.8199,50.7938,50.7938,12224.0
2019-11-19 15:00:00,58.37,58.38,58.34,58.34,202680.0,50.7938,50.8025,50.7677,50.7677,202680.0
2019-11-19 15:05:00,58.34,58.37,58.34,58.36,17744.0,50.7677,50.7938,50.7677,50.7851,17744.0
2019-11-19 15:10:00,58.35,58.37,58.35,58.35,17600.0,50.7764,50.7938,50.7764,50.7764,17600.0
2019-11-19 15:15:00,58.36,58.38,58.35,58.37,19080.0,50.7851,50.8025,50.7764,50.7938,19080.0
2019-11-19 15:20:00,58.36,58.37,58.35,58.35,17568.0,50.7851,50.7938,50.7764,50.7764,17568.0
2019-11-19 15:25:00,58.35,58.35,58.28,58.28,81996.0,50.7764,50.7764,50.7155,50.7155,81996.0
2019-11-19 15:30:00,58.29,58.29,58.25,58.27,111320.0,50.7242,50.7242,50.6894,50.7068,111320.0
2019-11-19 15:35:00,58.27,58.31,58.25,58.3,74320.0,50.7068,50.7416,50.6894,50.7329,74320.0
2019-11-19 15:40:00,58.31,58.33,58.29,58.3,51452.0,50.7416,50.759,50.7242,50.7329,51452.0
2019-11-19 15:45:00,58.31,58.32,58.27,58.28,54280.0,50.7416,50.7503,50.7068,50.7155,54280.0
2019-11-19 15:50:00,58.31,58.32,58.25,58.25,104492.0,50.7416,50.7503,50.6894,50.6894,104492.0
2019-11-19 15:55:00,58.26,58.27,58.16,58.17,395104.0,50.6981,50.7068,50.6111,50.6198,395104.0
2019-11-20 09:30:00,58.34,58.44,58.18,58.41,140068.0,50.7677,50.8547,50.6285,50.8286,140068.0
2019-11-20 09:35:00,58.41,58.51,58.38,58.39,44360.0,50.8286,50.9156,50.8025,50.8112,44360.0
2019-11-20 09:40:00,58.39,58.48,58.37,58.47,48084.0,50.8112,50.8895,50.7938,50.8808,48084.0
2019-11-20 09:45:00,58.48,58.63,58.47,58.61,54540.0,50.8895,51.0201,50.8808,51.0027,54540.0
2019-11-20 09:50:00,58.61,58.72,58.58,58.72,49108.0,51.0027,51.0984,50.9765,51.0984,49108.0
2019-11-20 09:55:00,58.73,58.88,58.71,58.81,126192.0,51.1071,51.2376,51.0897,51.1767,126192.0
2019-11-20 10:00:00,58.83,58.84,58.73,58.77,88856.0,51.1941,51.2028,51.1071,51.1419,88856.0
2019-11-20 10:05:00,58.77,58.94,58.76,58.92,104944.0,51.1419,51.2898,51.1332,51.2724,104944.0
2019-11-20 10:10:00,58.91,59.02,58.9,59.02,67380.0,51.2637,51.3594,51.255,51.3594,67380.0
2019-11-20 10:15:00,59.01,59.05,58.99,59.0,105440.0,51.3507,51.3855,51.3333,51.342,105440.0
2019-11-20 10:20:00,59.01,59.11,58.98,59.11,134760.0,51.3507,51.4378,51.3246,51.4378,134760.0
2019-11-20 10:25:00,59.11,59.19,59.1,59.12,75048.0,51.4378,51.5074,51.4291,51.4465,75048.0
2019-11-20 10:30:00,59.1,59.11,58.91,58.91,81504.0,51.4291,51.4378,51.2637,51.2637,81504.0
2019-11-20 10:35:00,58.83,58.83,58.77,58.83,45700.0,51.1941,51.1941,51.1419,51.1941,45700.0
2019-11-20 10:40:00,58.83,58.98,58.81,58.97,35168.0,51.1941,51.3246,51.1767,51.3159,35168.0
2019-11-20 10:45:00,58.97,58.97,58.81,58.84,43336.0,51.3159,51.3159,51.1767,51.2028,43336.0
2019-11-20 10:50:00,58.81,58.85,58.75,58.82,38260.0,51.1767,51.2115,51.1245,51.1854,38260.0
2019-11-20 10:55:00,58.83,58.83,58.73,58.79,34628.0,51.1941,51.1941,51.1071,51.1593,34628.0
2019-11-20 11:00:00,58.79,58.82,58.77,58.77,40344.0,51.1593,51.1854,51.1419,51.1419,40344.0
2019-11-20 11:05:00,58.77,58.77,58.66,58.68,23120.0,51.1419,51.1419,51.0462,51.0636,23120.0
2019-11-20 11:10:00,58.7,58.77,58.7,58.74,26600.0,51.081,51.1419,51.081,51.1158,26600.0
2019-11-20 11:15:00,58.73,58.74,58.65,58.7,28180.0,51.1071,51.1158,51.0375,51.081,28180.0
2019-11-20 11:20:00,58.68,58.68,58.63,58.65,52040.0,51.0636,51.0636,51.0201,51.0375,52040.0
2019-11-20 11:25:00,58.65,58.71,58.64,58.66,20624.0,51.0375,51.0897,51.0288,51.0462,20624.0
2019-11-20 11:30:00,58.66,58.69,58.61,58.65,28468.0,51.0462,51.0723,51.0027,51.0375,28468.0
2019-11-20 11:35:00,58.65,58.65,58.57,58.57,23912.0,51.0375,51.0375,50.9678,50.9678,23912.0
2019-11-20 11:40:00,58.58,58.61,58.53,58.61,39564.0,50.9765,51.0027,50.933,51.0027,39564.0
2019-11-20 11:45:00,58.61,58.63,58.59,58.61,18796.0,51.0027,51.0201,50.9852,51.0027,18796.0
2019-11-20 11:50:00,58.6,58.6,58.54,58.57,26024.0,50.994,50.994,50.9417,50.9678,26024.0
2019-11-20 11:55:00,58.57,58.58,58.52,58.56,23752.0,50.9678,50.9765,50.9243,50.9591,23752.0
2019-11-20 12:00:00,58.56,58.58,58.47,58.47,23716.0,50.9591,50.9765,50.8808,50.8808,23716.0
2019-11-20 12:05:00,58.49,58.51,58.46,58.49,16948.0,50.8982,50.9156,50.8721,50.8982,16948.0
2019-11-20 12:10:00,58.48,58.52,58.48,58.51,8800.0,50.8895,50.9243,50.8895,50.9156,8800.0
2019-11-20 12:15:00,58.52,58.53,58.5,58.52,25580.0,50.9243,50.933,50.9069,50.9243,25580.0
2019-11-20 12:20:00,58.52,58.54,58.42,58.42,24872.0,50.9243,50.9417,50.8373,50.8373,24872.0
2019-11-20 12:25:00,58.42,58.43,58.35,58.37,28788.0,50.8373,50.846,50.7764,50.7938,28788.0
2019-11-20 12:30:00,58.35,58.37,58.27,58.27,19564.0,50.7764,50.7938,50.7068,50.7068,19564.0
2019-11-20 12:35:00,58.28,58.39,58.27,58.39,46800.0,50.7155,50.8112,50.7068,50.8112,46800.0
2019-11-20 12:40:00,58.38,58.43,58.38,58.4,19652.0,50.8025,50.846,50.8025,50.8199,19652.0
2019-11-20 12:45:00,58.4,58.43,58.34,58.4,14188.0,50.8199,50.846,50.7677,50.8199,14188.0
2019-11-20 12:50:00,58.4,58.46,58.38,58.46,16868.0,50.8199,50.8721,50.8025,50.8721,16868.0
2019-11-20 12:55:00,58.47,58.52,58.44,58.51,38632.0,50.8808,50.9243,50.8547,50.9156,38632.0
2019-11-20 13:00:00,58.52,58.56,58.48,58.51,18972.0,50.9243,50.9591,50.8895,50.9156,18972.0
2019-11-20 13:05:00,58.52,58.66,58.51,58.66,27736.0,50.9243,51.0462,50.9156,51.0462,27736.0
2019-11-20 13:10:00,58.67,58.72,58.65,58.65,16704.0,51.0549,51.0984,51.0375,51.0375,16704.0
2019-11-20 13:15:00,58.66,58.7,58.65,58.7,28064.0,51.0462,51.081,51.0375,51.081,28064.0
2019-11-20 13:20:00,58.71,58.75,58.69,58.69,34780.0,51.0897,51.1245,51.0723,51.0723,34780.0
2019-11-20 13:25:00,58.66,58.66,58.58,58.64,48720.0,51.0462,51.0462,50.9765,51.0288,48720.0
2019-11-20 13:30:00,58.62,58.67,58.62,58.65,25184.0,51.0114,51.0549,51.0114,51.0375,25184.0
2019-11-20 13:35:00,58.65,58.68,58.6,58.63,30420.0,51.0375,51.0636,50.994,51.0201,30420.0
2019-11-20 13:40:00,58.63,58.69,58.63,58.67,28212.0,51.0201,51.0723,51.0201,51.0549,28212.0
2019-11-20 13:45:00,58.67,58.76,58.67,58.76,20448.0,51.0549,51.1332,51.0549,51.1332,20448.0
2019-11-20 13:50:00,58.76,58.77,58.69,58.72,24984.0,51.1332,51.1419,51.0723,51.0984,24984.0
2019-11-20 13:55:00,58.72,58.73,58.7,58.7,15956.0,51.0984,51.1071,51.081,51.081,15956.0
2019-11-20 14:00:00,58.7,58.7,58.65,58.66,23808.0,51.081,51.081,51.0375,51.0462,23808.0
2019-11-20 14:05:00,58.66,58.7,58.65,58.66,37904.0,51.0462,51.081,51.0375,51.0462,37904.0
2019-11-20 14:10:00,58.66,58.71,58.63,58.7,16228.0,51.0462,51.0897,51.0201,51.081,16228.0
2019-11-20 14:15:00,58.71,58.72,58.66,58.72,12256.0,51.0897,51.0984,51.0462,51.0984,12256.0
2019-11-20 14:20:00,58.76,58.77,58.74,58.77,14840.0,51.1332,51.1419,51.1158,51.1419,14840.0
2019-11-20 14:25:00,58.77,58.8,58.77,58.8,14816.0,51.1419,51.168,51.1419,51.168,14816.0
2019-11-20 14:30:00,58.8,58.81,58.77,58.78,23580.0,51.168,51.1767,51.1419,51.1506,23580.0
2019-11-20 14:35:00,58.79,58.83,58.79,58.83,22720.0,51.1593,51.1941,51.1593,51.1941,22720.0
2019-11-20 14:40:00,58.83,58.84,58.79,58.81,13224.0,51.1941,51.2028,51.1593,51.1767,13224.0
2019-11-20 14:45:00,58.81,58.84,58.79,58.83,19404.0,51.1767,51.2028,51.1593,51.1941,19404.0
2019-11-20 14:50:00,58.83,58.83,58.78,58.8,15748.0,51.1941,51.1941,51.1506,51.168,15748.0
2019-11-20 14:55:00,58.8,58.81,58.76,58.77,30560.0,51.168,51.1767,51.1332,51.1419,30560.0
2019-11-20 15:00:00,58.77,58.81,58.74,58.77,28504.0,51.1419,51.1767,51.1158,51.1419,28504.0
2019-11-20 15:05:00,58.78,58.8,58.78,58.79,27044.0,51.1506,51.168,51.1506,51.1593,27044.0
2019-11-20 15:10:00,58.81,58.83,58.8,58.83,23000.0,51.1767,51.1941,51.168,51.1941,23000.0
2019-11-20 15:15:00,58.83,58.84,58.79,58.8,23792.0,51.1941,51.2028,51.1593,51.168,23792.0
2019-11-20 15:20:00,58.8,58.83,58.79,58.81,16932.0,51.168,51.1941,51.1593,51.1767,16932.0
2019-11-20 15:25:00,58.81,58.84,58.79,58.82,50928.0,51.1767,51.2028,51.1593,51.1854,50928.0
2019-11-20 15:30:00,58.82,58.82,58.78,58.8,41460.0,51.1854,51.1854,51.1506,51.168,41460.0
2019-11-20 15:35:00,58.8,58.8,58.7,58.72,64632.0,51.168,51.168,51.081,51.0984,64632.0
2019-11-20 15:40:00,58.72,58.75,58.7,58.74,87652.0,51.0984,51.1245,51.081,51.1158,87652.0
2019-11-20 15:45:00,58.74,58.79,58.74,58.79,59920.0,51.1158,51.1593,51.1158,51.1593,59920.0
2019-11-20 15:50:00,58.78,58.79,58.74,58.77,112552.0,51.1506,51.1593,51.1158,51.1419,112552.0
2019-11-20 15:55:00,58.77,58.85,58.74,58.77,385648.0,51.1419,51.2115,51.1158,51.1419,385648.0
2019-11-21 09:30:00,58.93,59.04,58.84,58.99,172284.0,51.2811,51.3768,51.2028,51.3333,172284.0
2019-11-21 09:35:00,58.99,59.07,58.94,59.0,100596.0,51.3333,51.4029,51.2898,51.342,100596.0
2019-11-21 09:40:00,59.0,59.02,58.93,58.97,57100.0,51.342,51.3594,51.2811,51.3159,57100.0
2019-11-21 09:45:00,59.01,59.02,58.88,58.91,99940.0,51.3507,51.3594,51.2376,51.2637,99940.0
2019-11-21 09:50:00,58.92,58.97,58.88,58.95,50892.0,51.2724,51.3159,51.2376,51.2985,50892.0
2019-11-21 09:55:00,58.98,59.02,58.93,58.97,55128.0,51.3246,51.3594,51.2811,51.3159,55128.0
2019-11-21 10:00:00,58.98,59.04,58.91,59.04,45000.0,51.3246,51.3768,51.2637,51.3768,45000.0
2019-11-21 10:05:00,59.04,59.05,58.94,58.96,110252.0,51.3768,51.3855,51.2898,51.3072,110252.0
2019-11-21 10:10:00,58.97,59.01,58.94,58.97,45328.0,51.3159,51.3507,51.2898,51.3159,45328.0
2019-11-21 10:15:00,58.98,58.99,58.93,58.94,16408.0,51.3246,51.3333,51.2811,51.2898,16408.0
2019-11-21 10:20:00,58.93,58.94,58.83,58.84,35948.0,51.2811,51.2898,51.1941,51.2028,35948.0
2019-11-21 10:25:00,58.85,58.85,58.68,58.7,42892.0,51.2115,51.2115,51.0636,51.081,42892.0
2019-11-21 10:30:00,58.7,58.75,58.67,58.75,31304.0,51.081,51.1245,51.0549,51.1245,31304.0
2019-11-21 10:35:00,58.75,58.82,58.73,58.82,22456.0,51.1245,51.1854,51.1071,51.1854,22456.0
2019-11-21 10:40:00,58.83,58.83,58.7,58.7,31332.0,51.1941,51.1941,51.081,51.081,31332.0
2019-11-21 10:45:00,58.7,58.72,58.68,58.7,22664.0,51.081,51.0984,51.0636,51.081,22664.0
2019-11-21 10:50:00,58.7,58.8,58.7,58.78,16164.0,51.081,51.168,51.081,51.1506,16164.0
2019-11-21 10:55:00,58.8,58.8,58.75,58.79,22276.0,51.168,51.168,51.1245,51.1593,22276.0
2019-11-21 11:00:00,58.8,58.8,58.68,58.71,40952.0,51.168,51.168,51.0636,51.0897,40952.0
2019-11-21 11:05:00,58.73,58.8,58.73,58.8,5620.0,51.1071,51.168,51.1071,51.168,5620.0
2019-11-21 11:10:00,58.77,58.92,58.77,58.92,25284.0,51.1419,51.2724,51.1419,51.2724,25284.0
2019-11-21 11:15:00,58.91,58.96,58.89,58.93,21676.0,51.2637,51.3072,51.2463,51.2811,21676.0
2019-11-21 11:20:00,58.94,58.95,58.9,58.93,11432.0,51.2898,51.2985,51.255,51.2811,11432.0
2019-11-21 11:25:00,58.92,58.95,58.91,58.95,16504.0,51.2724,51.2985,51.2637,51.2985,16504.0
2019-11-21 11:30:00,58.96,58.96,58.83,58.83,33892.0,51.3072,51.3072,51.1941,51.1941,33892.0
2019-11-21 11:35:00,58.81,58.83,58.77,58.81,31436.0,51.1767,51.1941,51.1419,51.1767,31436.0
2019-11-21 11:40:00,58.81,58.81,58.74,58.77,10240.0,51.1767,51.1767,51.1158,51.1419,10240.0
2019-11-21 11:45:00,58.78,58.8,58.73,58.74,21668.0,51.1506,51.168,51.1071,51.1158,21668.0
2019-11-21 11:50:00,58.77,58.78,58.73,58.76,17888.0,51.1419,51.1506,51.1071,51.1332,17888.0
2019-11-21 11:55:00,58.74,58.76,58.72,58.72,22088.0,51.1158,51.1332,51.0984,51.0984,22088.0
2019-11-21 12:00:00,58.73,58.75,58.7,58.7,14808.0,51.1071,51.1245,51.081,51.081,14808.0
2019-11-21 12:05:00,58.7,58.72,58.7,58.72,11760.0,51.081,51.0984,51.081,51.0984,11760.0
2019-11-21 12:10:00,58.73,58.77,58.73,58.74,15080.0,51.1071,51.1419,51.1071,51.1158,15080.0
2019-11-21 12:15:00,58.74,58.74,58.66,58.68,41244.0,51.1158,51.1158,51.0462,51.0636,41244.0
2019-11-21 12:20:00,58.68,58.69,58.65,58.66,19660.0,51.0636,51.0723,51.0375,51.0462,19660.0
2019-11-21 12:25:00,58.66,58.68,58.63,58.63,14948.0,51.0462,51.0636,51.0201,51.0201,14948.0
2019-11-21 12:30:00,58.65,58.67,58.61,58.62,16572.0,51.0375,51.0549,51.0027,51.0114,16572.0
2019-11-21 12:35:00,58.62,58.7,58.62,58.68,28112.0,51.0114,51.081,51.0114,51.0636,28112.0
2019-11-21 12:40:00,58.68,58.69,58.64,58.64,12872.0,51.0636,51.0723,51.0288,51.0288,12872.0
2019-11-21 12:45:00,58.65,58.66,58.63,58.64,5452.0,51.0375,51.0462,51.0201,51.0288,5452.0
2019-11-21 12:50:00,58.63,58.63,58.59,58.59,19720.0,51.0201,51.0201,50.9852,50.9852,19720.0
2019-11-21 12:55:00,58.6,58.6,58.53,58.57,35484.0,50.994,50.994,50.933,50.9678,35484.0
2019-11-21 13:00:00,58.6,58.65,58.59,58.64,10236.0,50.994,51.0375,50.9852,51.0288,10236.0
2019-11-21 13:05:00,58.63,58.66,58.62,58.65,5200.0,51.0201,51.0462,51.0114,51.0375,5200.0
2019-11-21 13:10:00,58.64,58.66,58.63,58.64,10608.0,51.0288,51.0462,51.0201,51.0288,10608.0
2019-11-21 13:15:00,58.64,58.65,58.62,58.63,22296.0,51.0288,51.0375,51.0114,51.0201,22296.0
2019-11-21 13:20:00,58.63,58.63,58.57,58.58,12724.0,51.0201,51.0201,50.9678,50.9765,12724.0
2019-11-21 13:25:00,58.59,58.6,58.56,58.59,20880.0,50.9852,50.994,50.9591,50.9852,20880.0
2019-11-21 13:30:00,58.61,58.63,58.61,58.62,10776.0,51.0027,51.0201,51.0027,51.0114,10776.0
2019-11-21 13:35:00,58.6,58.62,58.58,58.61,17252.0,50.994,51.0114,50.9765,51.0027,17252.0
2019-11-21 13:40:00,58.61,58.66,58.61,58.64,25460.0,51.0027,51.0462,51.0027,51.0288,25460.0
2019-11-21 13:45:00,58.64,58.66,58.59,58.62,23752.0,51.0288,51.0462,50.9852,51.0114,23752.0
2019-11-21 13:50:00,58.61,58.63,58.6,58.6,16784.0,51.0027,51.0201,50.994,50.994,16784.0
2019-11-21 13:55:00,58.6,58.62,58.6,58.62,15928.0,50.994,51.0114,50.994,51.0114,15928.0
2019-11-21 14:00:00,58.62,58.65,58.59,58.64,19580.0,51.0114,51.0375,50.9852,51.0288,19580.0
2019-11-21 14:05:00,58.65,58.66,58.63,58.63,10224.0,51.0375,51.0462,51.0201,51.0201,10224.0
2019-11-21 14:10:00,58.64,58.67,58.63,58.65,11520.0,51.0288,51.0549,51.0201,51.0375,11520.0
2019-11-21 14:15:00,58.65,58.66,58.62,58.64,10000.0,51.0375,51.0462,51.0114,51.0288,10000.0
2019-11-21 14:20:00,58.65,58.71,58.65,58.71,13852.0,51.0375,51.0897,51.0375,51.0897,13852.0
2019-11-21 14:25:00,58.72,58.75,58.71,58.75,11244.0,51.0984,51.1245,51.0897,51.1245,11244.0
2019-11-21 14:30:00,58.75,58.82,58.74,58.82,44028.0,51.1245,51.1854,51.1158,51.1854,44028.0
2019-11-21 14:35:00,58.82,58.85,58.81,58.84,24428.0,51.1854,51.2115,51.1767,51.2028,24428.0
2019-11-21 14:40:00,58.83,58.86,58.82,58.85,12360.0,51.1941,51.2202,51.1854,51.2115,12360.0
2019-11-21 14:45:00,58.85,58.85,58.83,58.84,11480.0,51.2115,51.2115,51.1941,51.2028,11480.0
2019-11-21 14:50:00,58.85,58.87,58.83,58.84,19732.0,51.2115,51.2289,51.1941,51.2028,19732.0
2019-11-21 14:55:00,58.85,58.87,58.84,58.87,21908.0,51.2115,51.2289,51.2028,51.2289,21908.0
2019-11-21 15:00:00,58.86,58.88,58.86,58.86,23432.0,51.2202,51.2376,51.2202,51.2202,23432.0
2019-11-21 15:05:00,58.86,58.87,58.83,58.87,34096.0,51.2202,51.2289,51.1941,51.2289,34096.0
2019-11-21 15:10:00,58.87,58.87,58.85,58.86,20844.0,51.2289,51.2289,51.2115,51.2202,20844.0
2019-11-21 15:15:00,58.85,58.88,58.85,58.88,29920.0,51.2115,51.2376,51.2115,51.2376,29920.0
2019-11-21 15:20:00,58.88,58.91,58.85,58.85,49020.0,51.2376,51.2637,51.2115,51.2115,49020.0
2019-11-21 15:25:00,58.85,58.87,58.83,58.84,21816.0,51.2115,51.2289,51.1941,51.2028,21816.0
2019-11-21 15:30:00,58.83,58.87,58.83,58.85,42180.0,51.1941,51.2289,51.1941,51.2115,42180.0
2019-11-21 15:35:00,58.86,58.86,58.8,58.8,50564.0,51.2202,51.2202,51.168,51.168,50564.0
2019-11-21 15:40:00,58.81,58.82,58.79,58.8,37984.0,51.1767,51.1854,51.1593,51.168,37984.0
2019-11-21 15:45:00,58.8,58.84,58.78,58.8,89268.0,51.168,51.2028,51.1506,51.168,89268.0
2019-11-21 15:50:00,58.8,58.85,58.78,58.84,120636.0,51.168,51.2115,51.1506,51.2028,120636.0
2019-11-21 15:55:00,58.83,58.91,58.78,58.79,243376.0,51.1941,51.2637,51.1506,51.1593,243376.0
2019-11-22 09:30:00,58.85,59.04,58.79,58.84,190920.0,51.2115,51.3768,51.1593,51.2028,190920.0
2019-11-22 09:35:00,58.85,58.91,58.78,58.78,53448.0,51.2115,51.2637,51.1506,51.1506,53448.0
2019-11-22 09:40:00,58.75,58.75,58.53,58.53,30360.0,51.1245,51.1245,50.933,50.933,30360.0
2019-11-22 09:45:00,58.53,58.54,58.16,58.26,99852.0,50.933,50.9417,50.6111,50.6981,99852.0
2019-11-22 09:50:00,58.28,58.31,58.21,58.31,27416.0,50.7155,50.7416,50.6546,50.7416,27416.0
2019-11-22 09:55:00,58.32,58.43,58.29,58.39,29980.0,50.7503,50.846,50.7242,50.8112,29980.0
2019-11-22 10:00:00,58.34,58.38,58.11,58.13,62244.0,50.7677,50.8025,50.5676,50.585,62244.0
2019-11-22 10:05:00,58.12,58.24,58.1,58.23,18908.0,50.5763,50.6807,50.5588,50.672,18908.0
2019-11-22 10:10:00,58.23,58.33,58.21,58.28,24956.0,50.672,50.759,50.6546,50.7155,24956.0
2019-11-22 10:15:00,58.25,58.25,58.19,58.19,42088.0,50.6894,50.6894,50.6372,50.6372,42088.0
2019-11-22 10:20:00,58.19,58.19,58.1,58.11,19808.0,50.6372,50.6372,50.5588,50.5676,19808.0
2019-11-22 10:25:00,58.12,58.15,58.06,58.11,46544.0,50.5763,50.6024,50.524,50.5676,46544.0
2019-11-22 10:30:00,58.12,58.16,58.02,58.02,53992.0,50.5763,50.6111,50.4892,50.4892,53992.0
2019-11-22 10:35:00,58.04,58.05,57.95,57.98,80748.0,50.5066,50.5153,50.4283,50.4544,80748.0
2019-11-22 10:40:00,57.96,57.98,57.93,57.96,58948.0,50.437,50.4544,50.4109,50.437,58948.0
2019-11-22 10:45:00,57.96,58.19,57.96,58.19,57984.0,50.437,50.6372,50.437,50.6372,57984.0
2019-11-22 10:50:00,58.17,58.2,58.12,58.19,34392.0,50.6198,50.6459,50.5763,50.6372,34392.0
2019-11-22 10:55:00,58.19,58.21,58.15,58.2,16476.0,50.6372,50.6546,50.6024,50.6459,16476.0
2019-11-22 11:00:00,58.2,58.32,58.2,58.3,20820.0,50.6459,50.7503,50.6459,50.7329,20820.0
2019-11-22 11:05:00,58.3,58.32,58.2,58.21,20104.0,50.7329,50.7503,50.6459,50.6546,20104.0
2019-11-22 11:10:00,58.21,58.24,58.17,58.24,24628.0,50.6546,50.6807,50.6198,50.6807,24628.0
2019-11-22 11:15:00,58.24,58.31,58.21,58.31,23028.0,50.6807,50.7416,50.6546,50.7416,23028.0
2019-11-22 11:20:00,58.31,58.32,58.22,58.3,27076.0,50.7416,50.7503,50.6633,50.7329,27076.0
2019-11-22 11:25:00,58.34,58.37,58.28,58.34,24408.0,50.7677,50.7938,50.7155,50.7677,24408.0
2019-11-22 11:30:00,58.35,58.39,58.35,58.39,52160.0,50.7764,50.8112,50.7764,50.8112,52160.0
2019-11-22 11:35:00,58.38,58.38,58.28,58.31,13816.0,50.8025,50.8025,50.7155,50.7416,13816.0
2019-11-22 11:40:00,58.32,58.34,58.17,58.18,23572.0,50.7503,50.7677,50.6198,50.6285,23572.0
2019-11-22 11:45:00,58.19,58.21,58.16,58.21,30564.0,50.6372,50.6546,50.6111,50.6546,30564.0
2019-11-22 11:50:00,58.19,58.29,58.19,58.28,19012.0,50.6372,50.7242,50.6372,50.7155,19012.0
2019-11-22 11:55:00,58.29,58.33,58.27,58.3,30568.0,50.7242,50.759,50.7068,50.7329,30568.0
2019-11-22 12:00:00,58.29,58.39,58.28,58.38,25224.0,50.7242,50.8112,50.7155,50.8025,25224.0
2019-11-22 12:05:00,58.38,58.41,58.36,58.38,38060.0,50.8025,50.8286,50.7851,50.8025,38060.0
2019-11-22 12:10:00,58.38,58.47,58.38,58.46,45600.0,50.8025,50.8808,50.8025,50.8721,45600.0
2019-11-22 12:15:00,58.45,58.45,58.35,58.38,45300.0,50.8634,50.8634,50.7764,50.8025,45300.0
2019-11-22 12:20:00,58.39,58.41,58.36,58.37,28248.0,50.8112,50.8286,50.7851,50.7938,28248.0
2019-11-22 12:25:00,58.39,58.43,58.36,58.42,18752.0,50.8112,50.846,50.7851,50.8373,18752.0
2019-11-22 12:30:00,58.43,58.44,58.41,58.43,23124.0,50.846,50.8547,50.8286,50.846,23124.0
2019-11-22 12:35:00,58.44,58.44,58.35,58.38,42828.0,50.8547,50.8547,50.7764,50.8025,42828.0
2019-11-22 12:40:00,58.38,58.41,58.37,58.4,22884.0,50.8025,50.8286,50.7938,50.8199,22884.0
2019-11-22 12:45:00,58.41,58.48,58.4,58.45,50504.0,50.8286,50.8895,50.8199,50.8634,50504.0
2019-11-22 12:50:00,58.43,58.44,58.37,58.39,21168.0,50.846,50.8547,50.7938,50.8112,21168.0
2019-11-22 12:55:00,58.4,58.41,58.38,58.4,17312.0,50.8199,50.8286,50.8025,50.8199,17312.0
2019-11-22 13:00:00,58.39,58.39,58.33,58.34,24264.0,50.8112,50.8112,50.759,50.7677,24264.0
2019-11-22 13:05:00,58.34,58.39,58.34,58.39,11096.0,50.7677,50.8112,50.7677,50.8112,11096.0
2019-11-22 13:10:00,58.4,58.4,58.35,58.36,19260.0,50.8199,50.8199,50.7764,50.7851,19260.0
2019-11-22 13:15:00,58.39,58.4,58.37,58.37,24060.0,50.8112,50.8199,50.7938,50.7938,24060.0
2019-11-22 13:20:00,58.38,58.4,58.33,58.33,20504.0,50.8025,50.8199,50.759,50.759,20504.0
2019-11-22 13:25:00,58.32,58.35,58.32,58.32,22104.0,50.7503,50.7764,50.7503,50.7503,22104.0
2019-11-22 13:30:00,58.31,58.32,58.29,58.31,16256.0,50.7416,50.7503,50.7242,50.7416,16256.0
2019-11-22 13:35:00,58.31,58.32,58.28,58.28,13152.0,50.7416,50.7503,50.7155,50.7155,13152.0
2019-11-22 13:40:00,58.28,58.35,58.28,58.34,24620.0,50.7155,50.7764,50.7155,50.7677,24620.0
2019-11-22 13:45:00,58.35,58.38,58.35,58.35,26804.0,50.7764,50.8025,50.7764,50.7764,26804.0
2019-11-22 13:50:00,58.36,58.36,58.32,58.33,32732.0,50.7851,50.7851,50.7503,50.759,32732.0
2019-11-22 13:55:00,58.32,58.33,58.3,58.32,18584.0,50.7503,50.759,50.7329,50.7503,18584.0
2019-11-22 14:00:00,58.31,58.34,58.3,58.32,19792.0,50.7416,50.7677,50.7329,50.7503,19792.0
2019-11-22 14:05:00,58.33,58.36,58.32,58.35,18132.0,50.759,50.7851,50.7503,50.7764,18132.0
2019-11-22 14:10:00,58.35,58.37,58.32,58.34,23296.0,50.7764,50.7938,50.7503,50.7677,23296.0
2019-11-22 14:15:00,58.35,58.37,58.33,58.35,26896.0,50.7764,50.7938,50.759,50.7764,26896.0
2019-11-22 14:20:00,58.35,58.38,58.35,58.36,44728.0,50.7764,50.8025,50.7764,50.7851,44728.0
2019-11-22 14:25:00,58.35,58.39,58.34,58.34,34324.0,50.7764,50.8112,50.7677,50.7677,34324.0
2019-11-22 14:30:00,58.33,58.42,58.32,58.42,26580.0,50.759,50.8373,50.7503,50.8373,26580.0
2019-11-22 14:35:00,58.42,58.43,58.39,58.39,22572.0,50.8373,50.846,50.8112,50.8112,22572.0
2019-11-22 14:40:00,58.38,58.41,58.36,58.39,20996.0,50.8025,50.8286,50.7851,50.8112,20996.0
2019-11-22 14:45:00,58.41,58.41,58.37,58.37,18616.0,50.8286,50.8286,50.7938,50.7938,18616.0
2019-11-22 14:50:00,58.38,58.4,58.37,58.4,26728.0,50.8025,50.8199,50.7938,50.8199,26728.0
2019-11-22 14:55:00,58.41,58.45,58.41,58.45,21956.0,50.8286,50.8634,50.8286,50.8634,21956.0
2019-11-22 15:00:00,58.45,58.49,58.44,58.47,36980.0,50.8634,50.8982,50.8547,50.8808,36980.0
2019-11-22 15:05:00,58.46,58.46,58.41,58.41,23780.0,50.8721,50.8721,50.8286,50.8286,23780.0
2019-11-22 15:10:00,58.42,58.43,58.38,58.4,19812.0,50.8373,50.846,50.8025,50.8199,19812.0
2019-11-22 15:15:00,58.39,58.41,58.36,58.41,28292.0,50.8112,50.8286,50.7851,50.8286,28292.0
2019-11-22 15:20:00,58.4,58.41,58.38,58.38,29340.0,50.8199,50.8286,50.8025,50.8025,29340.0
2019-11-22 15:25:00,58.38,58.41,58.38,58.39,22268.0,50.8025,50.8286,50.8025,50.8112,22268.0
2019-11-22 15:30:00,58.38,58.42,58.38,58.42,38148.0,50.8025,50.8373,50.8025,50.8373,38148.0
2019-11-22 15:35:00,58.42,58.44,58.41,58.44,36472.0,50.8373,50.8547,50.8286,50.8547,36472.0
2019-11-22 15:40:00,58.43,58.43,58.39,58.41,36924.0,50.846,50.846,50.8112,50.8286,36924.0
2019-11-22 15:45:00,58.41,58.42,58.35,58.35,43972.0,50.8286,50.8373,50.7764,50.7764,43972.0
2019-11-22 15:50:00,58.35,58.4,58.31,58.31,126212.0,50.7764,50.8199,50.7416,50.7416,126212.0
2019-11-22 15:55:00,58.32,58.37,58.31,58.33,193936.0,50.7503,50.7938,50.7416,50.759,193936.0
2019-11-25 09:30:00,58.47,58.55,58.4,58.5,124460.0,50.8808,50.9504,50.8199,50.9069,124460.0
2019-11-25 09:35:00,58.5,58.63,58.5,58.5,46460.0,50.9069,51.0201,50.9069,50.9069,46460.0
2019-11-25 09:40:00,58.49,58.58,58.43,58.55,38692.0,50.8982,50.9765,50.846,50.9504,38692.0
2019-11-25 09:45:00,58.55,58.58,58.51,58.55,45376.0,50.9504,50.9765,50.9156,50.9504,45376.0
2019-11-25 09:50:00,58.58,58.64,58.55,58.62,41836.0,50.9765,51.0288,50.9504,51.0114,41836.0
2019-11-25 09:55:00,58.62,58.62,58.53,58.53,39356.0,51.0114,51.0114,50.933,50.933,39356.0
2019-11-25 10:00:00,58.54,58.57,58.51,58.52,21832.0,50.9417,50.9678,50.9156,50.9243,21832.0
2019-11-25 10:05:00,58.52,58.52,58.38,58.41,26128.0,50.9243,50.9243,50.8025,50.8286,26128.0
2019-11-25 10:10:00,58.4,58.4,58.28,58.35,53540.0,50.8199,50.8199,50.7155,50.7764,53540.0
2019-11-25 10:15:00,58.36,58.36,58.23,58.24,34676.0,50.7851,50.7851,50.672,50.6807,34676.0
2019-11-25 10:20:00,58.23,58.25,58.11,58.13,51500.0,50.672,50.6894,50.5676,50.585,51500.0
2019-11-25 10:25:00,58.12,58.23,58.12,58.16,67256.0,50.5763,50.672,50.5763,50.6111,67256.0
2019-11-25 10:30:00,58.16,58.24,58.15,58.2,35964.0,50.6111,50.6807,50.6024,50.6459,35964.0
2019-11-25 10:35:00,58.21,58.22,58.13,58.16,24360.0,50.6546,50.6633,50.585,50.6111,24360.0
2019-11-25 10:40:00,58.15,58.18,58.1,58.18,24644.0,50.6024,50.6285,50.5588,50.6285,24644.0
2019-11-25 10:45:00,58.16,58.22,58.12,58.21,27388.0,50.6111,50.6633,50.5763,50.6546,27388.0
2019-11-25 10:50:00,58.23,58.27,58.19,58.2,21072.0,50.672,50.7068,50.6372,50.6459,21072.0
2019-11-25 10:55:00,58.2,58.2,58.15,58.15,48872.0,50.6459,50.6459,50.6024,50.6024,48872.0
2019-11-25 11:00:00,58.13,58.19,58.08,58.18,35524.0,50.585,50.6372,50.5414,50.6285,35524.0
2019-11-25 11:05:00,58.18,58.19,58.11,58.12,35776.0,50.6285,50.6372,50.5676,50.5763,35776.0
2019-11-25 11:10:00,58.12,58.14,58.1,58.1,33092.0,50.5763,50.5937,50.5588,50.5588,33092.0
2019-11-25 11:15:00,58.1,58.18,58.08,58.16,28984.0,50.5588,50.6285,50.5414,50.6111,28984.0
2019-11-25 11:20:00,58.15,58.18,58.08,58.08,26688.0,50.6024,50.6285,50.5414,50.5414,26688.0
2019-11-25 11:25:00,58.08,58.18,58.06,58.16,50052.0,50.5414,50.6285,50.524,50.6111,50052.0
2019-11-25 11:30:00,58.15,58.27,58.13,58.27,116184.0,50.6024,50.7068,50.585,50.7068,116184.0
2019-11-25 11:35:00,58.26,58.28,58.21,58.21,45576.0,50.6981,50.7155,50.6546,50.6546,45576.0
2019-11-25 11:40:00,58.21,58.24,58.2,58.23,23988.0,50.6546,50.6807,50.6459,50.672,23988.0
2019-11-25 11:45:00,58.23,58.24,58.16,58.19,34068.0,50.672,50.6807,50.6111,50.6372,34068.0
2019-11-25 11:50:00,58.2,58.23,58.17,58.23,44040.0,50.6459,50.672,50.6198,50.672,44040.0
2019-11-25 11:55:00,58.22,58.23,58.18,58.21,23372.0,50.6633,50.672,50.6285,50.6546,23372.0
2019-11-25 12:00:00,58.22,58.23,58.17,58.19,28936.0,50.6633,50.672,50.6198,50.6372,28936.0
2019-11-25 12:05:00,58.2,58.22,58.16,58.22,82372.0,50.6459,50.6633,50.6111,50.6633,82372.0
2019-11-25 12:10:00,58.22,58.24,58.15,58.15,30916.0,50.6633,50.6807,50.6024,50.6024,30916.0
2019-11-25 12:15:00,58.16,58.16,58.07,58.08,53588.0,50.6111,50.6111,50.5327,50.5414,53588.0
2019-11-25 12:20:00,58.09,58.1,58.06,58.08,38924.0,50.5501,50.5588,50.524,50.5414,38924.0
2019-11-25 12:25:00,58.07,58.07,58.04,58.04,89112.0,50.5327,50.5327,50.5066,50.5066,89112.0
2019-11-25 12:30:00,58.04,58.1,58.03,58.09,19968.0,50.5066,50.5588,50.4979,50.5501,19968.0
2019-11-25 12:35:00,58.08,58.1,58.05,58.07,21876.0,50.5414,50.5588,50.5153,50.5327,21876.0
2019-11-25 12:40:00,58.06,58.1,58.06,58.09,18228.0,50.524,50.5588,50.524,50.5501,18228.0
2019-11-25 12:45:00,58.1,58.1,58.07,58.07,24948.0,50.5588,50.5588,50.5327,50.5327,24948.0
2019-11-25 12:50:00,58.07,58.07,58.03,58.07,16624.0,50.5327,50.5327,50.4979,50.5327,16624.0
2019-11-25 12:55:00,58.05,58.07,58.02,58.03,25748.0,50.5153,50.5327,50.4892,50.4979,25748.0
2019-11-25 13:00:00,58.03,58.08,58.03,58.06,51928.0,50.4979,50.5414,50.4979,50.524,51928.0
2019-11-25 13:05:00,58.06,58.06,58.0,58.02,24764.0,50.524,50.524,50.4718,50.4892,24764.0
2019-11-25 13:10:00,58.02,58.03,58.02,58.03,6800.0,50.4892,50.4979,50.4892,50.4979,6800.0
2019-11-25 13:15:00,58.02,58.03,57.94,57.95,22872.0,50.4892,50.4979,50.4196,50.4283,22872.0
2019-11-25 13:20:00,57.96,58.02,57.96,58.01,24604.0,50.437,50.4892,50.437,50.4805,24604.0
2019-11-25 13:25:00,58.01,58.02,57.99,57.99,12336.0,50.4805,50.4892,50.4631,50.4631,12336.0
2019-11-25 13:30:00,58.01,58.02,57.98,58.0,25288.0,50.4805,50.4892,50.4544,50.4718,25288.0
2019-11-25 13:35:00,57.99,58.05,57.99,58.05,25432.0,50.4631,50.5153,50.4631,50.5153,25432.0
2019-11-25 13:40:00,58.05,58.06,58.0,58.0,29660.0,50.5153,50.524,50.4718,50.4718,29660.0
2019-11-25 13:45:00,58.0,58.01,57.98,57.98,40964.0,50.4718,50.4805,50.4544,50.4544,40964.0
2019-11-25 13:50:00,57.97,58.0,57.97,57.99,26040.0,50.4457,50.4718,50.4457,50.4631,26040.0
2019-11-25 13:55:00,58.0,58.03,58.0,58.03,22408.0,50.4718,50.4979,50.4718,50.4979,22408.0
2019-11-25 14:00:00,58.03,58.06,58.02,58.05,24692.0,50.4979,50.524,50.4892,50.5153,24692.0
2019-11-25 14:05:00,58.06,58.06,58.03,58.05,12676.0,50.524,50.524,50.4979,50.5153,12676.0
2019-11-25 14:10:00,58.06,58.09,58.01,58.01,23728.0,50.524,50.5501,50.4805,50.4805,23728.0
2019-11-25 14:15:00,58.0,58.04,58.0,58.03,15528.0,50.4718,50.5066,50.4718,50.4979,15528.0
2019-11-25 14:20:00,58.02,58.03,58.01,58.01,20412.0,50.4892,50.4979,50.4805,50.4805,20412.0
2019-11-25 14:25:00,58.01,58.02,57.99,58.02,35972.0,50.4805,50.4892,50.4631,50.4892,35972.0
2019-11-25 14:30:00,58.01,58.03,58.0,58.03,28016.0,50.4805,50.4979,50.4718,50.4979,28016.0
2019-11-25 14:35:00,58.02,58.02,57.99,58.0,17864.0,50.4892,50.4892,50.4631,50.4718,17864.0
2019-11-25 14:40:00,57.99,58.0,57.97,57.99,12632.0,50.4631,50.4718,50.4457,50.4631,12632.0
2019-11-25 14:45:00,57.99,58.01,57.99,58.01,16748.0,50.4631,50.4805,50.4631,50.4805,16748.0
2019-11-25 14:50:00,58.01,58.05,58.0,58.04,18056.0,50.4805,50.5153,50.4718,50.5066,18056.0
2019-11-25 14:55:00,58.04,58.05,58.01,58.01,21432.0,50.5066,50.5153,50.4805,50.4805,21432.0
2019-11-25 15:00:00,58.02,58.07,58.02,58.06,37076.0,50.4892,50.5327,50.4892,50.524,37076.0
2019-11-25 15:05:00,58.08,58.08,58.04,58.04,42716.0,50.5414,50.5414,50.5066,50.5066,42716.0
2019-11-25 15:10:00,58.04,58.08,58.04,58.08,21896.0,50.5066,50.5414,50.5066,50.5414,21896.0
2019-11-25 15:15:00,58.09,58.11,58.07,58.1,52956.0,50.5501,50.5676,50.5327,50.5588,52956.0
2019-11-25 15:20:00,58.11,58.15,58.11,58.15,41208.0,50.5676,50.6024,50.5676,50.6024,41208.0
2019-11-25 15:25:00,58.15,58.19,58.14,58.19,50916.0,50.6024,50.6372,50.5937,50.6372,50916.0
2019-11-25 15:30:00,58.18,58.18,58.08,58.08,77588.0,50.6285,50.6285,50.5414,50.5414,77588.0
2019-11-25 15:35:00,58.08,58.09,58.01,58.02,55692.0,50.5414,50.5501,50.4805,50.4892,55692.0
2019-11-25 15:40:00,58.02,58.05,57.99,58.02,62620.0,50.4892,50.5153,50.4631,50.4892,62620.0
2019-11-25 15:45:00,58.02,58.06,58.02,58.05,120492.0,50.4892,50.524,50.4892,50.5153,120492.0
2019-11-25 15:50:00,58.04,58.17,58.04,58.16,196292.0,50.5066,50.6198,50.5066,50.6111,196292.0
2019-11-25 15:55:00,58.16,58.16,58.03,58.13,317396.0,50.6111,50.6111,50.4979,50.585,317396.0
2019-11-26 09:30:00,58.29,58.47,58.25,58.47,152016.0,50.7242,50.8808,50.6894,50.8808,152016.0
2019-11-26 09:35:00,58.46,58.59,58.37,58.58,63180.0,50.8721,50.9852,50.7938,50.9765,63180.0
2019-11-26 09:40:00,58.58,58.62,58.5,58.57,60308.0,50.9765,51.0114,50.9069,50.9678,60308.0
2019-11-26 09:45:00,58.55,58.65,58.54,58.65,43244.0,50.9504,51.0375,50.9417,51.0375,43244.0
2019-11-26 09:50:00,58.62,58.62,58.47,58.52,56240.0,51.0114,51.0114,50.8808,50.9243,56240.0
2019-11-26 09:55:00,58.52,58.52,58.45,58.48,35484.0,50.9243,50.9243,50.8634,50.8895,35484.0
2019-11-26 10:00:00,58.48,58.48,58.37,58.46,27592.0,50.8895,50.8895,50.7938,50.8721,27592.0
2019-11-26 10:05:00,58.48,58.57,58.46,58.55,47292.0,50.8895,50.9678,50.8721,50.9504,47292.0
2019-11-26 10:10:00,58.55,58.58,58.52,58.58,19640.0,50.9504,50.9765,50.9243,50.9765,19640.0
2019-11-26 10:15:00,58.57,58.59,58.51,58.53,74752.0,50.9678,50.9852,50.9156,50.933,74752.0
2019-11-26 10:20:00,58.51,58.54,58.49,58.5,84148.0,50.9156,50.9417,50.8982,50.9069,84148.0
2019-11-26 10:25:00,58.5,58.56,58.47,58.54,20876.0,50.9069,50.9591,50.8808,50.9417,20876.0
2019-11-26 10:30:00,58.53,58.56,58.52,58.55,22816.0,50.933,50.9591,50.9243,50.9504,22816.0
2019-11-26 10:35:00,58.54,58.65,58.54,58.65,28336.0,50.9417,51.0375,50.9417,51.0375,28336.0
2019-11-26 10:40:00,58.65,58.67,58.6,58.6,20028.0,51.0375,51.0549,50.994,50.994,20028.0
2019-11-26 10:45:00,58.61,58.69,58.6,58.68,15872.0,51.0027,51.0723,50.994,51.0636,15872.0
2019-11-26 10:50:00,58.67,58.67,58.6,58.63,25400.0,51.0549,51.0549,50.994,51.0201,25400.0
2019-11-26 10:55:00,58.63,58.66,58.59,58.59,22236.0,51.0201,51.0462,50.9852,50.9852,22236.0
2019-11-26 11:00:00,58.6,58.68,58.59,58.64,14780.0,50.994,51.0636,50.9852,51.0288,14780.0
2019-11-26 11:05:00,58.64,58.67,58.63,58.64,19460.0,51.0288,51.0549,51.0201,51.0288,19460.0
2019-11-26 11:10:00,58.64,58.66,58.62,58.65,21264.0,51.0288,51.0462,51.0114,51.0375,21264.0
2019-11-26 11:15:00,58.63,58.63,58.57,58.58,22980.0,51.0201,51.0201,50.9678,50.9765,22980.0
2019-11-26 11:20:00,58.58,58.68,58.58,58.65,69672.0,50.9765,51.0636,50.9765,51.0375,69672.0
2019-11-26 11:25:00,58.64,58.68,58.59,58.63,14992.0,51.0288,51.0636,50.9852,51.0201,14992.0
2019-11-26 11:30:00,58.62,58.7,58.62,58.68,18232.0,51.0114,51.081,51.0114,51.0636,18232.0
2019-11-26 11:35:00,58.67,58.7,58.66,58.68,23032.0,51.0549,51.081,51.0462,51.0636,23032.0
2019-11-26 11:40:00,58.69,58.7,58.67,58.67,16964.0,51.0723,51.081,51.0549,51.0549,16964.0
2019-11-26 11:45:00,58.68,58.74,58.67,58.73,14940.0,51.0636,51.1158,51.0549,51.1071,14940.0
2019-11-26 11:50:00,58.74,58.77,58.71,58.71,21796.0,51.1158,51.1419,51.0897,51.0897,21796.0
2019-11-26 11:55:00,58.71,58.72,58.67,58.72,20232.0,51.0897,51.0984,51.0549,51.0984,20232.0
2019-11-26 12:00:00,58.72,58.72,58.62,58.62,20424.0,51.0984,51.0984,51.0114,51.0114,20424.0
2019-11-26 12:05:00,58.63,58.64,58.56,58.57,23076.0,51.0201,51.0288,50.9591,50.9678,23076.0
2019-11-26 12:10:00,58.57,58.58,58.51,58.51,28988.0,50.9678,50.9765,50.9156,50.9156,28988.0
2019-11-26 12:15:00,58.52,58.53,58.45,58.45,27944.0,50.9243,50.933,50.8634,50.8634,27944.0
2019-11-26 12:20:00,58.46,58.52,58.46,58.51,23216.0,50.8721,50.9243,50.8721,50.9156,23216.0
2019-11-26 12:25:00,58.5,58.51,58.45,58.46,20928.0,50.9069,50.9156,50.8634,50.8721,20928.0
2019-11-26 12:30:00,58.46,58.5,58.44,58.5,68704.0,50.8721,50.9069,50.8547,50.9069,68704.0
2019-11-26 12:35:00,58.5,58.55,58.5,58.54,15372.0,50.9069,50.9504,50.9069,50.9417,15372.0
2019-11-26 12:40:00,58.53,58.56,58.52,58.54,20252.0,50.933,50.9591,50.9243,50.9417,20252.0
2019-11-26 12:45:00,58.56,58.6,58.56,58.6,18124.0,50.9591,50.994,50.9591,50.994,18124.0
2019-11-26 12:50:00,58.61,58.62,58.59,58.59,14120.0,51.0027,51.0114,50.9852,50.9852,14120.0
2019-11-26 12:55:00,58.6,58.61,58.59,58.6,11984.0,50.994,51.0027,50.9852,50.994,11984.0
2019-11-26 13:00:00,58.6,58.6,58.59,58.59,7496.0,50.994,50.994,50.9852,50.9852,7496.0
2019-11-26 13:05:00,58.6,58.63,58.6,58.61,22464.0,50.994,51.0201,50.994,51.0027,22464.0
2019-11-26 13:10:00,58.6,58.62,58.59,58.6,15084.0,50.994,51.0114,50.9852,50.994,15084.0
2019-11-26 13:15:00,58.6,58.61,58.55,58.58,47272.0,50.994,51.0027,50.9504,50.9765,47272.0
2019-11-26 13:20:00,58.58,58.6,58.57,58.59,10800.0,50.9765,50.994,50.9678,50.9852,10800.0
2019-11-26 13:25:00,58.58,58.59,58.56,58.57,22028.0,50.9765,50.9852,50.9591,50.9678,22028.0
2019-11-26 13:30:00,58.56,58.57,58.52,58.52,15032.0,50.9591,50.9678,50.9243,50.9243,15032.0
2019-11-26 13:35:00,58.53,58.57,58.53,58.55,12656.0,50.933,50.9678,50.933,50.9504,12656.0
2019-11-26 13:40:00,58.54,58.54,58.49,58.52,19484.0,50.9417,50.9417,50.8982,50.9243,19484.0
2019-11-26 13:45:00,58.52,58.53,58.51,58.53,6808.0,50.9243,50.933,50.9156,50.933,6808.0
2019-11-26 13:50:00,58.53,58.57,58.53,58.56,12084.0,50.933,50.9678,50.933,50.9591,12084.0
2019-11-26 13:55:00,58.57,58.58,58.55,58.58,15852.0,50.9678,50.9765,50.9504,50.9765,15852.0
2019-11-26 14:00:00,58.58,58.6,58.57,58.57,31092.0,50.9765,50.994,50.9678,50.9678,31092.0
2019-11-26 14:05:00,58.58,58.59,58.56,58.57,26404.0,50.9765,50.9852,50.9591,50.9678,26404.0
2019-11-26 14:10:00,58.57,58.6,58.55,58.57,24264.0,50.9678,50.994,50.9504,50.9678,24264.0
2019-11-26 14:15:00,58.56,58.58,58.51,58.52,37204.0,50.9591,50.9765,50.9156,50.9243,37204.0
2019-11-26 14:20:00,58.52,58.52,58.48,58.5,27380.0,50.9243,50.9243,50.8895,50.9069,27380.0
2019-11-26 14:25:00,58.49,58.5,58.45,58.45,23496.0,50.8982,50.9069,50.8634,50.8634,23496.0
2019-11-26 14:30:00,58.46,58.49,58.43,58.47,35176.0,50.8721,50.8982,50.846,50.8808,35176.0
2019-11-26 14:35:00,58.46,58.47,58.41,58.45,35560.0,50.8721,50.8808,50.8286,50.8634,35560.0
2019-11-26 14:40:00,58.45,58.5,58.44,58.5,21196.0,50.8634,50.9069,50.8547,50.9069,21196.0
2019-11-26 14:45:00,58.52,58.52,58.47,58.49,10472.0,50.9243,50.9243,50.8808,50.8982,10472.0
2019-11-26 14:50:00,58.48,58.49,58.47,58.49,17260.0,50.8895,50.8982,50.8808,50.8982,17260.0
2019-11-26 14:55:00,58.49,58.51,58.49,58.49,18576.0,50.8982,50.9156,50.8982,50.8982,18576.0
2019-11-26 15:00:00,58.49,58.5,58.44,58.44,28336.0,50.8982,50.9069,50.8547,50.8547,28336.0
2019-11-26 15:05:00,58.44,58.52,58.43,58.52,35100.0,50.8547,50.9243,50.846,50.9243,35100.0
2019-11-26 15:10:00,58.53,58.53,58.49,58.51,20280.0,50.933,50.933,50.8982,50.9156,20280.0
2019-11-26 15:15:00,58.51,58.55,58.51,58.55,22428.0,50.9156,50.9504,50.9156,50.9504,22428.0
2019-11-26 15:20:00,58.53,58.57,58.53,58.53,28164.0,50.933,50.9678,50.933,50.933,28164.0
2019-11-26 15:25:00,58.53,58.54,58.51,58.53,30420.0,50.933,50.9417,50.9156,50.933,30420.0
2019-11-26 15:30:00,58.53,58.56,58.51,58.54,46156.0,50.933,50.9591,50.9156,50.9417,46156.0
2019-11-26 15:35:00,58.55,58.57,58.53,58.54,71064.0,50.9504,50.9678,50.933,50.9417,71064.0
2019-11-26 15:40:00,58.54,58.65,58.54,58.65,82912.0,50.9417,51.0375,50.9417,51.0375,82912.0
2019-11-26 15:45:00,58.65,58.68,58.61,58.63,71296.0,51.0375,51.0636,51.0027,51.0201,71296.0
2019-11-26 15:50:00,58.63,58.74,58.63,58.73,182144.0,51.0201,51.1158,51.0201,51.1071,182144.0
2019-11-26 15:55:00,58.73,58.81,58.68,58.73,507408.0,51.1071,51.1767,51.0636,51.1071,507408.0
2019-11-27 09:30:00,58.33,58.45,58.21,58.37,99576.0,51.0312,51.1362,50.9262,51.0662,99576.0
2019-11-27 09:35:00,58.33,58.35,58.18,58.26,23980.0,51.0312,51.0487,50.9,50.97,23980.0
2019-11-27 09:40:00,58.27,58.33,58.24,58.33,24956.0,50.9787,51.0312,50.9525,51.0312,24956.0
2019-11-27 09:45:00,58.3,58.31,58.24,58.28,51492.0,51.005,51.0137,50.9525,50.9875,51492.0
2019-11-27 09:50:00,58.28,58.35,58.28,58.3,51488.0,50.9875,51.0487,50.9875,51.005,51488.0
2019-11-27 09:55:00,58.3,58.34,58.26,58.34,37548.0,51.005,51.04,50.97,51.04,37548.0
2019-11-27 10:00:00,58.32,58.33,58.23,58.24,21116.0,51.0225,51.0312,50.9437,50.9525,21116.0
2019-11-27 10:05:00,58.24,58.32,58.23,58.31,71536.0,50.9525,51.0225,50.9437,51.0137,71536.0
2019-11-27 10:10:00,58.27,58.28,58.22,58.22,35420.0,50.9787,50.9875,50.935,50.935,35420.0
2019-11-27 10:15:00,58.22,58.24,58.17,58.18,33024.0,50.935,50.9525,50.8912,50.9,33024.0
2019-11-27 10:20:00,58.19,58.2,58.16,58.17,41832.0,50.9087,50.9175,50.8825,50.8912,41832.0
2019-11-27 10:25:00,58.17,58.29,58.17,58.27,61236.0,50.8912,50.9962,50.8912,50.9787,61236.0
2019-11-27 10:30:00,58.27,58.29,58.21,58.28,38988.0,50.9787,50.9962,50.9262,50.9875,38988.0
2019-11-27 10:35:00,58.26,58.32,58.21,58.32,28032.0,50.97,51.0225,50.9262,51.0225,28032.0
2019-11-27 10:40:00,58.32,58.38,58.32,58.35,15988.0,51.0225,51.075,51.0225,51.0487,15988.0
2019-11-27 10:45:00,58.36,58.41,58.35,58.38,54492.0,51.0575,51.1012,51.0487,51.075,54492.0
2019-11-27 10:50:00,58.38,58.39,58.34,58.34,39084.0,51.075,51.0837,51.04,51.04,39084.0
2019-11-27 10:55:00,58.33,58.38,58.3,58.3,19004.0,51.0312,51.075,51.005,51.005,19004.0
2019-11-27 11:00:00,58.3,58.36,58.27,58.35,14424.0,51.005,51.0575,50.9787,51.0487,14424.0
2019-11-27 11:05:00,58.36,58.36,58.27,58.27,15448.0,51.0575,51.0575,50.9787,50.9787,15448.0
2019-11-27 11:10:00,58.27,58.3,58.23,58.24,30144.0,50.9787,51.005,50.9437,50.9525,30144.0
2019-11-27 11:15:00,58.23,58.28,58.23,58.25,11300.0,50.9437,50.9875,50.9437,50.9612,11300.0
2019-11-27 11:20:00,58.24,58.24,58.19,58.19,19908.0,50.9525,50.9525,50.9087,50.9087,19908.0
2019-11-27 11:25:00,58.2,58.23,58.14,58.23,26352.0,50.9175,50.9437,50.865,50.9437,26352.0
2019-11-27 11:30:00,58.24,58.33,58.22,58.32,33412.0,50.9525,51.0312,50.935,51.0225,33412.0
2019-11-27 11:35:00,58.33,58.38,58.32,58.32,18820.0,51.0312,51.075,51.0225,51.0225,18820.0
2019-11-27 11:40:00,58.32,58.36,58.31,58.35,9836.0,51.0225,51.0575,51.0137,51.0487,9836.0
2019-11-27 11:45:00,58.35,58.35,58.29,58.3,16088.0,51.0487,51.0487,50.9962,51.005,16088.0
2019-11-27 11:50:00,58.29,58.38,58.29,58.35,20920.0,50.9962,51.075,50.9962,51.0487,20920.0
2019-11-27 11:55:00,58.37,58.4,58.37,58.37,23952.0,51.0662,51.0925,51.0662,51.0662,23952.0
2019-11-27 12:00:00,58.37,58.38,58.3,58.32,31196.0,51.0662,51.075,51.005,51.0225,31196.0
2019-11-27 12:05:00,58.32,58.35,58.32,58.35,7460.0,51.0225,51.0487,51.0225,51.0487,7460.0
2019-11-27 12:10:00,58.35,58.37,58.34,58.35,30648.0,51.0487,51.0662,51.04,51.0487,30648.0
2019-11-27 12:15:00,58.34,58.34,58.28,58.28,9904.0,51.04,51.04,50.9875,50.9875,9904.0
2019-11-27 12:20:00,58.27,58.27,58.21,58.21,9600.0,50.9787,50.9787,50.9262,50.9262,9600.0
2019-11-27 12:25:00,58.2,58.23,58.2,58.22,12676.0,50.9175,50.9437,50.9175,50.935,12676.0
2019-11-27 12:30:00,58.21,58.29,58.21,58.29,11596.0,50.9262,50.9962,50.9262,50.9962,11596.0
2019-11-27 12:35:00,58.3,58.31,58.27,58.31,17996.0,51.005,51.0137,50.9787,51.0137,17996.0
2019-11-27 12:40:00,58.31,58.32,58.23,58.25,27216.0,51.0137,51.0225,50.9437,50.9612,27216.0
2019-11-27 12:45:00,58.24,58.25,58.22,58.25,18200.0,50.9525,50.9612,50.935,50.9612,18200.0
2019-11-27 12:50:00,58.26,58.27,58.25,58.25,9404.0,50.97,50.9787,50.9612,50.9612,9404.0
2019-11-27 12:55:00,58.24,58.27,58.24,58.25,11972.0,50.9525,50.9787,50.9525,50.9612,11972.0
2019-11-27 13:00:00,58.26,58.26,58.23,58.23,12484.0,50.97,50.97,50.9437,50.9437,12484.0
2019-11-27 13:05:00,58.22,58.23,58.2,58.22,26236.0,50.935,50.9437,50.9175,50.935,26236.0
2019-11-27 13:10:00,58.23,58.27,58.22,58.23,31312.0,50.9437,50.9787,50.935,50.9437,31312.0
2019-11-27 13:15:00,58.23,58.27,58.23,58.23,18284.0,50.9437,50.9787,50.9437,50.9437,18284.0
2019-11-27 13:20:00,58.24,58.26,58.23,58.26,12136.0,50.9525,50.97,50.9437,50.97,12136.0
2019-11-27 13:25:00,58.26,58.27,58.24,58.24,20784.0,50.97,50.9787,50.9525,50.9525,20784.0
2019-11-27 13:30:00,58.25,58.27,58.24,58.27,22976.0,50.9612,50.9787,50.9525,50.9787,22976.0
2019-11-27 13:35:00,58.27,58.27,58.24,58.26,23180.0,50.9787,50.9787,50.9525,50.97,23180.0
2019-11-27 13:40:00,58.25,58.26,58.2,58.21,15008.0,50.9612,50.97,50.9175,50.9262,15008.0
2019-11-27 13:45:00,58.21,58.23,58.2,58.23,19932.0,50.9262,50.9437,50.9175,50.9437,19932.0
2019-11-27 13:50:00,58.23,58.24,58.2,58.21,39476.0,50.9437,50.9525,50.9175,50.9262,39476.0
2019-11-27 13:55:00,58.22,58.24,58.21,58.21,17076.0,50.935,50.9525,50.9262,50.9262,17076.0
2019-11-27 14:00:00,58.22,58.23,58.2,58.23,29580.0,50.935,50.9437,50.9175,50.9437,29580.0
2019-11-27 14:05:00,58.24,58.24,58.23,58.24,18848.0,50.9525,50.9525,50.9437,50.9525,18848.0
2019-11-27 14:10:00,58.24,58.26,58.24,58.26,18612.0,50.9525,50.97,50.9525,50.97,18612.0
2019-11-27 14:15:00,58.26,58.29,58.25,58.27,20648.0,50.97,50.9962,50.9612,50.9787,20648.0
2019-11-27 14:20:00,58.27,58.28,58.27,58.27,18176.0,50.9787,50.9875,50.9787,50.9787,18176.0
2019-11-27 14:25:00,58.27,58.27,58.24,58.25,17360.0,50.9787,50.9787,50.9525,50.9612,17360.0
2019-11-27 14:30:00,58.26,58.29,58.25,58.29,10440.0,50.97,50.9962,50.9612,50.9962,10440.0
2019-11-27 14:35:00,58.28,58.28,58.26,58.27,17960.0,50.9875,50.9875,50.97,50.9787,17960.0
2019-11-27 14:40:00,58.26,58.3,58.26,58.3,16312.0,50.97,51.005,50.97,51.005,16312.0
2019-11-27 14:45:00,58.3,58.31,58.29,58.31,21788.0,51.005,51.0137,50.9962,51.0137,21788.0
2019-11-27 14:50:00,58.31,58.32,58.29,58.3,27180.0,51.0137,51.0225,50.9962,51.005,27180.0
2019-11-27 14:55:00,58.3,58.3,58.28,58.28,17132.0,51.005,51.005,50.9875,50.9875,17132.0
2019-11-27 15:00:00,58.28,58.28,58.24,58.26,16936.0,50.9875,50.9875,50.9525,50.97,16936.0
2019-11-27 15:05:00,58.26,58.26,58.22,58.23,26800.0,50.97,50.97,50.935,50.9437,26800.0
2019-11-27 15:10:00,58.23,58.25,58.23,58.24,14500.0,50.9437,50.9612,50.9437,50.9525,14500.0
2019-11-27 15:15:00,58.23,58.24,58.22,58.23,26404.0,50.9437,50.9525,50.935,50.9437,26404.0
2019-11-27 15:20:00,58.24,58.26,58.23,58.26,17800.0,50.9525,50.97,50.9437,50.97,17800.0
2019-11-27 15:25:00,58.26,58.27,58.25,58.26,24156.0,50.97,50.9787,50.9612,50.97,24156.0
2019-11-27 15:30:00,58.26,58.27,58.24,58.25,44416.0,50.97,50.9787,50.9525,50.9612,44416.0
2019-11-27 15:35:00,58.25,58.25,58.2,58.22,42368.0,50.9612,50.9612,50.9175,50.935,42368.0
2019-11-27 15:40:00,58.21,58.26,58.21,58.22,54508.0,50.9262,50.97,50.9262,50.935,54508.0
2019-11-27 15:45:00,58.21,58.25,58.21,58.24,48564.0,50.9262,50.9612,50.9262,50.9525,48564.0
2019-11-27 15:50:00,58.24,58.27,58.22,58.25,104416.0,50.9525,50.9787,50.935,50.9612,104416.0
2019-11-27 15:55:00,58.27,58.3,58.23,58.27,209044.0,50.9787,51.005,50.9437,50.9787,209044.0
2019-11-29 09:30:00,58.65,58.85,58.63,58.82,241380.0,51.3112,51.4862,51.2937,51.4599,241380.0
2019-11-29 09:35:00,58.82,58.93,58.81,58.84,118580.0,51.4599,51.5561,51.4512,51.4774,118580.0
2019-11-29 09:40:00,58.85,58.88,58.69,58.7,41412.0,51.4862,51.5124,51.3462,51.3549,41412.0
2019-11-29 09:45:00,58.71,58.84,58.69,58.77,95436.0,51.3637,51.4774,51.3462,51.4162,95436.0
2019-11-29 09:50:00,58.77,58.77,58.66,58.66,41892.0,51.4162,51.4162,51.3199,51.3199,41892.0
2019-11-29 09:55:00,58.6,58.63,58.48,58.48,26992.0,51.2674,51.2937,51.1625,51.1625,26992.0
2019-11-29 10:00:00,58.47,58.54,58.46,58.52,43428.0,51.1537,51.2149,51.145,51.1975,43428.0
2019-11-29 10:05:00,58.52,58.58,58.52,58.54,28004.0,51.1975,51.2499,51.1975,51.2149,28004.0
2019-11-29 10:10:00,58.54,58.57,58.48,58.5,58276.0,51.2149,51.2412,51.1625,51.18,58276.0
2019-11-29 10:15:00,58.49,58.5,58.41,58.43,36116.0,51.1712,51.18,51.1012,51.1187,36116.0
2019-11-29 10:20:00,58.45,58.5,58.45,58.47,34920.0,51.1362,51.18,51.1362,51.1537,34920.0
2019-11-29 10:25:00,58.48,58.5,58.44,58.48,21564.0,51.1625,51.18,51.1275,51.1625,21564.0
2019-11-29 10:30:00,58.48,58.51,58.4,58.41,23920.0,51.1625,51.1887,51.0925,51.1012,23920.0
2019-11-29 10:35:00,58.4,58.4,58.34,58.37,22456.0,51.0925,51.0925,51.04,51.0662,22456.0
2019-11-29 10:40:00,58.34,58.35,58.31,58.35,12820.0,51.04,51.0487,51.0137,51.0487,12820.0
2019-11-29 10:45:00,58.35,58.41,58.35,58.37,22700.0,51.0487,51.1012,51.0487,51.0662,22700.0
2019-11-29 10:50:00,58.36,58.41,58.34,58.41,28492.0,51.0575,51.1012,51.04,51.1012,28492.0
2019-11-29 10:55:00,58.4,58.46,58.4,58.42,36900.0,51.0925,51.145,51.0925,51.11,36900.0
2019-11-29 11:00:00,58.42,58.48,58.42,58.46,34688.0,51.11,51.1625,51.11,51.145,34688.0
2019-11-29 11:05:00,58.46,58.48,58.42,58.44,28576.0,51.145,51.1625,51.11,51.1275,28576.0
2019-11-29 11:10:00,58.44,58.45,58.4,58.42,32992.0,51.1275,51.1362,51.0925,51.11,32992.0
2019-11-29 11:15:00,58.42,58.47,58.42,58.46,19288.0,51.11,51.1537,51.11,51.145,19288.0
2019-11-29 11:20:00,58.46,58.49,58.46,58.47,31724.0,51.145,51.1712,51.145,51.1537,31724.0
2019-11-29 11:25:00,58.47,58.49,58.43,58.43,23856.0,51.1537,51.1712,51.1187,51.1187,23856.0
2019-11-29 11:30:00,58.43,58.44,58.41,58.44,25332.0,51.1187,51.1275,51.1012,51.1275,25332.0
2019-11-29 11:35:00,58.44,58.45,58.41,58.42,26416.0,51.1275,51.1362,51.1012,51.11,26416.0
2019-11-29 11:40:00,58.43,58.46,58.42,58.42,24532.0,51.1187,51.145,51.11,51.11,24532.0
2019-11-29 11:45:00,58.42,58.42,58.36,58.36,23316.0,51.11,51.11,51.0575,51.0575,23316.0
2019-11-29 11:50:00,58.37,58.39,58.34,58.37,27136.0,51.0662,51.0837,51.04,51.0662,27136.0
2019-11-29 11:55:00,58.38,58.45,58.37,58.45,28480.0,51.075,51.1362,51.0662,51.1362,28480.0
2019-11-29 12:00:00,58.44,58.44,58.38,58.39,53756.0,51.1275,51.1275,51.075,51.0837,53756.0
2019-11-29 12:05:00,58.4,58.46,58.4,58.46,11912.0,51.0925,51.145,51.0925,51.145,11912.0
2019-11-29 12:10:00,58.45,58.5,58.45,58.46,37620.0,51.1362,51.18,51.1362,51.145,37620.0
2019-11-29 12:15:00,58.46,58.49,58.46,58.48,16664.0,51.145,51.1712,51.145,51.1625,16664.0
2019-11-29 12:20:00,58.48,58.49,58.46,58.49,19292.0,51.1625,51.1712,51.145,51.1712,19292.0
2019-11-29 12:25:00,58.48,58.49,58.45,58.47,19464.0,51.1625,51.1712,51.1362,51.1537,19464.0
2019-11-29 12:30:00,58.47,58.48,58.42,58.42,28044.0,51.1537,51.1625,51.11,51.11,28044.0
2019-11-29 12:35:00,58.42,58.44,58.36,58.36,26776.0,51.11,51.1275,51.0575,51.0575,26776.0
2019-11-29 12:40:00,58.37,58.39,58.37,58.39,45196.0,51.0662,51.0837,51.0662,51.0837,45196.0
2019-11-29 12:45:00,58.4,58.45,58.4,58.43,44364.0,51.0925,51.1362,51.0925,51.1187,44364.0
2019-11-29 12:50:00,58.43,58.48,58.4,58.42,74472.0,51.1187,51.1625,51.0925,51.11,74472.0
2019-11-29 12:55:00,58.41,58.5,58.39,58.48,149636.0,51.1012,51.18,51.0837,51.1625,149636.0
2019-12-02 09:30:00,58.43,58.43,58.07,58.17,188096.0,51.1187,51.1187,50.8038,50.8912,188096.0
2019-12-02 09:35:00,58.21,58.29,58.1,58.16,90700.0,50.9262,50.9962,50.83,50.8825,90700.0
2019-12-02 09:40:00,58.15,58.17,57.97,58.06,60776.0,50.8737,50.8912,50.7163,50.795,60776.0
2019-12-02 09:45:00,58.09,58.13,58.01,58.04,38716.0,50.8213,50.8563,50.7513,50.7775,38716.0
2019-12-02 09:50:00,58.07,58.07,57.88,57.92,52768.0,50.8038,50.8038,50.6375,50.6725,52768.0
2019-12-02 09:55:00,57.94,57.94,57.78,57.9,46636.0,50.69,50.69,50.55,50.655,46636.0
2019-12-02 10:00:00,57.91,58.13,57.91,58.12,48624.0,50.6638,50.8563,50.6638,50.8475,48624.0
2019-12-02 10:05:00,58.09,58.1,57.95,58.07,100976.0,50.8213,50.83,50.6988,50.8038,100976.0
2019-12-02 10:10:00,58.05,58.11,57.94,57.98,48184.0,50.7863,50.8388,50.69,50.725,48184.0
2019-12-02 10:15:00,57.99,58.01,57.93,57.97,42512.0,50.7338,50.7513,50.6813,50.7163,42512.0
2019-12-02 10:20:00,57.97,58.05,57.97,58.03,55820.0,50.7163,50.7863,50.7163,50.7688,55820.0
2019-12-02 10:25:00,58.03,58.03,57.92,57.99,83148.0,50.7688,50.7688,50.6725,50.7338,83148.0
2019-12-02 10:30:00,58.0,58.05,57.96,58.0,63292.0,50.7425,50.7863,50.7075,50.7425,63292.0
2019-12-02 10:35:00,57.99,57.99,57.89,57.97,58072.0,50.7338,50.7338,50.6463,50.7163,58072.0
2019-12-02 10:40:00,57.95,58.02,57.95,57.96,56240.0,50.6988,50.76,50.6988,50.7075,56240.0
2019-12-02 10:45:00,57.98,57.99,57.92,57.93,20012.0,50.725,50.7338,50.6725,50.6813,20012.0
2019-12-02 10:50:00,57.92,57.92,57.85,57.88,55124.0,50.6725,50.6725,50.6113,50.6375,55124.0
2019-12-02 10:55:00,57.89,57.9,57.85,57.87,51300.0,50.6463,50.655,50.6113,50.6288,51300.0
2019-12-02 11:00:00,57.87,57.95,57.83,57.95,53524.0,50.6288,50.6988,50.5938,50.6988,53524.0
2019-12-02 11:05:00,57.94,57.98,57.91,57.97,25604.0,50.69,50.725,50.6638,50.7163,25604.0
2019-12-02 11:10:00,57.98,58.0,57.93,57.97,21748.0,50.725,50.7425,50.6813,50.7163,21748.0
2019-12-02 11:15:00,57.98,57.99,57.95,57.96,14932.0,50.725,50.7338,50.6988,50.7075,14932.0
2019-12-02 11:20:00,57.98,57.99,57.95,57.98,33172.0,50.725,50.7338,50.6988,50.725,33172.0
2019-12-02 11:25:00,57.99,58.04,57.96,57.96,39588.0,50.7338,50.7775,50.7075,50.7075,39588.0
2019-12-02 11:30:00,57.95,58.0,57.95,57.99,43968.0,50.6988,50.7425,50.6988,50.7338,43968.0
2019-12-02 11:35:00,57.99,58.0,57.93,57.96,117756.0,50.7338,50.7425,50.6813,50.7075,117756.0
2019-12-02 11:40:00,57.97,58.07,57.95,58.0,34540.0,50.7163,50.8038,50.6988,50.7425,34540.0
2019-12-02 11:45:00,58.01,58.02,57.94,57.94,41532.0,50.7513,50.76,50.69,50.69,41532.0
2019-12-02 11:50:00,57.94,58.04,57.94,58.02,31100.0,50.69,50.7775,50.69,50.76,31100.0
2019-12-02 11:55:00,58.03,58.06,57.97,57.98,15116.0,50.7688,50.795,50.7163,50.725,15116.0
2019-12-02 12:00:00,57.95,57.99,57.94,57.97,14980.0,50.6988,50.7338,50.69,50.7163,14980.0
2019-12-02 12:05:00,57.98,58.08,57.98,58.06,35648.0,50.725,50.8125,50.725,50.795,35648.0
2019-12-02 12:10:00,58.07,58.07,58.0,58.01,14316.0,50.8038,50.8038,50.7425,50.7513,14316.0
2019-12-02 12:15:00,58.02,58.03,58.0,58.0,18996.0,50.76,50.7688,50.7425,50.7425,18996.0
2019-12-02 12:20:00,58.0,58.01,57.97,58.0,14604.0,50.7425,50.7513,50.7163,50.7425,14604.0
2019-12-02 12:25:00,58.01,58.03,57.94,58.02,60240.0,50.7513,50.7688,50.69,50.76,60240.0
2019-12-02 12:30:00,58.04,58.06,57.96,57.97,30532.0,50.7775,50.795,50.7075,50.7163,30532.0
2019-12-02 12:35:00,57.95,57.98,57.94,57.95,21944.0,50.6988,50.725,50.69,50.6988,21944.0
2019-12-02 12:40:00,57.96,57.97,57.93,57.93,16552.0,50.7075,50.7163,50.6813,50.6813,16552.0
2019-12-02 12:45:00,57.95,57.97,57.91,57.92,13704.0,50.6988,50.7163,50.6638,50.6725,13704.0
2019-12-02 12:50:00,57.92,57.93,57.89,57.89,32632.0,50.6725,50.6813,50.6463,50.6463,32632.0
2019-12-02 12:55:00,57.9,57.91,57.85,57.86,32964.0,50.655,50.6638,50.6113,50.62,32964.0
2019-12-02 13:00:00,57.86,57.91,57.86,57.91,13932.0,50.62,50.6638,50.62,50.6638,13932.0
2019-12-02 13:05:00,57.91,57.97,57.91,57.97,16556.0,50.6638,50.7163,50.6638,50.7163,16556.0
2019-12-02 13:10:00,57.97,57.99,57.92,57.93,28968.0,50.7163,50.7338,50.6725,50.6813,28968.0
2019-12-02 13:15:00,57.94,57.99,57.94,57.98,20296.0,50.69,50.7338,50.69,50.725,20296.0
2019-12-02 13:20:00,57.98,57.98,57.95,57.95,18672.0,50.725,50.725,50.6988,50.6988,18672.0
2019-12-02 13:25:00,57.96,58.01,57.96,57.99,8112.0,50.7075,50.7513,50.7075,50.7338,8112.0
2019-12-02 13:30:00,57.99,57.99,57.94,57.95,19768.0,50.7338,50.7338,50.69,50.6988,19768.0
2019-12-02 13:35:00,57.95,57.97,57.94,57.95,20740.0,50.6988,50.7163,50.69,50.6988,20740.0
2019-12-02 13:40:00,57.94,57.97,57.92,57.92,19460.0,50.69,50.7163,50.6725,50.6725,19460.0
2019-12-02 13:45:00,57.92,57.94,57.9,57.92,18852.0,50.6725,50.69,50.655,50.6725,18852.0
2019-12-02 13:50:00,57.93,57.95,57.9,57.93,49316.0,50.6813,50.6988,50.655,50.6813,49316.0
2019-12-02 13:55:00,57.94,57.96,57.91,57.91,15788.0,50.69,50.7075,50.6638,50.6638,15788.0
2019-12-02 14:00:00,57.92,57.96,57.91,57.96,11444.0,50.6725,50.7075,50.6638,50.7075,11444.0
2019-12-02 14:05:00,57.96,57.98,57.95,57.96,19732.0,50.7075,50.725,50.6988,50.7075,19732.0
2019-12-02 14:10:00,57.96,57.98,57.95,57.96,26012.0,50.7075,50.725,50.6988,50.7075,26012.0
2019-12-02 14:15:00,57.96,57.97,57.94,57.95,19648.0,50.7075,50.7163,50.69,50.6988,19648.0
2019-12-02 14:20:00,57.94,57.96,57.93,57.94,25020.0,50.69,50.7075,50.6813,50.69,25020.0
2019-12-02 14:25:00,57.94,57.96,57.93,57.94,19420.0,50.69,50.7075,50.6813,50.69,19420.0
2019-12-02 14:30:00,57.94,57.94,57.9,57.91,28664.0,50.69,50.69,50.655,50.6638,28664.0
2019-12-02 14:35:00,57.91,57.93,57.9,57.93,18684.0,50.6638,50.6813,50.655,50.6813,18684.0
2019-12-02 14:40:00,57.93,57.93,57.9,57.92,24588.0,50.6813,50.6813,50.655,50.6725,24588.0
2019-12-02 14:45:00,57.91,57.99,57.91,57.97,27744.0,50.6638,50.7338,50.6638,50.7163,27744.0
2019-12-02 14:50:00,57.98,57.99,57.93,57.93,39232.0,50.725,50.7338,50.6813,50.6813,39232.0
2019-12-02 14:55:00,57.94,57.97,57.94,57.95,20948.0,50.69,50.7163,50.69,50.6988,20948.0
2019-12-02 15:00:00,57.96,57.98,57.95,57.97,25588.0,50.7075,50.725,50.6988,50.7163,25588.0
2019-12-02 15:05:00,57.97,57.97,57.93,57.94,47672.0,50.7163,50.7163,50.6813,50.69,47672.0
2019-12-02 15:10:00,57.96,57.96,57.88,57.88,20584.0,50.7075,50.7075,50.6375,50.6375,20584.0
2019-12-02 15:15:00,57.88,57.92,57.88,57.92,26876.0,50.6375,50.6725,50.6375,50.6725,26876.0
2019-12-02 15:20:00,57.91,57.92,57.86,57.87,36516.0,50.6638,50.6725,50.62,50.6288,36516.0
2019-12-02 15:25:00,57.87,57.89,57.86,57.87,65948.0,50.6288,50.6463,50.62,50.6288,65948.0
2019-12-02 15:30:00,57.87,57.88,57.85,57.87,56628.0,50.6288,50.6375,50.6113,50.6288,56628.0
2019-12-02 15:35:00,57.88,57.96,57.87,57.94,81220.0,50.6375,50.7075,50.6288,50.69,81220.0
2019-12-02 15:40:00,57.94,57.96,57.91,57.95,110668.0,50.69,50.7075,50.6638,50.6988,110668.0
2019-12-02 15:45:00,57.96,57.98,57.94,57.95,120964.0,50.7075,50.725,50.69,50.6988,120964.0
2019-12-02 15:50:00,57.95,57.95,57.86,57.86,175596.0,50.6988,50.6988,50.62,50.62,175596.0
2019-12-02 15:55:00,57.87,57.88,57.77,57.84,540780.0,50.6288,50.6375,50.5413,50.6025,540780.0
2019-12-03 09:30:00,58.0,58.1,57.93,58.02,211420.0,50.7425,50.83,50.6813,50.76,211420.0
2019-12-03 09:35:00,58.02,58.13,58.02,58.07,68588.0,50.76,50.8563,50.76,50.8038,68588.0
2019-12-03 09:40:00,58.08,58.09,57.99,57.99,89376.0,50.8125,50.8213,50.7338,50.7338,89376.0
2019-12-03 09:45:00,57.99,58.07,57.95,58.05,76848.0,50.7338,50.8038,50.6988,50.7863,76848.0
2019-12-03 09:50:00,58.05,58.21,58.04,58.1,47324.0,50.7863,50.9262,50.7775,50.83,47324.0
2019-12-03 09:55:00,58.1,58.14,57.96,57.99,46096.0,50.83,50.865,50.7075,50.7338,46096.0
2019-12-03 10:00:00,57.94,58.06,57.87,58.01,71112.0,50.69,50.795,50.6288,50.7513,71112.0
2019-12-03 10:05:00,58.0,58.01,57.9,57.94,29764.0,50.7425,50.7513,50.655,50.69,29764.0
2019-12-03 10:10:00,57.96,58.07,57.95,58.03,69592.0,50.7075,50.8038,50.6988,50.7688,69592.0
2019-12-03 10:15:00,58.02,58.08,58.02,58.04,47300.0,50.76,50.8125,50.76,50.7775,47300.0
2019-12-03 10:20:00,58.04,58.12,58.03,58.08,60892.0,50.7775,50.8475,50.7688,50.8125,60892.0
2019-12-03 10:25:00,58.08,58.1,58.02,58.05,35724.0,50.8125,50.83,50.76,50.7863,35724.0
2019-12-03 10:30:00,58.06,58.12,58.06,58.1,56564.0,50.795,50.8475,50.795,50.83,56564.0
2019-12-03 10:35:00,58.1,58.12,58.07,58.09,62524.0,50.83,50.8475,50.8038,50.8213,62524.0
2019-12-03 10:40:00,58.1,58.15,58.09,58.1,52808.0,50.83,50.8737,50.8213,50.83,52808.0
2019-12-03 10:45:00,58.1,58.1,58.02,58.02,53208.0,50.83,50.83,50.76,50.76,53208.0
2019-12-03 10:50:00,58.02,58.04,57.98,58.01,45648.0,50.76,50.7775,50.725,50.7513,45648.0
2019-12-03 10:55:00,58.01,58.08,57.99,58.07,41108.0,50.7513,50.8125,50.7338,50.8038,41108.0
2019-12-03 11:00:00,58.09,58.1,58.0,58.02,67404.0,50.8213,50.83,50.7425,50.76,67404.0
2019-12-03 11:05:00,58.02,58.04,58.0,58.04,24212.0,50.76,50.7775,50.7425,50.7775,24212.0
2019-12-03 11:10:00,58.05,58.05,58.01,58.05,30264.0,50.7863,50.7863,50.7513,50.7863,30264.0
2019-12-03 11:15:00,58.05,58.08,58.04,58.04,58080.0,50.7863,50.8125,50.7775,50.7775,58080.0
2019-12-03 11:20:00,58.03,58.07,58.01,58.07,30188.0,50.7688,50.8038,50.7513,50.8038,30188.0
2019-12-03 11:25:00,58.07,58.09,58.04,58.06,29856.0,50.8038,50.8213,50.7775,50.795,29856.0
2019-12-03 11:30:00,58.05,58.06,58.01,58.04,46352.0,50.7863,50.795,50.7513,50.7775,46352.0
2019-12-03 11:35:00,58.04,58.04,57.99,58.01,36212.0,50.7775,50.7775,50.7338,50.7513,36212.0
2019-12-03 11:40:00,58.01,58.02,57.98,58.0,29576.0,50.7513,50.76,50.725,50.7425,29576.0
2019-12-03 11:45:00,58.0,58.01,57.99,57.99,28908.0,50.7425,50.7513,50.7338,50.7338,28908.0
2019-12-03 11:50:00,57.99,57.99,57.96,57.98,37568.0,50.7338,50.7338,50.7075,50.725,37568.0
2019-12-03 11:55:00,57.99,58.02,57.98,57.98,14468.0,50.7338,50.76,50.725,50.725,14468.0
2019-12-03 12:00:00,57.98,58.0,57.96,57.96,24392.0,50.725,50.7425,50.7075,50.7075,24392.0
2019-12-03 12:05:00,57.96,57.97,57.93,57.94,16800.0,50.7075,50.7163,50.6813,50.69,16800.0
2019-12-03 12:10:00,57.95,57.96,57.93,57.94,24944.0,50.6988,50.7075,50.6813,50.69,24944.0
2019-12-03 12:15:00,57.94,57.95,57.86,57.87,23528.0,50.69,50.6988,50.62,50.6288,23528.0
2019-12-03 12:20:00,57.86,57.91,57.85,57.89,34480.0,50.62,50.6638,50.6113,50.6463,34480.0
2019-12-03 12:25:00,57.91,57.91,57.88,57.89,26488.0,50.6638,50.6638,50.6375,50.6463,26488.0
2019-12-03 12:30:00,57.89,57.97,57.86,57.96,50144.0,50.6463,50.7163,50.62,50.7075,50144.0
2019-12-03 12:35:00,57.97,57.98,57.93,57.95,37012.0,50.7163,50.725,50.6813,50.6988,37012.0
2019-12-03 12:40:00,57.95,57.96,57.93,57.93,31320.0,50.6988,50.7075,50.6813,50.6813,31320.0
2019-12-03 12:45:00,57.93,57.93,57.92,57.92,24800.0,50.6813,50.6813,50.6725,50.6725,24800.0
2019-12-03 12:50:00,57.92,57.94,57.89,57.93,34580.0,50.6725,50.69,50.6463,50.6813,34580.0
2019-12-03 12:55:00,57.93,57.94,57.92,57.92,33652.0,50.6813,50.69,50.6725,50.6725,33652.0
2019-12-03 13:00:00,57.92,57.97,57.91,57.96,29620.0,50.6725,50.7163,50.6638,50.7075,29620.0
2019-12-03 13:05:00,57.97,57.98,57.95,57.95,22056.0,50.7163,50.725,50.6988,50.6988,22056.0
2019-12-03 13:10:00,57.95,57.97,57.93,57.95,26020.0,50.6988,50.7163,50.6813,50.6988,26020.0
2019-12-03 13:15:00,57.94,57.95,57.93,57.95,22700.0,50.69,50.6988,50.6813,50.6988,22700.0
2019-12-03 13:20:00,57.94,57.99,57.94,57.99,30392.0,50.69,50.7338,50.69,50.7338,30392.0
2019-12-03 13:25:00,57.99,58.02,57.98,58.02,32668.0,50.7338,50.76,50.725,50.76,32668.0
2019-12-03 13:30:00,58.03,58.03,57.99,58.01,28924.0,50.7688,50.7688,50.7338,50.7513,28924.0
2019-12-03 13:35:00,58.01,58.05,58.0,58.05,20376.0,50.7513,50.7863,50.7425,50.7863,20376.0
2019-12-03 13:40:00,58.05,58.11,58.04,58.11,27128.0,50.7863,50.8388,50.7775,50.8388,27128.0
2019-12-03 13:45:00,58.09,58.12,58.09,58.12,31556.0,50.8213,50.8475,50.8213,50.8475,31556.0
2019-12-03 13:50:00,58.12,58.14,58.1,58.14,24576.0,50.8475,50.865,50.83,50.865,24576.0
2019-12-03 13:55:00,58.15,58.16,58.13,58.14,26956.0,50.8737,50.8825,50.8563,50.865,26956.0
2019-12-03 14:00:00,58.15,58.16,58.09,58.12,78556.0,50.8737,50.8825,50.8213,50.8475,78556.0
2019-12-03 14:05:00,58.12,58.13,58.03,58.05,69688.0,50.8475,50.8563,50.7688,50.7863,69688.0
2019-12-03 14:10:00,58.06,58.16,58.06,58.15,344488.0,50.795,50.8825,50.795,50.8737,344488.0
2019-12-03 14:15:00,58.15,58.16,58.06,58.06,29420.0,50.8737,50.8825,50.795,50.795,29420.0
2019-12-03 14:20:00,58.06,58.08,58.06,58.06,32428.0,50.795,50.8125,50.795,50.795,32428.0
2019-12-03 14:25:00,58.07,58.08,58.04,58.05,23332.0,50.8038,50.8125,50.7775,50.7863,23332.0
2019-12-03 14:30:00,58.05,58.07,58.04,58.07,17244.0,50.7863,50.8038,50.7775,50.8038,17244.0
2019-12-03 14:35:00,58.08,58.09,58.07,58.08,24232.0,50.8125,50.8213,50.8038,50.8125,24232.0
2019-12-03 14:40:00,58.09,58.1,58.07,58.07,33124.0,50.8213,50.83,50.8038,50.8038,33124.0
2019-12-03 14:45:00,58.06,58.08,58.04,58.07,25516.0,50.795,50.8125,50.7775,50.8038,25516.0
2019-12-03 14:50:00,58.07,58.09,58.05,58.08,27080.0,50.8038,50.8213,50.7863,50.8125,27080.0
2019-12-03 14:55:00,58.08,58.08,58.03,58.05,37656.0,50.8125,50.8125,50.7688,50.7863,37656.0
2019-12-03 15:00:00,58.06,58.09,58.04,58.04,28152.0,50.795,50.8213,50.7775,50.7775,28152.0
2019-12-03 15:05:00,58.04,58.06,58.04,58.04,29928.0,50.7775,50.795,50.7775,50.7775,29928.0
2019-12-03 15:10:00,58.04,58.09,58.03,58.07,32372.0,50.7775,50.8213,50.7688,50.8038,32372.0
2019-12-03 15:15:00,58.08,58.1,58.08,58.09,32580.0,50.8125,50.83,50.8125,50.8213,32580.0
2019-12-03 15:20:00,58.09,58.13,58.09,58.11,45668.0,50.8213,50.8563,50.8213,50.8388,45668.0
2019-12-03 15:25:00,58.11,58.12,58.09,58.1,39716.0,50.8388,50.8475,50.8213,50.83,39716.0
2019-12-03 15:30:00,58.1,58.13,58.1,58.12,57048.0,50.83,50.8563,50.83,50.8475,57048.0
2019-12-03 15:35:00,58.13,58.13,58.08,58.09,75536.0,50.8563,50.8563,50.8125,50.8213,75536.0
2019-12-03 15:40:00,58.09,58.1,57.98,57.98,60660.0,50.8213,50.83,50.725,50.725,60660.0
2019-12-03 15:45:00,57.99,57.99,57.89,57.91,169552.0,50.7338,50.7338,50.6463,50.6638,169552.0
2019-12-03 15:50:00,57.92,57.99,57.9,57.93,272068.0,50.6725,50.7338,50.655,50.6813,272068.0
2019-12-03 15:55:00,57.92,58.05,57.92,58.04,631576.0,50.6725,50.7863,50.6725,50.7775,631576.0
2019-12-04 09:30:00,57.91,58.18,57.88,58.09,159720.0,50.6638,50.9,50.6375,50.8213,159720.0
2019-12-04 09:35:00,58.18,58.28,58.1,58.28,31252.0,50.9,50.9875,50.83,50.9875,31252.0
2019-12-04 09:40:00,58.27,58.33,58.25,58.29,29564.0,50.9787,51.0312,50.9612,50.9962,29564.0
2019-12-04 09:45:00,58.34,58.42,58.3,58.3,35508.0,51.04,51.11,51.005,51.005,35508.0
2019-12-04 09:50:00,58.34,58.38,58.3,58.34,30716.0,51.04,51.075,51.005,51.04,30716.0
2019-12-04 09:55:00,58.34,58.4,58.29,58.3,32724.0,51.04,51.0925,50.9962,51.005,32724.0
2019-12-04 10:00:00,58.32,58.36,58.31,58.35,41900.0,51.0225,51.0575,51.0137,51.0487,41900.0
2019-12-04 10:05:00,58.36,58.38,58.32,58.32,34280.0,51.0575,51.075,51.0225,51.0225,34280.0
2019-12-04 10:10:00,58.34,58.34,58.23,58.24,42320.0,51.04,51.04,50.9437,50.9525,42320.0
2019-12-04 10:15:00,58.24,58.28,58.2,58.23,46560.0,50.9525,50.9875,50.9175,50.9437,46560.0
2019-12-04 10:20:00,58.23,58.25,58.19,58.22,18964.0,50.9437,50.9612,50.9087,50.935,18964.0
2019-12-04 10:25:00,58.22,58.27,58.22,58.24,40048.0,50.935,50.9787,50.935,50.9525,40048.0
2019-12-04 10:30:00,58.24,58.29,58.23,58.29,27072.0,50.9525,50.9962,50.9437,50.9962,27072.0
2019-12-04 10:35:00,58.29,58.37,58.27,58.37,15108.0,50.9962,51.0662,50.9787,51.0662,15108.0
2019-12-04 10:40:00,58.37,58.42,58.35,58.41,25868.0,51.0662,51.11,51.0487,51.1012,25868.0
2019-12-04 10:45:00,58.41,58.47,58.39,58.47,30992.0,51.1012,51.1537,51.0837,51.1537,30992.0
2019-12-04 10:50:00,58.48,58.5,58.43,58.47,83412.0,51.1625,51.18,51.1187,51.1537,83412.0
2019-12-04 10:55:00,58.46,58.47,58.44,58.45,20044.0,51.145,51.1537,51.1275,51.1362,20044.0
2019-12-04 11:00:00,58.46,58.46,58.38,58.43,33716.0,51.145,51.145,51.075,51.1187,33716.0
2019-12-04 11:05:00,58.41,58.42,58.35,58.37,43196.0,51.1012,51.11,51.0487,51.0662,43196.0
2019-12-04 11:10:00,58.37,58.4,58.37,58.37,28804.0,51.0662,51.0925,51.0662,51.0662,28804.0
2019-12-04 11:15:00,58.37,58.4,58.33,58.4,15440.0,51.0662,51.0925,51.0312,51.0925,15440.0
2019-12-04 11:20:00,58.4,58.41,58.37,58.41,28428.0,51.0925,51.1012,51.0662,51.1012,28428.0
2019-12-04 11:25:00,58.42,58.46,58.42,58.45,40316.0,51.11,51.145,51.11,51.1362,40316.0
2019-12-04 11:30:00,58.45,58.46,58.42,58.44,20612.0,51.1362,51.145,51.11,51.1275,20612.0
2019-12-04 11:35:00,58.44,58.5,58.43,58.49,16972.0,51.1275,51.18,51.1187,51.1712,16972.0
2019-12-04 11:40:00,58.49,58.49,58.45,58.46,44468.0,51.1712,51.1712,51.1362,51.145,44468.0
2019-12-04 11:45:00,58.46,58.47,58.44,58.45,26676.0,51.145,51.1537,51.1275,51.1362,26676.0
2019-12-04 11:50:00,58.45,58.45,58.44,58.45,14904.0,51.1362,51.1362,51.1275,51.1362,14904.0
2019-12-04 11:55:00,58.44,58.45,58.41,58.41,15244.0,51.1275,51.1362,51.1012,51.1012,15244.0
2019-12-04 12:00:00,58.41,58.42,58.4,58.42,19340.0,51.1012,51.11,51.0925,51.11,19340.0
2019-12-04 12:05:00,58.42,58.43,58.37,58.37,28884.0,51.11,51.1187,51.0662,51.0662,28884.0
2019-12-04 12:10:00,58.37,58.4,58.36,58.39,40464.0,51.0662,51.0925,51.0575,51.0837,40464.0
2019-12-04 12:15:00,58.38,58.38,58.34,58.36,30616.0,51.075,51.075,51.04,51.0575,30616.0
2019-12-04 12:20:00,58.36,58.36,58.31,58.34,51420.0,51.0575,51.0575,51.0137,51.04,51420.0
2019-12-04 12:25:00,58.34,58.35,58.3,58.31,25964.0,51.04,51.0487,51.005,51.0137,25964.0
2019-12-04 12:30:00,58.31,58.32,58.26,58.29,29292.0,51.0137,51.0225,50.97,50.9962,29292.0
2019-12-04 12:35:00,58.28,58.3,58.26,58.27,16164.0,50.9875,51.005,50.97,50.9787,16164.0
2019-12-04 12:40:00,58.26,58.3,58.26,58.3,12320.0,50.97,51.005,50.97,51.005,12320.0
2019-12-04 12:45:00,58.29,58.33,58.29,58.32,17788.0,50.9962,51.0312,50.9962,51.0225,17788.0
2019-12-04 12:50:00,58.33,58.35,58.32,58.32,18472.0,51.0312,51.0487,51.0225,51.0225,18472.0
2019-12-04 12:55:00,58.32,58.35,58.29,58.35,9668.0,51.0225,51.0487,50.9962,51.0487,9668.0
2019-12-04 13:00:00,58.35,58.35,58.31,58.32,17016.0,51.0487,51.0487,51.0137,51.0225,17016.0
2019-12-04 13:05:00,58.33,58.34,58.29,58.31,39520.0,51.0312,51.04,50.9962,51.0137,39520.0
2019-12-04 13:10:00,58.3,58.31,58.28,58.3,20312.0,51.005,51.0137,50.9875,51.005,20312.0
2019-12-04 13:15:00,58.31,58.31,58.27,58.27,12108.0,51.0137,51.0137,50.9787,50.9787,12108.0
2019-12-04 13:20:00,58.27,58.32,58.26,58.32,11296.0,50.9787,51.0225,50.97,51.0225,11296.0
2019-12-04 13:25:00,58.3,58.31,58.3,58.3,11240.0,51.005,51.0137,51.005,51.005,11240.0
2019-12-04 13:30:00,58.32,58.33,58.29,58.3,15048.0,51.0225,51.0312,50.9962,51.005,15048.0
2019-12-04 13:35:00,58.3,58.34,58.3,58.32,18528.0,51.005,51.04,51.005,51.0225,18528.0
2019-12-04 13:40:00,58.32,58.32,58.29,58.3,14752.0,51.0225,51.0225,50.9962,51.005,14752.0
2019-12-04 13:45:00,58.3,58.31,58.3,58.31,7260.0,51.005,51.0137,51.005,51.0137,7260.0
2019-12-04 13:50:00,58.31,58.31,58.28,58.29,53652.0,51.0137,51.0137,50.9875,50.9962,53652.0
2019-12-04 13:55:00,58.29,58.31,58.29,58.31,31304.0,50.9962,51.0137,50.9962,51.0137,31304.0
2019-12-04 14:00:00,58.32,58.38,58.32,58.38,26492.0,51.0225,51.075,51.0225,51.075,26492.0
2019-12-04 14:05:00,58.38,58.4,58.36,58.4,35336.0,51.075,51.0925,51.0575,51.0925,35336.0
2019-12-04 14:10:00,58.4,58.48,58.4,58.48,32672.0,51.0925,51.1625,51.0925,51.1625,32672.0
2019-12-04 14:15:00,58.48,58.51,58.46,58.5,57104.0,51.1625,51.1887,51.145,51.18,57104.0
2019-12-04 14:20:00,58.5,58.54,58.5,58.51,40640.0,51.18,51.2149,51.18,51.1887,40640.0
2019-12-04 14:25:00,58.51,58.54,58.49,58.52,41392.0,51.1887,51.2149,51.1712,51.1975,41392.0
2019-12-04 14:30:00,58.52,58.53,58.48,58.49,121020.0,51.1975,51.2062,51.1625,51.1712,121020.0
2019-12-04 14:35:00,58.5,58.55,58.49,58.52,60040.0,51.18,51.2237,51.1712,51.1975,60040.0
2019-12-04 14:40:00,58.52,58.54,58.52,58.53,30444.0,51.1975,51.2149,51.1975,51.2062,30444.0
2019-12-04 14:45:00,58.53,58.56,58.53,58.56,26000.0,51.2062,51.2324,51.2062,51.2324,26000.0
2019-12-04 14:50:00,58.56,58.59,58.56,58.59,37260.0,51.2324,51.2587,51.2324,51.2587,37260.0
2019-12-04 14:55:00,58.59,58.6,58.54,58.54,38896.0,51.2587,51.2674,51.2149,51.2149,38896.0
2019-12-04 15:00:00,58.54,58.56,58.53,58.53,46556.0,51.2149,51.2324,51.2062,51.2062,46556.0
2019-12-04 15:05:00,58.54,58.56,58.52,58.52,44260.0,51.2149,51.2324,51.1975,51.1975,44260.0
2019-12-04 15:10:00,58.54,58.54,58.48,58.48,35924.0,51.2149,51.2149,51.1625,51.1625,35924.0
2019-12-04 15:15:00,58.48,58.48,58.44,58.46,55552.0,51.1625,51.1625,51.1275,51.145,55552.0
2019-12-04 15:20:00,58.45,58.49,58.43,58.46,57860.0,51.1362,51.1712,51.1187,51.145,57860.0
2019-12-04 15:25:00,58.46,58.47,58.43,58.43,52836.0,51.145,51.1537,51.1187,51.1187,52836.0
2019-12-04 15:30:00,58.43,58.55,58.43,58.55,67720.0,51.1187,51.2237,51.1187,51.2237,67720.0
2019-12-04 15:35:00,58.55,58.56,58.53,58.54,87408.0,51.2237,51.2324,51.2062,51.2149,87408.0
2019-12-04 15:40:00,58.54,58.57,58.52,58.56,84048.0,51.2149,51.2412,51.1975,51.2324,84048.0
2019-12-04 15:45:00,58.56,58.6,58.55,58.6,80264.0,51.2324,51.2674,51.2237,51.2674,80264.0
2019-12-04 15:50:00,58.6,58.62,58.49,58.51,168848.0,51.2674,51.2849,51.1712,51.1887,168848.0
2019-12-04 15:55:00,58.5,58.57,58.5,58.53,511252.0,51.18,51.2412,51.18,51.2062,511252.0
2019-12-05 09:30:00,58.28,58.43,58.26,58.28,143216.0,50.9875,51.1187,50.97,50.9875,143216.0
2019-12-05 09:35:00,58.29,58.41,58.27,58.35,33744.0,50.9962,51.1012,50.9787,51.0487,33744.0
2019-12-05 09:40:00,58.35,58.46,58.29,58.44,77264.0,51.0487,51.145,50.9962,51.1275,77264.0
2019-12-05 09:45:00,58.44,58.44,58.37,58.39,57768.0,51.1275,51.1275,51.0662,51.0837,57768.0
2019-12-05 09:50:00,58.39,58.44,58.37,58.38,47448.0,51.0837,51.1275,51.0662,51.075,47448.0
2019-12-05 09:55:00,58.38,58.46,58.38,58.45,53004.0,51.075,51.145,51.075,51.1362,53004.0
2019-12-05 10:00:00,58.45,58.48,58.41,58.41,29076.0,51.1362,51.1625,51.1012,51.1012,29076.0
2019-12-05 10:05:00,58.41,58.48,58.4,58.42,45764.0,51.1012,51.1625,51.0925,51.11,45764.0
2019-12-05 10:10:00,58.42,58.43,58.37,58.38,56104.0,51.11,51.1187,51.0662,51.075,56104.0
2019-12-05 10:15:00,58.39,58.4,58.26,58.3,96972.0,51.0837,51.0925,50.97,51.005,96972.0
2019-12-05 10:20:00,58.31,58.35,58.29,58.29,36764.0,51.0137,51.0487,50.9962,50.9962,36764.0
2019-12-05 10:25:00,58.29,58.33,58.29,58.32,40168.0,50.9962,51.0312,50.9962,51.0225,40168.0
2019-12-05 10:30:00,58.32,58.33,58.27,58.28,28252.0,51.0225,51.0312,50.9787,50.9875,28252.0
2019-12-05 10:35:00,58.29,58.45,58.29,58.43,222576.0,50.9962,51.1362,50.9962,51.1187,222576.0
2019-12-05 10:40:00,58.43,58.49,58.43,58.48,52220.0,51.1187,51.1712,51.1187,51.1625,52220.0
2019-12-05 10:45:00,58.48,58.55,58.48,58.54,43796.0,51.1625,51.2237,51.1625,51.2149,43796.0
2019-12-05 10:50:00,58.54,58.56,58.49,58.52,76388.0,51.2149,51.2324,51.1712,51.1975,76388.0
2019-12-05 10:55:00,58.53,58.56,58.45,58.48,31984.0,51.2062,51.2324,51.1362,51.1625,31984.0
2019-12-05 11:00:00,58.45,58.45,58.34,58.34,27572.0,51.1362,51.1362,51.04,51.04,27572.0
2019-12-05 11:05:00,58.33,58.37,58.3,58.32,30260.0,51.0312,51.0662,51.005,51.0225,30260.0
2019-12-05 11:10:00,58.32,58.4,58.28,58.38,23876.0,51.0225,51.0925,50.9875,51.075,23876.0
2019-12-05 11:15:00,58.38,58.42,58.37,58.42,23420.0,51.075,51.11,51.0662,51.11,23420.0
2019-12-05 11:20:00,58.42,58.51,58.42,58.5,36380.0,51.11,51.1887,51.11,51.18,36380.0
2019-12-05 11:25:00,58.5,58.53,58.47,58.5,35928.0,51.18,51.2062,51.1537,51.18,35928.0
2019-12-05 11:30:00,58.51,58.52,58.48,58.48,22184.0,51.1887,51.1975,51.1625,51.1625,22184.0
2019-12-05 11:35:00,58.48,58.52,58.44,58.49,14908.0,51.1625,51.1975,51.1275,51.1712,14908.0
2019-12-05 11:40:00,58.49,58.52,58.48,58.52,18284.0,51.1712,51.1975,51.1625,51.1975,18284.0
2019-12-05 11:45:00,58.52,58.53,58.48,58.51,14000.0,51.1975,51.2062,51.1625,51.1887,14000.0
2019-12-05 11:50:00,58.51,58.52,58.46,58.48,58664.0,51.1887,51.1975,51.145,51.1625,58664.0
2019-12-05 11:55:00,58.49,58.51,58.48,58.49,56840.0,51.1712,51.1887,51.1625,51.1712,56840.0
2019-12-05 12:00:00,58.5,58.53,58.48,58.52,39408.0,51.18,51.2062,51.1625,51.1975,39408.0
2019-12-05 12:05:00,58.51,58.56,58.51,58.56,8260.0,51.1887,51.2324,51.1887,51.2324,8260.0
2019-12-05 12:10:00,58.55,58.55,58.52,58.53,12244.0,51.2237,51.2237,51.1975,51.2062,12244.0
2019-12-05 12:15:00,58.54,58.56,58.53,58.53,13556.0,51.2149,51.2324,51.2062,51.2062,13556.0
2019-12-05 12:20:00,58.53,58.55,58.52,58.52,5600.0,51.2062,51.2237,51.1975,51.1975,5600.0
2019-12-05 12:25:00,58.52,58.54,58.51,58.51,16232.0,51.1975,51.2149,51.1887,51.1887,16232.0
2019-12-05 12:30:00,58.52,58.52,58.49,58.49,9964.0,51.1975,51.1975,51.1712,51.1712,9964.0
2019-12-05 12:35:00,58.49,58.52,58.47,58.51,16124.0,51.1712,51.1975,51.1537,51.1887,16124.0
2019-12-05 12:40:00,58.52,58.53,58.49,58.51,24220.0,51.1975,51.2062,51.1712,51.1887,24220.0
2019-12-05 12:45:00,58.52,58.52,58.49,58.5,12512.0,51.1975,51.1975,51.1712,51.18,12512.0
2019-12-05 12:50:00,58.51,58.51,58.47,58.5,14816.0,51.1887,51.1887,51.1537,51.18,14816.0
2019-12-05 12:55:00,58.49,58.54,58.49,58.51,12704.0,51.1712,51.2149,51.1712,51.1887,12704.0
2019-12-05 13:00:00,58.5,58.51,58.47,58.48,14992.0,51.18,51.1887,51.1537,51.1625,14992.0
2019-12-05 13:05:00,58.47,58.47,58.43,58.43,6228.0,51.1537,51.1537,51.1187,51.1187,6228.0
2019-12-05 13:10:00,58.43,58.46,58.42,58.46,10380.0,51.1187,51.145,51.11,51.145,10380.0
2019-12-05 13:15:00,58.46,58.5,58.46,58.49,12144.0,51.145,51.18,51.145,51.1712,12144.0
2019-12-05 13:20:00,58.49,58.5,58.46,58.48,21484.0,51.1712,51.18,51.145,51.1625,21484.0
2019-12-05 13:25:00,58.49,58.52,58.48,58.52,9204.0,51.1712,51.1975,51.1625,51.1975,9204.0
2019-12-05 13:30:00,58.52,58.54,58.5,58.5,22500.0,51.1975,51.2149,51.18,51.18,22500.0
2019-12-05 13:35:00,58.51,58.52,58.49,58.49,22548.0,51.1887,51.1975,51.1712,51.1712,22548.0
2019-12-05 13:40:00,58.48,58.52,58.47,58.51,36884.0,51.1625,51.1975,51.1537,51.1887,36884.0
2019-12-05 13:45:00,58.5,58.5,58.45,58.45,15800.0,51.18,51.18,51.1362,51.1362,15800.0
2019-12-05 13:50:00,58.46,58.54,58.46,58.54,23664.0,51.145,51.2149,51.145,51.2149,23664.0
2019-12-05 13:55:00,58.52,58.56,58.52,58.56,4560.0,51.1975,51.2324,51.1975,51.2324,4560.0
2019-12-05 14:00:00,58.56,58.56,58.54,58.56,27232.0,51.2324,51.2324,51.2149,51.2324,27232.0
2019-12-05 14:05:00,58.56,58.6,58.56,58.6,25424.0,51.2324,51.2674,51.2324,51.2674,25424.0
2019-12-05 14:10:00,58.6,58.63,58.59,58.62,19384.0,51.2674,51.2937,51.2587,51.2849,19384.0
2019-12-05 14:15:00,58.63,58.63,58.56,58.56,8568.0,51.2937,51.2937,51.2324,51.2324,8568.0
2019-12-05 14:20:00,58.57,58.57,58.53,58.54,17772.0,51.2412,51.2412,51.2062,51.2149,17772.0
2019-12-05 14:25:00,58.54,58.58,58.53,58.57,13072.0,51.2149,51.2499,51.2062,51.2412,13072.0
2019-12-05 14:30:00,58.57,58.58,58.54,58.58,10532.0,51.2412,51.2499,51.2149,51.2499,10532.0
2019-12-05 14:35:00,58.58,58.61,58.58,58.61,15012.0,51.2499,51.2762,51.2499,51.2762,15012.0
2019-12-05 14:40:00,58.61,58.62,58.59,58.6,10184.0,51.2762,51.2849,51.2587,51.2674,10184.0
2019-12-05 14:45:00,58.6,58.61,58.59,58.61,12048.0,51.2674,51.2762,51.2587,51.2762,12048.0
2019-12-05 14:50:00,58.6,58.63,58.6,58.62,14804.0,51.2674,51.2937,51.2674,51.2849,14804.0
2019-12-05 14:55:00,58.62,58.62,58.53,58.55,27056.0,51.2849,51.2849,51.2062,51.2237,27056.0
2019-12-05 15:00:00,58.56,58.58,58.54,58.58,12612.0,51.2324,51.2499,51.2149,51.2499,12612.0
2019-12-05 15:05:00,58.59,58.62,58.59,58.59,14076.0,51.2587,51.2849,51.2587,51.2587,14076.0
2019-12-05 15:10:00,58.6,58.63,58.59,58.63,22304.0,51.2674,51.2937,51.2587,51.2937,22304.0
2019-12-05 15:15:00,58.62,58.63,58.6,58.6,19988.0,51.2849,51.2937,51.2674,51.2674,19988.0
2019-12-05 15:20:00,58.6,58.65,58.59,58.63,26728.0,51.2674,51.3112,51.2587,51.2937,26728.0
2019-12-05 15:25:00,58.62,58.63,58.59,58.6,21912.0,51.2849,51.2937,51.2587,51.2674,21912.0
2019-12-05 15:30:00,58.6,58.64,58.6,58.63,36080.0,51.2674,51.3024,51.2674,51.2937,36080.0
2019-12-05 15:35:00,58.64,58.65,58.59,58.6,36576.0,51.3024,51.3112,51.2587,51.2674,36576.0
2019-12-05 15:40:00,58.6,58.61,58.58,58.58,27280.0,51.2674,51.2762,51.2499,51.2499,27280.0
2019-12-05 15:45:00,58.58,58.61,58.55,58.6,60024.0,51.2499,51.2762,51.2237,51.2674,60024.0
2019-12-05 15:50:00,58.61,58.64,58.6,58.63,55716.0,51.2762,51.3024,51.2674,51.2937,55716.0
2019-12-05 15:55:00,58.63,58.7,58.6,58.67,372400.0,51.2937,51.3549,51.2674,51.3287,372400.0
2019-12-06 09:30:00,58.6,58.63,58.42,58.6,148536.0,51.2674,51.2937,51.11,51.2674,148536.0
2019-12-06 09:35:00,58.59,58.61,58.52,58.58,40528.0,51.2587,51.2762,51.1975,51.2499,40528.0
2019-12-06 09:40:00,58.56,58.66,58.55,58.66,27512.0,51.2324,51.3199,51.2237,51.3199,27512.0
2019-12-06 09:45:00,58.67,58.72,58.63,58.7,109884.0,51.3287,51.3724,51.2937,51.3549,109884.0
2019-12-06 09:50:00,58.67,58.73,58.58,58.6,148588.0,51.3287,51.3812,51.2499,51.2674,148588.0
2019-12-06 09:55:00,58.64,58.7,58.49,58.55,100476.0,51.3024,51.3549,51.1712,51.2237,100476.0
2019-12-06 10:00:00,58.53,58.54,58.38,58.47,30128.0,51.2062,51.2149,51.075,51.1537,30128.0
2019-12-06 10:05:00,58.46,58.47,58.41,58.47,17032.0,51.145,51.1537,51.1012,51.1537,17032.0
2019-12-06 10:10:00,58.49,58.56,58.49,58.56,19004.0,51.1712,51.2324,51.1712,51.2324,19004.0
2019-12-06 10:15:00,58.54,58.63,58.52,58.62,35528.0,51.2149,51.2937,51.1975,51.2849,35528.0
2019-12-06 10:20:00,58.63,58.65,58.59,58.65,11204.0,51.2937,51.3112,51.2587,51.3112,11204.0
2019-12-06 10:25:00,58.64,58.69,58.63,58.68,23076.0,51.3024,51.3462,51.2937,51.3374,23076.0
2019-12-06 10:30:00,58.68,58.8,58.68,58.77,25856.0,51.3374,51.4424,51.3374,51.4162,25856.0
2019-12-06 10:35:00,58.75,58.75,58.7,58.74,7948.0,51.3987,51.3987,51.3549,51.3899,7948.0
2019-12-06 10:40:00,58.75,58.81,58.75,58.78,11368.0,51.3987,51.4512,51.3987,51.4249,11368.0
2019-12-06 10:45:00,58.79,58.82,58.77,58.81,15048.0,51.4337,51.4599,51.4162,51.4512,15048.0
2019-12-06 10:50:00,58.8,58.85,58.8,58.85,22936.0,51.4424,51.4862,51.4424,51.4862,22936.0
2019-12-06 10:55:00,58.86,58.86,58.82,58.84,24696.0,51.4949,51.4949,51.4599,51.4774,24696.0
2019-12-06 11:00:00,58.84,58.84,58.78,58.78,15504.0,51.4774,51.4774,51.4249,51.4249,15504.0
2019-12-06 11:05:00,58.79,58.79,58.74,58.79,25544.0,51.4337,51.4337,51.3899,51.4337,25544.0
2019-12-06 11:10:00,58.77,58.79,58.71,58.73,10180.0,51.4162,51.4337,51.3637,51.3812,10180.0
2019-12-06 11:15:00,58.73,58.75,58.7,58.75,6572.0,51.3812,51.3987,51.3549,51.3987,6572.0
2019-12-06 11:20:00,58.75,58.8,58.73,58.8,26304.0,51.3987,51.4424,51.3812,51.4424,26304.0
2019-12-06 11:25:00,58.8,58.82,58.78,58.79,12800.0,51.4424,51.4599,51.4249,51.4337,12800.0
2019-12-06 11:30:00,58.79,58.83,58.79,58.81,14024.0,51.4337,51.4687,51.4337,51.4512,14024.0
2019-12-06 11:35:00,58.8,58.81,58.78,58.81,18984.0,51.4424,51.4512,51.4249,51.4512,18984.0
2019-12-06 11:40:00,58.81,58.81,58.78,58.79,7160.0,51.4512,51.4512,51.4249,51.4337,7160.0
2019-12-06 11:45:00,58.78,58.82,58.77,58.8,18004.0,51.4249,51.4599,51.4162,51.4424,18004.0
2019-12-06 11:50:00,58.81,58.81,58.77,58.77,9424.0,51.4512,51.4512,51.4162,51.4162,9424.0
2019-12-06 11:55:00,58.78,58.78,58.69,58.7,23004.0,51.4249,51.4249,51.3462,51.3549,23004.0
2019-12-06 12:00:00,58.7,58.72,58.69,58.72,13216.0,51.3549,51.3724,51.3462,51.3724,13216.0
2019-12-06 12:05:00,58.74,58.74,58.69,58.69,14660.0,51.3899,51.3899,51.3462,51.3462,14660.0
2019-12-06 12:10:00,58.69,58.7,58.68,58.7,13004.0,51.3462,51.3549,51.3374,51.3549,13004.0
2019-12-06 12:15:00,58.7,58.73,58.69,58.73,12060.0,51.3549,51.3812,51.3462,51.3812,12060.0
2019-12-06 12:20:00,58.72,58.74,58.72,58.73,10880.0,51.3724,51.3899,51.3724,51.3812,10880.0
2019-12-06 12:25:00,58.74,58.75,58.72,58.72,16692.0,51.3899,51.3987,51.3724,51.3724,16692.0
2019-12-06 12:30:00,58.72,58.73,58.71,58.71,14928.0,51.3724,51.3812,51.3637,51.3637,14928.0
2019-12-06 12:35:00,58.69,58.72,58.69,58.72,11216.0,51.3462,51.3724,51.3462,51.3724,11216.0
2019-12-06 12:40:00,58.73,58.73,58.69,58.71,12348.0,51.3812,51.3812,51.3462,51.3637,12348.0
2019-12-06 12:45:00,58.7,58.71,58.7,58.71,10988.0,51.3549,51.3637,51.3549,51.3637,10988.0
2019-12-06 12:50:00,58.7,58.77,58.7,58.75,16348.0,51.3549,51.4162,51.3549,51.3987,16348.0
2019-12-06 12:55:00,58.76,58.76,58.7,58.71,14880.0,51.4074,51.4074,51.3549,51.3637,14880.0
2019-12-06 13:00:00,58.7,58.72,58.7,58.72,9404.0,51.3549,51.3724,51.3549,51.3724,9404.0
2019-12-06 13:05:00,58.71,58.71,58.68,58.71,15524.0,51.3637,51.3637,51.3374,51.3637,15524.0
2019-12-06 13:10:00,58.7,58.71,58.69,58.7,11668.0,51.3549,51.3637,51.3462,51.3549,11668.0
2019-12-06 13:15:00,58.7,58.7,58.69,58.7,8840.0,51.3549,51.3549,51.3462,51.3549,8840.0
2019-12-06 13:20:00,58.71,58.73,58.71,58.72,14064.0,51.3637,51.3812,51.3637,51.3724,14064.0
2019-12-06 13:25:00,58.73,58.74,58.71,58.71,18788.0,51.3812,51.3899,51.3637,51.3637,18788.0
2019-12-06 13:30:00,58.72,58.72,58.7,58.71,41288.0,51.3724,51.3724,51.3549,51.3637,41288.0
2019-12-06 13:35:00,58.71,58.74,58.7,58.74,19696.0,51.3637,51.3899,51.3549,51.3899,19696.0
2019-12-06 13:40:00,58.74,58.74,58.72,58.73,13732.0,51.3899,51.3899,51.3724,51.3812,13732.0
2019-12-06 13:45:00,58.72,58.73,58.71,58.71,9740.0,51.3724,51.3812,51.3637,51.3637,9740.0
2019-12-06 13:50:00,58.71,58.72,58.7,58.72,12516.0,51.3637,51.3724,51.3549,51.3724,12516.0
2019-12-06 13:55:00,58.71,58.72,58.67,58.68,26916.0,51.3637,51.3724,51.3287,51.3374,26916.0
2019-12-06 14:00:00,58.68,58.68,58.66,58.66,11316.0,51.3374,51.3374,51.3199,51.3199,11316.0
2019-12-06 14:05:00,58.66,58.67,58.65,58.67,24832.0,51.3199,51.3287,51.3112,51.3287,24832.0
2019-12-06 14:10:00,58.67,58.68,58.66,58.68,72400.0,51.3287,51.3374,51.3199,51.3374,72400.0
2019-12-06 14:15:00,58.69,58.7,58.67,58.67,18504.0,51.3462,51.3549,51.3287,51.3287,18504.0
2019-12-06 14:20:00,58.68,58.7,58.67,58.7,21924.0,51.3374,51.3549,51.3287,51.3549,21924.0
2019-12-06 14:25:00,58.69,58.72,58.69,58.72,38624.0,51.3462,51.3724,51.3462,51.3724,38624.0
2019-12-06 14:30:00,58.71,58.72,58.69,58.72,26104.0,51.3637,51.3724,51.3462,51.3724,26104.0
2019-12-06 14:35:00,58.72,58.75,58.71,58.75,19728.0,51.3724,51.3987,51.3637,51.3987,19728.0
2019-12-06 14:40:00,58.74,58.79,58.74,58.79,23196.0,51.3899,51.4337,51.3899,51.4337,23196.0
2019-12-06 14:45:00,58.78,58.81,58.77,58.77,24832.0,51.4249,51.4512,51.4162,51.4162,24832.0
2019-12-06 14:50:00,58.77,58.78,58.73,58.73,28560.0,51.4162,51.4249,51.3812,51.3812,28560.0
2019-12-06 14:55:00,58.73,58.73,58.7,58.7,19548.0,51.3812,51.3812,51.3549,51.3549,19548.0
2019-12-06 15:00:00,58.7,58.71,58.68,58.68,19584.0,51.3549,51.3637,51.3374,51.3374,19584.0
2019-12-06 15:05:00,58.68,58.69,58.67,58.67,23592.0,51.3374,51.3462,51.3287,51.3287,23592.0
2019-12-06 15:10:00,58.68,58.71,58.66,58.66,88272.0,51.3374,51.3637,51.3199,51.3199,88272.0
2019-12-06 15:15:00,58.67,58.69,58.66,58.67,28768.0,51.3287,51.3462,51.3199,51.3287,28768.0
2019-12-06 15:20:00,58.67,58.67,58.63,58.66,17216.0,51.3287,51.3287,51.2937,51.3199,17216.0
2019-12-06 15:25:00,58.66,58.69,58.63,58.65,53612.0,51.3199,51.3462,51.2937,51.3112,53612.0
2019-12-06 15:30:00,58.65,58.69,58.65,58.66,78932.0,51.3112,51.3462,51.3112,51.3199,78932.0
2019-12-06 15:35:00,58.66,58.67,58.63,58.63,40996.0,51.3199,51.3287,51.2937,51.2937,40996.0
2019-12-06 15:40:00,58.64,58.69,58.63,58.67,51844.0,51.3024,51.3462,51.2937,51.3287,51844.0
2019-12-06 15:45:00,58.67,58.68,58.61,58.61,60140.0,51.3287,51.3374,51.2762,51.2762,60140.0
2019-12-06 15:50:00,58.62,58.62,58.54,58.57,105200.0,51.2849,51.2849,51.2149,51.2412,105200.0
2019-12-06 15:55:00,58.57,58.62,58.55,58.6,374212.0,51.2412,51.2849,51.2237,51.2674,374212.0
2019-12-09 09:30:00,58.74,58.74,58.52,58.52,150280.0,51.3899,51.3899,51.1975,51.1975,150280.0
2019-12-09 09:35:00,58.58,58.61,58.5,58.55,25268.0,51.2499,51.2762,51.18,51.2237,25268.0
2019-12-09 09:40:00,58.52,58.54,58.49,58.54,23220.0,51.1975,51.2149,51.1712,51.2149,23220.0
2019-12-09 09:45:00,58.52,58.54,58.48,58.49,45300.0,51.1975,51.2149,51.1625,51.1712,45300.0
2019-12-09 09:50:00,58.49,58.59,58.49,58.55,22508.0,51.1712,51.2587,51.1712,51.2237,22508.0
2019-12-09 09:55:00,58.56,58.58,58.52,58.52,17716.0,51.2324,51.2499,51.1975,51.1975,17716.0
2019-12-09 10:00:00,58.53,58.6,58.51,58.6,28720.0,51.2062,51.2674,51.1887,51.2674,28720.0
2019-12-09 10:05:00,58.61,58.65,58.59,58.6,17940.0,51.2762,51.3112,51.2587,51.2674,17940.0
2019-12-09 10:10:00,58.6,58.63,58.55,58.61,33520.0,51.2674,51.2937,51.2237,51.2762,33520.0
2019-12-09 10:15:00,58.62,58.65,58.56,58.58,27024.0,51.2849,51.3112,51.2324,51.2499,27024.0
2019-12-09 10:20:00,58.6,58.65,58.59,58.63,17568.0,51.2674,51.3112,51.2587,51.2937,17568.0
2019-12-09 10:25:00,58.61,58.67,58.61,58.63,11772.0,51.2762,51.3287,51.2762,51.2937,11772.0
2019-12-09 10:30:00,58.63,58.65,58.58,58.6,14944.0,51.2937,51.3112,51.2499,51.2674,14944.0
2019-12-09 10:35:00,58.61,58.61,58.57,58.58,12560.0,51.2762,51.2762,51.2412,51.2499,12560.0
2019-12-09 10:40:00,58.57,58.66,58.57,58.66,10276.0,51.2412,51.3199,51.2412,51.3199,10276.0
2019-12-09 10:45:00,58.67,58.69,58.67,58.69,12208.0,51.3287,51.3462,51.3287,51.3462,12208.0
2019-12-09 10:50:00,58.68,58.72,58.65,58.65,13052.0,51.3374,51.3724,51.3112,51.3112,13052.0
2019-12-09 10:55:00,58.65,58.68,58.63,58.65,21428.0,51.3112,51.3374,51.2937,51.3112,21428.0
2019-12-09 11:00:00,58.64,58.64,58.6,58.62,9332.0,51.3024,51.3024,51.2674,51.2849,9332.0
2019-12-09 11:05:00,58.6,58.6,58.56,58.6,17864.0,51.2674,51.2674,51.2324,51.2674,17864.0
2019-12-09 11:10:00,58.58,58.6,58.56,58.56,22584.0,51.2499,51.2674,51.2324,51.2324,22584.0
2019-12-09 11:15:00,58.58,58.59,58.55,58.56,39408.0,51.2499,51.2587,51.2237,51.2324,39408.0
2019-12-09 11:20:00,58.56,58.64,58.56,58.58,14108.0,51.2324,51.3024,51.2324,51.2499,14108.0
2019-12-09 11:25:00,58.58,58.61,58.56,58.59,20216.0,51.2499,51.2762,51.2324,51.2587,20216.0
2019-12-09 11:30:00,58.6,58.6,58.56,58.59,61764.0,51.2674,51.2674,51.2324,51.2587,61764.0
2019-12-09 11:35:00,58.58,58.6,58.56,58.57,4452.0,51.2499,51.2674,51.2324,51.2412,4452.0
2019-12-09 11:40:00,58.55,58.56,58.55,58.56,34824.0,51.2237,51.2324,51.2237,51.2324,34824.0
2019-12-09 11:45:00,58.55,58.59,58.55,58.56,7420.0,51.2237,51.2587,51.2237,51.2324,7420.0
2019-12-09 11:50:00,58.54,58.56,58.52,58.55,7320.0,51.2149,51.2324,51.1975,51.2237,7320.0
2019-12-09 11:55:00,58.56,58.56,58.53,58.56,12000.0,51.2324,51.2324,51.2062,51.2324,12000.0
2019-12-09 12:00:00,58.56,58.57,58.54,58.54,16692.0,51.2324,51.2412,51.2149,51.2149,16692.0
2019-12-09 12:05:00,58.54,58.55,58.53,58.54,13168.0,51.2149,51.2237,51.2062,51.2149,13168.0
2019-12-09 12:10:00,58.54,58.55,58.53,58.54,9072.0,51.2149,51.2237,51.2062,51.2149,9072.0
2019-12-09 12:15:00,58.54,58.57,58.54,58.56,15572.0,51.2149,51.2412,51.2149,51.2324,15572.0
2019-12-09 12:20:00,58.56,58.58,58.55,58.57,12104.0,51.2324,51.2499,51.2237,51.2412,12104.0
2019-12-09 12:25:00,58.58,58.62,58.57,58.62,9640.0,51.2499,51.2849,51.2412,51.2849,9640.0
2019-12-09 12:30:00,58.62,58.62,58.59,58.6,14852.0,51.2849,51.2849,51.2587,51.2674,14852.0
2019-12-09 12:35:00,58.6,58.61,58.58,58.58,9228.0,51.2674,51.2762,51.2499,51.2499,9228.0
2019-12-09 12:40:00,58.58,58.6,58.56,58.57,14968.0,51.2499,51.2674,51.2324,51.2412,14968.0
2019-12-09 12:45:00,58.55,58.59,58.55,58.58,13864.0,51.2237,51.2587,51.2237,51.2499,13864.0
2019-12-09 12:50:00,58.58,58.58,58.57,58.57,13168.0,51.2499,51.2499,51.2412,51.2412,13168.0
2019-12-09 12:55:00,58.57,58.58,58.57,58.58,12712.0,51.2412,51.2499,51.2412,51.2499,12712.0
2019-12-09 13:00:00,58.58,58.63,58.58,58.63,11504.0,51.2499,51.2937,51.2499,51.2937,11504.0
2019-12-09 13:05:00,58.63,58.63,58.58,58.6,21464.0,51.2937,51.2937,51.2499,51.2674,21464.0
2019-12-09 13:10:00,58.59,58.6,58.57,58.6,7932.0,51.2587,51.2674,51.2412,51.2674,7932.0
2019-12-09 13:15:00,58.6,58.6,58.57,58.57,31028.0,51.2674,51.2674,51.2412,51.2412,31028.0
2019-12-09 13:20:00,58.57,58.58,58.52,58.52,23960.0,51.2412,51.2499,51.1975,51.1975,23960.0
2019-12-09 13:25:00,58.53,58.55,58.52,58.54,12652.0,51.2062,51.2237,51.1975,51.2149,12652.0
2019-12-09 13:30:00,58.54,58.57,58.53,58.54,16636.0,51.2149,51.2412,51.2062,51.2149,16636.0
2019-12-09 13:35:00,58.53,58.54,58.52,58.53,21456.0,51.2062,51.2149,51.1975,51.2062,21456.0
2019-12-09 13:40:00,58.54,58.54,58.52,58.54,9692.0,51.2149,51.2149,51.1975,51.2149,9692.0
2019-12-09 13:45:00,58.53,58.54,58.51,58.52,12804.0,51.2062,51.2149,51.1887,51.1975,12804.0
2019-12-09 13:50:00,58.52,58.53,58.5,58.52,10148.0,51.1975,51.2062,51.18,51.1975,10148.0
2019-12-09 13:55:00,58.54,58.56,58.53,58.56,10336.0,51.2149,51.2324,51.2062,51.2324,10336.0
2019-12-09 14:00:00,58.57,58.58,58.54,58.54,8380.0,51.2412,51.2499,51.2149,51.2149,8380.0
2019-12-09 14:05:00,58.54,58.54,58.52,58.53,24528.0,51.2149,51.2149,51.1975,51.2062,24528.0
2019-12-09 14:10:00,58.53,58.53,58.49,58.51,24484.0,51.2062,51.2062,51.1712,51.1887,24484.0
2019-12-09 14:15:00,58.5,58.52,58.49,58.51,18188.0,51.18,51.1975,51.1712,51.1887,18188.0
2019-12-09 14:20:00,58.5,58.52,58.49,58.51,26016.0,51.18,51.1975,51.1712,51.1887,26016.0
2019-12-09 14:25:00,58.51,58.53,58.51,58.52,72700.0,51.1887,51.2062,51.1887,51.1975,72700.0
2019-12-09 14:30:00,58.52,58.55,58.52,58.54,10856.0,51.1975,51.2237,51.1975,51.2149,10856.0
2019-12-09 14:35:00,58.54,58.56,58.54,58.55,12868.0,51.2149,51.2324,51.2149,51.2237,12868.0
2019-12-09 14:40:00,58.54,58.55,58.52,58.53,21808.0,51.2149,51.2237,51.1975,51.2062,21808.0
2019-12-09 14:45:00,58.54,58.55,58.53,58.55,15664.0,51.2149,51.2237,51.2062,51.2237,15664.0
2019-12-09 14:50:00,58.55,58.55,58.52,58.54,31944.0,51.2237,51.2237,51.1975,51.2149,31944.0
2019-12-09 14:55:00,58.54,58.55,58.53,58.54,19888.0,51.2149,51.2237,51.2062,51.2149,19888.0
2019-12-09 15:00:00,58.54,58.54,58.5,58.51,34808.0,51.2149,51.2149,51.18,51.1887,34808.0
2019-12-09 15:05:00,58.49,58.51,58.48,58.5,13928.0,51.1712,51.1887,51.1625,51.18,13928.0
2019-12-09 15:10:00,58.51,58.52,58.49,58.52,47388.0,51.1887,51.1975,51.1712,51.1975,47388.0
2019-12-09 15:15:00,58.51,58.54,58.51,58.54,15772.0,51.1887,51.2149,51.1887,51.2149,15772.0
2019-12-09 15:20:00,58.54,58.55,58.52,58.54,27508.0,51.2149,51.2237,51.1975,51.2149,27508.0
2019-12-09 15:25:00,58.54,58.54,58.51,58.52,46460.0,51.2149,51.2149,51.1887,51.1975,46460.0
2019-12-09 15:30:00,58.51,58.54,58.51,58.52,52264.0,51.1887,51.2149,51.1887,51.1975,52264.0
2019-12-09 15:35:00,58.52,58.52,58.46,58.51,110284.0,51.1975,51.1975,51.145,51.1887,110284.0
2019-12-09 15:40:00,58.52,58.58,58.5,58.58,43276.0,51.1975,51.2499,51.18,51.2499,43276.0
2019-12-09 15:45:00,58.58,58.63,58.55,58.63,61200.0,51.2499,51.2937,51.2237,51.2937,61200.0
2019-12-09 15:50:00,58.62,58.63,58.56,58.58,104592.0,51.2849,51.2937,51.2324,51.2499,104592.0
2019-12-09 15:55:00,58.58,58.62,58.55,58.57,252916.0,51.2499,51.2849,51.2237,51.2412,252916.0
2019-12-10 09:30:00,58.59,58.74,58.59,58.65,80568.0,51.2587,51.3899,51.2587,51.3112,80568.0
2019-12-10 09:35:00,58.67,58.69,58.56,58.61,34208.0,51.3287,51.3462,51.2324,51.2762,34208.0
2019-12-10 09:40:00,58.63,58.69,58.6,58.67,43312.0,51.2937,51.3462,51.2674,51.3287,43312.0
2019-12-10 09:45:00,58.68,58.69,58.62,58.62,38984.0,51.3374,51.3462,51.2849,51.2849,38984.0
2019-12-10 09:50:00,58.7,58.7,58.58,58.61,20104.0,51.3549,51.3549,51.2499,51.2762,20104.0
2019-12-10 09:55:00,58.58,58.58,58.51,58.53,33460.0,51.2499,51.2499,51.1887,51.2062,33460.0
2019-12-10 10:00:00,58.55,58.56,58.52,58.55,22212.0,51.2237,51.2324,51.1975,51.2237,22212.0
2019-12-10 10:05:00,58.56,58.58,58.46,58.48,18136.0,51.2324,51.2499,51.145,51.1625,18136.0
2019-12-10 10:10:00,58.48,58.55,58.47,58.54,44976.0,51.1625,51.2237,51.1537,51.2149,44976.0
2019-12-10 10:15:00,58.54,58.65,58.54,58.65,57336.0,51.2149,51.3112,51.2149,51.3112,57336.0
2019-12-10 10:20:00,58.64,58.65,58.54,58.59,19376.0,51.3024,51.3112,51.2149,51.2587,19376.0
2019-12-10 10:25:00,58.6,58.69,58.6,58.67,71724.0,51.2674,51.3462,51.2674,51.3287,71724.0
2019-12-10 10:30:00,58.68,58.69,58.62,58.68,16192.0,51.3374,51.3462,51.2849,51.3374,16192.0
2019-12-10 10:35:00,58.66,58.69,58.65,58.67,16456.0,51.3199,51.3462,51.3112,51.3287,16456.0
2019-12-10 10:40:00,58.67,58.69,58.65,58.67,16788.0,51.3287,51.3462,51.3112,51.3287,16788.0
2019-12-10 10:45:00,58.68,58.69,58.63,58.66,29452.0,51.3374,51.3462,51.2937,51.3199,29452.0
2019-12-10 10:50:00,58.64,58.65,58.6,58.6,16808.0,51.3024,51.3112,51.2674,51.2674,16808.0
2019-12-10 10:55:00,58.61,58.65,58.6,58.62,53452.0,51.2762,51.3112,51.2674,51.2849,53452.0
2019-12-10 11:00:00,58.63,58.63,58.59,58.62,28760.0,51.2937,51.2937,51.2587,51.2849,28760.0
2019-12-10 11:05:00,58.63,58.66,58.61,58.63,22292.0,51.2937,51.3199,51.2762,51.2937,22292.0
2019-12-10 11:10:00,58.63,58.67,58.63,58.66,20048.0,51.2937,51.3287,51.2937,51.3199,20048.0
2019-12-10 11:15:00,58.66,58.66,58.61,58.62,28700.0,51.3199,51.3199,51.2762,51.2849,28700.0
2019-12-10 11:20:00,58.61,58.66,58.6,58.65,72448.0,51.2762,51.3199,51.2674,51.3112,72448.0
2019-12-10 11:25:00,58.65,58.68,58.65,58.65,15944.0,51.3112,51.3374,51.3112,51.3112,15944.0
2019-12-10 11:30:00,58.66,58.66,58.61,58.61,15268.0,51.3199,51.3199,51.2762,51.2762,15268.0
2019-12-10 11:35:00,58.61,58.65,58.6,58.6,8800.0,51.2762,51.3112,51.2674,51.2674,8800.0
2019-12-10 11:40:00,58.58,58.66,58.58,58.64,20768.0,51.2499,51.3199,51.2499,51.3024,20768.0
2019-12-10 11:45:00,58.65,58.66,58.63,58.66,14944.0,51.3112,51.3199,51.2937,51.3199,14944.0
2019-12-10 11:50:00,58.65,58.66,58.63,58.64,14988.0,51.3112,51.3199,51.2937,51.3024,14988.0
2019-12-10 11:55:00,58.63,58.65,58.62,58.65,20224.0,51.2937,51.3112,51.2849,51.3112,20224.0
2019-12-10 12:00:00,58.64,58.66,58.62,58.63,34512.0,51.3024,51.3199,51.2849,51.2937,34512.0
2019-12-10 12:05:00,58.63,58.63,58.55,58.58,24260.0,51.2937,51.2937,51.2237,51.2499,24260.0
2019-12-10 12:10:00,58.57,58.62,58.56,58.62,7988.0,51.2412,51.2849,51.2324,51.2849,7988.0
2019-12-10 12:15:00,58.62,58.65,58.62,58.62,23580.0,51.2849,51.3112,51.2849,51.2849,23580.0
2019-12-10 12:20:00,58.62,58.63,58.58,58.58,28368.0,51.2849,51.2937,51.2499,51.2499,28368.0
2019-12-10 12:25:00,58.59,58.59,58.56,58.58,12212.0,51.2587,51.2587,51.2324,51.2499,12212.0
2019-12-10 12:30:00,58.58,58.59,58.55,58.58,23336.0,51.2499,51.2587,51.2237,51.2499,23336.0
2019-12-10 12:35:00,58.57,58.58,58.56,58.58,12484.0,51.2412,51.2499,51.2324,51.2499,12484.0
2019-12-10 12:40:00,58.57,58.58,58.54,58.56,12764.0,51.2412,51.2499,51.2149,51.2324,12764.0
2019-12-10 12:45:00,58.56,58.57,58.55,58.57,6744.0,51.2324,51.2412,51.2237,51.2412,6744.0
2019-12-10 12:50:00,58.57,58.58,58.54,58.57,9008.0,51.2412,51.2499,51.2149,51.2412,9008.0
2019-12-10 12:55:00,58.58,58.65,58.57,58.63,14124.0,51.2499,51.3112,51.2412,51.2937,14124.0
2019-12-10 13:00:00,58.63,58.65,58.63,58.65,7888.0,51.2937,51.3112,51.2937,51.3112,7888.0
2019-12-10 13:05:00,58.65,58.65,58.63,58.63,11600.0,51.3112,51.3112,51.2937,51.2937,11600.0
2019-12-10 13:10:00,58.63,58.7,58.61,58.69,77548.0,51.2937,51.3549,51.2762,51.3462,77548.0
2019-12-10 13:15:00,58.68,58.68,58.64,58.64,11024.0,51.3374,51.3374,51.3024,51.3024,11024.0
2019-12-10 13:20:00,58.64,58.65,58.61,58.62,16676.0,51.3024,51.3112,51.2762,51.2849,16676.0
2019-12-10 13:25:00,58.62,58.62,58.59,58.59,5600.0,51.2849,51.2849,51.2587,51.2587,5600.0
2019-12-10 13:30:00,58.59,58.63,58.59,58.6,22908.0,51.2587,51.2937,51.2587,51.2674,22908.0
2019-12-10 13:35:00,58.61,58.62,58.59,58.6,22728.0,51.2762,51.2849,51.2587,51.2674,22728.0
2019-12-10 13:40:00,58.61,58.64,58.6,58.61,10044.0,51.2762,51.3024,51.2674,51.2762,10044.0
2019-12-10 13:45:00,58.61,58.62,58.59,58.6,10360.0,51.2762,51.2849,51.2587,51.2674,10360.0
2019-12-10 13:50:00,58.6,58.63,58.6,58.62,16860.0,51.2674,51.2937,51.2674,51.2849,16860.0
2019-12-10 13:55:00,58.62,58.64,58.62,58.63,10996.0,51.2849,51.3024,51.2849,51.2937,10996.0
2019-12-10 14:00:00,58.63,58.65,58.62,58.62,16268.0,51.2937,51.3112,51.2849,51.2849,16268.0
2019-12-10 14:05:00,58.62,58.65,58.61,58.63,18332.0,51.2849,51.3112,51.2762,51.2937,18332.0
2019-12-10 14:10:00,58.63,58.7,58.63,58.67,56532.0,51.2937,51.3549,51.2937,51.3287,56532.0
2019-12-10 14:15:00,58.65,58.67,58.65,58.67,9072.0,51.3112,51.3287,51.3112,51.3287,9072.0
2019-12-10 14:20:00,58.67,58.69,58.66,58.68,26644.0,51.3287,51.3462,51.3199,51.3374,26644.0
2019-12-10 14:25:00,58.67,58.68,58.65,58.65,20348.0,51.3287,51.3374,51.3112,51.3112,20348.0
2019-12-10 14:30:00,58.65,58.68,58.65,58.66,43232.0,51.3112,51.3374,51.3112,51.3199,43232.0
2019-12-10 14:35:00,58.65,58.66,58.63,58.63,26892.0,51.3112,51.3199,51.2937,51.2937,26892.0
2019-12-10 14:40:00,58.63,58.63,58.56,58.57,30432.0,51.2937,51.2937,51.2324,51.2412,30432.0
2019-12-10 14:45:00,58.58,58.6,58.56,58.58,35356.0,51.2499,51.2674,51.2324,51.2499,35356.0
2019-12-10 14:50:00,58.57,58.6,58.56,58.58,18404.0,51.2412,51.2674,51.2324,51.2499,18404.0
2019-12-10 14:55:00,58.58,58.6,58.57,58.58,15316.0,51.2499,51.2674,51.2412,51.2499,15316.0
2019-12-10 15:00:00,58.59,58.6,58.57,58.59,41688.0,51.2587,51.2674,51.2412,51.2587,41688.0
2019-12-10 15:05:00,58.59,58.62,58.57,58.61,50336.0,51.2587,51.2849,51.2412,51.2762,50336.0
2019-12-10 15:10:00,58.61,58.65,58.6,58.64,70104.0,51.2762,51.3112,51.2674,51.3024,70104.0
2019-12-10 15:15:00,58.64,58.64,58.6,58.61,32436.0,51.3024,51.3024,51.2674,51.2762,32436.0
2019-12-10 15:20:00,58.62,58.62,58.6,58.61,29728.0,51.2849,51.2849,51.2674,51.2762,29728.0
2019-12-10 15:25:00,58.61,58.64,58.61,58.63,26220.0,51.2762,51.3024,51.2762,51.2937,26220.0
2019-12-10 15:30:00,58.63,58.63,58.51,58.51,42972.0,51.2937,51.2937,51.1887,51.1887,42972.0
2019-12-10 15:35:00,58.5,58.5,58.45,58.47,44084.0,51.18,51.18,51.1362,51.1537,44084.0
2019-12-10 15:40:00,58.47,58.53,58.47,58.53,39740.0,51.1537,51.2062,51.1537,51.2062,39740.0
2019-12-10 15:45:00,58.52,58.56,58.52,58.56,45852.0,51.1975,51.2324,51.1975,51.2324,45852.0
2019-12-10 15:50:00,58.55,58.57,58.52,58.54,69076.0,51.2237,51.2412,51.1975,51.2149,69076.0
2019-12-10 15:55:00,58.54,58.62,58.52,58.61,221212.0,51.2149,51.2849,51.1975,51.2762,221212.0
2019-12-11 09:30:00,58.75,58.75,58.56,58.66,95368.0,51.3987,51.3987,51.2324,51.3199,95368.0
2019-12-11 09:35:00,58.71,58.74,58.67,58.74,8740.0,51.3637,51.3899,51.3287,51.3899,8740.0
2019-12-11 09:40:00,58.73,58.77,58.7,58.74,30156.0,51.3812,51.4162,51.3549,51.3899,30156.0
2019-12-11 09:45:00,58.73,58.79,58.7,58.77,34164.0,51.3812,51.4337,51.3549,51.4162,34164.0
2019-12-11 09:50:00,58.77,58.77,58.73,58.74,24732.0,51.4162,51.4162,51.3812,51.3899,24732.0
2019-12-11 09:55:00,58.74,58.82,58.74,58.82,14484.0,51.3899,51.4599,51.3899,51.4599,14484.0
2019-12-11 10:00:00,58.81,58.86,58.79,58.86,18372.0,51.4512,51.4949,51.4337,51.4949,18372.0
2019-12-11 10:05:00,58.85,58.91,58.85,58.88,20996.0,51.4862,51.5387,51.4862,51.5124,20996.0
2019-12-11 10:10:00,58.91,58.93,58.85,58.85,23132.0,51.5387,51.5561,51.4862,51.4862,23132.0
2019-12-11 10:15:00,58.84,58.89,58.83,58.88,14104.0,51.4774,51.5212,51.4687,51.5124,14104.0
2019-12-11 10:20:00,58.87,58.9,58.84,58.86,20800.0,51.5037,51.5299,51.4774,51.4949,20800.0
2019-12-11 10:25:00,58.85,58.85,58.76,58.76,14864.0,51.4862,51.4862,51.4074,51.4074,14864.0
2019-12-11 10:30:00,58.77,58.83,58.77,58.81,25080.0,51.4162,51.4687,51.4162,51.4512,25080.0
2019-12-11 10:35:00,58.83,58.85,58.79,58.84,14244.0,51.4687,51.4862,51.4337,51.4774,14244.0
2019-12-11 10:40:00,58.83,58.87,58.81,58.85,5612.0,51.4687,51.5037,51.4512,51.4862,5612.0
2019-12-11 10:45:00,58.85,58.89,58.85,58.88,68676.0,51.4862,51.5212,51.4862,51.5124,68676.0
2019-12-11 10:50:00,58.86,58.88,58.76,58.77,28396.0,51.4949,51.5124,51.4074,51.4162,28396.0
2019-12-11 10:55:00,58.76,58.76,58.68,58.68,18544.0,51.4074,51.4074,51.3374,51.3374,18544.0
2019-12-11 11:00:00,58.69,58.74,58.67,58.73,27968.0,51.3462,51.3899,51.3287,51.3812,27968.0
2019-12-11 11:05:00,58.71,58.74,58.6,58.63,186416.0,51.3637,51.3899,51.2674,51.2937,186416.0
2019-12-11 11:10:00,58.63,58.68,58.58,58.61,51812.0,51.2937,51.3374,51.2499,51.2762,51812.0
2019-12-11 11:15:00,58.61,58.61,58.57,58.58,180732.0,51.2762,51.2762,51.2412,51.2499,180732.0
2019-12-11 11:20:00,58.59,58.68,58.59,58.66,33476.0,51.2587,51.3374,51.2587,51.3199,33476.0
2019-12-11 11:25:00,58.66,58.7,58.66,58.68,20440.0,51.3199,51.3549,51.3199,51.3374,20440.0
2019-12-11 11:30:00,58.69,58.74,58.67,58.72,24880.0,51.3462,51.3899,51.3287,51.3724,24880.0
2019-12-11 11:35:00,58.72,58.79,58.72,58.78,13716.0,51.3724,51.4337,51.3724,51.4249,13716.0
2019-12-11 11:40:00,58.78,58.79,58.75,58.75,6240.0,51.4249,51.4337,51.3987,51.3987,6240.0
2019-12-11 11:45:00,58.74,58.75,58.71,58.75,14308.0,51.3899,51.3987,51.3637,51.3987,14308.0
2019-12-11 11:50:00,58.74,58.76,58.72,58.76,15480.0,51.3899,51.4074,51.3724,51.4074,15480.0
2019-12-11 11:55:00,58.77,58.77,58.65,58.69,10028.0,51.4162,51.4162,51.3112,51.3462,10028.0
2019-12-11 12:00:00,58.67,58.69,58.64,58.67,37932.0,51.3287,51.3462,51.3024,51.3287,37932.0
2019-12-11 12:05:00,58.66,58.68,58.62,58.63,14956.0,51.3199,51.3374,51.2849,51.2937,14956.0
2019-12-11 12:10:00,58.63,58.63,58.58,58.61,11916.0,51.2937,51.2937,51.2499,51.2762,11916.0
2019-12-11 12:15:00,58.61,58.66,58.61,58.63,23696.0,51.2762,51.3199,51.2762,51.2937,23696.0
2019-12-11 12:20:00,58.63,58.66,58.62,58.64,10108.0,51.2937,51.3199,51.2849,51.3024,10108.0
2019-12-11 12:25:00,58.63,58.64,58.6,58.63,11848.0,51.2937,51.3024,51.2674,51.2937,11848.0
2019-12-11 12:30:00,58.63,58.65,58.61,58.63,9620.0,51.2937,51.3112,51.2762,51.2937,9620.0
2019-12-11 12:35:00,58.62,58.66,58.61,58.63,13540.0,51.2849,51.3199,51.2762,51.2937,13540.0
2019-12-11 12:40:00,58.63,58.63,58.62,58.63,9820.0,51.2937,51.2937,51.2849,51.2937,9820.0
2019-12-11 12:45:00,58.63,58.68,58.63,58.67,17008.0,51.2937,51.3374,51.2937,51.3287,17008.0
2019-12-11 12:50:00,58.67,58.7,58.66,58.66,9240.0,51.3287,51.3549,51.3199,51.3199,9240.0
2019-12-11 12:55:00,58.63,58.66,58.59,58.59,17512.0,51.2937,51.3199,51.2587,51.2587,17512.0
2019-12-11 13:00:00,58.6,58.6,58.56,58.58,32804.0,51.2674,51.2674,51.2324,51.2499,32804.0
2019-12-11 13:05:00,58.57,58.57,58.52,58.55,20124.0,51.2412,51.2412,51.1975,51.2237,20124.0
2019-12-11 13:10:00,58.56,58.59,58.55,58.59,21716.0,51.2324,51.2587,51.2237,51.2587,21716.0
2019-12-11 13:15:00,58.57,58.59,58.54,58.56,29132.0,51.2412,51.2587,51.2149,51.2324,29132.0
2019-12-11 13:20:00,58.56,58.57,58.54,58.55,24824.0,51.2324,51.2412,51.2149,51.2237,24824.0
2019-12-11 13:25:00,58.55,58.55,58.52,58.53,19892.0,51.2237,51.2237,51.1975,51.2062,19892.0
2019-12-11 13:30:00,58.53,58.53,58.49,58.49,42348.0,51.2062,51.2062,51.1712,51.1712,42348.0
2019-12-11 13:35:00,58.5,58.54,58.49,58.54,61000.0,51.18,51.2149,51.1712,51.2149,61000.0
2019-12-11 13:40:00,58.54,58.61,58.53,58.6,93956.0,51.2149,51.2762,51.2062,51.2674,93956.0
2019-12-11 13:45:00,58.6,58.63,58.58,58.6,134584.0,51.2674,51.2937,51.2499,51.2674,134584.0
2019-12-11 13:50:00,58.6,58.62,58.58,58.58,36224.0,51.2674,51.2849,51.2499,51.2499,36224.0
2019-12-11 13:55:00,58.58,58.65,58.58,58.62,17532.0,51.2499,51.3112,51.2499,51.2849,17532.0
2019-12-11 14:00:00,58.59,58.6,58.56,58.57,19800.0,51.2587,51.2674,51.2324,51.2412,19800.0
2019-12-11 14:05:00,58.57,58.65,58.57,58.62,55048.0,51.2412,51.3112,51.2412,51.2849,55048.0
2019-12-11 14:10:00,58.62,58.7,58.62,58.7,15844.0,51.2849,51.3549,51.2849,51.3549,15844.0
2019-12-11 14:15:00,58.69,58.74,58.69,58.72,29512.0,51.3462,51.3899,51.3462,51.3724,29512.0
2019-12-11 14:20:00,58.72,58.72,58.67,58.67,12120.0,51.3724,51.3724,51.3287,51.3287,12120.0
2019-12-11 14:25:00,58.68,58.72,58.67,58.7,34624.0,51.3374,51.3724,51.3287,51.3549,34624.0
2019-12-11 14:30:00,58.69,58.74,58.69,58.69,80560.0,51.3462,51.3899,51.3462,51.3462,80560.0
2019-12-11 14:35:00,58.7,58.75,58.7,58.73,32916.0,51.3549,51.3987,51.3549,51.3812,32916.0
2019-12-11 14:40:00,58.72,58.81,58.71,58.8,18812.0,51.3724,51.4512,51.3637,51.4424,18812.0
2019-12-11 14:45:00,58.79,58.81,58.77,58.81,44040.0,51.4337,51.4512,51.4162,51.4512,44040.0
2019-12-11 14:50:00,58.81,58.82,58.74,58.81,39316.0,51.4512,51.4599,51.3899,51.4512,39316.0
2019-12-11 14:55:00,58.81,58.86,58.81,58.85,36644.0,51.4512,51.4949,51.4512,51.4862,36644.0
2019-12-11 15:00:00,58.86,58.87,58.82,58.83,25628.0,51.4949,51.5037,51.4599,51.4687,25628.0
2019-12-11 15:05:00,58.84,58.88,58.83,58.87,30424.0,51.4774,51.5124,51.4687,51.5037,30424.0
2019-12-11 15:10:00,58.88,58.88,58.8,58.82,43488.0,51.5124,51.5124,51.4424,51.4599,43488.0
2019-12-11 15:15:00,58.81,58.81,58.76,58.79,23196.0,51.4512,51.4512,51.4074,51.4337,23196.0
2019-12-11 15:20:00,58.79,58.82,58.77,58.79,78904.0,51.4337,51.4599,51.4162,51.4337,78904.0
2019-12-11 15:25:00,58.8,58.84,58.8,58.81,38400.0,51.4424,51.4774,51.4424,51.4512,38400.0
2019-12-11 15:30:00,58.81,58.82,58.77,58.78,37984.0,51.4512,51.4599,51.4162,51.4249,37984.0
2019-12-11 15:35:00,58.78,58.8,58.77,58.78,33032.0,51.4249,51.4424,51.4162,51.4249,33032.0
2019-12-11 15:40:00,58.77,58.78,58.75,58.76,63136.0,51.4162,51.4249,51.3987,51.4074,63136.0
2019-12-11 15:45:00,58.76,58.81,58.75,58.77,80180.0,51.4074,51.4512,51.3987,51.4162,80180.0
2019-12-11 15:50:00,58.77,58.92,58.77,58.9,140316.0,51.4162,51.5474,51.4162,51.5299,140316.0
2019-12-11 15:55:00,58.92,58.97,58.88,58.95,279036.0,51.5474,51.5911,51.5124,51.5736,279036.0
2019-12-12 09:30:00,58.88,58.9,58.77,58.81,139624.0,51.5124,51.5299,51.4162,51.4512,139624.0
2019-12-12 09:35:00,58.82,58.99,58.8,58.93,24024.0,51.4599,51.6086,51.4424,51.5561,24024.0
2019-12-12 09:40:00,58.93,58.96,58.82,58.83,42792.0,51.5561,51.5824,51.4599,51.4687,42792.0
2019-12-12 09:45:00,58.83,58.85,58.77,58.84,31380.0,51.4687,51.4862,51.4162,51.4774,31380.0
2019-12-12 09:50:00,58.85,58.91,58.85,58.88,60740.0,51.4862,51.5387,51.4862,51.5124,60740.0
2019-12-12 09:55:00,58.87,59.02,58.85,59.0,72236.0,51.5037,51.6349,51.4862,51.6174,72236.0
2019-12-12 10:00:00,59.02,59.05,58.94,58.95,51036.0,51.6349,51.6611,51.5649,51.5736,51036.0
2019-12-12 10:05:00,58.94,58.98,58.88,58.91,78928.0,51.5649,51.5999,51.5124,51.5387,78928.0
2019-12-12 10:10:00,58.93,58.94,58.84,58.88,43148.0,51.5561,51.5649,51.4774,51.5124,43148.0
2019-12-12 10:15:00,58.87,58.87,58.82,58.82,29820.0,51.5037,51.5037,51.4599,51.4599,29820.0
2019-12-12 10:20:00,58.81,58.81,58.71,58.71,31424.0,51.4512,51.4512,51.3637,51.3637,31424.0
2019-12-12 10:25:00,58.72,58.78,58.7,58.78,22192.0,51.3724,51.4249,51.3549,51.4249,22192.0
2019-12-12 10:30:00,58.79,58.83,58.74,58.81,30004.0,51.4337,51.4687,51.3899,51.4512,30004.0
2019-12-12 10:35:00,58.82,58.91,58.82,58.91,16860.0,51.4599,51.5387,51.4599,51.5387,16860.0
2019-12-12 10:40:00,58.88,58.89,58.79,58.79,23080.0,51.5124,51.5212,51.4337,51.4337,23080.0
2019-12-12 10:45:00,58.8,58.8,58.71,58.73,54400.0,51.4424,51.4424,51.3637,51.3812,54400.0
2019-12-12 10:50:00,58.74,58.83,58.72,58.82,150928.0,51.3899,51.4687,51.3724,51.4599,150928.0
2019-12-12 10:55:00,58.84,58.87,58.82,58.87,38172.0,51.4774,51.5037,51.4599,51.5037,38172.0
2019-12-12 11:00:00,58.89,58.92,58.88,58.9,19068.0,51.5212,51.5474,51.5124,51.5299,19068.0
2019-12-12 11:05:00,58.89,58.9,58.8,58.81,77784.0,51.5212,51.5299,51.4424,51.4512,77784.0
2019-12-12 11:10:00,58.8,58.85,58.78,58.84,26456.0,51.4424,51.4862,51.4249,51.4774,26456.0
2019-12-12 11:15:00,58.84,58.84,58.78,58.8,24488.0,51.4774,51.4774,51.4249,51.4424,24488.0
2019-12-12 11:20:00,58.8,58.83,58.75,58.76,73684.0,51.4424,51.4687,51.3987,51.4074,73684.0
2019-12-12 11:25:00,58.76,58.77,58.72,58.74,43476.0,51.4074,51.4162,51.3724,51.3899,43476.0
2019-12-12 11:30:00,58.76,58.85,58.76,58.78,87104.0,51.4074,51.4862,51.4074,51.4249,87104.0
2019-12-12 11:35:00,58.78,58.86,58.77,58.84,98872.0,51.4249,51.4949,51.4162,51.4774,98872.0
2019-12-12 11:40:00,58.83,58.91,58.81,58.91,87652.0,51.4687,51.5387,51.4512,51.5387,87652.0
2019-12-12 11:45:00,58.91,58.91,58.86,58.87,126948.0,51.5387,51.5387,51.4949,51.5037,126948.0
2019-12-12 11:50:00,58.87,58.89,58.84,58.84,45348.0,51.5037,51.5212,51.4774,51.4774,45348.0
2019-12-12 11:55:00,58.83,58.9,58.81,58.86,30624.0,51.4687,51.5299,51.4512,51.4949,30624.0
2019-12-12 12:00:00,58.85,58.85,58.81,58.81,9736.0,51.4862,51.4862,51.4512,51.4512,9736.0
2019-12-12 12:05:00,58.82,58.86,58.81,58.81,14292.0,51.4599,51.4949,51.4512,51.4512,14292.0
2019-12-12 12:10:00,58.8,58.8,58.74,58.74,11928.0,51.4424,51.4424,51.3899,51.3899,11928.0
2019-12-12 12:15:00,58.74,58.75,58.68,58.69,18816.0,51.3899,51.3987,51.3374,51.3462,18816.0
2019-12-12 12:20:00,58.7,58.7,58.66,58.68,18584.0,51.3549,51.3549,51.3199,51.3374,18584.0
2019-12-12 12:25:00,58.66,58.67,58.65,58.65,9672.0,51.3199,51.3287,51.3112,51.3112,9672.0
2019-12-12 12:30:00,58.65,58.72,58.65,58.71,15888.0,51.3112,51.3724,51.3112,51.3637,15888.0
2019-12-12 12:35:00,58.72,58.72,58.68,58.68,16548.0,51.3724,51.3724,51.3374,51.3374,16548.0
2019-12-12 12:40:00,58.68,58.7,58.65,58.67,9600.0,51.3374,51.3549,51.3112,51.3287,9600.0
2019-12-12 12:45:00,58.68,58.73,58.64,58.67,33368.0,51.3374,51.3812,51.3024,51.3287,33368.0
2019-12-12 12:50:00,58.68,58.68,58.56,58.6,27372.0,51.3374,51.3374,51.2324,51.2674,27372.0
2019-12-12 12:55:00,58.6,58.6,58.56,58.56,7696.0,51.2674,51.2674,51.2324,51.2324,7696.0
2019-12-12 13:00:00,58.56,58.6,58.55,58.59,16060.0,51.2324,51.2674,51.2237,51.2587,16060.0
2019-12-12 13:05:00,58.58,58.59,58.55,58.57,29320.0,51.2499,51.2587,51.2237,51.2412,29320.0
2019-12-12 13:10:00,58.58,58.61,58.55,58.55,27488.0,51.2499,51.2762,51.2237,51.2237,27488.0
2019-12-12 13:15:00,58.55,58.58,58.55,58.57,23668.0,51.2237,51.2499,51.2237,51.2412,23668.0
2019-12-12 13:20:00,58.57,58.59,58.54,58.55,26792.0,51.2412,51.2587,51.2149,51.2237,26792.0
2019-12-12 13:25:00,58.55,58.57,58.54,58.56,173220.0,51.2237,51.2412,51.2149,51.2324,173220.0
2019-12-12 13:30:00,58.55,58.56,58.52,58.52,20140.0,51.2237,51.2324,51.1975,51.1975,20140.0
2019-12-12 13:35:00,58.53,58.53,58.48,58.51,22564.0,51.2062,51.2062,51.1625,51.1887,22564.0
2019-12-12 13:40:00,58.5,58.51,58.49,58.5,16232.0,51.18,51.1887,51.1712,51.18,16232.0
2019-12-12 13:45:00,58.51,58.53,58.49,58.49,26972.0,51.1887,51.2062,51.1712,51.1712,26972.0
2019-12-12 13:50:00,58.51,58.51,58.47,58.48,28120.0,51.1887,51.1887,51.1537,51.1625,28120.0
2019-12-12 13:55:00,58.46,58.5,58.4,58.43,76408.0,51.145,51.18,51.0925,51.1187,76408.0
2019-12-12 14:00:00,58.43,58.44,58.34,58.34,60036.0,51.1187,51.1275,51.04,51.04,60036.0
2019-12-12 14:05:00,58.32,58.34,58.26,58.27,33932.0,51.0225,51.04,50.97,50.9787,33932.0
2019-12-12 14:10:00,58.26,58.29,58.22,58.27,124308.0,50.97,50.9962,50.935,50.9787,124308.0
2019-12-12 14:15:00,58.28,58.35,58.28,58.35,66360.0,50.9875,51.0487,50.9875,51.0487,66360.0
2019-12-12 14:20:00,58.35,58.37,58.3,58.32,47088.0,51.0487,51.0662,51.005,51.0225,47088.0
2019-12-12 14:25:00,58.31,58.32,58.28,58.32,32524.0,51.0137,51.0225,50.9875,51.0225,32524.0
2019-12-12 14:30:00,58.3,58.45,58.28,58.32,72228.0,51.005,51.1362,50.9875,51.0225,72228.0
2019-12-12 14:35:00,58.31,58.31,58.25,58.27,49028.0,51.0137,51.0137,50.9612,50.9787,49028.0
2019-12-12 14:40:00,58.28,58.29,58.24,58.26,18888.0,50.9875,50.9962,50.9525,50.97,18888.0
2019-12-12 14:45:00,58.26,58.27,58.21,58.21,47752.0,50.97,50.9787,50.9262,50.9262,47752.0
2019-12-12 14:50:00,58.21,58.34,58.19,58.32,48624.0,50.9262,51.04,50.9087,51.0225,48624.0
2019-12-12 14:55:00,58.33,58.34,58.31,58.32,30708.0,51.0312,51.04,51.0137,51.0225,30708.0
2019-12-12 15:00:00,58.32,58.39,58.32,58.37,28564.0,51.0225,51.0837,51.0225,51.0662,28564.0
2019-12-12 15:05:00,58.36,58.45,58.35,58.42,36808.0,51.0575,51.1362,51.0487,51.11,36808.0
2019-12-12 15:10:00,58.43,58.44,58.38,58.4,37936.0,51.1187,51.1275,51.075,51.0925,37936.0
2019-12-12 15:15:00,58.38,58.45,58.38,58.45,20840.0,51.075,51.1362,51.075,51.1362,20840.0
2019-12-12 15:20:00,58.45,58.45,58.33,58.34,27580.0,51.1362,51.1362,51.0312,51.04,27580.0
2019-12-12 15:25:00,58.33,58.39,58.33,58.36,38892.0,51.0312,51.0837,51.0312,51.0575,38892.0
2019-12-12 15:30:00,58.37,58.4,58.35,58.36,24076.0,51.0662,51.0925,51.0487,51.0575,24076.0
2019-12-12 15:35:00,58.37,58.42,58.35,58.38,33872.0,51.0662,51.11,51.0487,51.075,33872.0
2019-12-12 15:40:00,58.39,58.52,58.39,58.51,76008.0,51.0837,51.1975,51.0837,51.1887,76008.0
2019-12-12 15:45:00,58.51,58.58,58.5,58.57,89532.0,51.1887,51.2499,51.18,51.2412,89532.0
2019-12-12 15:50:00,58.58,58.6,58.55,58.56,118556.0,51.2499,51.2674,51.2237,51.2324,118556.0
2019-12-12 15:55:00,58.55,58.57,58.47,58.48,325100.0,51.2237,51.2412,51.1537,51.1625,325100.0
2019-12-13 09:30:00,58.27,58.42,58.19,58.42,149848.0,50.9787,51.11,50.9087,51.11,149848.0
2019-12-13 09:35:00,58.49,58.59,58.48,58.5,24872.0,51.1712,51.2587,51.1625,51.18,24872.0
2019-12-13 09:40:00,58.49,58.58,58.49,58.52,33860.0,51.1712,51.2499,51.1712,51.1975,33860.0
2019-12-13 09:45:00,58.52,58.61,58.51,58.58,17060.0,51.1975,51.2762,51.1887,51.2499,17060.0
2019-12-13 09:50:00,58.56,58.68,58.53,58.67,24212.0,51.2324,51.3374,51.2062,51.3287,24212.0
2019-12-13 09:55:00,58.66,58.74,58.63,58.7,84872.0,51.3199,51.3899,51.2937,51.3549,84872.0
2019-12-13 10:00:00,58.72,58.75,58.53,58.55,58768.0,51.3724,51.3987,51.2062,51.2237,58768.0
2019-12-13 10:05:00,58.54,58.57,58.32,58.37,94000.0,51.2149,51.2412,51.0225,51.0662,94000.0
2019-12-13 10:10:00,58.39,58.39,58.24,58.24,39268.0,51.0837,51.0837,50.9525,50.9525,39268.0
2019-12-13 10:15:00,58.28,58.37,58.25,58.31,36784.0,50.9875,51.0662,50.9612,51.0137,36784.0
2019-12-13 10:20:00,58.3,58.34,58.27,58.29,40088.0,51.005,51.04,50.9787,50.9962,40088.0
2019-12-13 10:25:00,58.3,58.36,58.25,58.33,28692.0,51.005,51.0575,50.9612,51.0312,28692.0
2019-12-13 10:30:00,58.37,58.52,58.37,58.49,36492.0,51.0662,51.1975,51.0662,51.1712,36492.0
2019-12-13 10:35:00,58.52,58.6,58.49,58.57,38412.0,51.1975,51.2674,51.1712,51.2412,38412.0
2019-12-13 10:40:00,58.58,58.58,58.52,58.54,34664.0,51.2499,51.2499,51.1975,51.2149,34664.0
2019-12-13 10:45:00,58.56,58.62,58.52,58.62,27252.0,51.2324,51.2849,51.1975,51.2849,27252.0
2019-12-13 10:50:00,58.6,58.69,58.6,58.65,81600.0,51.2674,51.3462,51.2674,51.3112,81600.0
2019-12-13 10:55:00,58.65,58.66,58.6,58.65,23604.0,51.3112,51.3199,51.2674,51.3112,23604.0
2019-12-13 11:00:00,58.65,58.65,58.59,58.64,42612.0,51.3112,51.3112,51.2587,51.3024,42612.0
2019-12-13 11:05:00,58.63,58.71,58.63,58.71,33392.0,51.2937,51.3637,51.2937,51.3637,33392.0
2019-12-13 11:10:00,58.71,58.77,58.7,58.76,47680.0,51.3637,51.4162,51.3549,51.4074,47680.0
2019-12-13 11:15:00,58.76,58.92,58.75,58.87,183304.0,51.4074,51.5474,51.3987,51.5037,183304.0
2019-12-13 11:20:00,58.85,58.96,58.84,58.91,168136.0,51.4862,51.5824,51.4774,51.5387,168136.0
2019-12-13 11:25:00,58.92,58.99,58.92,58.97,36380.0,51.5474,51.6086,51.5474,51.5911,36380.0
2019-12-13 11:30:00,58.97,59.04,58.93,59.02,118392.0,51.5911,51.6524,51.5561,51.6349,118392.0
2019-12-13 11:35:00,59.02,59.08,59.01,59.05,183956.0,51.6349,51.6874,51.6261,51.6611,183956.0
2019-12-13 11:40:00,59.04,59.04,58.9,58.96,62220.0,51.6524,51.6524,51.5299,51.5824,62220.0
2019-12-13 11:45:00,58.95,59.03,58.92,58.94,71460.0,51.5736,51.6436,51.5474,51.5649,71460.0
2019-12-13 11:50:00,58.92,58.92,58.84,58.85,39232.0,51.5474,51.5474,51.4774,51.4862,39232.0
2019-12-13 11:55:00,58.84,58.94,58.83,58.92,42720.0,51.4774,51.5649,51.4687,51.5474,42720.0
2019-12-13 12:00:00,58.9,58.92,58.84,58.88,37152.0,51.5299,51.5474,51.4774,51.5124,37152.0
2019-12-13 12:05:00,58.88,58.95,58.88,58.94,18084.0,51.5124,51.5736,51.5124,51.5649,18084.0
2019-12-13 12:10:00,58.94,59.01,58.93,58.98,28240.0,51.5649,51.6261,51.5561,51.5999,28240.0
2019-12-13 12:15:00,58.98,58.99,58.96,58.98,19432.0,51.5999,51.6086,51.5824,51.5999,19432.0
2019-12-13 12:20:00,58.98,58.99,58.96,58.99,11220.0,51.5999,51.6086,51.5824,51.6086,11220.0
2019-12-13 12:25:00,58.98,58.98,58.93,58.94,11752.0,51.5999,51.5999,51.5561,51.5649,11752.0
2019-12-13 12:30:00,58.92,58.93,58.85,58.89,15160.0,51.5474,51.5561,51.4862,51.5212,15160.0
2019-12-13 12:35:00,58.9,58.92,58.85,58.88,9888.0,51.5299,51.5474,51.4862,51.5124,9888.0
2019-12-13 12:40:00,58.87,58.9,58.87,58.9,17228.0,51.5037,51.5299,51.5037,51.5299,17228.0
2019-12-13 12:45:00,58.92,58.93,58.88,58.93,13172.0,51.5474,51.5561,51.5124,51.5561,13172.0
2019-12-13 12:50:00,58.94,58.95,58.9,58.9,12068.0,51.5649,51.5736,51.5299,51.5299,12068.0
2019-12-13 12:55:00,58.92,58.97,58.92,58.95,62580.0,51.5474,51.5911,51.5474,51.5736,62580.0
2019-12-13 13:00:00,58.95,59.06,58.94,59.05,145896.0,51.5736,51.6699,51.5649,51.6611,145896.0
2019-12-13 13:05:00,59.06,59.19,59.04,59.17,182328.0,51.6699,51.7836,51.6524,51.7661,182328.0
2019-12-13 13:10:00,59.14,59.23,59.08,59.1,180652.0,51.7399,51.8186,51.6874,51.7049,180652.0
2019-12-13 13:15:00,59.12,59.2,59.1,59.19,70552.0,51.7224,51.7924,51.7049,51.7836,70552.0
2019-12-13 13:20:00,59.17,59.22,59.17,59.22,96324.0,51.7661,51.8099,51.7661,51.8099,96324.0
2019-12-13 13:25:00,59.22,59.25,59.2,59.24,92704.0,51.8099,51.8361,51.7924,51.8274,92704.0
2019-12-13 13:30:00,59.24,59.32,59.22,59.32,172812.0,51.8274,51.8973,51.8099,51.8973,172812.0
2019-12-13 13:35:00,59.31,59.35,59.17,59.18,217400.0,51.8886,51.9236,51.7661,51.7749,217400.0
2019-12-13 13:40:00,59.17,59.25,59.15,59.16,87968.0,51.7661,51.8361,51.7486,51.7574,87968.0
2019-12-13 13:45:00,59.16,59.16,59.1,59.11,19536.0,51.7574,51.7574,51.7049,51.7136,19536.0
2019-12-13 13:50:00,59.12,59.17,59.09,59.11,13744.0,51.7224,51.7661,51.6961,51.7136,13744.0
2019-12-13 13:55:00,59.1,59.16,59.08,59.16,17216.0,51.7049,51.7574,51.6874,51.7574,17216.0
2019-12-13 14:00:00,59.14,59.24,59.13,59.22,26012.0,51.7399,51.8274,51.7311,51.8099,26012.0
2019-12-13 14:05:00,59.21,59.21,59.17,59.19,16212.0,51.8011,51.8011,51.7661,51.7836,16212.0
2019-12-13 14:10:00,59.18,59.2,59.16,59.2,14716.0,51.7749,51.7924,51.7574,51.7924,14716.0
2019-12-13 14:15:00,59.2,59.22,59.16,59.16,7784.0,51.7924,51.8099,51.7574,51.7574,7784.0
2019-12-13 14:20:00,59.17,59.19,59.15,59.15,14712.0,51.7661,51.7836,51.7486,51.7486,14712.0
2019-12-13 14:25:00,59.15,59.17,59.12,59.12,12016.0,51.7486,51.7661,51.7224,51.7224,12016.0
2019-12-13 14:30:00,59.12,59.16,59.12,59.15,19976.0,51.7224,51.7574,51.7224,51.7486,19976.0
2019-12-13 14:35:00,59.17,59.18,59.14,59.16,16836.0,51.7661,51.7749,51.7399,51.7574,16836.0
2019-12-13 14:40:00,59.18,59.18,59.15,59.17,14796.0,51.7749,51.7749,51.7486,51.7661,14796.0
2019-12-13 14:45:00,59.17,59.19,59.13,59.18,17520.0,51.7661,51.7836,51.7311,51.7749,17520.0
2019-12-13 14:50:00,59.18,59.18,59.13,59.15,18972.0,51.7749,51.7749,51.7311,51.7486,18972.0
2019-12-13 14:55:00,59.14,59.17,59.14,59.16,16136.0,51.7399,51.7661,51.7399,51.7574,16136.0
2019-12-13 15:00:00,59.16,59.23,59.16,59.23,18052.0,51.7574,51.8186,51.7574,51.8186,18052.0
2019-12-13 15:05:00,59.23,59.25,59.21,59.22,22160.0,51.8186,51.8361,51.8011,51.8099,22160.0
2019-12-13 15:10:00,59.23,59.27,59.23,59.24,24468.0,51.8186,51.8536,51.8186,51.8274,24468.0
2019-12-13 15:15:00,59.26,59.28,59.23,59.26,33616.0,51.8449,51.8624,51.8186,51.8449,33616.0
2019-12-13 15:20:00,59.26,59.27,59.23,59.24,20068.0,51.8449,51.8536,51.8186,51.8274,20068.0
2019-12-13 15:25:00,59.25,59.26,59.24,59.25,13528.0,51.8361,51.8449,51.8274,51.8361,13528.0
2019-12-13 15:30:00,59.24,59.27,59.2,59.21,48092.0,51.8274,51.8536,51.7924,51.8011,48092.0
2019-12-13 15:35:00,59.22,59.24,59.2,59.24,25316.0,51.8099,51.8274,51.7924,51.8274,25316.0
2019-12-13 15:40:00,59.25,59.27,59.22,59.22,26824.0,51.8361,51.8536,51.8099,51.8099,26824.0
2019-12-13 15:45:00,59.22,59.29,59.22,59.28,32096.0,51.8099,51.8711,51.8099,51.8624,32096.0
2019-12-13 15:50:00,59.27,59.3,59.23,59.24,67916.0,51.8536,51.8799,51.8186,51.8274,67916.0
2019-12-13 15:55:00,59.24,59.27,59.21,59.24,294692.0,51.8274,51.8536,51.8011,51.8274,294692.0
2019-12-16 09:30:00,59.31,59.46,59.3,59.3,268020.0,51.8886,52.0198,51.8799,51.8799,268020.0
2019-12-16 09:35:00,59.28,59.3,59.14,59.18,109584.0,51.8624,51.8799,51.7399,51.7749,109584.0
2019-12-16 09:40:00,59.2,59.21,59.16,59.18,55372.0,51.7924,51.8011,51.7574,51.7749,55372.0
2019-12-16 09:45:00,59.18,59.18,59.14,59.14,34300.0,51.7749,51.7749,51.7399,51.7399,34300.0
2019-12-16 09:50:00,59.12,59.25,59.11,59.23,41972.0,51.7224,51.8361,51.7136,51.8186,41972.0
2019-12-16 09:55:00,59.23,59.27,59.17,59.27,38052.0,51.8186,51.8536,51.7661,51.8536,38052.0
2019-12-16 10:00:00,59.27,59.28,59.19,59.28,42976.0,51.8536,51.8624,51.7836,51.8624,42976.0
2019-12-16 10:05:00,59.27,59.29,59.2,59.2,25484.0,51.8536,51.8711,51.7924,51.7924,25484.0
2019-12-16 10:10:00,59.21,59.21,59.13,59.16,24120.0,51.8011,51.8011,51.7311,51.7574,24120.0
2019-12-16 10:15:00,59.14,59.26,59.12,59.24,35092.0,51.7399,51.8449,51.7224,51.8274,35092.0
2019-12-16 10:20:00,59.23,59.24,59.17,59.21,35460.0,51.8186,51.8274,51.7661,51.8011,35460.0
2019-12-16 10:25:00,59.21,59.24,59.13,59.16,41428.0,51.8011,51.8274,51.7311,51.7574,41428.0
2019-12-16 10:30:00,59.15,59.17,59.1,59.13,28364.0,51.7486,51.7661,51.7049,51.7311,28364.0
2019-12-16 10:35:00,59.13,59.15,59.1,59.12,22464.0,51.7311,51.7486,51.7049,51.7224,22464.0
2019-12-16 10:40:00,59.1,59.23,59.1,59.21,96492.0,51.7049,51.8186,51.7049,51.8011,96492.0
2019-12-16 10:45:00,59.22,59.26,59.2,59.2,30296.0,51.8099,51.8449,51.7924,51.7924,30296.0
2019-12-16 10:50:00,59.21,59.28,59.2,59.25,39120.0,51.8011,51.8624,51.7924,51.8361,39120.0
2019-12-16 10:55:00,59.25,59.33,59.22,59.3,152096.0,51.8361,51.9061,51.8099,51.8799,152096.0
2019-12-16 11:00:00,59.3,59.39,59.29,59.35,119020.0,51.8799,51.9586,51.8711,51.9236,119020.0
2019-12-16 11:05:00,59.37,59.44,59.36,59.39,85768.0,51.9411,52.0023,51.9323,51.9586,85768.0
2019-12-16 11:10:00,59.38,59.42,59.35,59.4,20616.0,51.9498,51.9848,51.9236,51.9673,20616.0
2019-12-16 11:15:00,59.4,59.41,59.32,59.33,63100.0,51.9673,51.9761,51.8973,51.9061,63100.0
2019-12-16 11:20:00,59.33,59.36,59.29,59.29,38644.0,51.9061,51.9323,51.8711,51.8711,38644.0
2019-12-16 11:25:00,59.29,59.41,59.29,59.4,160956.0,51.8711,51.9761,51.8711,51.9673,160956.0
2019-12-16 11:30:00,59.4,59.41,59.37,59.38,62680.0,51.9673,51.9761,51.9411,51.9498,62680.0
2019-12-16 11:35:00,59.38,59.43,59.35,59.43,41888.0,51.9498,51.9936,51.9236,51.9936,41888.0
2019-12-16 11:40:00,59.44,59.49,59.44,59.44,40044.0,52.0023,52.0461,52.0023,52.0023,40044.0
2019-12-16 11:45:00,59.44,59.46,59.42,59.42,25224.0,52.0023,52.0198,51.9848,51.9848,25224.0
2019-12-16 11:50:00,59.42,59.49,59.4,59.48,28548.0,51.9848,52.0461,51.9673,52.0373,28548.0
2019-12-16 11:55:00,59.47,59.49,59.46,59.49,20576.0,52.0286,52.0461,52.0198,52.0461,20576.0
2019-12-16 12:00:00,59.49,59.52,59.48,59.51,24640.0,52.0461,52.0723,52.0373,52.0636,24640.0
2019-12-16 12:05:00,59.5,59.5,59.46,59.47,12832.0,52.0548,52.0548,52.0198,52.0286,12832.0
2019-12-16 12:10:00,59.48,59.51,59.48,59.49,18372.0,52.0373,52.0636,52.0373,52.0461,18372.0
2019-12-16 12:15:00,59.49,59.49,59.45,59.46,23408.0,52.0461,52.0461,52.0111,52.0198,23408.0
2019-12-16 12:20:00,59.47,59.52,59.46,59.49,18292.0,52.0286,52.0723,52.0198,52.0461,18292.0
2019-12-16 12:25:00,59.49,59.52,59.47,59.48,21588.0,52.0461,52.0723,52.0286,52.0373,21588.0
2019-12-16 12:30:00,59.48,59.52,59.43,59.43,29576.0,52.0373,52.0723,51.9936,51.9936,29576.0
2019-12-16 12:35:00,59.42,59.44,59.39,59.39,18904.0,51.9848,52.0023,51.9586,51.9586,18904.0
2019-12-16 12:40:00,59.39,59.46,59.39,59.41,29452.0,51.9586,52.0198,51.9586,51.9761,29452.0
2019-12-16 12:45:00,59.41,59.44,59.4,59.44,24704.0,51.9761,52.0023,51.9673,52.0023,24704.0
2019-12-16 12:50:00,59.44,59.44,59.41,59.43,19304.0,52.0023,52.0023,51.9761,51.9936,19304.0
2019-12-16 12:55:00,59.42,59.48,59.42,59.48,16836.0,51.9848,52.0373,51.9848,52.0373,16836.0
2019-12-16 13:00:00,59.48,59.52,59.48,59.49,23216.0,52.0373,52.0723,52.0373,52.0461,23216.0
2019-12-16 13:05:00,59.49,59.49,59.47,59.48,14244.0,52.0461,52.0461,52.0286,52.0373,14244.0
2019-12-16 13:10:00,59.47,59.47,59.43,59.47,19468.0,52.0286,52.0286,51.9936,52.0286,19468.0
2019-12-16 13:15:00,59.47,59.48,59.46,59.46,16856.0,52.0286,52.0373,52.0198,52.0198,16856.0
2019-12-16 13:20:00,59.47,59.52,59.47,59.51,38676.0,52.0286,52.0723,52.0286,52.0636,38676.0
2019-12-16 13:25:00,59.51,59.53,59.49,59.52,42492.0,52.0636,52.0811,52.0461,52.0723,42492.0
2019-12-16 13:30:00,59.52,59.53,59.5,59.53,9764.0,52.0723,52.0811,52.0548,52.0811,9764.0
2019-12-16 13:35:00,59.52,59.52,59.5,59.52,20520.0,52.0723,52.0723,52.0548,52.0723,20520.0
2019-12-16 13:40:00,59.52,59.55,59.5,59.54,29880.0,52.0723,52.0986,52.0548,52.0898,29880.0
2019-12-16 13:45:00,59.54,59.6,59.54,59.6,51304.0,52.0898,52.1423,52.0898,52.1423,51304.0
2019-12-16 13:50:00,59.61,59.62,59.59,59.59,25312.0,52.1511,52.1598,52.1336,52.1336,25312.0
2019-12-16 13:55:00,59.6,59.61,59.56,59.57,23404.0,52.1423,52.1511,52.1073,52.1161,23404.0
2019-12-16 14:00:00,59.57,59.59,59.57,59.58,30656.0,52.1161,52.1336,52.1161,52.1248,30656.0
2019-12-16 14:05:00,59.58,59.6,59.57,59.6,81332.0,52.1248,52.1423,52.1161,52.1423,81332.0
2019-12-16 14:10:00,59.6,59.62,59.58,59.59,21892.0,52.1423,52.1598,52.1248,52.1336,21892.0
2019-12-16 14:15:00,59.58,59.6,59.58,59.6,17716.0,52.1248,52.1423,52.1248,52.1423,17716.0
2019-12-16 14:20:00,59.61,59.61,59.57,59.59,16804.0,52.1511,52.1511,52.1161,52.1336,16804.0
2019-12-16 14:25:00,59.59,59.62,59.59,59.6,33988.0,52.1336,52.1598,52.1336,52.1423,33988.0
2019-12-16 14:30:00,59.6,59.7,59.6,59.69,179200.0,52.1423,52.2298,52.1423,52.2211,179200.0
2019-12-16 14:35:00,59.69,59.73,59.66,59.7,137560.0,52.2211,52.256,52.1948,52.2298,137560.0
2019-12-16 14:40:00,59.71,59.73,59.67,59.72,31064.0,52.2385,52.256,52.2036,52.2473,31064.0
2019-12-16 14:45:00,59.73,59.75,59.7,59.74,67508.0,52.256,52.2735,52.2298,52.2648,67508.0
2019-12-16 14:50:00,59.73,59.77,59.71,59.75,74884.0,52.256,52.291,52.2385,52.2735,74884.0
2019-12-16 14:55:00,59.76,59.77,59.73,59.77,35624.0,52.2823,52.291,52.256,52.291,35624.0
2019-12-16 15:00:00,59.77,59.81,59.76,59.8,57156.0,52.291,52.326,52.2823,52.3173,57156.0
2019-12-16 15:05:00,59.79,59.79,59.74,59.74,65560.0,52.3085,52.3085,52.2648,52.2648,65560.0
2019-12-16 15:10:00,59.74,59.8,59.72,59.79,29972.0,52.2648,52.3173,52.2473,52.3085,29972.0
2019-12-16 15:15:00,59.79,59.8,59.73,59.76,43848.0,52.3085,52.3173,52.256,52.2823,43848.0
2019-12-16 15:20:00,59.76,59.8,59.75,59.75,46824.0,52.2823,52.3173,52.2735,52.2735,46824.0
2019-12-16 15:25:00,59.74,59.76,59.71,59.74,58800.0,52.2648,52.2823,52.2385,52.2648,58800.0
2019-12-16 15:30:00,59.74,59.76,59.71,59.75,57752.0,52.2648,52.2823,52.2385,52.2735,57752.0
2019-12-16 15:35:00,59.75,59.78,59.73,59.73,57600.0,52.2735,52.2998,52.256,52.256,57600.0
2019-12-16 15:40:00,59.73,59.74,59.71,59.71,59628.0,52.256,52.2648,52.2385,52.2385,59628.0
2019-12-16 15:45:00,59.72,59.76,59.68,59.74,87504.0,52.2473,52.2823,52.2123,52.2648,87504.0
2019-12-16 15:50:00,59.74,59.82,59.72,59.79,178840.0,52.2648,52.3348,52.2473,52.3085,178840.0
2019-12-16 15:55:00,59.77,59.88,59.77,59.83,818660.0,52.291,52.3873,52.291,52.3435,818660.0
2019-12-17 09:30:00,59.87,59.91,59.71,59.91,138840.0,52.3785,52.4135,52.2385,52.4135,138840.0
2019-12-17 09:35:00,59.91,59.97,59.82,59.97,104636.0,52.4135,52.466,52.3348,52.466,104636.0
2019-12-17 09:40:00,59.95,60.11,59.95,60.1,65844.0,52.4485,52.5885,52.4485,52.5797,65844.0
2019-12-17 09:45:00,60.09,60.1,59.96,60.08,37068.0,52.571,52.5797,52.4573,52.5622,37068.0
2019-12-17 09:50:00,60.07,60.13,60.03,60.13,24716.0,52.5535,52.606,52.5185,52.606,24716.0
2019-12-17 09:55:00,60.1,60.1,59.98,60.01,49408.0,52.5797,52.5797,52.4748,52.501,49408.0
2019-12-17 10:00:00,60.03,60.16,60.01,60.13,39120.0,52.5185,52.6322,52.501,52.606,39120.0
2019-12-17 10:05:00,60.13,60.17,60.09,60.11,40452.0,52.606,52.641,52.571,52.5885,40452.0
2019-12-17 10:10:00,60.1,60.15,60.1,60.14,91688.0,52.5797,52.6235,52.5797,52.6147,91688.0
2019-12-17 10:15:00,60.13,60.19,60.11,60.19,64048.0,52.606,52.6585,52.5885,52.6585,64048.0
2019-12-17 10:20:00,60.18,60.22,60.16,60.19,95616.0,52.6497,52.6847,52.6322,52.6585,95616.0
2019-12-17 10:25:00,60.19,60.23,60.1,60.2,49436.0,52.6585,52.6935,52.5797,52.6672,49436.0
2019-12-17 10:30:00,60.2,60.2,60.08,60.14,33200.0,52.6672,52.6672,52.5622,52.6147,33200.0
2019-12-17 10:35:00,60.16,60.19,60.12,60.13,50076.0,52.6322,52.6585,52.5972,52.606,50076.0
2019-12-17 10:40:00,60.12,60.18,60.02,60.02,69564.0,52.5972,52.6497,52.5098,52.5098,69564.0
2019-12-17 10:45:00,60.01,60.12,60.01,60.09,29844.0,52.501,52.5972,52.501,52.571,29844.0
2019-12-17 10:50:00,60.1,60.14,60.09,60.13,37232.0,52.5797,52.6147,52.571,52.606,37232.0
2019-12-17 10:55:00,60.12,60.15,60.09,60.1,29304.0,52.5972,52.6235,52.571,52.5797,29304.0
2019-12-17 11:00:00,60.1,60.13,60.09,60.12,44100.0,52.5797,52.606,52.571,52.5972,44100.0
2019-12-17 11:05:00,60.11,60.11,60.07,60.09,46016.0,52.5885,52.5885,52.5535,52.571,46016.0
2019-12-17 11:10:00,60.06,60.1,60.05,60.1,17448.0,52.5448,52.5797,52.536,52.5797,17448.0
2019-12-17 11:15:00,60.11,60.11,60.07,60.1,46192.0,52.5885,52.5885,52.5535,52.5797,46192.0
2019-12-17 11:20:00,60.09,60.12,60.08,60.1,37532.0,52.571,52.5972,52.5622,52.5797,37532.0
2019-12-17 11:25:00,60.1,60.13,60.07,60.11,91240.0,52.5797,52.606,52.5535,52.5885,91240.0
2019-12-17 11:30:00,60.11,60.12,60.06,60.07,38300.0,52.5885,52.5972,52.5448,52.5535,38300.0
2019-12-17 11:35:00,60.07,60.08,60.02,60.03,53684.0,52.5535,52.5622,52.5098,52.5185,53684.0
2019-12-17 11:40:00,60.03,60.05,59.97,59.97,109960.0,52.5185,52.536,52.466,52.466,109960.0
2019-12-17 11:45:00,59.98,60.01,59.96,60.0,93776.0,52.4748,52.501,52.4573,52.4923,93776.0
2019-12-17 11:50:00,59.99,60.01,59.96,59.97,76024.0,52.4835,52.501,52.4573,52.466,76024.0
2019-12-17 11:55:00,59.97,59.97,59.81,59.81,53444.0,52.466,52.466,52.326,52.326,53444.0
2019-12-17 12:00:00,59.81,59.83,59.73,59.75,148504.0,52.326,52.3435,52.256,52.2735,148504.0
2019-12-17 12:05:00,59.75,59.82,59.75,59.81,92696.0,52.2735,52.3348,52.2735,52.326,92696.0
2019-12-17 12:10:00,59.8,59.8,59.74,59.76,83024.0,52.3173,52.3173,52.2648,52.2823,83024.0
2019-12-17 12:15:00,59.76,59.84,59.75,59.83,63452.0,52.2823,52.3523,52.2735,52.3435,63452.0
2019-12-17 12:20:00,59.83,59.87,59.79,59.79,35464.0,52.3435,52.3785,52.3085,52.3085,35464.0
2019-12-17 12:25:00,59.8,59.82,59.75,59.76,30468.0,52.3173,52.3348,52.2735,52.2823,30468.0
2019-12-17 12:30:00,59.75,59.82,59.75,59.82,36516.0,52.2735,52.3348,52.2735,52.3348,36516.0
2019-12-17 12:35:00,59.81,59.85,59.78,59.84,22064.0,52.326,52.361,52.2998,52.3523,22064.0
2019-12-17 12:40:00,59.83,59.83,59.77,59.8,30592.0,52.3435,52.3435,52.291,52.3173,30592.0
2019-12-17 12:45:00,59.81,59.85,59.8,59.8,18936.0,52.326,52.361,52.3173,52.3173,18936.0
2019-12-17 12:50:00,59.8,59.86,59.8,59.83,45120.0,52.3173,52.3698,52.3173,52.3435,45120.0
2019-12-17 12:55:00,59.84,59.88,59.84,59.85,26092.0,52.3523,52.3873,52.3523,52.361,26092.0
2019-12-17 13:00:00,59.85,59.85,59.81,59.82,29440.0,52.361,52.361,52.326,52.3348,29440.0
2019-12-17 13:05:00,59.83,59.84,59.8,59.8,34732.0,52.3435,52.3523,52.3173,52.3173,34732.0
2019-12-17 13:10:00,59.8,59.82,59.79,59.82,28872.0,52.3173,52.3348,52.3085,52.3348,28872.0
2019-12-17 13:15:00,59.82,59.83,59.81,59.83,31756.0,52.3348,52.3435,52.326,52.3435,31756.0
2019-12-17 13:20:00,59.84,59.84,59.81,59.82,19584.0,52.3523,52.3523,52.326,52.3348,19584.0
2019-12-17 13:25:00,59.83,59.85,59.83,59.83,22876.0,52.3435,52.361,52.3435,52.3435,22876.0
2019-12-17 13:30:00,59.83,59.86,59.81,59.85,27236.0,52.3435,52.3698,52.326,52.361,27236.0
2019-12-17 13:35:00,59.84,59.86,59.83,59.85,31108.0,52.3523,52.3698,52.3435,52.361,31108.0
2019-12-17 13:40:00,59.86,59.88,59.85,59.86,28136.0,52.3698,52.3873,52.361,52.3698,28136.0
2019-12-17 13:45:00,59.86,59.91,59.85,59.9,24324.0,52.3698,52.4135,52.361,52.4048,24324.0
2019-12-17 13:50:00,59.89,59.9,59.87,59.88,22828.0,52.396,52.4048,52.3785,52.3873,22828.0
2019-12-17 13:55:00,59.88,59.91,59.87,59.9,24492.0,52.3873,52.4135,52.3785,52.4048,24492.0
2019-12-17 14:00:00,59.9,59.9,59.87,59.9,96512.0,52.4048,52.4048,52.3785,52.4048,96512.0
2019-12-17 14:05:00,59.9,59.92,59.78,59.88,103760.0,52.4048,52.4223,52.2998,52.3873,103760.0
2019-12-17 14:10:00,59.88,59.95,59.88,59.95,27048.0,52.3873,52.4485,52.3873,52.4485,27048.0
2019-12-17 14:15:00,59.94,59.99,59.94,59.97,31428.0,52.4398,52.4835,52.4398,52.466,31428.0
2019-12-17 14:20:00,59.97,59.97,59.91,59.92,102776.0,52.466,52.466,52.4135,52.4223,102776.0
2019-12-17 14:25:00,59.92,59.96,59.91,59.95,19340.0,52.4223,52.4573,52.4135,52.4485,19340.0
2019-12-17 14:30:00,59.95,59.97,59.93,59.93,29772.0,52.4485,52.466,52.431,52.431,29772.0
2019-12-17 14:35:00,59.94,59.99,59.94,59.98,37896.0,52.4398,52.4835,52.4398,52.4748,37896.0
2019-12-17 14:40:00,59.98,59.98,59.94,59.96,41588.0,52.4748,52.4748,52.4398,52.4573,41588.0
2019-12-17 14:45:00,59.96,60.0,59.93,59.99,36848.0,52.4573,52.4923,52.431,52.4835,36848.0
2019-12-17 14:50:00,59.99,59.99,59.93,59.93,33676.0,52.4835,52.4835,52.431,52.431,33676.0
2019-12-17 14:55:00,59.92,59.98,59.92,59.96,60296.0,52.4223,52.4748,52.4223,52.4573,60296.0
2019-12-17 15:00:00,59.94,59.94,59.88,59.89,49208.0,52.4398,52.4398,52.3873,52.396,49208.0
2019-12-17 15:05:00,59.9,59.94,59.89,59.93,55900.0,52.4048,52.4398,52.396,52.431,55900.0
2019-12-17 15:10:00,59.93,59.98,59.9,59.98,154160.0,52.431,52.4748,52.4048,52.4748,154160.0
2019-12-17 15:15:00,59.99,60.03,59.98,60.02,43308.0,52.4835,52.5185,52.4748,52.5098,43308.0
2019-12-17 15:20:00,60.02,60.02,59.99,60.02,42804.0,52.5098,52.5098,52.4835,52.5098,42804.0
2019-12-17 15:25:00,60.01,60.04,59.99,60.01,76024.0,52.501,52.5273,52.4835,52.501,76024.0
2019-12-17 15:30:00,60.01,60.07,60.01,60.04,98180.0,52.501,52.5535,52.501,52.5273,98180.0
2019-12-17 15:35:00,60.04,60.06,60.02,60.04,54268.0,52.5273,52.5448,52.5098,52.5273,54268.0
2019-12-17 15:40:00,60.03,60.04,59.96,59.96,45128.0,52.5185,52.5273,52.4573,52.4573,45128.0
2019-12-17 15:45:00,59.96,59.97,59.93,59.93,87596.0,52.4573,52.466,52.431,52.431,87596.0
2019-12-17 15:50:00,59.94,59.94,59.91,59.92,147916.0,52.4398,52.4398,52.4135,52.4223,147916.0
2019-12-17 15:55:00,59.93,60.0,59.89,59.93,401204.0,52.431,52.4923,52.396,52.431,401204.0
2019-12-18 09:30:00,60.18,60.25,60.04,60.12,220492.0,52.6497,52.711,52.5273,52.5972,220492.0
2019-12-18 09:35:00,60.1,60.15,60.06,60.08,110992.0,52.5797,52.6235,52.5448,52.5622,110992.0
2019-12-18 09:40:00,60.13,60.18,60.01,60.03,24880.0,52.606,52.6497,52.501,52.5185,24880.0
2019-12-18 09:45:00,60.02,60.05,59.9,59.92,31324.0,52.5098,52.536,52.4048,52.4223,31324.0
2019-12-18 09:50:00,59.93,60.02,59.93,59.98,18000.0,52.431,52.5098,52.431,52.4748,18000.0
2019-12-18 09:55:00,59.96,59.99,59.95,59.97,181716.0,52.4573,52.4835,52.4485,52.466,181716.0
2019-12-18 10:00:00,59.95,59.96,59.83,59.91,40020.0,52.4485,52.4573,52.3435,52.4135,40020.0
2019-12-18 10:05:00,59.87,59.87,59.81,59.82,25680.0,52.3785,52.3785,52.326,52.3348,25680.0
2019-12-18 10:10:00,59.82,59.88,59.81,59.83,30272.0,52.3348,52.3873,52.326,52.3435,30272.0
2019-12-18 10:15:00,59.8,59.83,59.76,59.83,234708.0,52.3173,52.3435,52.2823,52.3435,234708.0
2019-12-18 10:20:00,59.82,59.84,59.75,59.76,62760.0,52.3348,52.3523,52.2735,52.2823,62760.0
2019-12-18 10:25:00,59.77,59.82,59.73,59.82,27724.0,52.291,52.3348,52.256,52.3348,27724.0
2019-12-18 10:30:00,59.81,59.83,59.71,59.75,39520.0,52.326,52.3435,52.2385,52.2735,39520.0
2019-12-18 10:35:00,59.73,59.76,59.69,59.73,16800.0,52.256,52.2823,52.2211,52.256,16800.0
2019-12-18 10:40:00,59.73,59.79,59.69,59.76,25152.0,52.256,52.3085,52.2211,52.2823,25152.0
2019-12-18 10:45:00,59.77,59.77,59.71,59.76,30480.0,52.291,52.291,52.2385,52.2823,30480.0
2019-12-18 10:50:00,59.79,59.85,59.77,59.84,20792.0,52.3085,52.361,52.291,52.3523,20792.0
2019-12-18 10:55:00,59.83,59.85,59.77,59.78,22864.0,52.3435,52.361,52.291,52.2998,22864.0
2019-12-18 11:00:00,59.77,59.83,59.76,59.81,23400.0,52.291,52.3435,52.2823,52.326,23400.0
2019-12-18 11:05:00,59.81,59.92,59.81,59.89,22100.0,52.326,52.4223,52.326,52.396,22100.0
2019-12-18 11:10:00,59.89,59.89,59.85,59.85,17868.0,52.396,52.396,52.361,52.361,17868.0
2019-12-18 11:15:00,59.86,59.91,59.85,59.91,9908.0,52.3698,52.4135,52.361,52.4135,9908.0
2019-12-18 11:20:00,59.9,59.9,59.8,59.8,64572.0,52.4048,52.4048,52.3173,52.3173,64572.0
2019-12-18 11:25:00,59.8,59.81,59.78,59.8,72968.0,52.3173,52.326,52.2998,52.3173,72968.0
2019-12-18 11:30:00,59.83,59.84,59.76,59.79,28948.0,52.3435,52.3523,52.2823,52.3085,28948.0
2019-12-18 11:35:00,59.79,59.83,59.78,59.79,20400.0,52.3085,52.3435,52.2998,52.3085,20400.0
2019-12-18 11:40:00,59.79,59.83,59.78,59.8,29644.0,52.3085,52.3435,52.2998,52.3173,29644.0
2019-12-18 11:45:00,59.8,59.82,59.79,59.81,19776.0,52.3173,52.3348,52.3085,52.326,19776.0
2019-12-18 11:50:00,59.8,59.83,59.8,59.83,23744.0,52.3173,52.3435,52.3173,52.3435,23744.0
2019-12-18 11:55:00,59.84,59.88,59.84,59.86,14972.0,52.3523,52.3873,52.3523,52.3698,14972.0
2019-12-18 12:00:00,59.87,59.88,59.82,59.82,25000.0,52.3785,52.3873,52.3348,52.3348,25000.0
2019-12-18 12:05:00,59.83,59.88,59.83,59.86,15600.0,52.3435,52.3873,52.3435,52.3698,15600.0
2019-12-18 12:10:00,59.86,59.87,59.84,59.87,16000.0,52.3698,52.3785,52.3523,52.3785,16000.0
2019-12-18 12:15:00,59.87,59.97,59.87,59.9,53472.0,52.3785,52.466,52.3785,52.4048,53472.0
2019-12-18 12:20:00,59.9,59.9,59.88,59.9,20068.0,52.4048,52.4048,52.3873,52.4048,20068.0
2019-12-18 12:25:00,59.89,59.9,59.88,59.88,20312.0,52.396,52.4048,52.3873,52.3873,20312.0
2019-12-18 12:30:00,59.88,59.94,59.87,59.94,40568.0,52.3873,52.4398,52.3785,52.4398,40568.0
2019-12-18 12:35:00,59.95,59.97,59.94,59.95,33904.0,52.4485,52.466,52.4398,52.4485,33904.0
2019-12-18 12:40:00,59.96,59.96,59.88,59.94,43556.0,52.4573,52.4573,52.3873,52.4398,43556.0
2019-12-18 12:45:00,59.95,59.97,59.93,59.97,19700.0,52.4485,52.466,52.431,52.466,19700.0
2019-12-18 12:50:00,59.96,60.03,59.95,60.02,83904.0,52.4573,52.5185,52.4485,52.5098,83904.0
2019-12-18 12:55:00,60.02,60.13,60.01,60.08,379760.0,52.5098,52.606,52.501,52.5622,379760.0
2019-12-18 13:00:00,60.09,60.19,60.05,60.16,372088.0,52.571,52.6585,52.536,52.6322,372088.0
2019-12-18 13:05:00,60.16,60.16,60.09,60.09,44708.0,52.6322,52.6322,52.571,52.571,44708.0
2019-12-18 13:10:00,60.11,60.11,60.06,60.09,25500.0,52.5885,52.5885,52.5448,52.571,25500.0
2019-12-18 13:15:00,60.09,60.09,60.05,60.09,14420.0,52.571,52.571,52.536,52.571,14420.0
2019-12-18 13:20:00,60.1,60.13,60.06,60.08,10040.0,52.5797,52.606,52.5448,52.5622,10040.0
2019-12-18 13:25:00,60.06,60.1,60.06,60.06,10700.0,52.5448,52.5797,52.5448,52.5448,10700.0
2019-12-18 13:30:00,60.06,60.09,60.05,60.06,9304.0,52.5448,52.571,52.536,52.5448,9304.0
2019-12-18 13:35:00,60.06,60.11,60.05,60.1,73244.0,52.5448,52.5885,52.536,52.5797,73244.0
2019-12-18 13:40:00,60.08,60.08,60.06,60.06,6720.0,52.5622,52.5622,52.5448,52.5448,6720.0
2019-12-18 13:45:00,60.04,60.05,60.01,60.01,25768.0,52.5273,52.536,52.501,52.501,25768.0
2019-12-18 13:50:00,60.0,60.0,59.96,59.96,8568.0,52.4923,52.4923,52.4573,52.4573,8568.0
2019-12-18 13:55:00,59.97,59.97,59.92,59.92,28608.0,52.466,52.466,52.4223,52.4223,28608.0
2019-12-18 14:00:00,59.91,59.91,59.85,59.87,14480.0,52.4135,52.4135,52.361,52.3785,14480.0
2019-12-18 14:05:00,59.86,59.89,59.85,59.86,17544.0,52.3698,52.396,52.361,52.3698,17544.0
2019-12-18 14:10:00,59.87,59.88,59.85,59.85,21564.0,52.3785,52.3873,52.361,52.361,21564.0
2019-12-18 14:15:00,59.85,59.89,59.85,59.88,37956.0,52.361,52.396,52.361,52.3873,37956.0
2019-12-18 14:20:00,59.87,59.88,59.82,59.84,22296.0,52.3785,52.3873,52.3348,52.3523,22296.0
2019-12-18 14:25:00,59.85,59.86,59.8,59.84,57800.0,52.361,52.3698,52.3173,52.3523,57800.0
2019-12-18 14:30:00,59.83,59.89,59.83,59.89,28428.0,52.3435,52.396,52.3435,52.396,28428.0
2019-12-18 14:35:00,59.91,59.93,59.87,59.93,31400.0,52.4135,52.431,52.3785,52.431,31400.0
2019-12-18 14:40:00,59.92,59.94,59.89,59.9,34812.0,52.4223,52.4398,52.396,52.4048,34812.0
2019-12-18 14:45:00,59.89,59.91,59.88,59.89,42660.0,52.396,52.4135,52.3873,52.396,42660.0
2019-12-18 14:50:00,59.89,59.92,59.88,59.9,20104.0,52.396,52.4223,52.3873,52.4048,20104.0
2019-12-18 14:55:00,59.9,59.93,59.9,59.91,25452.0,52.4048,52.431,52.4048,52.4135,25452.0
2019-12-18 15:00:00,59.9,59.95,59.9,59.95,33132.0,52.4048,52.4485,52.4048,52.4485,33132.0
2019-12-18 15:05:00,59.97,59.97,59.95,59.97,29760.0,52.466,52.466,52.4485,52.466,29760.0
2019-12-18 15:10:00,59.97,59.97,59.89,59.9,36764.0,52.466,52.466,52.396,52.4048,36764.0
2019-12-18 15:15:00,59.9,59.94,59.89,59.93,36176.0,52.4048,52.4398,52.396,52.431,36176.0
2019-12-18 15:20:00,59.92,59.96,59.9,59.96,64908.0,52.4223,52.4573,52.4048,52.4573,64908.0
2019-12-18 15:25:00,59.96,60.06,59.95,60.06,100516.0,52.4573,52.5448,52.4485,52.5448,100516.0
2019-12-18 15:30:00,60.07,60.11,60.01,60.01,200008.0,52.5535,52.5885,52.501,52.501,200008.0
2019-12-18 15:35:00,60.01,60.06,60.0,60.04,32512.0,52.501,52.5448,52.4923,52.5273,32512.0
2019-12-18 15:40:00,60.05,60.09,60.05,60.07,23956.0,52.536,52.571,52.536,52.5535,23956.0
2019-12-18 15:45:00,60.08,60.08,60.05,60.06,41740.0,52.5622,52.5622,52.536,52.5448,41740.0
2019-12-18 15:50:00,60.05,60.12,60.05,60.1,110764.0,52.536,52.5972,52.536,52.5797,110764.0
2019-12-18 15:55:00,60.1,60.1,60.02,60.07,320936.0,52.5797,52.5797,52.5098,52.5535,320936.0
2019-12-19 09:30:00,60.04,60.07,59.87,60.05,153004.0,52.5273,52.5535,52.3785,52.536,153004.0
2019-12-19 09:35:00,60.02,60.14,59.96,60.08,42704.0,52.5098,52.6147,52.4573,52.5622,42704.0
2019-12-19 09:40:00,60.1,60.17,60.04,60.11,37488.0,52.5797,52.641,52.5273,52.5885,37488.0
2019-12-19 09:45:00,60.09,60.11,60.05,60.07,72056.0,52.571,52.5885,52.536,52.5535,72056.0
2019-12-19 09:50:00,60.11,60.16,60.09,60.14,29976.0,52.5885,52.6322,52.571,52.6147,29976.0
2019-12-19 09:55:00,60.14,60.2,60.12,60.19,16516.0,52.6147,52.6672,52.5972,52.6585,16516.0
2019-12-19 10:00:00,60.19,60.2,60.13,60.15,21224.0,52.6585,52.6672,52.606,52.6235,21224.0
2019-12-19 10:05:00,60.14,60.21,60.14,60.18,116068.0,52.6147,52.676,52.6147,52.6497,116068.0
2019-12-19 10:10:00,60.18,60.23,60.09,60.1,242228.0,52.6497,52.6935,52.571,52.5797,242228.0
2019-12-19 10:15:00,60.11,60.22,60.03,60.1,199392.0,52.5885,52.6847,52.5185,52.5797,199392.0
2019-12-19 10:20:00,60.08,60.19,60.04,60.1,168416.0,52.5622,52.6585,52.5273,52.5797,168416.0
2019-12-19 10:25:00,60.1,60.23,60.1,60.17,145060.0,52.5797,52.6935,52.5797,52.641,145060.0
2019-12-19 10:30:00,60.14,60.19,60.1,60.16,60300.0,52.6147,52.6585,52.5797,52.6322,60300.0
2019-12-19 10:35:00,60.17,60.22,60.15,60.19,113432.0,52.641,52.6847,52.6235,52.6585,113432.0
2019-12-19 10:40:00,60.19,60.24,60.17,60.2,128932.0,52.6585,52.7022,52.641,52.6672,128932.0
2019-12-19 10:45:00,60.19,60.2,59.98,59.98,95184.0,52.6585,52.6672,52.4748,52.4748,95184.0
2019-12-19 10:50:00,59.97,59.98,59.91,59.94,38660.0,52.466,52.4748,52.4135,52.4398,38660.0
2019-12-19 10:55:00,59.95,59.98,59.88,59.89,35856.0,52.4485,52.4748,52.3873,52.396,35856.0
2019-12-19 11:00:00,59.89,59.92,59.86,59.9,20864.0,52.396,52.4223,52.3698,52.4048,20864.0
2019-12-19 11:05:00,59.98,60.08,59.98,60.04,18760.0,52.4748,52.5622,52.4748,52.5273,18760.0
2019-12-19 11:10:00,60.03,60.1,60.02,60.07,18456.0,52.5185,52.5797,52.5098,52.5535,18456.0
2019-12-19 11:15:00,60.05,60.09,60.04,60.08,17096.0,52.536,52.571,52.5273,52.5622,17096.0
2019-12-19 11:20:00,60.08,60.13,60.08,60.11,22284.0,52.5622,52.606,52.5622,52.5885,22284.0
2019-12-19 11:25:00,60.09,60.09,60.03,60.03,21300.0,52.571,52.571,52.5185,52.5185,21300.0
2019-12-19 11:30:00,60.02,60.09,60.02,60.07,25200.0,52.5098,52.571,52.5098,52.5535,25200.0
2019-12-19 11:35:00,60.06,60.06,60.01,60.02,10220.0,52.5448,52.5448,52.501,52.5098,10220.0
2019-12-19 11:40:00,60.03,60.03,60.01,60.03,7084.0,52.5185,52.5185,52.501,52.5185,7084.0
2019-12-19 11:45:00,60.03,60.06,60.02,60.05,16764.0,52.5185,52.5448,52.5098,52.536,16764.0
2019-12-19 11:50:00,60.06,60.06,60.03,60.03,18216.0,52.5448,52.5448,52.5185,52.5185,18216.0
2019-12-19 11:55:00,60.03,60.05,60.0,60.0,26760.0,52.5185,52.536,52.4923,52.4923,26760.0
2019-12-19 12:00:00,60.01,60.02,59.97,59.99,41752.0,52.501,52.5098,52.466,52.4835,41752.0
2019-12-19 12:05:00,60.01,60.05,60.0,60.05,17844.0,52.501,52.536,52.4923,52.536,17844.0
2019-12-19 12:10:00,60.03,60.05,60.03,60.04,5860.0,52.5185,52.536,52.5185,52.5273,5860.0
2019-12-19 12:15:00,60.06,60.08,60.02,60.08,17268.0,52.5448,52.5622,52.5098,52.5622,17268.0
2019-12-19 12:20:00,60.06,60.06,60.02,60.05,10004.0,52.5448,52.5448,52.5098,52.536,10004.0
2019-12-19 12:25:00,60.05,60.07,60.03,60.07,10792.0,52.536,52.5535,52.5185,52.5535,10792.0
2019-12-19 12:30:00,60.08,60.09,60.06,60.07,12308.0,52.5622,52.571,52.5448,52.5535,12308.0
2019-12-19 12:35:00,60.09,60.1,60.08,60.08,9388.0,52.571,52.5797,52.5622,52.5622,9388.0
2019-12-19 12:40:00,60.07,60.09,60.07,60.09,17472.0,52.5535,52.571,52.5535,52.571,17472.0
2019-12-19 12:45:00,60.08,60.11,60.07,60.11,21500.0,52.5622,52.5885,52.5535,52.5885,21500.0
2019-12-19 12:50:00,60.11,60.14,60.07,60.1,60948.0,52.5885,52.6147,52.5535,52.5797,60948.0
2019-12-19 12:55:00,60.09,60.11,60.07,60.07,29012.0,52.571,52.5885,52.5535,52.5535,29012.0
2019-12-19 13:00:00,60.06,60.09,60.06,60.07,13364.0,52.5448,52.571,52.5448,52.5535,13364.0
2019-12-19 13:05:00,60.07,60.08,60.05,60.08,17200.0,52.5535,52.5622,52.536,52.5622,17200.0
2019-12-19 13:10:00,60.07,60.09,60.06,60.09,13880.0,52.5535,52.571,52.5448,52.571,13880.0
2019-12-19 13:15:00,60.1,60.16,60.1,60.16,30084.0,52.5797,52.6322,52.5797,52.6322,30084.0
2019-12-19 13:20:00,60.15,60.16,60.13,60.13,15728.0,52.6235,52.6322,52.606,52.606,15728.0
2019-12-19 13:25:00,60.13,60.16,60.13,60.15,6920.0,52.606,52.6322,52.606,52.6235,6920.0
2019-12-19 13:30:00,60.15,60.15,60.1,60.11,37316.0,52.6235,52.6235,52.5797,52.5885,37316.0
2019-12-19 13:35:00,60.1,60.13,60.1,60.13,17200.0,52.5797,52.606,52.5797,52.606,17200.0
2019-12-19 13:40:00,60.12,60.19,60.12,60.19,34868.0,52.5972,52.6585,52.5972,52.6585,34868.0
2019-12-19 13:45:00,60.2,60.2,60.17,60.17,16136.0,52.6672,52.6672,52.641,52.641,16136.0
2019-12-19 13:50:00,60.17,60.18,60.13,60.18,23868.0,52.641,52.6497,52.606,52.6497,23868.0
2019-12-19 13:55:00,60.18,60.23,60.15,60.21,15460.0,52.6497,52.6935,52.6235,52.676,15460.0
2019-12-19 14:00:00,60.21,60.21,60.18,60.21,26752.0,52.676,52.676,52.6497,52.676,26752.0
2019-12-19 14:05:00,60.21,60.26,60.21,60.21,24404.0,52.676,52.7197,52.676,52.676,24404.0
2019-12-19 14:10:00,60.23,60.26,60.22,60.24,35560.0,52.6935,52.7197,52.6847,52.7022,35560.0
2019-12-19 14:15:00,60.24,60.24,60.17,60.17,19584.0,52.7022,52.7022,52.641,52.641,19584.0
2019-12-19 14:20:00,60.18,60.19,60.15,60.19,34524.0,52.6497,52.6585,52.6235,52.6585,34524.0
2019-12-19 14:25:00,60.18,60.19,60.16,60.16,16952.0,52.6497,52.6585,52.6322,52.6322,16952.0
2019-12-19 14:30:00,60.18,60.21,60.16,60.21,20860.0,52.6497,52.676,52.6322,52.676,20860.0
2019-12-19 14:35:00,60.2,60.22,60.17,60.2,22180.0,52.6672,52.6847,52.641,52.6672,22180.0
2019-12-19 14:40:00,60.2,60.21,60.18,60.18,47792.0,52.6672,52.676,52.6497,52.6497,47792.0
2019-12-19 14:45:00,60.18,60.18,60.13,60.14,33116.0,52.6497,52.6497,52.606,52.6147,33116.0
2019-12-19 14:50:00,60.15,60.18,60.14,60.17,24992.0,52.6235,52.6497,52.6147,52.641,24992.0
2019-12-19 14:55:00,60.16,60.16,60.13,60.16,46524.0,52.6322,52.6322,52.606,52.6322,46524.0
2019-12-19 15:00:00,60.15,60.18,60.14,60.18,71784.0,52.6235,52.6497,52.6147,52.6497,71784.0
2019-12-19 15:05:00,60.19,60.24,60.19,60.22,37588.0,52.6585,52.7022,52.6585,52.6847,37588.0
2019-12-19 15:10:00,60.22,60.22,60.17,60.18,63104.0,52.6847,52.6847,52.641,52.6497,63104.0
2019-12-19 15:15:00,60.17,60.17,60.12,60.16,26588.0,52.641,52.641,52.5972,52.6322,26588.0
2019-12-19 15:20:00,60.17,60.17,60.14,60.15,23584.0,52.641,52.641,52.6147,52.6235,23584.0
2019-12-19 15:25:00,60.14,60.14,60.07,60.07,181020.0,52.6147,52.6147,52.5535,52.5535,181020.0
2019-12-19 15:30:00,60.07,60.14,60.06,60.1,131568.0,52.5535,52.6147,52.5448,52.5797,131568.0
2019-12-19 15:35:00,60.1,60.13,60.09,60.11,91044.0,52.5797,52.606,52.571,52.5885,91044.0
2019-12-19 15:40:00,60.11,60.13,60.1,60.12,118548.0,52.5885,52.606,52.5797,52.5972,118548.0
2019-12-19 15:45:00,60.12,60.12,60.06,60.06,58776.0,52.5972,52.5972,52.5448,52.5448,58776.0
2019-12-19 15:50:00,60.05,60.13,60.05,60.13,161468.0,52.536,52.606,52.536,52.606,161468.0
2019-12-19 15:55:00,60.14,60.17,60.08,60.16,238444.0,52.6147,52.641,52.5622,52.6322,238444.0
2019-12-20 09:30:00,61.02,61.25,60.05,60.33,2456608.0,53.3846,53.5858,52.536,52.781,2456608.0
2019-12-20 09:35:00,60.31,60.56,60.3,60.31,94428.0,52.7635,52.9822,52.7547,52.7635,94428.0
2019-12-20 09:40:00,60.33,60.37,60.26,60.27,107564.0,52.781,52.816,52.7197,52.7285,107564.0
2019-12-20 09:45:00,60.27,60.3,60.13,60.24,32220.0,52.7285,52.7547,52.606,52.7022,32220.0
2019-12-20 09:50:00,60.19,60.4,60.19,60.26,74592.0,52.6585,52.8422,52.6585,52.7197,74592.0
2019-12-20 09:55:00,60.24,60.27,60.2,60.26,53692.0,52.7022,52.7285,52.6672,52.7197,53692.0
2019-12-20 10:00:00,60.24,60.32,60.21,60.23,67224.0,52.7022,52.7722,52.676,52.6935,67224.0
2019-12-20 10:05:00,60.19,60.28,60.19,60.24,18564.0,52.6585,52.7372,52.6585,52.7022,18564.0
2019-12-20 10:10:00,60.24,60.26,60.19,60.21,43652.0,52.7022,52.7197,52.6585,52.676,43652.0
2019-12-20 10:15:00,60.23,60.23,60.16,60.2,28824.0,52.6935,52.6935,52.6322,52.6672,28824.0
2019-12-20 10:20:00,60.23,60.28,60.21,60.26,54780.0,52.6935,52.7372,52.676,52.7197,54780.0
2019-12-20 10:25:00,60.23,60.26,60.19,60.23,26740.0,52.6935,52.7197,52.6585,52.6935,26740.0
2019-12-20 10:30:00,60.22,60.32,60.21,60.32,43552.0,52.6847,52.7722,52.676,52.7722,43552.0
2019-12-20 10:35:00,60.31,60.31,60.25,60.26,9720.0,52.7635,52.7635,52.711,52.7197,9720.0
2019-12-20 10:40:00,60.27,60.27,60.24,60.26,17932.0,52.7285,52.7285,52.7022,52.7197,17932.0
2019-12-20 10:45:00,60.27,60.29,60.21,60.21,33880.0,52.7285,52.746,52.676,52.676,33880.0
2019-12-20 10:50:00,60.22,60.22,60.14,60.15,19796.0,52.6847,52.6847,52.6147,52.6235,19796.0
2019-12-20 10:55:00,60.15,60.15,60.12,60.15,27692.0,52.6235,52.6235,52.5972,52.6235,27692.0
2019-12-20 11:00:00,60.15,60.24,60.11,60.24,27136.0,52.6235,52.7022,52.5885,52.7022,27136.0
2019-12-20 11:05:00,60.24,60.28,60.23,60.24,63672.0,52.7022,52.7372,52.6935,52.7022,63672.0
2019-12-20 11:10:00,60.24,60.28,60.24,60.27,27728.0,52.7022,52.7372,52.7022,52.7285,27728.0
2019-12-20 11:15:00,60.27,60.29,60.24,60.27,38100.0,52.7285,52.746,52.7022,52.7285,38100.0
2019-12-20 11:20:00,60.26,60.28,60.21,60.21,38728.0,52.7197,52.7372,52.676,52.676,38728.0
2019-12-20 11:25:00,60.19,60.21,60.17,60.17,16676.0,52.6585,52.676,52.641,52.641,16676.0
2019-12-20 11:30:00,60.17,60.24,60.17,60.24,20684.0,52.641,52.7022,52.641,52.7022,20684.0
2019-12-20 11:35:00,60.24,60.25,60.2,60.22,19648.0,52.7022,52.711,52.6672,52.6847,19648.0
2019-12-20 11:40:00,60.23,60.25,60.22,60.23,14568.0,52.6935,52.711,52.6847,52.6935,14568.0
2019-12-20 11:45:00,60.22,60.24,60.2,60.24,17360.0,52.6847,52.7022,52.6672,52.7022,17360.0
2019-12-20 11:50:00,60.23,60.28,60.21,60.24,30896.0,52.6935,52.7372,52.676,52.7022,30896.0
2019-12-20 11:55:00,60.24,60.27,60.23,60.27,53868.0,52.7022,52.7285,52.6935,52.7285,53868.0
2019-12-20 12:00:00,60.25,60.27,60.24,60.25,58904.0,52.711,52.7285,52.7022,52.711,58904.0
2019-12-20 12:05:00,60.25,60.27,60.24,60.26,25924.0,52.711,52.7285,52.7022,52.7197,25924.0
2019-12-20 12:10:00,60.25,60.26,60.23,60.24,27884.0,52.711,52.7197,52.6935,52.7022,27884.0
2019-12-20 12:15:00,60.25,60.29,60.25,60.25,23732.0,52.711,52.746,52.711,52.711,23732.0
2019-12-20 12:20:00,60.26,60.3,60.25,60.3,26652.0,52.7197,52.7547,52.711,52.7547,26652.0
2019-12-20 12:25:00,60.3,60.33,60.3,60.31,12868.0,52.7547,52.781,52.7547,52.7635,12868.0
2019-12-20 12:30:00,60.3,60.34,60.3,60.3,56372.0,52.7547,52.7897,52.7547,52.7547,56372.0
2019-12-20 12:35:00,60.3,60.32,60.29,60.32,13852.0,52.7547,52.7722,52.746,52.7722,13852.0
2019-12-20 12:40:00,60.32,60.35,60.32,60.33,28504.0,52.7722,52.7985,52.7722,52.781,28504.0
2019-12-20 12:45:00,60.33,60.35,60.32,60.35,11668.0,52.781,52.7985,52.7722,52.7985,11668.0
2019-12-20 12:50:00,60.36,60.37,60.34,60.37,17772.0,52.8072,52.816,52.7897,52.816,17772.0
2019-12-20 12:55:00,60.37,60.38,60.34,60.34,29932.0,52.816,52.8247,52.7897,52.7897,29932.0
2019-12-20 13:00:00,60.34,60.36,60.34,60.35,9996.0,52.7897,52.8072,52.7897,52.7985,9996.0
2019-12-20 13:05:00,60.36,60.43,60.36,60.43,41012.0,52.8072,52.8685,52.8072,52.8685,41012.0
2019-12-20 13:10:00,60.43,60.44,60.41,60.44,17516.0,52.8685,52.8772,52.851,52.8772,17516.0
2019-12-20 13:15:00,60.43,60.48,60.43,60.48,17392.0,52.8685,52.9122,52.8685,52.9122,17392.0
2019-12-20 13:20:00,60.48,60.54,60.47,60.54,47684.0,52.9122,52.9647,52.9034,52.9647,47684.0
2019-12-20 13:25:00,60.54,60.57,60.52,60.55,58384.0,52.9647,52.9909,52.9472,52.9734,58384.0
2019-12-20 13:30:00,60.55,60.6,60.55,60.56,19632.0,52.9734,53.0172,52.9734,52.9822,19632.0
2019-12-20 13:35:00,60.56,60.58,60.55,60.58,27976.0,52.9822,52.9997,52.9734,52.9997,27976.0
2019-12-20 13:40:00,60.57,60.62,60.57,60.59,25544.0,52.9909,53.0347,52.9909,53.0084,25544.0
2019-12-20 13:45:00,60.59,60.63,60.59,60.62,81228.0,53.0084,53.0434,53.0084,53.0347,81228.0
2019-12-20 13:50:00,60.6,60.64,60.6,60.63,21220.0,53.0172,53.0522,53.0172,53.0434,21220.0
2019-12-20 13:55:00,60.63,60.63,60.6,60.62,26360.0,53.0434,53.0434,53.0172,53.0347,26360.0
2019-12-20 14:00:00,60.61,60.63,60.57,60.6,27768.0,53.0259,53.0434,52.9909,53.0172,27768.0
2019-12-20 14:05:00,60.61,60.62,60.57,60.57,29860.0,53.0259,53.0347,52.9909,52.9909,29860.0
2019-12-20 14:10:00,60.57,60.66,60.57,60.64,26140.0,52.9909,53.0697,52.9909,53.0522,26140.0
2019-12-20 14:15:00,60.63,60.66,60.63,60.63,17424.0,53.0434,53.0697,53.0434,53.0434,17424.0
2019-12-20 14:20:00,60.64,60.67,60.64,60.64,13228.0,53.0522,53.0784,53.0522,53.0522,13228.0
2019-12-20 14:25:00,60.65,60.71,60.64,60.68,37232.0,53.0609,53.1134,53.0522,53.0872,37232.0
2019-12-20 14:30:00,60.69,60.7,60.64,60.7,52864.0,53.0959,53.1047,53.0522,53.1047,52864.0
2019-12-20 14:35:00,60.71,60.73,60.7,60.73,15552.0,53.1134,53.1309,53.1047,53.1309,15552.0
2019-12-20 14:40:00,60.73,60.76,60.71,60.75,39124.0,53.1309,53.1572,53.1134,53.1484,39124.0
2019-12-20 14:45:00,60.76,60.8,60.74,60.78,73988.0,53.1572,53.1922,53.1397,53.1747,73988.0
2019-12-20 14:50:00,60.77,60.86,60.77,60.85,42716.0,53.1659,53.2446,53.1659,53.2359,42716.0
2019-12-20 14:55:00,60.85,60.85,60.79,60.81,41344.0,53.2359,53.2359,53.1834,53.2009,41344.0
2019-12-20 15:00:00,60.79,60.82,60.77,60.8,30156.0,53.1834,53.2097,53.1659,53.1922,30156.0
2019-12-20 15:05:00,60.78,60.82,60.76,60.76,44032.0,53.1747,53.2097,53.1572,53.1572,44032.0
2019-12-20 15:10:00,60.77,60.79,60.76,60.78,25040.0,53.1659,53.1834,53.1572,53.1747,25040.0
2019-12-20 15:15:00,60.76,60.84,60.75,60.82,48724.0,53.1572,53.2272,53.1484,53.2097,48724.0
2019-12-20 15:20:00,60.81,60.88,60.81,60.87,28184.0,53.2009,53.2621,53.2009,53.2534,28184.0
2019-12-20 15:25:00,60.86,60.92,60.86,60.9,39420.0,53.2446,53.2971,53.2446,53.2796,39420.0
2019-12-20 15:30:00,60.89,60.94,60.88,60.94,57328.0,53.2709,53.3146,53.2621,53.3146,57328.0
2019-12-20 15:35:00,60.94,61.02,60.94,60.96,96296.0,53.3146,53.3846,53.3146,53.3321,96296.0
2019-12-20 15:40:00,60.96,60.98,60.93,60.93,63700.0,53.3321,53.3496,53.3059,53.3059,63700.0
2019-12-20 15:45:00,60.93,60.96,60.87,60.87,60084.0,53.3059,53.3321,53.2534,53.2534,60084.0
2019-12-20 15:50:00,60.83,60.86,60.68,60.69,145048.0,53.2184,53.2446,53.0872,53.0959,145048.0
2019-12-20 15:55:00,60.7,60.71,60.62,60.68,516336.0,53.1047,53.1134,53.0347,53.0872,516336.0
2019-12-23 09:30:00,60.7,60.74,60.52,60.54,104720.0,53.1047,53.1397,52.9472,52.9647,104720.0
2019-12-23 09:35:00,60.53,60.63,60.53,60.55,36936.0,52.9559,53.0434,52.9559,52.9734,36936.0
2019-12-23 09:40:00,60.57,60.58,60.41,60.41,71064.0,52.9909,52.9997,52.851,52.851,71064.0
2019-12-23 09:45:00,60.41,60.45,60.38,60.45,42224.0,52.851,52.886,52.8247,52.886,42224.0
2019-12-23 09:50:00,60.46,60.54,60.4,60.4,87964.0,52.8947,52.9647,52.8422,52.8422,87964.0
2019-12-23 09:55:00,60.38,60.46,60.38,60.41,39748.0,52.8247,52.8947,52.8247,52.851,39748.0
2019-12-23 10:00:00,60.43,60.51,60.43,60.49,24848.0,52.8685,52.9384,52.8685,52.9209,24848.0
2019-12-23 10:05:00,60.49,60.55,60.49,60.49,40824.0,52.9209,52.9734,52.9209,52.9209,40824.0
2019-12-23 10:10:00,60.5,60.53,60.47,60.51,21216.0,52.9297,52.9559,52.9034,52.9384,21216.0
2019-12-23 10:15:00,60.49,60.53,60.46,60.47,43544.0,52.9209,52.9559,52.8947,52.9034,43544.0
2019-12-23 10:20:00,60.49,60.53,60.46,60.47,24508.0,52.9209,52.9559,52.8947,52.9034,24508.0
2019-12-23 10:25:00,60.47,60.52,60.46,60.49,24440.0,52.9034,52.9472,52.8947,52.9209,24440.0
2019-12-23 10:30:00,60.48,60.51,60.45,60.51,22760.0,52.9122,52.9384,52.886,52.9384,22760.0
2019-12-23 10:35:00,60.5,60.5,60.47,60.47,12636.0,52.9297,52.9297,52.9034,52.9034,12636.0
2019-12-23 10:40:00,60.46,60.48,60.44,60.46,16640.0,52.8947,52.9122,52.8772,52.8947,16640.0
2019-12-23 10:45:00,60.47,60.47,60.4,60.4,11196.0,52.9034,52.9034,52.8422,52.8422,11196.0
2019-12-23 10:50:00,60.41,60.44,60.4,60.43,21728.0,52.851,52.8772,52.8422,52.8685,21728.0
2019-12-23 10:55:00,60.42,60.43,60.4,60.42,33360.0,52.8597,52.8685,52.8422,52.8597,33360.0
2019-12-23 11:00:00,60.4,60.42,60.35,60.35,31252.0,52.8422,52.8597,52.7985,52.7985,31252.0
2019-12-23 11:05:00,60.35,60.35,60.29,60.29,14828.0,52.7985,52.7985,52.746,52.746,14828.0
2019-12-23 11:10:00,60.3,60.3,60.27,60.29,19808.0,52.7547,52.7547,52.7285,52.746,19808.0
2019-12-23 11:15:00,60.3,60.32,60.26,60.32,16032.0,52.7547,52.7722,52.7197,52.7722,16032.0
2019-12-23 11:20:00,60.34,60.36,60.29,60.29,15608.0,52.7897,52.8072,52.746,52.746,15608.0
2019-12-23 11:25:00,60.29,60.33,60.26,60.32,20084.0,52.746,52.781,52.7197,52.7722,20084.0
2019-12-23 11:30:00,60.33,60.34,60.27,60.27,19288.0,52.781,52.7897,52.7285,52.7285,19288.0
2019-12-23 11:35:00,60.26,60.3,60.26,60.29,25512.0,52.7197,52.7547,52.7197,52.746,25512.0
2019-12-23 11:40:00,60.27,60.28,60.23,60.24,15272.0,52.7285,52.7372,52.6935,52.7022,15272.0
2019-12-23 11:45:00,60.24,60.27,60.24,60.27,4928.0,52.7022,52.7285,52.7022,52.7285,4928.0
2019-12-23 11:50:00,60.28,60.29,60.24,60.26,47288.0,52.7372,52.746,52.7022,52.7197,47288.0
2019-12-23 11:55:00,60.26,60.26,60.18,60.22,19468.0,52.7197,52.7197,52.6497,52.6847,19468.0
2019-12-23 12:00:00,60.23,60.23,60.19,60.2,11000.0,52.6935,52.6935,52.6585,52.6672,11000.0
2019-12-23 12:05:00,60.19,60.21,60.18,60.19,8840.0,52.6585,52.676,52.6497,52.6585,8840.0
2019-12-23 12:10:00,60.18,60.2,60.17,60.2,12640.0,52.6497,52.6672,52.641,52.6672,12640.0
2019-12-23 12:15:00,60.19,60.21,60.18,60.2,11084.0,52.6585,52.676,52.6497,52.6672,11084.0
2019-12-23 12:20:00,60.2,60.22,60.17,60.22,28564.0,52.6672,52.6847,52.641,52.6847,28564.0
2019-12-23 12:25:00,60.22,60.22,60.17,60.19,16760.0,52.6847,52.6847,52.641,52.6585,16760.0
2019-12-23 12:30:00,60.18,60.23,60.18,60.2,9848.0,52.6497,52.6935,52.6497,52.6672,9848.0
2019-12-23 12:35:00,60.2,60.2,60.17,60.18,14476.0,52.6672,52.6672,52.641,52.6497,14476.0
2019-12-23 12:40:00,60.17,60.21,60.04,60.05,137788.0,52.641,52.676,52.5273,52.536,137788.0
2019-12-23 12:45:00,60.05,60.05,59.96,59.96,189004.0,52.536,52.536,52.4573,52.4573,189004.0
2019-12-23 12:50:00,59.97,59.99,59.94,59.99,27012.0,52.466,52.4835,52.4398,52.4835,27012.0
2019-12-23 12:55:00,59.99,59.99,59.95,59.97,25904.0,52.4835,52.4835,52.4485,52.466,25904.0
2019-12-23 13:00:00,59.97,59.98,59.96,59.97,16108.0,52.466,52.4748,52.4573,52.466,16108.0
2019-12-23 13:05:00,59.97,59.98,59.95,59.96,26020.0,52.466,52.4748,52.4485,52.4573,26020.0
2019-12-23 13:10:00,59.96,59.99,59.95,59.97,49456.0,52.4573,52.4835,52.4485,52.466,49456.0
2019-12-23 13:15:00,59.98,60.0,59.96,59.99,51876.0,52.4748,52.4923,52.4573,52.4835,51876.0
2019-12-23 13:20:00,59.99,60.01,59.98,59.98,43912.0,52.4835,52.501,52.4748,52.4748,43912.0
2019-12-23 13:25:00,59.98,60.02,59.98,60.0,31676.0,52.4748,52.5098,52.4748,52.4923,31676.0
2019-12-23 13:30:00,60.0,60.02,59.97,59.98,51020.0,52.4923,52.5098,52.466,52.4748,51020.0
2019-12-23 13:35:00,59.98,59.99,59.98,59.98,18192.0,52.4748,52.4835,52.4748,52.4748,18192.0
2019-12-23 13:40:00,59.98,59.99,59.93,59.94,35608.0,52.4748,52.4835,52.431,52.4398,35608.0
2019-12-23 13:45:00,59.94,59.98,59.94,59.95,46012.0,52.4398,52.4748,52.4398,52.4485,46012.0
2019-12-23 13:50:00,59.95,59.98,59.93,59.96,30312.0,52.4485,52.4748,52.431,52.4573,30312.0
2019-12-23 13:55:00,59.96,59.99,59.95,59.97,43840.0,52.4573,52.4835,52.4485,52.466,43840.0
2019-12-23 14:00:00,59.98,59.99,59.96,59.97,56796.0,52.4748,52.4835,52.4573,52.466,56796.0
2019-12-23 14:05:00,59.97,59.97,59.94,59.95,27732.0,52.466,52.466,52.4398,52.4485,27732.0
2019-12-23 14:10:00,59.93,59.94,59.91,59.92,14224.0,52.431,52.4398,52.4135,52.4223,14224.0
2019-12-23 14:15:00,59.92,59.92,59.81,59.85,81284.0,52.4223,52.4223,52.326,52.361,81284.0
2019-12-23 14:20:00,59.85,59.85,59.78,59.8,41084.0,52.361,52.361,52.2998,52.3173,41084.0
2019-12-23 14:25:00,59.8,59.85,59.78,59.85,64772.0,52.3173,52.361,52.2998,52.361,64772.0
2019-12-23 14:30:00,59.85,59.9,59.84,59.87,46608.0,52.361,52.4048,52.3523,52.3785,46608.0
2019-12-23 14:35:00,59.87,59.87,59.84,59.87,39224.0,52.3785,52.3785,52.3523,52.3785,39224.0
2019-12-23 14:40:00,59.86,59.87,59.8,59.84,62408.0,52.3698,52.3785,52.3173,52.3523,62408.0
2019-12-23 14:45:00,59.84,59.84,59.81,59.81,22024.0,52.3523,52.3523,52.326,52.326,22024.0
2019-12-23 14:50:00,59.82,59.83,59.7,59.74,104820.0,52.3348,52.3435,52.2298,52.2648,104820.0
2019-12-23 14:55:00,59.73,59.73,59.65,59.66,117168.0,52.256,52.256,52.1861,52.1948,117168.0
2019-12-23 15:00:00,59.67,59.68,59.62,59.65,126280.0,52.2036,52.2123,52.1598,52.1861,126280.0
2019-12-23 15:05:00,59.65,59.69,59.63,59.64,182200.0,52.1861,52.2211,52.1686,52.1773,182200.0
2019-12-23 15:10:00,59.65,59.68,59.63,59.65,183608.0,52.1861,52.2123,52.1686,52.1861,183608.0
2019-12-23 15:15:00,59.66,59.67,59.63,59.64,87120.0,52.1948,52.2036,52.1686,52.1773,87120.0
2019-12-23 15:20:00,59.65,59.66,59.59,59.61,54808.0,52.1861,52.1948,52.1336,52.1511,54808.0
2019-12-23 15:25:00,59.62,59.67,59.61,59.66,54664.0,52.1598,52.2036,52.1511,52.1948,54664.0
2019-12-23 15:30:00,59.66,59.68,59.65,59.66,191600.0,52.1948,52.2123,52.1861,52.1948,191600.0
2019-12-23 15:35:00,59.65,59.74,59.64,59.7,134364.0,52.1861,52.2648,52.1773,52.2298,134364.0
2019-12-23 15:40:00,59.69,59.69,59.61,59.66,109176.0,52.2211,52.2211,52.1511,52.1948,109176.0
2019-12-23 15:45:00,59.66,59.67,59.6,59.62,205256.0,52.1948,52.2036,52.1423,52.1598,205256.0
2019-12-23 15:50:00,59.63,59.71,59.6,59.65,255200.0,52.1686,52.2385,52.1423,52.1861,255200.0
2019-12-23 15:55:00,59.66,59.72,59.63,59.71,294104.0,52.1948,52.2473,52.1686,52.2385,294104.0
2019-12-24 09:30:00,59.73,59.74,59.62,59.68,107348.0,52.256,52.2648,52.1598,52.2123,107348.0
2019-12-24 09:35:00,59.65,59.71,59.61,59.61,23900.0,52.1861,52.2385,52.1511,52.1511,23900.0
2019-12-24 09:40:00,59.65,59.65,59.51,59.54,22640.0,52.1861,52.1861,52.0636,52.0898,22640.0
2019-12-24 09:45:00,59.54,59.6,59.46,59.55,36404.0,52.0898,52.1423,52.0198,52.0986,36404.0
2019-12-24 09:50:00,59.55,59.67,59.51,59.66,34876.0,52.0986,52.2036,52.0636,52.1948,34876.0
2019-12-24 09:55:00,59.66,59.66,59.6,59.62,49144.0,52.1948,52.1948,52.1423,52.1598,49144.0
2019-12-24 10:00:00,59.62,59.69,59.61,59.64,56460.0,52.1598,52.2211,52.1511,52.1773,56460.0
2019-12-24 10:05:00,59.65,59.78,59.62,59.77,54960.0,52.1861,52.2998,52.1598,52.291,54960.0
2019-12-24 10:10:00,59.78,59.81,59.74,59.77,29492.0,52.2998,52.326,52.2648,52.291,29492.0
2019-12-24 10:15:00,59.79,59.81,59.78,59.79,26744.0,52.3085,52.326,52.2998,52.3085,26744.0
2019-12-24 10:20:00,59.79,59.85,59.76,59.85,22668.0,52.3085,52.361,52.2823,52.361,22668.0
2019-12-24 10:25:00,59.85,59.92,59.83,59.9,14924.0,52.361,52.4223,52.3435,52.4048,14924.0
2019-12-24 10:30:00,59.91,59.97,59.86,59.87,45652.0,52.4135,52.466,52.3698,52.3785,45652.0
2019-12-24 10:35:00,59.88,59.88,59.84,59.86,23992.0,52.3873,52.3873,52.3523,52.3698,23992.0
2019-12-24 10:40:00,59.84,59.88,59.83,59.85,32288.0,52.3523,52.3873,52.3435,52.361,32288.0
2019-12-24 10:45:00,59.85,59.86,59.79,59.79,41596.0,52.361,52.3698,52.3085,52.3085,41596.0
2019-12-24 10:50:00,59.79,59.85,59.79,59.81,37820.0,52.3085,52.361,52.3085,52.326,37820.0
2019-12-24 10:55:00,59.81,59.83,59.78,59.8,76684.0,52.326,52.3435,52.2998,52.3173,76684.0
2019-12-24 11:00:00,59.81,59.83,59.76,59.78,91080.0,52.326,52.3435,52.2823,52.2998,91080.0
2019-12-24 11:05:00,59.8,59.88,59.79,59.87,26932.0,52.3173,52.3873,52.3085,52.3785,26932.0
2019-12-24 11:10:00,59.88,59.94,59.85,59.93,14504.0,52.3873,52.4398,52.361,52.431,14504.0
2019-12-24 11:15:00,59.93,59.94,59.88,59.9,21180.0,52.431,52.4398,52.3873,52.4048,21180.0
2019-12-24 11:20:00,59.9,59.9,59.86,59.86,21804.0,52.4048,52.4048,52.3698,52.3698,21804.0
2019-12-24 11:25:00,59.85,59.88,59.84,59.87,16704.0,52.361,52.3873,52.3523,52.3785,16704.0
2019-12-24 11:30:00,59.87,59.91,59.83,59.85,30668.0,52.3785,52.4135,52.3435,52.361,30668.0
2019-12-24 11:35:00,59.84,59.89,59.83,59.86,18136.0,52.3523,52.396,52.3435,52.3698,18136.0
2019-12-24 11:40:00,59.87,59.9,59.84,59.9,35508.0,52.3785,52.4048,52.3523,52.4048,35508.0
2019-12-24 11:45:00,59.88,59.9,59.87,59.88,32556.0,52.3873,52.4048,52.3785,52.3873,32556.0
2019-12-24 11:50:00,59.89,59.89,59.87,59.88,21848.0,52.396,52.396,52.3785,52.3873,21848.0
2019-12-24 11:55:00,59.89,59.9,59.87,59.88,35252.0,52.396,52.4048,52.3785,52.3873,35252.0
2019-12-24 12:00:00,59.88,59.89,59.87,59.88,15004.0,52.3873,52.396,52.3785,52.3873,15004.0
2019-12-24 12:05:00,59.89,59.89,59.87,59.87,29156.0,52.396,52.396,52.3785,52.3785,29156.0
2019-12-24 12:10:00,59.88,59.9,59.88,59.88,34876.0,52.3873,52.4048,52.3873,52.3873,34876.0
2019-12-24 12:15:00,59.88,60.01,59.88,60.01,52104.0,52.3873,52.501,52.3873,52.501,52104.0
2019-12-24 12:20:00,60.02,60.04,59.99,60.02,16992.0,52.5098,52.5273,52.4835,52.5098,16992.0
2019-12-24 12:25:00,60.03,60.05,60.03,60.03,17576.0,52.5185,52.536,52.5185,52.5185,17576.0
2019-12-24 12:30:00,60.01,60.04,59.99,60.04,19884.0,52.501,52.5273,52.4835,52.5273,19884.0
2019-12-24 12:35:00,60.03,60.06,60.02,60.02,25504.0,52.5185,52.5448,52.5098,52.5098,25504.0
2019-12-24 12:40:00,60.01,60.05,59.96,60.05,23792.0,52.501,52.536,52.4573,52.536,23792.0
2019-12-24 12:45:00,60.05,60.09,60.05,60.06,23808.0,52.536,52.571,52.536,52.5448,23808.0
2019-12-24 12:50:00,60.06,60.07,60.03,60.05,56560.0,52.5448,52.5535,52.5185,52.536,56560.0
2019-12-24 12:55:00,60.05,60.12,60.05,60.11,131812.0,52.536,52.5972,52.536,52.5885,131812.0
2019-12-26 09:30:00,60.06,60.19,60.04,60.04,62664.0,52.5448,52.6585,52.5273,52.5273,62664.0
2019-12-26 09:35:00,60.03,60.11,60.02,60.06,23520.0,52.5185,52.5885,52.5098,52.5448,23520.0
2019-12-26 09:40:00,60.06,60.15,60.06,60.15,15232.0,52.5448,52.6235,52.5448,52.6235,15232.0
2019-12-26 09:45:00,60.13,60.15,60.09,60.12,8012.0,52.606,52.6235,52.571,52.5972,8012.0
2019-12-26 09:50:00,60.12,60.15,60.12,60.15,5600.0,52.5972,52.6235,52.5972,52.6235,5600.0
2019-12-26 09:55:00,60.14,60.24,60.14,60.24,14104.0,52.6147,52.7022,52.6147,52.7022,14104.0
2019-12-26 10:00:00,60.23,60.25,60.19,60.2,31340.0,52.6935,52.711,52.6585,52.6672,31340.0
2019-12-26 10:05:00,60.2,60.2,60.14,60.17,31764.0,52.6672,52.6672,52.6147,52.641,31764.0
2019-12-26 10:10:00,60.16,60.21,60.16,60.19,16168.0,52.6322,52.676,52.6322,52.6585,16168.0
2019-12-26 10:15:00,60.19,60.2,60.1,60.1,66348.0,52.6585,52.6672,52.5797,52.5797,66348.0
2019-12-26 10:20:00,60.1,60.19,60.09,60.17,157604.0,52.5797,52.6585,52.571,52.641,157604.0
2019-12-26 10:25:00,60.15,60.18,60.15,60.17,23452.0,52.6235,52.6497,52.6235,52.641,23452.0
2019-12-26 10:30:00,60.19,60.25,60.18,60.25,24388.0,52.6585,52.711,52.6497,52.711,24388.0
2019-12-26 10:35:00,60.24,60.34,60.24,60.34,69388.0,52.7022,52.7897,52.7022,52.7897,69388.0
2019-12-26 10:40:00,60.34,60.38,60.33,60.35,9060.0,52.7897,52.8247,52.781,52.7985,9060.0
2019-12-26 10:45:00,60.35,60.37,60.34,60.34,5180.0,52.7985,52.816,52.7897,52.7897,5180.0
2019-12-26 10:50:00,60.32,60.32,60.27,60.32,10488.0,52.7722,52.7722,52.7285,52.7722,10488.0
2019-12-26 10:55:00,60.32,60.35,60.31,60.34,18808.0,52.7722,52.7985,52.7635,52.7897,18808.0
2019-12-26 11:00:00,60.34,60.35,60.28,60.28,12648.0,52.7897,52.7985,52.7372,52.7372,12648.0
2019-12-26 11:05:00,60.27,60.28,60.25,60.28,16848.0,52.7285,52.7372,52.711,52.7372,16848.0
2019-12-26 11:10:00,60.29,60.3,60.24,60.27,68480.0,52.746,52.7547,52.7022,52.7285,68480.0
2019-12-26 11:15:00,60.24,60.29,60.23,60.24,28064.0,52.7022,52.746,52.6935,52.7022,28064.0
2019-12-26 11:20:00,60.23,60.25,60.23,60.24,21752.0,52.6935,52.711,52.6935,52.7022,21752.0
2019-12-26 11:25:00,60.22,60.22,60.19,60.2,8912.0,52.6847,52.6847,52.6585,52.6672,8912.0
2019-12-26 11:30:00,60.2,60.22,60.19,60.22,11432.0,52.6672,52.6847,52.6585,52.6847,11432.0
2019-12-26 11:35:00,60.21,60.26,60.21,60.26,23936.0,52.676,52.7197,52.676,52.7197,23936.0
2019-12-26 11:40:00,60.27,60.27,60.18,60.2,14932.0,52.7285,52.7285,52.6497,52.6672,14932.0
2019-12-26 11:45:00,60.2,60.2,60.15,60.17,9644.0,52.6672,52.6672,52.6235,52.641,9644.0
2019-12-26 11:50:00,60.17,60.21,60.16,60.19,14348.0,52.641,52.676,52.6322,52.6585,14348.0
2019-12-26 11:55:00,60.18,60.29,60.18,60.29,17412.0,52.6497,52.746,52.6497,52.746,17412.0
2019-12-26 12:00:00,60.28,60.32,60.27,60.31,28904.0,52.7372,52.7722,52.7285,52.7635,28904.0
2019-12-26 12:05:00,60.31,60.35,60.3,60.35,14228.0,52.7635,52.7985,52.7547,52.7985,14228.0
2019-12-26 12:10:00,60.34,60.36,60.33,60.35,17276.0,52.7897,52.8072,52.781,52.7985,17276.0
2019-12-26 12:15:00,60.34,60.38,60.34,60.38,11800.0,52.7897,52.8247,52.7897,52.8247,11800.0
2019-12-26 12:20:00,60.38,60.38,60.33,60.34,12236.0,52.8247,52.8247,52.781,52.7897,12236.0
2019-12-26 12:25:00,60.33,60.36,60.32,60.36,13736.0,52.781,52.8072,52.7722,52.8072,13736.0
2019-12-26 12:30:00,60.36,60.38,60.36,60.38,7600.0,52.8072,52.8247,52.8072,52.8247,7600.0
2019-12-26 12:35:00,60.38,60.38,60.35,60.36,5748.0,52.8247,52.8247,52.7985,52.8072,5748.0
2019-12-26 12:40:00,60.37,60.37,60.34,60.35,3840.0,52.816,52.816,52.7897,52.7985,3840.0
2019-12-26 12:45:00,60.33,60.35,60.33,60.34,12088.0,52.781,52.7985,52.781,52.7897,12088.0
2019-12-26 12:50:00,60.34,60.35,60.34,60.35,14420.0,52.7897,52.7985,52.7897,52.7985,14420.0
2019-12-26 12:55:00,60.35,60.37,60.35,60.36,9800.0,52.7985,52.816,52.7985,52.8072,9800.0
2019-12-26 13:00:00,60.37,60.38,60.35,60.38,27348.0,52.816,52.8247,52.7985,52.8247,27348.0
2019-12-26 13:05:00,60.37,60.38,60.36,60.38,9372.0,52.816,52.8247,52.8072,52.8247,9372.0
2019-12-26 13:10:00,60.39,60.43,60.38,60.43,9448.0,52.8335,52.8685,52.8247,52.8685,9448.0
2019-12-26 13:15:00,60.44,60.46,60.42,60.44,10012.0,52.8772,52.8947,52.8597,52.8772,10012.0
2019-12-26 13:20:00,60.44,60.45,60.42,60.43,6148.0,52.8772,52.886,52.8597,52.8685,6148.0
2019-12-26 13:25:00,60.43,60.44,60.38,60.38,12800.0,52.8685,52.8772,52.8247,52.8247,12800.0
2019-12-26 13:30:00,60.38,60.38,60.35,60.36,7176.0,52.8247,52.8247,52.7985,52.8072,7176.0
2019-12-26 13:35:00,60.35,60.35,60.34,60.34,4000.0,52.7985,52.7985,52.7897,52.7897,4000.0
2019-12-26 13:40:00,60.34,60.36,60.33,60.36,14108.0,52.7897,52.8072,52.781,52.8072,14108.0
2019-12-26 13:45:00,60.35,60.38,60.35,60.36,7360.0,52.7985,52.8247,52.7985,52.8072,7360.0
2019-12-26 13:50:00,60.36,60.37,60.35,60.35,11956.0,52.8072,52.816,52.7985,52.7985,11956.0
2019-12-26 13:55:00,60.35,60.37,60.35,60.37,10576.0,52.7985,52.816,52.7985,52.816,10576.0
2019-12-26 14:00:00,60.36,60.38,60.35,60.38,8436.0,52.8072,52.8247,52.7985,52.8247,8436.0
2019-12-26 14:05:00,60.38,60.38,60.36,60.37,16104.0,52.8247,52.8247,52.8072,52.816,16104.0
2019-12-26 14:10:00,60.38,60.4,60.36,60.37,10164.0,52.8247,52.8422,52.8072,52.816,10164.0
2019-12-26 14:15:00,60.37,60.37,60.34,60.36,6800.0,52.816,52.816,52.7897,52.8072,6800.0
2019-12-26 14:20:00,60.35,60.35,60.29,60.29,14608.0,52.7985,52.7985,52.746,52.746,14608.0
2019-12-26 14:25:00,60.29,60.29,60.22,60.23,22848.0,52.746,52.746,52.6847,52.6935,22848.0
2019-12-26 14:30:00,60.22,60.25,60.22,60.23,15584.0,52.6847,52.711,52.6847,52.6935,15584.0
2019-12-26 14:35:00,60.24,60.26,60.23,60.23,18000.0,52.7022,52.7197,52.6935,52.6935,18000.0
2019-12-26 14:40:00,60.25,60.29,60.25,60.29,7212.0,52.711,52.746,52.711,52.746,7212.0
2019-12-26 14:45:00,60.29,60.31,60.28,60.3,11088.0,52.746,52.7635,52.7372,52.7547,11088.0
2019-12-26 14:50:00,60.3,60.3,60.27,60.3,16644.0,52.7547,52.7547,52.7285,52.7547,16644.0
2019-12-26 14:55:00,60.28,60.29,60.25,60.25,11088.0,52.7372,52.746,52.711,52.711,11088.0
2019-12-26 15:00:00,60.26,60.26,60.24,60.26,12648.0,52.7197,52.7197,52.7022,52.7197,12648.0
2019-12-26 15:05:00,60.24,60.29,60.24,60.29,36900.0,52.7022,52.746,52.7022,52.746,36900.0
2019-12-26 15:10:00,60.28,60.28,60.24,60.26,25680.0,52.7372,52.7372,52.7022,52.7197,25680.0
2019-12-26 15:15:00,60.25,60.27,60.24,60.26,31832.0,52.711,52.7285,52.7022,52.7197,31832.0
2019-12-26 15:20:00,60.27,60.29,60.26,60.28,21236.0,52.7285,52.746,52.7197,52.7372,21236.0
2019-12-26 15:25:00,60.29,60.3,60.27,60.29,11848.0,52.746,52.7547,52.7285,52.746,11848.0
2019-12-26 15:30:00,60.28,60.32,60.28,60.31,23352.0,52.7372,52.7722,52.7372,52.7635,23352.0
2019-12-26 15:35:00,60.31,60.33,60.3,60.3,20004.0,52.7635,52.781,52.7547,52.7547,20004.0
2019-12-26 15:40:00,60.3,60.36,60.3,60.35,26188.0,52.7547,52.8072,52.7547,52.7985,26188.0
2019-12-26 15:45:00,60.35,60.37,60.31,60.33,33460.0,52.7985,52.816,52.7635,52.781,33460.0
2019-12-26 15:50:00,60.32,60.39,60.31,60.39,86448.0,52.7722,52.8335,52.7635,52.8335,86448.0
2019-12-26 15:55:00,60.38,60.49,60.37,60.49,233220.0,52.8247,52.9209,52.816,52.9209,233220.0
2019-12-27 09:30:00,60.57,60.63,60.48,60.48,80220.0,52.9909,53.0434,52.9122,52.9122,80220.0
2019-12-27 09:35:00,60.49,60.57,60.49,60.52,28588.0,52.9209,52.9909,52.9209,52.9472,28588.0
2019-12-27 09:40:00,60.53,60.6,60.45,60.59,43524.0,52.9559,53.0172,52.886,53.0084,43524.0
2019-12-27 09:45:00,60.57,60.57,60.41,60.41,25840.0,52.9909,52.9909,52.851,52.851,25840.0
2019-12-27 09:50:00,60.43,60.53,60.42,60.53,30088.0,52.8685,52.9559,52.8597,52.9559,30088.0
2019-12-27 09:55:00,60.52,60.52,60.46,60.51,32132.0,52.9472,52.9472,52.8947,52.9384,32132.0
2019-12-27 10:00:00,60.51,60.52,60.49,60.49,45868.0,52.9384,52.9472,52.9209,52.9209,45868.0
2019-12-27 10:05:00,60.51,60.58,60.48,60.58,46252.0,52.9384,52.9997,52.9122,52.9997,46252.0
2019-12-27 10:10:00,60.58,60.69,60.58,60.69,28752.0,52.9997,53.0959,52.9997,53.0959,28752.0
2019-12-27 10:15:00,60.69,60.69,60.63,60.65,37860.0,53.0959,53.0959,53.0434,53.0609,37860.0
2019-12-27 10:20:00,60.65,60.65,60.48,60.53,19240.0,53.0609,53.0609,52.9122,52.9559,19240.0
2019-12-27 10:25:00,60.51,60.52,60.44,60.48,14072.0,52.9384,52.9472,52.8772,52.9122,14072.0
2019-12-27 10:30:00,60.47,60.49,60.44,60.49,21212.0,52.9034,52.9209,52.8772,52.9209,21212.0
2019-12-27 10:35:00,60.49,60.58,60.48,60.56,24464.0,52.9209,52.9997,52.9122,52.9822,24464.0
2019-12-27 10:40:00,60.57,60.59,60.53,60.54,32412.0,52.9909,53.0084,52.9559,52.9647,32412.0
2019-12-27 10:45:00,60.54,60.6,60.53,60.59,31340.0,52.9647,53.0172,52.9559,53.0084,31340.0
2019-12-27 10:50:00,60.59,60.62,60.57,60.61,44776.0,53.0084,53.0347,52.9909,53.0259,44776.0
2019-12-27 10:55:00,60.62,60.63,60.57,60.58,22888.0,53.0347,53.0434,52.9909,52.9997,22888.0
2019-12-27 11:00:00,60.57,60.57,60.53,60.55,17964.0,52.9909,52.9909,52.9559,52.9734,17964.0
2019-12-27 11:05:00,60.56,60.57,60.52,60.52,20360.0,52.9822,52.9909,52.9472,52.9472,20360.0
2019-12-27 11:10:00,60.52,60.54,60.52,60.54,17468.0,52.9472,52.9647,52.9472,52.9647,17468.0
2019-12-27 11:15:00,60.54,60.56,60.47,60.47,42000.0,52.9647,52.9822,52.9034,52.9034,42000.0
2019-12-27 11:20:00,60.47,60.52,60.46,60.52,19132.0,52.9034,52.9472,52.8947,52.9472,19132.0
2019-12-27 11:25:00,60.52,60.57,60.51,60.57,93172.0,52.9472,52.9909,52.9384,52.9909,93172.0
2019-12-27 11:30:00,60.56,60.6,60.56,60.57,50140.0,52.9822,53.0172,52.9822,52.9909,50140.0
2019-12-27 11:35:00,60.58,60.59,60.52,60.55,59524.0,52.9997,53.0084,52.9472,52.9734,59524.0
2019-12-27 11:40:00,60.55,60.57,60.51,60.51,39816.0,52.9734,52.9909,52.9384,52.9384,39816.0
2019-12-27 11:45:00,60.51,60.53,60.49,60.49,24540.0,52.9384,52.9559,52.9209,52.9209,24540.0
2019-12-27 11:50:00,60.47,60.49,60.45,60.45,8804.0,52.9034,52.9209,52.886,52.886,8804.0
2019-12-27 11:55:00,60.44,60.48,60.43,60.48,37088.0,52.8772,52.9122,52.8685,52.9122,37088.0
2019-12-27 12:00:00,60.49,60.5,60.46,60.47,20196.0,52.9209,52.9297,52.8947,52.9034,20196.0
2019-12-27 12:05:00,60.48,60.5,60.46,60.5,19344.0,52.9122,52.9297,52.8947,52.9297,19344.0
2019-12-27 12:10:00,60.5,60.5,60.46,60.47,13720.0,52.9297,52.9297,52.8947,52.9034,13720.0
2019-12-27 12:15:00,60.46,60.48,60.42,60.43,21184.0,52.8947,52.9122,52.8597,52.8685,21184.0
2019-12-27 12:20:00,60.43,60.43,60.4,60.4,20652.0,52.8685,52.8685,52.8422,52.8422,20652.0
2019-12-27 12:25:00,60.4,60.42,60.39,60.4,11728.0,52.8422,52.8597,52.8335,52.8422,11728.0
2019-12-27 12:30:00,60.41,60.47,60.41,60.44,14280.0,52.851,52.9034,52.851,52.8772,14280.0
2019-12-27 12:35:00,60.45,60.51,60.44,60.5,24568.0,52.886,52.9384,52.8772,52.9297,24568.0
2019-12-27 12:40:00,60.5,60.5,60.47,60.5,37512.0,52.9297,52.9297,52.9034,52.9297,37512.0
2019-12-27 12:45:00,60.49,60.51,60.48,60.51,29232.0,52.9209,52.9384,52.9122,52.9384,29232.0
2019-12-27 12:50:00,60.52,60.54,60.51,60.52,16220.0,52.9472,52.9647,52.9384,52.9472,16220.0
2019-12-27 12:55:00,60.51,60.52,60.49,60.5,8772.0,52.9384,52.9472,52.9209,52.9297,8772.0
2019-12-27 13:00:00,60.51,60.51,60.47,60.47,16112.0,52.9384,52.9384,52.9034,52.9034,16112.0
2019-12-27 13:05:00,60.47,60.49,60.45,60.45,20836.0,52.9034,52.9209,52.886,52.886,20836.0
2019-12-27 13:10:00,60.44,60.45,60.43,60.43,17624.0,52.8772,52.886,52.8685,52.8685,17624.0
2019-12-27 13:15:00,60.42,60.49,60.41,60.47,22836.0,52.8597,52.9209,52.851,52.9034,22836.0
2019-12-27 13:20:00,60.48,60.49,60.46,60.47,22588.0,52.9122,52.9209,52.8947,52.9034,22588.0
2019-12-27 13:25:00,60.46,60.48,60.44,60.44,16640.0,52.8947,52.9122,52.8772,52.8772,16640.0
2019-12-27 13:30:00,60.44,60.45,60.42,60.42,17600.0,52.8772,52.886,52.8597,52.8597,17600.0
2019-12-27 13:35:00,60.42,60.42,60.38,60.42,35364.0,52.8597,52.8597,52.8247,52.8597,35364.0
2019-12-27 13:40:00,60.42,60.44,60.39,60.44,30376.0,52.8597,52.8772,52.8335,52.8772,30376.0
2019-12-27 13:45:00,60.43,60.5,60.43,60.5,28504.0,52.8685,52.9297,52.8685,52.9297,28504.0
2019-12-27 13:50:00,60.49,60.5,60.46,60.46,35224.0,52.9209,52.9297,52.8947,52.8947,35224.0
2019-12-27 13:55:00,60.46,60.46,60.43,60.44,24736.0,52.8947,52.8947,52.8685,52.8772,24736.0
2019-12-27 14:00:00,60.44,60.46,60.43,60.46,17476.0,52.8772,52.8947,52.8685,52.8947,17476.0
2019-12-27 14:05:00,60.47,60.48,60.46,60.48,6400.0,52.9034,52.9122,52.8947,52.9122,6400.0
2019-12-27 14:10:00,60.47,60.51,60.46,60.5,20248.0,52.9034,52.9384,52.8947,52.9297,20248.0
2019-12-27 14:15:00,60.49,60.52,60.49,60.49,22276.0,52.9209,52.9472,52.9209,52.9209,22276.0
2019-12-27 14:20:00,60.49,60.49,60.46,60.47,10844.0,52.9209,52.9209,52.8947,52.9034,10844.0
2019-12-27 14:25:00,60.48,60.48,60.46,60.47,10180.0,52.9122,52.9122,52.8947,52.9034,10180.0
2019-12-27 14:30:00,60.47,60.48,60.43,60.44,15744.0,52.9034,52.9122,52.8685,52.8772,15744.0
2019-12-27 14:35:00,60.44,60.45,60.43,60.44,26004.0,52.8772,52.886,52.8685,52.8772,26004.0
2019-12-27 14:40:00,60.43,60.48,60.43,60.48,30796.0,52.8685,52.9122,52.8685,52.9122,30796.0
2019-12-27 14:45:00,60.48,60.51,60.46,60.51,22200.0,52.9122,52.9384,52.8947,52.9384,22200.0
2019-12-27 14:50:00,60.5,60.51,60.48,60.5,19640.0,52.9297,52.9384,52.9122,52.9297,19640.0
2019-12-27 14:55:00,60.51,60.51,60.48,60.51,16808.0,52.9384,52.9384,52.9122,52.9384,16808.0
2019-12-27 15:00:00,60.5,60.52,60.49,60.51,32408.0,52.9297,52.9472,52.9209,52.9384,32408.0
2019-12-27 15:05:00,60.51,60.58,60.5,60.55,19328.0,52.9384,52.9997,52.9297,52.9734,19328.0
2019-12-27 15:10:00,60.54,60.54,60.52,60.52,9320.0,52.9647,52.9647,52.9472,52.9472,9320.0
2019-12-27 15:15:00,60.52,60.55,60.51,60.54,26236.0,52.9472,52.9734,52.9384,52.9647,26236.0
2019-12-27 15:20:00,60.55,60.55,60.52,60.52,40776.0,52.9734,52.9734,52.9472,52.9472,40776.0
2019-12-27 15:25:00,60.53,60.57,60.52,60.57,20452.0,52.9559,52.9909,52.9472,52.9909,20452.0
2019-12-27 15:30:00,60.56,60.58,60.54,60.54,18900.0,52.9822,52.9997,52.9647,52.9647,18900.0
2019-12-27 15:35:00,60.54,60.6,60.53,60.59,19124.0,52.9647,53.0172,52.9559,53.0084,19124.0
2019-12-27 15:40:00,60.59,60.6,60.57,60.57,32044.0,53.0084,53.0172,52.9909,52.9909,32044.0
2019-12-27 15:45:00,60.58,60.61,60.54,60.54,54584.0,52.9997,53.0259,52.9647,52.9647,54584.0
2019-12-27 15:50:00,60.53,60.53,60.48,60.53,90252.0,52.9559,52.9559,52.9122,52.9559,90252.0
2019-12-27 15:55:00,60.53,60.63,60.52,60.63,205548.0,52.9559,53.0434,52.9472,53.0434,205548.0
2019-12-30 09:30:00,60.42,60.55,60.38,60.49,87932.0,52.8597,52.9734,52.8247,52.9209,87932.0
2019-12-30 09:35:00,60.49,60.51,60.41,60.51,23176.0,52.9209,52.9384,52.851,52.9384,23176.0
2019-12-30 09:40:00,60.51,60.52,60.49,60.51,32260.0,52.9384,52.9472,52.9209,52.9384,32260.0
2019-12-30 09:45:00,60.48,60.56,60.44,60.52,36360.0,52.9122,52.9822,52.8772,52.9472,36360.0
2019-12-30 09:50:00,60.53,60.54,60.38,60.38,66928.0,52.9559,52.9647,52.8247,52.8247,66928.0
2019-12-30 09:55:00,60.35,60.4,60.35,60.38,42316.0,52.7985,52.8422,52.7985,52.8247,42316.0
2019-12-30 10:00:00,60.38,60.45,60.37,60.4,136272.0,52.8247,52.886,52.816,52.8422,136272.0
2019-12-30 10:05:00,60.4,60.41,60.21,60.22,72140.0,52.8422,52.851,52.676,52.6847,72140.0
2019-12-30 10:10:00,60.22,60.25,60.16,60.22,42196.0,52.6847,52.711,52.6322,52.6847,42196.0
2019-12-30 10:15:00,60.22,60.31,60.18,60.29,40796.0,52.6847,52.7635,52.6497,52.746,40796.0
2019-12-30 10:20:00,60.27,60.27,60.18,60.19,17456.0,52.7285,52.7285,52.6497,52.6585,17456.0
2019-12-30 10:25:00,60.18,60.22,60.13,60.15,21828.0,52.6497,52.6847,52.606,52.6235,21828.0
2019-12-30 10:30:00,60.15,60.15,60.07,60.08,32452.0,52.6235,52.6235,52.5535,52.5622,32452.0
2019-12-30 10:35:00,60.1,60.15,60.1,60.13,33112.0,52.5797,52.6235,52.5797,52.606,33112.0
2019-12-30 10:40:00,60.13,60.21,60.1,60.17,44748.0,52.606,52.676,52.5797,52.641,44748.0
2019-12-30 10:45:00,60.18,60.23,60.18,60.19,34580.0,52.6497,52.6935,52.6497,52.6585,34580.0
2019-12-30 10:50:00,60.2,60.23,60.14,60.17,28072.0,52.6672,52.6935,52.6147,52.641,28072.0
2019-12-30 10:55:00,60.17,60.18,60.13,60.17,32500.0,52.641,52.6497,52.606,52.641,32500.0
2019-12-30 11:00:00,60.15,60.16,60.1,60.14,31636.0,52.6235,52.6322,52.5797,52.6147,31636.0
2019-12-30 11:05:00,60.15,60.19,60.15,60.15,16604.0,52.6235,52.6585,52.6235,52.6235,16604.0
2019-12-30 11:10:00,60.15,60.17,60.13,60.14,12908.0,52.6235,52.641,52.606,52.6147,12908.0
2019-12-30 11:15:00,60.14,60.14,60.09,60.09,28816.0,52.6147,52.6147,52.571,52.571,28816.0
2019-12-30 11:20:00,60.09,60.15,60.08,60.13,23044.0,52.571,52.6235,52.5622,52.606,23044.0
2019-12-30 11:25:00,60.13,60.21,60.13,60.21,16300.0,52.606,52.676,52.606,52.676,16300.0
2019-12-30 11:30:00,60.2,60.25,60.18,60.2,9520.0,52.6672,52.711,52.6497,52.6672,9520.0
2019-12-30 11:35:00,60.2,60.22,60.19,60.21,25120.0,52.6672,52.6847,52.6585,52.676,25120.0
2019-12-30 11:40:00,60.21,60.26,60.2,60.24,14604.0,52.676,52.7197,52.6672,52.7022,14604.0
2019-12-30 11:45:00,60.22,60.23,60.21,60.22,12908.0,52.6847,52.6935,52.676,52.6847,12908.0
2019-12-30 11:50:00,60.24,60.24,60.19,60.22,34916.0,52.7022,52.7022,52.6585,52.6847,34916.0
2019-12-30 11:55:00,60.21,60.21,60.16,60.2,19932.0,52.676,52.676,52.6322,52.6672,19932.0
2019-12-30 12:00:00,60.2,60.24,60.2,60.21,79328.0,52.6672,52.7022,52.6672,52.676,79328.0
2019-12-30 12:05:00,60.23,60.23,60.16,60.17,11012.0,52.6935,52.6935,52.6322,52.641,11012.0
2019-12-30 12:10:00,60.17,60.2,60.15,60.18,14184.0,52.641,52.6672,52.6235,52.6497,14184.0
2019-12-30 12:15:00,60.18,60.18,60.14,60.17,14968.0,52.6497,52.6497,52.6147,52.641,14968.0
2019-12-30 12:20:00,60.17,60.19,60.14,60.19,13388.0,52.641,52.6585,52.6147,52.6585,13388.0
2019-12-30 12:25:00,60.18,60.2,60.17,60.18,16088.0,52.6497,52.6672,52.641,52.6497,16088.0
2019-12-30 12:30:00,60.17,60.17,60.13,60.15,17112.0,52.641,52.641,52.606,52.6235,17112.0
2019-12-30 12:35:00,60.14,60.19,60.14,60.17,13368.0,52.6147,52.6585,52.6147,52.641,13368.0
2019-12-30 12:40:00,60.16,60.18,60.15,60.15,22600.0,52.6322,52.6497,52.6235,52.6235,22600.0
2019-12-30 12:45:00,60.15,60.22,60.15,60.21,33240.0,52.6235,52.6847,52.6235,52.676,33240.0
2019-12-30 12:50:00,60.19,60.2,60.15,60.17,21716.0,52.6585,52.6672,52.6235,52.641,21716.0
2019-12-30 12:55:00,60.17,60.17,60.12,60.13,15284.0,52.641,52.641,52.5972,52.606,15284.0
2019-12-30 13:00:00,60.13,60.16,60.1,60.1,16172.0,52.606,52.6322,52.5797,52.5797,16172.0
2019-12-30 13:05:00,60.11,60.12,60.09,60.09,17928.0,52.5885,52.5972,52.571,52.571,17928.0
2019-12-30 13:10:00,60.1,60.13,60.09,60.12,19168.0,52.5797,52.606,52.571,52.5972,19168.0
2019-12-30 13:15:00,60.12,60.13,60.1,60.12,22248.0,52.5972,52.606,52.5797,52.5972,22248.0
2019-12-30 13:20:00,60.13,60.13,60.11,60.13,9852.0,52.606,52.606,52.5885,52.606,9852.0
2019-12-30 13:25:00,60.11,60.11,60.09,60.1,21804.0,52.5885,52.5885,52.571,52.5797,21804.0
2019-12-30 13:30:00,60.09,60.1,60.09,60.1,7828.0,52.571,52.5797,52.571,52.5797,7828.0
2019-12-30 13:35:00,60.1,60.2,60.1,60.2,24996.0,52.5797,52.6672,52.5797,52.6672,24996.0
2019-12-30 13:40:00,60.19,60.22,60.19,60.19,25524.0,52.6585,52.6847,52.6585,52.6585,25524.0
2019-12-30 13:45:00,60.19,60.21,60.19,60.21,21524.0,52.6585,52.676,52.6585,52.676,21524.0
2019-12-30 13:50:00,60.2,60.23,60.19,60.22,20548.0,52.6672,52.6935,52.6585,52.6847,20548.0
2019-12-30 13:55:00,60.2,60.23,60.17,60.17,31616.0,52.6672,52.6935,52.641,52.641,31616.0
2019-12-30 14:00:00,60.17,60.21,60.16,60.2,14940.0,52.641,52.676,52.6322,52.6672,14940.0
2019-12-30 14:05:00,60.18,60.2,60.16,60.16,10040.0,52.6497,52.6672,52.6322,52.6322,10040.0
2019-12-30 14:10:00,60.17,60.18,60.12,60.13,17868.0,52.641,52.6497,52.5972,52.606,17868.0
2019-12-30 14:15:00,60.13,60.13,60.1,60.12,55864.0,52.606,52.606,52.5797,52.5972,55864.0
2019-12-30 14:20:00,60.12,60.14,60.08,60.1,78456.0,52.5972,52.6147,52.5622,52.5797,78456.0
2019-12-30 14:25:00,60.1,60.13,60.08,60.12,88620.0,52.5797,52.606,52.5622,52.5972,88620.0
2019-12-30 14:30:00,60.11,60.18,60.11,60.18,17924.0,52.5885,52.6497,52.5885,52.6497,17924.0
2019-12-30 14:35:00,60.19,60.23,60.18,60.21,24436.0,52.6585,52.6935,52.6497,52.676,24436.0
2019-12-30 14:40:00,60.22,60.25,60.2,60.24,13168.0,52.6847,52.711,52.6672,52.7022,13168.0
2019-12-30 14:45:00,60.24,60.24,60.21,60.23,16448.0,52.7022,52.7022,52.676,52.6935,16448.0
2019-12-30 14:50:00,60.23,60.25,60.22,60.25,14712.0,52.6935,52.711,52.6847,52.711,14712.0
2019-12-30 14:55:00,60.25,60.27,60.24,60.24,24156.0,52.711,52.7285,52.7022,52.7022,24156.0
2019-12-30 15:00:00,60.24,60.28,60.24,60.27,14912.0,52.7022,52.7372,52.7022,52.7285,14912.0
2019-12-30 15:05:00,60.28,60.3,60.28,60.28,30432.0,52.7372,52.7547,52.7372,52.7372,30432.0
2019-12-30 15:10:00,60.28,60.34,60.27,60.31,37792.0,52.7372,52.7897,52.7285,52.7635,37792.0
2019-12-30 15:15:00,60.32,60.35,60.32,60.34,16644.0,52.7722,52.7985,52.7722,52.7897,16644.0
2019-12-30 15:20:00,60.34,60.38,60.34,60.38,44952.0,52.7897,52.8247,52.7897,52.8247,44952.0
2019-12-30 15:25:00,60.38,60.4,60.37,60.38,14404.0,52.8247,52.8422,52.816,52.8247,14404.0
2019-12-30 15:30:00,60.38,60.38,60.34,60.35,69676.0,52.8247,52.8247,52.7897,52.7985,69676.0
2019-12-30 15:35:00,60.35,60.35,60.3,60.35,23876.0,52.7985,52.7985,52.7547,52.7985,23876.0
2019-12-30 15:40:00,60.34,60.34,60.3,60.31,46936.0,52.7897,52.7897,52.7547,52.7635,46936.0
2019-12-30 15:45:00,60.32,60.32,60.28,60.31,73416.0,52.7722,52.7722,52.7372,52.7635,73416.0
2019-12-30 15:50:00,60.31,60.35,60.29,60.31,81928.0,52.7635,52.7985,52.746,52.7635,81928.0
2019-12-30 15:55:00,60.33,60.37,60.29,60.33,284300.0,52.781,52.816,52.746,52.781,284300.0
2019-12-31 09:30:00,60.39,60.61,60.39,60.61,84692.0,52.8335,53.0259,52.8335,53.0259,84692.0
2019-12-31 09:35:00,60.62,60.65,60.42,60.45,39484.0,53.0347,53.0609,52.8597,52.886,39484.0
2019-12-31 09:40:00,60.48,60.49,60.35,60.35,36820.0,52.9122,52.9209,52.7985,52.7985,36820.0
2019-12-31 09:45:00,60.36,60.37,60.3,60.33,60764.0,52.8072,52.816,52.7547,52.781,60764.0
2019-12-31 09:50:00,60.33,60.34,60.27,60.28,50436.0,52.781,52.7897,52.7285,52.7372,50436.0
2019-12-31 09:55:00,60.29,60.35,60.26,60.27,25744.0,52.746,52.7985,52.7197,52.7285,25744.0
2019-12-31 10:00:00,60.28,60.33,60.26,60.3,46908.0,52.7372,52.781,52.7197,52.7547,46908.0
2019-12-31 10:05:00,60.29,60.29,60.21,60.22,36584.0,52.746,52.746,52.676,52.6847,36584.0
2019-12-31 10:10:00,60.21,60.23,60.17,60.18,19720.0,52.676,52.6935,52.641,52.6497,19720.0
2019-12-31 10:15:00,60.18,60.27,60.17,60.25,35248.0,52.6497,52.7285,52.641,52.711,35248.0
2019-12-31 10:20:00,60.23,60.23,60.13,60.15,58740.0,52.6935,52.6935,52.606,52.6235,58740.0
2019-12-31 10:25:00,60.16,60.17,60.13,60.17,37616.0,52.6322,52.641,52.606,52.641,37616.0
2019-12-31 10:30:00,60.18,60.2,60.12,60.16,51644.0,52.6497,52.6672,52.5972,52.6322,51644.0
2019-12-31 10:35:00,60.16,60.18,60.11,60.15,46276.0,52.6322,52.6497,52.5885,52.6235,46276.0
2019-12-31 10:40:00,60.15,60.18,60.13,60.16,24788.0,52.6235,52.6497,52.606,52.6322,24788.0
2019-12-31 10:45:00,60.17,60.24,60.16,60.23,43696.0,52.641,52.7022,52.6322,52.6935,43696.0
2019-12-31 10:50:00,60.23,60.25,60.2,60.23,46408.0,52.6935,52.711,52.6672,52.6935,46408.0
2019-12-31 10:55:00,60.22,60.25,60.15,60.16,40124.0,52.6847,52.711,52.6235,52.6322,40124.0
2019-12-31 11:00:00,60.17,60.19,60.1,60.13,28284.0,52.641,52.6585,52.5797,52.606,28284.0
2019-12-31 11:05:00,60.14,60.14,60.08,60.09,35264.0,52.6147,52.6147,52.5622,52.571,35264.0
2019-12-31 11:10:00,60.09,60.1,60.03,60.06,61256.0,52.571,52.5797,52.5185,52.5448,61256.0
2019-12-31 11:15:00,60.05,60.08,60.04,60.08,36608.0,52.536,52.5622,52.5273,52.5622,36608.0
2019-12-31 11:20:00,60.08,60.1,60.07,60.07,26660.0,52.5622,52.5797,52.5535,52.5535,26660.0
2019-12-31 11:25:00,60.07,60.13,60.06,60.13,37884.0,52.5535,52.606,52.5448,52.606,37884.0
2019-12-31 11:30:00,60.13,60.16,60.11,60.13,51368.0,52.606,52.6322,52.5885,52.606,51368.0
2019-12-31 11:35:00,60.13,60.13,60.07,60.08,37796.0,52.606,52.606,52.5535,52.5622,37796.0
2019-12-31 11:40:00,60.08,60.08,60.01,60.01,31356.0,52.5622,52.5622,52.501,52.501,31356.0
2019-12-31 11:45:00,60.01,60.04,59.99,60.04,52780.0,52.501,52.5273,52.4835,52.5273,52780.0
2019-12-31 11:50:00,60.04,60.1,60.03,60.05,75604.0,52.5273,52.5797,52.5185,52.536,75604.0
2019-12-31 11:55:00,60.05,60.08,60.01,60.05,32240.0,52.536,52.5622,52.501,52.536,32240.0
2019-12-31 12:00:00,60.04,60.04,59.98,59.98,19356.0,52.5273,52.5273,52.4748,52.4748,19356.0
2019-12-31 12:05:00,59.99,60.05,59.98,60.04,26348.0,52.4835,52.536,52.4748,52.5273,26348.0
2019-12-31 12:10:00,60.04,60.04,60.0,60.03,26416.0,52.5273,52.5273,52.4923,52.5185,26416.0
2019-12-31 12:15:00,60.02,60.04,60.0,60.0,28128.0,52.5098,52.5273,52.4923,52.4923,28128.0
2019-12-31 12:20:00,59.99,60.03,59.99,59.99,37964.0,52.4835,52.5185,52.4835,52.4835,37964.0
2019-12-31 12:25:00,59.99,60.02,59.98,60.01,26244.0,52.4835,52.5098,52.4748,52.501,26244.0
2019-12-31 12:30:00,60.02,60.03,60.01,60.01,27032.0,52.5098,52.5185,52.501,52.501,27032.0
2019-12-31 12:35:00,60.01,60.05,60.0,60.03,32244.0,52.501,52.536,52.4923,52.5185,32244.0
2019-12-31 12:40:00,60.04,60.06,60.04,60.05,26320.0,52.5273,52.5448,52.5273,52.536,26320.0
2019-12-31 12:45:00,60.04,60.08,60.04,60.07,33200.0,52.5273,52.5622,52.5273,52.5535,33200.0
2019-12-31 12:50:00,60.09,60.09,60.06,60.09,31424.0,52.571,52.571,52.5448,52.571,31424.0
2019-12-31 12:55:00,60.09,60.13,60.08,60.1,38288.0,52.571,52.606,52.5622,52.5797,38288.0
2019-12-31 13:00:00,60.09,60.1,60.08,60.1,19784.0,52.571,52.5797,52.5622,52.5797,19784.0
2019-12-31 13:05:00,60.1,60.13,60.1,60.12,22176.0,52.5797,52.606,52.5797,52.5972,22176.0
2019-12-31 13:10:00,60.1,60.14,60.1,60.14,16400.0,52.5797,52.6147,52.5797,52.6147,16400.0
2019-12-31 13:15:00,60.13,60.14,60.09,60.1,33224.0,52.606,52.6147,52.571,52.5797,33224.0
2019-12-31 13:20:00,60.09,60.11,60.07,60.09,41148.0,52.571,52.5885,52.5535,52.571,41148.0
2019-12-31 13:25:00,60.09,60.09,60.04,60.05,19464.0,52.571,52.571,52.5273,52.536,19464.0
2019-12-31 13:30:00,60.04,60.05,60.04,60.05,22488.0,52.5273,52.536,52.5273,52.536,22488.0
2019-12-31 13:35:00,60.06,60.07,60.04,60.07,20204.0,52.5448,52.5535,52.5273,52.5535,20204.0
2019-12-31 13:40:00,60.07,60.1,60.06,60.1,24552.0,52.5535,52.5797,52.5448,52.5797,24552.0
2019-12-31 13:45:00,60.09,60.1,60.08,60.09,26084.0,52.571,52.5797,52.5622,52.571,26084.0
2019-12-31 13:50:00,60.1,60.11,60.08,60.1,25072.0,52.5797,52.5885,52.5622,52.5797,25072.0
2019-12-31 13:55:00,60.11,60.11,60.09,60.1,17844.0,52.5885,52.5885,52.571,52.5797,17844.0
2019-12-31 14:00:00,60.1,60.12,60.08,60.1,39580.0,52.5797,52.5972,52.5622,52.5797,39580.0
2019-12-31 14:05:00,60.11,60.13,60.1,60.11,25444.0,52.5885,52.606,52.5797,52.5885,25444.0
2019-12-31 14:10:00,60.12,60.15,60.12,60.14,20060.0,52.5972,52.6235,52.5972,52.6147,20060.0
2019-12-31 14:15:00,60.14,60.21,60.12,60.18,39512.0,52.6147,52.676,52.5972,52.6497,39512.0
2019-12-31 14:20:00,60.17,60.19,60.12,60.13,38232.0,52.641,52.6585,52.5972,52.606,38232.0
2019-12-31 14:25:00,60.14,60.18,60.13,60.15,22668.0,52.6147,52.6497,52.606,52.6235,22668.0
2019-12-31 14:30:00,60.16,60.16,60.14,60.16,39316.0,52.6322,52.6322,52.6147,52.6322,39316.0
2019-12-31 14:35:00,60.16,60.19,60.15,60.19,22352.0,52.6322,52.6585,52.6235,52.6585,22352.0
2019-12-31 14:40:00,60.18,60.18,60.15,60.17,25584.0,52.6497,52.6497,52.6235,52.641,25584.0
2019-12-31 14:45:00,60.19,60.22,60.17,60.2,22320.0,52.6585,52.6847,52.641,52.6672,22320.0
2019-12-31 14:50:00,60.2,60.23,60.19,60.2,25540.0,52.6672,52.6935,52.6585,52.6672,25540.0
2019-12-31 14:55:00,60.21,60.23,60.2,60.22,26660.0,52.676,52.6935,52.6672,52.6847,26660.0
2019-12-31 15:00:00,60.22,60.24,60.19,60.24,30968.0,52.6847,52.7022,52.6585,52.7022,30968.0
2019-12-31 15:05:00,60.23,60.23,60.2,60.22,25604.0,52.6935,52.6935,52.6672,52.6847,25604.0
2019-12-31 15:10:00,60.22,60.26,60.22,60.26,31376.0,52.6847,52.7197,52.6847,52.7197,31376.0
2019-12-31 15:15:00,60.25,60.27,60.24,60.25,38228.0,52.711,52.7285,52.7022,52.711,38228.0
2019-12-31 15:20:00,60.25,60.25,60.19,60.23,72068.0,52.711,52.711,52.6585,52.6935,72068.0
2019-12-31 15:25:00,60.23,60.27,60.23,60.27,65932.0,52.6935,52.7285,52.6935,52.7285,65932.0
2019-12-31 15:30:00,60.27,60.33,60.27,60.3,67528.0,52.7285,52.781,52.7285,52.7547,67528.0
2019-12-31 15:35:00,60.29,60.33,60.29,60.32,39660.0,52.746,52.781,52.746,52.7722,39660.0
2019-12-31 15:40:00,60.32,60.33,60.29,60.33,51552.0,52.7722,52.781,52.746,52.781,51552.0
2019-12-31 15:45:00,60.33,60.4,60.32,60.38,73036.0,52.781,52.8422,52.7722,52.8247,73036.0
2019-12-31 15:50:00,60.39,60.5,60.38,60.49,160996.0,52.8335,52.9297,52.8247,52.9209,160996.0
2019-12-31 15:55:00,60.48,60.57,60.48,60.51,730012.0,52.9122,52.9909,52.9122,52.9384,730012.0
2020-01-02 09:30:00,60.49,60.92,60.32,60.45,180284.0,52.9209,53.2971,52.7722,52.886,180284.0
2020-01-02 09:35:00,60.46,60.52,60.43,60.45,101224.0,52.8947,52.9472,52.8685,52.886,101224.0
2020-01-02 09:40:00,60.45,60.48,60.35,60.44,78548.0,52.886,52.9122,52.7985,52.8772,78548.0
2020-01-02 09:45:00,60.44,60.46,60.42,60.46,36516.0,52.8772,52.8947,52.8597,52.8947,36516.0
2020-01-02 09:50:00,60.45,60.47,60.35,60.38,30080.0,52.886,52.9034,52.7985,52.8247,30080.0
2020-01-02 09:55:00,60.35,60.37,60.29,60.37,25160.0,52.7985,52.816,52.746,52.816,25160.0
2020-01-02 10:00:00,60.37,60.37,60.3,60.33,28232.0,52.816,52.816,52.7547,52.781,28232.0
2020-01-02 10:05:00,60.32,60.36,60.3,60.35,36180.0,52.7722,52.8072,52.7547,52.7985,36180.0
2020-01-02 10:10:00,60.35,60.37,60.32,60.32,28192.0,52.7985,52.816,52.7722,52.7722,28192.0
2020-01-02 10:15:00,60.34,60.34,60.27,60.3,16056.0,52.7897,52.7897,52.7285,52.7547,16056.0
2020-01-02 10:20:00,60.28,60.33,60.28,60.31,20160.0,52.7372,52.781,52.7372,52.7635,20160.0
2020-01-02 10:25:00,60.29,60.34,60.28,60.3,57420.0,52.746,52.7897,52.7372,52.7547,57420.0
2020-01-02 10:30:00,60.29,60.32,60.27,60.29,45320.0,52.746,52.7722,52.7285,52.746,45320.0
2020-01-02 10:35:00,60.3,60.3,60.13,60.13,46068.0,52.7547,52.7547,52.606,52.606,46068.0
2020-01-02 10:40:00,60.15,60.17,60.13,60.14,67556.0,52.6235,52.641,52.606,52.6147,67556.0
2020-01-02 10:45:00,60.15,60.15,59.97,59.98,35048.0,52.6235,52.6235,52.466,52.4748,35048.0
2020-01-02 10:50:00,59.97,59.99,59.91,59.93,64728.0,52.466,52.4835,52.4135,52.431,64728.0
2020-01-02 10:55:00,59.93,60.01,59.93,59.98,43592.0,52.431,52.501,52.431,52.4748,43592.0
2020-01-02 11:00:00,60.0,60.13,60.0,60.13,38820.0,52.4923,52.606,52.4923,52.606,38820.0
2020-01-02 11:05:00,60.12,60.13,60.0,60.08,59480.0,52.5972,52.606,52.4923,52.5622,59480.0
2020-01-02 11:10:00,60.07,60.08,60.0,60.01,28604.0,52.5535,52.5622,52.4923,52.501,28604.0
2020-01-02 11:15:00,60.02,60.05,59.98,59.99,24720.0,52.5098,52.536,52.4748,52.4835,24720.0
2020-01-02 11:20:00,60.01,60.02,59.97,60.02,19884.0,52.501,52.5098,52.466,52.5098,19884.0
2020-01-02 11:25:00,60.02,60.02,59.94,59.95,14276.0,52.5098,52.5098,52.4398,52.4485,14276.0
2020-01-02 11:30:00,59.94,59.96,59.88,59.9,38204.0,52.4398,52.4573,52.3873,52.4048,38204.0
2020-01-02 11:35:00,59.9,59.91,59.86,59.86,32304.0,52.4048,52.4135,52.3698,52.3698,32304.0
2020-01-02 11:40:00,59.87,59.87,59.83,59.85,31760.0,52.3785,52.3785,52.3435,52.361,31760.0
2020-01-02 11:45:00,59.86,59.87,59.84,59.85,36184.0,52.3698,52.3785,52.3523,52.361,36184.0
2020-01-02 11:50:00,59.85,59.87,59.71,59.71,70832.0,52.361,52.3785,52.2385,52.2385,70832.0
2020-01-02 11:55:00,59.73,59.73,59.61,59.61,80688.0,52.256,52.256,52.1511,52.1511,80688.0
2020-01-02 12:00:00,59.61,59.61,59.55,59.59,71344.0,52.1511,52.1511,52.0986,52.1336,71344.0
2020-01-02 12:05:00,59.59,59.68,59.58,59.63,119628.0,52.1336,52.2123,52.1248,52.1686,119628.0
2020-01-02 12:10:00,59.63,59.69,59.62,59.65,79172.0,52.1686,52.2211,52.1598,52.1861,79172.0
2020-01-02 12:15:00,59.66,59.67,59.63,59.66,72176.0,52.1948,52.2036,52.1686,52.1948,72176.0
2020-01-02 12:20:00,59.67,59.68,59.57,59.58,69076.0,52.2036,52.2123,52.1161,52.1248,69076.0
2020-01-02 12:25:00,59.58,59.58,59.52,59.52,28168.0,52.1248,52.1248,52.0723,52.0723,28168.0
2020-01-02 12:30:00,59.52,59.55,59.49,59.51,46888.0,52.0723,52.0986,52.0461,52.0636,46888.0
2020-01-02 12:35:00,59.5,59.58,59.5,59.56,59924.0,52.0548,52.1248,52.0548,52.1073,59924.0
2020-01-02 12:40:00,59.55,59.61,59.53,59.58,96416.0,52.0986,52.1511,52.0811,52.1248,96416.0
2020-01-02 12:45:00,59.59,59.66,59.59,59.62,42336.0,52.1336,52.1948,52.1336,52.1598,42336.0
2020-01-02 12:50:00,59.63,59.65,59.59,59.65,102252.0,52.1686,52.1861,52.1336,52.1861,102252.0
2020-01-02 12:55:00,59.66,59.66,59.59,59.62,45064.0,52.1948,52.1948,52.1336,52.1598,45064.0
2020-01-02 13:00:00,59.62,59.62,59.57,59.61,26324.0,52.1598,52.1598,52.1161,52.1511,26324.0
2020-01-02 13:05:00,59.6,59.62,59.56,59.56,21448.0,52.1423,52.1598,52.1073,52.1073,21448.0
2020-01-02 13:10:00,59.57,59.62,59.56,59.58,23944.0,52.1161,52.1598,52.1073,52.1248,23944.0
2020-01-02 13:15:00,59.59,59.62,59.59,59.62,29084.0,52.1336,52.1598,52.1336,52.1598,29084.0
2020-01-02 13:20:00,59.63,59.63,59.6,59.6,47088.0,52.1686,52.1686,52.1423,52.1423,47088.0
2020-01-02 13:25:00,59.6,59.61,59.59,59.61,36020.0,52.1423,52.1511,52.1336,52.1511,36020.0
2020-01-02 13:30:00,59.62,59.63,59.58,59.59,34724.0,52.1598,52.1686,52.1248,52.1336,34724.0
2020-01-02 13:35:00,59.59,59.59,59.52,59.58,22464.0,52.1336,52.1336,52.0723,52.1248,22464.0
2020-01-02 13:40:00,59.58,59.59,59.56,59.57,27020.0,52.1248,52.1336,52.1073,52.1161,27020.0
2020-01-02 13:45:00,59.58,59.62,59.57,59.6,18364.0,52.1248,52.1598,52.1161,52.1423,18364.0
2020-01-02 13:50:00,59.61,59.63,59.53,59.54,44816.0,52.1511,52.1686,52.0811,52.0898,44816.0
2020-01-02 13:55:00,59.55,59.58,59.54,59.56,43240.0,52.0986,52.1248,52.0898,52.1073,43240.0
2020-01-02 14:00:00,59.56,59.57,59.55,59.56,49224.0,52.1073,52.1161,52.0986,52.1073,49224.0
2020-01-02 14:05:00,59.57,59.63,59.56,59.63,73492.0,52.1161,52.1686,52.1073,52.1686,73492.0
2020-01-02 14:10:00,59.63,59.63,59.59,59.59,30296.0,52.1686,52.1686,52.1336,52.1336,30296.0
2020-01-02 14:15:00,59.6,59.67,59.57,59.63,85416.0,52.1423,52.2036,52.1161,52.1686,85416.0
2020-01-02 14:20:00,59.62,59.72,59.6,59.72,149080.0,52.1598,52.2473,52.1423,52.2473,149080.0
2020-01-02 14:25:00,59.72,59.75,59.68,59.69,46232.0,52.2473,52.2735,52.2123,52.2211,46232.0
2020-01-02 14:30:00,59.7,59.72,59.67,59.67,25872.0,52.2298,52.2473,52.2036,52.2036,25872.0
2020-01-02 14:35:00,59.67,59.71,59.65,59.68,27256.0,52.2036,52.2385,52.1861,52.2123,27256.0
2020-01-02 14:40:00,59.69,59.72,59.68,59.72,42404.0,52.2211,52.2473,52.2123,52.2473,42404.0
2020-01-02 14:45:00,59.71,59.73,59.68,59.72,23532.0,52.2385,52.256,52.2123,52.2473,23532.0
2020-01-02 14:50:00,59.71,59.77,59.7,59.74,72628.0,52.2385,52.291,52.2298,52.2648,72628.0
2020-01-02 14:55:00,59.75,59.75,59.68,59.68,20844.0,52.2735,52.2735,52.2123,52.2123,20844.0
2020-01-02 15:00:00,59.7,59.71,59.68,59.68,55416.0,52.2298,52.2385,52.2123,52.2123,55416.0
2020-01-02 15:05:00,59.68,59.7,59.67,59.69,65344.0,52.2123,52.2298,52.2036,52.2211,65344.0
2020-01-02 15:10:00,59.68,59.69,59.67,59.68,65416.0,52.2123,52.2211,52.2036,52.2123,65416.0
2020-01-02 15:15:00,59.67,59.69,59.65,59.68,79904.0,52.2036,52.2211,52.1861,52.2123,79904.0
2020-01-02 15:20:00,59.68,59.69,59.67,59.69,70760.0,52.2123,52.2211,52.2036,52.2211,70760.0
2020-01-02 15:25:00,59.68,59.7,59.67,59.69,55660.0,52.2123,52.2298,52.2036,52.2211,55660.0
2020-01-02 15:30:00,59.69,59.69,59.63,59.65,147368.0,52.2211,52.2211,52.1686,52.1861,147368.0
2020-01-02 15:35:00,59.65,59.69,59.64,59.67,94296.0,52.1861,52.2211,52.1773,52.2036,94296.0
2020-01-02 15:40:00,59.67,59.75,59.67,59.72,112888.0,52.2036,52.2735,52.2036,52.2473,112888.0
2020-01-02 15:45:00,59.72,59.72,59.66,59.7,129596.0,52.2473,52.2473,52.1948,52.2298,129596.0
2020-01-02 15:50:00,59.7,59.73,59.63,59.64,169488.0,52.2298,52.256,52.1686,52.1773,169488.0
2020-01-02 15:55:00,59.64,59.67,59.58,59.65,398564.0,52.1773,52.2036,52.1248,52.1861,398564.0
2020-01-03 09:30:00,59.66,59.83,59.54,59.8,187244.0,52.1948,52.3435,52.0898,52.3173,187244.0
2020-01-03 09:35:00,59.77,59.97,59.71,59.94,84044.0,52.291,52.466,52.2385,52.4398,84044.0
2020-01-03 09:40:00,59.93,59.98,59.88,59.98,71124.0,52.431,52.4748,52.3873,52.4748,71124.0
2020-01-03 09:45:00,59.98,60.08,59.96,60.04,88624.0,52.4748,52.5622,52.4573,52.5273,88624.0
2020-01-03 09:50:00,60.04,60.1,59.96,60.1,94148.0,52.5273,52.5797,52.4573,52.5797,94148.0
2020-01-03 09:55:00,60.12,60.21,60.06,60.18,58956.0,52.5972,52.676,52.5448,52.6497,58956.0
2020-01-03 10:00:00,60.16,60.23,60.11,60.19,111088.0,52.6322,52.6935,52.5885,52.6585,111088.0
2020-01-03 10:05:00,60.2,60.22,60.14,60.16,25908.0,52.6672,52.6847,52.6147,52.6322,25908.0
2020-01-03 10:10:00,60.17,60.17,60.08,60.11,23076.0,52.641,52.641,52.5622,52.5885,23076.0
2020-01-03 10:15:00,60.1,60.18,60.1,60.1,14548.0,52.5797,52.6497,52.5797,52.5797,14548.0
2020-01-03 10:20:00,60.09,60.12,60.05,60.09,48120.0,52.571,52.5972,52.536,52.571,48120.0
2020-01-03 10:25:00,60.09,60.26,60.09,60.26,64360.0,52.571,52.7197,52.571,52.7197,64360.0
2020-01-03 10:30:00,60.26,60.3,60.2,60.21,26612.0,52.7197,52.7547,52.6672,52.676,26612.0
2020-01-03 10:35:00,60.2,60.22,60.17,60.19,24364.0,52.6672,52.6847,52.641,52.6585,24364.0
2020-01-03 10:40:00,60.18,60.23,60.15,60.22,23756.0,52.6497,52.6935,52.6235,52.6847,23756.0
2020-01-03 10:45:00,60.23,60.23,60.11,60.14,29388.0,52.6935,52.6935,52.5885,52.6147,29388.0
2020-01-03 10:50:00,60.12,60.19,60.09,60.16,37104.0,52.5972,52.6585,52.571,52.6322,37104.0
2020-01-03 10:55:00,60.15,60.18,60.12,60.16,29716.0,52.6235,52.6497,52.5972,52.6322,29716.0
2020-01-03 11:00:00,60.15,60.22,60.13,60.22,31652.0,52.6235,52.6847,52.606,52.6847,31652.0
2020-01-03 11:05:00,60.21,60.33,60.21,60.32,45812.0,52.676,52.781,52.676,52.7722,45812.0
2020-01-03 11:10:00,60.33,60.33,60.24,60.24,19888.0,52.781,52.781,52.7022,52.7022,19888.0
2020-01-03 11:15:00,60.24,60.28,60.19,60.2,20120.0,52.7022,52.7372,52.6585,52.6672,20120.0
2020-01-03 11:20:00,60.2,60.22,60.15,60.17,12856.0,52.6672,52.6847,52.6235,52.641,12856.0
2020-01-03 11:25:00,60.17,60.2,60.16,60.17,13740.0,52.641,52.6672,52.6322,52.641,13740.0
2020-01-03 11:30:00,60.19,60.23,60.14,60.22,22200.0,52.6585,52.6935,52.6147,52.6847,22200.0
2020-01-03 11:35:00,60.23,60.26,60.22,60.25,18408.0,52.6935,52.7197,52.6847,52.711,18408.0
2020-01-03 11:40:00,60.24,60.27,60.22,60.25,14052.0,52.7022,52.7285,52.6847,52.711,14052.0
2020-01-03 11:45:00,60.25,60.3,60.25,60.26,21912.0,52.711,52.7547,52.711,52.7197,21912.0
2020-01-03 11:50:00,60.27,60.31,60.27,60.3,22288.0,52.7285,52.7635,52.7285,52.7547,22288.0
2020-01-03 11:55:00,60.29,60.3,60.28,60.29,23564.0,52.746,52.7547,52.7372,52.746,23564.0
2020-01-03 12:00:00,60.27,60.28,60.24,60.26,19152.0,52.7285,52.7372,52.7022,52.7197,19152.0
2020-01-03 12:05:00,60.26,60.27,60.22,60.25,22888.0,52.7197,52.7285,52.6847,52.711,22888.0
2020-01-03 12:10:00,60.23,60.25,60.22,60.23,22448.0,52.6935,52.711,52.6847,52.6935,22448.0
2020-01-03 12:15:00,60.22,60.28,60.2,60.27,24884.0,52.6847,52.7372,52.6672,52.7285,24884.0
2020-01-03 12:20:00,60.27,60.27,60.22,60.25,17120.0,52.7285,52.7285,52.6847,52.711,17120.0
2020-01-03 12:25:00,60.26,60.26,60.21,60.21,18300.0,52.7197,52.7197,52.676,52.676,18300.0
2020-01-03 12:30:00,60.21,60.23,60.2,60.23,13340.0,52.676,52.6935,52.6672,52.6935,13340.0
2020-01-03 12:35:00,60.22,60.22,60.17,60.18,13156.0,52.6847,52.6847,52.641,52.6497,13156.0
2020-01-03 12:40:00,60.19,60.19,60.15,60.18,24652.0,52.6585,52.6585,52.6235,52.6497,24652.0
2020-01-03 12:45:00,60.18,60.19,60.14,60.16,20056.0,52.6497,52.6585,52.6147,52.6322,20056.0
2020-01-03 12:50:00,60.16,60.16,60.13,60.14,19460.0,52.6322,52.6322,52.606,52.6147,19460.0
2020-01-03 12:55:00,60.14,60.16,60.12,60.13,8712.0,52.6147,52.6322,52.5972,52.606,8712.0
2020-01-03 13:00:00,60.15,60.16,60.14,60.15,12568.0,52.6235,52.6322,52.6147,52.6235,12568.0
2020-01-03 13:05:00,60.16,60.2,60.15,60.18,32396.0,52.6322,52.6672,52.6235,52.6497,32396.0
2020-01-03 13:10:00,60.18,60.27,60.17,60.27,49340.0,52.6497,52.7285,52.641,52.7285,49340.0
2020-01-03 13:15:00,60.27,60.34,60.27,60.33,32920.0,52.7285,52.7897,52.7285,52.781,32920.0
2020-01-03 13:20:00,60.32,60.32,60.27,60.27,13828.0,52.7722,52.7722,52.7285,52.7285,13828.0
2020-01-03 13:25:00,60.28,60.28,60.24,60.26,25004.0,52.7372,52.7372,52.7022,52.7197,25004.0
2020-01-03 13:30:00,60.25,60.28,60.24,60.26,17488.0,52.711,52.7372,52.7022,52.7197,17488.0
2020-01-03 13:35:00,60.27,60.27,60.18,60.22,24964.0,52.7285,52.7285,52.6497,52.6847,24964.0
2020-01-03 13:40:00,60.22,60.22,60.17,60.19,40972.0,52.6847,52.6847,52.641,52.6585,40972.0
2020-01-03 13:45:00,60.21,60.25,60.2,60.25,14072.0,52.676,52.711,52.6672,52.711,14072.0
2020-01-03 13:50:00,60.25,60.25,60.22,60.22,20224.0,52.711,52.711,52.6847,52.6847,20224.0
2020-01-03 13:55:00,60.22,60.22,60.18,60.18,10728.0,52.6847,52.6847,52.6497,52.6497,10728.0
2020-01-03 14:00:00,60.19,60.21,60.19,60.19,16124.0,52.6585,52.676,52.6585,52.6585,16124.0
2020-01-03 14:05:00,60.21,60.21,60.19,60.19,32244.0,52.676,52.676,52.6585,52.6585,32244.0
2020-01-03 14:10:00,60.19,60.22,60.18,60.18,20208.0,52.6585,52.6847,52.6497,52.6497,20208.0
2020-01-03 14:15:00,60.18,60.19,60.16,60.19,27896.0,52.6497,52.6585,52.6322,52.6585,27896.0
2020-01-03 14:20:00,60.19,60.24,60.18,60.23,17512.0,52.6585,52.7022,52.6497,52.6935,17512.0
2020-01-03 14:25:00,60.22,60.22,60.19,60.2,8816.0,52.6847,52.6847,52.6585,52.6672,8816.0
2020-01-03 14:30:00,60.2,60.2,60.18,60.18,17240.0,52.6672,52.6672,52.6497,52.6497,17240.0
2020-01-03 14:35:00,60.18,60.21,60.16,60.18,29968.0,52.6497,52.676,52.6322,52.6497,29968.0
2020-01-03 14:40:00,60.19,60.2,60.17,60.2,17984.0,52.6585,52.6672,52.641,52.6672,17984.0
2020-01-03 14:45:00,60.2,60.25,60.19,60.25,47056.0,52.6672,52.711,52.6585,52.711,47056.0
2020-01-03 14:50:00,60.24,60.27,60.23,60.26,26528.0,52.7022,52.7285,52.6935,52.7197,26528.0
2020-01-03 14:55:00,60.27,60.27,60.22,60.23,33616.0,52.7285,52.7285,52.6847,52.6935,33616.0
2020-01-03 15:00:00,60.23,60.24,60.21,60.24,65832.0,52.6935,52.7022,52.676,52.7022,65832.0
2020-01-03 15:05:00,60.21,60.22,60.2,60.21,16360.0,52.676,52.6847,52.6672,52.676,16360.0
2020-01-03 15:10:00,60.22,60.23,60.19,60.23,77268.0,52.6847,52.6935,52.6585,52.6935,77268.0
2020-01-03 15:15:00,60.23,60.24,60.2,60.21,66016.0,52.6935,52.7022,52.6672,52.676,66016.0
2020-01-03 15:20:00,60.21,60.23,60.15,60.16,43024.0,52.676,52.6935,52.6235,52.6322,43024.0
2020-01-03 15:25:00,60.16,60.16,60.12,60.13,32972.0,52.6322,52.6322,52.5972,52.606,32972.0
2020-01-03 15:30:00,60.14,60.14,60.05,60.06,41292.0,52.6147,52.6147,52.536,52.5448,41292.0
2020-01-03 15:35:00,60.05,60.06,60.01,60.04,49856.0,52.536,52.5448,52.501,52.5273,49856.0
2020-01-03 15:40:00,60.04,60.07,60.01,60.07,37944.0,52.5273,52.5535,52.501,52.5535,37944.0
2020-01-03 15:45:00,60.07,60.09,60.02,60.05,71860.0,52.5535,52.571,52.5098,52.536,71860.0
2020-01-03 15:50:00,60.03,60.1,60.02,60.06,108704.0,52.5185,52.5797,52.5098,52.5448,108704.0
2020-01-03 15:55:00,60.06,60.14,60.05,60.05,268608.0,52.5448,52.6147,52.536,52.536,268608.0
2020-01-06 09:30:00,60.18,60.36,60.1,60.33,167816.0,52.6497,52.8072,52.5797,52.781,167816.0
2020-01-06 09:35:00,60.37,60.5,60.37,60.5,48420.0,52.816,52.9297,52.816,52.9297,48420.0
2020-01-06 09:40:00,60.49,60.65,60.48,60.59,49600.0,52.9209,53.0609,52.9122,53.0084,49600.0
2020-01-06 09:45:00,60.6,60.61,60.43,60.46,36832.0,53.0172,53.0259,52.8685,52.8947,36832.0
2020-01-06 09:50:00,60.46,60.46,60.34,60.34,41140.0,52.8947,52.8947,52.7897,52.7897,41140.0
2020-01-06 09:55:00,60.34,60.38,60.27,60.38,16528.0,52.7897,52.8247,52.7285,52.8247,16528.0
2020-01-06 10:00:00,60.38,60.4,60.31,60.35,30012.0,52.8247,52.8422,52.7635,52.7985,30012.0
2020-01-06 10:05:00,60.34,60.34,60.27,60.31,20944.0,52.7897,52.7897,52.7285,52.7635,20944.0
2020-01-06 10:10:00,60.33,60.45,60.33,60.42,47872.0,52.781,52.886,52.781,52.8597,47872.0
2020-01-06 10:15:00,60.41,60.46,60.35,60.35,38736.0,52.851,52.8947,52.7985,52.7985,38736.0
2020-01-06 10:20:00,60.34,60.38,60.3,60.32,24068.0,52.7897,52.8247,52.7547,52.7722,24068.0
2020-01-06 10:25:00,60.32,60.33,60.25,60.26,13512.0,52.7722,52.781,52.711,52.7197,13512.0
2020-01-06 10:30:00,60.27,60.3,60.2,60.23,33932.0,52.7285,52.7547,52.6672,52.6935,33932.0
2020-01-06 10:35:00,60.23,60.27,60.17,60.26,29100.0,52.6935,52.7285,52.641,52.7197,29100.0
2020-01-06 10:40:00,60.26,60.27,60.24,60.27,11492.0,52.7197,52.7285,52.7022,52.7285,11492.0
2020-01-06 10:45:00,60.26,60.29,60.22,60.24,22400.0,52.7197,52.746,52.6847,52.7022,22400.0
2020-01-06 10:50:00,60.24,60.26,60.22,60.25,23560.0,52.7022,52.7197,52.6847,52.711,23560.0
2020-01-06 10:55:00,60.24,60.26,60.19,60.23,18528.0,52.7022,52.7197,52.6585,52.6935,18528.0
2020-01-06 11:00:00,60.23,60.24,60.2,60.24,26680.0,52.6935,52.7022,52.6672,52.7022,26680.0
2020-01-06 11:05:00,60.23,60.3,60.22,60.25,41408.0,52.6935,52.7547,52.6847,52.711,41408.0
2020-01-06 11:10:00,60.24,60.26,60.21,60.22,17416.0,52.7022,52.7197,52.676,52.6847,17416.0
2020-01-06 11:15:00,60.22,60.26,60.2,60.26,25736.0,52.6847,52.7197,52.6672,52.7197,25736.0
2020-01-06 11:20:00,60.24,60.25,60.16,60.16,29248.0,52.7022,52.711,52.6322,52.6322,29248.0
2020-01-06 11:25:00,60.16,60.16,60.11,60.15,36384.0,52.6322,52.6322,52.5885,52.6235,36384.0
2020-01-06 11:30:00,60.15,60.16,60.11,60.16,17656.0,52.6235,52.6322,52.5885,52.6322,17656.0
2020-01-06 11:35:00,60.15,60.2,60.15,60.18,7740.0,52.6235,52.6672,52.6235,52.6497,7740.0
2020-01-06 11:40:00,60.22,60.23,60.19,60.2,16744.0,52.6847,52.6935,52.6585,52.6672,16744.0
2020-01-06 11:45:00,60.23,60.23,60.17,60.17,11256.0,52.6935,52.6935,52.641,52.641,11256.0
2020-01-06 11:50:00,60.18,60.2,60.15,60.2,13728.0,52.6497,52.6672,52.6235,52.6672,13728.0
2020-01-06 11:55:00,60.18,60.23,60.17,60.22,18292.0,52.6497,52.6935,52.641,52.6847,18292.0
2020-01-06 12:00:00,60.22,60.26,60.2,60.23,23392.0,52.6847,52.7197,52.6672,52.6935,23392.0
2020-01-06 12:05:00,60.24,60.27,60.24,60.25,14668.0,52.7022,52.7285,52.7022,52.711,14668.0
2020-01-06 12:10:00,60.26,60.27,60.24,60.24,29692.0,52.7197,52.7285,52.7022,52.7022,29692.0
2020-01-06 12:15:00,60.24,60.29,60.23,60.28,26000.0,52.7022,52.746,52.6935,52.7372,26000.0
2020-01-06 12:20:00,60.29,60.33,60.28,60.33,14708.0,52.746,52.781,52.7372,52.781,14708.0
2020-01-06 12:25:00,60.32,60.38,60.3,60.38,22192.0,52.7722,52.8247,52.7547,52.8247,22192.0
2020-01-06 12:30:00,60.37,60.38,60.34,60.38,61380.0,52.816,52.8247,52.7897,52.8247,61380.0
2020-01-06 12:35:00,60.38,60.38,60.33,60.33,22468.0,52.8247,52.8247,52.781,52.781,22468.0
2020-01-06 12:40:00,60.34,60.39,60.34,60.38,13336.0,52.7897,52.8335,52.7897,52.8247,13336.0
2020-01-06 12:45:00,60.39,60.41,60.38,60.4,20724.0,52.8335,52.851,52.8247,52.8422,20724.0
2020-01-06 12:50:00,60.4,60.45,60.4,60.45,12840.0,52.8422,52.886,52.8422,52.886,12840.0
2020-01-06 12:55:00,60.45,60.45,60.42,60.42,13200.0,52.886,52.886,52.8597,52.8597,13200.0
2020-01-06 13:00:00,60.41,60.46,60.41,60.46,39960.0,52.851,52.8947,52.851,52.8947,39960.0
2020-01-06 13:05:00,60.46,60.49,60.4,60.47,34600.0,52.8947,52.9209,52.8422,52.9034,34600.0
2020-01-06 13:10:00,60.46,60.46,60.38,60.4,40116.0,52.8947,52.8947,52.8247,52.8422,40116.0
2020-01-06 13:15:00,60.4,60.43,60.38,60.4,33032.0,52.8422,52.8685,52.8247,52.8422,33032.0
2020-01-06 13:20:00,60.4,60.44,60.38,60.4,22184.0,52.8422,52.8772,52.8247,52.8422,22184.0
2020-01-06 13:25:00,60.41,60.44,60.41,60.42,12784.0,52.851,52.8772,52.851,52.8597,12784.0
2020-01-06 13:30:00,60.42,60.42,60.36,60.36,16784.0,52.8597,52.8597,52.8072,52.8072,16784.0
2020-01-06 13:35:00,60.37,60.41,60.35,60.39,41740.0,52.816,52.851,52.7985,52.8335,41740.0
2020-01-06 13:40:00,60.4,60.44,60.37,60.44,16608.0,52.8422,52.8772,52.816,52.8772,16608.0
2020-01-06 13:45:00,60.43,60.43,60.4,60.42,16712.0,52.8685,52.8685,52.8422,52.8597,16712.0
2020-01-06 13:50:00,60.41,60.41,60.38,60.4,22768.0,52.851,52.851,52.8247,52.8422,22768.0
2020-01-06 13:55:00,60.39,60.42,60.37,60.41,14772.0,52.8335,52.8597,52.816,52.851,14772.0
2020-01-06 14:00:00,60.41,60.42,60.35,60.35,13396.0,52.851,52.8597,52.7985,52.7985,13396.0
2020-01-06 14:05:00,60.37,60.38,60.36,60.38,13540.0,52.816,52.8247,52.8072,52.8247,13540.0
2020-01-06 14:10:00,60.37,60.42,60.37,60.4,20296.0,52.816,52.8597,52.816,52.8422,20296.0
2020-01-06 14:15:00,60.41,60.42,60.39,60.41,22760.0,52.851,52.8597,52.8335,52.851,22760.0
2020-01-06 14:20:00,60.41,60.47,60.41,60.45,20456.0,52.851,52.9034,52.851,52.886,20456.0
2020-01-06 14:25:00,60.46,60.46,60.43,60.44,15636.0,52.8947,52.8947,52.8685,52.8772,15636.0
2020-01-06 14:30:00,60.44,60.45,60.41,60.42,32808.0,52.8772,52.886,52.851,52.8597,32808.0
2020-01-06 14:35:00,60.42,60.47,60.42,60.44,36232.0,52.8597,52.9034,52.8597,52.8772,36232.0
2020-01-06 14:40:00,60.45,60.46,60.42,60.43,28000.0,52.886,52.8947,52.8597,52.8685,28000.0
2020-01-06 14:45:00,60.43,60.43,60.41,60.43,19296.0,52.8685,52.8685,52.851,52.8685,19296.0
2020-01-06 14:50:00,60.42,60.43,60.41,60.42,16300.0,52.8597,52.8685,52.851,52.8597,16300.0
2020-01-06 14:55:00,60.42,60.43,60.39,60.4,16260.0,52.8597,52.8685,52.8335,52.8422,16260.0
2020-01-06 15:00:00,60.4,60.41,60.35,60.35,36728.0,52.8422,52.851,52.7985,52.7985,36728.0
2020-01-06 15:05:00,60.35,60.36,60.35,60.35,17512.0,52.7985,52.8072,52.7985,52.7985,17512.0
2020-01-06 15:10:00,60.36,60.37,60.35,60.36,31048.0,52.8072,52.816,52.7985,52.8072,31048.0
2020-01-06 15:15:00,60.37,60.4,60.35,60.39,37648.0,52.816,52.8422,52.7985,52.8335,37648.0
2020-01-06 15:20:00,60.4,60.42,60.38,60.38,21692.0,52.8422,52.8597,52.8247,52.8247,21692.0
2020-01-06 15:25:00,60.38,60.38,60.34,60.36,50728.0,52.8247,52.8247,52.7897,52.8072,50728.0
2020-01-06 15:30:00,60.35,60.35,60.28,60.3,42712.0,52.7985,52.7985,52.7372,52.7547,42712.0
2020-01-06 15:35:00,60.3,60.32,60.27,60.27,58228.0,52.7547,52.7722,52.7285,52.7285,58228.0
2020-01-06 15:40:00,60.29,60.29,60.26,60.27,45492.0,52.746,52.746,52.7197,52.7285,45492.0
2020-01-06 15:45:00,60.28,60.31,60.26,60.28,55620.0,52.7372,52.7635,52.7197,52.7372,55620.0
2020-01-06 15:50:00,60.29,60.35,60.29,60.31,134288.0,52.746,52.7985,52.746,52.7635,134288.0
2020-01-06 15:55:00,60.32,60.38,60.3,60.38,450656.0,52.7722,52.8247,52.7547,52.8247,450656.0
2020-01-07 09:30:00,60.17,60.29,60.09,60.23,124180.0,52.641,52.746,52.571,52.6935,124180.0
2020-01-07 09:35:00,60.26,60.46,60.24,60.46,56700.0,52.7197,52.8947,52.7022,52.8947,56700.0
2020-01-07 09:40:00,60.47,60.47,60.41,60.42,18856.0,52.9034,52.9034,52.851,52.8597,18856.0
2020-01-07 09:45:00,60.41,60.41,60.27,60.28,82160.0,52.851,52.851,52.7285,52.7372,82160.0
2020-01-07 09:50:00,60.29,60.4,60.28,60.29,73840.0,52.746,52.8422,52.7372,52.746,73840.0
2020-01-07 09:55:00,60.28,60.29,60.2,60.23,41452.0,52.7372,52.746,52.6672,52.6935,41452.0
2020-01-07 10:00:00,60.23,60.24,60.13,60.15,32440.0,52.6935,52.7022,52.606,52.6235,32440.0
2020-01-07 10:05:00,60.18,60.21,60.11,60.11,29148.0,52.6497,52.676,52.5885,52.5885,29148.0
2020-01-07 10:10:00,60.1,60.12,60.09,60.12,52176.0,52.5797,52.5972,52.571,52.5972,52176.0
2020-01-07 10:15:00,60.11,60.12,60.08,60.1,56236.0,52.5885,52.5972,52.5622,52.5797,56236.0
2020-01-07 10:20:00,60.09,60.13,60.04,60.13,57728.0,52.571,52.606,52.5273,52.606,57728.0
2020-01-07 10:25:00,60.14,60.16,60.13,60.14,21128.0,52.6147,52.6322,52.606,52.6147,21128.0
2020-01-07 10:30:00,60.15,60.25,60.14,60.21,24860.0,52.6235,52.711,52.6147,52.676,24860.0
2020-01-07 10:35:00,60.21,60.25,60.16,60.2,24240.0,52.676,52.711,52.6322,52.6672,24240.0
2020-01-07 10:40:00,60.18,60.22,60.17,60.18,27808.0,52.6497,52.6847,52.641,52.6497,27808.0
2020-01-07 10:45:00,60.2,60.23,60.17,60.19,41244.0,52.6672,52.6935,52.641,52.6585,41244.0
2020-01-07 10:50:00,60.19,60.21,60.13,60.17,27532.0,52.6585,52.676,52.606,52.641,27532.0
2020-01-07 10:55:00,60.16,60.21,60.15,60.21,21168.0,52.6322,52.676,52.6235,52.676,21168.0
2020-01-07 11:00:00,60.21,60.26,60.2,60.26,43128.0,52.676,52.7197,52.6672,52.7197,43128.0
2020-01-07 11:05:00,60.27,60.33,60.27,60.33,85492.0,52.7285,52.781,52.7285,52.781,85492.0
2020-01-07 11:10:00,60.32,60.41,60.32,60.39,71604.0,52.7722,52.851,52.7722,52.8335,71604.0
2020-01-07 11:15:00,60.41,60.41,60.34,60.39,34416.0,52.851,52.851,52.7897,52.8335,34416.0
2020-01-07 11:20:00,60.38,60.42,60.37,60.38,24180.0,52.8247,52.8597,52.816,52.8247,24180.0
2020-01-07 11:25:00,60.38,60.44,60.36,60.38,43972.0,52.8247,52.8772,52.8072,52.8247,43972.0
2020-01-07 11:30:00,60.38,60.38,60.26,60.26,21532.0,52.8247,52.8247,52.7197,52.7197,21532.0
2020-01-07 11:35:00,60.26,60.36,60.26,60.35,14972.0,52.7197,52.8072,52.7197,52.7985,14972.0
2020-01-07 11:40:00,60.35,60.39,60.34,60.38,32520.0,52.7985,52.8335,52.7897,52.8247,32520.0
2020-01-07 11:45:00,60.39,60.4,60.35,60.4,34240.0,52.8335,52.8422,52.7985,52.8422,34240.0
2020-01-07 11:50:00,60.4,60.41,60.37,60.38,20112.0,52.8422,52.851,52.816,52.8247,20112.0
2020-01-07 11:55:00,60.38,60.42,60.37,60.38,19240.0,52.8247,52.8597,52.816,52.8247,19240.0
2020-01-07 12:00:00,60.37,60.38,60.35,60.37,33260.0,52.816,52.8247,52.7985,52.816,33260.0
2020-01-07 12:05:00,60.38,60.45,60.37,60.45,31796.0,52.8247,52.886,52.816,52.886,31796.0
2020-01-07 12:10:00,60.45,60.45,60.4,60.42,24888.0,52.886,52.886,52.8422,52.8597,24888.0
2020-01-07 12:15:00,60.43,60.45,60.38,60.41,20616.0,52.8685,52.886,52.8247,52.851,20616.0
2020-01-07 12:20:00,60.4,60.42,60.4,60.42,20096.0,52.8422,52.8597,52.8422,52.8597,20096.0
2020-01-07 12:25:00,60.42,60.44,60.42,60.43,17320.0,52.8597,52.8772,52.8597,52.8685,17320.0
2020-01-07 12:30:00,60.43,60.43,60.38,60.41,37928.0,52.8685,52.8685,52.8247,52.851,37928.0
2020-01-07 12:35:00,60.41,60.45,60.41,60.43,18084.0,52.851,52.886,52.851,52.8685,18084.0
2020-01-07 12:40:00,60.43,60.44,60.42,60.44,16180.0,52.8685,52.8772,52.8597,52.8772,16180.0
2020-01-07 12:45:00,60.44,60.45,60.4,60.45,30144.0,52.8772,52.886,52.8422,52.886,30144.0
2020-01-07 12:50:00,60.45,60.48,60.42,60.48,25644.0,52.886,52.9122,52.8597,52.9122,25644.0
2020-01-07 12:55:00,60.47,60.51,60.47,60.49,48996.0,52.9034,52.9384,52.9034,52.9209,48996.0
2020-01-07 13:00:00,60.49,60.49,60.43,60.46,40060.0,52.9209,52.9209,52.8685,52.8947,40060.0
2020-01-07 13:05:00,60.46,60.46,60.41,60.43,15244.0,52.8947,52.8947,52.851,52.8685,15244.0
2020-01-07 13:10:00,60.43,60.48,60.43,60.48,52356.0,52.8685,52.9122,52.8685,52.9122,52356.0
2020-01-07 13:15:00,60.48,60.55,60.46,60.54,77340.0,52.9122,52.9734,52.8947,52.9647,77340.0
2020-01-07 13:20:00,60.55,60.55,60.45,60.46,18800.0,52.9734,52.9734,52.886,52.8947,18800.0
2020-01-07 13:25:00,60.46,60.47,60.45,60.46,40992.0,52.8947,52.9034,52.886,52.8947,40992.0
2020-01-07 13:30:00,60.45,60.48,60.45,60.45,36128.0,52.886,52.9122,52.886,52.886,36128.0
2020-01-07 13:35:00,60.45,60.49,60.45,60.48,23284.0,52.886,52.9209,52.886,52.9122,23284.0
2020-01-07 13:40:00,60.48,60.5,60.47,60.49,61096.0,52.9122,52.9297,52.9034,52.9209,61096.0
2020-01-07 13:45:00,60.49,60.51,60.47,60.47,24240.0,52.9209,52.9384,52.9034,52.9034,24240.0
2020-01-07 13:50:00,60.48,60.5,60.47,60.5,31688.0,52.9122,52.9297,52.9034,52.9297,31688.0
2020-01-07 13:55:00,60.5,60.51,60.47,60.49,53736.0,52.9297,52.9384,52.9034,52.9209,53736.0
2020-01-07 14:00:00,60.49,60.49,60.44,60.46,24084.0,52.9209,52.9209,52.8772,52.8947,24084.0
2020-01-07 14:05:00,60.46,60.46,60.42,60.42,9916.0,52.8947,52.8947,52.8597,52.8597,9916.0
2020-01-07 14:10:00,60.41,60.47,60.41,60.44,56052.0,52.851,52.9034,52.851,52.8772,56052.0
2020-01-07 14:15:00,60.45,60.45,60.35,60.43,104352.0,52.886,52.886,52.7985,52.8685,104352.0
2020-01-07 14:20:00,60.43,60.44,60.43,60.43,81132.0,52.8685,52.8772,52.8685,52.8685,81132.0
2020-01-07 14:25:00,60.43,60.45,60.43,60.43,24700.0,52.8685,52.886,52.8685,52.8685,24700.0
2020-01-07 14:30:00,60.43,60.45,60.43,60.43,20376.0,52.8685,52.886,52.8685,52.8685,20376.0
2020-01-07 14:35:00,60.43,60.44,60.42,60.43,30016.0,52.8685,52.8772,52.8597,52.8685,30016.0
2020-01-07 14:40:00,60.43,60.46,60.42,60.43,85588.0,52.8685,52.8947,52.8597,52.8685,85588.0
2020-01-07 14:45:00,60.42,60.49,60.38,60.41,51092.0,52.8597,52.9209,52.8247,52.851,51092.0
2020-01-07 14:50:00,60.42,60.45,60.4,60.44,19672.0,52.8597,52.886,52.8422,52.8772,19672.0
2020-01-07 14:55:00,60.43,60.44,60.42,60.43,13560.0,52.8685,52.8772,52.8597,52.8685,13560.0
2020-01-07 15:00:00,60.43,60.46,60.4,60.42,31456.0,52.8685,52.8947,52.8422,52.8597,31456.0
2020-01-07 15:05:00,60.42,60.44,60.41,60.43,22616.0,52.8597,52.8772,52.851,52.8685,22616.0
2020-01-07 15:10:00,60.43,60.47,60.43,60.43,31544.0,52.8685,52.9034,52.8685,52.8685,31544.0
2020-01-07 15:15:00,60.42,60.46,60.41,60.45,44556.0,52.8597,52.8947,52.851,52.886,44556.0
2020-01-07 15:20:00,60.45,60.45,60.42,60.42,25708.0,52.886,52.886,52.8597,52.8597,25708.0
2020-01-07 15:25:00,60.42,60.43,60.38,60.39,43512.0,52.8597,52.8685,52.8247,52.8335,43512.0
2020-01-07 15:30:00,60.39,60.4,60.35,60.37,61696.0,52.8335,52.8422,52.7985,52.816,61696.0
2020-01-07 15:35:00,60.37,60.38,60.35,60.38,40384.0,52.816,52.8247,52.7985,52.8247,40384.0
2020-01-07 15:40:00,60.38,60.4,60.37,60.38,63912.0,52.8247,52.8422,52.816,52.8247,63912.0
2020-01-07 15:45:00,60.38,60.39,60.35,60.35,85596.0,52.8247,52.8335,52.7985,52.7985,85596.0
2020-01-07 15:50:00,60.35,60.37,60.32,60.37,163844.0,52.7985,52.816,52.7722,52.816,163844.0
2020-01-07 15:55:00,60.36,60.39,60.32,60.33,430684.0,52.8072,52.8335,52.7722,52.781,430684.0
2020-01-08 09:30:00,60.42,60.63,60.34,60.43,149536.0,52.8597,53.0434,52.7897,52.8685,149536.0
2020-01-08 09:35:00,60.43,60.46,60.29,60.3,50644.0,52.8685,52.8947,52.746,52.7547,50644.0
2020-01-08 09:40:00,60.31,60.4,60.27,60.3,23556.0,52.7635,52.8422,52.7285,52.7547,23556.0
2020-01-08 09:45:00,60.31,60.34,60.27,60.32,35420.0,52.7635,52.7897,52.7285,52.7722,35420.0
2020-01-08 09:50:00,60.33,60.34,60.31,60.31,16636.0,52.781,52.7897,52.7635,52.7635,16636.0
2020-01-08 09:55:00,60.3,60.35,60.29,60.33,19192.0,52.7547,52.7985,52.746,52.781,19192.0
2020-01-08 10:00:00,60.32,60.38,60.32,60.38,50324.0,52.7722,52.8247,52.7722,52.8247,50324.0
2020-01-08 10:05:00,60.38,60.41,60.36,60.41,34360.0,52.8247,52.851,52.8072,52.851,34360.0
2020-01-08 10:10:00,60.39,60.5,60.39,60.48,32892.0,52.8335,52.9297,52.8335,52.9122,32892.0
2020-01-08 10:15:00,60.48,60.53,60.46,60.49,33424.0,52.9122,52.9559,52.8947,52.9209,33424.0
2020-01-08 10:20:00,60.49,60.55,60.47,60.5,33556.0,52.9209,52.9734,52.9034,52.9297,33556.0
2020-01-08 10:25:00,60.5,60.51,60.4,60.41,24100.0,52.9297,52.9384,52.8422,52.851,24100.0
2020-01-08 10:30:00,60.4,60.45,60.4,60.43,29636.0,52.8422,52.886,52.8422,52.8685,29636.0
2020-01-08 10:35:00,60.45,60.48,60.41,60.48,25924.0,52.886,52.9122,52.851,52.9122,25924.0
2020-01-08 10:40:00,60.47,60.48,60.44,60.44,25344.0,52.9034,52.9122,52.8772,52.8772,25344.0
2020-01-08 10:45:00,60.44,60.51,60.43,60.51,47020.0,52.8772,52.9384,52.8685,52.9384,47020.0
2020-01-08 10:50:00,60.52,60.54,60.49,60.49,18156.0,52.9472,52.9647,52.9209,52.9209,18156.0
2020-01-08 10:55:00,60.5,60.52,60.46,60.47,23428.0,52.9297,52.9472,52.8947,52.9034,23428.0
2020-01-08 11:00:00,60.47,60.49,60.44,60.47,20444.0,52.9034,52.9209,52.8772,52.9034,20444.0
2020-01-08 11:05:00,60.46,60.46,60.42,60.45,10064.0,52.8947,52.8947,52.8597,52.886,10064.0
2020-01-08 11:10:00,60.44,60.47,60.42,60.44,15304.0,52.8772,52.9034,52.8597,52.8772,15304.0
2020-01-08 11:15:00,60.45,60.47,60.44,60.47,27820.0,52.886,52.9034,52.8772,52.9034,27820.0
2020-01-08 11:20:00,60.47,60.49,60.45,60.49,27908.0,52.9034,52.9209,52.886,52.9209,27908.0
2020-01-08 11:25:00,60.48,60.56,60.48,60.54,21676.0,52.9122,52.9822,52.9122,52.9647,21676.0
2020-01-08 11:30:00,60.54,60.61,60.54,60.59,28280.0,52.9647,53.0259,52.9647,53.0084,28280.0
2020-01-08 11:35:00,60.6,60.66,60.59,60.64,35016.0,53.0172,53.0697,53.0084,53.0522,35016.0
2020-01-08 11:40:00,60.65,60.74,60.62,60.74,51124.0,53.0609,53.1397,53.0347,53.1397,51124.0
2020-01-08 11:45:00,60.74,60.74,60.68,60.68,76244.0,53.1397,53.1397,53.0872,53.0872,76244.0
2020-01-08 11:50:00,60.69,60.74,60.68,60.69,36296.0,53.0959,53.1397,53.0872,53.0959,36296.0
2020-01-08 11:55:00,60.69,60.69,60.6,60.6,26044.0,53.0959,53.0959,53.0172,53.0172,26044.0
2020-01-08 12:00:00,60.6,60.64,60.6,60.6,48988.0,53.0172,53.0522,53.0172,53.0172,48988.0
2020-01-08 12:05:00,60.6,60.62,60.57,60.6,36676.0,53.0172,53.0347,52.9909,53.0172,36676.0
2020-01-08 12:10:00,60.59,60.59,60.54,60.54,21332.0,53.0084,53.0084,52.9647,52.9647,21332.0
2020-01-08 12:15:00,60.54,60.54,60.5,60.54,29940.0,52.9647,52.9647,52.9297,52.9647,29940.0
2020-01-08 12:20:00,60.54,60.55,60.52,60.53,23232.0,52.9647,52.9734,52.9472,52.9559,23232.0
2020-01-08 12:25:00,60.53,60.54,60.49,60.5,15576.0,52.9559,52.9647,52.9209,52.9297,15576.0
2020-01-08 12:30:00,60.51,60.53,60.47,60.47,20332.0,52.9384,52.9559,52.9034,52.9034,20332.0
2020-01-08 12:35:00,60.47,60.52,60.47,60.51,29688.0,52.9034,52.9472,52.9034,52.9384,29688.0
2020-01-08 12:40:00,60.51,60.52,60.47,60.49,36616.0,52.9384,52.9472,52.9034,52.9209,36616.0
2020-01-08 12:45:00,60.5,60.52,60.47,60.49,28256.0,52.9297,52.9472,52.9034,52.9209,28256.0
2020-01-08 12:50:00,60.5,60.51,60.46,60.48,19948.0,52.9297,52.9384,52.8947,52.9122,19948.0
2020-01-08 12:55:00,60.49,60.52,60.49,60.51,20136.0,52.9209,52.9472,52.9209,52.9384,20136.0
2020-01-08 13:00:00,60.5,60.51,60.47,60.47,16072.0,52.9297,52.9384,52.9034,52.9034,16072.0
2020-01-08 13:05:00,60.48,60.48,60.45,60.45,18036.0,52.9122,52.9122,52.886,52.886,18036.0
2020-01-08 13:10:00,60.45,60.5,60.45,60.48,23456.0,52.886,52.9297,52.886,52.9122,23456.0
2020-01-08 13:15:00,60.48,60.49,60.41,60.41,21572.0,52.9122,52.9209,52.851,52.851,21572.0
2020-01-08 13:20:00,60.42,60.42,60.36,60.37,18808.0,52.8597,52.8597,52.8072,52.816,18808.0
2020-01-08 13:25:00,60.37,60.39,60.37,60.39,13944.0,52.816,52.8335,52.816,52.8335,13944.0
2020-01-08 13:30:00,60.4,60.4,60.38,60.39,12264.0,52.8422,52.8422,52.8247,52.8335,12264.0
2020-01-08 13:35:00,60.39,60.43,60.38,60.43,12572.0,52.8335,52.8685,52.8247,52.8685,12572.0
2020-01-08 13:40:00,60.42,60.43,60.41,60.43,14736.0,52.8597,52.8685,52.851,52.8685,14736.0
2020-01-08 13:45:00,60.42,60.43,60.4,60.4,18104.0,52.8597,52.8685,52.8422,52.8422,18104.0
2020-01-08 13:50:00,60.4,60.43,60.4,60.41,36828.0,52.8422,52.8685,52.8422,52.851,36828.0
2020-01-08 13:55:00,60.41,60.45,60.41,60.43,23496.0,52.851,52.886,52.851,52.8685,23496.0
2020-01-08 14:00:00,60.43,60.46,60.43,60.44,25184.0,52.8685,52.8947,52.8685,52.8772,25184.0
2020-01-08 14:05:00,60.44,60.45,60.41,60.42,37328.0,52.8772,52.886,52.851,52.8597,37328.0
2020-01-08 14:10:00,60.42,60.43,60.41,60.42,13776.0,52.8597,52.8685,52.851,52.8597,13776.0
2020-01-08 14:15:00,60.41,60.48,60.41,60.48,29808.0,52.851,52.9122,52.851,52.9122,29808.0
2020-01-08 14:20:00,60.48,60.48,60.45,60.45,19460.0,52.9122,52.9122,52.886,52.886,19460.0
2020-01-08 14:25:00,60.45,60.46,60.43,60.43,25900.0,52.886,52.8947,52.8685,52.8685,25900.0
2020-01-08 14:30:00,60.42,60.44,60.42,60.42,20640.0,52.8597,52.8772,52.8597,52.8597,20640.0
2020-01-08 14:35:00,60.42,60.42,60.39,60.4,56772.0,52.8597,52.8597,52.8335,52.8422,56772.0
2020-01-08 14:40:00,60.39,60.4,60.36,60.39,27336.0,52.8335,52.8422,52.8072,52.8335,27336.0
2020-01-08 14:45:00,60.4,60.41,60.38,60.38,41848.0,52.8422,52.851,52.8247,52.8247,41848.0
2020-01-08 14:50:00,60.38,60.4,60.37,60.4,34800.0,52.8247,52.8422,52.816,52.8422,34800.0
2020-01-08 14:55:00,60.39,60.43,60.38,60.43,29020.0,52.8335,52.8685,52.8247,52.8685,29020.0
2020-01-08 15:00:00,60.44,60.47,60.41,60.45,57124.0,52.8772,52.9034,52.851,52.886,57124.0
2020-01-08 15:05:00,60.46,60.49,60.45,60.48,66788.0,52.8947,52.9209,52.886,52.9122,66788.0
2020-01-08 15:10:00,60.47,60.47,60.43,60.45,55280.0,52.9034,52.9034,52.8685,52.886,55280.0
2020-01-08 15:15:00,60.45,60.46,60.4,60.4,30120.0,52.886,52.8947,52.8422,52.8422,30120.0
2020-01-08 15:20:00,60.4,60.44,60.4,60.42,40840.0,52.8422,52.8772,52.8422,52.8597,40840.0
2020-01-08 15:25:00,60.42,60.47,60.42,60.46,33400.0,52.8597,52.9034,52.8597,52.8947,33400.0
2020-01-08 15:30:00,60.47,60.49,60.45,60.48,71520.0,52.9034,52.9209,52.886,52.9122,71520.0
2020-01-08 15:35:00,60.48,60.49,60.43,60.45,179456.0,52.9122,52.9209,52.8685,52.886,179456.0
2020-01-08 15:40:00,60.45,60.45,60.39,60.39,62060.0,52.886,52.886,52.8335,52.8335,62060.0
2020-01-08 15:45:00,60.39,60.4,60.29,60.3,92728.0,52.8335,52.8422,52.746,52.7547,92728.0
2020-01-08 15:50:00,60.3,60.36,60.3,60.3,156268.0,52.7547,52.8072,52.7547,52.7547,156268.0
2020-01-08 15:55:00,60.29,60.33,60.25,60.29,451760.0,52.746,52.781,52.711,52.746,451760.0
2020-01-09 09:30:00,60.16,60.35,60.13,60.32,143996.0,52.6322,52.7985,52.606,52.7722,143996.0
2020-01-09 09:35:00,60.34,60.44,60.33,60.36,51680.0,52.7897,52.8772,52.781,52.8072,51680.0
2020-01-09 09:40:00,60.37,60.41,60.36,60.37,66996.0,52.816,52.851,52.8072,52.816,66996.0
2020-01-09 09:45:00,60.35,60.42,60.33,60.41,36588.0,52.7985,52.8597,52.781,52.851,36588.0
2020-01-09 09:50:00,60.41,60.47,60.37,60.37,24960.0,52.851,52.9034,52.816,52.816,24960.0
2020-01-09 09:55:00,60.37,60.46,60.34,60.44,53212.0,52.816,52.8947,52.7897,52.8772,53212.0
2020-01-09 10:00:00,60.44,60.54,60.44,60.5,58532.0,52.8772,52.9647,52.8772,52.9297,58532.0
2020-01-09 10:05:00,60.49,60.56,60.47,60.54,36824.0,52.9209,52.9822,52.9034,52.9647,36824.0
2020-01-09 10:10:00,60.55,60.58,60.55,60.57,24860.0,52.9734,52.9997,52.9734,52.9909,24860.0
2020-01-09 10:15:00,60.56,60.62,60.56,60.62,16528.0,52.9822,53.0347,52.9822,53.0347,16528.0
2020-01-09 10:20:00,60.62,60.67,60.61,60.67,32172.0,53.0347,53.0784,53.0259,53.0784,32172.0
2020-01-09 10:25:00,60.67,60.68,60.63,60.64,13300.0,53.0784,53.0872,53.0434,53.0522,13300.0
2020-01-09 10:30:00,60.64,60.69,60.63,60.67,32592.0,53.0522,53.0959,53.0434,53.0784,32592.0
2020-01-09 10:35:00,60.67,60.72,60.67,60.69,66460.0,53.0784,53.1222,53.0784,53.0959,66460.0
2020-01-09 10:40:00,60.69,60.78,60.69,60.78,57844.0,53.0959,53.1747,53.0959,53.1747,57844.0
2020-01-09 10:45:00,60.77,60.8,60.71,60.73,31372.0,53.1659,53.1922,53.1134,53.1309,31372.0
2020-01-09 10:50:00,60.72,60.78,60.66,60.76,51508.0,53.1222,53.1747,53.0697,53.1572,51508.0
2020-01-09 10:55:00,60.77,60.77,60.73,60.77,22880.0,53.1659,53.1659,53.1309,53.1659,22880.0
2020-01-09 11:00:00,60.77,60.8,60.73,60.75,43024.0,53.1659,53.1922,53.1309,53.1484,43024.0
2020-01-09 11:05:00,60.75,60.78,60.72,60.76,38880.0,53.1484,53.1747,53.1222,53.1572,38880.0
2020-01-09 11:10:00,60.75,60.79,60.74,60.74,21092.0,53.1484,53.1834,53.1397,53.1397,21092.0
2020-01-09 11:15:00,60.75,60.76,60.73,60.73,32184.0,53.1484,53.1572,53.1309,53.1309,32184.0
2020-01-09 11:20:00,60.73,60.84,60.72,60.83,75412.0,53.1309,53.2272,53.1222,53.2184,75412.0
2020-01-09 11:25:00,60.83,60.88,60.81,60.83,31024.0,53.2184,53.2621,53.2009,53.2184,31024.0
2020-01-09 11:30:00,60.84,60.9,60.79,60.9,24800.0,53.2272,53.2796,53.1834,53.2796,24800.0
2020-01-09 11:35:00,60.88,60.89,60.83,60.84,24248.0,53.2621,53.2709,53.2184,53.2272,24248.0
2020-01-09 11:40:00,60.84,60.87,60.78,60.78,16104.0,53.2272,53.2534,53.1747,53.1747,16104.0
2020-01-09 11:45:00,60.77,60.8,60.75,60.78,14332.0,53.1659,53.1922,53.1484,53.1747,14332.0
2020-01-09 11:50:00,60.79,60.83,60.79,60.81,18536.0,53.1834,53.2184,53.1834,53.2009,18536.0
2020-01-09 11:55:00,60.81,60.84,60.8,60.84,23776.0,53.2009,53.2272,53.1922,53.2272,23776.0
2020-01-09 12:00:00,60.84,60.88,60.83,60.87,19544.0,53.2272,53.2621,53.2184,53.2534,19544.0
2020-01-09 12:05:00,60.89,60.91,60.88,60.88,23420.0,53.2709,53.2884,53.2621,53.2621,23420.0
2020-01-09 12:10:00,60.9,60.91,60.89,60.91,8660.0,53.2796,53.2884,53.2709,53.2884,8660.0
2020-01-09 12:15:00,60.91,60.96,60.88,60.95,22772.0,53.2884,53.3321,53.2621,53.3234,22772.0
2020-01-09 12:20:00,60.95,60.95,60.91,60.93,21708.0,53.3234,53.3234,53.2884,53.3059,21708.0
2020-01-09 12:25:00,60.91,60.91,60.85,60.85,21588.0,53.2884,53.2884,53.2359,53.2359,21588.0
2020-01-09 12:30:00,60.86,60.91,60.85,60.87,21440.0,53.2446,53.2884,53.2359,53.2534,21440.0
2020-01-09 12:35:00,60.89,60.91,60.88,60.9,17324.0,53.2709,53.2884,53.2621,53.2796,17324.0
2020-01-09 12:40:00,60.89,60.91,60.88,60.9,31248.0,53.2709,53.2884,53.2621,53.2796,31248.0
2020-01-09 12:45:00,60.88,60.88,60.84,60.85,12800.0,53.2621,53.2621,53.2272,53.2359,12800.0
2020-01-09 12:50:00,60.87,60.88,60.84,60.86,10912.0,53.2534,53.2621,53.2272,53.2446,10912.0
2020-01-09 12:55:00,60.85,60.87,60.84,60.87,12372.0,53.2359,53.2534,53.2272,53.2534,12372.0
2020-01-09 13:00:00,60.86,60.88,60.82,60.82,34264.0,53.2446,53.2621,53.2097,53.2097,34264.0
2020-01-09 13:05:00,60.83,60.85,60.8,60.84,13200.0,53.2184,53.2359,53.1922,53.2272,13200.0
2020-01-09 13:10:00,60.83,60.83,60.79,60.8,15816.0,53.2184,53.2184,53.1834,53.1922,15816.0
2020-01-09 13:15:00,60.78,60.79,60.74,60.76,28472.0,53.1747,53.1834,53.1397,53.1572,28472.0
2020-01-09 13:20:00,60.74,60.74,60.7,60.72,22312.0,53.1397,53.1397,53.1047,53.1222,22312.0
2020-01-09 13:25:00,60.72,60.79,60.72,60.79,9604.0,53.1222,53.1834,53.1222,53.1834,9604.0
2020-01-09 13:30:00,60.8,60.81,60.79,60.8,19064.0,53.1922,53.2009,53.1834,53.1922,19064.0
2020-01-09 13:35:00,60.8,60.83,60.8,60.83,10300.0,53.1922,53.2184,53.1922,53.2184,10300.0
2020-01-09 13:40:00,60.84,60.86,60.83,60.86,22060.0,53.2272,53.2446,53.2184,53.2446,22060.0
2020-01-09 13:45:00,60.86,60.9,60.85,60.9,17252.0,53.2446,53.2796,53.2359,53.2796,17252.0
2020-01-09 13:50:00,60.89,60.91,60.85,60.85,11856.0,53.2709,53.2884,53.2359,53.2359,11856.0
2020-01-09 13:55:00,60.85,60.88,60.85,60.88,17516.0,53.2359,53.2621,53.2359,53.2621,17516.0
2020-01-09 14:00:00,60.88,60.92,60.87,60.87,19524.0,53.2621,53.2971,53.2534,53.2534,19524.0
2020-01-09 14:05:00,60.87,60.87,60.79,60.79,36428.0,53.2534,53.2534,53.1834,53.1834,36428.0
2020-01-09 14:10:00,60.79,60.85,60.75,60.83,38592.0,53.1834,53.2359,53.1484,53.2184,38592.0
2020-01-09 14:15:00,60.84,60.85,60.81,60.81,16240.0,53.2272,53.2359,53.2009,53.2009,16240.0
2020-01-09 14:20:00,60.82,60.82,60.8,60.8,20264.0,53.2097,53.2097,53.1922,53.1922,20264.0
2020-01-09 14:25:00,60.79,60.79,60.76,60.76,15540.0,53.1834,53.1834,53.1572,53.1572,15540.0
2020-01-09 14:30:00,60.76,60.78,60.74,60.76,41124.0,53.1572,53.1747,53.1397,53.1572,41124.0
2020-01-09 14:35:00,60.76,60.77,60.68,60.72,81920.0,53.1572,53.1659,53.0872,53.1222,81920.0
2020-01-09 14:40:00,60.71,60.74,60.66,60.69,101628.0,53.1134,53.1397,53.0697,53.0959,101628.0
2020-01-09 14:45:00,60.68,60.71,60.63,60.65,112008.0,53.0872,53.1134,53.0434,53.0609,112008.0
2020-01-09 14:50:00,60.64,60.7,60.63,60.65,129604.0,53.0522,53.1047,53.0434,53.0609,129604.0
2020-01-09 14:55:00,60.65,60.7,60.61,60.61,66012.0,53.0609,53.1047,53.0259,53.0259,66012.0
2020-01-09 15:00:00,60.61,60.64,60.56,60.57,229948.0,53.0259,53.0522,52.9822,52.9909,229948.0
2020-01-09 15:05:00,60.56,60.57,60.51,60.52,228436.0,52.9822,52.9909,52.9384,52.9472,228436.0
2020-01-09 15:10:00,60.52,60.6,60.49,60.58,155772.0,52.9472,53.0172,52.9209,52.9997,155772.0
2020-01-09 15:15:00,60.59,60.62,60.55,60.62,37872.0,53.0084,53.0347,52.9734,53.0347,37872.0
2020-01-09 15:20:00,60.64,60.66,60.6,60.65,31212.0,53.0522,53.0697,53.0172,53.0609,31212.0
2020-01-09 15:25:00,60.65,60.68,60.62,60.67,28820.0,53.0609,53.0872,53.0347,53.0784,28820.0
2020-01-09 15:30:00,60.67,60.68,60.61,60.62,42624.0,53.0784,53.0872,53.0259,53.0347,42624.0
2020-01-09 15:35:00,60.61,60.62,60.55,60.58,58868.0,53.0259,53.0347,52.9734,52.9997,58868.0
2020-01-09 15:40:00,60.58,60.65,60.58,60.65,44460.0,52.9997,53.0609,52.9997,53.0609,44460.0
2020-01-09 15:45:00,60.65,60.66,60.63,60.64,69036.0,53.0609,53.0697,53.0434,53.0522,69036.0
2020-01-09 15:50:00,60.65,60.72,60.64,60.68,112648.0,53.0609,53.1222,53.0522,53.0872,112648.0
2020-01-09 15:55:00,60.68,60.8,60.67,60.76,416048.0,53.0872,53.1922,53.0784,53.1572,416048.0
2020-01-10 09:30:00,60.96,61.13,60.87,61.06,147928.0,53.3321,53.4809,53.2534,53.4196,147928.0
2020-01-10 09:35:00,61.04,61.14,61.0,61.06,99816.0,53.4021,53.4896,53.3671,53.4196,99816.0
2020-01-10 09:40:00,61.04,61.07,60.93,60.95,47268.0,53.4021,53.4284,53.3059,53.3234,47268.0
2020-01-10 09:45:00,60.97,61.0,60.93,60.96,30880.0,53.3409,53.3671,53.3059,53.3321,30880.0
2020-01-10 09:50:00,60.97,61.02,60.95,61.02,21128.0,53.3409,53.3846,53.3234,53.3846,21128.0
2020-01-10 09:55:00,61.02,61.06,60.99,61.06,23440.0,53.3846,53.4196,53.3584,53.4196,23440.0
2020-01-10 10:00:00,61.06,61.09,61.03,61.03,29212.0,53.4196,53.4459,53.3934,53.3934,29212.0
2020-01-10 10:05:00,61.01,61.06,61.01,61.05,14664.0,53.3759,53.4196,53.3759,53.4109,14664.0
2020-01-10 10:10:00,61.07,61.08,61.02,61.04,24616.0,53.4284,53.4371,53.3846,53.4021,24616.0
2020-01-10 10:15:00,61.04,61.08,61.03,61.03,37248.0,53.4021,53.4371,53.3934,53.3934,37248.0
2020-01-10 10:20:00,61.02,61.07,61.02,61.05,16232.0,53.3846,53.4284,53.3846,53.4109,16232.0
2020-01-10 10:25:00,61.05,61.05,61.0,61.0,30680.0,53.4109,53.4109,53.3671,53.3671,30680.0
2020-01-10 10:30:00,60.98,61.02,60.98,60.99,24064.0,53.3496,53.3846,53.3496,53.3584,24064.0
2020-01-10 10:35:00,60.97,60.98,60.93,60.95,56340.0,53.3409,53.3496,53.3059,53.3234,56340.0
2020-01-10 10:40:00,60.95,60.96,60.92,60.95,35896.0,53.3234,53.3321,53.2971,53.3234,35896.0
2020-01-10 10:45:00,60.98,61.0,60.97,60.99,30144.0,53.3496,53.3671,53.3409,53.3584,30144.0
2020-01-10 10:50:00,60.99,61.0,60.96,60.96,28660.0,53.3584,53.3671,53.3321,53.3321,28660.0
2020-01-10 10:55:00,60.96,61.01,60.96,60.99,43476.0,53.3321,53.3759,53.3321,53.3584,43476.0
2020-01-10 11:00:00,61.0,61.01,60.94,60.95,42460.0,53.3671,53.3759,53.3146,53.3234,42460.0
2020-01-10 11:05:00,60.95,60.95,60.91,60.93,44108.0,53.3234,53.3234,53.2884,53.3059,44108.0
2020-01-10 11:10:00,60.95,61.03,60.94,61.03,112080.0,53.3234,53.3934,53.3146,53.3934,112080.0
2020-01-10 11:15:00,61.03,61.07,61.02,61.03,18564.0,53.3934,53.4284,53.3846,53.3934,18564.0
2020-01-10 11:20:00,61.03,61.07,61.02,61.04,11448.0,53.3934,53.4284,53.3846,53.4021,11448.0
2020-01-10 11:25:00,61.02,61.05,61.02,61.03,24012.0,53.3846,53.4109,53.3846,53.3934,24012.0
2020-01-10 11:30:00,61.01,61.08,61.01,61.08,20196.0,53.3759,53.4371,53.3759,53.4371,20196.0
2020-01-10 11:35:00,61.08,61.1,61.06,61.07,20368.0,53.4371,53.4546,53.4196,53.4284,20368.0
2020-01-10 11:40:00,61.07,61.12,61.06,61.12,12888.0,53.4284,53.4721,53.4196,53.4721,12888.0
2020-01-10 11:45:00,61.1,61.16,61.09,61.16,29812.0,53.4546,53.5071,53.4459,53.5071,29812.0
2020-01-10 11:50:00,61.17,61.18,61.1,61.1,27928.0,53.5159,53.5246,53.4546,53.4546,27928.0
2020-01-10 11:55:00,61.1,61.1,61.04,61.05,15144.0,53.4546,53.4546,53.4021,53.4109,15144.0
2020-01-10 12:00:00,61.05,61.06,61.02,61.05,19192.0,53.4109,53.4196,53.3846,53.4109,19192.0
2020-01-10 12:05:00,61.06,61.07,61.03,61.03,14464.0,53.4196,53.4284,53.3934,53.3934,14464.0
2020-01-10 12:10:00,61.02,61.02,60.97,60.99,31764.0,53.3846,53.3846,53.3409,53.3584,31764.0
2020-01-10 12:15:00,60.99,61.02,60.98,60.98,29936.0,53.3584,53.3846,53.3496,53.3496,29936.0
2020-01-10 12:20:00,60.97,60.97,60.93,60.94,8416.0,53.3409,53.3409,53.3059,53.3146,8416.0
2020-01-10 12:25:00,60.95,60.96,60.91,60.91,15788.0,53.3234,53.3321,53.2884,53.2884,15788.0
2020-01-10 12:30:00,60.91,60.93,60.83,60.84,45924.0,53.2884,53.3059,53.2184,53.2272,45924.0
2020-01-10 12:35:00,60.83,60.92,60.83,60.91,36568.0,53.2184,53.2971,53.2184,53.2884,36568.0
2020-01-10 12:40:00,60.91,60.99,60.91,60.98,13744.0,53.2884,53.3584,53.2884,53.3496,13744.0
2020-01-10 12:45:00,60.98,61.0,60.98,60.99,9508.0,53.3496,53.3671,53.3496,53.3584,9508.0
2020-01-10 12:50:00,61.0,61.01,60.97,61.0,20532.0,53.3671,53.3759,53.3409,53.3671,20532.0
2020-01-10 12:55:00,60.99,60.99,60.93,60.95,9564.0,53.3584,53.3584,53.3059,53.3234,9564.0
2020-01-10 13:00:00,60.94,60.95,60.92,60.93,11980.0,53.3146,53.3234,53.2971,53.3059,11980.0
2020-01-10 13:05:00,60.93,60.96,60.93,60.94,15372.0,53.3059,53.3321,53.3059,53.3146,15372.0
2020-01-10 13:10:00,60.93,60.94,60.92,60.93,13944.0,53.3059,53.3146,53.2971,53.3059,13944.0
2020-01-10 13:15:00,60.93,60.98,60.93,60.98,26484.0,53.3059,53.3496,53.3059,53.3496,26484.0
2020-01-10 13:20:00,60.98,60.99,60.96,60.99,19800.0,53.3496,53.3584,53.3321,53.3584,19800.0
2020-01-10 13:25:00,60.98,60.99,60.95,60.98,12308.0,53.3496,53.3584,53.3234,53.3496,12308.0
2020-01-10 13:30:00,60.98,60.98,60.91,60.92,34760.0,53.3496,53.3496,53.2884,53.2971,34760.0
2020-01-10 13:35:00,60.91,60.92,60.9,60.91,14508.0,53.2884,53.2971,53.2796,53.2884,14508.0
2020-01-10 13:40:00,60.91,60.91,60.87,60.87,25420.0,53.2884,53.2884,53.2534,53.2534,25420.0
2020-01-10 13:45:00,60.86,60.87,60.84,60.87,47988.0,53.2446,53.2534,53.2272,53.2534,47988.0
2020-01-10 13:50:00,60.88,60.88,60.82,60.83,50344.0,53.2621,53.2621,53.2097,53.2184,50344.0
2020-01-10 13:55:00,60.83,60.85,60.82,60.84,24392.0,53.2184,53.2359,53.2097,53.2272,24392.0
2020-01-10 14:00:00,60.84,60.85,60.81,60.82,45056.0,53.2272,53.2359,53.2009,53.2097,45056.0
2020-01-10 14:05:00,60.82,60.84,60.8,60.81,35088.0,53.2097,53.2272,53.1922,53.2009,35088.0
2020-01-10 14:10:00,60.81,60.84,60.8,60.82,11600.0,53.2009,53.2272,53.1922,53.2097,11600.0
2020-01-10 14:15:00,60.82,60.86,60.81,60.85,17940.0,53.2097,53.2446,53.2009,53.2359,17940.0
2020-01-10 14:20:00,60.85,60.87,60.85,60.85,10216.0,53.2359,53.2534,53.2359,53.2359,10216.0
2020-01-10 14:25:00,60.85,60.87,60.83,60.87,45116.0,53.2359,53.2534,53.2184,53.2534,45116.0
2020-01-10 14:30:00,60.86,60.88,60.84,60.88,19992.0,53.2446,53.2621,53.2272,53.2621,19992.0
2020-01-10 14:35:00,60.88,60.95,60.88,60.93,19224.0,53.2621,53.3234,53.2621,53.3059,19224.0
2020-01-10 14:40:00,60.93,60.96,60.93,60.94,12960.0,53.3059,53.3321,53.3059,53.3146,12960.0
2020-01-10 14:45:00,60.95,60.96,60.93,60.95,23984.0,53.3234,53.3321,53.3059,53.3234,23984.0
2020-01-10 14:50:00,60.96,60.96,60.9,60.91,19180.0,53.3321,53.3321,53.2796,53.2884,19180.0
2020-01-10 14:55:00,60.91,60.93,60.9,60.92,29756.0,53.2884,53.3059,53.2796,53.2971,29756.0
2020-01-10 15:00:00,60.92,60.93,60.87,60.88,15784.0,53.2971,53.3059,53.2534,53.2621,15784.0
2020-01-10 15:05:00,60.87,60.88,60.85,60.88,23496.0,53.2534,53.2621,53.2359,53.2621,23496.0
2020-01-10 15:10:00,60.88,60.88,60.85,60.86,22800.0,53.2621,53.2621,53.2359,53.2446,22800.0
2020-01-10 15:15:00,60.87,60.94,60.87,60.91,36200.0,53.2534,53.3146,53.2534,53.2884,36200.0
2020-01-10 15:20:00,60.93,60.98,60.92,60.97,36424.0,53.3059,53.3496,53.2971,53.3409,36424.0
2020-01-10 15:25:00,60.97,61.01,60.93,60.99,35960.0,53.3409,53.3759,53.3059,53.3584,35960.0
2020-01-10 15:30:00,60.99,61.0,60.93,60.93,27532.0,53.3584,53.3671,53.3059,53.3059,27532.0
2020-01-10 15:35:00,60.92,60.94,60.9,60.9,34840.0,53.2971,53.3146,53.2796,53.2796,34840.0
2020-01-10 15:40:00,60.92,60.93,60.88,60.91,17392.0,53.2971,53.3059,53.2621,53.2884,17392.0
2020-01-10 15:45:00,60.92,60.96,60.9,60.9,55192.0,53.2971,53.3321,53.2796,53.2796,55192.0
2020-01-10 15:50:00,60.91,60.93,60.88,60.89,83156.0,53.2884,53.3059,53.2621,53.2709,83156.0
2020-01-10 15:55:00,60.89,60.92,60.85,60.89,216192.0,53.2709,53.2971,53.2359,53.2709,216192.0
2020-01-13 09:30:00,60.76,61.05,60.76,60.96,206324.0,53.1572,53.4109,53.1572,53.3321,206324.0
2020-01-13 09:35:00,60.94,61.08,60.94,61.03,69620.0,53.3146,53.4371,53.3146,53.3934,69620.0
2020-01-13 09:40:00,61.01,61.15,61.01,61.1,24660.0,53.3759,53.4984,53.3759,53.4546,24660.0
2020-01-13 09:45:00,61.1,61.16,61.08,61.15,89664.0,53.4546,53.5071,53.4371,53.4984,89664.0
2020-01-13 09:50:00,61.15,61.15,61.09,61.1,13884.0,53.4984,53.4984,53.4459,53.4546,13884.0
2020-01-13 09:55:00,61.08,61.1,61.04,61.06,34960.0,53.4371,53.4546,53.4021,53.4196,34960.0
2020-01-13 10:00:00,61.04,61.15,61.04,61.13,31708.0,53.4021,53.4984,53.4021,53.4809,31708.0
2020-01-13 10:05:00,61.14,61.14,61.07,61.1,56308.0,53.4896,53.4896,53.4284,53.4546,56308.0
2020-01-13 10:10:00,61.1,61.18,61.08,61.17,30344.0,53.4546,53.5246,53.4371,53.5159,30344.0
2020-01-13 10:15:00,61.17,61.18,61.1,61.11,34240.0,53.5159,53.5246,53.4546,53.4634,34240.0
2020-01-13 10:20:00,61.1,61.17,61.08,61.17,27364.0,53.4546,53.5159,53.4371,53.5159,27364.0
2020-01-13 10:25:00,61.17,61.19,61.12,61.16,23356.0,53.5159,53.5334,53.4721,53.5071,23356.0
2020-01-13 10:30:00,61.17,61.21,61.16,61.2,24948.0,53.5159,53.5509,53.5071,53.5421,24948.0
2020-01-13 10:35:00,61.21,61.27,61.21,61.26,43088.0,53.5509,53.6033,53.5509,53.5946,43088.0
2020-01-13 10:40:00,61.26,61.36,61.26,61.36,27708.0,53.5946,53.6821,53.5946,53.6821,27708.0
2020-01-13 10:45:00,61.35,61.35,61.23,61.24,37964.0,53.6733,53.6733,53.5684,53.5771,37964.0
2020-01-13 10:50:00,61.23,61.26,61.22,61.24,11108.0,53.5684,53.5946,53.5596,53.5771,11108.0
2020-01-13 10:55:00,61.24,61.31,61.23,61.26,50484.0,53.5771,53.6383,53.5684,53.5946,50484.0
2020-01-13 11:00:00,61.26,61.27,61.22,61.22,32924.0,53.5946,53.6033,53.5596,53.5596,32924.0
2020-01-13 11:05:00,61.23,61.24,61.21,61.24,31512.0,53.5684,53.5771,53.5509,53.5771,31512.0
2020-01-13 11:10:00,61.24,61.25,61.14,61.18,42708.0,53.5771,53.5858,53.4896,53.5246,42708.0
2020-01-13 11:15:00,61.19,61.2,61.13,61.16,19148.0,53.5334,53.5421,53.4809,53.5071,19148.0
2020-01-13 11:20:00,61.14,61.21,61.14,61.21,21964.0,53.4896,53.5509,53.4896,53.5509,21964.0
2020-01-13 11:25:00,61.21,61.24,61.16,61.18,24256.0,53.5509,53.5771,53.5071,53.5246,24256.0
2020-01-13 11:30:00,61.18,61.19,61.13,61.18,21484.0,53.5246,53.5334,53.4809,53.5246,21484.0
2020-01-13 11:35:00,61.18,61.24,61.18,61.24,9136.0,53.5246,53.5771,53.5246,53.5771,9136.0
2020-01-13 11:40:00,61.23,61.27,61.23,61.26,15792.0,53.5684,53.6033,53.5684,53.5946,15792.0
2020-01-13 11:45:00,61.26,61.3,61.24,61.3,23272.0,53.5946,53.6296,53.5771,53.6296,23272.0
2020-01-13 11:50:00,61.29,61.32,61.27,61.3,23672.0,53.6208,53.6471,53.6033,53.6296,23672.0
2020-01-13 11:55:00,61.29,61.3,61.26,61.3,19712.0,53.6208,53.6296,53.5946,53.6296,19712.0
2020-01-13 12:00:00,61.29,61.36,61.28,61.35,22556.0,53.6208,53.6821,53.6121,53.6733,22556.0
2020-01-13 12:05:00,61.34,61.38,61.34,61.37,20264.0,53.6646,53.6996,53.6646,53.6908,20264.0
2020-01-13 12:10:00,61.38,61.41,61.38,61.4,14260.0,53.6996,53.7258,53.6996,53.7171,14260.0
2020-01-13 12:15:00,61.4,61.43,61.37,61.42,26396.0,53.7171,53.7433,53.6908,53.7346,26396.0
2020-01-13 12:20:00,61.41,61.46,61.41,61.46,25128.0,53.7258,53.7696,53.7258,53.7696,25128.0
2020-01-13 12:25:00,61.45,61.48,61.44,61.48,39512.0,53.7608,53.7871,53.7521,53.7871,39512.0
2020-01-13 12:30:00,61.48,61.54,61.48,61.54,39036.0,53.7871,53.8396,53.7871,53.8396,39036.0
2020-01-13 12:35:00,61.52,61.56,61.5,61.56,11744.0,53.8221,53.8571,53.8046,53.8571,11744.0
2020-01-13 12:40:00,61.57,61.58,61.55,61.55,17540.0,53.8658,53.8746,53.8483,53.8483,17540.0
2020-01-13 12:45:00,61.56,61.6,61.55,61.59,10996.0,53.8571,53.8921,53.8483,53.8833,10996.0
2020-01-13 12:50:00,61.6,61.61,61.58,61.61,19656.0,53.8921,53.9008,53.8746,53.9008,19656.0
2020-01-13 12:55:00,61.62,61.63,61.6,61.62,14880.0,53.9096,53.9183,53.8921,53.9096,14880.0
2020-01-13 13:00:00,61.63,61.63,61.61,61.63,10040.0,53.9183,53.9183,53.9008,53.9183,10040.0
2020-01-13 13:05:00,61.63,61.63,61.6,61.63,9528.0,53.9183,53.9183,53.8921,53.9183,9528.0
2020-01-13 13:10:00,61.62,61.63,61.57,61.57,13480.0,53.9096,53.9183,53.8658,53.8658,13480.0
2020-01-13 13:15:00,61.58,61.58,61.52,61.55,11608.0,53.8746,53.8746,53.8221,53.8483,11608.0
2020-01-13 13:20:00,61.54,61.55,61.47,61.5,17428.0,53.8396,53.8483,53.7783,53.8046,17428.0
2020-01-13 13:25:00,61.5,61.51,61.47,61.48,73188.0,53.8046,53.8133,53.7783,53.7871,73188.0
2020-01-13 13:30:00,61.48,61.49,61.44,61.45,10084.0,53.7871,53.7958,53.7521,53.7608,10084.0
2020-01-13 13:35:00,61.44,61.47,61.44,61.47,11064.0,53.7521,53.7783,53.7521,53.7783,11064.0
2020-01-13 13:40:00,61.45,61.47,61.44,61.47,20136.0,53.7608,53.7783,53.7521,53.7783,20136.0
2020-01-13 13:45:00,61.49,61.5,61.46,61.5,11936.0,53.7958,53.8046,53.7696,53.8046,11936.0
2020-01-13 13:50:00,61.5,61.55,61.5,61.55,60732.0,53.8046,53.8483,53.8046,53.8483,60732.0
2020-01-13 13:55:00,61.54,61.57,61.52,61.55,71380.0,53.8396,53.8658,53.8221,53.8483,71380.0
2020-01-13 14:00:00,61.56,61.62,61.55,61.56,35176.0,53.8571,53.9096,53.8483,53.8571,35176.0
2020-01-13 14:05:00,61.55,61.59,61.54,61.55,86928.0,53.8483,53.8833,53.8396,53.8483,86928.0
2020-01-13 14:10:00,61.54,61.61,61.54,61.6,27684.0,53.8396,53.9008,53.8396,53.8921,27684.0
2020-01-13 14:15:00,61.61,61.63,61.58,61.63,31120.0,53.9008,53.9183,53.8746,53.9183,31120.0
2020-01-13 14:20:00,61.63,61.67,61.55,61.58,220604.0,53.9183,53.9533,53.8483,53.8746,220604.0
2020-01-13 14:25:00,61.6,61.63,61.55,61.63,75736.0,53.8921,53.9183,53.8483,53.9183,75736.0
2020-01-13 14:30:00,61.65,61.69,61.65,61.68,19748.0,53.9358,53.9708,53.9358,53.962,19748.0
2020-01-13 14:35:00,61.68,61.7,61.66,61.66,30512.0,53.962,53.9795,53.9445,53.9445,30512.0
2020-01-13 14:40:00,61.66,61.7,61.66,61.68,20464.0,53.9445,53.9795,53.9445,53.962,20464.0
2020-01-13 14:45:00,61.67,61.7,61.66,61.68,14496.0,53.9533,53.9795,53.9445,53.962,14496.0
2020-01-13 14:50:00,61.69,61.71,61.68,61.7,28680.0,53.9708,53.9883,53.962,53.9795,28680.0
2020-01-13 14:55:00,61.7,61.7,61.66,61.66,32912.0,53.9795,53.9795,53.9445,53.9445,32912.0
2020-01-13 15:00:00,61.66,61.68,61.65,61.66,27616.0,53.9445,53.962,53.9358,53.9445,27616.0
2020-01-13 15:05:00,61.66,61.69,61.65,61.68,24040.0,53.9445,53.9708,53.9358,53.962,24040.0
2020-01-13 15:10:00,61.69,61.7,61.65,61.7,23652.0,53.9708,53.9795,53.9358,53.9795,23652.0
2020-01-13 15:15:00,61.68,61.69,61.62,61.63,28568.0,53.962,53.9708,53.9096,53.9183,28568.0
2020-01-13 15:20:00,61.63,61.64,61.6,61.62,29024.0,53.9183,53.927,53.8921,53.9096,29024.0
2020-01-13 15:25:00,61.63,61.66,61.62,61.63,37680.0,53.9183,53.9445,53.9096,53.9183,37680.0
2020-01-13 15:30:00,61.62,61.69,61.62,61.68,57572.0,53.9096,53.9708,53.9096,53.962,57572.0
2020-01-13 15:35:00,61.68,61.69,61.61,61.66,47460.0,53.962,53.9708,53.9008,53.9445,47460.0
2020-01-13 15:40:00,61.66,61.66,61.61,61.63,58360.0,53.9445,53.9445,53.9008,53.9183,58360.0
2020-01-13 15:45:00,61.64,61.65,61.58,61.58,81548.0,53.927,53.9358,53.8746,53.8746,81548.0
2020-01-13 15:50:00,61.59,61.61,61.56,61.57,128804.0,53.8833,53.9008,53.8571,53.8658,128804.0
2020-01-13 15:55:00,61.58,61.68,61.56,61.61,327912.0,53.8746,53.962,53.8571,53.9008,327912.0
2020-01-14 09:30:00,61.56,61.7,61.5,61.57,150108.0,53.8571,53.9795,53.8046,53.8658,150108.0
2020-01-14 09:35:00,61.55,61.67,61.55,61.61,21008.0,53.8483,53.9533,53.8483,53.9008,21008.0
2020-01-14 09:40:00,61.61,61.74,61.6,61.74,33840.0,53.9008,54.0145,53.8921,54.0145,33840.0
2020-01-14 09:45:00,61.73,61.79,61.62,61.66,33900.0,54.0058,54.0583,53.9096,53.9445,33900.0
2020-01-14 09:50:00,61.65,61.66,61.6,61.64,30120.0,53.9358,53.9445,53.8921,53.927,30120.0
2020-01-14 09:55:00,61.64,61.65,61.58,61.6,15716.0,53.927,53.9358,53.8746,53.8921,15716.0
2020-01-14 10:00:00,61.59,61.63,61.57,61.57,36640.0,53.8833,53.9183,53.8658,53.8658,36640.0
2020-01-14 10:05:00,61.57,61.57,61.49,61.49,39484.0,53.8658,53.8658,53.7958,53.7958,39484.0
2020-01-14 10:10:00,61.5,61.6,61.49,61.6,17460.0,53.8046,53.8921,53.7958,53.8921,17460.0
2020-01-14 10:15:00,61.59,61.67,61.58,61.6,38204.0,53.8833,53.9533,53.8746,53.8921,38204.0
2020-01-14 10:20:00,61.6,61.65,61.6,61.63,40672.0,53.8921,53.9358,53.8921,53.9183,40672.0
2020-01-14 10:25:00,61.62,61.66,61.61,61.66,33096.0,53.9096,53.9445,53.9008,53.9445,33096.0
2020-01-14 10:30:00,61.66,61.74,61.64,61.7,52124.0,53.9445,54.0145,53.927,53.9795,52124.0
2020-01-14 10:35:00,61.7,61.7,61.66,61.69,11200.0,53.9795,53.9795,53.9445,53.9708,11200.0
2020-01-14 10:40:00,61.7,61.83,61.68,61.8,51124.0,53.9795,54.0933,53.962,54.067,51124.0
2020-01-14 10:45:00,61.8,61.9,61.77,61.81,113448.0,54.067,54.1545,54.0408,54.0758,113448.0
2020-01-14 10:50:00,61.82,61.82,61.77,61.79,20264.0,54.0845,54.0845,54.0408,54.0583,20264.0
2020-01-14 10:55:00,61.8,61.8,61.72,61.74,28900.0,54.067,54.067,53.997,54.0145,28900.0
2020-01-14 11:00:00,61.74,61.78,61.72,61.78,55648.0,54.0145,54.0495,53.997,54.0495,55648.0
2020-01-14 11:05:00,61.79,61.82,61.74,61.77,166396.0,54.0583,54.0845,54.0145,54.0408,166396.0
2020-01-14 11:10:00,61.76,61.78,61.67,61.67,61324.0,54.032,54.0495,53.9533,53.9533,61324.0
2020-01-14 11:15:00,61.68,61.69,61.63,61.64,30948.0,53.962,53.9708,53.9183,53.927,30948.0
2020-01-14 11:20:00,61.63,61.66,61.6,61.64,39796.0,53.9183,53.9445,53.8921,53.927,39796.0
2020-01-14 11:25:00,61.64,61.64,61.49,61.5,40344.0,53.927,53.927,53.7958,53.8046,40344.0
2020-01-14 11:30:00,61.5,61.57,61.5,61.52,35732.0,53.8046,53.8658,53.8046,53.8221,35732.0
2020-01-14 11:35:00,61.55,61.57,61.52,61.52,19700.0,53.8483,53.8658,53.8221,53.8221,19700.0
2020-01-14 11:40:00,61.5,61.56,61.49,61.56,22612.0,53.8046,53.8571,53.7958,53.8571,22612.0
2020-01-14 11:45:00,61.54,61.57,61.53,61.54,49808.0,53.8396,53.8658,53.8308,53.8396,49808.0
2020-01-14 11:50:00,61.53,61.54,61.49,61.51,29792.0,53.8308,53.8396,53.7958,53.8133,29792.0
2020-01-14 11:55:00,61.51,61.56,61.51,61.56,17536.0,53.8133,53.8571,53.8133,53.8571,17536.0
2020-01-14 12:00:00,61.57,61.58,61.52,61.52,9516.0,53.8658,53.8746,53.8221,53.8221,9516.0
2020-01-14 12:05:00,61.52,61.52,61.49,61.51,23664.0,53.8221,53.8221,53.7958,53.8133,23664.0
2020-01-14 12:10:00,61.52,61.54,61.5,61.5,12192.0,53.8221,53.8396,53.8046,53.8046,12192.0
2020-01-14 12:15:00,61.49,61.52,61.47,61.48,30276.0,53.7958,53.8221,53.7783,53.7871,30276.0
2020-01-14 12:20:00,61.49,61.51,61.49,61.5,20228.0,53.7958,53.8133,53.7958,53.8046,20228.0
2020-01-14 12:25:00,61.49,61.51,61.49,61.51,17648.0,53.7958,53.8133,53.7958,53.8133,17648.0
2020-01-14 12:30:00,61.51,61.55,61.51,61.52,12048.0,53.8133,53.8483,53.8133,53.8221,12048.0
2020-01-14 12:35:00,61.53,61.58,61.53,61.58,23804.0,53.8308,53.8746,53.8308,53.8746,23804.0
2020-01-14 12:40:00,61.57,61.62,61.56,61.62,21720.0,53.8658,53.9096,53.8571,53.9096,21720.0
2020-01-14 12:45:00,61.61,61.64,61.61,61.63,11548.0,53.9008,53.927,53.9008,53.9183,11548.0
2020-01-14 12:50:00,61.64,61.67,61.63,61.63,13932.0,53.927,53.9533,53.9183,53.9183,13932.0
2020-01-14 12:55:00,61.64,61.69,61.63,61.68,50408.0,53.927,53.9708,53.9183,53.962,50408.0
2020-01-14 13:00:00,61.67,61.67,61.65,61.65,21008.0,53.9533,53.9533,53.9358,53.9358,21008.0
2020-01-14 13:05:00,61.66,61.66,61.63,61.63,41040.0,53.9445,53.9445,53.9183,53.9183,41040.0
2020-01-14 13:10:00,61.63,61.66,61.62,61.64,33548.0,53.9183,53.9445,53.9096,53.927,33548.0
2020-01-14 13:15:00,61.65,61.65,61.6,61.6,12560.0,53.9358,53.9358,53.8921,53.8921,12560.0
2020-01-14 13:20:00,61.6,61.6,61.56,61.56,6420.0,53.8921,53.8921,53.8571,53.8571,6420.0
2020-01-14 13:25:00,61.55,61.56,61.53,61.53,11720.0,53.8483,53.8571,53.8308,53.8308,11720.0
2020-01-14 13:30:00,61.52,61.53,61.5,61.5,11748.0,53.8221,53.8308,53.8046,53.8046,11748.0
2020-01-14 13:35:00,61.51,61.54,61.48,61.52,26524.0,53.8133,53.8396,53.7871,53.8221,26524.0
2020-01-14 13:40:00,61.54,61.57,61.52,61.55,6044.0,53.8396,53.8658,53.8221,53.8483,6044.0
2020-01-14 13:45:00,61.54,61.63,61.54,61.63,9016.0,53.8396,53.9183,53.8396,53.9183,9016.0
2020-01-14 13:50:00,61.62,61.66,61.61,61.64,12692.0,53.9096,53.9445,53.9008,53.927,12692.0
2020-01-14 13:55:00,61.65,61.67,61.64,61.64,16872.0,53.9358,53.9533,53.927,53.927,16872.0
2020-01-14 14:00:00,61.63,61.65,61.6,61.63,25560.0,53.9183,53.9358,53.8921,53.9183,25560.0
2020-01-14 14:05:00,61.63,61.66,61.61,61.62,29524.0,53.9183,53.9445,53.9008,53.9096,29524.0
2020-01-14 14:10:00,61.63,61.63,61.57,61.63,41572.0,53.9183,53.9183,53.8658,53.9183,41572.0
2020-01-14 14:15:00,61.63,61.72,61.62,61.72,45632.0,53.9183,53.997,53.9096,53.997,45632.0
2020-01-14 14:20:00,61.72,61.73,61.68,61.69,27664.0,53.997,54.0058,53.962,53.9708,27664.0
2020-01-14 14:25:00,61.7,61.71,61.65,61.65,20356.0,53.9795,53.9883,53.9358,53.9358,20356.0
2020-01-14 14:30:00,61.66,61.71,61.66,61.7,21348.0,53.9445,53.9883,53.9445,53.9795,21348.0
2020-01-14 14:35:00,61.7,61.7,61.67,61.68,13276.0,53.9795,53.9795,53.9533,53.962,13276.0
2020-01-14 14:40:00,61.68,61.69,61.63,61.65,25288.0,53.962,53.9708,53.9183,53.9358,25288.0
2020-01-14 14:45:00,61.65,61.67,61.6,61.61,14436.0,53.9358,53.9533,53.8921,53.9008,14436.0
2020-01-14 14:50:00,61.62,61.62,61.59,61.6,11460.0,53.9096,53.9096,53.8833,53.8921,11460.0
2020-01-14 14:55:00,61.6,61.6,61.56,61.58,19484.0,53.8921,53.8921,53.8571,53.8746,19484.0
2020-01-14 15:00:00,61.56,61.58,61.55,61.56,26988.0,53.8571,53.8746,53.8483,53.8571,26988.0
2020-01-14 15:05:00,61.56,61.59,61.55,61.57,20840.0,53.8571,53.8833,53.8483,53.8658,20840.0
2020-01-14 15:10:00,61.58,61.58,61.54,61.58,25644.0,53.8746,53.8746,53.8396,53.8746,25644.0
2020-01-14 15:15:00,61.58,61.59,61.56,61.56,25024.0,53.8746,53.8833,53.8571,53.8571,25024.0
2020-01-14 15:20:00,61.56,61.6,61.56,61.58,68348.0,53.8571,53.8921,53.8571,53.8746,68348.0
2020-01-14 15:25:00,61.58,61.6,61.54,61.55,35268.0,53.8746,53.8921,53.8396,53.8483,35268.0
2020-01-14 15:30:00,61.55,61.71,61.55,61.7,82908.0,53.8483,53.9883,53.8483,53.9795,82908.0
2020-01-14 15:35:00,61.71,61.74,61.67,61.72,100248.0,53.9883,54.0145,53.9533,53.997,100248.0
2020-01-14 15:40:00,61.73,61.76,61.72,61.73,117692.0,54.0058,54.032,53.997,54.0058,117692.0
2020-01-14 15:45:00,61.74,61.81,61.71,61.8,157888.0,54.0145,54.0758,53.9883,54.067,157888.0
2020-01-14 15:50:00,61.8,61.84,61.77,61.83,133056.0,54.067,54.102,54.0408,54.0933,133056.0
2020-01-14 15:55:00,61.83,61.95,61.83,61.91,538216.0,54.0933,54.1983,54.0933,54.1633,538216.0
2020-01-15 09:30:00,62.15,62.38,62.13,62.35,246972.0,54.3732,54.5745,54.3557,54.5482,246972.0
2020-01-15 09:35:00,62.35,62.48,62.3,62.45,52592.0,54.5482,54.6619,54.5045,54.6357,52592.0
2020-01-15 09:40:00,62.46,62.52,62.42,62.42,45348.0,54.6444,54.6969,54.6094,54.6094,45348.0
2020-01-15 09:45:00,62.42,62.49,62.42,62.48,67700.0,54.6094,54.6707,54.6094,54.6619,67700.0
2020-01-15 09:50:00,62.46,62.48,62.39,62.45,47664.0,54.6444,54.6619,54.5832,54.6357,47664.0
2020-01-15 09:55:00,62.47,62.47,62.41,62.42,44296.0,54.6532,54.6532,54.6007,54.6094,44296.0
2020-01-15 10:00:00,62.43,62.46,62.32,62.4,34720.0,54.6182,54.6444,54.522,54.592,34720.0
2020-01-15 10:05:00,62.41,62.43,62.37,62.42,34012.0,54.6007,54.6182,54.5657,54.6094,34012.0
2020-01-15 10:10:00,62.4,62.45,62.4,62.45,66412.0,54.592,54.6357,54.592,54.6357,66412.0
2020-01-15 10:15:00,62.44,62.48,62.43,62.47,33936.0,54.6269,54.6619,54.6182,54.6532,33936.0
2020-01-15 10:20:00,62.47,62.52,62.45,62.49,23040.0,54.6532,54.6969,54.6357,54.6707,23040.0
2020-01-15 10:25:00,62.48,62.49,62.42,62.49,35412.0,54.6619,54.6707,54.6094,54.6707,35412.0
2020-01-15 10:30:00,62.49,62.6,62.49,62.57,83056.0,54.6707,54.7669,54.6707,54.7407,83056.0
2020-01-15 10:35:00,62.57,62.59,62.51,62.58,29572.0,54.7407,54.7582,54.6882,54.7494,29572.0
2020-01-15 10:40:00,62.59,62.66,62.59,62.66,41212.0,54.7582,54.8194,54.7582,54.8194,41212.0
2020-01-15 10:45:00,62.66,62.72,62.63,62.71,58728.0,54.8194,54.8719,54.7932,54.8632,58728.0
2020-01-15 10:50:00,62.71,62.77,62.7,62.73,63276.0,54.8632,54.9157,54.8544,54.8807,63276.0
2020-01-15 10:55:00,62.7,62.74,62.63,62.63,49808.0,54.8544,54.8894,54.7932,54.7932,49808.0
2020-01-15 11:00:00,62.64,62.67,62.59,62.61,41416.0,54.8019,54.8282,54.7582,54.7757,41416.0
2020-01-15 11:05:00,62.61,62.62,62.56,62.61,31660.0,54.7757,54.7844,54.7319,54.7757,31660.0
2020-01-15 11:10:00,62.61,62.66,62.57,62.64,32956.0,54.7757,54.8194,54.7407,54.8019,32956.0
2020-01-15 11:15:00,62.65,62.65,62.58,62.62,23340.0,54.8107,54.8107,54.7494,54.7844,23340.0
2020-01-15 11:20:00,62.6,62.65,62.6,62.63,21004.0,54.7669,54.8107,54.7669,54.7932,21004.0
2020-01-15 11:25:00,62.63,62.73,62.63,62.71,19020.0,54.7932,54.8807,54.7932,54.8632,19020.0
2020-01-15 11:30:00,62.71,62.79,62.71,62.77,29724.0,54.8632,54.9332,54.8632,54.9157,29724.0
2020-01-15 11:35:00,62.77,62.78,62.7,62.71,26496.0,54.9157,54.9244,54.8544,54.8632,26496.0
2020-01-15 11:40:00,62.72,62.78,62.72,62.72,16524.0,54.8719,54.9244,54.8719,54.8719,16524.0
2020-01-15 11:45:00,62.74,62.75,62.72,62.74,21952.0,54.8894,54.8982,54.8719,54.8894,21952.0
2020-01-15 11:50:00,62.75,62.77,62.7,62.7,18348.0,54.8982,54.9157,54.8544,54.8544,18348.0
2020-01-15 11:55:00,62.72,62.75,62.69,62.74,66336.0,54.8719,54.8982,54.8457,54.8894,66336.0
2020-01-15 12:00:00,62.75,62.78,62.71,62.72,25496.0,54.8982,54.9244,54.8632,54.8719,25496.0
2020-01-15 12:05:00,62.72,62.74,62.71,62.72,25756.0,54.8719,54.8894,54.8632,54.8719,25756.0
2020-01-15 12:10:00,62.71,62.74,62.71,62.74,21376.0,54.8632,54.8894,54.8632,54.8894,21376.0
2020-01-15 12:15:00,62.74,62.74,62.71,62.73,20556.0,54.8894,54.8894,54.8632,54.8807,20556.0
2020-01-15 12:20:00,62.72,62.74,62.7,62.72,47588.0,54.8719,54.8894,54.8544,54.8719,47588.0
2020-01-15 12:25:00,62.73,62.76,62.71,62.73,23716.0,54.8807,54.9069,54.8632,54.8807,23716.0
2020-01-15 12:30:00,62.74,62.8,62.73,62.76,31768.0,54.8894,54.9419,54.8807,54.9069,31768.0
2020-01-15 12:35:00,62.77,62.8,62.74,62.77,30756.0,54.9157,54.9419,54.8894,54.9157,30756.0
2020-01-15 12:40:00,62.75,62.8,62.74,62.79,18832.0,54.8982,54.9419,54.8894,54.9332,18832.0
2020-01-15 12:45:00,62.79,62.83,62.77,62.83,31564.0,54.9332,54.9681,54.9157,54.9681,31564.0
2020-01-15 12:50:00,62.81,62.88,62.72,62.76,117272.0,54.9506,55.0119,54.8719,54.9069,117272.0
2020-01-15 12:55:00,62.76,62.82,62.72,62.72,54136.0,54.9069,54.9594,54.8719,54.8719,54136.0
2020-01-15 13:00:00,62.71,62.82,62.71,62.82,24724.0,54.8632,54.9594,54.8632,54.9594,24724.0
2020-01-15 13:05:00,62.81,62.84,62.76,62.83,18936.0,54.9506,54.9769,54.9069,54.9681,18936.0
2020-01-15 13:10:00,62.83,62.87,62.8,62.87,27648.0,54.9681,55.0031,54.9419,55.0031,27648.0
2020-01-15 13:15:00,62.86,62.93,62.84,62.92,46720.0,54.9944,55.0556,54.9769,55.0469,46720.0
2020-01-15 13:20:00,62.93,62.95,62.85,62.87,57016.0,55.0556,55.0731,54.9856,55.0031,57016.0
2020-01-15 13:25:00,62.86,62.87,62.77,62.82,32460.0,54.9944,55.0031,54.9157,54.9594,32460.0
2020-01-15 13:30:00,62.81,62.88,62.81,62.87,67252.0,54.9506,55.0119,54.9506,55.0031,67252.0
2020-01-15 13:35:00,62.88,62.88,62.85,62.87,17056.0,55.0119,55.0119,54.9856,55.0031,17056.0
2020-01-15 13:40:00,62.88,62.95,62.87,62.94,18960.0,55.0119,55.0731,55.0031,55.0644,18960.0
2020-01-15 13:45:00,62.95,62.98,62.94,62.97,37316.0,55.0731,55.0994,55.0644,55.0906,37316.0
2020-01-15 13:50:00,62.96,62.97,62.95,62.96,18264.0,55.0819,55.0906,55.0731,55.0819,18264.0
2020-01-15 13:55:00,62.97,63.01,62.97,63.01,31280.0,55.0906,55.1256,55.0906,55.1256,31280.0
2020-01-15 14:00:00,63.01,63.05,63.0,63.01,29244.0,55.1256,55.1606,55.1169,55.1256,29244.0
2020-01-15 14:05:00,63.02,63.02,62.91,62.97,32168.0,55.1344,55.1344,55.0381,55.0906,32168.0
2020-01-15 14:10:00,62.98,63.02,62.97,63.02,13220.0,55.0994,55.1344,55.0906,55.1344,13220.0
2020-01-15 14:15:00,63.02,63.02,62.98,62.99,13900.0,55.1344,55.1344,55.0994,55.1081,13900.0
2020-01-15 14:20:00,62.99,63.0,62.97,62.99,22532.0,55.1081,55.1169,55.0906,55.1081,22532.0
2020-01-15 14:25:00,62.99,62.99,62.96,62.97,34272.0,55.1081,55.1081,55.0819,55.0906,34272.0
2020-01-15 14:30:00,62.96,63.01,62.96,62.99,32744.0,55.0819,55.1256,55.0819,55.1081,32744.0
2020-01-15 14:35:00,62.98,63.01,62.93,63.01,181320.0,55.0994,55.1256,55.0556,55.1256,181320.0
2020-01-15 14:40:00,63.01,63.01,62.97,62.99,35732.0,55.1256,55.1256,55.0906,55.1081,35732.0
2020-01-15 14:45:00,62.99,62.99,62.94,62.94,15440.0,55.1081,55.1081,55.0644,55.0644,15440.0
2020-01-15 14:50:00,62.94,62.94,62.91,62.93,28288.0,55.0644,55.0644,55.0381,55.0556,28288.0
2020-01-15 14:55:00,62.93,62.96,62.92,62.93,29052.0,55.0556,55.0819,55.0469,55.0556,29052.0
2020-01-15 15:00:00,62.93,62.93,62.87,62.87,102812.0,55.0556,55.0556,55.0031,55.0031,102812.0
2020-01-15 15:05:00,62.88,62.88,62.81,62.82,22904.0,55.0119,55.0119,54.9506,54.9594,22904.0
2020-01-15 15:10:00,62.82,62.85,62.81,62.83,46860.0,54.9594,54.9856,54.9506,54.9681,46860.0
2020-01-15 15:15:00,62.82,62.83,62.8,62.8,26416.0,54.9594,54.9681,54.9419,54.9419,26416.0
2020-01-15 15:20:00,62.8,62.82,62.77,62.78,41624.0,54.9419,54.9594,54.9157,54.9244,41624.0
2020-01-15 15:25:00,62.78,62.83,62.76,62.83,41500.0,54.9244,54.9681,54.9069,54.9681,41500.0
2020-01-15 15:30:00,62.82,62.85,62.8,62.8,46564.0,54.9594,54.9856,54.9419,54.9419,46564.0
2020-01-15 15:35:00,62.78,62.85,62.77,62.84,37776.0,54.9244,54.9856,54.9157,54.9769,37776.0
2020-01-15 15:40:00,62.85,62.87,62.8,62.84,40712.0,54.9856,55.0031,54.9419,54.9769,40712.0
2020-01-15 15:45:00,62.85,62.9,62.84,62.84,57236.0,54.9856,55.0294,54.9769,54.9769,57236.0
2020-01-15 15:50:00,62.85,62.85,62.79,62.79,88148.0,54.9856,54.9856,54.9332,54.9332,88148.0
2020-01-15 15:55:00,62.8,62.92,62.77,62.89,279948.0,54.9419,55.0469,54.9157,55.0206,279948.0
2020-01-16 09:30:00,62.72,62.75,62.59,62.74,177576.0,54.8719,54.8982,54.7582,54.8894,177576.0
2020-01-16 09:35:00,62.75,62.81,62.62,62.68,59592.0,54.8982,54.9506,54.7844,54.8369,59592.0
2020-01-16 09:40:00,62.68,62.83,62.68,62.77,17432.0,54.8369,54.9681,54.8369,54.9157,17432.0
2020-01-16 09:45:00,62.77,62.9,62.77,62.86,37688.0,54.9157,55.0294,54.9157,54.9944,37688.0
2020-01-16 09:50:00,62.88,62.9,62.81,62.85,36732.0,55.0119,55.0294,54.9506,54.9856,36732.0
2020-01-16 09:55:00,62.84,62.88,62.75,62.88,44016.0,54.9769,55.0119,54.8982,55.0119,44016.0
2020-01-16 10:00:00,62.89,62.94,62.84,62.88,29316.0,55.0206,55.0644,54.9769,55.0119,29316.0
2020-01-16 10:05:00,62.88,62.94,62.85,62.94,30800.0,55.0119,55.0644,54.9856,55.0644,30800.0
2020-01-16 10:10:00,62.94,62.94,62.87,62.88,36860.0,55.0644,55.0644,55.0031,55.0119,36860.0
2020-01-16 10:15:00,62.88,62.92,62.87,62.9,25676.0,55.0119,55.0469,55.0031,55.0294,25676.0
2020-01-16 10:20:00,62.91,62.93,62.88,62.9,47516.0,55.0381,55.0556,55.0119,55.0294,47516.0
2020-01-16 10:25:00,62.9,62.97,62.89,62.97,28192.0,55.0294,55.0906,55.0206,55.0906,28192.0
2020-01-16 10:30:00,62.97,62.97,62.88,62.9,48868.0,55.0906,55.0906,55.0119,55.0294,48868.0
2020-01-16 10:35:00,62.89,62.9,62.84,62.84,40600.0,55.0206,55.0294,54.9769,54.9769,40600.0
2020-01-16 10:40:00,62.85,62.86,62.77,62.83,43964.0,54.9856,54.9944,54.9157,54.9681,43964.0
2020-01-16 10:45:00,62.82,62.82,62.76,62.77,30632.0,54.9594,54.9594,54.9069,54.9157,30632.0
2020-01-16 10:50:00,62.76,62.81,62.74,62.81,19024.0,54.9069,54.9506,54.8894,54.9506,19024.0
2020-01-16 10:55:00,62.82,62.85,62.75,62.77,48744.0,54.9594,54.9856,54.8982,54.9157,48744.0
2020-01-16 11:00:00,62.78,62.88,62.78,62.88,25504.0,54.9244,55.0119,54.9244,55.0119,25504.0
2020-01-16 11:05:00,62.89,62.96,62.89,62.96,11800.0,55.0206,55.0819,55.0206,55.0819,11800.0
2020-01-16 11:10:00,62.96,63.0,62.95,63.0,23160.0,55.0819,55.1169,55.0731,55.1169,23160.0
2020-01-16 11:15:00,62.98,62.99,62.93,62.93,40696.0,55.0994,55.1081,55.0556,55.0556,40696.0
2020-01-16 11:20:00,62.92,62.95,62.91,62.94,12976.0,55.0469,55.0731,55.0381,55.0644,12976.0
2020-01-16 11:25:00,62.94,62.97,62.91,62.91,11844.0,55.0644,55.0906,55.0381,55.0381,11844.0
2020-01-16 11:30:00,62.92,62.94,62.88,62.91,14536.0,55.0469,55.0644,55.0119,55.0381,14536.0
2020-01-16 11:35:00,62.9,62.94,62.88,62.94,32616.0,55.0294,55.0644,55.0119,55.0644,32616.0
2020-01-16 11:40:00,62.96,62.98,62.92,62.93,19368.0,55.0819,55.0994,55.0469,55.0556,19368.0
2020-01-16 11:45:00,62.93,62.99,62.91,62.99,24140.0,55.0556,55.1081,55.0381,55.1081,24140.0
2020-01-16 11:50:00,62.98,63.02,62.96,62.98,20788.0,55.0994,55.1344,55.0819,55.0994,20788.0
2020-01-16 11:55:00,62.99,63.02,62.99,63.01,22708.0,55.1081,55.1344,55.1081,55.1256,22708.0
2020-01-16 12:00:00,63.02,63.04,62.99,63.01,23316.0,55.1344,55.1519,55.1081,55.1256,23316.0
2020-01-16 12:05:00,63.02,63.02,62.95,62.98,10592.0,55.1344,55.1344,55.0731,55.0994,10592.0
2020-01-16 12:10:00,62.96,62.97,62.92,62.93,12024.0,55.0819,55.0906,55.0469,55.0556,12024.0
2020-01-16 12:15:00,62.91,62.96,62.89,62.94,19732.0,55.0381,55.0819,55.0206,55.0644,19732.0
2020-01-16 12:20:00,62.95,62.99,62.95,62.97,11624.0,55.0731,55.1081,55.0731,55.0906,11624.0
2020-01-16 12:25:00,62.96,62.97,62.92,62.96,11820.0,55.0819,55.0906,55.0469,55.0819,11820.0
2020-01-16 12:30:00,62.96,62.97,62.94,62.95,12424.0,55.0819,55.0906,55.0644,55.0731,12424.0
2020-01-16 12:35:00,62.96,62.98,62.95,62.98,9136.0,55.0819,55.0994,55.0731,55.0994,9136.0
2020-01-16 12:40:00,62.99,63.0,62.98,63.0,10120.0,55.1081,55.1169,55.0994,55.1169,10120.0
2020-01-16 12:45:00,62.99,63.01,62.96,62.99,24632.0,55.1081,55.1256,55.0819,55.1081,24632.0
2020-01-16 12:50:00,62.99,62.99,62.93,62.97,28728.0,55.1081,55.1081,55.0556,55.0906,28728.0
2020-01-16 12:55:00,62.97,62.97,62.93,62.96,7620.0,55.0906,55.0906,55.0556,55.0819,7620.0
2020-01-16 13:00:00,62.96,62.99,62.96,62.96,16840.0,55.0819,55.1081,55.0819,55.0819,16840.0
2020-01-16 13:05:00,62.95,62.97,62.94,62.95,20260.0,55.0731,55.0906,55.0644,55.0731,20260.0
2020-01-16 13:10:00,62.96,63.02,62.96,63.02,12932.0,55.0819,55.1344,55.0819,55.1344,12932.0
2020-01-16 13:15:00,63.0,63.01,62.96,62.97,21156.0,55.1169,55.1256,55.0819,55.0906,21156.0
2020-01-16 13:20:00,62.98,62.98,62.93,62.95,14140.0,55.0994,55.0994,55.0556,55.0731,14140.0
2020-01-16 13:25:00,62.95,62.96,62.95,62.95,10916.0,55.0731,55.0819,55.0731,55.0731,10916.0
2020-01-16 13:30:00,62.94,62.98,62.93,62.97,19360.0,55.0644,55.0994,55.0556,55.0906,19360.0
2020-01-16 13:35:00,62.97,63.0,62.94,62.94,22952.0,55.0906,55.1169,55.0644,55.0644,22952.0
2020-01-16 13:40:00,62.95,63.0,62.95,62.99,10256.0,55.0731,55.1169,55.0731,55.1081,10256.0
2020-01-16 13:45:00,62.99,62.99,62.97,62.99,21460.0,55.1081,55.1081,55.0906,55.1081,21460.0
2020-01-16 13:50:00,62.99,63.02,62.99,63.02,12216.0,55.1081,55.1344,55.1081,55.1344,12216.0
2020-01-16 13:55:00,63.02,63.02,62.97,63.0,23856.0,55.1344,55.1344,55.0906,55.1169,23856.0
2020-01-16 14:00:00,63.01,63.04,63.01,63.03,19620.0,55.1256,55.1519,55.1256,55.1431,19620.0
2020-01-16 14:05:00,63.02,63.02,62.97,62.97,18520.0,55.1344,55.1344,55.0906,55.0906,18520.0
2020-01-16 14:10:00,62.96,62.98,62.93,62.95,33000.0,55.0819,55.0994,55.0556,55.0731,33000.0
2020-01-16 14:15:00,62.95,62.95,62.86,62.87,84336.0,55.0731,55.0731,54.9944,55.0031,84336.0
2020-01-16 14:20:00,62.88,62.9,62.85,62.9,38104.0,55.0119,55.0294,54.9856,55.0294,38104.0
2020-01-16 14:25:00,62.89,62.92,62.88,62.92,11836.0,55.0206,55.0469,55.0119,55.0469,11836.0
2020-01-16 14:30:00,62.91,62.94,62.91,62.92,15500.0,55.0381,55.0644,55.0381,55.0469,15500.0
2020-01-16 14:35:00,62.92,62.95,62.89,62.93,35204.0,55.0469,55.0731,55.0206,55.0556,35204.0
2020-01-16 14:40:00,62.91,62.95,62.91,62.94,15372.0,55.0381,55.0731,55.0381,55.0644,15372.0
2020-01-16 14:45:00,62.94,62.95,62.93,62.95,22944.0,55.0644,55.0731,55.0556,55.0731,22944.0
2020-01-16 14:50:00,62.94,62.96,62.93,62.95,19868.0,55.0644,55.0819,55.0556,55.0731,19868.0
2020-01-16 14:55:00,62.95,62.99,62.93,62.99,39260.0,55.0731,55.1081,55.0556,55.1081,39260.0
2020-01-16 15:00:00,62.99,63.02,62.97,63.02,24088.0,55.1081,55.1344,55.0906,55.1344,24088.0
2020-01-16 15:05:00,63.02,63.08,63.01,63.06,49112.0,55.1344,55.1869,55.1256,55.1694,49112.0
2020-01-16 15:10:00,63.07,63.07,63.02,63.05,14976.0,55.1781,55.1781,55.1344,55.1606,14976.0
2020-01-16 15:15:00,63.06,63.06,63.02,63.04,28320.0,55.1694,55.1694,55.1344,55.1519,28320.0
2020-01-16 15:20:00,63.04,63.04,62.97,62.97,22016.0,55.1519,55.1519,55.0906,55.0906,22016.0
2020-01-16 15:25:00,62.96,62.98,62.95,62.96,36432.0,55.0819,55.0994,55.0731,55.0819,36432.0
2020-01-16 15:30:00,62.95,62.97,62.91,62.91,60956.0,55.0731,55.0906,55.0381,55.0381,60956.0
2020-01-16 15:35:00,62.9,62.92,62.85,62.85,42716.0,55.0294,55.0469,54.9856,54.9856,42716.0
2020-01-16 15:40:00,62.85,62.95,62.85,62.94,61900.0,54.9856,55.0731,54.9856,55.0644,61900.0
2020-01-16 15:45:00,62.95,62.95,62.9,62.92,41136.0,55.0731,55.0731,55.0294,55.0469,41136.0
2020-01-16 15:50:00,62.92,63.04,62.92,62.99,92636.0,55.0469,55.1519,55.0469,55.1081,92636.0
2020-01-16 15:55:00,62.99,63.07,62.94,63.07,320224.0,55.1081,55.1781,55.0644,55.1781,320224.0
2020-01-17 09:30:00,63.09,63.29,63.0,63.13,1010348.0,55.1956,55.3706,55.1169,55.2306,1010348.0
2020-01-17 09:35:00,63.14,63.23,63.07,63.21,28500.0,55.2394,55.3181,55.1781,55.3006,28500.0
2020-01-17 09:40:00,63.17,63.26,63.12,63.26,72760.0,55.2656,55.3443,55.2219,55.3443,72760.0
2020-01-17 09:45:00,63.22,63.24,63.09,63.12,104084.0,55.3093,55.3268,55.1956,55.2219,104084.0
2020-01-17 09:50:00,63.12,63.24,63.11,63.24,53356.0,55.2219,55.3268,55.2131,55.3268,53356.0
2020-01-17 09:55:00,63.24,63.24,63.13,63.13,54712.0,55.3268,55.3268,55.2306,55.2306,54712.0
2020-01-17 10:00:00,63.15,63.19,63.02,63.04,75788.0,55.2481,55.2831,55.1344,55.1519,75788.0
2020-01-17 10:05:00,63.03,63.07,62.97,63.01,53756.0,55.1431,55.1781,55.0906,55.1256,53756.0
2020-01-17 10:10:00,63.02,63.02,62.93,62.96,38164.0,55.1344,55.1344,55.0556,55.0819,38164.0
2020-01-17 10:15:00,62.95,63.05,62.93,63.05,30800.0,55.0731,55.1606,55.0556,55.1606,30800.0
2020-01-17 10:20:00,63.04,63.08,62.92,62.96,125928.0,55.1519,55.1869,55.0469,55.0819,125928.0
2020-01-17 10:25:00,62.94,63.02,62.85,62.99,149904.0,55.0644,55.1344,54.9856,55.1081,149904.0
2020-01-17 10:30:00,62.99,63.04,62.97,62.99,101980.0,55.1081,55.1519,55.0906,55.1081,101980.0
2020-01-17 10:35:00,63.0,63.08,62.96,63.07,165204.0,55.1169,55.1869,55.0819,55.1781,165204.0
2020-01-17 10:40:00,63.05,63.05,62.94,63.02,109236.0,55.1606,55.1606,55.0644,55.1344,109236.0
2020-01-17 10:45:00,63.02,63.03,62.98,62.98,56640.0,55.1344,55.1431,55.0994,55.0994,56640.0
2020-01-17 10:50:00,62.98,63.01,62.97,63.01,32384.0,55.0994,55.1256,55.0906,55.1256,32384.0
2020-01-17 10:55:00,63.01,63.08,63.0,63.02,45076.0,55.1256,55.1869,55.1169,55.1344,45076.0
2020-01-17 11:00:00,63.02,63.16,63.02,63.15,60076.0,55.1344,55.2569,55.1344,55.2481,60076.0
2020-01-17 11:05:00,63.15,63.17,63.03,63.07,53052.0,55.2481,55.2656,55.1431,55.1781,53052.0
2020-01-17 11:10:00,63.09,63.18,63.06,63.1,83412.0,55.1956,55.2744,55.1694,55.2044,83412.0
2020-01-17 11:15:00,63.09,63.12,63.08,63.11,28628.0,55.1956,55.2219,55.1869,55.2131,28628.0
2020-01-17 11:20:00,63.12,63.21,63.12,63.18,60676.0,55.2219,55.3006,55.2219,55.2744,60676.0
2020-01-17 11:25:00,63.19,63.19,63.07,63.08,46700.0,55.2831,55.2831,55.1781,55.1869,46700.0
2020-01-17 11:30:00,63.08,63.09,63.02,63.02,28380.0,55.1869,55.1956,55.1344,55.1344,28380.0
2020-01-17 11:35:00,63.04,63.08,63.02,63.08,33972.0,55.1519,55.1869,55.1344,55.1869,33972.0
2020-01-17 11:40:00,63.07,63.13,63.05,63.06,45080.0,55.1781,55.2306,55.1606,55.1694,45080.0
2020-01-17 11:45:00,63.07,63.1,63.06,63.1,22968.0,55.1781,55.2044,55.1694,55.2044,22968.0
2020-01-17 11:50:00,63.09,63.16,63.08,63.14,30708.0,55.1956,55.2569,55.1869,55.2394,30708.0
2020-01-17 11:55:00,63.13,63.2,63.11,63.19,26516.0,55.2306,55.2918,55.2131,55.2831,26516.0
2020-01-17 12:00:00,63.18,63.24,63.18,63.21,39024.0,55.2744,55.3268,55.2744,55.3006,39024.0
2020-01-17 12:05:00,63.21,63.24,63.2,63.23,16652.0,55.3006,55.3268,55.2918,55.3181,16652.0
2020-01-17 12:10:00,63.23,63.24,63.22,63.24,25780.0,55.3181,55.3268,55.3093,55.3268,25780.0
2020-01-17 12:15:00,63.23,63.24,63.18,63.18,23576.0,55.3181,55.3268,55.2744,55.2744,23576.0
2020-01-17 12:20:00,63.19,63.24,63.19,63.22,31000.0,55.2831,55.3268,55.2831,55.3093,31000.0
2020-01-17 12:25:00,63.21,63.3,63.21,63.28,58868.0,55.3006,55.3793,55.3006,55.3618,58868.0
2020-01-17 12:30:00,63.28,63.29,63.26,63.26,24988.0,55.3618,55.3706,55.3443,55.3443,24988.0
2020-01-17 12:35:00,63.26,63.26,63.24,63.24,14260.0,55.3443,55.3443,55.3268,55.3268,14260.0
2020-01-17 12:40:00,63.25,63.28,63.25,63.26,13532.0,55.3356,55.3618,55.3356,55.3443,13532.0
2020-01-17 12:45:00,63.25,63.27,63.24,63.27,30604.0,55.3356,55.3531,55.3268,55.3531,30604.0
2020-01-17 12:50:00,63.28,63.28,63.24,63.26,22296.0,55.3618,55.3618,55.3268,55.3443,22296.0
2020-01-17 12:55:00,63.26,63.27,63.24,63.24,27840.0,55.3443,55.3531,55.3268,55.3268,27840.0
2020-01-17 13:00:00,63.26,63.29,63.24,63.24,27472.0,55.3443,55.3706,55.3268,55.3268,27472.0
2020-01-17 13:05:00,63.24,63.24,63.2,63.23,19012.0,55.3268,55.3268,55.2918,55.3181,19012.0
2020-01-17 13:10:00,63.27,63.29,63.26,63.29,12160.0,55.3531,55.3706,55.3443,55.3706,12160.0
2020-01-17 13:15:00,63.28,63.29,63.26,63.28,19020.0,55.3618,55.3706,55.3443,55.3618,19020.0
2020-01-17 13:20:00,63.3,63.32,63.27,63.27,16900.0,55.3793,55.3968,55.3531,55.3531,16900.0
2020-01-17 13:25:00,63.27,63.32,63.26,63.31,17060.0,55.3531,55.3968,55.3443,55.3881,17060.0
2020-01-17 13:30:00,63.33,63.35,63.3,63.33,13608.0,55.4056,55.4231,55.3793,55.4056,13608.0
2020-01-17 13:35:00,63.33,63.35,63.31,63.34,17164.0,55.4056,55.4231,55.3881,55.4143,17164.0
2020-01-17 13:40:00,63.34,63.35,63.29,63.29,20708.0,55.4143,55.4231,55.3706,55.3706,20708.0
2020-01-17 13:45:00,63.29,63.33,63.27,63.27,17236.0,55.3706,55.4056,55.3531,55.3531,17236.0
2020-01-17 13:50:00,63.27,63.33,63.27,63.31,18572.0,55.3531,55.4056,55.3531,55.3881,18572.0
2020-01-17 13:55:00,63.3,63.32,63.28,63.32,19176.0,55.3793,55.3968,55.3618,55.3968,19176.0
2020-01-17 14:00:00,63.31,63.31,63.27,63.27,26168.0,55.3881,55.3881,55.3531,55.3531,26168.0
2020-01-17 14:05:00,63.27,63.31,63.27,63.31,18276.0,55.3531,55.3881,55.3531,55.3881,18276.0
2020-01-17 14:10:00,63.3,63.38,63.3,63.37,28824.0,55.3793,55.4493,55.3793,55.4406,28824.0
2020-01-17 14:15:00,63.38,63.4,63.35,63.38,23108.0,55.4493,55.4668,55.4231,55.4493,23108.0
2020-01-17 14:20:00,63.38,63.38,63.34,63.35,25740.0,55.4493,55.4493,55.4143,55.4231,25740.0
2020-01-17 14:25:00,63.36,63.38,63.36,63.36,30272.0,55.4318,55.4493,55.4318,55.4318,30272.0
2020-01-17 14:30:00,63.37,63.38,63.31,63.32,30236.0,55.4406,55.4493,55.3881,55.3968,30236.0
2020-01-17 14:35:00,63.31,63.34,63.31,63.33,29952.0,55.3881,55.4143,55.3881,55.4056,29952.0
2020-01-17 14:40:00,63.34,63.38,63.34,63.36,50028.0,55.4143,55.4493,55.4143,55.4318,50028.0
2020-01-17 14:45:00,63.35,63.35,63.31,63.33,32232.0,55.4231,55.4231,55.3881,55.4056,32232.0
2020-01-17 14:50:00,63.34,63.35,63.32,63.34,36152.0,55.4143,55.4231,55.3968,55.4143,36152.0
2020-01-17 14:55:00,63.35,63.36,63.32,63.36,30052.0,55.4231,55.4318,55.3968,55.4318,30052.0
2020-01-17 15:00:00,63.37,63.42,63.37,63.42,18228.0,55.4406,55.4843,55.4406,55.4843,18228.0
2020-01-17 15:05:00,63.41,63.43,63.38,63.39,43616.0,55.4756,55.4931,55.4493,55.4581,43616.0
2020-01-17 15:10:00,63.4,63.4,63.38,63.39,30972.0,55.4668,55.4668,55.4493,55.4581,30972.0
2020-01-17 15:15:00,63.38,63.4,63.35,63.36,40020.0,55.4493,55.4668,55.4231,55.4318,40020.0
2020-01-17 15:20:00,63.36,63.38,63.34,63.36,27876.0,55.4318,55.4493,55.4143,55.4318,27876.0
2020-01-17 15:25:00,63.37,63.39,63.35,63.36,44736.0,55.4406,55.4581,55.4231,55.4318,44736.0
2020-01-17 15:30:00,63.36,63.44,63.35,63.42,77844.0,55.4318,55.5018,55.4231,55.4843,77844.0
2020-01-17 15:35:00,63.42,63.43,63.36,63.36,43968.0,55.4843,55.4931,55.4318,55.4318,43968.0
2020-01-17 15:40:00,63.36,63.36,63.27,63.28,67728.0,55.4318,55.4318,55.3531,55.3618,67728.0
2020-01-17 15:45:00,63.27,63.36,63.27,63.35,67844.0,55.3531,55.4318,55.3531,55.4231,67844.0
2020-01-17 15:50:00,63.36,63.41,63.34,63.36,130592.0,55.4318,55.4756,55.4143,55.4318,130592.0
2020-01-17 15:55:00,63.35,63.38,63.3,63.34,407488.0,55.4231,55.4493,55.3793,55.4143,407488.0
2020-01-21 09:30:00,63.51,63.74,63.49,63.49,218620.0,55.5631,55.7643,55.5456,55.5456,218620.0
2020-01-21 09:35:00,63.47,63.52,63.33,63.33,108576.0,55.5281,55.5718,55.4056,55.4056,108576.0
2020-01-21 09:40:00,63.33,63.34,63.21,63.3,39372.0,55.4056,55.4143,55.3006,55.3793,39372.0
2020-01-21 09:45:00,63.28,63.32,63.2,63.29,49508.0,55.3618,55.3968,55.2918,55.3706,49508.0
2020-01-21 09:50:00,63.31,63.33,63.22,63.28,62368.0,55.3881,55.4056,55.3093,55.3618,62368.0
2020-01-21 09:55:00,63.28,63.34,63.24,63.28,52832.0,55.3618,55.4143,55.3268,55.3618,52832.0
2020-01-21 10:00:00,63.3,63.43,63.3,63.4,65152.0,55.3793,55.4931,55.3793,55.4668,65152.0
2020-01-21 10:05:00,63.41,63.41,63.34,63.34,56936.0,55.4756,55.4756,55.4143,55.4143,56936.0
2020-01-21 10:10:00,63.35,63.5,63.35,63.49,42528.0,55.4231,55.5543,55.4231,55.5456,42528.0
2020-01-21 10:15:00,63.49,63.51,63.44,63.46,56572.0,55.5456,55.5631,55.5018,55.5193,56572.0
2020-01-21 10:20:00,63.45,63.57,63.44,63.54,42536.0,55.5106,55.6155,55.5018,55.5893,42536.0
2020-01-21 10:25:00,63.57,63.62,63.54,63.61,61032.0,55.6155,55.6593,55.5893,55.6505,61032.0
2020-01-21 10:30:00,63.6,63.67,63.56,63.65,57820.0,55.6418,55.703,55.6068,55.6855,57820.0
2020-01-21 10:35:00,63.64,63.68,63.61,63.67,67400.0,55.6768,55.7118,55.6505,55.703,67400.0
2020-01-21 10:40:00,63.68,63.72,63.66,63.71,65020.0,55.7118,55.7468,55.6943,55.738,65020.0
2020-01-21 10:45:00,63.7,63.77,63.69,63.7,45092.0,55.7293,55.7905,55.7205,55.7293,45092.0
2020-01-21 10:50:00,63.71,63.74,63.68,63.74,27980.0,55.738,55.7643,55.7118,55.7643,27980.0
2020-01-21 10:55:00,63.74,63.77,63.71,63.73,27328.0,55.7643,55.7905,55.738,55.7555,27328.0
2020-01-21 11:00:00,63.74,63.74,63.7,63.74,23184.0,55.7643,55.7643,55.7293,55.7643,23184.0
2020-01-21 11:05:00,63.74,63.75,63.7,63.74,30752.0,55.7643,55.773,55.7293,55.7643,30752.0
2020-01-21 11:10:00,63.74,63.8,63.73,63.77,31188.0,55.7643,55.8168,55.7555,55.7905,31188.0
2020-01-21 11:15:00,63.79,63.84,63.76,63.83,36416.0,55.808,55.8518,55.7818,55.843,36416.0
2020-01-21 11:20:00,63.83,63.96,63.82,63.96,56048.0,55.843,55.9567,55.8343,55.9567,56048.0
2020-01-21 11:25:00,63.95,64.03,63.93,63.93,80564.0,55.948,56.018,55.9305,55.9305,80564.0
2020-01-21 11:30:00,63.94,63.96,63.87,63.9,60480.0,55.9393,55.9567,55.878,55.9043,60480.0
2020-01-21 11:35:00,63.89,63.99,63.86,63.86,54388.0,55.8955,55.983,55.8693,55.8693,54388.0
2020-01-21 11:40:00,63.85,63.88,63.82,63.88,32832.0,55.8605,55.8868,55.8343,55.8868,32832.0
2020-01-21 11:45:00,63.88,63.91,63.82,63.82,29252.0,55.8868,55.913,55.8343,55.8343,29252.0
2020-01-21 11:50:00,63.82,63.86,63.82,63.83,44068.0,55.8343,55.8693,55.8343,55.843,44068.0
2020-01-21 11:55:00,63.83,63.87,63.83,63.87,22712.0,55.843,55.878,55.843,55.878,22712.0
2020-01-21 12:00:00,63.85,63.85,63.8,63.84,20696.0,55.8605,55.8605,55.8168,55.8518,20696.0
2020-01-21 12:05:00,63.84,63.85,63.8,63.82,22704.0,55.8518,55.8605,55.8168,55.8343,22704.0
2020-01-21 12:10:00,63.8,63.88,63.8,63.88,52576.0,55.8168,55.8868,55.8168,55.8868,52576.0
2020-01-21 12:15:00,63.88,63.91,63.87,63.9,51724.0,55.8868,55.913,55.878,55.9043,51724.0
2020-01-21 12:20:00,63.87,63.87,63.83,63.86,43216.0,55.878,55.878,55.843,55.8693,43216.0
2020-01-21 12:25:00,63.85,63.86,63.8,63.81,26360.0,55.8605,55.8693,55.8168,55.8255,26360.0
2020-01-21 12:30:00,63.82,63.83,63.79,63.8,27036.0,55.8343,55.843,55.808,55.8168,27036.0
2020-01-21 12:35:00,63.8,63.83,63.78,63.83,24388.0,55.8168,55.843,55.7993,55.843,24388.0
2020-01-21 12:40:00,63.83,63.87,63.83,63.85,33352.0,55.843,55.878,55.843,55.8605,33352.0
2020-01-21 12:45:00,63.85,63.85,63.8,63.81,20236.0,55.8605,55.8605,55.8168,55.8255,20236.0
2020-01-21 12:50:00,63.8,63.84,63.8,63.83,27500.0,55.8168,55.8518,55.8168,55.843,27500.0
2020-01-21 12:55:00,63.83,63.89,63.83,63.88,22472.0,55.843,55.8955,55.843,55.8868,22472.0
2020-01-21 13:00:00,63.87,63.88,63.85,63.86,26296.0,55.878,55.8868,55.8605,55.8693,26296.0
2020-01-21 13:05:00,63.87,63.91,63.87,63.9,22924.0,55.878,55.913,55.878,55.9043,22924.0
2020-01-21 13:10:00,63.89,63.96,63.88,63.93,21144.0,55.8955,55.9567,55.8868,55.9305,21144.0
2020-01-21 13:15:00,63.92,63.93,63.88,63.93,32636.0,55.9218,55.9305,55.8868,55.9305,32636.0
2020-01-21 13:20:00,63.95,63.95,63.9,63.94,13620.0,55.948,55.948,55.9043,55.9393,13620.0
2020-01-21 13:25:00,63.94,63.98,63.92,63.94,23944.0,55.9393,55.9742,55.9218,55.9393,23944.0
2020-01-21 13:30:00,63.94,63.97,63.91,63.96,40220.0,55.9393,55.9655,55.913,55.9567,40220.0
2020-01-21 13:35:00,63.96,63.99,63.95,63.98,26552.0,55.9567,55.983,55.948,55.9742,26552.0
2020-01-21 13:40:00,63.98,64.01,63.97,64.01,27664.0,55.9742,56.0005,55.9655,56.0005,27664.0
2020-01-21 13:45:00,64.02,64.09,64.01,64.09,39596.0,56.0092,56.0705,56.0005,56.0705,39596.0
2020-01-21 13:50:00,64.08,64.14,64.08,64.13,78796.0,56.0617,56.1142,56.0617,56.1055,78796.0
2020-01-21 13:55:00,64.13,64.24,64.13,64.23,59624.0,56.1055,56.2017,56.1055,56.193,59624.0
2020-01-21 14:00:00,64.23,64.24,64.17,64.21,67288.0,56.193,56.2017,56.1405,56.1755,67288.0
2020-01-21 14:05:00,64.2,64.24,64.18,64.23,42020.0,56.1667,56.2017,56.1492,56.193,42020.0
2020-01-21 14:10:00,64.24,64.25,64.22,64.25,30544.0,56.2017,56.2105,56.1842,56.2105,30544.0
2020-01-21 14:15:00,64.25,64.29,64.25,64.29,32368.0,56.2105,56.2455,56.2105,56.2455,32368.0
2020-01-21 14:20:00,64.29,64.3,64.25,64.28,28836.0,56.2455,56.2542,56.2105,56.2367,28836.0
2020-01-21 14:25:00,64.29,64.33,64.21,64.22,50316.0,56.2455,56.2805,56.1755,56.1842,50316.0
2020-01-21 14:30:00,64.21,64.22,64.14,64.14,42272.0,56.1755,56.1842,56.1142,56.1142,42272.0
2020-01-21 14:35:00,64.14,64.17,64.11,64.16,39960.0,56.1142,56.1405,56.088,56.1317,39960.0
2020-01-21 14:40:00,64.16,64.17,64.13,64.14,30272.0,56.1317,56.1405,56.1055,56.1142,30272.0
2020-01-21 14:45:00,64.14,64.19,64.12,64.19,51016.0,56.1142,56.158,56.0967,56.158,51016.0
2020-01-21 14:50:00,64.19,64.19,64.14,64.14,34780.0,56.158,56.158,56.1142,56.1142,34780.0
2020-01-21 14:55:00,64.14,64.14,64.08,64.08,32112.0,56.1142,56.1142,56.0617,56.0617,32112.0
2020-01-21 15:00:00,64.09,64.13,64.08,64.09,28376.0,56.0705,56.1055,56.0617,56.0705,28376.0
2020-01-21 15:05:00,64.1,64.15,64.1,64.15,44748.0,56.0792,56.123,56.0792,56.123,44748.0
2020-01-21 15:10:00,64.16,64.21,64.15,64.16,47908.0,56.1317,56.1755,56.123,56.1317,47908.0
2020-01-21 15:15:00,64.16,64.17,64.14,64.16,27924.0,56.1317,56.1405,56.1142,56.1317,27924.0
2020-01-21 15:20:00,64.16,64.16,64.07,64.1,68160.0,56.1317,56.1317,56.053,56.0792,68160.0
2020-01-21 15:25:00,64.11,64.11,64.07,64.11,62884.0,56.088,56.088,56.053,56.088,62884.0
2020-01-21 15:30:00,64.11,64.16,64.09,64.1,63296.0,56.088,56.1317,56.0705,56.0792,63296.0
2020-01-21 15:35:00,64.09,64.14,64.06,64.12,59552.0,56.0705,56.1142,56.0442,56.0967,59552.0
2020-01-21 15:40:00,64.12,64.13,64.08,64.13,45252.0,56.0967,56.1055,56.0617,56.1055,45252.0
2020-01-21 15:45:00,64.12,64.13,64.07,64.08,67228.0,56.0967,56.1055,56.053,56.0617,67228.0
2020-01-21 15:50:00,64.08,64.12,64.04,64.12,144492.0,56.0617,56.0967,56.0267,56.0967,144492.0
2020-01-21 15:55:00,64.11,64.27,64.11,64.23,525896.0,56.088,56.228,56.088,56.193,525896.0
2020-01-22 09:30:00,64.74,64.74,64.45,64.51,251240.0,56.6391,56.6391,56.3854,56.4379,251240.0
2020-01-22 09:35:00,64.49,64.73,64.42,64.73,136724.0,56.4204,56.6304,56.3592,56.6304,136724.0
2020-01-22 09:40:00,64.72,64.74,64.59,64.7,80044.0,56.6217,56.6391,56.5079,56.6042,80044.0
2020-01-22 09:45:00,64.72,64.81,64.7,64.72,104964.0,56.6217,56.7004,56.6042,56.6217,104964.0
2020-01-22 09:50:00,64.7,64.76,64.67,64.72,77084.0,56.6042,56.6566,56.5779,56.6217,77084.0
2020-01-22 09:55:00,64.72,64.82,64.72,64.78,59832.0,56.6217,56.7091,56.6217,56.6741,59832.0
2020-01-22 10:00:00,64.77,64.81,64.73,64.75,73224.0,56.6654,56.7004,56.6304,56.6479,73224.0
2020-01-22 10:05:00,64.75,64.79,64.68,64.68,42436.0,56.6479,56.6829,56.5867,56.5867,42436.0
2020-01-22 10:10:00,64.7,64.78,64.68,64.7,54244.0,56.6042,56.6741,56.5867,56.6042,54244.0
2020-01-22 10:15:00,64.7,64.79,64.68,64.77,54252.0,56.6042,56.6829,56.5867,56.6654,54252.0
2020-01-22 10:20:00,64.78,64.87,64.77,64.86,68280.0,56.6741,56.7529,56.6654,56.7441,68280.0
2020-01-22 10:25:00,64.84,64.84,64.78,64.79,28804.0,56.7266,56.7266,56.6741,56.6829,28804.0
2020-01-22 10:30:00,64.79,64.84,64.78,64.82,48844.0,56.6829,56.7266,56.6741,56.7091,48844.0
2020-01-22 10:35:00,64.8,64.91,64.72,64.88,60104.0,56.6916,56.7879,56.6217,56.7616,60104.0
2020-01-22 10:40:00,64.88,64.9,64.8,64.84,43072.0,56.7616,56.7791,56.6916,56.7266,43072.0
2020-01-22 10:45:00,64.85,64.89,64.77,64.77,91572.0,56.7354,56.7704,56.6654,56.6654,91572.0
2020-01-22 10:50:00,64.76,64.77,64.7,64.73,35492.0,56.6566,56.6654,56.6042,56.6304,35492.0
2020-01-22 10:55:00,64.73,64.77,64.7,64.73,55364.0,56.6304,56.6654,56.6042,56.6304,55364.0
2020-01-22 11:00:00,64.75,64.75,64.66,64.74,70736.0,56.6479,56.6479,56.5692,56.6391,70736.0
2020-01-22 11:05:00,64.74,64.8,64.73,64.8,37300.0,56.6391,56.6916,56.6304,56.6916,37300.0
2020-01-22 11:10:00,64.78,64.81,64.74,64.78,32628.0,56.6741,56.7004,56.6391,56.6741,32628.0
2020-01-22 11:15:00,64.78,64.86,64.74,64.82,53924.0,56.6741,56.7441,56.6391,56.7091,53924.0
2020-01-22 11:20:00,64.81,64.81,64.76,64.79,37324.0,56.7004,56.7004,56.6566,56.6829,37324.0
2020-01-22 11:25:00,64.79,64.86,64.78,64.8,38032.0,56.6829,56.7441,56.6741,56.6916,38032.0
2020-01-22 11:30:00,64.81,64.85,64.79,64.84,14176.0,56.7004,56.7354,56.6829,56.7266,14176.0
2020-01-22 11:35:00,64.85,64.85,64.82,64.83,23052.0,56.7354,56.7354,56.7091,56.7179,23052.0
2020-01-22 11:40:00,64.83,64.91,64.83,64.88,58940.0,56.7179,56.7879,56.7179,56.7616,58940.0
2020-01-22 11:45:00,64.87,64.89,64.85,64.88,24316.0,56.7529,56.7704,56.7354,56.7616,24316.0
2020-01-22 11:50:00,64.88,64.89,64.85,64.88,32732.0,56.7616,56.7704,56.7354,56.7616,32732.0
2020-01-22 11:55:00,64.88,64.89,64.86,64.86,48852.0,56.7616,56.7704,56.7441,56.7441,48852.0
2020-01-22 12:00:00,64.86,64.88,64.84,64.88,35228.0,56.7441,56.7616,56.7266,56.7616,35228.0
2020-01-22 12:05:00,64.87,64.93,64.85,64.93,57404.0,56.7529,56.8054,56.7354,56.8054,57404.0
2020-01-22 12:10:00,64.92,64.92,64.88,64.88,28404.0,56.7966,56.7966,56.7616,56.7616,28404.0
2020-01-22 12:15:00,64.88,64.92,64.85,64.89,50968.0,56.7616,56.7966,56.7354,56.7704,50968.0
2020-01-22 12:20:00,64.9,64.92,64.87,64.92,30716.0,56.7791,56.7966,56.7529,56.7966,30716.0
2020-01-22 12:25:00,64.92,64.92,64.89,64.91,79600.0,56.7966,56.7966,56.7704,56.7879,79600.0
2020-01-22 12:30:00,64.92,64.95,64.89,64.95,22940.0,56.7966,56.8229,56.7704,56.8229,22940.0
2020-01-22 12:35:00,64.93,65.0,64.93,64.97,56644.0,56.8054,56.8666,56.8054,56.8404,56644.0
2020-01-22 12:40:00,64.97,64.99,64.96,64.98,36128.0,56.8404,56.8579,56.8316,56.8491,36128.0
2020-01-22 12:45:00,64.98,64.99,64.97,64.98,16988.0,56.8491,56.8579,56.8404,56.8491,16988.0
2020-01-22 12:50:00,64.99,65.05,64.99,65.05,27288.0,56.8579,56.9104,56.8579,56.9104,27288.0
2020-01-22 12:55:00,65.03,65.08,65.03,65.07,24988.0,56.8929,56.9366,56.8929,56.9279,24988.0
2020-01-22 13:00:00,65.06,65.11,65.06,65.11,14832.0,56.9191,56.9629,56.9191,56.9629,14832.0
2020-01-22 13:05:00,65.12,65.13,65.1,65.1,35752.0,56.9716,56.9803,56.9541,56.9541,35752.0
2020-01-22 13:10:00,65.1,65.1,65.01,65.09,39528.0,56.9541,56.9541,56.8754,56.9454,39528.0
2020-01-22 13:15:00,65.08,65.15,65.08,65.1,20096.0,56.9366,56.9978,56.9366,56.9541,20096.0
2020-01-22 13:20:00,65.08,65.13,65.06,65.08,55764.0,56.9366,56.9803,56.9191,56.9366,55764.0
2020-01-22 13:25:00,65.08,65.1,65.02,65.08,29244.0,56.9366,56.9541,56.8841,56.9366,29244.0
2020-01-22 13:30:00,65.1,65.11,65.07,65.08,19648.0,56.9541,56.9629,56.9279,56.9366,19648.0
2020-01-22 13:35:00,65.08,65.1,65.06,65.08,53476.0,56.9366,56.9541,56.9191,56.9366,53476.0
2020-01-22 13:40:00,65.08,65.14,65.08,65.12,20132.0,56.9366,56.9891,56.9366,56.9716,20132.0
2020-01-22 13:45:00,65.11,65.17,65.11,65.17,48404.0,56.9629,57.0153,56.9629,57.0153,48404.0
2020-01-22 13:50:00,65.17,65.17,65.11,65.12,24964.0,57.0153,57.0153,56.9629,56.9716,24964.0
2020-01-22 13:55:00,65.11,65.19,65.1,65.17,36316.0,56.9629,57.0328,56.9541,57.0153,36316.0
2020-01-22 14:00:00,65.17,65.18,65.12,65.16,38916.0,57.0153,57.0241,56.9716,57.0066,38916.0
2020-01-22 14:05:00,65.16,65.18,65.14,65.16,23668.0,57.0066,57.0241,56.9891,57.0066,23668.0
2020-01-22 14:10:00,65.16,65.18,65.14,65.17,24096.0,57.0066,57.0241,56.9891,57.0153,24096.0
2020-01-22 14:15:00,65.17,65.19,65.16,65.19,53216.0,57.0153,57.0328,57.0066,57.0328,53216.0
2020-01-22 14:20:00,65.19,65.2,65.12,65.14,35244.0,57.0328,57.0416,56.9716,56.9891,35244.0
2020-01-22 14:25:00,65.14,65.17,65.14,65.15,27840.0,56.9891,57.0153,56.9891,56.9978,27840.0
2020-01-22 14:30:00,65.15,65.18,65.13,65.15,43216.0,56.9978,57.0241,56.9803,56.9978,43216.0
2020-01-22 14:35:00,65.15,65.15,65.13,65.15,31200.0,56.9978,56.9978,56.9803,56.9978,31200.0
2020-01-22 14:40:00,65.15,65.17,65.14,65.14,28384.0,56.9978,57.0153,56.9891,56.9891,28384.0
2020-01-22 14:45:00,65.15,65.15,65.11,65.13,34784.0,56.9978,56.9978,56.9629,56.9803,34784.0
2020-01-22 14:50:00,65.14,65.14,65.12,65.13,16524.0,56.9891,56.9891,56.9716,56.9803,16524.0
2020-01-22 14:55:00,65.14,65.14,65.11,65.12,33368.0,56.9891,56.9891,56.9629,56.9716,33368.0
2020-01-22 15:00:00,65.11,65.14,65.08,65.1,29956.0,56.9629,56.9891,56.9366,56.9541,29956.0
2020-01-22 15:05:00,65.1,65.13,65.07,65.11,37548.0,56.9541,56.9803,56.9279,56.9629,37548.0
2020-01-22 15:10:00,65.12,65.12,65.07,65.08,37088.0,56.9716,56.9716,56.9279,56.9366,37088.0
2020-01-22 15:15:00,65.08,65.1,65.06,65.08,40620.0,56.9366,56.9541,56.9191,56.9366,40620.0
2020-01-22 15:20:00,65.08,65.08,65.01,65.01,47400.0,56.9366,56.9366,56.8754,56.8754,47400.0
2020-01-22 15:25:00,65.01,65.02,64.93,64.93,38932.0,56.8754,56.8841,56.8054,56.8054,38932.0
2020-01-22 15:30:00,64.93,65.02,64.93,64.96,46720.0,56.8054,56.8841,56.8054,56.8316,46720.0
2020-01-22 15:35:00,64.97,65.05,64.96,65.05,40228.0,56.8404,56.9104,56.8316,56.9104,40228.0
2020-01-22 15:40:00,65.04,65.04,64.92,64.92,50500.0,56.9016,56.9016,56.7966,56.7966,50500.0
2020-01-22 15:45:00,64.94,65.0,64.92,64.99,63224.0,56.8141,56.8666,56.7966,56.8579,63224.0
2020-01-22 15:50:00,65.02,65.1,64.97,65.05,134380.0,56.8841,56.9541,56.8404,56.9104,134380.0
2020-01-22 15:55:00,65.06,65.08,64.96,64.98,289408.0,56.9191,56.9366,56.8316,56.8491,289408.0
2020-01-23 09:30:00,64.84,65.17,64.84,65.16,217212.0,56.7266,57.0153,56.7266,57.0066,217212.0
2020-01-23 09:35:00,65.14,65.24,65.11,65.24,110148.0,56.9891,57.0766,56.9629,57.0766,110148.0
2020-01-23 09:40:00,65.22,65.35,65.22,65.34,93092.0,57.0591,57.1728,57.0591,57.1641,93092.0
2020-01-23 09:45:00,65.35,65.45,65.33,65.43,26840.0,57.1728,57.2603,57.1553,57.2428,26840.0
2020-01-23 09:50:00,65.43,65.58,65.42,65.52,116992.0,57.2428,57.374,57.2341,57.3215,116992.0
2020-01-23 09:55:00,65.52,65.57,65.5,65.54,117924.0,57.3215,57.3653,57.3041,57.339,117924.0
2020-01-23 10:00:00,65.5,65.65,65.49,65.63,84572.0,57.3041,57.4353,57.2953,57.4178,84572.0
2020-01-23 10:05:00,65.63,65.69,65.49,65.54,123888.0,57.4178,57.4703,57.2953,57.339,123888.0
2020-01-23 10:10:00,65.55,65.57,65.32,65.33,120472.0,57.3478,57.3653,57.1466,57.1553,120472.0
2020-01-23 10:15:00,65.32,65.34,65.24,65.33,34920.0,57.1466,57.1641,57.0766,57.1553,34920.0
2020-01-23 10:20:00,65.31,65.31,65.22,65.22,36872.0,57.1378,57.1378,57.0591,57.0591,36872.0
2020-01-23 10:25:00,65.23,65.3,65.2,65.28,35872.0,57.0678,57.1291,57.0416,57.1116,35872.0
2020-01-23 10:30:00,65.3,65.39,65.29,65.3,55408.0,57.1291,57.2078,57.1203,57.1291,55408.0
2020-01-23 10:35:00,65.3,65.3,65.21,65.21,25200.0,57.1291,57.1291,57.0503,57.0503,25200.0
2020-01-23 10:40:00,65.21,65.21,65.13,65.18,55544.0,57.0503,57.0503,56.9803,57.0241,55544.0
2020-01-23 10:45:00,65.2,65.23,65.13,65.14,119852.0,57.0416,57.0678,56.9803,56.9891,119852.0
2020-01-23 10:50:00,65.13,65.22,65.13,65.14,60196.0,56.9803,57.0591,56.9803,56.9891,60196.0
2020-01-23 10:55:00,65.14,65.14,65.09,65.1,35720.0,56.9891,56.9891,56.9454,56.9541,35720.0
2020-01-23 11:00:00,65.08,65.15,65.08,65.13,32040.0,56.9366,56.9978,56.9366,56.9803,32040.0
2020-01-23 11:05:00,65.14,65.17,65.11,65.17,36292.0,56.9891,57.0153,56.9629,57.0153,36292.0
2020-01-23 11:10:00,65.19,65.19,65.11,65.14,30900.0,57.0328,57.0328,56.9629,56.9891,30900.0
2020-01-23 11:15:00,65.13,65.13,64.99,64.99,98040.0,56.9803,56.9803,56.8579,56.8579,98040.0
2020-01-23 11:20:00,64.99,64.99,64.88,64.96,85448.0,56.8579,56.8579,56.7616,56.8316,85448.0
2020-01-23 11:25:00,64.97,65.0,64.88,64.97,76416.0,56.8404,56.8666,56.7616,56.8404,76416.0
2020-01-23 11:30:00,64.93,64.94,64.88,64.94,65660.0,56.8054,56.8141,56.7616,56.8141,65660.0
2020-01-23 11:35:00,64.92,65.09,64.88,65.06,58748.0,56.7966,56.9454,56.7616,56.9191,58748.0
2020-01-23 11:40:00,65.05,65.05,64.99,65.0,35988.0,56.9104,56.9104,56.8579,56.8666,35988.0
2020-01-23 11:45:00,64.99,64.99,64.89,64.96,41320.0,56.8579,56.8579,56.7704,56.8316,41320.0
2020-01-23 11:50:00,64.95,64.96,64.92,64.96,36776.0,56.8229,56.8316,56.7966,56.8316,36776.0
2020-01-23 11:55:00,64.96,65.0,64.94,64.97,37052.0,56.8316,56.8666,56.8141,56.8404,37052.0
2020-01-23 12:00:00,64.98,65.0,64.96,64.96,26068.0,56.8491,56.8666,56.8316,56.8316,26068.0
2020-01-23 12:05:00,64.98,65.04,64.98,65.03,64320.0,56.8491,56.9016,56.8491,56.8929,64320.0
2020-01-23 12:10:00,65.03,65.08,65.03,65.08,20040.0,56.8929,56.9366,56.8929,56.9366,20040.0
2020-01-23 12:15:00,65.08,65.11,65.06,65.07,28136.0,56.9366,56.9629,56.9191,56.9279,28136.0
2020-01-23 12:20:00,65.07,65.08,65.03,65.05,39512.0,56.9279,56.9366,56.8929,56.9104,39512.0
2020-01-23 12:25:00,65.06,65.06,65.04,65.06,39452.0,56.9191,56.9191,56.9016,56.9191,39452.0
2020-01-23 12:30:00,65.06,65.09,65.05,65.06,32100.0,56.9191,56.9454,56.9104,56.9191,32100.0
2020-01-23 12:35:00,65.06,65.1,65.05,65.06,22936.0,56.9191,56.9541,56.9104,56.9191,22936.0
2020-01-23 12:40:00,65.07,65.11,65.06,65.11,12964.0,56.9279,56.9629,56.9191,56.9629,12964.0
2020-01-23 12:45:00,65.11,65.16,65.11,65.11,22736.0,56.9629,57.0066,56.9629,56.9629,22736.0
2020-01-23 12:50:00,65.11,65.13,65.09,65.11,31536.0,56.9629,56.9803,56.9454,56.9629,31536.0
2020-01-23 12:55:00,65.12,65.12,65.05,65.09,25080.0,56.9716,56.9716,56.9104,56.9454,25080.0
2020-01-23 13:00:00,65.1,65.1,64.94,64.95,28600.0,56.9541,56.9541,56.8141,56.8229,28600.0
2020-01-23 13:05:00,64.95,64.96,64.92,64.92,29348.0,56.8229,56.8316,56.7966,56.7966,29348.0
2020-01-23 13:10:00,64.92,64.99,64.91,64.96,28980.0,56.7966,56.8579,56.7879,56.8316,28980.0
2020-01-23 13:15:00,64.97,65.0,64.94,64.99,34172.0,56.8404,56.8666,56.8141,56.8579,34172.0
2020-01-23 13:20:00,65.01,65.04,64.98,65.03,21004.0,56.8754,56.9016,56.8491,56.8929,21004.0
2020-01-23 13:25:00,65.02,65.02,64.89,64.89,56680.0,56.8841,56.8841,56.7704,56.7704,56680.0
2020-01-23 13:30:00,64.91,64.94,64.88,64.94,53764.0,56.7879,56.8141,56.7616,56.8141,53764.0
2020-01-23 13:35:00,64.94,64.95,64.93,64.94,25124.0,56.8141,56.8229,56.8054,56.8141,25124.0
2020-01-23 13:40:00,64.94,64.97,64.92,64.95,34096.0,56.8141,56.8404,56.7966,56.8229,34096.0
2020-01-23 13:45:00,64.95,64.96,64.92,64.93,59096.0,56.8229,56.8316,56.7966,56.8054,59096.0
2020-01-23 13:50:00,64.92,64.96,64.91,64.95,67256.0,56.7966,56.8316,56.7879,56.8229,67256.0
2020-01-23 13:55:00,64.95,65.0,64.93,65.0,73080.0,56.8229,56.8666,56.8054,56.8666,73080.0
2020-01-23 14:00:00,64.99,65.0,64.93,64.95,65656.0,56.8579,56.8666,56.8054,56.8229,65656.0
2020-01-23 14:05:00,64.95,64.96,64.92,64.95,62172.0,56.8229,56.8316,56.7966,56.8229,62172.0
2020-01-23 14:10:00,64.94,64.94,64.88,64.92,46252.0,56.8141,56.8141,56.7616,56.7966,46252.0
2020-01-23 14:15:00,64.92,65.06,64.92,65.01,58504.0,56.7966,56.9191,56.7966,56.8754,58504.0
2020-01-23 14:20:00,65.0,65.05,65.0,65.03,50016.0,56.8666,56.9104,56.8666,56.8929,50016.0
2020-01-23 14:25:00,65.03,65.03,64.98,65.01,37908.0,56.8929,56.8929,56.8491,56.8754,37908.0
2020-01-23 14:30:00,65.02,65.03,65.0,65.02,44780.0,56.8841,56.8929,56.8666,56.8841,44780.0
2020-01-23 14:35:00,65.02,65.07,65.02,65.04,44796.0,56.8841,56.9279,56.8841,56.9016,44796.0
2020-01-23 14:40:00,65.04,65.05,65.01,65.05,54708.0,56.9016,56.9104,56.8754,56.9104,54708.0
2020-01-23 14:45:00,65.04,65.05,64.98,64.99,62296.0,56.9016,56.9104,56.8491,56.8579,62296.0
2020-01-23 14:50:00,64.99,65.02,64.95,65.0,47164.0,56.8579,56.8841,56.8229,56.8666,47164.0
2020-01-23 14:55:00,65.0,65.03,65.0,65.01,72652.0,56.8666,56.8929,56.8666,56.8754,72652.0
2020-01-23 15:00:00,65.01,65.05,64.99,65.05,71388.0,56.8754,56.9104,56.8579,56.9104,71388.0
2020-01-23 15:05:00,65.04,65.07,65.0,65.0,43560.0,56.9016,56.9279,56.8666,56.8666,43560.0
2020-01-23 15:10:00,65.0,65.03,64.99,65.01,65164.0,56.8666,56.8929,56.8579,56.8754,65164.0
2020-01-23 15:15:00,65.0,65.02,65.0,65.0,85936.0,56.8666,56.8841,56.8666,56.8666,85936.0
2020-01-23 15:20:00,65.01,65.03,65.0,65.01,54308.0,56.8754,56.8929,56.8666,56.8754,54308.0
2020-01-23 15:25:00,65.01,65.01,64.97,64.99,204872.0,56.8754,56.8754,56.8404,56.8579,204872.0
2020-01-23 15:30:00,64.99,65.03,64.98,65.03,57968.0,56.8579,56.8929,56.8491,56.8929,57968.0
2020-01-23 15:35:00,65.03,65.11,65.03,65.03,101044.0,56.8929,56.9629,56.8929,56.8929,101044.0
2020-01-23 15:40:00,65.03,65.03,64.95,64.96,74756.0,56.8929,56.8929,56.8229,56.8316,74756.0
2020-01-23 15:45:00,64.96,65.03,64.96,65.02,88220.0,56.8316,56.8929,56.8316,56.8841,88220.0
2020-01-23 15:50:00,65.02,65.04,64.95,64.99,289480.0,56.8841,56.9016,56.8229,56.8579,289480.0
2020-01-23 15:55:00,65.0,65.04,64.94,64.99,546652.0,56.8666,56.9016,56.8141,56.8579,546652.0
2020-01-24 09:30:00,64.26,64.43,64.04,64.32,464200.0,56.2192,56.3679,56.0267,56.2717,464200.0
2020-01-24 09:35:00,64.28,64.56,64.19,64.54,271264.0,56.2367,56.4817,56.158,56.4642,271264.0
2020-01-24 09:40:00,64.56,64.84,64.39,64.8,127048.0,56.4817,56.7266,56.3329,56.6916,127048.0
2020-01-24 09:45:00,64.79,65.23,64.77,64.95,243000.0,56.6829,57.0678,56.6654,56.8229,243000.0
2020-01-24 09:50:00,64.92,65.06,64.88,65.03,86224.0,56.7966,56.9191,56.7616,56.8929,86224.0
2020-01-24 09:55:00,65.04,65.21,64.99,64.99,101020.0,56.9016,57.0503,56.8579,56.8579,101020.0
2020-01-24 10:00:00,64.99,65.15,64.97,65.13,79560.0,56.8579,56.9978,56.8404,56.9803,79560.0
2020-01-24 10:05:00,65.13,65.39,65.07,65.33,91552.0,56.9803,57.2078,56.9279,57.1553,91552.0
2020-01-24 10:10:00,65.31,65.33,65.17,65.29,75400.0,57.1378,57.1553,57.0153,57.1203,75400.0
2020-01-24 10:15:00,65.3,65.44,65.3,65.36,57384.0,57.1291,57.2516,57.1291,57.1816,57384.0
2020-01-24 10:20:00,65.37,65.45,65.35,65.38,49920.0,57.1903,57.2603,57.1728,57.1991,49920.0
2020-01-24 10:25:00,65.36,65.46,65.33,65.36,60456.0,57.1816,57.2691,57.1553,57.1816,60456.0
2020-01-24 10:30:00,65.41,65.45,65.34,65.45,124800.0,57.2253,57.2603,57.1641,57.2603,124800.0
2020-01-24 10:35:00,65.45,65.47,65.41,65.45,69276.0,57.2603,57.2778,57.2253,57.2603,69276.0
2020-01-24 10:40:00,65.47,65.69,65.43,65.69,109232.0,57.2778,57.4703,57.2428,57.4703,109232.0
2020-01-24 10:45:00,65.69,65.74,65.6,65.61,47972.0,57.4703,57.514,57.3915,57.4003,47972.0
2020-01-24 10:50:00,65.6,65.8,65.6,65.71,149872.0,57.3915,57.5665,57.3915,57.4878,149872.0
2020-01-24 10:55:00,65.72,65.72,65.64,65.64,44512.0,57.4965,57.4965,57.4265,57.4265,44512.0
2020-01-24 11:00:00,65.61,65.75,65.6,65.73,88972.0,57.4003,57.5228,57.3915,57.5053,88972.0
2020-01-24 11:05:00,65.73,65.76,65.72,65.75,47684.0,57.5053,57.5315,57.4965,57.5228,47684.0
2020-01-24 11:10:00,65.75,65.82,65.72,65.82,81960.0,57.5228,57.584,57.4965,57.584,81960.0
2020-01-24 11:15:00,65.83,65.85,65.73,65.76,68216.0,57.5928,57.6103,57.5053,57.5315,68216.0
2020-01-24 11:20:00,65.76,65.76,65.69,65.73,26948.0,57.5315,57.5315,57.4703,57.5053,26948.0
2020-01-24 11:25:00,65.74,65.79,65.69,65.76,45044.0,57.514,57.5578,57.4703,57.5315,45044.0
2020-01-24 11:30:00,65.76,65.79,65.72,65.73,52204.0,57.5315,57.5578,57.4965,57.5053,52204.0
2020-01-24 11:35:00,65.72,65.73,65.58,65.62,44980.0,57.4965,57.5053,57.374,57.409,44980.0
2020-01-24 11:40:00,65.61,65.67,65.61,65.63,71812.0,57.4003,57.4528,57.4003,57.4178,71812.0
2020-01-24 11:45:00,65.63,65.8,65.62,65.76,66224.0,57.4178,57.5665,57.409,57.5315,66224.0
2020-01-24 11:50:00,65.76,65.83,65.76,65.79,27716.0,57.5315,57.5928,57.5315,57.5578,27716.0
2020-01-24 11:55:00,65.79,65.82,65.74,65.75,23080.0,57.5578,57.584,57.514,57.5228,23080.0
2020-01-24 12:00:00,65.76,65.83,65.75,65.79,85068.0,57.5315,57.5928,57.5228,57.5578,85068.0
2020-01-24 12:05:00,65.79,65.82,65.77,65.82,67884.0,57.5578,57.584,57.5403,57.584,67884.0
2020-01-24 12:10:00,65.83,65.83,65.74,65.74,38884.0,57.5928,57.5928,57.514,57.514,38884.0
2020-01-24 12:15:00,65.75,65.83,65.7,65.71,74092.0,57.5228,57.5928,57.479,57.4878,74092.0
2020-01-24 12:20:00,65.72,65.76,65.72,65.74,14508.0,57.4965,57.5315,57.4965,57.514,14508.0
2020-01-24 12:25:00,65.75,65.8,65.72,65.75,41732.0,57.5228,57.5665,57.4965,57.5228,41732.0
2020-01-24 12:30:00,65.76,65.76,65.71,65.72,39464.0,57.5315,57.5315,57.4878,57.4965,39464.0
2020-01-24 12:35:00,65.72,65.72,65.56,65.56,62376.0,57.4965,57.4965,57.3565,57.3565,62376.0
2020-01-24 12:40:00,65.56,65.56,65.32,65.35,152276.0,57.3565,57.3565,57.1466,57.1728,152276.0
2020-01-24 12:45:00,65.37,65.37,65.21,65.33,82652.0,57.1903,57.1903,57.0503,57.1553,82652.0
2020-01-24 12:50:00,65.31,65.5,65.31,65.49,34180.0,57.1378,57.3041,57.1378,57.2953,34180.0
2020-01-24 12:55:00,65.5,65.59,65.49,65.57,26960.0,57.3041,57.3828,57.2953,57.3653,26960.0
2020-01-24 13:00:00,65.55,65.6,65.49,65.5,35436.0,57.3478,57.3915,57.2953,57.3041,35436.0
2020-01-24 13:05:00,65.48,65.48,65.39,65.39,26912.0,57.2866,57.2866,57.2078,57.2078,26912.0
2020-01-24 13:10:00,65.39,65.42,65.33,65.34,40920.0,57.2078,57.2341,57.1553,57.1641,40920.0
2020-01-24 13:15:00,65.35,65.37,65.32,65.33,58840.0,57.1728,57.1903,57.1466,57.1553,58840.0
2020-01-24 13:20:00,65.34,65.36,65.32,65.35,41264.0,57.1641,57.1816,57.1466,57.1728,41264.0
2020-01-24 13:25:00,65.35,65.37,65.32,65.33,67752.0,57.1728,57.1903,57.1466,57.1553,67752.0
2020-01-24 13:30:00,65.34,65.37,65.33,65.34,55700.0,57.1641,57.1903,57.1553,57.1641,55700.0
2020-01-24 13:35:00,65.36,65.46,65.36,65.43,71808.0,57.1816,57.2691,57.1816,57.2428,71808.0
2020-01-24 13:40:00,65.42,65.57,65.42,65.51,89208.0,57.2341,57.3653,57.2341,57.3128,89208.0
2020-01-24 13:45:00,65.49,65.53,65.45,65.46,51024.0,57.2953,57.3303,57.2603,57.2691,51024.0
2020-01-24 13:50:00,65.46,65.5,65.44,65.48,41148.0,57.2691,57.3041,57.2516,57.2866,41148.0
2020-01-24 13:55:00,65.48,65.56,65.47,65.53,35816.0,57.2866,57.3565,57.2778,57.3303,35816.0
2020-01-24 14:00:00,65.52,65.63,65.52,65.61,37348.0,57.3215,57.4178,57.3215,57.4003,37348.0
2020-01-24 14:05:00,65.63,65.71,65.62,65.62,44220.0,57.4178,57.4878,57.409,57.409,44220.0
2020-01-24 14:10:00,65.62,65.64,65.61,65.64,57872.0,57.409,57.4265,57.4003,57.4265,57872.0
2020-01-24 14:15:00,65.65,65.67,65.55,65.55,499664.0,57.4353,57.4528,57.3478,57.3478,499664.0
2020-01-24 14:20:00,65.55,65.56,65.48,65.5,53148.0,57.3478,57.3565,57.2866,57.3041,53148.0
2020-01-24 14:25:00,65.5,65.5,65.42,65.42,26852.0,57.3041,57.3041,57.2341,57.2341,26852.0
2020-01-24 14:30:00,65.43,65.53,65.42,65.53,34956.0,57.2428,57.3303,57.2341,57.3303,34956.0
2020-01-24 14:35:00,65.54,65.56,65.49,65.56,30164.0,57.339,57.3565,57.2953,57.3565,30164.0
2020-01-24 14:40:00,65.58,65.61,65.56,65.59,31032.0,57.374,57.4003,57.3565,57.3828,31032.0
2020-01-24 14:45:00,65.59,65.62,65.55,65.61,40404.0,57.3828,57.409,57.3478,57.4003,40404.0
2020-01-24 14:50:00,65.61,65.69,65.61,65.67,80540.0,57.4003,57.4703,57.4003,57.4528,80540.0
2020-01-24 14:55:00,65.67,65.69,65.61,65.67,79392.0,57.4528,57.4703,57.4003,57.4528,79392.0
2020-01-24 15:00:00,65.67,65.82,65.67,65.81,90376.0,57.4528,57.584,57.4528,57.5753,90376.0
2020-01-24 15:05:00,65.82,65.87,65.76,65.84,67268.0,57.584,57.6278,57.5315,57.6015,67268.0
2020-01-24 15:10:00,65.83,65.85,65.74,65.78,35516.0,57.5928,57.6103,57.514,57.549,35516.0
2020-01-24 15:15:00,65.77,65.83,65.76,65.83,44076.0,57.5403,57.5928,57.5315,57.5928,44076.0
2020-01-24 15:20:00,65.84,65.86,65.77,65.8,72916.0,57.6015,57.619,57.5403,57.5665,72916.0
2020-01-24 15:25:00,65.81,65.83,65.8,65.8,49020.0,57.5753,57.5928,57.5665,57.5665,49020.0
2020-01-24 15:30:00,65.8,65.82,65.66,65.71,95512.0,57.5665,57.584,57.444,57.4878,95512.0
2020-01-24 15:35:00,65.71,65.83,65.71,65.75,81024.0,57.4878,57.5928,57.4878,57.5228,81024.0
2020-01-24 15:40:00,65.74,65.74,65.69,65.73,78120.0,57.514,57.514,57.4703,57.5053,78120.0
2020-01-24 15:45:00,65.73,65.81,65.73,65.81,104456.0,57.5053,57.5753,57.5053,57.5753,104456.0
2020-01-24 15:50:00,65.8,65.92,65.78,65.92,194408.0,57.5665,57.6715,57.549,57.6715,194408.0
2020-01-24 15:55:00,65.91,66.02,65.91,65.92,650204.0,57.6627,57.759,57.6627,57.6715,650204.0
2020-01-27 09:30:00,65.66,66.65,65.57,66.37,355116.0,57.444,58.3102,57.3653,58.0652,355116.0
2020-01-27 09:35:00,66.36,66.69,66.34,66.65,142016.0,58.0564,58.3451,58.0389,58.3102,142016.0
2020-01-27 09:40:00,66.67,66.89,66.62,66.65,115544.0,58.3276,58.5201,58.2839,58.3102,115544.0
2020-01-27 09:45:00,66.63,66.9,66.61,66.67,123928.0,58.2927,58.5289,58.2752,58.3276,123928.0
2020-01-27 09:50:00,66.69,66.73,66.39,66.42,176000.0,58.3451,58.3801,58.0827,58.1089,176000.0
2020-01-27 09:55:00,66.42,66.43,66.18,66.19,128920.0,58.1089,58.1177,57.899,57.9077,128920.0
2020-01-27 10:00:00,66.17,66.24,66.09,66.19,125260.0,57.8902,57.9515,57.8202,57.9077,125260.0
2020-01-27 10:05:00,66.2,66.39,66.17,66.34,104520.0,57.9165,58.0827,57.8902,58.0389,104520.0
2020-01-27 10:10:00,66.34,66.51,66.3,66.35,133972.0,58.0389,58.1877,58.0039,58.0477,133972.0
2020-01-27 10:15:00,66.35,66.36,66.11,66.11,58408.0,58.0477,58.0564,57.8377,57.8377,58408.0
2020-01-27 10:20:00,66.1,66.14,66.02,66.11,42460.0,57.829,57.864,57.759,57.8377,42460.0
2020-01-27 10:25:00,66.1,66.19,66.09,66.16,32896.0,57.829,57.9077,57.8202,57.8815,32896.0
2020-01-27 10:30:00,66.19,66.25,66.16,66.16,43076.0,57.9077,57.9602,57.8815,57.8815,43076.0
2020-01-27 10:35:00,66.17,66.26,66.14,66.17,37084.0,57.8902,57.969,57.864,57.8902,37084.0
2020-01-27 10:40:00,66.18,66.32,66.18,66.27,63664.0,57.899,58.0214,57.899,57.9777,63664.0
2020-01-27 10:45:00,66.28,66.37,66.28,66.32,22340.0,57.9865,58.0652,57.9865,58.0214,22340.0
2020-01-27 10:50:00,66.35,66.51,66.29,66.51,55140.0,58.0477,58.1877,57.9952,58.1877,55140.0
2020-01-27 10:55:00,66.51,66.51,66.42,66.49,87316.0,58.1877,58.1877,58.1089,58.1702,87316.0
2020-01-27 11:00:00,66.48,66.59,66.42,66.56,47400.0,58.1614,58.2577,58.1089,58.2314,47400.0
2020-01-27 11:05:00,66.57,66.6,66.54,66.54,58204.0,58.2402,58.2664,58.2139,58.2139,58204.0
2020-01-27 11:10:00,66.54,66.56,66.51,66.51,33980.0,58.2139,58.2314,58.1877,58.1877,33980.0
2020-01-27 11:15:00,66.48,66.54,66.47,66.5,35096.0,58.1614,58.2139,58.1527,58.1789,35096.0
2020-01-27 11:20:00,66.51,66.67,66.51,66.65,42784.0,58.1877,58.3276,58.1877,58.3102,42784.0
2020-01-27 11:25:00,66.67,66.7,66.61,66.61,50644.0,58.3276,58.3539,58.2752,58.2752,50644.0
2020-01-27 11:30:00,66.62,66.72,66.57,66.61,153300.0,58.2839,58.3714,58.2402,58.2752,153300.0
2020-01-27 11:35:00,66.6,66.69,66.51,66.58,68684.0,58.2664,58.3451,58.1877,58.2489,68684.0
2020-01-27 11:40:00,66.6,66.61,66.52,66.53,52892.0,58.2664,58.2752,58.1964,58.2052,52892.0
2020-01-27 11:45:00,66.51,66.55,66.46,66.55,33228.0,58.1877,58.2227,58.1439,58.2227,33228.0
2020-01-27 11:50:00,66.52,66.63,66.5,66.6,65524.0,58.1964,58.2927,58.1789,58.2664,65524.0
2020-01-27 11:55:00,66.61,66.68,66.53,66.59,104400.0,58.2752,58.3364,58.2052,58.2577,104400.0
2020-01-27 12:00:00,66.58,66.61,66.5,66.53,17492.0,58.2489,58.2752,58.1789,58.2052,17492.0
2020-01-27 12:05:00,66.53,66.6,66.52,66.56,31012.0,58.2052,58.2664,58.1964,58.2314,31012.0
2020-01-27 12:10:00,66.57,66.58,66.5,66.54,25176.0,58.2402,58.2489,58.1789,58.2139,25176.0
2020-01-27 12:15:00,66.52,66.55,66.48,66.54,33612.0,58.1964,58.2227,58.1614,58.2139,33612.0
2020-01-27 12:20:00,66.54,66.54,66.49,66.54,20300.0,58.2139,58.2139,58.1702,58.2139,20300.0
2020-01-27 12:25:00,66.53,66.55,66.47,66.48,31116.0,58.2052,58.2227,58.1527,58.1614,31116.0
2020-01-27 12:30:00,66.48,66.51,66.43,66.43,31744.0,58.1614,58.1877,58.1177,58.1177,31744.0
2020-01-27 12:35:00,66.44,66.54,66.44,66.51,27608.0,58.1264,58.2139,58.1264,58.1877,27608.0
2020-01-27 12:40:00,66.5,66.51,66.39,66.42,40920.0,58.1789,58.1877,58.0827,58.1089,40920.0
2020-01-27 12:45:00,66.42,66.43,66.32,66.37,55672.0,58.1089,58.1177,58.0214,58.0652,55672.0
2020-01-27 12:50:00,66.36,66.45,66.36,66.39,14504.0,58.0564,58.1352,58.0564,58.0827,14504.0
2020-01-27 12:55:00,66.41,66.42,66.35,66.41,30816.0,58.1002,58.1089,58.0477,58.1002,30816.0
2020-01-27 13:00:00,66.41,66.44,66.39,66.39,26084.0,58.1002,58.1264,58.0827,58.0827,26084.0
2020-01-27 13:05:00,66.37,66.37,66.33,66.33,28420.0,58.0652,58.0652,58.0302,58.0302,28420.0
2020-01-27 13:10:00,66.34,66.37,66.31,66.32,68200.0,58.0389,58.0652,58.0127,58.0214,68200.0
2020-01-27 13:15:00,66.31,66.42,66.31,66.42,25204.0,58.0127,58.1089,58.0127,58.1089,25204.0
2020-01-27 13:20:00,66.42,66.46,66.39,66.39,26244.0,58.1089,58.1439,58.0827,58.0827,26244.0
2020-01-27 13:25:00,66.41,66.44,66.38,66.42,30908.0,58.1002,58.1264,58.0739,58.1089,30908.0
2020-01-27 13:30:00,66.42,66.48,66.38,66.39,35368.0,58.1089,58.1614,58.0739,58.0827,35368.0
2020-01-27 13:35:00,66.39,66.47,66.38,66.46,43340.0,58.0827,58.1527,58.0739,58.1439,43340.0
2020-01-27 13:40:00,66.46,66.53,66.46,66.5,25892.0,58.1439,58.2052,58.1439,58.1789,25892.0
2020-01-27 13:45:00,66.5,66.55,66.5,66.54,21208.0,58.1789,58.2227,58.1789,58.2139,21208.0
2020-01-27 13:50:00,66.55,66.61,66.52,66.61,32420.0,58.2227,58.2752,58.1964,58.2752,32420.0
2020-01-27 13:55:00,66.62,66.62,66.57,66.58,36004.0,58.2839,58.2839,58.2402,58.2489,36004.0
2020-01-27 14:00:00,66.6,66.6,66.51,66.55,31432.0,58.2664,58.2664,58.1877,58.2227,31432.0
2020-01-27 14:05:00,66.54,66.63,66.53,66.62,22820.0,58.2139,58.2927,58.2052,58.2839,22820.0
2020-01-27 14:10:00,66.61,66.61,66.55,66.58,31760.0,58.2752,58.2752,58.2227,58.2489,31760.0
2020-01-27 14:15:00,66.57,66.61,66.56,66.61,27556.0,58.2402,58.2752,58.2314,58.2752,27556.0
2020-01-27 14:20:00,66.61,66.62,66.57,66.6,42744.0,58.2752,58.2839,58.2402,58.2664,42744.0
2020-01-27 14:25:00,66.6,66.65,66.59,66.62,34932.0,58.2664,58.3102,58.2577,58.2839,34932.0
2020-01-27 14:30:00,66.62,66.64,66.61,66.64,63808.0,58.2839,58.3014,58.2752,58.3014,63808.0
2020-01-27 14:35:00,66.64,66.71,66.64,66.7,39768.0,58.3014,58.3626,58.3014,58.3539,39768.0
2020-01-27 14:40:00,66.71,66.76,66.71,66.75,81052.0,58.3626,58.4064,58.3626,58.3976,81052.0
2020-01-27 14:45:00,66.75,66.79,66.73,66.76,40680.0,58.3976,58.4326,58.3801,58.4064,40680.0
2020-01-27 14:50:00,66.75,66.83,66.75,66.82,37604.0,58.3976,58.4676,58.3976,58.4589,37604.0
2020-01-27 14:55:00,66.82,66.85,66.76,66.78,103848.0,58.4589,58.4851,58.4064,58.4239,103848.0
2020-01-27 15:00:00,66.78,66.85,66.78,66.8,41840.0,58.4239,58.4851,58.4239,58.4414,41840.0
2020-01-27 15:05:00,66.8,66.88,66.8,66.82,35524.0,58.4414,58.5114,58.4414,58.4589,35524.0
2020-01-27 15:10:00,66.81,66.86,66.77,66.83,32552.0,58.4501,58.4939,58.4151,58.4676,32552.0
2020-01-27 15:15:00,66.83,66.9,66.83,66.9,44264.0,58.4676,58.5289,58.4676,58.5289,44264.0
2020-01-27 15:20:00,66.89,66.94,66.89,66.91,58432.0,58.5201,58.5639,58.5201,58.5376,58432.0
2020-01-27 15:25:00,66.9,66.9,66.78,66.83,84916.0,58.5289,58.5289,58.4239,58.4676,84916.0
2020-01-27 15:30:00,66.82,66.82,66.68,66.68,66512.0,58.4589,58.4589,58.3364,58.3364,66512.0
2020-01-27 15:35:00,66.68,66.71,66.62,66.71,54316.0,58.3364,58.3626,58.2839,58.3626,54316.0
2020-01-27 15:40:00,66.7,66.75,66.67,66.75,52236.0,58.3539,58.3976,58.3276,58.3976,52236.0
2020-01-27 15:45:00,66.76,66.78,66.65,66.65,123908.0,58.4064,58.4239,58.3102,58.3102,123908.0
2020-01-27 15:50:00,66.64,66.7,66.64,66.7,149544.0,58.3014,58.3539,58.3014,58.3539,149544.0
2020-01-27 15:55:00,66.7,66.76,66.61,66.67,563728.0,58.3539,58.4064,58.2752,58.3276,563728.0
2020-01-28 09:30:00,66.69,66.99,66.67,66.91,240392.0,58.3451,58.6076,58.3276,58.5376,240392.0
2020-01-28 09:35:00,66.95,67.04,66.82,67.04,90760.0,58.5726,58.6514,58.4589,58.6514,90760.0
2020-01-28 09:40:00,67.05,67.15,67.03,67.11,69680.0,58.6601,58.7476,58.6426,58.7126,69680.0
2020-01-28 09:45:00,67.1,67.25,67.08,67.13,108700.0,58.7038,58.8351,58.6863,58.7301,108700.0
2020-01-28 09:50:00,67.13,67.13,66.99,66.99,96588.0,58.7301,58.7301,58.6076,58.6076,96588.0
2020-01-28 09:55:00,67.01,67.2,67.01,67.17,60428.0,58.6251,58.7913,58.6251,58.7651,60428.0
2020-01-28 10:00:00,67.17,67.22,67.0,67.0,78736.0,58.7651,58.8088,58.6164,58.6164,78736.0
2020-01-28 10:05:00,67.01,67.13,67.0,67.06,43764.0,58.6251,58.7301,58.6164,58.6688,43764.0
2020-01-28 10:10:00,67.06,67.18,67.05,67.11,51408.0,58.6688,58.7738,58.6601,58.7126,51408.0
2020-01-28 10:15:00,67.13,67.14,66.99,67.0,46264.0,58.7301,58.7388,58.6076,58.6164,46264.0
2020-01-28 10:20:00,67.0,67.0,66.52,66.56,142648.0,58.6164,58.6164,58.1964,58.2314,142648.0
2020-01-28 10:25:00,66.56,66.59,66.35,66.38,135532.0,58.2314,58.2577,58.0477,58.0739,135532.0
2020-01-28 10:30:00,66.39,66.4,66.26,66.26,109776.0,58.0827,58.0914,57.969,57.969,109776.0
2020-01-28 10:35:00,66.28,66.3,66.11,66.14,104092.0,57.9865,58.0039,57.8377,57.864,104092.0
2020-01-28 10:40:00,66.11,66.18,65.93,66.18,208012.0,57.8377,57.899,57.6802,57.899,208012.0
2020-01-28 10:45:00,66.2,66.33,66.15,66.22,94404.0,57.9165,58.0302,57.8727,57.934,94404.0
2020-01-28 10:50:00,66.24,66.3,66.16,66.24,140816.0,57.9515,58.0039,57.8815,57.9515,140816.0
2020-01-28 10:55:00,66.23,66.3,66.22,66.23,48356.0,57.9427,58.0039,57.934,57.9427,48356.0
2020-01-28 11:00:00,66.24,66.35,66.2,66.33,89960.0,57.9515,58.0477,57.9165,58.0302,89960.0
2020-01-28 11:05:00,66.36,66.41,66.33,66.35,77300.0,58.0564,58.1002,58.0302,58.0477,77300.0
2020-01-28 11:10:00,66.34,66.36,66.27,66.33,59356.0,58.0389,58.0564,57.9777,58.0302,59356.0
2020-01-28 11:15:00,66.34,66.38,66.27,66.31,40928.0,58.0389,58.0739,57.9777,58.0127,40928.0
2020-01-28 11:20:00,66.32,66.5,66.32,66.5,24876.0,58.0214,58.1789,58.0214,58.1789,24876.0
2020-01-28 11:25:00,66.5,66.59,66.49,66.59,46180.0,58.1789,58.2577,58.1702,58.2577,46180.0
2020-01-28 11:30:00,66.58,66.65,66.58,66.63,28600.0,58.2489,58.3102,58.2489,58.2927,28600.0
2020-01-28 11:35:00,66.62,66.63,66.49,66.49,36064.0,58.2839,58.2927,58.1702,58.1702,36064.0
2020-01-28 11:40:00,66.48,66.53,66.41,66.42,30960.0,58.1614,58.2052,58.1002,58.1089,30960.0
2020-01-28 11:45:00,66.45,66.45,66.32,66.37,35628.0,58.1352,58.1352,58.0214,58.0652,35628.0
2020-01-28 11:50:00,66.38,66.47,66.38,66.42,40556.0,58.0739,58.1527,58.0739,58.1089,40556.0
2020-01-28 11:55:00,66.41,66.42,66.36,66.37,11472.0,58.1002,58.1089,58.0564,58.0652,11472.0
2020-01-28 12:00:00,66.39,66.39,66.24,66.27,44688.0,58.0827,58.0827,57.9515,57.9777,44688.0
2020-01-28 12:05:00,66.27,66.31,66.23,66.26,25712.0,57.9777,58.0127,57.9427,57.969,25712.0
2020-01-28 12:10:00,66.26,66.29,66.25,66.28,15792.0,57.969,57.9952,57.9602,57.9865,15792.0
2020-01-28 12:15:00,66.28,66.33,66.25,66.31,36544.0,57.9865,58.0302,57.9602,58.0127,36544.0
2020-01-28 12:20:00,66.33,66.43,66.3,66.42,36552.0,58.0302,58.1177,58.0039,58.1089,36552.0
2020-01-28 12:25:00,66.43,66.44,66.36,66.38,38444.0,58.1177,58.1264,58.0564,58.0739,38444.0
2020-01-28 12:30:00,66.39,66.42,66.39,66.4,17840.0,58.0827,58.1089,58.0827,58.0914,17840.0
2020-01-28 12:35:00,66.41,66.44,66.38,66.38,52000.0,58.1002,58.1264,58.0739,58.0739,52000.0
2020-01-28 12:40:00,66.36,66.41,66.35,66.35,23208.0,58.0564,58.1002,58.0477,58.0477,23208.0
2020-01-28 12:45:00,66.34,66.35,66.3,66.33,34940.0,58.0389,58.0477,58.0039,58.0302,34940.0
2020-01-28 12:50:00,66.33,66.33,66.27,66.28,13800.0,58.0302,58.0302,57.9777,57.9865,13800.0
2020-01-28 12:55:00,66.27,66.31,66.25,66.28,22052.0,57.9777,58.0127,57.9602,57.9865,22052.0
2020-01-28 13:00:00,66.27,66.3,66.23,66.3,72624.0,57.9777,58.0039,57.9427,58.0039,72624.0
2020-01-28 13:05:00,66.29,66.29,66.26,66.26,10960.0,57.9952,57.9952,57.969,57.969,10960.0
2020-01-28 13:10:00,66.25,66.27,66.16,66.17,26944.0,57.9602,57.9777,57.8815,57.8902,26944.0
2020-01-28 13:15:00,66.19,66.24,66.19,66.23,23044.0,57.9077,57.9515,57.9077,57.9427,23044.0
2020-01-28 13:20:00,66.23,66.25,66.18,66.23,31748.0,57.9427,57.9602,57.899,57.9427,31748.0
2020-01-28 13:25:00,66.24,66.24,66.13,66.13,14464.0,57.9515,57.9515,57.8552,57.8552,14464.0
2020-01-28 13:30:00,66.13,66.14,66.1,66.14,33884.0,57.8552,57.864,57.829,57.864,33884.0
2020-01-28 13:35:00,66.14,66.14,66.07,66.12,41684.0,57.864,57.864,57.8027,57.8465,41684.0
2020-01-28 13:40:00,66.12,66.27,66.12,66.27,28300.0,57.8465,57.9777,57.8465,57.9777,28300.0
2020-01-28 13:45:00,66.28,66.39,66.28,66.36,42844.0,57.9865,58.0827,57.9865,58.0564,42844.0
2020-01-28 13:50:00,66.37,66.39,66.33,66.34,19952.0,58.0652,58.0827,58.0302,58.0389,19952.0
2020-01-28 13:55:00,66.33,66.36,66.27,66.27,17484.0,58.0302,58.0564,57.9777,57.9777,17484.0
2020-01-28 14:00:00,66.25,66.28,66.2,66.24,54888.0,57.9602,57.9865,57.9165,57.9515,54888.0
2020-01-28 14:05:00,66.24,66.29,66.22,66.24,21304.0,57.9515,57.9952,57.934,57.9515,21304.0
2020-01-28 14:10:00,66.25,66.35,66.25,66.35,16076.0,57.9602,58.0477,57.9602,58.0477,16076.0
2020-01-28 14:15:00,66.35,66.47,66.3,66.42,70176.0,58.0477,58.1527,58.0039,58.1089,70176.0
2020-01-28 14:20:00,66.42,66.44,66.37,66.41,26412.0,58.1089,58.1264,58.0652,58.1002,26412.0
2020-01-28 14:25:00,66.42,66.49,66.39,66.48,18564.0,58.1089,58.1702,58.0827,58.1614,18564.0
2020-01-28 14:30:00,66.5,66.51,66.46,66.48,23944.0,58.1789,58.1877,58.1439,58.1614,23944.0
2020-01-28 14:35:00,66.46,66.6,66.46,66.57,16320.0,58.1439,58.2664,58.1439,58.2402,16320.0
2020-01-28 14:40:00,66.57,66.61,66.57,66.61,15528.0,58.2402,58.2752,58.2402,58.2752,15528.0
2020-01-28 14:45:00,66.61,66.64,66.6,66.62,12076.0,58.2752,58.3014,58.2664,58.2839,12076.0
2020-01-28 14:50:00,66.61,66.64,66.57,66.57,28620.0,58.2752,58.3014,58.2402,58.2402,28620.0
2020-01-28 14:55:00,66.58,66.63,66.56,66.57,30352.0,58.2489,58.2927,58.2314,58.2402,30352.0
2020-01-28 15:00:00,66.56,66.61,66.56,66.58,39596.0,58.2314,58.2752,58.2314,58.2489,39596.0
2020-01-28 15:05:00,66.59,66.61,66.55,66.58,52320.0,58.2577,58.2752,58.2227,58.2489,52320.0
2020-01-28 15:10:00,66.61,66.68,66.6,66.67,31776.0,58.2752,58.3364,58.2664,58.3276,31776.0
2020-01-28 15:15:00,66.69,66.69,66.63,66.66,29488.0,58.3451,58.3451,58.2927,58.3189,29488.0
2020-01-28 15:20:00,66.66,66.68,66.64,66.65,28164.0,58.3189,58.3364,58.3014,58.3102,28164.0
2020-01-28 15:25:00,66.64,66.67,66.6,66.61,39832.0,58.3014,58.3276,58.2664,58.2752,39832.0
2020-01-28 15:30:00,66.62,66.63,66.51,66.53,50112.0,58.2839,58.2927,58.1877,58.2052,50112.0
2020-01-28 15:35:00,66.53,66.57,66.5,66.51,87552.0,58.2052,58.2402,58.1789,58.1877,87552.0
2020-01-28 15:40:00,66.52,66.56,66.51,66.55,34360.0,58.1964,58.2314,58.1877,58.2227,34360.0
2020-01-28 15:45:00,66.56,66.6,66.54,66.58,87264.0,58.2314,58.2664,58.2139,58.2489,87264.0
2020-01-28 15:50:00,66.55,66.59,66.49,66.49,120220.0,58.2227,58.2577,58.1702,58.1702,120220.0
2020-01-28 15:55:00,66.5,66.57,66.44,66.47,472844.0,58.1789,58.2402,58.1264,58.1527,472844.0
2020-01-29 09:30:00,66.69,66.7,66.32,66.46,169996.0,58.3451,58.3539,58.0214,58.1439,169996.0
2020-01-29 09:35:00,66.49,66.56,66.33,66.35,27136.0,58.1702,58.2314,58.0302,58.0477,27136.0
2020-01-29 09:40:00,66.34,66.38,66.26,66.3,47384.0,58.0389,58.0739,57.969,58.0039,47384.0
2020-01-29 09:45:00,66.31,66.43,66.18,66.24,51780.0,58.0127,58.1177,57.899,57.9515,51780.0
2020-01-29 09:50:00,66.25,66.31,66.21,66.29,35292.0,57.9602,58.0127,57.9252,57.9952,35292.0
2020-01-29 09:55:00,66.29,66.3,66.16,66.21,41144.0,57.9952,58.0039,57.8815,57.9252,41144.0
2020-01-29 10:00:00,66.2,66.2,66.08,66.09,77152.0,57.9165,57.9165,57.8115,57.8202,77152.0
2020-01-29 10:05:00,66.08,66.21,66.05,66.17,94428.0,57.8115,57.9252,57.7852,57.8902,94428.0
2020-01-29 10:10:00,66.15,66.16,66.08,66.14,86104.0,57.8727,57.8815,57.8115,57.864,86104.0
2020-01-29 10:15:00,66.13,66.25,66.12,66.23,38264.0,57.8552,57.9602,57.8465,57.9427,38264.0
2020-01-29 10:20:00,66.22,66.3,66.15,66.15,63664.0,57.934,58.0039,57.8727,57.8727,63664.0
2020-01-29 10:25:00,66.16,66.28,66.15,66.18,47216.0,57.8815,57.9865,57.8727,57.899,47216.0
2020-01-29 10:30:00,66.18,66.21,66.05,66.06,141668.0,57.899,57.9252,57.7852,57.794,141668.0
2020-01-29 10:35:00,66.07,66.11,66.03,66.07,59224.0,57.8027,57.8377,57.7677,57.8027,59224.0
2020-01-29 10:40:00,66.08,66.15,66.04,66.11,29584.0,57.8115,57.8727,57.7765,57.8377,29584.0
2020-01-29 10:45:00,66.11,66.17,66.1,66.14,62984.0,57.8377,57.8902,57.829,57.864,62984.0
2020-01-29 10:50:00,66.11,66.29,66.11,66.27,42156.0,57.8377,57.9952,57.8377,57.9777,42156.0
2020-01-29 10:55:00,66.25,66.33,66.24,66.25,18096.0,57.9602,58.0302,57.9515,57.9602,18096.0
2020-01-29 11:00:00,66.25,66.38,66.24,66.38,34368.0,57.9602,58.0739,57.9515,58.0739,34368.0
2020-01-29 11:05:00,66.37,66.45,66.35,66.45,19748.0,58.0652,58.1352,58.0477,58.1352,19748.0
2020-01-29 11:10:00,66.48,66.48,66.42,66.44,27672.0,58.1614,58.1614,58.1089,58.1264,27672.0
2020-01-29 11:15:00,66.44,66.44,66.37,66.44,16680.0,58.1264,58.1264,58.0652,58.1264,16680.0
2020-01-29 11:20:00,66.45,66.53,66.45,66.52,28500.0,58.1352,58.2052,58.1352,58.1964,28500.0
2020-01-29 11:25:00,66.51,66.51,66.46,66.49,25596.0,58.1877,58.1877,58.1439,58.1702,25596.0
2020-01-29 11:30:00,66.48,66.49,66.46,66.49,9148.0,58.1614,58.1702,58.1439,58.1702,9148.0
2020-01-29 11:35:00,66.48,66.57,66.47,66.57,21928.0,58.1614,58.2402,58.1527,58.2402,21928.0
2020-01-29 11:40:00,66.56,66.6,66.53,66.58,18296.0,58.2314,58.2664,58.2052,58.2489,18296.0
2020-01-29 11:45:00,66.57,66.6,66.56,66.58,25000.0,58.2402,58.2664,58.2314,58.2489,25000.0
2020-01-29 11:50:00,66.57,66.58,66.52,66.52,13500.0,58.2402,58.2489,58.1964,58.1964,13500.0
2020-01-29 11:55:00,66.51,66.55,66.5,66.54,18648.0,58.1877,58.2227,58.1789,58.2139,18648.0
2020-01-29 12:00:00,66.52,66.55,66.5,66.54,29012.0,58.1964,58.2227,58.1789,58.2139,29012.0
2020-01-29 12:05:00,66.54,66.56,66.52,66.53,24816.0,58.2139,58.2314,58.1964,58.2052,24816.0
2020-01-29 12:10:00,66.5,66.54,66.45,66.53,30124.0,58.1789,58.2139,58.1352,58.2052,30124.0
2020-01-29 12:15:00,66.54,66.56,66.54,66.54,15984.0,58.2139,58.2314,58.2139,58.2139,15984.0
2020-01-29 12:20:00,66.55,66.61,66.54,66.61,15724.0,58.2227,58.2752,58.2139,58.2752,15724.0
2020-01-29 12:25:00,66.6,66.6,66.51,66.55,26580.0,58.2664,58.2664,58.1877,58.2227,26580.0
2020-01-29 12:30:00,66.56,66.56,66.52,66.52,23044.0,58.2314,58.2314,58.1964,58.1964,23044.0
2020-01-29 12:35:00,66.53,66.55,66.49,66.5,15800.0,58.2052,58.2227,58.1702,58.1789,15800.0
2020-01-29 12:40:00,66.49,66.5,66.45,66.45,23344.0,58.1702,58.1789,58.1352,58.1352,23344.0
2020-01-29 12:45:00,66.47,66.53,66.46,66.5,14628.0,58.1527,58.2052,58.1439,58.1789,14628.0
2020-01-29 12:50:00,66.51,66.51,66.48,66.5,10500.0,58.1877,58.1877,58.1614,58.1789,10500.0
2020-01-29 12:55:00,66.5,66.53,66.49,66.52,11912.0,58.1789,58.2052,58.1702,58.1964,11912.0
2020-01-29 13:00:00,66.54,66.57,66.54,66.57,7196.0,58.2139,58.2402,58.2139,58.2402,7196.0
2020-01-29 13:05:00,66.56,66.64,66.56,66.63,12728.0,58.2314,58.3014,58.2314,58.2927,12728.0
2020-01-29 13:10:00,66.63,66.63,66.58,66.61,11556.0,58.2927,58.2927,58.2489,58.2752,11556.0
2020-01-29 13:15:00,66.58,66.6,66.51,66.51,31400.0,58.2489,58.2664,58.1877,58.1877,31400.0
2020-01-29 13:20:00,66.51,66.52,66.47,66.47,22796.0,58.1877,58.1964,58.1527,58.1527,22796.0
2020-01-29 13:25:00,66.47,66.49,66.45,66.49,22100.0,58.1527,58.1702,58.1352,58.1702,22100.0
2020-01-29 13:30:00,66.49,66.5,66.44,66.48,29728.0,58.1702,58.1789,58.1264,58.1614,29728.0
2020-01-29 13:35:00,66.48,66.49,66.45,66.49,34680.0,58.1614,58.1702,58.1352,58.1702,34680.0
2020-01-29 13:40:00,66.47,66.5,66.47,66.5,22968.0,58.1527,58.1789,58.1527,58.1789,22968.0
2020-01-29 13:45:00,66.51,66.58,66.51,66.58,32144.0,58.1877,58.2489,58.1877,58.2489,32144.0
2020-01-29 13:50:00,66.58,66.64,66.57,66.57,40384.0,58.2489,58.3014,58.2402,58.2402,40384.0
2020-01-29 13:55:00,66.56,66.59,66.5,66.5,42408.0,58.2314,58.2577,58.1789,58.1789,42408.0
2020-01-29 14:00:00,66.47,66.55,66.47,66.55,13712.0,58.1527,58.2227,58.1527,58.2227,13712.0
2020-01-29 14:05:00,66.56,66.58,66.51,66.51,15260.0,58.2314,58.2489,58.1877,58.1877,15260.0
2020-01-29 14:10:00,66.49,66.52,66.46,66.49,16076.0,58.1702,58.1964,58.1439,58.1702,16076.0
2020-01-29 14:15:00,66.51,66.57,66.5,66.55,13780.0,58.1877,58.2402,58.1789,58.2227,13780.0
2020-01-29 14:20:00,66.57,66.57,66.51,66.53,24700.0,58.2402,58.2402,58.1877,58.2052,24700.0
2020-01-29 14:25:00,66.53,66.58,66.53,66.57,17168.0,58.2052,58.2489,58.2052,58.2402,17168.0
2020-01-29 14:30:00,66.57,66.58,66.49,66.49,29348.0,58.2402,58.2489,58.1702,58.1702,29348.0
2020-01-29 14:35:00,66.48,66.5,66.44,66.46,85740.0,58.1614,58.1789,58.1264,58.1439,85740.0
2020-01-29 14:40:00,66.47,66.49,66.45,66.49,20440.0,58.1527,58.1702,58.1352,58.1702,20440.0
2020-01-29 14:45:00,66.49,66.57,66.48,66.55,27520.0,58.1702,58.2402,58.1614,58.2227,27520.0
2020-01-29 14:50:00,66.54,66.58,66.53,66.55,28720.0,58.2139,58.2489,58.2052,58.2227,28720.0
2020-01-29 14:55:00,66.55,66.6,66.51,66.57,31200.0,58.2227,58.2664,58.1877,58.2402,31200.0
2020-01-29 15:00:00,66.59,66.6,66.51,66.52,41560.0,58.2577,58.2664,58.1877,58.1964,41560.0
2020-01-29 15:05:00,66.52,66.54,66.47,66.51,69120.0,58.1964,58.2139,58.1527,58.1877,69120.0
2020-01-29 15:10:00,66.51,66.52,66.42,66.43,50508.0,58.1877,58.1964,58.1089,58.1177,50508.0
2020-01-29 15:15:00,66.42,66.44,66.38,66.43,81388.0,58.1089,58.1264,58.0739,58.1177,81388.0
2020-01-29 15:20:00,66.42,66.43,66.31,66.38,57100.0,58.1089,58.1177,58.0127,58.0739,57100.0
2020-01-29 15:25:00,66.37,66.47,66.37,66.46,96196.0,58.0652,58.1527,58.0652,58.1439,96196.0
2020-01-29 15:30:00,66.46,66.51,66.45,66.48,84784.0,58.1439,58.1877,58.1352,58.1614,84784.0
2020-01-29 15:35:00,66.48,66.53,66.46,66.49,61676.0,58.1614,58.2052,58.1439,58.1702,61676.0
2020-01-29 15:40:00,66.48,66.52,66.45,66.51,107296.0,58.1614,58.1964,58.1352,58.1877,107296.0
2020-01-29 15:45:00,66.51,66.51,66.45,66.48,80524.0,58.1877,58.1877,58.1352,58.1614,80524.0
2020-01-29 15:50:00,66.46,66.51,66.44,66.46,143392.0,58.1439,58.1877,58.1264,58.1439,143392.0
2020-01-29 15:55:00,66.47,66.54,66.42,66.44,312940.0,58.1527,58.2139,58.1089,58.1264,312940.0
2020-01-30 09:30:00,66.47,66.88,66.26,66.65,156228.0,58.1527,58.5114,57.969,58.3102,156228.0
2020-01-30 09:35:00,66.63,66.64,66.33,66.4,83440.0,58.2927,58.3014,58.0302,58.0914,83440.0
2020-01-30 09:40:00,66.43,66.5,66.32,66.35,23384.0,58.1177,58.1789,58.0214,58.0477,23384.0
2020-01-30 09:45:00,66.37,66.48,66.33,66.39,16052.0,58.0652,58.1614,58.0302,58.0827,16052.0
2020-01-30 09:50:00,66.38,66.53,66.38,66.5,32348.0,58.0739,58.2052,58.0739,58.1789,32348.0
2020-01-30 09:55:00,66.49,66.6,66.49,66.58,15084.0,58.1702,58.2664,58.1702,58.2489,15084.0
2020-01-30 10:00:00,66.57,66.69,66.54,66.55,37304.0,58.2402,58.3451,58.2139,58.2227,37304.0
2020-01-30 10:05:00,66.55,66.57,66.46,66.46,13624.0,58.2227,58.2402,58.1439,58.1439,13624.0
2020-01-30 10:10:00,66.45,66.48,66.39,66.47,24268.0,58.1352,58.1614,58.0827,58.1527,24268.0
2020-01-30 10:15:00,66.47,66.57,66.47,66.56,28340.0,58.1527,58.2402,58.1527,58.2314,28340.0
2020-01-30 10:20:00,66.57,66.6,66.53,66.56,15236.0,58.2402,58.2664,58.2052,58.2314,15236.0
2020-01-30 10:25:00,66.54,66.6,66.51,66.58,18264.0,58.2139,58.2664,58.1877,58.2489,18264.0
2020-01-30 10:30:00,66.56,66.61,66.55,66.59,21992.0,58.2314,58.2752,58.2227,58.2577,21992.0
2020-01-30 10:35:00,66.61,66.61,66.56,66.58,68828.0,58.2752,58.2752,58.2314,58.2489,68828.0
2020-01-30 10:40:00,66.59,66.62,66.54,66.54,20204.0,58.2577,58.2839,58.2139,58.2139,20204.0
2020-01-30 10:45:00,66.55,66.63,66.51,66.63,78784.0,58.2227,58.2927,58.1877,58.2927,78784.0
2020-01-30 10:50:00,66.62,66.76,66.62,66.74,31424.0,58.2839,58.4064,58.2839,58.3889,31424.0
2020-01-30 10:55:00,66.75,66.75,66.66,66.71,47572.0,58.3976,58.3976,58.3189,58.3626,47572.0
2020-01-30 11:00:00,66.72,66.83,66.71,66.82,83284.0,58.3714,58.4676,58.3626,58.4589,83284.0
2020-01-30 11:05:00,66.83,66.91,66.82,66.91,44540.0,58.4676,58.5376,58.4589,58.5376,44540.0
2020-01-30 11:10:00,66.91,67.02,66.91,67.0,38696.0,58.5376,58.6339,58.5376,58.6164,38696.0
2020-01-30 11:15:00,67.0,67.04,66.98,66.99,52948.0,58.6164,58.6514,58.5989,58.6076,52948.0
2020-01-30 11:20:00,67.0,67.07,66.97,67.06,18272.0,58.6164,58.6776,58.5901,58.6688,18272.0
2020-01-30 11:25:00,67.06,67.06,66.96,66.96,52556.0,58.6688,58.6688,58.5814,58.5814,52556.0
2020-01-30 11:30:00,66.97,67.0,66.96,66.99,16788.0,58.5901,58.6164,58.5814,58.6076,16788.0
2020-01-30 11:35:00,66.98,67.03,66.98,67.02,37212.0,58.5989,58.6426,58.5989,58.6339,37212.0
2020-01-30 11:40:00,67.03,67.14,67.02,67.13,41548.0,58.6426,58.7388,58.6339,58.7301,41548.0
2020-01-30 11:45:00,67.14,67.14,67.06,67.11,19372.0,58.7388,58.7388,58.6688,58.7126,19372.0
2020-01-30 11:50:00,67.12,67.13,67.08,67.09,35176.0,58.7213,58.7301,58.6863,58.6951,35176.0
2020-01-30 11:55:00,67.08,67.15,67.08,67.13,117236.0,58.6863,58.7476,58.6863,58.7301,117236.0
2020-01-30 12:00:00,67.11,67.14,67.08,67.14,52048.0,58.7126,58.7388,58.6863,58.7388,52048.0
2020-01-30 12:05:00,67.14,67.22,67.14,67.21,13432.0,58.7388,58.8088,58.7388,58.8001,13432.0
2020-01-30 12:10:00,67.21,67.22,67.17,67.2,26728.0,58.8001,58.8088,58.7651,58.7913,26728.0
2020-01-30 12:15:00,67.21,67.29,67.2,67.26,32256.0,58.8001,58.8701,58.7913,58.8438,32256.0
2020-01-30 12:20:00,67.26,67.3,67.25,67.27,22152.0,58.8438,58.8788,58.8351,58.8526,22152.0
2020-01-30 12:25:00,67.26,67.27,67.22,67.22,43280.0,58.8438,58.8526,58.8088,58.8088,43280.0
2020-01-30 12:30:00,67.21,67.22,67.18,67.2,16268.0,58.8001,58.8088,58.7738,58.7913,16268.0
2020-01-30 12:35:00,67.2,67.25,67.16,67.16,45524.0,58.7913,58.8351,58.7563,58.7563,45524.0
2020-01-30 12:40:00,67.16,67.16,67.11,67.13,11200.0,58.7563,58.7563,58.7126,58.7301,11200.0
2020-01-30 12:45:00,67.13,67.13,67.04,67.08,66824.0,58.7301,58.7301,58.6514,58.6863,66824.0
2020-01-30 12:50:00,67.09,67.1,67.05,67.05,18444.0,58.6951,58.7038,58.6601,58.6601,18444.0
2020-01-30 12:55:00,67.04,67.07,67.02,67.05,17880.0,58.6514,58.6776,58.6339,58.6601,17880.0
2020-01-30 13:00:00,67.06,67.13,67.06,67.13,18200.0,58.6688,58.7301,58.6688,58.7301,18200.0
2020-01-30 13:05:00,67.11,67.14,67.1,67.14,20044.0,58.7126,58.7388,58.7038,58.7388,20044.0
2020-01-30 13:10:00,67.15,67.21,67.15,67.21,33904.0,58.7476,58.8001,58.7476,58.8001,33904.0
2020-01-30 13:15:00,67.23,67.24,67.17,67.2,16136.0,58.8176,58.8263,58.7651,58.7913,16136.0
2020-01-30 13:20:00,67.2,67.25,67.18,67.25,14020.0,58.7913,58.8351,58.7738,58.8351,14020.0
2020-01-30 13:25:00,67.25,67.31,67.22,67.25,48144.0,58.8351,58.8876,58.8088,58.8351,48144.0
2020-01-30 13:30:00,67.25,67.28,67.22,67.23,25428.0,58.8351,58.8613,58.8088,58.8176,25428.0
2020-01-30 13:35:00,67.23,67.26,67.2,67.23,25980.0,58.8176,58.8438,58.7913,58.8176,25980.0
2020-01-30 13:40:00,67.24,67.25,67.19,67.25,21200.0,58.8263,58.8351,58.7826,58.8351,21200.0
2020-01-30 13:45:00,67.25,67.25,67.22,67.22,29072.0,58.8351,58.8351,58.8088,58.8088,29072.0
2020-01-30 13:50:00,67.22,67.25,67.2,67.22,25832.0,58.8088,58.8351,58.7913,58.8088,25832.0
2020-01-30 13:55:00,67.23,67.25,67.22,67.23,25764.0,58.8176,58.8351,58.8088,58.8176,25764.0
2020-01-30 14:00:00,67.24,67.24,67.17,67.22,43108.0,58.8263,58.8263,58.7651,58.8088,43108.0
2020-01-30 14:05:00,67.22,67.23,67.17,67.18,27800.0,58.8088,58.8176,58.7651,58.7738,27800.0
2020-01-30 14:10:00,67.17,67.25,67.17,67.25,18224.0,58.7651,58.8351,58.7651,58.8351,18224.0
2020-01-30 14:15:00,67.25,67.27,67.23,67.27,56692.0,58.8351,58.8526,58.8176,58.8526,56692.0
2020-01-30 14:20:00,67.27,67.29,67.23,67.23,31856.0,58.8526,58.8701,58.8176,58.8176,31856.0
2020-01-30 14:25:00,67.24,67.27,67.21,67.27,39716.0,58.8263,58.8526,58.8001,58.8526,39716.0
2020-01-30 14:30:00,67.26,67.28,67.25,67.28,19560.0,58.8438,58.8613,58.8351,58.8613,19560.0
2020-01-30 14:35:00,67.27,67.28,67.24,67.24,32004.0,58.8526,58.8613,58.8263,58.8263,32004.0
2020-01-30 14:40:00,67.24,67.3,67.21,67.25,90348.0,58.8263,58.8788,58.8001,58.8351,90348.0
2020-01-30 14:45:00,67.26,67.26,67.16,67.19,52080.0,58.8438,58.8438,58.7563,58.7826,52080.0
2020-01-30 14:50:00,67.2,67.22,67.16,67.18,35584.0,58.7913,58.8088,58.7563,58.7738,35584.0
2020-01-30 14:55:00,67.17,67.25,67.17,67.23,63248.0,58.7651,58.8351,58.7651,58.8176,63248.0
2020-01-30 15:00:00,67.22,67.31,67.22,67.31,40708.0,58.8088,58.8876,58.8088,58.8876,40708.0
2020-01-30 15:05:00,67.31,67.31,67.22,67.22,51572.0,58.8876,58.8876,58.8088,58.8088,51572.0
2020-01-30 15:10:00,67.23,67.25,67.22,67.23,52716.0,58.8176,58.8351,58.8088,58.8176,52716.0
2020-01-30 15:15:00,67.24,67.33,67.23,67.31,42120.0,58.8263,58.9051,58.8176,58.8876,42120.0
2020-01-30 15:20:00,67.31,67.36,67.3,67.35,59840.0,58.8876,58.9313,58.8788,58.9226,59840.0
2020-01-30 15:25:00,67.35,67.36,67.31,67.35,61872.0,58.9226,58.9313,58.8876,58.9226,61872.0
2020-01-30 15:30:00,67.35,67.36,67.31,67.33,69352.0,58.9226,58.9313,58.8876,58.9051,69352.0
2020-01-30 15:35:00,67.35,67.36,67.25,67.35,50592.0,58.9226,58.9313,58.8351,58.9226,50592.0
2020-01-30 15:40:00,67.34,67.41,67.33,67.39,74192.0,58.9138,58.9751,58.9051,58.9576,74192.0
2020-01-30 15:45:00,67.38,67.51,67.38,67.49,124364.0,58.9488,59.0625,58.9488,59.045,124364.0
2020-01-30 15:50:00,67.49,67.53,67.46,67.5,181692.0,59.045,59.08,59.0188,59.0538,181692.0
2020-01-30 15:55:00,67.5,67.56,67.45,67.47,447144.0,59.0538,59.1063,59.01,59.0275,447144.0
2020-01-31 09:30:00,67.36,67.53,67.35,67.44,141704.0,58.9313,59.08,58.9226,59.0013,141704.0
2020-01-31 09:35:00,67.42,67.54,67.29,67.32,61268.0,58.9838,59.0888,58.8701,58.8963,61268.0
2020-01-31 09:40:00,67.33,67.43,67.29,67.35,30460.0,58.9051,58.9926,58.8701,58.9226,30460.0
2020-01-31 09:45:00,67.35,67.42,67.31,67.35,24840.0,58.9226,58.9838,58.8876,58.9226,24840.0
2020-01-31 09:50:00,67.37,67.48,67.37,67.47,102840.0,58.9401,59.0363,58.9401,59.0275,102840.0
2020-01-31 09:55:00,67.45,67.54,67.42,67.51,40500.0,59.01,59.0888,58.9838,59.0625,40500.0
2020-01-31 10:00:00,67.49,67.52,67.4,67.4,48268.0,59.045,59.0713,58.9663,58.9663,48268.0
2020-01-31 10:05:00,67.39,67.5,67.3,67.48,52328.0,58.9576,59.0538,58.8788,59.0363,52328.0
2020-01-31 10:10:00,67.47,67.54,67.42,67.54,43788.0,59.0275,59.0888,58.9838,59.0888,43788.0
2020-01-31 10:15:00,67.55,67.67,67.53,67.59,62900.0,59.0975,59.2025,59.08,59.1325,62900.0
2020-01-31 10:20:00,67.6,67.63,67.56,67.58,34508.0,59.1413,59.1675,59.1063,59.1238,34508.0
2020-01-31 10:25:00,67.58,67.59,67.45,67.46,32772.0,59.1238,59.1325,59.01,59.0188,32772.0
2020-01-31 10:30:00,67.47,67.5,67.38,67.38,29856.0,59.0275,59.0538,58.9488,58.9488,29856.0
2020-01-31 10:35:00,67.35,67.36,67.28,67.28,77644.0,58.9226,58.9313,58.8613,58.8613,77644.0
2020-01-31 10:40:00,67.3,67.36,67.26,67.36,96816.0,58.8788,58.9313,58.8438,58.9313,96816.0
2020-01-31 10:45:00,67.38,67.38,67.32,67.36,22072.0,58.9488,58.9488,58.8963,58.9313,22072.0
2020-01-31 10:50:00,67.36,67.36,67.27,67.33,35940.0,58.9313,58.9313,58.8526,58.9051,35940.0
2020-01-31 10:55:00,67.34,67.38,67.28,67.28,41228.0,58.9138,58.9488,58.8613,58.8613,41228.0
2020-01-31 11:00:00,67.29,67.33,67.26,67.26,34308.0,58.8701,58.9051,58.8438,58.8438,34308.0
2020-01-31 11:05:00,67.26,67.29,67.23,67.25,22724.0,58.8438,58.8701,58.8176,58.8351,22724.0
2020-01-31 11:10:00,67.26,67.35,67.26,67.35,50588.0,58.8438,58.9226,58.8438,58.9226,50588.0
2020-01-31 11:15:00,67.35,67.44,67.31,67.42,29688.0,58.9226,59.0013,58.8876,58.9838,29688.0
2020-01-31 11:20:00,67.45,67.48,67.42,67.44,24300.0,59.01,59.0363,58.9838,59.0013,24300.0
2020-01-31 11:25:00,67.43,67.44,67.24,67.25,28116.0,58.9926,59.0013,58.8263,58.8351,28116.0
2020-01-31 11:30:00,67.22,67.24,67.08,67.08,31160.0,58.8088,58.8263,58.6863,58.6863,31160.0
2020-01-31 11:35:00,67.09,67.1,66.98,66.99,56960.0,58.6951,58.7038,58.5989,58.6076,56960.0
2020-01-31 11:40:00,67.0,67.02,66.94,66.96,62644.0,58.6164,58.6339,58.5639,58.5814,62644.0
2020-01-31 11:45:00,66.97,67.03,66.95,66.96,30876.0,58.5901,58.6426,58.5726,58.5814,30876.0
2020-01-31 11:50:00,66.98,67.0,66.91,66.97,47632.0,58.5989,58.6164,58.5376,58.5901,47632.0
2020-01-31 11:55:00,66.95,66.95,66.86,66.92,34012.0,58.5726,58.5726,58.4939,58.5464,34012.0
2020-01-31 12:00:00,66.92,67.01,66.9,67.01,42588.0,58.5464,58.6251,58.5289,58.6251,42588.0
2020-01-31 12:05:00,67.02,67.07,67.01,67.03,20724.0,58.6339,58.6776,58.6251,58.6426,20724.0
2020-01-31 12:10:00,67.04,67.11,67.04,67.08,24496.0,58.6514,58.7126,58.6514,58.6863,24496.0
2020-01-31 12:15:00,67.08,67.12,67.01,67.02,32948.0,58.6863,58.7213,58.6251,58.6339,32948.0
2020-01-31 12:20:00,67.02,67.03,66.97,67.01,34996.0,58.6339,58.6426,58.5901,58.6251,34996.0
2020-01-31 12:25:00,67.0,67.01,66.9,66.91,25304.0,58.6164,58.6251,58.5289,58.5376,25304.0
2020-01-31 12:30:00,66.9,66.97,66.87,66.94,44360.0,58.5289,58.5901,58.5026,58.5639,44360.0
2020-01-31 12:35:00,66.94,66.94,66.84,66.88,19812.0,58.5639,58.5639,58.4764,58.5114,19812.0
2020-01-31 12:40:00,66.89,66.97,66.87,66.97,18212.0,58.5201,58.5901,58.5026,58.5901,18212.0
2020-01-31 12:45:00,66.98,66.98,66.94,66.95,30608.0,58.5989,58.5989,58.5639,58.5726,30608.0
2020-01-31 12:50:00,66.94,66.94,66.86,66.86,32600.0,58.5639,58.5639,58.4939,58.4939,32600.0
2020-01-31 12:55:00,66.85,66.96,66.84,66.9,60804.0,58.4851,58.5814,58.4764,58.5289,60804.0
2020-01-31 13:00:00,66.9,66.9,66.82,66.86,20688.0,58.5289,58.5289,58.4589,58.4939,20688.0
2020-01-31 13:05:00,66.86,66.86,66.78,66.78,18568.0,58.4939,58.4939,58.4239,58.4239,18568.0
2020-01-31 13:10:00,66.78,66.79,66.71,66.74,23700.0,58.4239,58.4326,58.3626,58.3889,23700.0
2020-01-31 13:15:00,66.74,66.77,66.69,66.73,27900.0,58.3889,58.4151,58.3451,58.3801,27900.0
2020-01-31 13:20:00,66.74,66.75,66.71,66.73,17744.0,58.3889,58.3976,58.3626,58.3801,17744.0
2020-01-31 13:25:00,66.72,66.75,66.68,66.72,29528.0,58.3714,58.3976,58.3364,58.3714,29528.0
2020-01-31 13:30:00,66.72,66.77,66.69,66.77,24860.0,58.3714,58.4151,58.3451,58.4151,24860.0
2020-01-31 13:35:00,66.77,66.81,66.75,66.75,27920.0,58.4151,58.4501,58.3976,58.3976,27920.0
2020-01-31 13:40:00,66.75,66.82,66.72,66.82,44088.0,58.3976,58.4589,58.3714,58.4589,44088.0
2020-01-31 13:45:00,66.8,66.8,66.73,66.79,36052.0,58.4414,58.4414,58.3801,58.4326,36052.0
2020-01-31 13:50:00,66.79,66.82,66.76,66.79,43880.0,58.4326,58.4589,58.4064,58.4326,43880.0
2020-01-31 13:55:00,66.79,66.85,66.77,66.8,40604.0,58.4326,58.4851,58.4151,58.4414,40604.0
2020-01-31 14:00:00,66.81,66.89,66.81,66.88,53240.0,58.4501,58.5201,58.4501,58.5114,53240.0
2020-01-31 14:05:00,66.88,66.89,66.83,66.87,31336.0,58.5114,58.5201,58.4676,58.5026,31336.0
2020-01-31 14:10:00,66.86,66.9,66.86,66.89,26512.0,58.4939,58.5289,58.4939,58.5201,26512.0
2020-01-31 14:15:00,66.89,67.0,66.88,67.0,13912.0,58.5201,58.6164,58.5114,58.6164,13912.0
2020-01-31 14:20:00,66.99,66.99,66.88,66.88,16604.0,58.6076,58.6076,58.5114,58.5114,16604.0
2020-01-31 14:25:00,66.87,66.93,66.85,66.92,18548.0,58.5026,58.5551,58.4851,58.5464,18548.0
2020-01-31 14:30:00,66.92,67.01,66.9,66.96,27300.0,58.5464,58.6251,58.5289,58.5814,27300.0
2020-01-31 14:35:00,66.97,67.0,66.93,66.94,33472.0,58.5901,58.6164,58.5551,58.5639,33472.0
2020-01-31 14:40:00,66.95,66.99,66.95,66.97,19388.0,58.5726,58.6076,58.5726,58.5901,19388.0
2020-01-31 14:45:00,66.96,66.97,66.9,66.92,19444.0,58.5814,58.5901,58.5289,58.5464,19444.0
2020-01-31 14:50:00,66.92,66.96,66.91,66.93,23272.0,58.5464,58.5814,58.5376,58.5551,23272.0
2020-01-31 14:55:00,66.93,66.99,66.93,66.98,32244.0,58.5551,58.6076,58.5551,58.5989,32244.0
2020-01-31 15:00:00,66.99,67.04,66.98,66.98,22536.0,58.6076,58.6514,58.5989,58.5989,22536.0
2020-01-31 15:05:00,66.99,66.99,66.89,66.92,56716.0,58.6076,58.6076,58.5201,58.5464,56716.0
2020-01-31 15:10:00,66.93,66.93,66.82,66.83,33436.0,58.5551,58.5551,58.4589,58.4676,33436.0
2020-01-31 15:15:00,66.83,66.87,66.81,66.85,26628.0,58.4676,58.5026,58.4501,58.4851,26628.0
2020-01-31 15:20:00,66.86,66.87,66.83,66.86,68560.0,58.4939,58.5026,58.4676,58.4939,68560.0
2020-01-31 15:25:00,66.87,66.9,66.83,66.86,22288.0,58.5026,58.5289,58.4676,58.4939,22288.0
2020-01-31 15:30:00,66.86,66.88,66.81,66.84,39296.0,58.4939,58.5114,58.4501,58.4764,39296.0
2020-01-31 15:35:00,66.83,66.86,66.8,66.82,58788.0,58.4676,58.4939,58.4414,58.4589,58788.0
2020-01-31 15:40:00,66.8,66.85,66.78,66.85,90544.0,58.4414,58.4851,58.4239,58.4851,90544.0
2020-01-31 15:45:00,66.86,66.88,66.79,66.84,64016.0,58.4939,58.5114,58.4326,58.4764,64016.0
2020-01-31 15:50:00,66.85,67.07,66.85,67.07,131676.0,58.4851,58.6776,58.4851,58.6776,131676.0
2020-01-31 15:55:00,67.07,67.2,67.01,67.01,602700.0,58.6776,58.7913,58.6251,58.6251,602700.0
2020-02-03 09:30:00,67.17,67.37,67.03,67.07,228980.0,58.7651,58.9401,58.6426,58.6776,228980.0
2020-02-03 09:35:00,67.07,67.1,66.78,66.89,94144.0,58.6776,58.7038,58.4239,58.5201,94144.0
2020-02-03 09:40:00,66.93,67.0,66.88,66.95,70424.0,58.5551,58.6164,58.5114,58.5726,70424.0
2020-02-03 09:45:00,66.92,67.18,66.92,67.13,82696.0,58.5464,58.7738,58.5464,58.7301,82696.0
2020-02-03 09:50:00,67.11,67.13,66.96,66.96,51528.0,58.7126,58.7301,58.5814,58.5814,51528.0
2020-02-03 09:55:00,66.96,67.03,66.78,66.8,146320.0,58.5814,58.6426,58.4239,58.4414,146320.0
2020-02-03 10:00:00,66.82,66.83,66.55,66.61,140480.0,58.4589,58.4676,58.2227,58.2752,140480.0
2020-02-03 10:05:00,66.62,66.77,66.62,66.65,64404.0,58.2839,58.4151,58.2839,58.3102,64404.0
2020-02-03 10:10:00,66.68,66.78,66.64,66.77,72800.0,58.3364,58.4239,58.3014,58.4151,72800.0
2020-02-03 10:15:00,66.76,66.76,66.67,66.76,36552.0,58.4064,58.4064,58.3276,58.4064,36552.0
2020-02-03 10:20:00,66.76,66.87,66.74,66.84,71676.0,58.4064,58.5026,58.3889,58.4764,71676.0
2020-02-03 10:25:00,66.81,66.92,66.8,66.85,45624.0,58.4501,58.5464,58.4414,58.4851,45624.0
2020-02-03 10:30:00,66.83,66.87,66.77,66.8,43680.0,58.4676,58.5026,58.4151,58.4414,43680.0
2020-02-03 10:35:00,66.8,66.83,66.73,66.78,58388.0,58.4414,58.4676,58.3801,58.4239,58388.0
2020-02-03 10:40:00,66.79,66.79,66.73,66.75,58072.0,58.4326,58.4326,58.3801,58.3976,58072.0
2020-02-03 10:45:00,66.76,66.78,66.71,66.75,52612.0,58.4064,58.4239,58.3626,58.3976,52612.0
2020-02-03 10:50:00,66.75,66.78,66.72,66.77,64416.0,58.3976,58.4239,58.3714,58.4151,64416.0
2020-02-03 10:55:00,66.78,66.81,66.74,66.75,47624.0,58.4239,58.4501,58.3889,58.3976,47624.0
2020-02-03 11:00:00,66.77,66.79,66.73,66.77,77568.0,58.4151,58.4326,58.3801,58.4151,77568.0
2020-02-03 11:05:00,66.77,66.86,66.77,66.8,68408.0,58.4151,58.4939,58.4151,58.4414,68408.0
2020-02-03 11:10:00,66.8,66.83,66.77,66.82,30720.0,58.4414,58.4676,58.4151,58.4589,30720.0
2020-02-03 11:15:00,66.81,66.82,66.76,66.77,53732.0,58.4501,58.4589,58.4064,58.4151,53732.0
2020-02-03 11:20:00,66.78,66.9,66.69,66.78,155932.0,58.4239,58.5289,58.3451,58.4239,155932.0
2020-02-03 11:25:00,66.78,66.81,66.74,66.81,36664.0,58.4239,58.4501,58.3889,58.4501,36664.0
2020-02-03 11:30:00,66.81,66.97,66.76,66.97,45832.0,58.4501,58.5901,58.4064,58.5901,45832.0
2020-02-03 11:35:00,66.99,67.04,66.95,66.99,114908.0,58.6076,58.6514,58.5726,58.6076,114908.0
2020-02-03 11:40:00,66.97,66.97,66.84,66.88,47076.0,58.5901,58.5901,58.4764,58.5114,47076.0
2020-02-03 11:45:00,66.87,66.87,66.78,66.83,27992.0,58.5026,58.5026,58.4239,58.4676,27992.0
2020-02-03 11:50:00,66.83,66.87,66.77,66.87,27024.0,58.4676,58.5026,58.4151,58.5026,27024.0
2020-02-03 11:55:00,66.88,66.88,66.8,66.84,47044.0,58.5114,58.5114,58.4414,58.4764,47044.0
2020-02-03 12:00:00,66.85,66.85,66.78,66.82,35892.0,58.4851,58.4851,58.4239,58.4589,35892.0
2020-02-03 12:05:00,66.8,66.8,66.74,66.77,31104.0,58.4414,58.4414,58.3889,58.4151,31104.0
2020-02-03 12:10:00,66.78,66.78,66.7,66.76,58892.0,58.4239,58.4239,58.3539,58.4064,58892.0
2020-02-03 12:15:00,66.76,66.81,66.76,66.77,40180.0,58.4064,58.4501,58.4064,58.4151,40180.0
2020-02-03 12:20:00,66.76,66.78,66.73,66.77,20164.0,58.4064,58.4239,58.3801,58.4151,20164.0
2020-02-03 12:25:00,66.78,66.83,66.75,66.83,65868.0,58.4239,58.4676,58.3976,58.4676,65868.0
2020-02-03 12:30:00,66.83,66.92,66.81,66.89,36168.0,58.4676,58.5464,58.4501,58.5201,36168.0
2020-02-03 12:35:00,66.87,66.89,66.84,66.86,43944.0,58.5026,58.5201,58.4764,58.4939,43944.0
2020-02-03 12:40:00,66.86,66.89,66.83,66.86,46720.0,58.4939,58.5201,58.4676,58.4939,46720.0
2020-02-03 12:45:00,66.85,66.94,66.85,66.89,44204.0,58.4851,58.5639,58.4851,58.5201,44204.0
2020-02-03 12:50:00,66.89,66.89,66.84,66.85,35060.0,58.5201,58.5201,58.4764,58.4851,35060.0
2020-02-03 12:55:00,66.85,66.86,66.82,66.83,54848.0,58.4851,58.4939,58.4589,58.4676,54848.0
2020-02-03 13:00:00,66.85,66.86,66.83,66.84,25372.0,58.4851,58.4939,58.4676,58.4764,25372.0
2020-02-03 13:05:00,66.83,66.86,66.79,66.85,34276.0,58.4676,58.4939,58.4326,58.4851,34276.0
2020-02-03 13:10:00,66.86,66.86,66.81,66.84,59244.0,58.4939,58.4939,58.4501,58.4764,59244.0
2020-02-03 13:15:00,66.83,66.92,66.83,66.87,39032.0,58.4676,58.5464,58.4676,58.5026,39032.0
2020-02-03 13:20:00,66.87,66.92,66.83,66.85,60152.0,58.5026,58.5464,58.4676,58.4851,60152.0
2020-02-03 13:25:00,66.85,66.86,66.78,66.8,177904.0,58.4851,58.4939,58.4239,58.4414,177904.0
2020-02-03 13:30:00,66.8,66.85,66.77,66.84,38744.0,58.4414,58.4851,58.4151,58.4764,38744.0
2020-02-03 13:35:00,66.85,66.91,66.83,66.88,104248.0,58.4851,58.5376,58.4676,58.5114,104248.0
2020-02-03 13:40:00,66.88,66.98,66.88,66.96,53808.0,58.5114,58.5989,58.5114,58.5814,53808.0
2020-02-03 13:45:00,66.95,67.0,66.92,66.92,56544.0,58.5726,58.6164,58.5464,58.5464,56544.0
2020-02-03 13:50:00,66.95,66.97,66.89,66.9,38972.0,58.5726,58.5901,58.5201,58.5289,38972.0
2020-02-03 13:55:00,66.91,66.96,66.9,66.92,18656.0,58.5376,58.5814,58.5289,58.5464,18656.0
2020-02-03 14:00:00,66.92,66.92,66.87,66.88,51148.0,58.5464,58.5464,58.5026,58.5114,51148.0
2020-02-03 14:05:00,66.88,66.94,66.83,66.94,47244.0,58.5114,58.5639,58.4676,58.5639,47244.0
2020-02-03 14:10:00,66.92,66.94,66.9,66.93,54412.0,58.5464,58.5639,58.5289,58.5551,54412.0
2020-02-03 14:15:00,66.94,66.95,66.9,66.92,36012.0,58.5639,58.5726,58.5289,58.5464,36012.0
2020-02-03 14:20:00,66.93,66.95,66.9,66.9,156460.0,58.5551,58.5726,58.5289,58.5289,156460.0
2020-02-03 14:25:00,66.9,66.94,66.88,66.94,71708.0,58.5289,58.5639,58.5114,58.5639,71708.0
2020-02-03 14:30:00,66.93,66.93,66.88,66.89,35576.0,58.5551,58.5551,58.5114,58.5201,35576.0
2020-02-03 14:35:00,66.88,66.89,66.83,66.84,46304.0,58.5114,58.5201,58.4676,58.4764,46304.0
2020-02-03 14:40:00,66.83,66.85,66.8,66.8,47224.0,58.4676,58.4851,58.4414,58.4414,47224.0
2020-02-03 14:45:00,66.81,66.84,66.79,66.8,50176.0,58.4501,58.4764,58.4326,58.4414,50176.0
2020-02-03 14:50:00,66.81,66.85,66.8,66.83,69172.0,58.4501,58.4851,58.4414,58.4676,69172.0
2020-02-03 14:55:00,66.82,66.83,66.78,66.79,81088.0,58.4589,58.4676,58.4239,58.4326,81088.0
2020-02-03 15:00:00,66.79,66.79,66.72,66.76,75272.0,58.4326,58.4326,58.3714,58.4064,75272.0
2020-02-03 15:05:00,66.76,66.83,66.74,66.8,86408.0,58.4064,58.4676,58.3889,58.4414,86408.0
2020-02-03 15:10:00,66.8,66.81,66.75,66.77,88052.0,58.4414,58.4501,58.3976,58.4151,88052.0
2020-02-03 15:15:00,66.76,66.77,66.72,66.74,52244.0,58.4064,58.4151,58.3714,58.3889,52244.0
2020-02-03 15:20:00,66.73,66.76,66.72,66.75,69112.0,58.3801,58.4064,58.3714,58.3976,69112.0
2020-02-03 15:25:00,66.75,66.76,66.73,66.75,93664.0,58.3976,58.4064,58.3801,58.3976,93664.0
2020-02-03 15:30:00,66.75,66.78,66.71,66.72,211104.0,58.3976,58.4239,58.3626,58.3714,211104.0
2020-02-03 15:35:00,66.73,66.77,66.73,66.74,198504.0,58.3801,58.4151,58.3801,58.3889,198504.0
2020-02-03 15:40:00,66.74,66.79,66.74,66.76,204444.0,58.3889,58.4326,58.3889,58.4064,204444.0
2020-02-03 15:45:00,66.76,66.83,66.74,66.74,132848.0,58.4064,58.4676,58.3889,58.3889,132848.0
2020-02-03 15:50:00,66.74,66.76,66.66,66.73,250512.0,58.3889,58.4064,58.3189,58.3801,250512.0
2020-02-03 15:55:00,66.72,66.79,66.69,66.7,616652.0,58.3714,58.4326,58.3451,58.3539,616652.0
2020-02-04 09:30:00,66.57,66.7,66.27,66.43,323344.0,58.2402,58.3539,57.9777,58.1177,323344.0
2020-02-04 09:35:00,66.42,66.49,66.33,66.45,116124.0,58.1089,58.1702,58.0302,58.1352,116124.0
2020-02-04 09:40:00,66.46,66.53,66.4,66.4,121824.0,58.1439,58.2052,58.0914,58.0914,121824.0
2020-02-04 09:45:00,66.42,66.58,66.4,66.54,118200.0,58.1089,58.2489,58.0914,58.2139,118200.0
2020-02-04 09:50:00,66.56,66.69,66.51,66.64,73124.0,58.2314,58.3451,58.1877,58.3014,73124.0
2020-02-04 09:55:00,66.66,66.68,66.55,66.63,72224.0,58.3189,58.3364,58.2227,58.2927,72224.0
2020-02-04 10:00:00,66.66,66.81,66.63,66.68,84492.0,58.3189,58.4501,58.2927,58.3364,84492.0
2020-02-04 10:05:00,66.7,66.83,66.68,66.77,66852.0,58.3539,58.4676,58.3364,58.4151,66852.0
2020-02-04 10:10:00,66.75,66.79,66.63,66.66,33324.0,58.3976,58.4326,58.2927,58.3189,33324.0
2020-02-04 10:15:00,66.69,66.79,66.68,66.71,30952.0,58.3451,58.4326,58.3364,58.3626,30952.0
2020-02-04 10:20:00,66.7,66.7,66.61,66.63,49764.0,58.3539,58.3539,58.2752,58.2927,49764.0
2020-02-04 10:25:00,66.64,66.7,66.57,66.63,70260.0,58.3014,58.3539,58.2402,58.2927,70260.0
2020-02-04 10:30:00,66.63,66.68,66.62,66.66,19196.0,58.2927,58.3364,58.2839,58.3189,19196.0
2020-02-04 10:35:00,66.66,66.67,66.47,66.52,72368.0,58.3189,58.3276,58.1527,58.1964,72368.0
2020-02-04 10:40:00,66.51,66.63,66.47,66.63,27588.0,58.1877,58.2927,58.1527,58.2927,27588.0
2020-02-04 10:45:00,66.64,66.64,66.49,66.49,66412.0,58.3014,58.3014,58.1702,58.1702,66412.0
2020-02-04 10:50:00,66.49,66.55,66.46,66.49,40108.0,58.1702,58.2227,58.1439,58.1702,40108.0
2020-02-04 10:55:00,66.47,66.5,66.32,66.36,56128.0,58.1527,58.1789,58.0214,58.0564,56128.0
2020-02-04 11:00:00,66.36,66.51,66.35,66.47,41088.0,58.0564,58.1877,58.0477,58.1527,41088.0
2020-02-04 11:05:00,66.48,66.49,66.42,66.42,37036.0,58.1614,58.1702,58.1089,58.1089,37036.0
2020-02-04 11:10:00,66.41,66.47,66.35,66.47,34852.0,58.1002,58.1527,58.0477,58.1527,34852.0
2020-02-04 11:15:00,66.48,66.48,66.39,66.39,42980.0,58.1614,58.1614,58.0827,58.0827,42980.0
2020-02-04 11:20:00,66.41,66.46,66.36,66.43,67856.0,58.1002,58.1439,58.0564,58.1177,67856.0
2020-02-04 11:25:00,66.42,66.44,66.33,66.42,75272.0,58.1089,58.1264,58.0302,58.1089,75272.0
2020-02-04 11:30:00,66.42,66.42,66.29,66.32,65716.0,58.1089,58.1089,57.9952,58.0214,65716.0
2020-02-04 11:35:00,66.31,66.35,66.23,66.32,91984.0,58.0127,58.0477,57.9427,58.0214,91984.0
2020-02-04 11:40:00,66.34,66.49,66.3,66.48,69592.0,58.0389,58.1702,58.0039,58.1614,69592.0
2020-02-04 11:45:00,66.5,66.58,66.45,66.57,127656.0,58.1789,58.2489,58.1352,58.2402,127656.0
2020-02-04 11:50:00,66.58,66.58,66.48,66.5,102456.0,58.2489,58.2489,58.1614,58.1789,102456.0
2020-02-04 11:55:00,66.51,66.51,66.41,66.42,44444.0,58.1877,58.1877,58.1002,58.1089,44444.0
2020-02-04 12:00:00,66.41,66.43,66.38,66.38,46608.0,58.1002,58.1177,58.0739,58.0739,46608.0
2020-02-04 12:05:00,66.38,66.45,66.37,66.45,30708.0,58.0739,58.1352,58.0652,58.1352,30708.0
2020-02-04 12:10:00,66.44,66.46,66.38,66.46,64932.0,58.1264,58.1439,58.0739,58.1439,64932.0
2020-02-04 12:15:00,66.45,66.51,66.42,66.49,96424.0,58.1352,58.1877,58.1089,58.1702,96424.0
2020-02-04 12:20:00,66.49,66.54,66.48,66.48,23036.0,58.1702,58.2139,58.1614,58.1614,23036.0
2020-02-04 12:25:00,66.49,66.53,66.47,66.52,45156.0,58.1702,58.2052,58.1527,58.1964,45156.0
2020-02-04 12:30:00,66.54,66.54,66.49,66.49,22464.0,58.2139,58.2139,58.1702,58.1702,22464.0
2020-02-04 12:35:00,66.49,66.49,66.44,66.44,177136.0,58.1702,58.1702,58.1264,58.1264,177136.0
2020-02-04 12:40:00,66.44,66.48,66.42,66.42,17692.0,58.1264,58.1614,58.1089,58.1089,17692.0
2020-02-04 12:45:00,66.42,66.46,66.41,66.43,25692.0,58.1089,58.1439,58.1002,58.1177,25692.0
2020-02-04 12:50:00,66.42,66.47,66.42,66.45,31320.0,58.1089,58.1527,58.1089,58.1352,31320.0
2020-02-04 12:55:00,66.45,66.46,66.41,66.41,33532.0,58.1352,58.1439,58.1002,58.1002,33532.0
2020-02-04 13:00:00,66.42,66.42,66.34,66.41,54656.0,58.1089,58.1089,58.0389,58.1002,54656.0
2020-02-04 13:05:00,66.39,66.42,66.39,66.41,13020.0,58.0827,58.1089,58.0827,58.1002,13020.0
2020-02-04 13:10:00,66.41,66.41,66.32,66.36,28740.0,58.1002,58.1002,58.0214,58.0564,28740.0
2020-02-04 13:15:00,66.36,66.37,66.32,66.34,21692.0,58.0564,58.0652,58.0214,58.0389,21692.0
2020-02-04 13:20:00,66.36,66.36,66.27,66.3,67584.0,58.0564,58.0564,57.9777,58.0039,67584.0
2020-02-04 13:25:00,66.27,66.31,66.27,66.28,18548.0,57.9777,58.0127,57.9777,57.9865,18548.0
2020-02-04 13:30:00,66.29,66.3,66.23,66.24,59288.0,57.9952,58.0039,57.9427,57.9515,59288.0
2020-02-04 13:35:00,66.24,66.25,66.21,66.24,27944.0,57.9515,57.9602,57.9252,57.9515,27944.0
2020-02-04 13:40:00,66.25,66.31,66.22,66.24,44588.0,57.9602,58.0127,57.934,57.9515,44588.0
2020-02-04 13:45:00,66.24,66.27,66.19,66.23,26724.0,57.9515,57.9777,57.9077,57.9427,26724.0
2020-02-04 13:50:00,66.22,66.24,66.16,66.17,42396.0,57.934,57.9515,57.8815,57.8902,42396.0
2020-02-04 13:55:00,66.17,66.25,66.17,66.23,23036.0,57.8902,57.9602,57.8902,57.9427,23036.0
2020-02-04 14:00:00,66.24,66.31,66.22,66.31,16564.0,57.9515,58.0127,57.934,58.0127,16564.0
2020-02-04 14:05:00,66.31,66.39,66.31,66.38,49372.0,58.0127,58.0827,58.0127,58.0739,49372.0
2020-02-04 14:10:00,66.39,66.39,66.3,66.37,63756.0,58.0827,58.0827,58.0039,58.0652,63756.0
2020-02-04 14:15:00,66.38,66.38,66.32,66.34,40376.0,58.0739,58.0739,58.0214,58.0389,40376.0
2020-02-04 14:20:00,66.35,66.37,66.29,66.34,19808.0,58.0477,58.0652,57.9952,58.0389,19808.0
2020-02-04 14:25:00,66.35,66.4,66.35,66.38,26760.0,58.0477,58.0914,58.0477,58.0739,26760.0
2020-02-04 14:30:00,66.38,66.45,66.37,66.44,38124.0,58.0739,58.1352,58.0652,58.1264,38124.0
2020-02-04 14:35:00,66.45,66.5,66.42,66.5,36144.0,58.1352,58.1789,58.1089,58.1789,36144.0
2020-02-04 14:40:00,66.5,66.5,66.4,66.4,84672.0,58.1789,58.1789,58.0914,58.0914,84672.0
2020-02-04 14:45:00,66.41,66.43,66.39,66.4,37152.0,58.1002,58.1177,58.0827,58.0914,37152.0
2020-02-04 14:50:00,66.4,66.4,66.37,66.39,37220.0,58.0914,58.0914,58.0652,58.0827,37220.0
2020-02-04 14:55:00,66.41,66.41,66.36,66.36,45888.0,58.1002,58.1002,58.0564,58.0564,45888.0
2020-02-04 15:00:00,66.36,66.38,66.35,66.37,48632.0,58.0564,58.0739,58.0477,58.0652,48632.0
2020-02-04 15:05:00,66.37,66.38,66.32,66.32,45212.0,58.0652,58.0739,58.0214,58.0214,45212.0
2020-02-04 15:10:00,66.32,66.33,66.27,66.31,30772.0,58.0214,58.0302,57.9777,58.0127,30772.0
2020-02-04 15:15:00,66.31,66.34,66.3,66.33,42160.0,58.0127,58.0389,58.0039,58.0302,42160.0
2020-02-04 15:20:00,66.33,66.35,66.3,66.35,48356.0,58.0302,58.0477,58.0039,58.0477,48356.0
2020-02-04 15:25:00,66.34,66.37,66.34,66.36,52996.0,58.0389,58.0652,58.0389,58.0564,52996.0
2020-02-04 15:30:00,66.36,66.36,66.19,66.21,92160.0,58.0564,58.0564,57.9077,57.9252,92160.0
2020-02-04 15:35:00,66.2,66.25,66.17,66.2,161560.0,57.9165,57.9602,57.8902,57.9165,161560.0
2020-02-04 15:40:00,66.21,66.21,66.1,66.12,91696.0,57.9252,57.9252,57.829,57.8465,91696.0
2020-02-04 15:45:00,66.12,66.13,66.02,66.03,118232.0,57.8465,57.8552,57.759,57.7677,118232.0
2020-02-04 15:50:00,66.03,66.11,65.98,66.1,221172.0,57.7677,57.8377,57.724,57.829,221172.0
2020-02-04 15:55:00,66.1,66.17,66.02,66.14,487376.0,57.829,57.8902,57.759,57.864,487376.0
2020-02-05 09:30:00,66.07,66.17,65.55,65.96,216224.0,57.8027,57.8902,57.3478,57.7065,216224.0
2020-02-05 09:35:00,65.96,66.05,65.84,66.05,102420.0,57.7065,57.7852,57.6015,57.7852,102420.0
2020-02-05 09:40:00,66.03,66.25,66.01,66.19,56292.0,57.7677,57.9602,57.7502,57.9077,56292.0
2020-02-05 09:45:00,66.19,66.19,66.0,66.04,65652.0,57.9077,57.9077,57.7415,57.7765,65652.0
2020-02-05 09:50:00,66.01,66.17,65.97,66.17,45800.0,57.7502,57.8902,57.7152,57.8902,45800.0
2020-02-05 09:55:00,66.13,66.31,66.07,66.26,76796.0,57.8552,58.0127,57.8027,57.969,76796.0
2020-02-05 10:00:00,66.24,66.27,66.15,66.19,70148.0,57.9515,57.9777,57.8727,57.9077,70148.0
2020-02-05 10:05:00,66.18,66.19,66.01,66.02,90616.0,57.899,57.9077,57.7502,57.759,90616.0
2020-02-05 10:10:00,66.02,66.22,66.02,66.19,80088.0,57.759,57.934,57.759,57.9077,80088.0
2020-02-05 10:15:00,66.2,66.25,66.17,66.24,40788.0,57.9165,57.9602,57.8902,57.9515,40788.0
2020-02-05 10:20:00,66.25,66.27,66.17,66.21,59420.0,57.9602,57.9777,57.8902,57.9252,59420.0
2020-02-05 10:25:00,66.21,66.29,66.18,66.18,73996.0,57.9252,57.9952,57.899,57.899,73996.0
2020-02-05 10:30:00,66.18,66.25,66.11,66.12,32252.0,57.899,57.9602,57.8377,57.8465,32252.0
2020-02-05 10:35:00,66.12,66.32,66.1,66.31,31392.0,57.8465,58.0214,57.829,58.0127,31392.0
2020-02-05 10:40:00,66.3,66.42,66.28,66.42,57452.0,58.0039,58.1089,57.9865,58.1089,57452.0
2020-02-05 10:45:00,66.39,66.55,66.39,66.51,35232.0,58.0827,58.2227,58.0827,58.1877,35232.0
2020-02-05 10:50:00,66.51,66.61,66.5,66.53,58776.0,58.1877,58.2752,58.1789,58.2052,58776.0
2020-02-05 10:55:00,66.57,66.61,66.57,66.6,46096.0,58.2402,58.2752,58.2402,58.2664,46096.0
2020-02-05 11:00:00,66.6,66.6,66.4,66.45,38136.0,58.2664,58.2664,58.0914,58.1352,38136.0
2020-02-05 11:05:00,66.46,66.49,66.41,66.42,25936.0,58.1439,58.1702,58.1002,58.1089,25936.0
2020-02-05 11:10:00,66.43,66.49,66.39,66.49,35252.0,58.1177,58.1702,58.0827,58.1702,35252.0
2020-02-05 11:15:00,66.49,66.54,66.47,66.54,30424.0,58.1702,58.2139,58.1527,58.2139,30424.0
2020-02-05 11:20:00,66.54,66.61,66.54,66.6,39484.0,58.2139,58.2752,58.2139,58.2664,39484.0
2020-02-05 11:25:00,66.61,66.72,66.6,66.71,39156.0,58.2752,58.3714,58.2664,58.3626,39156.0
2020-02-05 11:30:00,66.7,66.75,66.67,66.72,43668.0,58.3539,58.3976,58.3276,58.3714,43668.0
2020-02-05 11:35:00,66.73,66.74,66.64,66.65,75616.0,58.3801,58.3889,58.3014,58.3102,75616.0
2020-02-05 11:40:00,66.64,66.69,66.64,66.68,18300.0,58.3014,58.3451,58.3014,58.3364,18300.0
2020-02-05 11:45:00,66.69,66.7,66.64,66.66,36780.0,58.3451,58.3539,58.3014,58.3189,36780.0
2020-02-05 11:50:00,66.66,66.75,66.66,66.72,32052.0,58.3189,58.3976,58.3189,58.3714,32052.0
2020-02-05 11:55:00,66.72,66.73,66.58,66.59,150116.0,58.3714,58.3801,58.2489,58.2577,150116.0
2020-02-05 12:00:00,66.58,66.72,66.58,66.7,39264.0,58.2489,58.3714,58.2489,58.3539,39264.0
2020-02-05 12:05:00,66.71,66.76,66.67,66.67,128016.0,58.3626,58.4064,58.3276,58.3276,128016.0
2020-02-05 12:10:00,66.67,66.67,66.64,66.67,38432.0,58.3276,58.3276,58.3014,58.3276,38432.0
2020-02-05 12:15:00,66.67,66.67,66.61,66.66,36204.0,58.3276,58.3276,58.2752,58.3189,36204.0
2020-02-05 12:20:00,66.66,66.66,66.6,66.6,55804.0,58.3189,58.3189,58.2664,58.2664,55804.0
2020-02-05 12:25:00,66.61,66.68,66.61,66.68,27504.0,58.2752,58.3364,58.2752,58.3364,27504.0
2020-02-05 12:30:00,66.68,66.68,66.63,66.67,47768.0,58.3364,58.3364,58.2927,58.3276,47768.0
2020-02-05 12:35:00,66.67,66.74,66.66,66.74,17996.0,58.3276,58.3889,58.3189,58.3889,17996.0
2020-02-05 12:40:00,66.74,66.76,66.69,66.76,27608.0,58.3889,58.4064,58.3451,58.4064,27608.0
2020-02-05 12:45:00,66.76,66.76,66.73,66.76,25008.0,58.4064,58.4064,58.3801,58.4064,25008.0
2020-02-05 12:50:00,66.76,66.76,66.66,66.68,40348.0,58.4064,58.4064,58.3189,58.3364,40348.0
2020-02-05 12:55:00,66.69,66.71,66.66,66.66,28188.0,58.3451,58.3626,58.3189,58.3189,28188.0
2020-02-05 13:00:00,66.65,66.76,66.64,66.76,10380.0,58.3102,58.4064,58.3014,58.4064,10380.0
2020-02-05 13:05:00,66.76,66.81,66.76,66.78,17656.0,58.4064,58.4501,58.4064,58.4239,17656.0
2020-02-05 13:10:00,66.79,66.89,66.78,66.86,33920.0,58.4326,58.5201,58.4239,58.4939,33920.0
2020-02-05 13:15:00,66.86,66.88,66.83,66.83,24176.0,58.4939,58.5114,58.4676,58.4676,24176.0
2020-02-05 13:20:00,66.82,66.85,66.8,66.82,30764.0,58.4589,58.4851,58.4414,58.4589,30764.0
2020-02-05 13:25:00,66.82,66.86,66.76,66.77,47372.0,58.4589,58.4939,58.4064,58.4151,47372.0
2020-02-05 13:30:00,66.75,66.79,66.74,66.76,37936.0,58.3976,58.4326,58.3889,58.4064,37936.0
2020-02-05 13:35:00,66.76,66.76,66.7,66.7,26276.0,58.4064,58.4064,58.3539,58.3539,26276.0
2020-02-05 13:40:00,66.7,66.8,66.7,66.8,60380.0,58.3539,58.4414,58.3539,58.4414,60380.0
2020-02-05 13:45:00,66.8,66.83,66.77,66.83,26600.0,58.4414,58.4676,58.4151,58.4676,26600.0
2020-02-05 13:50:00,66.83,66.9,66.82,66.9,43128.0,58.4676,58.5289,58.4589,58.5289,43128.0
2020-02-05 13:55:00,66.92,66.92,66.76,66.79,72624.0,58.5464,58.5464,58.4064,58.4326,72624.0
2020-02-05 14:00:00,66.78,66.78,66.73,66.76,27908.0,58.4239,58.4239,58.3801,58.4064,27908.0
2020-02-05 14:05:00,66.76,66.8,66.73,66.75,70924.0,58.4064,58.4414,58.3801,58.3976,70924.0
2020-02-05 14:10:00,66.75,66.76,66.72,66.76,50596.0,58.3976,58.4064,58.3714,58.4064,50596.0
2020-02-05 14:15:00,66.78,66.79,66.74,66.76,75256.0,58.4239,58.4326,58.3889,58.4064,75256.0
2020-02-05 14:20:00,66.78,66.8,66.75,66.79,43244.0,58.4239,58.4414,58.3976,58.4326,43244.0
2020-02-05 14:25:00,66.79,66.79,66.72,66.72,28532.0,58.4326,58.4326,58.3714,58.3714,28532.0
2020-02-05 14:30:00,66.72,66.79,66.71,66.78,33928.0,58.3714,58.4326,58.3626,58.4239,33928.0
2020-02-05 14:35:00,66.78,66.8,66.76,66.77,56420.0,58.4239,58.4414,58.4064,58.4151,56420.0
2020-02-05 14:40:00,66.76,66.78,66.74,66.78,20244.0,58.4064,58.4239,58.3889,58.4239,20244.0
2020-02-05 14:45:00,66.78,66.78,66.73,66.75,18320.0,58.4239,58.4239,58.3801,58.3976,18320.0
2020-02-05 14:50:00,66.75,66.79,66.74,66.79,34320.0,58.3976,58.4326,58.3889,58.4326,34320.0
2020-02-05 14:55:00,66.79,66.83,66.75,66.83,22040.0,58.4326,58.4676,58.3976,58.4676,22040.0
2020-02-05 15:00:00,66.82,66.82,66.74,66.78,94956.0,58.4589,58.4589,58.3889,58.4239,94956.0
2020-02-05 15:05:00,66.78,66.79,66.75,66.77,55940.0,58.4239,58.4326,58.3976,58.4151,55940.0
2020-02-05 15:10:00,66.76,66.78,66.73,66.77,28072.0,58.4064,58.4239,58.3801,58.4151,28072.0
2020-02-05 15:15:00,66.77,66.79,66.71,66.71,43268.0,58.4151,58.4326,58.3626,58.3626,43268.0
2020-02-05 15:20:00,66.7,66.73,66.69,66.7,45492.0,58.3539,58.3801,58.3451,58.3539,45492.0
2020-02-05 15:25:00,66.7,66.71,66.63,66.65,46308.0,58.3539,58.3626,58.2927,58.3102,46308.0
2020-02-05 15:30:00,66.66,66.69,66.61,66.63,42808.0,58.3189,58.3451,58.2752,58.2927,42808.0
2020-02-05 15:35:00,66.62,66.66,66.58,66.63,73704.0,58.2839,58.3189,58.2489,58.2927,73704.0
2020-02-05 15:40:00,66.62,66.65,66.59,66.59,40484.0,58.2839,58.3102,58.2577,58.2577,40484.0
2020-02-05 15:45:00,66.6,66.63,66.56,66.6,98888.0,58.2664,58.2927,58.2314,58.2664,98888.0
2020-02-05 15:50:00,66.59,66.6,66.53,66.57,178812.0,58.2577,58.2664,58.2052,58.2402,178812.0
2020-02-05 15:55:00,66.57,66.68,66.53,66.68,426272.0,58.2402,58.3364,58.2052,58.3364,426272.0
2020-02-06 09:30:00,66.69,67.1,66.59,66.6,159896.0,58.3451,58.7038,58.2577,58.2664,159896.0
2020-02-06 09:35:00,66.62,66.85,66.62,66.79,37680.0,58.2839,58.4851,58.2839,58.4326,37680.0
2020-02-06 09:40:00,66.75,66.9,66.74,66.86,67672.0,58.3976,58.5289,58.3889,58.4939,67672.0
2020-02-06 09:45:00,66.88,66.88,66.79,66.88,265152.0,58.5114,58.5114,58.4326,58.5114,265152.0
2020-02-06 09:50:00,66.88,67.02,66.88,67.02,35364.0,58.5114,58.6339,58.5114,58.6339,35364.0
2020-02-06 09:55:00,67.02,67.02,66.76,66.76,28568.0,58.6339,58.6339,58.4064,58.4064,28568.0
2020-02-06 10:00:00,66.75,66.86,66.72,66.85,45520.0,58.3976,58.4939,58.3714,58.4851,45520.0
2020-02-06 10:05:00,66.86,67.03,66.83,67.02,37828.0,58.4939,58.6426,58.4676,58.6339,37828.0
2020-02-06 10:10:00,67.02,67.06,66.96,67.06,27544.0,58.6339,58.6688,58.5814,58.6688,27544.0
2020-02-06 10:15:00,67.05,67.11,66.99,67.02,31068.0,58.6601,58.7126,58.6076,58.6339,31068.0
2020-02-06 10:20:00,67.03,67.07,66.98,67.04,43924.0,58.6426,58.6776,58.5989,58.6514,43924.0
2020-02-06 10:25:00,67.03,67.05,66.89,66.89,26780.0,58.6426,58.6601,58.5201,58.5201,26780.0
2020-02-06 10:30:00,66.91,66.93,66.85,66.88,21508.0,58.5376,58.5551,58.4851,58.5114,21508.0
2020-02-06 10:35:00,66.89,66.94,66.85,66.92,34632.0,58.5201,58.5639,58.4851,58.5464,34632.0
2020-02-06 10:40:00,66.92,67.03,66.91,67.03,13400.0,58.5464,58.6426,58.5376,58.6426,13400.0
2020-02-06 10:45:00,67.03,67.05,66.93,67.04,22580.0,58.6426,58.6601,58.5551,58.6514,22580.0
2020-02-06 10:50:00,67.05,67.12,67.04,67.12,61380.0,58.6601,58.7213,58.6514,58.7213,61380.0
2020-02-06 10:55:00,67.12,67.12,67.04,67.08,56608.0,58.7213,58.7213,58.6514,58.6863,56608.0
2020-02-06 11:00:00,67.09,67.22,67.09,67.19,41216.0,58.6951,58.8088,58.6951,58.7826,41216.0
2020-02-06 11:05:00,67.2,67.25,67.19,67.24,33612.0,58.7913,58.8351,58.7826,58.8263,33612.0
2020-02-06 11:10:00,67.22,67.33,67.22,67.3,21092.0,58.8088,58.9051,58.8088,58.8788,21092.0
2020-02-06 11:15:00,67.29,67.34,67.29,67.33,36668.0,58.8701,58.9138,58.8701,58.9051,36668.0
2020-02-06 11:20:00,67.33,67.46,67.33,67.46,53264.0,58.9051,59.0188,58.9051,59.0188,53264.0
2020-02-06 11:25:00,67.47,67.51,67.41,67.47,72200.0,59.0275,59.0625,58.9751,59.0275,72200.0
2020-02-06 11:30:00,67.48,67.58,67.48,67.55,77520.0,59.0363,59.1238,59.0363,59.0975,77520.0
2020-02-06 11:35:00,67.53,67.54,67.35,67.36,26628.0,59.08,59.0888,58.9226,58.9313,26628.0
2020-02-06 11:40:00,67.37,67.45,67.36,67.41,75100.0,58.9401,59.01,58.9313,58.9751,75100.0
2020-02-06 11:45:00,67.4,67.48,67.39,67.42,41472.0,58.9663,59.0363,58.9576,58.9838,41472.0
2020-02-06 11:50:00,67.44,67.44,67.36,67.36,23836.0,59.0013,59.0013,58.9313,58.9313,23836.0
2020-02-06 11:55:00,67.36,67.39,67.33,67.33,170496.0,58.9313,58.9576,58.9051,58.9051,170496.0
2020-02-06 12:00:00,67.33,67.33,67.26,67.26,45276.0,58.9051,58.9051,58.8438,58.8438,45276.0
2020-02-06 12:05:00,67.26,67.28,67.23,67.27,32856.0,58.8438,58.8613,58.8176,58.8526,32856.0
2020-02-06 12:10:00,67.28,67.29,67.24,67.26,21444.0,58.8613,58.8701,58.8263,58.8438,21444.0
2020-02-06 12:15:00,67.27,67.33,67.27,67.31,44936.0,58.8526,58.9051,58.8526,58.8876,44936.0
2020-02-06 12:20:00,67.3,67.3,67.28,67.3,11348.0,58.8788,58.8788,58.8613,58.8788,11348.0
2020-02-06 12:25:00,67.31,67.32,67.28,67.31,29740.0,58.8876,58.8963,58.8613,58.8876,29740.0
2020-02-06 12:30:00,67.31,67.38,67.3,67.36,30376.0,58.8876,58.9488,58.8788,58.9313,30376.0
2020-02-06 12:35:00,67.36,67.39,67.34,67.38,25636.0,58.9313,58.9576,58.9138,58.9488,25636.0
2020-02-06 12:40:00,67.38,67.39,67.31,67.33,21960.0,58.9488,58.9576,58.8876,58.9051,21960.0
2020-02-06 12:45:00,67.34,67.44,67.33,67.44,28920.0,58.9138,59.0013,58.9051,59.0013,28920.0
2020-02-06 12:50:00,67.42,67.47,67.41,67.41,38352.0,58.9838,59.0275,58.9751,58.9751,38352.0
2020-02-06 12:55:00,67.4,67.49,67.39,67.46,42488.0,58.9663,59.045,58.9576,59.0188,42488.0
2020-02-06 13:00:00,67.45,67.46,67.35,67.35,30056.0,59.01,59.0188,58.9226,58.9226,30056.0
2020-02-06 13:05:00,67.36,67.41,67.34,67.36,22496.0,58.9313,58.9751,58.9138,58.9313,22496.0
2020-02-06 13:10:00,67.35,67.36,67.34,67.34,11328.0,58.9226,58.9313,58.9138,58.9138,11328.0
2020-02-06 13:15:00,67.34,67.36,67.34,67.36,13336.0,58.9138,58.9313,58.9138,58.9313,13336.0
2020-02-06 13:20:00,67.37,67.38,67.36,67.36,17600.0,58.9401,58.9488,58.9313,58.9313,17600.0
2020-02-06 13:25:00,67.36,67.36,67.23,67.23,28096.0,58.9313,58.9313,58.8176,58.8176,28096.0
2020-02-06 13:30:00,67.25,67.26,67.2,67.24,26680.0,58.8351,58.8438,58.7913,58.8263,26680.0
2020-02-06 13:35:00,67.24,67.24,67.14,67.17,31912.0,58.8263,58.8263,58.7388,58.7651,31912.0
2020-02-06 13:40:00,67.17,67.25,67.17,67.25,17272.0,58.7651,58.8351,58.7651,58.8351,17272.0
2020-02-06 13:45:00,67.25,67.29,67.24,67.29,24344.0,58.8351,58.8701,58.8263,58.8701,24344.0
2020-02-06 13:50:00,67.3,67.3,67.24,67.29,23972.0,58.8788,58.8788,58.8263,58.8701,23972.0
2020-02-06 13:55:00,67.27,67.28,67.23,67.23,15568.0,58.8526,58.8613,58.8176,58.8176,15568.0
2020-02-06 14:00:00,67.22,67.23,67.18,67.23,17548.0,58.8088,58.8176,58.7738,58.8176,17548.0
2020-02-06 14:05:00,67.23,67.28,67.23,67.25,30952.0,58.8176,58.8613,58.8176,58.8351,30952.0
2020-02-06 14:10:00,67.26,67.3,67.25,67.29,87480.0,58.8438,58.8788,58.8351,58.8701,87480.0
2020-02-06 14:15:00,67.27,67.28,67.19,67.23,42768.0,58.8526,58.8613,58.7826,58.8176,42768.0
2020-02-06 14:20:00,67.23,67.23,67.16,67.17,15620.0,58.8176,58.8176,58.7563,58.7651,15620.0
2020-02-06 14:25:00,67.17,67.21,67.16,67.21,42864.0,58.7651,58.8001,58.7563,58.8001,42864.0
2020-02-06 14:30:00,67.21,67.22,67.18,67.2,14076.0,58.8001,58.8088,58.7738,58.7913,14076.0
2020-02-06 14:35:00,67.19,67.22,67.17,67.21,17116.0,58.7826,58.8088,58.7651,58.8001,17116.0
2020-02-06 14:40:00,67.21,67.24,67.2,67.21,13452.0,58.8001,58.8263,58.7913,58.8001,13452.0
2020-02-06 14:45:00,67.21,67.25,67.21,67.23,33516.0,58.8001,58.8351,58.8001,58.8176,33516.0
2020-02-06 14:50:00,67.23,67.23,67.18,67.19,30260.0,58.8176,58.8176,58.7738,58.7826,30260.0
2020-02-06 14:55:00,67.18,67.19,67.13,67.16,51552.0,58.7738,58.7826,58.7301,58.7563,51552.0
2020-02-06 15:00:00,67.15,67.17,67.09,67.1,20056.0,58.7476,58.7651,58.6951,58.7038,20056.0
2020-02-06 15:05:00,67.1,67.11,67.07,67.11,22304.0,58.7038,58.7126,58.6776,58.7126,22304.0
2020-02-06 15:10:00,67.08,67.1,67.07,67.09,10020.0,58.6863,58.7038,58.6776,58.6951,10020.0
2020-02-06 15:15:00,67.08,67.11,67.0,67.04,76620.0,58.6863,58.7126,58.6164,58.6514,76620.0
2020-02-06 15:20:00,67.05,67.07,67.0,67.01,21380.0,58.6601,58.6776,58.6164,58.6251,21380.0
2020-02-06 15:25:00,67.02,67.03,67.01,67.01,22908.0,58.6339,58.6426,58.6251,58.6251,22908.0
2020-02-06 15:30:00,67.03,67.06,66.98,67.02,66268.0,58.6426,58.6688,58.5989,58.6339,66268.0
2020-02-06 15:35:00,67.03,67.03,66.98,66.98,61296.0,58.6426,58.6426,58.5989,58.5989,61296.0
2020-02-06 15:40:00,66.99,67.02,66.99,67.0,59328.0,58.6076,58.6339,58.6076,58.6164,59328.0
2020-02-06 15:45:00,67.0,67.03,66.99,67.0,57680.0,58.6164,58.6426,58.6076,58.6164,57680.0
2020-02-06 15:50:00,66.99,67.15,66.99,67.13,201400.0,58.6076,58.7476,58.6076,58.7301,201400.0
2020-02-06 15:55:00,67.13,67.16,67.04,67.08,339784.0,58.7301,58.7563,58.6514,58.6863,339784.0
2020-02-07 09:30:00,67.38,67.48,67.33,67.46,124028.0,58.9488,59.0363,58.9051,59.0188,124028.0
2020-02-07 09:35:00,67.46,67.68,67.46,67.65,60088.0,59.0188,59.2113,59.0188,59.185,60088.0
2020-02-07 09:40:00,67.63,67.71,67.56,67.56,44040.0,59.1675,59.2375,59.1063,59.1063,44040.0
2020-02-07 09:45:00,67.59,67.73,67.55,67.7,66960.0,59.1325,59.255,59.0975,59.2288,66960.0
2020-02-07 09:50:00,67.7,67.7,67.58,67.6,60588.0,59.2288,59.2288,59.1238,59.1413,60588.0
2020-02-07 09:55:00,67.59,67.63,67.5,67.57,74444.0,59.1325,59.1675,59.0538,59.115,74444.0
2020-02-07 10:00:00,67.55,67.67,67.54,67.67,87536.0,59.0975,59.2025,59.0888,59.2025,87536.0
2020-02-07 10:05:00,67.65,67.68,67.6,67.63,75776.0,59.185,59.2113,59.1413,59.1675,75776.0
2020-02-07 10:10:00,67.64,67.64,67.54,67.58,44640.0,59.1763,59.1763,59.0888,59.1238,44640.0
2020-02-07 10:15:00,67.58,67.6,67.52,67.55,68224.0,59.1238,59.1413,59.0713,59.0975,68224.0
2020-02-07 10:20:00,67.54,67.63,67.53,67.61,54492.0,59.0888,59.1675,59.08,59.15,54492.0
2020-02-07 10:25:00,67.61,67.67,67.55,67.64,92328.0,59.15,59.2025,59.0975,59.1763,92328.0
2020-02-07 10:30:00,67.65,67.73,67.61,67.7,112400.0,59.185,59.255,59.15,59.2288,112400.0
2020-02-07 10:35:00,67.7,67.7,67.59,67.64,155476.0,59.2288,59.2288,59.1325,59.1763,155476.0
2020-02-07 10:40:00,67.64,67.67,67.63,67.67,39360.0,59.1763,59.2025,59.1675,59.2025,39360.0
2020-02-07 10:45:00,67.67,67.67,67.64,67.64,21988.0,59.2025,59.2025,59.1763,59.1763,21988.0
2020-02-07 10:50:00,67.66,67.79,67.66,67.78,38092.0,59.1938,59.3075,59.1938,59.2988,38092.0
2020-02-07 10:55:00,67.78,67.81,67.72,67.72,49276.0,59.2988,59.325,59.2463,59.2463,49276.0
2020-02-07 11:00:00,67.73,67.78,67.7,67.74,99216.0,59.255,59.2988,59.2288,59.2638,99216.0
2020-02-07 11:05:00,67.73,67.79,67.7,67.79,31688.0,59.255,59.3075,59.2288,59.3075,31688.0
2020-02-07 11:10:00,67.79,67.8,67.71,67.73,47508.0,59.3075,59.3163,59.2375,59.255,47508.0
2020-02-07 11:15:00,67.73,67.73,67.67,67.67,63016.0,59.255,59.255,59.2025,59.2025,63016.0
2020-02-07 11:20:00,67.68,67.71,67.66,67.68,65200.0,59.2113,59.2375,59.1938,59.2113,65200.0
2020-02-07 11:25:00,67.69,67.71,67.63,67.65,21092.0,59.22,59.2375,59.1675,59.185,21092.0
2020-02-07 11:30:00,67.64,67.69,67.64,67.66,61508.0,59.1763,59.22,59.1763,59.1938,61508.0
2020-02-07 11:35:00,67.66,67.67,67.61,67.63,77368.0,59.1938,59.2025,59.15,59.1675,77368.0
2020-02-07 11:40:00,67.64,67.73,67.64,67.71,80852.0,59.1763,59.255,59.1763,59.2375,80852.0
2020-02-07 11:45:00,67.7,67.72,67.69,67.71,46412.0,59.2288,59.2463,59.22,59.2375,46412.0
2020-02-07 11:50:00,67.71,67.72,67.67,67.71,22376.0,59.2375,59.2463,59.2025,59.2375,22376.0
2020-02-07 11:55:00,67.71,67.76,67.7,67.75,8016.0,59.2375,59.2813,59.2288,59.2725,8016.0
2020-02-07 12:00:00,67.76,67.79,67.71,67.71,20952.0,59.2813,59.3075,59.2375,59.2375,20952.0
2020-02-07 12:05:00,67.71,67.81,67.7,67.79,79776.0,59.2375,59.325,59.2288,59.3075,79776.0
2020-02-07 12:10:00,67.78,67.81,67.75,67.79,28764.0,59.2988,59.325,59.2725,59.3075,28764.0
2020-02-07 12:15:00,67.79,67.8,67.77,67.79,35492.0,59.3075,59.3163,59.29,59.3075,35492.0
2020-02-07 12:20:00,67.77,67.83,67.76,67.83,59664.0,59.29,59.3425,59.2813,59.3425,59664.0
2020-02-07 12:25:00,67.82,67.9,67.78,67.88,63732.0,59.3338,59.4037,59.2988,59.3862,63732.0
2020-02-07 12:30:00,67.87,67.91,67.83,67.83,74196.0,59.3775,59.4125,59.3425,59.3425,74196.0
2020-02-07 12:35:00,67.84,67.84,67.76,67.77,64620.0,59.3512,59.3512,59.2813,59.29,64620.0
2020-02-07 12:40:00,67.77,67.82,67.76,67.81,84724.0,59.29,59.3338,59.2813,59.325,84724.0
2020-02-07 12:45:00,67.81,67.81,67.78,67.78,20400.0,59.325,59.325,59.2988,59.2988,20400.0
2020-02-07 12:50:00,67.79,67.79,67.75,67.77,35972.0,59.3075,59.3075,59.2725,59.29,35972.0
2020-02-07 12:55:00,67.78,67.8,67.72,67.73,16740.0,59.2988,59.3163,59.2463,59.255,16740.0
2020-02-07 13:00:00,67.74,67.74,67.63,67.63,28124.0,59.2638,59.2638,59.1675,59.1675,28124.0
2020-02-07 13:05:00,67.63,67.71,67.63,67.67,45904.0,59.1675,59.2375,59.1675,59.2025,45904.0
2020-02-07 13:10:00,67.68,67.68,67.64,67.66,8924.0,59.2113,59.2113,59.1763,59.1938,8924.0
2020-02-07 13:15:00,67.65,67.67,67.63,67.64,18756.0,59.185,59.2025,59.1675,59.1763,18756.0
2020-02-07 13:20:00,67.65,67.65,67.6,67.62,12600.0,59.185,59.185,59.1413,59.1588,12600.0
2020-02-07 13:25:00,67.63,67.63,67.59,67.61,10308.0,59.1675,59.1675,59.1325,59.15,10308.0
2020-02-07 13:30:00,67.6,67.6,67.54,67.55,18440.0,59.1413,59.1413,59.0888,59.0975,18440.0
2020-02-07 13:35:00,67.55,67.56,67.41,67.46,72968.0,59.0975,59.1063,58.9751,59.0188,72968.0
2020-02-07 13:40:00,67.46,67.49,67.39,67.41,24236.0,59.0188,59.045,58.9576,58.9751,24236.0
2020-02-07 13:45:00,67.39,67.4,67.35,67.36,30124.0,58.9576,58.9663,58.9226,58.9313,30124.0
2020-02-07 13:50:00,67.36,67.42,67.36,67.42,13084.0,58.9313,58.9838,58.9313,58.9838,13084.0
2020-02-07 13:55:00,67.41,67.42,67.36,67.41,24956.0,58.9751,58.9838,58.9313,58.9751,24956.0
2020-02-07 14:00:00,67.39,67.41,67.36,67.39,23784.0,58.9576,58.9751,58.9313,58.9576,23784.0
2020-02-07 14:05:00,67.38,67.42,67.38,67.39,19456.0,58.9488,58.9838,58.9488,58.9576,19456.0
2020-02-07 14:10:00,67.39,67.39,67.31,67.31,42740.0,58.9576,58.9576,58.8876,58.8876,42740.0
2020-02-07 14:15:00,67.31,67.35,67.3,67.34,31428.0,58.8876,58.9226,58.8788,58.9138,31428.0
2020-02-07 14:20:00,67.35,67.38,67.33,67.38,45028.0,58.9226,58.9488,58.9051,58.9488,45028.0
2020-02-07 14:25:00,67.38,67.42,67.36,67.41,16920.0,58.9488,58.9838,58.9313,58.9751,16920.0
2020-02-07 14:30:00,67.42,67.42,67.39,67.41,14120.0,58.9838,58.9838,58.9576,58.9751,14120.0
2020-02-07 14:35:00,67.42,67.47,67.4,67.46,20344.0,58.9838,59.0275,58.9663,59.0188,20344.0
2020-02-07 14:40:00,67.47,67.52,67.46,67.5,17876.0,59.0275,59.0713,59.0188,59.0538,17876.0
2020-02-07 14:45:00,67.5,67.53,67.48,67.51,18684.0,59.0538,59.08,59.0363,59.0625,18684.0
2020-02-07 14:50:00,67.49,67.54,67.48,67.5,9996.0,59.045,59.0888,59.0363,59.0538,9996.0
2020-02-07 14:55:00,67.51,67.52,67.48,67.51,15088.0,59.0625,59.0713,59.0363,59.0625,15088.0
2020-02-07 15:00:00,67.52,67.53,67.48,67.5,25236.0,59.0713,59.08,59.0363,59.0538,25236.0
2020-02-07 15:05:00,67.48,67.51,67.44,67.49,21920.0,59.0363,59.0625,59.0013,59.045,21920.0
2020-02-07 15:10:00,67.5,67.52,67.49,67.51,15096.0,59.0538,59.0713,59.045,59.0625,15096.0
2020-02-07 15:15:00,67.5,67.53,67.46,67.5,35492.0,59.0538,59.08,59.0188,59.0538,35492.0
2020-02-07 15:20:00,67.5,67.51,67.47,67.5,17480.0,59.0538,59.0625,59.0275,59.0538,17480.0
2020-02-07 15:25:00,67.51,67.51,67.46,67.46,16328.0,59.0625,59.0625,59.0188,59.0188,16328.0
2020-02-07 15:30:00,67.45,67.49,67.45,67.48,27976.0,59.01,59.045,59.01,59.0363,27976.0
2020-02-07 15:35:00,67.49,67.5,67.41,67.44,22900.0,59.045,59.0538,58.9751,59.0013,22900.0
2020-02-07 15:40:00,67.44,67.47,67.44,67.45,67396.0,59.0013,59.0275,59.0013,59.01,67396.0
2020-02-07 15:45:00,67.45,67.51,67.43,67.46,45564.0,59.01,59.0625,58.9926,59.0188,45564.0
2020-02-07 15:50:00,67.47,67.5,67.33,67.37,62796.0,59.0275,59.0538,58.9051,58.9401,62796.0
2020-02-07 15:55:00,67.38,67.41,67.33,67.39,178592.0,58.9488,58.9751,58.9051,58.9576,178592.0
2020-02-10 09:30:00,67.58,67.61,67.44,67.5,170840.0,59.1238,59.15,59.0013,59.0538,170840.0
2020-02-10 09:35:00,67.5,67.51,67.36,67.49,61552.0,59.0538,59.0625,58.9313,59.045,61552.0
2020-02-10 09:40:00,67.45,67.49,67.36,67.46,39344.0,59.01,59.045,58.9313,59.0188,39344.0
2020-02-10 09:45:00,67.44,67.46,67.37,67.4,56400.0,59.0013,59.0188,58.9401,58.9663,56400.0
2020-02-10 09:50:00,67.39,67.42,67.33,67.38,63156.0,58.9576,58.9838,58.9051,58.9488,63156.0
2020-02-10 09:55:00,67.39,67.42,67.36,67.39,31540.0,58.9576,58.9838,58.9313,58.9576,31540.0
2020-02-10 10:00:00,67.41,67.45,67.39,67.42,44440.0,58.9751,59.01,58.9576,58.9838,44440.0
2020-02-10 10:05:00,67.42,67.45,67.39,67.41,46808.0,58.9838,59.01,58.9576,58.9751,46808.0
2020-02-10 10:10:00,67.42,67.43,67.38,67.43,25128.0,58.9838,58.9926,58.9488,58.9926,25128.0
2020-02-10 10:15:00,67.42,67.42,67.34,67.41,48392.0,58.9838,58.9838,58.9138,58.9751,48392.0
2020-02-10 10:20:00,67.42,67.52,67.42,67.52,30116.0,58.9838,59.0713,58.9838,59.0713,30116.0
2020-02-10 10:25:00,67.52,67.57,67.51,67.53,67244.0,59.0713,59.115,59.0625,59.08,67244.0
2020-02-10 10:30:00,67.54,67.57,67.51,67.53,70068.0,59.0888,59.115,59.0625,59.08,70068.0
2020-02-10 10:35:00,67.52,67.55,67.49,67.55,43260.0,59.0713,59.0975,59.045,59.0975,43260.0
2020-02-10 10:40:00,67.56,67.61,67.52,67.57,50112.0,59.1063,59.15,59.0713,59.115,50112.0
2020-02-10 10:45:00,67.56,67.59,67.56,67.56,40112.0,59.1063,59.1325,59.1063,59.1063,40112.0
2020-02-10 10:50:00,67.56,67.59,67.54,67.58,39936.0,59.1063,59.1325,59.0888,59.1238,39936.0
2020-02-10 10:55:00,67.58,67.59,67.54,67.54,28968.0,59.1238,59.1325,59.0888,59.0888,28968.0
2020-02-10 11:00:00,67.54,67.54,67.51,67.53,79756.0,59.0888,59.0888,59.0625,59.08,79756.0
2020-02-10 11:05:00,67.56,67.58,67.53,67.57,109488.0,59.1063,59.1238,59.08,59.115,109488.0
2020-02-10 11:10:00,67.56,67.59,67.55,67.57,37856.0,59.1063,59.1325,59.0975,59.115,37856.0
2020-02-10 11:15:00,67.57,67.62,67.57,67.61,50652.0,59.115,59.1588,59.115,59.15,50652.0
2020-02-10 11:20:00,67.61,67.62,67.56,67.58,57056.0,59.15,59.1588,59.1063,59.1238,57056.0
2020-02-10 11:25:00,67.57,67.58,67.52,67.54,33672.0,59.115,59.1238,59.0713,59.0888,33672.0
2020-02-10 11:30:00,67.54,67.73,67.54,67.73,62480.0,59.0888,59.255,59.0888,59.255,62480.0
2020-02-10 11:35:00,67.72,67.72,67.64,67.65,65912.0,59.2463,59.2463,59.1763,59.185,65912.0
2020-02-10 11:40:00,67.65,67.67,67.61,67.61,34312.0,59.185,59.2025,59.15,59.15,34312.0
2020-02-10 11:45:00,67.61,67.62,67.59,67.61,45380.0,59.15,59.1588,59.1325,59.15,45380.0
2020-02-10 11:50:00,67.61,67.62,67.58,67.58,69408.0,59.15,59.1588,59.1238,59.1238,69408.0
2020-02-10 11:55:00,67.58,67.59,67.54,67.55,52840.0,59.1238,59.1325,59.0888,59.0975,52840.0
2020-02-10 12:00:00,67.55,67.57,67.49,67.54,27804.0,59.0975,59.115,59.045,59.0888,27804.0
2020-02-10 12:05:00,67.55,67.62,67.55,67.6,35124.0,59.0975,59.1588,59.0975,59.1413,35124.0
2020-02-10 12:10:00,67.61,67.62,67.58,67.6,39324.0,59.15,59.1588,59.1238,59.1413,39324.0
2020-02-10 12:15:00,67.6,67.63,67.57,67.59,21956.0,59.1413,59.1675,59.115,59.1325,21956.0
2020-02-10 12:20:00,67.59,67.6,67.52,67.56,26720.0,59.1325,59.1413,59.0713,59.1063,26720.0
2020-02-10 12:25:00,67.56,67.57,67.53,67.57,26312.0,59.1063,59.115,59.08,59.115,26312.0
2020-02-10 12:30:00,67.57,67.6,67.57,67.58,19024.0,59.115,59.1413,59.115,59.1238,19024.0
2020-02-10 12:35:00,67.6,67.6,67.57,67.57,49820.0,59.1413,59.1413,59.115,59.115,49820.0
2020-02-10 12:40:00,67.58,67.61,67.57,67.58,34940.0,59.1238,59.15,59.115,59.1238,34940.0
2020-02-10 12:45:00,67.58,67.61,67.57,67.59,30404.0,59.1238,59.15,59.115,59.1325,30404.0
2020-02-10 12:50:00,67.59,67.61,67.57,67.59,30900.0,59.1325,59.15,59.115,59.1325,30900.0
2020-02-10 12:55:00,67.6,67.61,67.57,67.58,23368.0,59.1413,59.15,59.115,59.1238,23368.0
2020-02-10 13:00:00,67.59,67.61,67.58,67.59,29152.0,59.1325,59.15,59.1238,59.1325,29152.0
2020-02-10 13:05:00,67.59,67.61,67.58,67.61,27192.0,59.1325,59.15,59.1238,59.15,27192.0
2020-02-10 13:10:00,67.59,67.61,67.58,67.6,32768.0,59.1325,59.15,59.1238,59.1413,32768.0
2020-02-10 13:15:00,67.6,67.61,67.56,67.59,26636.0,59.1413,59.15,59.1063,59.1325,26636.0
2020-02-10 13:20:00,67.58,67.62,67.58,67.62,21588.0,59.1238,59.1588,59.1238,59.1588,21588.0
2020-02-10 13:25:00,67.62,67.64,67.6,67.63,36852.0,59.1588,59.1763,59.1413,59.1675,36852.0
2020-02-10 13:30:00,67.64,67.65,67.63,67.64,22020.0,59.1763,59.185,59.1675,59.1763,22020.0
2020-02-10 13:35:00,67.63,67.64,67.61,67.63,16024.0,59.1675,59.1763,59.15,59.1675,16024.0
2020-02-10 13:40:00,67.62,67.63,67.61,67.62,13200.0,59.1588,59.1675,59.15,59.1588,13200.0
2020-02-10 13:45:00,67.63,67.64,67.61,67.64,25372.0,59.1675,59.1763,59.15,59.1763,25372.0
2020-02-10 13:50:00,67.63,67.64,67.61,67.61,53792.0,59.1675,59.1763,59.15,59.15,53792.0
2020-02-10 13:55:00,67.62,67.64,67.61,67.62,25356.0,59.1588,59.1763,59.15,59.1588,25356.0
2020-02-10 14:00:00,67.62,67.62,67.59,67.6,37764.0,59.1588,59.1588,59.1325,59.1413,37764.0
2020-02-10 14:05:00,67.6,67.6,67.54,67.54,50060.0,59.1413,59.1413,59.0888,59.0888,50060.0
2020-02-10 14:10:00,67.57,67.58,67.57,67.58,12584.0,59.115,59.1238,59.115,59.1238,12584.0
2020-02-10 14:15:00,67.58,67.61,67.58,67.61,11904.0,59.1238,59.15,59.1238,59.15,11904.0
2020-02-10 14:20:00,67.6,67.61,67.57,67.58,30000.0,59.1413,59.15,59.115,59.1238,30000.0
2020-02-10 14:25:00,67.58,67.63,67.58,67.62,17824.0,59.1238,59.1675,59.1238,59.1588,17824.0
2020-02-10 14:30:00,67.63,67.63,67.55,67.55,577616.0,59.1675,59.1675,59.0975,59.0975,577616.0
2020-02-10 14:35:00,67.55,67.58,67.52,67.58,33052.0,59.0975,59.1238,59.0713,59.1238,33052.0
2020-02-10 14:40:00,67.58,67.63,67.57,67.62,40044.0,59.1238,59.1675,59.115,59.1588,40044.0
2020-02-10 14:45:00,67.63,67.64,67.62,67.64,30952.0,59.1675,59.1763,59.1588,59.1763,30952.0
2020-02-10 14:50:00,67.64,67.69,67.64,67.67,48480.0,59.1763,59.22,59.1763,59.2025,48480.0
2020-02-10 14:55:00,67.65,67.69,67.65,67.68,41924.0,59.185,59.22,59.185,59.2113,41924.0
2020-02-10 15:00:00,67.7,67.71,67.67,67.67,35828.0,59.2288,59.2375,59.2025,59.2025,35828.0
2020-02-10 15:05:00,67.67,67.7,67.65,67.7,18236.0,59.2025,59.2288,59.185,59.2288,18236.0
2020-02-10 15:10:00,67.71,67.75,67.7,67.74,36652.0,59.2375,59.2725,59.2288,59.2638,36652.0
2020-02-10 15:15:00,67.75,67.76,67.73,67.76,48808.0,59.2725,59.2813,59.255,59.2813,48808.0
2020-02-10 15:20:00,67.77,67.79,67.75,67.76,38744.0,59.29,59.3075,59.2725,59.2813,38744.0
2020-02-10 15:25:00,67.76,67.81,67.76,67.79,71408.0,59.2813,59.325,59.2813,59.3075,71408.0
2020-02-10 15:30:00,67.79,67.81,67.74,67.77,130384.0,59.3075,59.325,59.2638,59.29,130384.0
2020-02-10 15:35:00,67.77,67.78,67.74,67.76,90888.0,59.29,59.2988,59.2638,59.2813,90888.0
2020-02-10 15:40:00,67.76,67.77,67.72,67.74,64328.0,59.2813,59.29,59.2463,59.2638,64328.0
2020-02-10 15:45:00,67.73,67.81,67.7,67.78,63772.0,59.255,59.325,59.2288,59.2988,63772.0
2020-02-10 15:50:00,67.82,67.83,67.75,67.82,116664.0,59.3338,59.3425,59.2725,59.3338,116664.0
2020-02-10 15:55:00,67.83,67.95,67.8,67.94,380128.0,59.3425,59.4475,59.3163,59.4387,380128.0
2020-02-11 09:30:00,68.19,68.2,68.0,68.11,184360.0,59.6575,59.6662,59.4912,59.5875,184360.0
2020-02-11 09:35:00,68.16,68.31,68.08,68.3,100668.0,59.6312,59.7624,59.5612,59.7537,100668.0
2020-02-11 09:40:00,68.35,68.5,68.15,68.17,110320.0,59.7974,59.9287,59.6225,59.64,110320.0
2020-02-11 09:45:00,68.18,68.28,68.11,68.11,42236.0,59.6487,59.7362,59.5875,59.5875,42236.0
2020-02-11 09:50:00,68.16,68.17,68.12,68.13,35984.0,59.6312,59.64,59.5962,59.605,35984.0
2020-02-11 09:55:00,68.14,68.17,68.09,68.1,31424.0,59.6137,59.64,59.57,59.5787,31424.0
2020-02-11 10:00:00,68.17,68.25,68.13,68.24,70200.0,59.64,59.7099,59.605,59.7012,70200.0
2020-02-11 10:05:00,68.25,68.25,68.07,68.16,37144.0,59.7099,59.7099,59.5525,59.6312,37144.0
2020-02-11 10:10:00,68.2,68.2,68.13,68.16,23480.0,59.6662,59.6662,59.605,59.6312,23480.0
2020-02-11 10:15:00,68.19,68.26,68.18,68.23,99176.0,59.6575,59.7187,59.6487,59.6924,99176.0
2020-02-11 10:20:00,68.23,68.3,68.22,68.28,35916.0,59.6924,59.7537,59.6837,59.7362,35916.0
2020-02-11 10:25:00,68.31,68.31,68.25,68.28,63420.0,59.7624,59.7624,59.7099,59.7362,63420.0
2020-02-11 10:30:00,68.28,68.31,68.24,68.29,49048.0,59.7362,59.7624,59.7012,59.7449,49048.0
2020-02-11 10:35:00,68.26,68.27,68.11,68.15,60004.0,59.7187,59.7274,59.5875,59.6225,60004.0
2020-02-11 10:40:00,68.13,68.22,68.12,68.19,46540.0,59.605,59.6837,59.5962,59.6575,46540.0
2020-02-11 10:45:00,68.17,68.18,68.1,68.14,47680.0,59.64,59.6487,59.5787,59.6137,47680.0
2020-02-11 10:50:00,68.12,68.17,68.11,68.13,17456.0,59.5962,59.64,59.5875,59.605,17456.0
2020-02-11 10:55:00,68.11,68.13,68.06,68.11,43856.0,59.5875,59.605,59.5437,59.5875,43856.0
2020-02-11 11:00:00,68.11,68.14,68.09,68.09,25168.0,59.5875,59.6137,59.57,59.57,25168.0
2020-02-11 11:05:00,68.1,68.14,68.09,68.09,27008.0,59.5787,59.6137,59.57,59.57,27008.0
2020-02-11 11:10:00,68.1,68.26,68.09,68.22,39160.0,59.5787,59.7187,59.57,59.6837,39160.0
2020-02-11 11:15:00,68.22,68.27,68.21,68.26,31472.0,59.6837,59.7274,59.675,59.7187,31472.0
2020-02-11 11:20:00,68.26,68.27,68.21,68.22,21252.0,59.7187,59.7274,59.675,59.6837,21252.0
2020-02-11 11:25:00,68.22,68.24,68.15,68.19,24076.0,59.6837,59.7012,59.6225,59.6575,24076.0
2020-02-11 11:30:00,68.19,68.26,68.17,68.23,64908.0,59.6575,59.7187,59.64,59.6924,64908.0
2020-02-11 11:35:00,68.23,68.24,68.18,68.2,19988.0,59.6924,59.7012,59.6487,59.6662,19988.0
2020-02-11 11:40:00,68.19,68.24,68.17,68.17,37236.0,59.6575,59.7012,59.64,59.64,37236.0
2020-02-11 11:45:00,68.17,68.26,68.17,68.21,20580.0,59.64,59.7187,59.64,59.675,20580.0
2020-02-11 11:50:00,68.23,68.24,68.17,68.19,26084.0,59.6924,59.7012,59.64,59.6575,26084.0
2020-02-11 11:55:00,68.2,68.22,68.17,68.21,41232.0,59.6662,59.6837,59.64,59.675,41232.0
2020-02-11 12:00:00,68.2,68.2,68.13,68.17,26364.0,59.6662,59.6662,59.605,59.64,26364.0
2020-02-11 12:05:00,68.16,68.17,68.11,68.13,30056.0,59.6312,59.64,59.5875,59.605,30056.0
2020-02-11 12:10:00,68.13,68.15,68.07,68.11,24348.0,59.605,59.6225,59.5525,59.5875,24348.0
2020-02-11 12:15:00,68.09,68.12,68.09,68.11,21800.0,59.57,59.5962,59.57,59.5875,21800.0
2020-02-11 12:20:00,68.11,68.13,68.08,68.11,21584.0,59.5875,59.605,59.5612,59.5875,21584.0
2020-02-11 12:25:00,68.11,68.15,68.11,68.11,19852.0,59.5875,59.6225,59.5875,59.5875,19852.0
2020-02-11 12:30:00,68.12,68.14,68.07,68.08,22048.0,59.5962,59.6137,59.5525,59.5612,22048.0
2020-02-11 12:35:00,68.09,68.1,68.07,68.09,28160.0,59.57,59.5787,59.5525,59.57,28160.0
2020-02-11 12:40:00,68.1,68.14,68.1,68.12,43232.0,59.5787,59.6137,59.5787,59.5962,43232.0
2020-02-11 12:45:00,68.11,68.12,68.08,68.11,22328.0,59.5875,59.5962,59.5612,59.5875,22328.0
2020-02-11 12:50:00,68.11,68.15,68.11,68.13,17920.0,59.5875,59.6225,59.5875,59.605,17920.0
2020-02-11 12:55:00,68.12,68.24,68.12,68.19,54712.0,59.5962,59.7012,59.5962,59.6575,54712.0
2020-02-11 13:00:00,68.19,68.23,68.19,68.2,31244.0,59.6575,59.6924,59.6575,59.6662,31244.0
2020-02-11 13:05:00,68.2,68.2,68.15,68.16,92064.0,59.6662,59.6662,59.6225,59.6312,92064.0
2020-02-11 13:10:00,68.16,68.16,68.11,68.12,27284.0,59.6312,59.6312,59.5875,59.5962,27284.0
2020-02-11 13:15:00,68.13,68.16,68.08,68.08,31124.0,59.605,59.6312,59.5612,59.5612,31124.0
2020-02-11 13:20:00,68.08,68.09,68.03,68.03,29356.0,59.5612,59.57,59.5175,59.5175,29356.0
2020-02-11 13:25:00,68.01,68.03,67.99,68.02,31820.0,59.5,59.5175,59.4825,59.5087,31820.0
2020-02-11 13:30:00,68.02,68.08,68.02,68.08,31912.0,59.5087,59.5612,59.5087,59.5612,31912.0
2020-02-11 13:35:00,68.08,68.2,68.08,68.2,46348.0,59.5612,59.6662,59.5612,59.6662,46348.0
2020-02-11 13:40:00,68.17,68.2,68.16,68.17,43656.0,59.64,59.6662,59.6312,59.64,43656.0
2020-02-11 13:45:00,68.17,68.19,68.16,68.18,27852.0,59.64,59.6575,59.6312,59.6487,27852.0
2020-02-11 13:50:00,68.19,68.31,68.19,68.31,130880.0,59.6575,59.7624,59.6575,59.7624,130880.0
2020-02-11 13:55:00,68.31,68.43,68.3,68.36,69508.0,59.7624,59.8674,59.7537,59.8062,69508.0
2020-02-11 14:00:00,68.34,68.4,68.31,68.4,42656.0,59.7887,59.8412,59.7624,59.8412,42656.0
2020-02-11 14:05:00,68.39,68.43,68.39,68.42,25216.0,59.8324,59.8674,59.8324,59.8587,25216.0
2020-02-11 14:10:00,68.42,68.42,68.36,68.36,49248.0,59.8587,59.8587,59.8062,59.8062,49248.0
2020-02-11 14:15:00,68.36,68.39,68.33,68.33,50608.0,59.8062,59.8324,59.7799,59.7799,50608.0
2020-02-11 14:20:00,68.33,68.36,68.31,68.36,42632.0,59.7799,59.8062,59.7624,59.8062,42632.0
2020-02-11 14:25:00,68.36,68.38,68.29,68.3,31288.0,59.8062,59.8237,59.7449,59.7537,31288.0
2020-02-11 14:30:00,68.3,68.33,68.25,68.26,453260.0,59.7537,59.7799,59.7099,59.7187,453260.0
2020-02-11 14:35:00,68.27,68.27,68.17,68.18,30376.0,59.7274,59.7274,59.64,59.6487,30376.0
2020-02-11 14:40:00,68.18,68.21,68.14,68.14,28724.0,59.6487,59.675,59.6137,59.6137,28724.0
2020-02-11 14:45:00,68.16,68.21,68.14,68.16,33660.0,59.6312,59.675,59.6137,59.6312,33660.0
2020-02-11 14:50:00,68.15,68.17,68.1,68.1,46492.0,59.6225,59.64,59.5787,59.5787,46492.0
2020-02-11 14:55:00,68.11,68.16,68.11,68.15,35996.0,59.5875,59.6312,59.5875,59.6225,35996.0
2020-02-11 15:00:00,68.14,68.15,68.08,68.08,28976.0,59.6137,59.6225,59.5612,59.5612,28976.0
2020-02-11 15:05:00,68.08,68.14,68.08,68.1,26888.0,59.5612,59.6137,59.5612,59.5787,26888.0
2020-02-11 15:10:00,68.09,68.12,68.08,68.11,26088.0,59.57,59.5962,59.5612,59.5875,26088.0
2020-02-11 15:15:00,68.1,68.14,68.1,68.13,29156.0,59.5787,59.6137,59.5787,59.605,29156.0
2020-02-11 15:20:00,68.13,68.15,68.1,68.14,162968.0,59.605,59.6225,59.5787,59.6137,162968.0
2020-02-11 15:25:00,68.14,68.19,68.13,68.18,38048.0,59.6137,59.6575,59.605,59.6487,38048.0
2020-02-11 15:30:00,68.19,68.23,68.19,68.22,41720.0,59.6575,59.6924,59.6575,59.6837,41720.0
2020-02-11 15:35:00,68.21,68.25,68.19,68.23,63912.0,59.675,59.7099,59.6575,59.6924,63912.0
2020-02-11 15:40:00,68.22,68.28,68.22,68.23,63708.0,59.6837,59.7362,59.6837,59.6924,63708.0
2020-02-11 15:45:00,68.23,68.27,68.15,68.15,88840.0,59.6924,59.7274,59.6225,59.6225,88840.0
2020-02-11 15:50:00,68.15,68.16,68.06,68.08,216692.0,59.6225,59.6312,59.5437,59.5612,216692.0
2020-02-11 15:55:00,68.07,68.08,67.99,68.04,321796.0,59.5525,59.5612,59.4825,59.5262,321796.0
2020-02-12 09:30:00,67.86,67.96,67.53,67.69,210900.0,59.3687,59.4562,59.08,59.22,210900.0
2020-02-12 09:35:00,67.69,67.83,67.61,67.7,46044.0,59.22,59.3425,59.15,59.2288,46044.0
2020-02-12 09:40:00,67.75,67.77,67.69,67.75,19372.0,59.2725,59.29,59.22,59.2725,19372.0
2020-02-12 09:45:00,67.73,67.89,67.73,67.87,59120.0,59.255,59.395,59.255,59.3775,59120.0
2020-02-12 09:50:00,67.88,67.91,67.81,67.87,54504.0,59.3862,59.4125,59.325,59.3775,54504.0
2020-02-12 09:55:00,67.85,67.87,67.73,67.78,79124.0,59.36,59.3775,59.255,59.2988,79124.0
2020-02-12 10:00:00,67.78,67.78,67.66,67.66,54136.0,59.2988,59.2988,59.1938,59.1938,54136.0
2020-02-12 10:05:00,67.66,67.72,67.61,67.72,55872.0,59.1938,59.2463,59.15,59.2463,55872.0
2020-02-12 10:10:00,67.72,67.85,67.68,67.81,34468.0,59.2463,59.36,59.2113,59.325,34468.0
2020-02-12 10:15:00,67.81,67.81,67.68,67.73,18628.0,59.325,59.325,59.2113,59.255,18628.0
2020-02-12 10:20:00,67.74,67.74,67.66,67.73,24848.0,59.2638,59.2638,59.1938,59.255,24848.0
2020-02-12 10:25:00,67.72,67.74,67.61,67.61,25744.0,59.2463,59.2638,59.15,59.15,25744.0
2020-02-12 10:30:00,67.6,67.64,67.56,67.62,34156.0,59.1413,59.1763,59.1063,59.1588,34156.0
2020-02-12 10:35:00,67.63,67.68,67.57,67.6,50576.0,59.1675,59.2113,59.115,59.1413,50576.0
2020-02-12 10:40:00,67.58,67.74,67.57,67.74,38160.0,59.1238,59.2638,59.115,59.2638,38160.0
2020-02-12 10:45:00,67.72,67.92,67.72,67.87,25556.0,59.2463,59.4212,59.2463,59.3775,25556.0
2020-02-12 10:50:00,67.86,67.86,67.77,67.78,23888.0,59.3687,59.3687,59.29,59.2988,23888.0
2020-02-12 10:55:00,67.79,67.82,67.77,67.82,20336.0,59.3075,59.3338,59.29,59.3338,20336.0
2020-02-12 11:00:00,67.83,67.92,67.83,67.87,27952.0,59.3425,59.4212,59.3425,59.3775,27952.0
2020-02-12 11:05:00,67.88,67.97,67.88,67.95,16636.0,59.3862,59.465,59.3862,59.4475,16636.0
2020-02-12 11:10:00,67.93,67.95,67.9,67.9,17852.0,59.43,59.4475,59.4037,59.4037,17852.0
2020-02-12 11:15:00,67.94,67.95,67.91,67.92,12568.0,59.4387,59.4475,59.4125,59.4212,12568.0
2020-02-12 11:20:00,67.93,67.96,67.92,67.96,18868.0,59.43,59.4562,59.4212,59.4562,18868.0
2020-02-12 11:25:00,67.95,68.05,67.95,68.04,26624.0,59.4475,59.535,59.4475,59.5262,26624.0
2020-02-12 11:30:00,68.05,68.05,67.95,68.0,40276.0,59.535,59.535,59.4475,59.4912,40276.0
2020-02-12 11:35:00,68.01,68.07,68.0,68.05,19748.0,59.5,59.5525,59.4912,59.535,19748.0
2020-02-12 11:40:00,68.06,68.06,67.97,67.99,30672.0,59.5437,59.5437,59.465,59.4825,30672.0
2020-02-12 11:45:00,68.0,68.04,67.9,67.93,24692.0,59.4912,59.5262,59.4037,59.43,24692.0
2020-02-12 11:50:00,67.93,67.96,67.89,67.94,86408.0,59.43,59.4562,59.395,59.4387,86408.0
2020-02-12 11:55:00,67.93,67.96,67.89,67.95,34260.0,59.43,59.4562,59.395,59.4475,34260.0
2020-02-12 12:00:00,67.93,67.93,67.89,67.91,28924.0,59.43,59.43,59.395,59.4125,28924.0
2020-02-12 12:05:00,67.89,67.92,67.83,67.85,16628.0,59.395,59.4212,59.3425,59.36,16628.0
2020-02-12 12:10:00,67.86,67.87,67.82,67.83,27208.0,59.3687,59.3775,59.3338,59.3425,27208.0
2020-02-12 12:15:00,67.85,67.91,67.84,67.91,25192.0,59.36,59.4125,59.3512,59.4125,25192.0
2020-02-12 12:20:00,67.91,67.92,67.86,67.91,17156.0,59.4125,59.4212,59.3687,59.4125,17156.0
2020-02-12 12:25:00,67.92,67.92,67.89,67.89,16240.0,59.4212,59.4212,59.395,59.395,16240.0
2020-02-12 12:30:00,67.86,67.89,67.84,67.87,17300.0,59.3687,59.395,59.3512,59.3775,17300.0
2020-02-12 12:35:00,67.88,67.94,67.86,67.93,22252.0,59.3862,59.4387,59.3687,59.43,22252.0
2020-02-12 12:40:00,67.94,68.04,67.91,68.04,28960.0,59.4387,59.5262,59.4125,59.5262,28960.0
2020-02-12 12:45:00,68.04,68.04,67.95,67.96,19280.0,59.5262,59.5262,59.4475,59.4562,19280.0
2020-02-12 12:50:00,67.98,67.98,67.95,67.96,8344.0,59.4737,59.4737,59.4475,59.4562,8344.0
2020-02-12 12:55:00,67.96,67.97,67.91,67.94,41388.0,59.4562,59.465,59.4125,59.4387,41388.0
2020-02-12 13:00:00,67.93,67.93,67.86,67.89,24376.0,59.43,59.43,59.3687,59.395,24376.0
2020-02-12 13:05:00,67.86,67.86,67.81,67.83,16892.0,59.3687,59.3687,59.325,59.3425,16892.0
2020-02-12 13:10:00,67.82,67.83,67.77,67.83,21008.0,59.3338,59.3425,59.29,59.3425,21008.0
2020-02-12 13:15:00,67.83,67.83,67.79,67.8,14508.0,59.3425,59.3425,59.3075,59.3163,14508.0
2020-02-12 13:20:00,67.79,67.81,67.76,67.8,29832.0,59.3075,59.325,59.2813,59.3163,29832.0
2020-02-12 13:25:00,67.78,67.81,67.77,67.79,17992.0,59.2988,59.325,59.29,59.3075,17992.0
2020-02-12 13:30:00,67.8,67.83,67.78,67.78,20720.0,59.3163,59.3425,59.2988,59.2988,20720.0
2020-02-12 13:35:00,67.8,67.81,67.78,67.79,41964.0,59.3163,59.325,59.2988,59.3075,41964.0
2020-02-12 13:40:00,67.8,67.8,67.75,67.76,20608.0,59.3163,59.3163,59.2725,59.2813,20608.0
2020-02-12 13:45:00,67.76,67.76,67.71,67.73,35968.0,59.2813,59.2813,59.2375,59.255,35968.0
2020-02-12 13:50:00,67.72,67.74,67.69,67.69,28224.0,59.2463,59.2638,59.22,59.22,28224.0
2020-02-12 13:55:00,67.69,67.69,67.66,67.68,21400.0,59.22,59.22,59.1938,59.2113,21400.0
2020-02-12 14:00:00,67.68,67.71,67.66,67.67,21816.0,59.2113,59.2375,59.1938,59.2025,21816.0
2020-02-12 14:05:00,67.67,67.69,67.66,67.67,22800.0,59.2025,59.22,59.1938,59.2025,22800.0
2020-02-12 14:10:00,67.66,67.69,67.64,67.69,29800.0,59.1938,59.22,59.1763,59.22,29800.0
2020-02-12 14:15:00,67.68,67.69,67.65,67.65,29396.0,59.2113,59.22,59.185,59.185,29396.0
2020-02-12 14:20:00,67.65,67.69,67.63,67.64,34032.0,59.185,59.22,59.1675,59.1763,34032.0
2020-02-12 14:25:00,67.64,67.67,67.63,67.65,30388.0,59.1763,59.2025,59.1675,59.185,30388.0
2020-02-12 14:30:00,67.65,67.69,67.64,67.67,23340.0,59.185,59.22,59.1763,59.2025,23340.0
2020-02-12 14:35:00,67.67,67.71,67.64,67.66,21584.0,59.2025,59.2375,59.1763,59.1938,21584.0
2020-02-12 14:40:00,67.67,67.69,67.64,67.67,23688.0,59.2025,59.22,59.1763,59.2025,23688.0
2020-02-12 14:45:00,67.68,67.71,67.67,67.7,38352.0,59.2113,59.2375,59.2025,59.2288,38352.0
2020-02-12 14:50:00,67.71,67.75,67.71,67.72,28884.0,59.2375,59.2725,59.2375,59.2463,28884.0
2020-02-12 14:55:00,67.72,67.77,67.72,67.76,27428.0,59.2463,59.29,59.2463,59.2813,27428.0
2020-02-12 15:00:00,67.75,67.78,67.71,67.75,35396.0,59.2725,59.2988,59.2375,59.2725,35396.0
2020-02-12 15:05:00,67.74,67.76,67.69,67.69,34828.0,59.2638,59.2813,59.22,59.22,34828.0
2020-02-12 15:10:00,67.7,67.7,67.62,67.62,56788.0,59.2288,59.2288,59.1588,59.1588,56788.0
2020-02-12 15:15:00,67.62,67.66,67.61,67.64,39764.0,59.1588,59.1938,59.15,59.1763,39764.0
2020-02-12 15:20:00,67.65,67.66,67.61,67.64,36920.0,59.185,59.1938,59.15,59.1763,36920.0
2020-02-12 15:25:00,67.64,67.64,67.6,67.6,54268.0,59.1763,59.1763,59.1413,59.1413,54268.0
2020-02-12 15:30:00,67.61,67.65,67.6,67.61,54396.0,59.15,59.185,59.1413,59.15,54396.0
2020-02-12 15:35:00,67.61,67.62,67.58,67.59,47420.0,59.15,59.1588,59.1238,59.1325,47420.0
2020-02-12 15:40:00,67.59,67.59,67.54,67.58,73440.0,59.1325,59.1325,59.0888,59.1238,73440.0
2020-02-12 15:45:00,67.58,67.63,67.57,67.6,71332.0,59.1238,59.1675,59.115,59.1413,71332.0
2020-02-12 15:50:00,67.61,67.68,67.57,67.67,165292.0,59.15,59.2113,59.115,59.2025,165292.0
2020-02-12 15:55:00,67.67,67.71,67.55,67.58,333940.0,59.2025,59.2375,59.0975,59.1238,333940.0
2020-02-13 09:30:00,67.57,67.93,67.57,67.78,113144.0,59.115,59.43,59.115,59.2988,113144.0
2020-02-13 09:35:00,67.75,67.81,67.68,67.74,59680.0,59.2725,59.325,59.2113,59.2638,59680.0
2020-02-13 09:40:00,67.73,67.85,67.7,67.73,22100.0,59.255,59.36,59.2288,59.255,22100.0
2020-02-13 09:45:00,67.7,67.81,67.67,67.76,17976.0,59.2288,59.325,59.2025,59.2813,17976.0
2020-02-13 09:50:00,67.73,67.8,67.68,67.78,56732.0,59.255,59.3163,59.2113,59.2988,56732.0
2020-02-13 09:55:00,67.77,67.92,67.76,67.83,32920.0,59.29,59.4212,59.2813,59.3425,32920.0
2020-02-13 10:00:00,67.83,67.83,67.78,67.83,30908.0,59.3425,59.3425,59.2988,59.3425,30908.0
2020-02-13 10:05:00,67.87,67.89,67.79,67.85,53480.0,59.3775,59.395,59.3075,59.36,53480.0
2020-02-13 10:10:00,67.83,67.89,67.73,67.77,36724.0,59.3425,59.395,59.255,59.29,36724.0
2020-02-13 10:15:00,67.75,67.86,67.73,67.86,31096.0,59.2725,59.3687,59.255,59.3687,31096.0
2020-02-13 10:20:00,67.85,67.89,67.81,67.82,27700.0,59.36,59.395,59.325,59.3338,27700.0
2020-02-13 10:25:00,67.82,67.85,67.78,67.81,28880.0,59.3338,59.36,59.2988,59.325,28880.0
2020-02-13 10:30:00,67.82,67.87,67.81,67.85,36340.0,59.3338,59.3775,59.325,59.36,36340.0
2020-02-13 10:35:00,67.86,67.94,67.85,67.88,48448.0,59.3687,59.4387,59.36,59.3862,48448.0
2020-02-13 10:40:00,67.89,68.03,67.89,68.03,21812.0,59.395,59.5175,59.395,59.5175,21812.0
2020-02-13 10:45:00,68.02,68.1,68.01,68.1,63732.0,59.5087,59.5787,59.5,59.5787,63732.0
2020-02-13 10:50:00,68.1,68.11,68.01,68.04,51276.0,59.5787,59.5875,59.5,59.5262,51276.0
2020-02-13 10:55:00,68.06,68.2,68.05,68.17,26904.0,59.5437,59.6662,59.535,59.64,26904.0
2020-02-13 11:00:00,68.16,68.17,68.11,68.17,24944.0,59.6312,59.64,59.5875,59.64,24944.0
2020-02-13 11:05:00,68.17,68.2,68.16,68.16,17880.0,59.64,59.6662,59.6312,59.6312,17880.0
2020-02-13 11:10:00,68.17,68.18,68.13,68.16,41400.0,59.64,59.6487,59.605,59.6312,41400.0
2020-02-13 11:15:00,68.18,68.2,68.07,68.07,35412.0,59.6487,59.6662,59.5525,59.5525,35412.0
2020-02-13 11:20:00,68.07,68.13,68.04,68.06,26752.0,59.5525,59.605,59.5262,59.5437,26752.0
2020-02-13 11:25:00,68.04,68.1,68.04,68.07,13500.0,59.5262,59.5787,59.5262,59.5525,13500.0
2020-02-13 11:30:00,68.07,68.11,68.03,68.04,26460.0,59.5525,59.5875,59.5175,59.5262,26460.0
2020-02-13 11:35:00,68.03,68.04,67.97,68.0,23248.0,59.5175,59.5262,59.465,59.4912,23248.0
2020-02-13 11:40:00,68.0,68.02,67.92,67.96,25208.0,59.4912,59.5087,59.4212,59.4562,25208.0
2020-02-13 11:45:00,67.96,67.99,67.91,67.91,22452.0,59.4562,59.4825,59.4125,59.4125,22452.0
2020-02-13 11:50:00,67.91,67.93,67.86,67.88,30444.0,59.4125,59.43,59.3687,59.3862,30444.0
2020-02-13 11:55:00,67.88,67.96,67.88,67.94,25136.0,59.3862,59.4562,59.3862,59.4387,25136.0
2020-02-13 12:00:00,67.95,68.03,67.95,68.03,16764.0,59.4475,59.5175,59.4475,59.5175,16764.0
2020-02-13 12:05:00,68.02,68.08,68.02,68.05,19296.0,59.5087,59.5612,59.5087,59.535,19296.0
2020-02-13 12:10:00,68.04,68.13,68.04,68.13,32616.0,59.5262,59.605,59.5262,59.605,32616.0
2020-02-13 12:15:00,68.14,68.19,68.14,68.17,22308.0,59.6137,59.6575,59.6137,59.64,22308.0
2020-02-13 12:20:00,68.18,68.22,68.18,68.22,5940.0,59.6487,59.6837,59.6487,59.6837,5940.0
2020-02-13 12:25:00,68.21,68.23,68.17,68.23,28536.0,59.675,59.6924,59.64,59.6924,28536.0
2020-02-13 12:30:00,68.24,68.3,68.24,68.28,21488.0,59.7012,59.7537,59.7012,59.7362,21488.0
2020-02-13 12:35:00,68.29,68.33,68.27,68.3,51628.0,59.7449,59.7799,59.7274,59.7537,51628.0
2020-02-13 12:40:00,68.32,68.33,68.31,68.33,9356.0,59.7712,59.7799,59.7624,59.7799,9356.0
2020-02-13 12:45:00,68.32,68.39,68.32,68.38,22940.0,59.7712,59.8324,59.7712,59.8237,22940.0
2020-02-13 12:50:00,68.37,68.38,68.32,68.36,19892.0,59.8149,59.8237,59.7712,59.8062,19892.0
2020-02-13 12:55:00,68.35,68.44,68.35,68.4,36036.0,59.7974,59.8762,59.7974,59.8412,36036.0
2020-02-13 13:00:00,68.41,68.78,68.41,68.54,444608.0,59.8499,60.1736,59.8499,59.9637,444608.0
2020-02-13 13:05:00,68.56,68.57,68.46,68.55,68236.0,59.9812,59.9899,59.8937,59.9724,68236.0
2020-02-13 13:10:00,68.55,68.6,68.53,68.57,64196.0,59.9724,60.0162,59.9549,59.9899,64196.0
2020-02-13 13:15:00,68.56,68.62,68.55,68.61,63212.0,59.9812,60.0336,59.9724,60.0249,63212.0
2020-02-13 13:20:00,68.61,68.64,68.59,68.59,53428.0,60.0249,60.0511,60.0074,60.0074,53428.0
2020-02-13 13:25:00,68.58,68.61,68.54,68.6,38184.0,59.9987,60.0249,59.9637,60.0162,38184.0
2020-02-13 13:30:00,68.58,68.62,68.57,68.6,17188.0,59.9987,60.0336,59.9899,60.0162,17188.0
2020-02-13 13:35:00,68.61,68.71,68.61,68.67,26208.0,60.0249,60.1124,60.0249,60.0774,26208.0
2020-02-13 13:40:00,68.64,68.72,68.63,68.72,56016.0,60.0511,60.1211,60.0424,60.1211,56016.0
2020-02-13 13:45:00,68.72,68.76,68.7,68.75,51844.0,60.1211,60.1561,60.1036,60.1474,51844.0
2020-02-13 13:50:00,68.77,68.79,68.7,68.71,66916.0,60.1649,60.1824,60.1036,60.1124,66916.0
2020-02-13 13:55:00,68.71,68.73,68.69,68.73,26160.0,60.1124,60.1299,60.0949,60.1299,26160.0
2020-02-13 14:00:00,68.73,68.85,68.73,68.85,71236.0,60.1299,60.2349,60.1299,60.2349,71236.0
2020-02-13 14:05:00,68.86,68.87,68.81,68.82,42640.0,60.2436,60.2524,60.1999,60.2086,42640.0
2020-02-13 14:10:00,68.83,68.9,68.82,68.87,85084.0,60.2174,60.2786,60.2086,60.2524,85084.0
2020-02-13 14:15:00,68.86,68.88,68.83,68.84,25976.0,60.2436,60.2611,60.2174,60.2261,25976.0
2020-02-13 14:20:00,68.85,68.93,68.85,68.89,50080.0,60.2349,60.3049,60.2349,60.2699,50080.0
2020-02-13 14:25:00,68.9,68.92,68.86,68.89,46560.0,60.2786,60.2961,60.2436,60.2699,46560.0
2020-02-13 14:30:00,68.89,68.89,68.82,68.88,27196.0,60.2699,60.2699,60.2086,60.2611,27196.0
2020-02-13 14:35:00,68.87,68.89,68.83,68.86,30068.0,60.2524,60.2699,60.2174,60.2436,30068.0
2020-02-13 14:40:00,68.88,68.89,68.85,68.85,29736.0,60.2611,60.2699,60.2349,60.2349,29736.0
2020-02-13 14:45:00,68.86,68.88,68.85,68.88,32168.0,60.2436,60.2611,60.2349,60.2611,32168.0
2020-02-13 14:50:00,68.88,68.89,68.85,68.88,38724.0,60.2611,60.2699,60.2349,60.2611,38724.0
2020-02-13 14:55:00,68.88,68.9,68.84,68.85,35208.0,60.2611,60.2786,60.2261,60.2349,35208.0
2020-02-13 15:00:00,68.84,68.85,68.75,68.75,43460.0,60.2261,60.2349,60.1474,60.1474,43460.0
2020-02-13 15:05:00,68.76,68.8,68.75,68.8,23148.0,60.1561,60.1911,60.1474,60.1911,23148.0
2020-02-13 15:10:00,68.81,68.84,68.78,68.8,32320.0,60.1999,60.2261,60.1736,60.1911,32320.0
2020-02-13 15:15:00,68.81,68.87,68.81,68.86,51200.0,60.1999,60.2524,60.1999,60.2436,51200.0
2020-02-13 15:20:00,68.86,68.86,68.81,68.82,33460.0,60.2436,60.2436,60.1999,60.2086,33460.0
2020-02-13 15:25:00,68.83,68.86,68.82,68.83,24824.0,60.2174,60.2436,60.2086,60.2174,24824.0
2020-02-13 15:30:00,68.83,68.86,68.79,68.79,48292.0,60.2174,60.2436,60.1824,60.1824,48292.0
2020-02-13 15:35:00,68.8,68.82,68.77,68.79,46172.0,60.1911,60.2086,60.1649,60.1824,46172.0
2020-02-13 15:40:00,68.79,68.87,68.78,68.87,41456.0,60.1824,60.2524,60.1736,60.2524,41456.0
2020-02-13 15:45:00,68.87,68.94,68.84,68.94,206296.0,60.2524,60.3136,60.2261,60.3136,206296.0
2020-02-13 15:50:00,68.92,68.97,68.78,68.87,205560.0,60.2961,60.3399,60.1736,60.2524,205560.0
2020-02-13 15:55:00,68.87,68.91,68.81,68.88,516512.0,60.2524,60.2874,60.1999,60.2611,516512.0
2020-02-14 09:30:00,68.92,69.07,68.89,69.05,217332.0,60.2961,60.4273,60.2699,60.4098,217332.0
2020-02-14 09:35:00,69.07,69.2,69.05,69.17,94852.0,60.4273,60.5411,60.4098,60.5148,94852.0
2020-02-14 09:40:00,69.15,69.34,69.15,69.26,66084.0,60.4973,60.6636,60.4973,60.5936,66084.0
2020-02-14 09:45:00,69.32,69.36,69.22,69.36,66496.0,60.6461,60.6811,60.5586,60.6811,66496.0
2020-02-14 09:50:00,69.34,69.36,69.23,69.25,49416.0,60.6636,60.6811,60.5673,60.5848,49416.0
2020-02-14 09:55:00,69.23,69.29,69.17,69.29,23376.0,60.5673,60.6198,60.5148,60.6198,23376.0
2020-02-14 10:00:00,69.27,69.34,69.24,69.32,43452.0,60.6023,60.6636,60.5761,60.6461,43452.0
2020-02-14 10:05:00,69.32,69.32,69.21,69.24,48544.0,60.6461,60.6461,60.5498,60.5761,48544.0
2020-02-14 10:10:00,69.24,69.3,69.24,69.3,34980.0,60.5761,60.6286,60.5761,60.6286,34980.0
2020-02-14 10:15:00,69.29,69.33,69.26,69.27,23628.0,60.6198,60.6548,60.5936,60.6023,23628.0
2020-02-14 10:20:00,69.29,69.3,69.25,69.28,95404.0,60.6198,60.6286,60.5848,60.6111,95404.0
2020-02-14 10:25:00,69.27,69.31,69.23,69.25,87580.0,60.6023,60.6373,60.5673,60.5848,87580.0
2020-02-14 10:30:00,69.25,69.26,69.13,69.13,47792.0,60.5848,60.5936,60.4798,60.4798,47792.0
2020-02-14 10:35:00,69.13,69.13,68.95,68.99,64916.0,60.4798,60.4798,60.3224,60.3574,64916.0
2020-02-14 10:40:00,68.97,69.09,68.97,69.09,48312.0,60.3399,60.4448,60.3399,60.4448,48312.0
2020-02-14 10:45:00,69.12,69.15,69.08,69.15,26952.0,60.4711,60.4973,60.4361,60.4973,26952.0
2020-02-14 10:50:00,69.17,69.19,69.11,69.13,21612.0,60.5148,60.5323,60.4623,60.4798,21612.0
2020-02-14 10:55:00,69.11,69.12,69.06,69.06,43704.0,60.4623,60.4711,60.4186,60.4186,43704.0
2020-02-14 11:00:00,69.07,69.28,69.07,69.28,37380.0,60.4273,60.6111,60.4273,60.6111,37380.0
2020-02-14 11:05:00,69.31,69.36,69.29,69.33,29036.0,60.6373,60.6811,60.6198,60.6548,29036.0
2020-02-14 11:10:00,69.35,69.5,69.33,69.5,50412.0,60.6723,60.8035,60.6548,60.8035,50412.0
2020-02-14 11:15:00,69.5,69.58,69.45,69.49,43336.0,60.8035,60.8735,60.7598,60.7948,43336.0
2020-02-14 11:20:00,69.46,69.49,69.39,69.39,34616.0,60.7685,60.7948,60.7073,60.7073,34616.0
2020-02-14 11:25:00,69.39,69.45,69.36,69.43,35264.0,60.7073,60.7598,60.6811,60.7423,35264.0
2020-02-14 11:30:00,69.43,69.43,69.36,69.38,42424.0,60.7423,60.7423,60.6811,60.6986,42424.0
2020-02-14 11:35:00,69.39,69.55,69.39,69.53,50572.0,60.7073,60.8473,60.7073,60.8298,50572.0
2020-02-14 11:40:00,69.53,69.53,69.49,69.5,72380.0,60.8298,60.8298,60.7948,60.8035,72380.0
2020-02-14 11:45:00,69.5,69.61,69.49,69.55,53232.0,60.8035,60.8998,60.7948,60.8473,53232.0
2020-02-14 11:50:00,69.57,69.63,69.55,69.61,43568.0,60.8648,60.9173,60.8473,60.8998,43568.0
2020-02-14 11:55:00,69.61,69.61,69.54,69.56,51064.0,60.8998,60.8998,60.8385,60.856,51064.0
2020-02-14 12:00:00,69.56,69.58,69.51,69.54,102108.0,60.856,60.8735,60.8123,60.8385,102108.0
2020-02-14 12:05:00,69.53,69.58,69.51,69.56,42652.0,60.8298,60.8735,60.8123,60.856,42652.0
2020-02-14 12:10:00,69.57,69.6,69.56,69.57,17296.0,60.8648,60.891,60.856,60.8648,17296.0
2020-02-14 12:15:00,69.58,69.64,69.57,69.64,34648.0,60.8735,60.926,60.8648,60.926,34648.0
2020-02-14 12:20:00,69.64,69.74,69.63,69.73,34372.0,60.926,61.0135,60.9173,61.0048,34372.0
2020-02-14 12:25:00,69.72,69.74,69.65,69.68,58980.0,60.996,61.0135,60.9348,60.961,58980.0
2020-02-14 12:30:00,69.68,69.68,69.61,69.63,24216.0,60.961,60.961,60.8998,60.9173,24216.0
2020-02-14 12:35:00,69.63,69.63,69.56,69.57,24268.0,60.9173,60.9173,60.856,60.8648,24268.0
2020-02-14 12:40:00,69.56,69.64,69.56,69.62,56024.0,60.856,60.926,60.856,60.9085,56024.0
2020-02-14 12:45:00,69.62,69.62,69.59,69.61,49032.0,60.9085,60.9085,60.8823,60.8998,49032.0
2020-02-14 12:50:00,69.61,69.62,69.54,69.55,36412.0,60.8998,60.9085,60.8385,60.8473,36412.0
2020-02-14 12:55:00,69.56,69.59,69.54,69.59,32500.0,60.856,60.8823,60.8385,60.8823,32500.0
2020-02-14 13:00:00,69.6,69.68,69.6,69.66,61464.0,60.891,60.961,60.891,60.9435,61464.0
2020-02-14 13:05:00,69.67,69.74,69.67,69.73,25480.0,60.9523,61.0135,60.9523,61.0048,25480.0
2020-02-14 13:10:00,69.73,69.77,69.72,69.76,50552.0,61.0048,61.0397,60.996,61.031,50552.0
2020-02-14 13:15:00,69.77,69.77,69.67,69.69,55152.0,61.0397,61.0397,60.9523,60.9698,55152.0
2020-02-14 13:20:00,69.7,69.74,69.63,69.63,15868.0,60.9785,61.0135,60.9173,60.9173,15868.0
2020-02-14 13:25:00,69.64,69.68,69.61,69.66,10816.0,60.926,60.961,60.8998,60.9435,10816.0
2020-02-14 13:30:00,69.66,69.66,69.56,69.56,65556.0,60.9435,60.9435,60.856,60.856,65556.0
2020-02-14 13:35:00,69.54,69.54,69.33,69.47,260708.0,60.8385,60.8385,60.6548,60.7773,260708.0
2020-02-14 13:40:00,69.44,69.69,69.44,69.68,30436.0,60.751,60.9698,60.751,60.961,30436.0
2020-02-14 13:45:00,69.67,69.68,69.57,69.58,12200.0,60.9523,60.961,60.8648,60.8735,12200.0
2020-02-14 13:50:00,69.57,69.74,69.57,69.65,38252.0,60.8648,61.0135,60.8648,60.9348,38252.0
2020-02-14 13:55:00,69.66,69.68,69.57,69.59,68392.0,60.9435,60.961,60.8648,60.8823,68392.0
2020-02-14 14:00:00,69.59,69.6,69.44,69.45,45156.0,60.8823,60.891,60.751,60.7598,45156.0
2020-02-14 14:05:00,69.44,69.44,69.3,69.41,85140.0,60.751,60.751,60.6286,60.7248,85140.0
2020-02-14 14:10:00,69.42,69.44,69.39,69.39,17696.0,60.7335,60.751,60.7073,60.7073,17696.0
2020-02-14 14:15:00,69.39,69.4,69.33,69.33,36416.0,60.7073,60.716,60.6548,60.6548,36416.0
2020-02-14 14:20:00,69.33,69.47,69.33,69.44,31168.0,60.6548,60.7773,60.6548,60.751,31168.0
2020-02-14 14:25:00,69.44,69.55,69.43,69.51,31784.0,60.751,60.8473,60.7423,60.8123,31784.0
2020-02-14 14:30:00,69.51,69.51,69.44,69.45,18740.0,60.8123,60.8123,60.751,60.7598,18740.0
2020-02-14 14:35:00,69.47,69.53,69.45,69.52,17088.0,60.7773,60.8298,60.7598,60.821,17088.0
2020-02-14 14:40:00,69.51,69.55,69.5,69.53,57124.0,60.8123,60.8473,60.8035,60.8298,57124.0
2020-02-14 14:45:00,69.56,69.56,69.48,69.5,28016.0,60.856,60.856,60.786,60.8035,28016.0
2020-02-14 14:50:00,69.5,69.51,69.35,69.38,20408.0,60.8035,60.8123,60.6723,60.6986,20408.0
2020-02-14 14:55:00,69.41,69.43,69.37,69.42,26040.0,60.7248,60.7423,60.6898,60.7335,26040.0
2020-02-14 15:00:00,69.38,69.44,69.37,69.41,21536.0,60.6986,60.751,60.6898,60.7248,21536.0
2020-02-14 15:05:00,69.4,69.45,69.39,69.45,20360.0,60.716,60.7598,60.7073,60.7598,20360.0
2020-02-14 15:10:00,69.43,69.44,69.4,69.42,32492.0,60.7423,60.751,60.716,60.7335,32492.0
2020-02-14 15:15:00,69.43,69.43,69.37,69.42,20076.0,60.7423,60.7423,60.6898,60.7335,20076.0
2020-02-14 15:20:00,69.43,69.43,69.4,69.42,30968.0,60.7423,60.7423,60.716,60.7335,30968.0
2020-02-14 15:25:00,69.41,69.42,69.4,69.41,44264.0,60.7248,60.7335,60.716,60.7248,44264.0
2020-02-14 15:30:00,69.4,69.48,69.4,69.46,38596.0,60.716,60.786,60.716,60.7685,38596.0
2020-02-14 15:35:00,69.47,69.51,69.46,69.5,25064.0,60.7773,60.8123,60.7685,60.8035,25064.0
2020-02-14 15:40:00,69.49,69.53,69.49,69.52,43300.0,60.7948,60.8298,60.7948,60.821,43300.0
2020-02-14 15:45:00,69.53,69.63,69.52,69.61,61380.0,60.8298,60.9173,60.821,60.8998,61380.0
2020-02-14 15:50:00,69.63,69.73,69.61,69.7,147912.0,60.9173,61.0048,60.8998,60.9785,147912.0
2020-02-14 15:55:00,69.71,69.75,69.61,69.63,276596.0,60.9873,61.0223,60.8998,60.9173,276596.0
2020-02-18 09:30:00,70.0,70.03,69.73,69.87,305108.0,61.241,61.2672,61.0048,61.1272,305108.0
2020-02-18 09:35:00,69.89,69.89,69.68,69.7,95520.0,61.1447,61.1447,60.961,60.9785,95520.0
2020-02-18 09:40:00,69.72,69.83,69.59,69.78,52792.0,60.996,61.0922,60.8823,61.0485,52792.0
2020-02-18 09:45:00,69.8,70.03,69.8,69.99,78148.0,61.066,61.2672,61.066,61.2322,78148.0
2020-02-18 09:50:00,70.03,70.05,69.87,69.94,48292.0,61.2672,61.2847,61.1272,61.1885,48292.0
2020-02-18 09:55:00,69.94,70.01,69.91,70.01,26428.0,61.1885,61.2497,61.1622,61.2497,26428.0
2020-02-18 10:00:00,69.96,70.07,69.94,70.03,57588.0,61.206,61.3022,61.1885,61.2672,57588.0
2020-02-18 10:05:00,70.04,70.3,70.04,70.29,123456.0,61.276,61.5034,61.276,61.4947,123456.0
2020-02-18 10:10:00,70.29,70.39,70.28,70.39,158468.0,61.4947,61.5822,61.4859,61.5822,158468.0
2020-02-18 10:15:00,70.39,70.42,70.29,70.38,130080.0,61.5822,61.6084,61.4947,61.5734,130080.0
2020-02-18 10:20:00,70.36,70.51,70.36,70.39,74996.0,61.5559,61.6872,61.5559,61.5822,74996.0
2020-02-18 10:25:00,70.39,70.42,70.31,70.35,185456.0,61.5822,61.6084,61.5122,61.5472,185456.0
2020-02-18 10:30:00,70.33,70.42,70.33,70.35,63580.0,61.5297,61.6084,61.5297,61.5472,63580.0
2020-02-18 10:35:00,70.34,70.48,70.34,70.42,80992.0,61.5384,61.6609,61.5384,61.6084,80992.0
2020-02-18 10:40:00,70.41,70.45,70.4,70.41,26980.0,61.5997,61.6347,61.5909,61.5997,26980.0
2020-02-18 10:45:00,70.4,70.58,70.38,70.57,109428.0,61.5909,61.7484,61.5734,61.7396,109428.0
2020-02-18 10:50:00,70.56,70.65,70.55,70.63,53048.0,61.7309,61.8096,61.7221,61.7921,53048.0
2020-02-18 10:55:00,70.63,70.64,70.56,70.58,59488.0,61.7921,61.8009,61.7309,61.7484,59488.0
2020-02-18 11:00:00,70.58,70.64,70.57,70.6,69688.0,61.7484,61.8009,61.7396,61.7659,69688.0
2020-02-18 11:05:00,70.61,70.61,70.53,70.56,60900.0,61.7746,61.7746,61.7047,61.7309,60900.0
2020-02-18 11:10:00,70.59,70.59,70.44,70.52,98812.0,61.7571,61.7571,61.6259,61.6959,98812.0
2020-02-18 11:15:00,70.5,70.65,70.5,70.61,51660.0,61.6784,61.8096,61.6784,61.7746,51660.0
2020-02-18 11:20:00,70.61,70.61,70.49,70.52,38124.0,61.7746,61.7746,61.6697,61.6959,38124.0
2020-02-18 11:25:00,70.52,70.61,70.51,70.56,29728.0,61.6959,61.7746,61.6872,61.7309,29728.0
2020-02-18 11:30:00,70.57,70.6,70.49,70.49,31776.0,61.7396,61.7659,61.6697,61.6697,31776.0
2020-02-18 11:35:00,70.49,70.61,70.49,70.61,38092.0,61.6697,61.7746,61.6697,61.7746,38092.0
2020-02-18 11:40:00,70.61,70.62,70.51,70.57,26452.0,61.7746,61.7834,61.6872,61.7396,26452.0
2020-02-18 11:45:00,70.56,70.58,70.47,70.53,24280.0,61.7309,61.7484,61.6522,61.7047,24280.0
2020-02-18 11:50:00,70.52,70.6,70.5,70.54,36956.0,61.6959,61.7659,61.6784,61.7134,36956.0
2020-02-18 11:55:00,70.55,70.58,70.54,70.58,23404.0,61.7221,61.7484,61.7134,61.7484,23404.0
2020-02-18 12:00:00,70.57,70.63,70.56,70.61,57324.0,61.7396,61.7921,61.7309,61.7746,57324.0
2020-02-18 12:05:00,70.61,70.64,70.58,70.62,31028.0,61.7746,61.8009,61.7484,61.7834,31028.0
2020-02-18 12:10:00,70.66,70.67,70.61,70.61,24820.0,61.8184,61.8271,61.7746,61.7746,24820.0
2020-02-18 12:15:00,70.63,70.64,70.57,70.6,16876.0,61.7921,61.8009,61.7396,61.7659,16876.0
2020-02-18 12:20:00,70.59,70.64,70.59,70.61,20680.0,61.7571,61.8009,61.7571,61.7746,20680.0
2020-02-18 12:25:00,70.61,70.69,70.59,70.69,38388.0,61.7746,61.8446,61.7571,61.8446,38388.0
2020-02-18 12:30:00,70.7,70.7,70.63,70.67,49860.0,61.8534,61.8534,61.7921,61.8271,49860.0
2020-02-18 12:35:00,70.65,70.71,70.64,70.69,31592.0,61.8096,61.8621,61.8009,61.8446,31592.0
2020-02-18 12:40:00,70.69,70.77,70.67,70.75,59420.0,61.8446,61.9146,61.8271,61.8971,59420.0
2020-02-18 12:45:00,70.74,70.75,70.7,70.7,14488.0,61.8884,61.8971,61.8534,61.8534,14488.0
2020-02-18 12:50:00,70.71,70.75,70.7,70.74,17272.0,61.8621,61.8971,61.8534,61.8884,17272.0
2020-02-18 12:55:00,70.74,70.83,70.73,70.83,27328.0,61.8884,61.9671,61.8796,61.9671,27328.0
2020-02-18 13:00:00,70.82,70.84,70.72,70.75,63200.0,61.9584,61.9759,61.8709,61.8971,63200.0
2020-02-18 13:05:00,70.77,70.78,70.64,70.64,20308.0,61.9146,61.9234,61.8009,61.8009,20308.0
2020-02-18 13:10:00,70.65,70.69,70.59,70.64,54856.0,61.8096,61.8446,61.7571,61.8009,54856.0
2020-02-18 13:15:00,70.64,70.64,70.53,70.57,29528.0,61.8009,61.8009,61.7047,61.7396,29528.0
2020-02-18 13:20:00,70.57,70.58,70.53,70.56,20636.0,61.7396,61.7484,61.7047,61.7309,20636.0
2020-02-18 13:25:00,70.56,70.58,70.48,70.51,35984.0,61.7309,61.7484,61.6609,61.6872,35984.0
2020-02-18 13:30:00,70.52,70.58,70.51,70.54,32576.0,61.6959,61.7484,61.6872,61.7134,32576.0
2020-02-18 13:35:00,70.55,70.56,70.47,70.53,251080.0,61.7221,61.7309,61.6522,61.7047,251080.0
2020-02-18 13:40:00,70.54,70.67,70.54,70.67,32888.0,61.7134,61.8271,61.7134,61.8271,32888.0
2020-02-18 13:45:00,70.68,70.69,70.64,70.69,17200.0,61.8359,61.8446,61.8009,61.8446,17200.0
2020-02-18 13:50:00,70.67,70.68,70.54,70.56,24792.0,61.8271,61.8359,61.7134,61.7309,24792.0
2020-02-18 13:55:00,70.56,70.6,70.54,70.59,21900.0,61.7309,61.7659,61.7134,61.7571,21900.0
2020-02-18 14:00:00,70.59,70.6,70.46,70.47,52920.0,61.7571,61.7659,61.6434,61.6522,52920.0
2020-02-18 14:05:00,70.49,70.53,70.47,70.51,22004.0,61.6697,61.7047,61.6522,61.6872,22004.0
2020-02-18 14:10:00,70.52,70.57,70.52,70.56,62680.0,61.6959,61.7396,61.6959,61.7309,62680.0
2020-02-18 14:15:00,70.57,70.61,70.51,70.52,30232.0,61.7396,61.7746,61.6872,61.6959,30232.0
2020-02-18 14:20:00,70.51,70.57,70.51,70.56,51024.0,61.6872,61.7396,61.6872,61.7309,51024.0
2020-02-18 14:25:00,70.57,70.57,70.52,70.52,28608.0,61.7396,61.7396,61.6959,61.6959,28608.0
2020-02-18 14:30:00,70.52,70.54,70.47,70.49,28924.0,61.6959,61.7134,61.6522,61.6697,28924.0
2020-02-18 14:35:00,70.49,70.52,70.48,70.48,14460.0,61.6697,61.6959,61.6609,61.6609,14460.0
2020-02-18 14:40:00,70.49,70.53,70.45,70.45,32840.0,61.6697,61.7047,61.6347,61.6347,32840.0
2020-02-18 14:45:00,70.46,70.51,70.44,70.48,22064.0,61.6434,61.6872,61.6259,61.6609,22064.0
2020-02-18 14:50:00,70.5,70.5,70.42,70.46,44628.0,61.6784,61.6784,61.6084,61.6434,44628.0
2020-02-18 14:55:00,70.47,70.51,70.45,70.5,51168.0,61.6522,61.6872,61.6347,61.6784,51168.0
2020-02-18 15:00:00,70.5,70.51,70.45,70.46,56252.0,61.6784,61.6872,61.6347,61.6434,56252.0
2020-02-18 15:05:00,70.46,70.48,70.45,70.46,40740.0,61.6434,61.6609,61.6347,61.6434,40740.0
2020-02-18 15:10:00,70.46,70.51,70.46,70.48,44136.0,61.6434,61.6872,61.6434,61.6609,44136.0
2020-02-18 15:15:00,70.49,70.54,70.48,70.5,27732.0,61.6697,61.7134,61.6609,61.6784,27732.0
2020-02-18 15:20:00,70.51,70.53,70.49,70.53,32000.0,61.6872,61.7047,61.6697,61.7047,32000.0
2020-02-18 15:25:00,70.52,70.52,70.41,70.44,68436.0,61.6959,61.6959,61.5997,61.6259,68436.0
2020-02-18 15:30:00,70.44,70.46,70.39,70.44,69936.0,61.6259,61.6434,61.5822,61.6259,69936.0
2020-02-18 15:35:00,70.44,70.48,70.4,70.42,80564.0,61.6259,61.6609,61.5909,61.6084,80564.0
2020-02-18 15:40:00,70.43,70.48,70.43,70.48,112880.0,61.6172,61.6609,61.6172,61.6609,112880.0
2020-02-18 15:45:00,70.47,70.51,70.45,70.47,63184.0,61.6522,61.6872,61.6347,61.6522,63184.0
2020-02-18 15:50:00,70.47,70.48,70.38,70.38,178848.0,61.6522,61.6609,61.5734,61.5734,178848.0
2020-02-18 15:55:00,70.38,70.53,70.34,70.53,516340.0,61.5734,61.7047,61.5384,61.7047,516340.0
2020-02-19 09:30:00,68.75,69.28,68.75,69.11,1277612.0,60.1474,60.6111,60.1474,60.4623,1277612.0
2020-02-19 09:35:00,69.14,69.22,69.02,69.07,425576.0,60.4886,60.5586,60.3836,60.4273,425576.0
2020-02-19 09:40:00,69.07,69.08,68.73,68.78,396096.0,60.4273,60.4361,60.1299,60.1736,396096.0
2020-02-19 09:45:00,68.76,68.85,68.69,68.81,400640.0,60.1561,60.2349,60.0949,60.1999,400640.0
2020-02-19 09:50:00,68.83,68.88,68.78,68.84,153544.0,60.2174,60.2611,60.1736,60.2261,153544.0
2020-02-19 09:55:00,68.85,68.9,68.75,68.85,232080.0,60.2349,60.2786,60.1474,60.2349,232080.0
2020-02-19 10:00:00,68.88,69.01,68.86,68.92,290464.0,60.2611,60.3748,60.2436,60.2961,290464.0
2020-02-19 10:05:00,68.92,68.96,68.84,68.93,249208.0,60.2961,60.3311,60.2261,60.3049,249208.0
2020-02-19 10:10:00,68.92,68.96,68.88,68.91,130728.0,60.2961,60.3311,60.2611,60.2874,130728.0
2020-02-19 10:15:00,68.91,68.94,68.88,68.94,213100.0,60.2874,60.3136,60.2611,60.3136,213100.0
2020-02-19 10:20:00,68.94,69.01,68.92,68.99,238844.0,60.3136,60.3748,60.2961,60.3574,238844.0
2020-02-19 10:25:00,68.98,69.0,68.94,68.97,118520.0,60.3486,60.3661,60.3136,60.3399,118520.0
2020-02-19 10:30:00,68.97,69.0,68.95,68.98,96556.0,60.3399,60.3661,60.3224,60.3486,96556.0
2020-02-19 10:35:00,68.98,69.01,68.95,68.99,169960.0,60.3486,60.3748,60.3224,60.3574,169960.0
2020-02-19 10:40:00,68.99,69.01,68.98,69.0,136852.0,60.3574,60.3748,60.3486,60.3661,136852.0
2020-02-19 10:45:00,69.0,69.04,68.99,69.03,226192.0,60.3661,60.4011,60.3574,60.3923,226192.0
2020-02-19 10:50:00,69.03,69.04,68.92,68.94,141948.0,60.3923,60.4011,60.2961,60.3136,141948.0
2020-02-19 10:55:00,68.94,69.0,68.93,68.99,117460.0,60.3136,60.3661,60.3049,60.3574,117460.0
2020-02-19 11:00:00,68.98,69.05,68.97,69.0,174248.0,60.3486,60.4098,60.3399,60.3661,174248.0
2020-02-19 11:05:00,69.01,69.05,68.99,69.0,268576.0,60.3748,60.4098,60.3574,60.3661,268576.0
2020-02-19 11:10:00,68.99,69.08,68.98,69.08,206732.0,60.3574,60.4361,60.3486,60.4361,206732.0
2020-02-19 11:15:00,69.08,69.08,69.0,69.0,283720.0,60.4361,60.4361,60.3661,60.3661,283720.0
2020-02-19 11:20:00,69.0,69.02,68.98,68.99,104840.0,60.3661,60.3836,60.3486,60.3574,104840.0
2020-02-19 11:25:00,68.98,69.0,68.95,68.96,138436.0,60.3486,60.3661,60.3224,60.3311,138436.0
2020-02-19 11:30:00,68.97,69.02,68.97,69.0,142852.0,60.3399,60.3836,60.3399,60.3661,142852.0
2020-02-19 11:35:00,69.0,69.02,68.96,68.97,192396.0,60.3661,60.3836,60.3311,60.3399,192396.0
2020-02-19 11:40:00,68.96,68.99,68.91,68.95,65012.0,60.3311,60.3574,60.2874,60.3224,65012.0
2020-02-19 11:45:00,68.97,68.97,68.9,68.95,61224.0,60.3399,60.3399,60.2786,60.3224,61224.0
2020-02-19 11:50:00,68.95,69.01,68.94,69.0,81676.0,60.3224,60.3748,60.3136,60.3661,81676.0
2020-02-19 11:55:00,68.99,68.99,68.95,68.96,59572.0,60.3574,60.3574,60.3224,60.3311,59572.0
2020-02-19 12:00:00,68.98,68.99,68.94,68.95,96708.0,60.3486,60.3574,60.3136,60.3224,96708.0
2020-02-19 12:05:00,68.95,68.95,68.92,68.94,70900.0,60.3224,60.3224,60.2961,60.3136,70900.0
2020-02-19 12:10:00,68.94,68.99,68.92,68.97,83600.0,60.3136,60.3574,60.2961,60.3399,83600.0
2020-02-19 12:15:00,68.97,69.06,68.96,68.98,160396.0,60.3399,60.4186,60.3311,60.3486,160396.0
2020-02-19 12:20:00,69.0,69.06,68.99,69.06,219452.0,60.3661,60.4186,60.3574,60.4186,219452.0
2020-02-19 12:25:00,69.06,69.07,69.0,69.02,206652.0,60.4186,60.4273,60.3661,60.3836,206652.0
2020-02-19 12:30:00,69.02,69.08,69.0,69.02,165080.0,60.3836,60.4361,60.3661,60.3836,165080.0
2020-02-19 12:35:00,69.02,69.02,68.98,68.99,88628.0,60.3836,60.3836,60.3486,60.3574,88628.0
2020-02-19 12:40:00,68.99,69.0,68.96,68.99,75124.0,60.3574,60.3661,60.3311,60.3574,75124.0
2020-02-19 12:45:00,68.99,69.01,68.98,68.98,93864.0,60.3574,60.3748,60.3486,60.3486,93864.0
2020-02-19 12:50:00,68.98,68.98,68.92,68.92,54504.0,60.3486,60.3486,60.2961,60.2961,54504.0
2020-02-19 12:55:00,68.91,68.98,68.91,68.97,192592.0,60.2874,60.3486,60.2874,60.3399,192592.0
2020-02-19 13:00:00,68.99,69.01,68.97,68.97,78048.0,60.3574,60.3748,60.3399,60.3399,78048.0
2020-02-19 13:05:00,68.97,68.99,68.92,68.94,69256.0,60.3399,60.3574,60.2961,60.3136,69256.0
2020-02-19 13:10:00,68.94,68.94,68.84,68.88,63148.0,60.3136,60.3136,60.2261,60.2611,63148.0
2020-02-19 13:15:00,68.88,68.93,68.86,68.91,41172.0,60.2611,60.3049,60.2436,60.2874,41172.0
2020-02-19 13:20:00,68.92,68.92,68.88,68.92,27244.0,60.2961,60.2961,60.2611,60.2961,27244.0
2020-02-19 13:25:00,68.92,68.94,68.9,68.92,31096.0,60.2961,60.3136,60.2786,60.2961,31096.0
2020-02-19 13:30:00,68.92,68.94,68.89,68.89,66844.0,60.2961,60.3136,60.2699,60.2699,66844.0
2020-02-19 13:35:00,68.89,68.9,68.86,68.87,72776.0,60.2699,60.2786,60.2436,60.2524,72776.0
2020-02-19 13:40:00,68.87,68.9,68.87,68.88,36804.0,60.2524,60.2786,60.2524,60.2611,36804.0
2020-02-19 13:45:00,68.88,68.89,68.86,68.88,76308.0,60.2611,60.2699,60.2436,60.2611,76308.0
2020-02-19 13:50:00,68.88,68.9,68.87,68.88,105588.0,60.2611,60.2786,60.2524,60.2611,105588.0
2020-02-19 13:55:00,68.89,68.92,68.88,68.92,159040.0,60.2699,60.2961,60.2611,60.2961,159040.0
2020-02-19 14:00:00,68.92,68.97,68.92,68.97,138056.0,60.2961,60.3399,60.2961,60.3399,138056.0
2020-02-19 14:05:00,68.96,69.03,68.94,68.98,200304.0,60.3311,60.3923,60.3136,60.3486,200304.0
2020-02-19 14:10:00,68.99,69.1,68.98,69.03,421412.0,60.3574,60.4536,60.3486,60.3923,421412.0
2020-02-19 14:15:00,69.04,69.05,68.96,68.97,203540.0,60.4011,60.4098,60.3311,60.3399,203540.0
2020-02-19 14:20:00,68.97,69.03,68.97,69.0,102780.0,60.3399,60.3923,60.3399,60.3661,102780.0
2020-02-19 14:25:00,68.99,69.02,68.97,69.0,169988.0,60.3574,60.3836,60.3399,60.3661,169988.0
2020-02-19 14:30:00,68.99,69.0,68.95,68.98,98836.0,60.3574,60.3661,60.3224,60.3486,98836.0
2020-02-19 14:35:00,68.98,69.0,68.92,68.92,73928.0,60.3486,60.3661,60.2961,60.2961,73928.0
2020-02-19 14:40:00,68.92,68.97,68.92,68.93,64976.0,60.2961,60.3399,60.2961,60.3049,64976.0
2020-02-19 14:45:00,68.93,68.94,68.91,68.94,48120.0,60.3049,60.3136,60.2874,60.3136,48120.0
2020-02-19 14:50:00,68.95,68.98,68.92,68.94,95248.0,60.3224,60.3486,60.2961,60.3136,95248.0
2020-02-19 14:55:00,68.95,68.97,68.91,68.92,63688.0,60.3224,60.3399,60.2874,60.2961,63688.0
2020-02-19 15:00:00,68.93,68.95,68.9,68.92,99300.0,60.3049,60.3224,60.2786,60.2961,99300.0
2020-02-19 15:05:00,68.91,68.92,68.88,68.89,73996.0,60.2874,60.2961,60.2611,60.2699,73996.0
2020-02-19 15:10:00,68.89,68.89,68.82,68.83,92548.0,60.2699,60.2699,60.2086,60.2174,92548.0
2020-02-19 15:15:00,68.84,68.86,68.83,68.85,71948.0,60.2261,60.2436,60.2174,60.2349,71948.0
2020-02-19 15:20:00,68.85,68.87,68.83,68.85,72616.0,60.2349,60.2524,60.2174,60.2349,72616.0
2020-02-19 15:25:00,68.85,68.86,68.81,68.83,133388.0,60.2349,60.2436,60.1999,60.2174,133388.0
2020-02-19 15:30:00,68.83,68.86,68.82,68.83,106416.0,60.2174,60.2436,60.2086,60.2174,106416.0
2020-02-19 15:35:00,68.84,68.84,68.76,68.82,183824.0,60.2261,60.2261,60.1561,60.2086,183824.0
2020-02-19 15:40:00,68.83,68.88,68.79,68.8,296844.0,60.2174,60.2611,60.1824,60.1911,296844.0
2020-02-19 15:45:00,68.8,68.85,68.72,68.76,283288.0,60.1911,60.2349,60.1211,60.1561,283288.0
2020-02-19 15:50:00,68.76,68.79,68.7,68.71,411620.0,60.1561,60.1824,60.1036,60.1124,411620.0
2020-02-19 15:55:00,68.71,68.74,68.64,68.67,1101228.0,60.1124,60.1386,60.0511,60.0774,1101228.0
2020-02-20 09:30:00,68.99,69.08,68.67,68.7,528428.0,60.3574,60.4361,60.0774,60.1036,528428.0
2020-02-20 09:35:00,68.72,68.86,68.65,68.84,153048.0,60.1211,60.2436,60.0599,60.2261,153048.0
2020-02-20 09:40:00,68.83,68.88,68.78,68.78,91156.0,60.2174,60.2611,60.1736,60.1736,91156.0
2020-02-20 09:45:00,68.81,68.86,68.72,68.74,57880.0,60.1999,60.2436,60.1211,60.1386,57880.0
2020-02-20 09:50:00,68.74,68.8,68.66,68.75,33076.0,60.1386,60.1911,60.0686,60.1474,33076.0
2020-02-20 09:55:00,68.75,68.8,68.7,68.7,73112.0,60.1474,60.1911,60.1036,60.1036,73112.0
2020-02-20 10:00:00,68.68,68.69,68.59,68.66,102252.0,60.0861,60.0949,60.0074,60.0686,102252.0
2020-02-20 10:05:00,68.66,68.72,68.58,68.67,59968.0,60.0686,60.1211,59.9987,60.0774,59968.0
2020-02-20 10:10:00,68.67,68.72,68.63,68.64,61552.0,60.0774,60.1211,60.0424,60.0511,61552.0
2020-02-20 10:15:00,68.64,68.65,68.58,68.6,45300.0,60.0511,60.0599,59.9987,60.0162,45300.0
2020-02-20 10:20:00,68.59,68.82,68.59,68.8,95244.0,60.0074,60.2086,60.0074,60.1911,95244.0
2020-02-20 10:25:00,68.77,68.8,68.7,68.79,94348.0,60.1649,60.1911,60.1036,60.1824,94348.0
2020-02-20 10:30:00,68.77,68.86,68.76,68.83,89004.0,60.1649,60.2436,60.1561,60.2174,89004.0
2020-02-20 10:35:00,68.83,68.85,68.8,68.81,69336.0,60.2174,60.2349,60.1911,60.1999,69336.0
2020-02-20 10:40:00,68.82,68.88,68.8,68.86,84132.0,60.2086,60.2611,60.1911,60.2436,84132.0
2020-02-20 10:45:00,68.86,68.91,68.85,68.87,111336.0,60.2436,60.2874,60.2349,60.2524,111336.0
2020-02-20 10:50:00,68.85,68.92,68.82,68.82,36416.0,60.2349,60.2961,60.2086,60.2086,36416.0
2020-02-20 10:55:00,68.83,68.84,68.77,68.77,35072.0,60.2174,60.2261,60.1649,60.1649,35072.0
2020-02-20 11:00:00,68.78,68.82,68.73,68.75,84820.0,60.1736,60.2086,60.1299,60.1474,84820.0
2020-02-20 11:05:00,68.76,68.77,68.71,68.74,79680.0,60.1561,60.1649,60.1124,60.1386,79680.0
2020-02-20 11:10:00,68.74,68.8,68.74,68.76,158088.0,60.1386,60.1911,60.1386,60.1561,158088.0
2020-02-20 11:15:00,68.75,68.75,68.64,68.67,58836.0,60.1474,60.1474,60.0511,60.0774,58836.0
2020-02-20 11:20:00,68.68,68.73,68.65,68.67,57864.0,60.0861,60.1299,60.0599,60.0774,57864.0
2020-02-20 11:25:00,68.66,68.67,68.54,68.56,58168.0,60.0686,60.0774,59.9637,59.9812,58168.0
2020-02-20 11:30:00,68.57,68.61,68.33,68.39,111180.0,59.9899,60.0249,59.7799,59.8324,111180.0
2020-02-20 11:35:00,68.41,68.47,68.33,68.42,126796.0,59.8499,59.9024,59.7799,59.8587,126796.0
2020-02-20 11:40:00,68.45,68.53,68.41,68.52,94520.0,59.8849,59.9549,59.8499,59.9462,94520.0
2020-02-20 11:45:00,68.54,68.62,68.53,68.58,34784.0,59.9637,60.0336,59.9549,59.9987,34784.0
2020-02-20 11:50:00,68.6,68.65,68.58,68.64,52564.0,60.0162,60.0599,59.9987,60.0511,52564.0
2020-02-20 11:55:00,68.64,68.71,68.61,68.7,35080.0,60.0511,60.1124,60.0249,60.1036,35080.0
2020-02-20 12:00:00,68.71,68.76,68.7,68.75,68896.0,60.1124,60.1561,60.1036,60.1474,68896.0
2020-02-20 12:05:00,68.75,68.75,68.68,68.69,37124.0,60.1474,60.1474,60.0861,60.0949,37124.0
2020-02-20 12:10:00,68.7,68.75,68.7,68.75,63128.0,60.1036,60.1474,60.1036,60.1474,63128.0
2020-02-20 12:15:00,68.74,68.75,68.64,68.64,56020.0,60.1386,60.1474,60.0511,60.0511,56020.0
2020-02-20 12:20:00,68.63,68.67,68.61,68.64,30324.0,60.0424,60.0774,60.0249,60.0511,30324.0
2020-02-20 12:25:00,68.65,68.71,68.63,68.7,19328.0,60.0599,60.1124,60.0424,60.1036,19328.0
2020-02-20 12:30:00,68.7,68.71,68.67,68.68,25288.0,60.1036,60.1124,60.0774,60.0861,25288.0
2020-02-20 12:35:00,68.68,68.75,68.68,68.74,21764.0,60.0861,60.1474,60.0861,60.1386,21764.0
2020-02-20 12:40:00,68.74,68.74,68.69,68.69,28036.0,60.1386,60.1386,60.0949,60.0949,28036.0
2020-02-20 12:45:00,68.7,68.73,68.65,68.67,27872.0,60.1036,60.1299,60.0599,60.0774,27872.0
2020-02-20 12:50:00,68.66,68.66,68.62,68.62,29316.0,60.0686,60.0686,60.0336,60.0336,29316.0
2020-02-20 12:55:00,68.62,68.64,68.6,68.63,22036.0,60.0336,60.0511,60.0162,60.0424,22036.0
2020-02-20 13:00:00,68.62,68.67,68.61,68.66,39596.0,60.0336,60.0774,60.0249,60.0686,39596.0
2020-02-20 13:05:00,68.66,68.72,68.64,68.7,53132.0,60.0686,60.1211,60.0511,60.1036,53132.0
2020-02-20 13:10:00,68.7,68.74,68.67,68.72,39352.0,60.1036,60.1386,60.0774,60.1211,39352.0
2020-02-20 13:15:00,68.74,68.79,68.73,68.75,46028.0,60.1386,60.1824,60.1299,60.1474,46028.0
2020-02-20 13:20:00,68.76,68.78,68.74,68.76,30484.0,60.1561,60.1736,60.1386,60.1561,30484.0
2020-02-20 13:25:00,68.76,68.77,68.73,68.75,33688.0,60.1561,60.1649,60.1299,60.1474,33688.0
2020-02-20 13:30:00,68.74,68.76,68.7,68.75,52964.0,60.1386,60.1561,60.1036,60.1474,52964.0
2020-02-20 13:35:00,68.74,68.76,68.71,68.73,25088.0,60.1386,60.1561,60.1124,60.1299,25088.0
2020-02-20 13:40:00,68.73,68.76,68.7,68.73,29932.0,60.1299,60.1561,60.1036,60.1299,29932.0
2020-02-20 13:45:00,68.72,68.78,68.72,68.77,28376.0,60.1211,60.1736,60.1211,60.1649,28376.0
2020-02-20 13:50:00,68.77,68.87,68.77,68.83,67608.0,60.1649,60.2524,60.1649,60.2174,67608.0
2020-02-20 13:55:00,68.84,68.92,68.84,68.88,57556.0,60.2261,60.2961,60.2261,60.2611,57556.0
2020-02-20 14:00:00,68.88,68.89,68.82,68.84,100472.0,60.2611,60.2699,60.2086,60.2261,100472.0
2020-02-20 14:05:00,68.83,68.88,68.81,68.86,68604.0,60.2174,60.2611,60.1999,60.2436,68604.0
2020-02-20 14:10:00,68.86,68.88,68.82,68.85,46344.0,60.2436,60.2611,60.2086,60.2349,46344.0
2020-02-20 14:15:00,68.85,68.89,68.84,68.85,81680.0,60.2349,60.2699,60.2261,60.2349,81680.0
2020-02-20 14:20:00,68.86,68.91,68.85,68.89,58968.0,60.2436,60.2874,60.2349,60.2699,58968.0
2020-02-20 14:25:00,68.89,68.9,68.83,68.85,38856.0,60.2699,60.2786,60.2174,60.2349,38856.0
2020-02-20 14:30:00,68.85,68.88,68.85,68.86,37132.0,60.2349,60.2611,60.2349,60.2436,37132.0
2020-02-20 14:35:00,68.87,68.89,68.86,68.88,61064.0,60.2524,60.2699,60.2436,60.2611,61064.0
2020-02-20 14:40:00,68.88,68.88,68.82,68.83,37452.0,60.2611,60.2611,60.2086,60.2174,37452.0
2020-02-20 14:45:00,68.83,68.87,68.82,68.87,40432.0,60.2174,60.2524,60.2086,60.2524,40432.0
2020-02-20 14:50:00,68.87,68.87,68.81,68.86,46160.0,60.2524,60.2524,60.1999,60.2436,46160.0
2020-02-20 14:55:00,68.87,68.91,68.84,68.9,60292.0,60.2524,60.2874,60.2261,60.2786,60292.0
2020-02-20 15:00:00,68.89,68.92,68.89,68.92,55460.0,60.2699,60.2961,60.2699,60.2961,55460.0
2020-02-20 15:05:00,68.93,68.93,68.88,68.91,133908.0,60.3049,60.3049,60.2611,60.2874,133908.0
2020-02-20 15:10:00,68.91,68.91,68.84,68.89,99640.0,60.2874,60.2874,60.2261,60.2699,99640.0
2020-02-20 15:15:00,68.88,68.9,68.86,68.9,29092.0,60.2611,60.2786,60.2436,60.2786,29092.0
2020-02-20 15:20:00,68.9,68.99,68.89,68.98,39844.0,60.2786,60.3574,60.2699,60.3486,39844.0
2020-02-20 15:25:00,68.99,68.99,68.93,68.94,47560.0,60.3574,60.3574,60.3049,60.3136,47560.0
2020-02-20 15:30:00,68.94,69.0,68.94,68.98,80384.0,60.3136,60.3661,60.3136,60.3486,80384.0
2020-02-20 15:35:00,68.98,69.0,68.96,68.98,54960.0,60.3486,60.3661,60.3311,60.3486,54960.0
2020-02-20 15:40:00,68.99,69.0,68.97,68.98,71136.0,60.3574,60.3661,60.3399,60.3486,71136.0
2020-02-20 15:45:00,68.99,69.01,68.97,68.99,143924.0,60.3574,60.3748,60.3399,60.3574,143924.0
2020-02-20 15:50:00,68.99,69.11,68.97,69.11,328784.0,60.3574,60.4623,60.3399,60.4623,328784.0
2020-02-20 15:55:00,69.1,69.29,69.1,69.27,762664.0,60.4536,60.6198,60.4536,60.6023,762664.0
2020-02-21 09:30:00,69.38,69.67,69.33,69.64,553408.0,60.6986,60.9523,60.6548,60.926,553408.0
2020-02-21 09:35:00,69.6,69.67,69.53,69.64,127216.0,60.891,60.9523,60.8298,60.926,127216.0
2020-02-21 09:40:00,69.67,69.69,69.59,69.67,99332.0,60.9523,60.9698,60.8823,60.9523,99332.0
2020-02-21 09:45:00,69.66,69.68,69.53,69.58,131048.0,60.9435,60.961,60.8298,60.8735,131048.0
2020-02-21 09:50:00,69.56,69.57,69.47,69.49,79328.0,60.856,60.8648,60.7773,60.7948,79328.0
2020-02-21 09:55:00,69.43,69.48,69.29,69.36,48616.0,60.7423,60.786,60.6198,60.6811,48616.0
2020-02-21 10:00:00,69.36,69.39,69.29,69.3,128572.0,60.6811,60.7073,60.6198,60.6286,128572.0
2020-02-21 10:05:00,69.31,69.42,69.3,69.32,69444.0,60.6373,60.7335,60.6286,60.6461,69444.0
2020-02-21 10:10:00,69.33,69.38,69.31,69.36,31948.0,60.6548,60.6986,60.6373,60.6811,31948.0
2020-02-21 10:15:00,69.33,69.38,69.2,69.24,64916.0,60.6548,60.6986,60.5411,60.5761,64916.0
2020-02-21 10:20:00,69.23,69.28,69.11,69.15,60276.0,60.5673,60.6111,60.4623,60.4973,60276.0
2020-02-21 10:25:00,69.13,69.24,69.13,69.17,62328.0,60.4798,60.5761,60.4798,60.5148,62328.0
2020-02-21 10:30:00,69.17,69.19,69.07,69.09,46652.0,60.5148,60.5323,60.4273,60.4448,46652.0
2020-02-21 10:35:00,69.06,69.16,69.02,69.15,40916.0,60.4186,60.5061,60.3836,60.4973,40916.0
2020-02-21 10:40:00,69.16,69.17,69.08,69.15,43872.0,60.5061,60.5148,60.4361,60.4973,43872.0
2020-02-21 10:45:00,69.12,69.22,69.11,69.2,61116.0,60.4711,60.5586,60.4623,60.5411,61116.0
2020-02-21 10:50:00,69.18,69.23,69.16,69.21,62068.0,60.5236,60.5673,60.5061,60.5498,62068.0
2020-02-21 10:55:00,69.2,69.25,69.18,69.24,25704.0,60.5411,60.5848,60.5236,60.5761,25704.0
2020-02-21 11:00:00,69.24,69.32,69.23,69.23,39600.0,60.5761,60.6461,60.5673,60.5673,39600.0
2020-02-21 11:05:00,69.2,69.23,69.17,69.23,33356.0,60.5411,60.5673,60.5148,60.5673,33356.0
2020-02-21 11:10:00,69.24,69.24,69.19,69.22,18232.0,60.5761,60.5761,60.5323,60.5586,18232.0
2020-02-21 11:15:00,69.22,69.31,69.22,69.25,34188.0,60.5586,60.6373,60.5586,60.5848,34188.0
2020-02-21 11:20:00,69.25,69.28,69.19,69.25,30156.0,60.5848,60.6111,60.5323,60.5848,30156.0
2020-02-21 11:25:00,69.26,69.3,69.23,69.24,60912.0,60.5936,60.6286,60.5673,60.5761,60912.0
2020-02-21 11:30:00,69.25,69.33,69.24,69.33,46888.0,60.5848,60.6548,60.5761,60.6548,46888.0
2020-02-21 11:35:00,69.35,69.38,69.33,69.33,37968.0,60.6723,60.6986,60.6548,60.6548,37968.0
2020-02-21 11:40:00,69.35,69.47,69.34,69.45,49972.0,60.6723,60.7773,60.6636,60.7598,49972.0
2020-02-21 11:45:00,69.45,69.46,69.42,69.43,62192.0,60.7598,60.7685,60.7335,60.7423,62192.0
2020-02-21 11:50:00,69.42,69.42,69.36,69.38,32580.0,60.7335,60.7335,60.6811,60.6986,32580.0
2020-02-21 11:55:00,69.39,69.41,69.37,69.38,22016.0,60.7073,60.7248,60.6898,60.6986,22016.0
2020-02-21 12:00:00,69.37,69.44,69.37,69.39,45468.0,60.6898,60.751,60.6898,60.7073,45468.0
2020-02-21 12:05:00,69.38,69.39,69.33,69.36,11080.0,60.6986,60.7073,60.6548,60.6811,11080.0
2020-02-21 12:10:00,69.36,69.39,69.34,69.36,43832.0,60.6811,60.7073,60.6636,60.6811,43832.0
2020-02-21 12:15:00,69.38,69.42,69.36,69.42,21304.0,60.6986,60.7335,60.6811,60.7335,21304.0
2020-02-21 12:20:00,69.42,69.47,69.4,69.47,9024.0,60.7335,60.7773,60.716,60.7773,9024.0
2020-02-21 12:25:00,69.46,69.46,69.43,69.44,15788.0,60.7685,60.7685,60.7423,60.751,15788.0
2020-02-21 12:30:00,69.45,69.46,69.41,69.45,16112.0,60.7598,60.7685,60.7248,60.7598,16112.0
2020-02-21 12:35:00,69.46,69.47,69.44,69.47,14396.0,60.7685,60.7773,60.751,60.7773,14396.0
2020-02-21 12:40:00,69.46,69.49,69.45,69.49,30424.0,60.7685,60.7948,60.7598,60.7948,30424.0
2020-02-21 12:45:00,69.46,69.5,69.46,69.5,15504.0,60.7685,60.8035,60.7685,60.8035,15504.0
2020-02-21 12:50:00,69.5,69.54,69.49,69.53,29848.0,60.8035,60.8385,60.7948,60.8298,29848.0
2020-02-21 12:55:00,69.54,69.54,69.46,69.46,67580.0,60.8385,60.8385,60.7685,60.7685,67580.0
2020-02-21 13:00:00,69.46,69.52,69.46,69.5,22208.0,60.7685,60.821,60.7685,60.8035,22208.0
2020-02-21 13:05:00,69.48,69.51,69.47,69.48,28276.0,60.786,60.8123,60.7773,60.786,28276.0
2020-02-21 13:10:00,69.48,69.49,69.44,69.46,53296.0,60.786,60.7948,60.751,60.7685,53296.0
2020-02-21 13:15:00,69.47,69.47,69.44,69.44,6400.0,60.7773,60.7773,60.751,60.751,6400.0
2020-02-21 13:20:00,69.45,69.45,69.39,69.4,21924.0,60.7598,60.7598,60.7073,60.716,21924.0
2020-02-21 13:25:00,69.41,69.41,69.38,69.4,23028.0,60.7248,60.7248,60.6986,60.716,23028.0
2020-02-21 13:30:00,69.39,69.42,69.35,69.42,19100.0,60.7073,60.7335,60.6723,60.7335,19100.0
2020-02-21 13:35:00,69.41,69.47,69.41,69.44,15320.0,60.7248,60.7773,60.7248,60.751,15320.0
2020-02-21 13:40:00,69.44,69.46,69.38,69.46,106616.0,60.751,60.7685,60.6986,60.7685,106616.0
2020-02-21 13:45:00,69.46,69.47,69.39,69.41,47836.0,60.7685,60.7773,60.7073,60.7248,47836.0
2020-02-21 13:50:00,69.4,69.41,69.36,69.38,17184.0,60.716,60.7248,60.6811,60.6986,17184.0
2020-02-21 13:55:00,69.38,69.48,69.38,69.47,178304.0,60.6986,60.786,60.6986,60.7773,178304.0
2020-02-21 14:00:00,69.45,69.53,69.45,69.52,72328.0,60.7598,60.8298,60.7598,60.821,72328.0
2020-02-21 14:05:00,69.52,69.61,69.52,69.61,83000.0,60.821,60.8998,60.821,60.8998,83000.0
2020-02-21 14:10:00,69.6,69.66,69.58,69.64,70020.0,60.891,60.9435,60.8735,60.926,70020.0
2020-02-21 14:15:00,69.63,69.65,69.56,69.56,37136.0,60.9173,60.9348,60.856,60.856,37136.0
2020-02-21 14:20:00,69.55,69.55,69.42,69.43,107096.0,60.8473,60.8473,60.7335,60.7423,107096.0
2020-02-21 14:25:00,69.42,69.46,69.4,69.41,71812.0,60.7335,60.7685,60.716,60.7248,71812.0
2020-02-21 14:30:00,69.42,69.44,69.33,69.33,46208.0,60.7335,60.751,60.6548,60.6548,46208.0
2020-02-21 14:35:00,69.33,69.33,69.23,69.24,87628.0,60.6548,60.6548,60.5673,60.5761,87628.0
2020-02-21 14:40:00,69.24,69.29,69.2,69.29,43760.0,60.5761,60.6198,60.5411,60.6198,43760.0
2020-02-21 14:45:00,69.31,69.33,69.27,69.33,53508.0,60.6373,60.6548,60.6023,60.6548,53508.0
2020-02-21 14:50:00,69.33,69.38,69.3,69.37,50228.0,60.6548,60.6986,60.6286,60.6898,50228.0
2020-02-21 14:55:00,69.35,69.56,69.35,69.55,134292.0,60.6723,60.856,60.6723,60.8473,134292.0
2020-02-21 15:00:00,69.55,69.55,69.42,69.42,64844.0,60.8473,60.8473,60.7335,60.7335,64844.0
2020-02-21 15:05:00,69.42,69.42,69.36,69.4,14800.0,60.7335,60.7335,60.6811,60.716,14800.0
2020-02-21 15:10:00,69.4,69.45,69.39,69.45,15892.0,60.716,60.7598,60.7073,60.7598,15892.0
2020-02-21 15:15:00,69.45,69.54,69.42,69.54,61744.0,60.7598,60.8385,60.7335,60.8385,61744.0
2020-02-21 15:20:00,69.54,69.55,69.47,69.5,37756.0,60.8385,60.8473,60.7773,60.8035,37756.0
2020-02-21 15:25:00,69.48,69.57,69.48,69.54,85064.0,60.786,60.8648,60.786,60.8385,85064.0
2020-02-21 15:30:00,69.54,69.56,69.46,69.47,89500.0,60.8385,60.856,60.7685,60.7773,89500.0
2020-02-21 15:35:00,69.45,69.52,69.44,69.48,139332.0,60.7598,60.821,60.751,60.786,139332.0
2020-02-21 15:40:00,69.45,69.48,69.42,69.42,44648.0,60.7598,60.786,60.7335,60.7335,44648.0
2020-02-21 15:45:00,69.44,69.52,69.42,69.49,75372.0,60.751,60.821,60.7335,60.7948,75372.0
2020-02-21 15:50:00,69.48,69.5,69.38,69.39,314876.0,60.786,60.8035,60.6986,60.7073,314876.0
2020-02-21 15:55:00,69.39,69.43,69.27,69.43,613904.0,60.7073,60.7423,60.6023,60.7423,613904.0
2020-02-24 09:30:00,68.7,69.23,68.5,69.07,295820.0,60.1036,60.5673,59.9287,60.4273,295820.0
2020-02-24 09:35:00,69.07,69.5,68.99,69.47,113716.0,60.4273,60.8035,60.3574,60.7773,113716.0
2020-02-24 09:40:00,69.44,69.65,69.43,69.55,109440.0,60.751,60.9348,60.7423,60.8473,109440.0
2020-02-24 09:45:00,69.58,69.6,69.42,69.48,89204.0,60.8735,60.891,60.7335,60.786,89204.0
2020-02-24 09:50:00,69.51,69.51,69.33,69.37,39640.0,60.8123,60.8123,60.6548,60.6898,39640.0
2020-02-24 09:55:00,69.37,69.39,69.21,69.21,43248.0,60.6898,60.7073,60.5498,60.5498,43248.0
2020-02-24 10:00:00,69.21,69.25,69.11,69.18,86096.0,60.5498,60.5848,60.4623,60.5236,86096.0
2020-02-24 10:05:00,69.18,69.29,69.18,69.23,75732.0,60.5236,60.6198,60.5236,60.5673,75732.0
2020-02-24 10:10:00,69.24,69.26,69.11,69.14,36336.0,60.5761,60.5936,60.4623,60.4886,36336.0
2020-02-24 10:15:00,69.12,69.12,68.98,69.0,48128.0,60.4711,60.4711,60.3486,60.3661,48128.0
2020-02-24 10:20:00,69.0,69.05,68.95,69.05,64660.0,60.3661,60.4098,60.3224,60.4098,64660.0
2020-02-24 10:25:00,69.03,69.11,69.01,69.1,94696.0,60.3923,60.4623,60.3748,60.4536,94696.0
2020-02-24 10:30:00,69.12,69.21,69.11,69.14,72744.0,60.4711,60.5498,60.4623,60.4886,72744.0
2020-02-24 10:35:00,69.16,69.17,69.08,69.14,80060.0,60.5061,60.5148,60.4361,60.4886,80060.0
2020-02-24 10:40:00,69.16,69.21,69.12,69.15,57748.0,60.5061,60.5498,60.4711,60.4973,57748.0
2020-02-24 10:45:00,69.16,69.28,69.14,69.16,45960.0,60.5061,60.6111,60.4886,60.5061,45960.0
2020-02-24 10:50:00,69.18,69.29,69.16,69.25,47056.0,60.5236,60.6198,60.5061,60.5848,47056.0
2020-02-24 10:55:00,69.26,69.27,69.19,69.24,18224.0,60.5936,60.6023,60.5323,60.5761,18224.0
2020-02-24 11:00:00,69.24,69.28,69.21,69.21,40972.0,60.5761,60.6111,60.5498,60.5498,40972.0
2020-02-24 11:05:00,69.28,69.31,69.24,69.28,59616.0,60.6111,60.6373,60.5761,60.6111,59616.0
2020-02-24 11:10:00,69.29,69.41,69.26,69.36,69044.0,60.6198,60.7248,60.5936,60.6811,69044.0
2020-02-24 11:15:00,69.35,69.48,69.27,69.48,44984.0,60.6723,60.786,60.6023,60.786,44984.0
2020-02-24 11:20:00,69.48,69.52,69.44,69.47,43692.0,60.786,60.821,60.751,60.7773,43692.0
2020-02-24 11:25:00,69.48,69.5,69.4,69.48,15812.0,60.786,60.8035,60.716,60.786,15812.0
2020-02-24 11:30:00,69.5,69.52,69.44,69.5,51984.0,60.8035,60.821,60.751,60.8035,51984.0
2020-02-24 11:35:00,69.48,69.5,69.45,69.46,33968.0,60.786,60.8035,60.7598,60.7685,33968.0
2020-02-24 11:40:00,69.44,69.44,69.31,69.32,21224.0,60.751,60.751,60.6373,60.6461,21224.0
2020-02-24 11:45:00,69.33,69.44,69.33,69.35,61124.0,60.6548,60.751,60.6548,60.6723,61124.0
2020-02-24 11:50:00,69.35,69.36,69.31,69.34,26948.0,60.6723,60.6811,60.6373,60.6636,26948.0
2020-02-24 11:55:00,69.33,69.36,69.3,69.33,23696.0,60.6548,60.6811,60.6286,60.6548,23696.0
2020-02-24 12:00:00,69.33,69.34,69.28,69.33,47948.0,60.6548,60.6636,60.6111,60.6548,47948.0
2020-02-24 12:05:00,69.33,69.33,69.21,69.22,17660.0,60.6548,60.6548,60.5498,60.5586,17660.0
2020-02-24 12:10:00,69.2,69.21,69.14,69.15,21504.0,60.5411,60.5498,60.4886,60.4973,21504.0
2020-02-24 12:15:00,69.14,69.2,69.1,69.2,47016.0,60.4886,60.5411,60.4536,60.5411,47016.0
2020-02-24 12:20:00,69.21,69.24,69.17,69.17,21816.0,60.5498,60.5761,60.5148,60.5148,21816.0
2020-02-24 12:25:00,69.17,69.17,69.07,69.08,26688.0,60.5148,60.5148,60.4273,60.4361,26688.0
2020-02-24 12:30:00,69.09,69.09,69.01,69.04,25196.0,60.4448,60.4448,60.3748,60.4011,25196.0
2020-02-24 12:35:00,69.06,69.13,69.06,69.08,17176.0,60.4186,60.4798,60.4186,60.4361,17176.0
2020-02-24 12:40:00,69.08,69.14,69.05,69.06,48432.0,60.4361,60.4886,60.4098,60.4186,48432.0
2020-02-24 12:45:00,69.07,69.07,69.0,69.02,36336.0,60.4273,60.4273,60.3661,60.3836,36336.0
2020-02-24 12:50:00,69.03,69.04,68.97,68.99,32820.0,60.3923,60.4011,60.3399,60.3574,32820.0
2020-02-24 12:55:00,68.98,69.0,68.94,68.94,32116.0,60.3486,60.3661,60.3136,60.3136,32116.0
2020-02-24 13:00:00,68.95,68.95,68.83,68.83,31204.0,60.3224,60.3224,60.2174,60.2174,31204.0
2020-02-24 13:05:00,68.85,68.92,68.82,68.84,35520.0,60.2349,60.2961,60.2086,60.2261,35520.0
2020-02-24 13:10:00,68.83,68.83,68.72,68.76,58516.0,60.2174,60.2174,60.1211,60.1561,58516.0
2020-02-24 13:15:00,68.77,68.77,68.69,68.69,27776.0,60.1649,60.1649,60.0949,60.0949,27776.0
2020-02-24 13:20:00,68.68,68.72,68.61,68.62,30812.0,60.0861,60.1211,60.0249,60.0336,30812.0
2020-02-24 13:25:00,68.63,68.78,68.61,68.78,28296.0,60.0424,60.1736,60.0249,60.1736,28296.0
2020-02-24 13:30:00,68.76,68.78,68.73,68.75,23312.0,60.1561,60.1736,60.1299,60.1474,23312.0
2020-02-24 13:35:00,68.76,68.94,68.76,68.94,89372.0,60.1561,60.3136,60.1561,60.3136,89372.0
2020-02-24 13:40:00,68.94,69.01,68.93,68.94,42288.0,60.3136,60.3748,60.3049,60.3136,42288.0
2020-02-24 13:45:00,68.97,69.19,68.97,69.11,69212.0,60.3399,60.5323,60.3399,60.4623,69212.0
2020-02-24 13:50:00,69.14,69.14,69.0,69.0,26252.0,60.4886,60.4886,60.3661,60.3661,26252.0
2020-02-24 13:55:00,68.98,69.07,68.95,69.05,32756.0,60.3486,60.4273,60.3224,60.4098,32756.0
2020-02-24 14:00:00,69.06,69.07,69.01,69.04,19480.0,60.4186,60.4273,60.3748,60.4011,19480.0
2020-02-24 14:05:00,69.03,69.07,69.0,69.05,32620.0,60.3923,60.4273,60.3661,60.4098,32620.0
2020-02-24 14:10:00,69.03,69.1,69.0,69.0,53856.0,60.3923,60.4536,60.3661,60.3661,53856.0
2020-02-24 14:15:00,69.0,69.04,68.94,68.98,33544.0,60.3661,60.4011,60.3136,60.3486,33544.0
2020-02-24 14:20:00,68.97,68.99,68.92,68.98,25156.0,60.3399,60.3574,60.2961,60.3486,25156.0
2020-02-24 14:25:00,68.97,69.0,68.92,68.99,24940.0,60.3399,60.3661,60.2961,60.3574,24940.0
2020-02-24 14:30:00,68.99,68.99,68.93,68.96,28672.0,60.3574,60.3574,60.3049,60.3311,28672.0
2020-02-24 14:35:00,68.96,68.98,68.92,68.95,58188.0,60.3311,60.3486,60.2961,60.3224,58188.0
2020-02-24 14:40:00,68.96,68.98,68.9,68.9,47188.0,60.3311,60.3486,60.2786,60.2786,47188.0
2020-02-24 14:45:00,68.91,68.92,68.87,68.87,46176.0,60.2874,60.2961,60.2524,60.2524,46176.0
2020-02-24 14:50:00,68.87,68.96,68.83,68.96,71108.0,60.2524,60.3311,60.2174,60.3311,71108.0
2020-02-24 14:55:00,68.95,68.97,68.89,68.96,43928.0,60.3224,60.3399,60.2699,60.3311,43928.0
2020-02-24 15:00:00,68.96,68.99,68.92,68.92,46032.0,60.3311,60.3574,60.2961,60.2961,46032.0
2020-02-24 15:05:00,68.92,68.93,68.87,68.91,34640.0,60.2961,60.3049,60.2524,60.2874,34640.0
2020-02-24 15:10:00,68.92,68.92,68.85,68.91,70308.0,60.2961,60.2961,60.2349,60.2874,70308.0
2020-02-24 15:15:00,68.91,68.93,68.87,68.92,63112.0,60.2874,60.3049,60.2524,60.2961,63112.0
2020-02-24 15:20:00,68.93,68.95,68.87,68.87,91876.0,60.3049,60.3224,60.2524,60.2524,91876.0
2020-02-24 15:25:00,68.84,68.89,68.83,68.87,156624.0,60.2261,60.2699,60.2174,60.2524,156624.0
2020-02-24 15:30:00,68.86,68.92,68.85,68.88,176020.0,60.2436,60.2961,60.2349,60.2611,176020.0
2020-02-24 15:35:00,68.87,68.91,68.76,68.76,67832.0,60.2524,60.2874,60.1561,60.1561,67832.0
2020-02-24 15:40:00,68.76,68.76,68.7,68.71,71476.0,60.1561,60.1561,60.1036,60.1124,71476.0
2020-02-24 15:45:00,68.71,68.84,68.69,68.83,169900.0,60.1124,60.2261,60.0949,60.2174,169900.0
2020-02-24 15:50:00,68.83,68.83,68.56,68.59,127212.0,60.2174,60.2174,59.9812,60.0074,127212.0
2020-02-24 15:55:00,68.58,68.6,68.48,68.49,390624.0,59.9987,60.0162,59.9112,59.9199,390624.0
2020-02-25 09:30:00,68.49,68.86,68.49,68.8,197716.0,59.9199,60.2436,59.9199,60.1911,197716.0
2020-02-25 09:35:00,68.79,68.85,68.67,68.75,103872.0,60.1824,60.2349,60.0774,60.1474,103872.0
2020-02-25 09:40:00,68.76,68.82,68.71,68.79,67300.0,60.1561,60.2086,60.1124,60.1824,67300.0
2020-02-25 09:45:00,68.79,68.81,68.61,68.67,61768.0,60.1824,60.1999,60.0249,60.0774,61768.0
2020-02-25 09:50:00,68.67,68.78,68.67,68.77,67548.0,60.0774,60.1736,60.0774,60.1649,67548.0
2020-02-25 09:55:00,68.78,68.83,68.71,68.81,60516.0,60.1736,60.2174,60.1124,60.1999,60516.0
2020-02-25 10:00:00,68.81,68.88,68.78,68.83,44212.0,60.1999,60.2611,60.1736,60.2174,44212.0
2020-02-25 10:05:00,68.81,68.9,68.79,68.9,22540.0,60.1999,60.2786,60.1824,60.2786,22540.0
2020-02-25 10:10:00,68.89,68.89,68.79,68.82,50876.0,60.2699,60.2699,60.1824,60.2086,50876.0
2020-02-25 10:15:00,68.84,68.98,68.83,68.92,43076.0,60.2261,60.3486,60.2174,60.2961,43076.0
2020-02-25 10:20:00,68.91,68.97,68.84,68.86,34068.0,60.2874,60.3399,60.2261,60.2436,34068.0
2020-02-25 10:25:00,68.82,68.82,68.67,68.69,120000.0,60.2086,60.2086,60.0774,60.0949,120000.0
2020-02-25 10:30:00,68.68,68.69,68.57,68.59,133420.0,60.0861,60.0949,59.9899,60.0074,133420.0
2020-02-25 10:35:00,68.58,68.64,68.53,68.62,36104.0,59.9987,60.0511,59.9549,60.0336,36104.0
2020-02-25 10:40:00,68.58,68.81,68.56,68.8,35492.0,59.9987,60.1999,59.9812,60.1911,35492.0
2020-02-25 10:45:00,68.81,68.87,68.77,68.78,26888.0,60.1999,60.2524,60.1649,60.1736,26888.0
2020-02-25 10:50:00,68.77,68.78,68.64,68.7,52396.0,60.1649,60.1736,60.0511,60.1036,52396.0
2020-02-25 10:55:00,68.71,68.83,68.67,68.81,39932.0,60.1124,60.2174,60.0774,60.1999,39932.0
2020-02-25 11:00:00,68.83,68.94,68.81,68.86,42956.0,60.2174,60.3136,60.1999,60.2436,42956.0
2020-02-25 11:05:00,68.86,68.91,68.8,68.85,44884.0,60.2436,60.2874,60.1911,60.2349,44884.0
2020-02-25 11:10:00,68.85,68.96,68.85,68.92,60196.0,60.2349,60.3311,60.2349,60.2961,60196.0
2020-02-25 11:15:00,68.91,68.91,68.66,68.67,68096.0,60.2874,60.2874,60.0686,60.0774,68096.0
2020-02-25 11:20:00,68.65,68.66,68.56,68.58,72796.0,60.0599,60.0686,59.9812,59.9987,72796.0
2020-02-25 11:25:00,68.58,68.68,68.57,68.65,48504.0,59.9987,60.0861,59.9899,60.0599,48504.0
2020-02-25 11:30:00,68.64,68.69,68.56,68.61,25828.0,60.0511,60.0949,59.9812,60.0249,25828.0
2020-02-25 11:35:00,68.63,68.71,68.54,68.71,29016.0,60.0424,60.1124,59.9637,60.1124,29016.0
2020-02-25 11:40:00,68.71,68.71,68.59,68.59,32216.0,60.1124,60.1124,60.0074,60.0074,32216.0
2020-02-25 11:45:00,68.57,68.76,68.57,68.74,24448.0,59.9899,60.1561,59.9899,60.1386,24448.0
2020-02-25 11:50:00,68.74,68.74,68.63,68.65,30528.0,60.1386,60.1386,60.0424,60.0599,30528.0
2020-02-25 11:55:00,68.66,68.68,68.58,68.58,33556.0,60.0686,60.0861,59.9987,59.9987,33556.0
2020-02-25 12:00:00,68.58,68.59,68.51,68.52,99648.0,59.9987,60.0074,59.9374,59.9462,99648.0
2020-02-25 12:05:00,68.51,68.6,68.49,68.58,87428.0,59.9374,60.0162,59.9199,59.9987,87428.0
2020-02-25 12:10:00,68.57,68.6,68.51,68.57,168940.0,59.9899,60.0162,59.9374,59.9899,168940.0
2020-02-25 12:15:00,68.56,68.57,68.43,68.48,180644.0,59.9812,59.9899,59.8674,59.9112,180644.0
2020-02-25 12:20:00,68.48,68.49,68.32,68.33,151888.0,59.9112,59.9199,59.7712,59.7799,151888.0
2020-02-25 12:25:00,68.33,68.41,68.29,68.39,25556.0,59.7799,59.8499,59.7449,59.8324,25556.0
2020-02-25 12:30:00,68.4,68.5,68.39,68.5,18564.0,59.8412,59.9287,59.8324,59.9287,18564.0
2020-02-25 12:35:00,68.49,68.56,68.49,68.54,16060.0,59.9199,59.9812,59.9199,59.9637,16060.0
2020-02-25 12:40:00,68.53,68.54,68.4,68.42,31596.0,59.9549,59.9637,59.8412,59.8587,31596.0
2020-02-25 12:45:00,68.4,68.4,68.28,68.31,44528.0,59.8412,59.8412,59.7362,59.7624,44528.0
2020-02-25 12:50:00,68.29,68.3,68.2,68.23,86216.0,59.7449,59.7537,59.6662,59.6924,86216.0
2020-02-25 12:55:00,68.24,68.26,68.18,68.2,35672.0,59.7012,59.7187,59.6487,59.6662,35672.0
2020-02-25 13:00:00,68.2,68.23,68.1,68.17,37584.0,59.6662,59.6924,59.5787,59.64,37584.0
2020-02-25 13:05:00,68.19,68.27,68.14,68.25,26000.0,59.6575,59.7274,59.6137,59.7099,26000.0
2020-02-25 13:10:00,68.27,68.33,68.27,68.32,18328.0,59.7274,59.7799,59.7274,59.7712,18328.0
2020-02-25 13:15:00,68.32,68.34,68.14,68.17,41472.0,59.7712,59.7887,59.6137,59.64,41472.0
2020-02-25 13:20:00,68.17,68.21,68.15,68.18,24252.0,59.64,59.675,59.6225,59.6487,24252.0
2020-02-25 13:25:00,68.16,68.25,68.15,68.17,23540.0,59.6312,59.7099,59.6225,59.64,23540.0
2020-02-25 13:30:00,68.16,68.21,68.11,68.21,54028.0,59.6312,59.675,59.5875,59.675,54028.0
2020-02-25 13:35:00,68.21,68.23,68.15,68.17,24700.0,59.675,59.6924,59.6225,59.64,24700.0
2020-02-25 13:40:00,68.16,68.17,68.11,68.16,26108.0,59.6312,59.64,59.5875,59.6312,26108.0
2020-02-25 13:45:00,68.18,68.18,68.12,68.12,34784.0,59.6487,59.6487,59.5962,59.5962,34784.0
2020-02-25 13:50:00,68.14,68.21,68.11,68.11,43744.0,59.6137,59.675,59.5875,59.5875,43744.0
2020-02-25 13:55:00,68.11,68.13,68.02,68.02,62420.0,59.5875,59.605,59.5087,59.5087,62420.0
2020-02-25 14:00:00,68.02,68.03,67.81,67.88,76892.0,59.5087,59.5175,59.325,59.3862,76892.0
2020-02-25 14:05:00,67.89,67.92,67.66,67.71,87136.0,59.395,59.4212,59.1938,59.2375,87136.0
2020-02-25 14:10:00,67.74,67.92,67.72,67.9,90928.0,59.2638,59.4212,59.2463,59.4037,90928.0
2020-02-25 14:15:00,67.91,67.92,67.76,67.76,49652.0,59.4125,59.4212,59.2813,59.2813,49652.0
2020-02-25 14:20:00,67.75,67.8,67.66,67.66,61648.0,59.2725,59.3163,59.1938,59.1938,61648.0
2020-02-25 14:25:00,67.69,67.72,67.59,67.61,82416.0,59.22,59.2463,59.1325,59.15,82416.0
2020-02-25 14:30:00,67.62,67.64,67.47,67.59,119736.0,59.1588,59.1763,59.0275,59.1325,119736.0
2020-02-25 14:35:00,67.57,67.69,67.53,67.66,73012.0,59.115,59.22,59.08,59.1938,73012.0
2020-02-25 14:40:00,67.65,67.78,67.59,67.77,95796.0,59.185,59.2988,59.1325,59.29,95796.0
2020-02-25 14:45:00,67.75,67.84,67.74,67.82,38176.0,59.2725,59.3512,59.2638,59.3338,38176.0
2020-02-25 14:50:00,67.82,67.83,67.73,67.83,130344.0,59.3338,59.3425,59.255,59.3425,130344.0
2020-02-25 14:55:00,67.85,67.9,67.82,67.83,71944.0,59.36,59.4037,59.3338,59.3425,71944.0
2020-02-25 15:00:00,67.83,67.98,67.81,67.98,82048.0,59.3425,59.4737,59.325,59.4737,82048.0
2020-02-25 15:05:00,67.97,68.03,67.94,68.0,76316.0,59.465,59.5175,59.4387,59.4912,76316.0
2020-02-25 15:10:00,68.01,68.01,67.91,67.96,66316.0,59.5,59.5,59.4125,59.4562,66316.0
2020-02-25 15:15:00,67.96,68.0,67.89,67.94,55520.0,59.4562,59.4912,59.395,59.4387,55520.0
2020-02-25 15:20:00,67.94,67.95,67.72,67.8,102552.0,59.4387,59.4475,59.2463,59.3163,102552.0
2020-02-25 15:25:00,67.8,67.83,67.74,67.8,102972.0,59.3163,59.3425,59.2638,59.3163,102972.0
2020-02-25 15:30:00,67.79,67.8,67.51,67.6,140792.0,59.3075,59.3163,59.0625,59.1413,140792.0
2020-02-25 15:35:00,67.6,67.6,67.45,67.52,118296.0,59.1413,59.1413,59.01,59.0713,118296.0
2020-02-25 15:40:00,67.52,67.68,67.52,67.64,201024.0,59.0713,59.2113,59.0713,59.1763,201024.0
2020-02-25 15:45:00,67.64,67.85,67.64,67.66,388268.0,59.1763,59.36,59.1763,59.1938,388268.0
2020-02-25 15:50:00,67.67,67.67,67.45,67.55,168336.0,59.2025,59.2025,59.01,59.0975,168336.0
2020-02-25 15:55:00,67.53,67.72,67.46,67.59,433024.0,59.08,59.2463,59.0188,59.1325,433024.0
2020-02-26 09:30:00,67.23,67.87,67.0,67.8,373120.0,58.8176,59.3775,58.6164,59.3163,373120.0
2020-02-26 09:35:00,67.82,67.99,67.63,67.99,78580.0,59.3338,59.4825,59.1675,59.4825,78580.0
2020-02-26 09:40:00,67.99,68.33,67.95,68.14,132596.0,59.4825,59.7799,59.4475,59.6137,132596.0
2020-02-26 09:45:00,68.16,68.16,68.0,68.0,161912.0,59.6312,59.6312,59.4912,59.4912,161912.0
2020-02-26 09:50:00,67.94,67.98,67.75,67.86,61980.0,59.4387,59.4737,59.2725,59.3687,61980.0
2020-02-26 09:55:00,67.86,67.92,67.8,67.92,54892.0,59.3687,59.4212,59.3163,59.4212,54892.0
2020-02-26 10:00:00,67.88,67.94,67.64,67.66,78780.0,59.3862,59.4387,59.1763,59.1938,78780.0
2020-02-26 10:05:00,67.66,67.67,67.56,67.62,90124.0,59.1938,59.2025,59.1063,59.1588,90124.0
2020-02-26 10:10:00,67.62,67.72,67.57,67.61,66484.0,59.1588,59.2463,59.115,59.15,66484.0
2020-02-26 10:15:00,67.61,67.86,67.61,67.83,78732.0,59.15,59.3687,59.15,59.3425,78732.0
2020-02-26 10:20:00,67.83,68.0,67.81,67.93,55372.0,59.3425,59.4912,59.325,59.43,55372.0
2020-02-26 10:25:00,67.91,67.95,67.83,67.83,71480.0,59.4125,59.4475,59.3425,59.3425,71480.0
2020-02-26 10:30:00,67.85,67.94,67.85,67.89,111292.0,59.36,59.4387,59.36,59.395,111292.0
2020-02-26 10:35:00,67.89,67.93,67.83,67.89,46752.0,59.395,59.43,59.3425,59.395,46752.0
2020-02-26 10:40:00,67.85,67.93,67.84,67.92,51588.0,59.36,59.43,59.3512,59.4212,51588.0
2020-02-26 10:45:00,67.92,67.98,67.91,67.97,70344.0,59.4212,59.4737,59.4125,59.465,70344.0
2020-02-26 10:50:00,67.98,68.2,67.98,68.09,48428.0,59.4737,59.6662,59.4737,59.57,48428.0
2020-02-26 10:55:00,68.08,68.22,68.07,68.21,75304.0,59.5612,59.6837,59.5525,59.675,75304.0
2020-02-26 11:00:00,68.23,68.28,68.21,68.24,75072.0,59.6924,59.7362,59.675,59.7012,75072.0
2020-02-26 11:05:00,68.22,68.25,68.15,68.17,31284.0,59.6837,59.7099,59.6225,59.64,31284.0
2020-02-26 11:10:00,68.18,68.22,68.16,68.22,37992.0,59.6487,59.6837,59.6312,59.6837,37992.0
2020-02-26 11:15:00,68.2,68.21,68.12,68.15,50596.0,59.6662,59.675,59.5962,59.6225,50596.0
2020-02-26 11:20:00,68.14,68.19,68.13,68.17,37012.0,59.6137,59.6575,59.605,59.64,37012.0
2020-02-26 11:25:00,68.19,68.2,68.14,68.2,37140.0,59.6575,59.6662,59.6137,59.6662,37140.0
2020-02-26 11:30:00,68.19,68.19,68.07,68.15,51984.0,59.6575,59.6575,59.5525,59.6225,51984.0
2020-02-26 11:35:00,68.11,68.2,68.11,68.16,32336.0,59.5875,59.6662,59.5875,59.6312,32336.0
2020-02-26 11:40:00,68.18,68.21,68.1,68.13,48184.0,59.6487,59.675,59.5787,59.605,48184.0
2020-02-26 11:45:00,68.14,68.18,68.13,68.13,37336.0,59.6137,59.6487,59.605,59.605,37336.0
2020-02-26 11:50:00,68.12,68.12,68.01,68.01,18876.0,59.5962,59.5962,59.5,59.5,18876.0
2020-02-26 11:55:00,68.01,68.06,67.97,67.97,63060.0,59.5,59.5437,59.465,59.465,63060.0
2020-02-26 12:00:00,67.96,67.97,67.76,67.77,130656.0,59.4562,59.465,59.2813,59.29,130656.0
2020-02-26 12:05:00,67.78,67.83,67.65,67.7,106380.0,59.2988,59.3425,59.185,59.2288,106380.0
2020-02-26 12:10:00,67.69,67.77,67.64,67.72,44608.0,59.22,59.29,59.1763,59.2463,44608.0
2020-02-26 12:15:00,67.72,67.73,67.67,67.72,36900.0,59.2463,59.255,59.2025,59.2463,36900.0
2020-02-26 12:20:00,67.71,67.77,67.67,67.77,61196.0,59.2375,59.29,59.2025,59.29,61196.0
2020-02-26 12:25:00,67.77,67.81,67.76,67.79,22660.0,59.29,59.325,59.2813,59.3075,22660.0
2020-02-26 12:30:00,67.81,67.92,67.79,67.92,238840.0,59.325,59.4212,59.3075,59.4212,238840.0
2020-02-26 12:35:00,67.92,68.0,67.92,68.0,72864.0,59.4212,59.4912,59.4212,59.4912,72864.0
2020-02-26 12:40:00,67.99,67.99,67.92,67.93,39328.0,59.4825,59.4825,59.4212,59.43,39328.0
2020-02-26 12:45:00,67.94,68.11,67.94,68.1,47816.0,59.4387,59.5875,59.4387,59.5787,47816.0
2020-02-26 12:50:00,68.1,68.13,68.0,68.06,134716.0,59.5787,59.605,59.4912,59.5437,134716.0
2020-02-26 12:55:00,68.01,68.09,68.0,68.09,69644.0,59.5,59.57,59.4912,59.57,69644.0
2020-02-26 13:00:00,68.07,68.13,68.06,68.13,15480.0,59.5525,59.605,59.5437,59.605,15480.0
2020-02-26 13:05:00,68.13,68.14,68.03,68.07,30896.0,59.605,59.6137,59.5175,59.5525,30896.0
2020-02-26 13:10:00,68.06,68.07,67.96,67.96,22548.0,59.5437,59.5525,59.4562,59.4562,22548.0
2020-02-26 13:15:00,67.96,68.03,67.96,67.98,41800.0,59.4562,59.5175,59.4562,59.4737,41800.0
2020-02-26 13:20:00,67.97,68.03,67.93,67.98,13028.0,59.465,59.5175,59.43,59.4737,13028.0
2020-02-26 13:25:00,67.99,68.07,67.99,68.07,22988.0,59.4825,59.5525,59.4825,59.5525,22988.0
2020-02-26 13:30:00,68.05,68.05,67.86,67.89,35356.0,59.535,59.535,59.3687,59.395,35356.0
2020-02-26 13:35:00,67.89,67.89,67.78,67.78,55948.0,59.395,59.395,59.2988,59.2988,55948.0
2020-02-26 13:40:00,67.75,67.79,67.66,67.66,41988.0,59.2725,59.3075,59.1938,59.1938,41988.0
2020-02-26 13:45:00,67.69,67.85,67.69,67.8,59296.0,59.22,59.36,59.22,59.3163,59296.0
2020-02-26 13:50:00,67.76,67.81,67.72,67.72,23424.0,59.2813,59.325,59.2463,59.2463,23424.0
2020-02-26 13:55:00,67.72,67.72,67.4,67.42,40196.0,59.2463,59.2463,58.9663,58.9838,40196.0
2020-02-26 14:00:00,67.42,67.55,67.36,67.47,42532.0,58.9838,59.0975,58.9313,59.0275,42532.0
2020-02-26 14:05:00,67.49,67.66,67.47,67.6,33296.0,59.045,59.1938,59.0275,59.1413,33296.0
2020-02-26 14:10:00,67.61,67.69,67.53,67.69,27512.0,59.15,59.22,59.08,59.22,27512.0
2020-02-26 14:15:00,67.68,67.69,67.58,67.58,31360.0,59.2113,59.22,59.1238,59.1238,31360.0
2020-02-26 14:20:00,67.58,67.68,67.57,67.63,21580.0,59.1238,59.2113,59.115,59.1675,21580.0
2020-02-26 14:25:00,67.66,67.71,67.64,67.71,18316.0,59.1938,59.2375,59.1763,59.2375,18316.0
2020-02-26 14:30:00,67.66,67.66,67.52,67.61,45972.0,59.1938,59.1938,59.0713,59.15,45972.0
2020-02-26 14:35:00,67.59,67.71,67.58,67.69,43748.0,59.1325,59.2375,59.1238,59.22,43748.0
2020-02-26 14:40:00,67.69,67.69,67.54,67.56,32424.0,59.22,59.22,59.0888,59.1063,32424.0
2020-02-26 14:45:00,67.55,67.64,67.5,67.58,40532.0,59.0975,59.1763,59.0538,59.1238,40532.0
2020-02-26 14:50:00,67.59,67.59,67.45,67.53,49996.0,59.1325,59.1325,59.01,59.08,49996.0
2020-02-26 14:55:00,67.52,67.59,67.49,67.53,106672.0,59.0713,59.1325,59.045,59.08,106672.0
2020-02-26 15:00:00,67.55,67.67,67.54,67.58,53708.0,59.0975,59.2025,59.0888,59.1238,53708.0
2020-02-26 15:05:00,67.55,67.66,67.52,67.64,29996.0,59.0975,59.1938,59.0713,59.1763,29996.0
2020-02-26 15:10:00,67.65,67.75,67.64,67.71,25836.0,59.185,59.2725,59.1763,59.2375,25836.0
2020-02-26 15:15:00,67.7,67.83,67.68,67.68,32096.0,59.2288,59.3425,59.2113,59.2113,32096.0
2020-02-26 15:20:00,67.69,67.69,67.55,67.56,36324.0,59.22,59.22,59.0975,59.1063,36324.0
2020-02-26 15:25:00,67.54,67.57,67.43,67.46,55212.0,59.0888,59.115,58.9926,59.0188,55212.0
2020-02-26 15:30:00,67.45,67.62,67.45,67.49,74628.0,59.01,59.1588,59.01,59.045,74628.0
2020-02-26 15:35:00,67.5,67.66,67.5,67.64,129872.0,59.0538,59.1938,59.0538,59.1763,129872.0
2020-02-26 15:40:00,67.64,67.64,67.51,67.59,72400.0,59.1763,59.1763,59.0625,59.1325,72400.0
2020-02-26 15:45:00,67.6,67.64,67.55,67.61,108736.0,59.1413,59.1763,59.0975,59.15,108736.0
2020-02-26 15:50:00,67.61,67.67,67.48,67.48,205844.0,59.15,59.2025,59.0363,59.0363,205844.0
2020-02-26 15:55:00,67.47,67.52,67.32,67.37,434352.0,59.0275,59.0713,58.8963,58.9401,434352.0
2020-02-27 09:30:00,67.01,67.36,66.76,66.89,563888.0,58.9459,59.2538,58.726,58.8403,563888.0
2020-02-27 09:35:00,66.95,67.42,66.86,67.39,208496.0,58.8931,59.3066,58.814,59.2802,208496.0
2020-02-27 09:40:00,67.4,67.61,67.28,67.6,162948.0,59.289,59.4737,59.1834,59.4649,162948.0
2020-02-27 09:45:00,67.58,67.63,67.3,67.34,225040.0,59.4473,59.4913,59.201,59.2362,225040.0
2020-02-27 09:50:00,67.33,67.69,67.33,67.67,135544.0,59.2274,59.5441,59.2274,59.5265,135544.0
2020-02-27 09:55:00,67.65,67.73,67.58,67.63,104304.0,59.5089,59.5793,59.4473,59.4913,104304.0
2020-02-27 10:00:00,67.64,67.72,67.55,67.56,146660.0,59.5001,59.5705,59.4209,59.4297,146660.0
2020-02-27 10:05:00,67.59,67.66,67.52,67.59,243904.0,59.4561,59.5177,59.3945,59.4561,243904.0
2020-02-27 10:10:00,67.59,67.61,67.43,67.53,153360.0,59.4561,59.4737,59.3154,59.4033,153360.0
2020-02-27 10:15:00,67.53,67.61,67.26,67.3,192052.0,59.4033,59.4737,59.1658,59.201,192052.0
2020-02-27 10:20:00,67.3,67.36,67.16,67.23,150128.0,59.201,59.2538,59.0778,59.1394,150128.0
2020-02-27 10:25:00,67.23,67.24,67.1,67.13,84588.0,59.1394,59.1482,59.0251,59.0515,84588.0
2020-02-27 10:30:00,67.14,67.17,66.88,66.92,100196.0,59.0603,59.0866,58.8315,58.8667,100196.0
2020-02-27 10:35:00,66.92,67.15,66.83,67.15,82132.0,58.8667,59.0691,58.7876,59.0691,82132.0
2020-02-27 10:40:00,67.13,67.19,66.99,67.03,129612.0,59.0515,59.1042,58.9283,58.9635,129612.0
2020-02-27 10:45:00,67.04,67.29,67.04,67.28,60092.0,58.9723,59.1922,58.9723,59.1834,60092.0
2020-02-27 10:50:00,67.29,67.38,67.06,67.1,46320.0,59.1922,59.2714,58.9899,59.0251,46320.0
2020-02-27 10:55:00,67.13,67.19,67.03,67.07,57960.0,59.0515,59.1042,58.9635,58.9987,57960.0
2020-02-27 11:00:00,67.1,67.18,66.97,66.97,75856.0,59.0251,59.0954,58.9107,58.9107,75856.0
2020-02-27 11:05:00,67.0,67.05,66.86,66.89,109528.0,58.9371,58.9811,58.814,58.8403,109528.0
2020-02-27 11:10:00,66.9,66.91,66.7,66.75,85104.0,58.8491,58.8579,58.6732,58.7172,85104.0
2020-02-27 11:15:00,66.78,66.89,66.74,66.84,51804.0,58.7436,58.8403,58.7084,58.7964,51804.0
2020-02-27 11:20:00,66.87,66.88,66.57,66.59,130472.0,58.8227,58.8315,58.5589,58.5764,130472.0
2020-02-27 11:25:00,66.58,66.66,66.5,66.58,96044.0,58.5676,58.638,58.4973,58.5676,96044.0
2020-02-27 11:30:00,66.58,66.61,66.35,66.36,113916.0,58.5676,58.594,58.3653,58.3741,113916.0
2020-02-27 11:35:00,66.37,66.42,66.27,66.35,98640.0,58.3829,58.4269,58.295,58.3653,98640.0
2020-02-27 11:40:00,66.34,66.39,66.27,66.33,88088.0,58.3565,58.4005,58.295,58.3477,88088.0
2020-02-27 11:45:00,66.32,66.48,66.3,66.44,153740.0,58.3389,58.4797,58.3213,58.4445,153740.0
2020-02-27 11:50:00,66.42,66.53,66.4,66.49,27948.0,58.4269,58.5237,58.4093,58.4885,27948.0
2020-02-27 11:55:00,66.49,66.62,66.46,66.6,52128.0,58.4885,58.6028,58.4621,58.5852,52128.0
2020-02-27 12:00:00,66.58,66.62,66.46,66.47,163592.0,58.5676,58.6028,58.4621,58.4709,163592.0
2020-02-27 12:05:00,66.43,66.58,66.39,66.55,63080.0,58.4357,58.5676,58.4005,58.5413,63080.0
2020-02-27 12:10:00,66.55,66.64,66.52,66.64,89336.0,58.5413,58.6204,58.5149,58.6204,89336.0
2020-02-27 12:15:00,66.64,66.7,66.56,66.7,102212.0,58.6204,58.6732,58.5501,58.6732,102212.0
2020-02-27 12:20:00,66.72,66.72,66.37,66.44,89724.0,58.6908,58.6908,58.3829,58.4445,89724.0
2020-02-27 12:25:00,66.44,66.52,66.43,66.52,37260.0,58.4445,58.5149,58.4357,58.5149,37260.0
2020-02-27 12:30:00,66.52,66.69,66.52,66.58,83564.0,58.5149,58.6644,58.5149,58.5676,83564.0
2020-02-27 12:35:00,66.57,66.76,66.56,66.72,98068.0,58.5589,58.726,58.5501,58.6908,98068.0
2020-02-27 12:40:00,66.7,66.71,66.51,66.51,45536.0,58.6732,58.682,58.5061,58.5061,45536.0
2020-02-27 12:45:00,66.5,66.54,66.44,66.54,28792.0,58.4973,58.5325,58.4445,58.5325,28792.0
2020-02-27 12:50:00,66.54,66.63,66.47,66.59,84888.0,58.5325,58.6116,58.4709,58.5764,84888.0
2020-02-27 12:55:00,66.57,66.58,66.4,66.4,92372.0,58.5589,58.5676,58.4093,58.4093,92372.0
2020-02-27 13:00:00,66.42,66.55,66.37,66.55,76560.0,58.4269,58.5413,58.3829,58.5413,76560.0
2020-02-27 13:05:00,66.55,66.61,66.49,66.6,42344.0,58.5413,58.594,58.4885,58.5852,42344.0
2020-02-27 13:10:00,66.6,66.64,66.55,66.56,55756.0,58.5852,58.6204,58.5413,58.5501,55756.0
2020-02-27 13:15:00,66.56,66.57,66.49,66.52,46436.0,58.5501,58.5589,58.4885,58.5149,46436.0
2020-02-27 13:20:00,66.49,66.55,66.42,66.46,44184.0,58.4885,58.5413,58.4269,58.4621,44184.0
2020-02-27 13:25:00,66.43,66.48,66.34,66.35,63604.0,58.4357,58.4797,58.3565,58.3653,63604.0
2020-02-27 13:30:00,66.35,66.36,66.21,66.21,64868.0,58.3653,58.3741,58.2422,58.2422,64868.0
2020-02-27 13:35:00,66.2,66.21,66.0,66.14,217852.0,58.2334,58.2422,58.0574,58.1806,217852.0
2020-02-27 13:40:00,66.15,66.21,65.84,65.88,106500.0,58.1894,58.2422,57.9167,57.9519,106500.0
2020-02-27 13:45:00,65.87,66.02,65.85,65.96,36528.0,57.9431,58.075,57.9255,58.0223,36528.0
2020-02-27 13:50:00,65.96,66.09,65.85,66.07,42748.0,58.0223,58.1366,57.9255,58.119,42748.0
2020-02-27 13:55:00,66.02,66.09,65.76,65.84,71804.0,58.075,58.1366,57.8463,57.9167,71804.0
2020-02-27 14:00:00,65.82,65.92,65.76,65.83,60164.0,57.8991,57.9871,57.8463,57.9079,60164.0
2020-02-27 14:05:00,65.83,65.85,65.56,65.61,77044.0,57.9079,57.9255,57.6704,57.7144,77044.0
2020-02-27 14:10:00,65.62,65.68,65.47,65.64,82564.0,57.7232,57.776,57.5912,57.7408,82564.0
2020-02-27 14:15:00,65.67,65.72,65.55,65.55,77452.0,57.7672,57.8111,57.6616,57.6616,77452.0
2020-02-27 14:20:00,65.56,65.74,65.51,65.73,82620.0,57.6704,57.8287,57.6264,57.8199,82620.0
2020-02-27 14:25:00,65.73,65.9,65.71,65.9,69560.0,57.8199,57.9695,57.8023,57.9695,69560.0
2020-02-27 14:30:00,65.89,65.89,65.66,65.77,66448.0,57.9607,57.9607,57.7584,57.8551,66448.0
2020-02-27 14:35:00,65.74,65.82,65.73,65.75,84268.0,57.8287,57.8991,57.8199,57.8375,84268.0
2020-02-27 14:40:00,65.72,65.73,65.59,65.61,62856.0,57.8111,57.8199,57.6968,57.7144,62856.0
2020-02-27 14:45:00,65.63,65.63,65.5,65.61,51748.0,57.732,57.732,57.6176,57.7144,51748.0
2020-02-27 14:50:00,65.61,65.66,65.52,65.57,50624.0,57.7144,57.7584,57.6352,57.6792,50624.0
2020-02-27 14:55:00,65.55,65.56,65.46,65.47,60628.0,57.6616,57.6704,57.5824,57.5912,60628.0
2020-02-27 15:00:00,65.47,65.49,65.25,65.27,95076.0,57.5912,57.6088,57.3977,57.4153,95076.0
2020-02-27 15:05:00,65.29,65.53,65.26,65.53,68972.0,57.4329,57.644,57.4065,57.644,68972.0
2020-02-27 15:10:00,65.53,65.65,65.49,65.51,82172.0,57.644,57.7496,57.6088,57.6264,82172.0
2020-02-27 15:15:00,65.52,65.59,65.46,65.47,52580.0,57.6352,57.6968,57.5824,57.5912,52580.0
2020-02-27 15:20:00,65.47,65.49,65.36,65.38,62004.0,57.5912,57.6088,57.4945,57.5121,62004.0
2020-02-27 15:25:00,65.37,65.41,65.23,65.24,63468.0,57.5033,57.5384,57.3801,57.3889,63468.0
2020-02-27 15:30:00,65.22,65.25,65.08,65.21,102992.0,57.3713,57.3977,57.2482,57.3625,102992.0
2020-02-27 15:35:00,65.19,65.19,64.92,64.92,96960.0,57.3449,57.3449,57.1074,57.1074,96960.0
2020-02-27 15:40:00,64.92,64.96,64.69,64.69,121948.0,57.1074,57.1426,56.9051,56.9051,121948.0
2020-02-27 15:45:00,64.7,64.89,64.7,64.72,130768.0,56.9139,57.081,56.9139,56.9315,130768.0
2020-02-27 15:50:00,64.72,64.72,64.05,64.1,438908.0,56.9315,56.9315,56.3421,56.3861,438908.0
2020-02-27 15:55:00,64.08,64.19,63.9,63.93,585964.0,56.3685,56.4653,56.2102,56.2366,585964.0
2020-02-28 09:30:00,61.94,62.35,61.28,62.31,1202004.0,54.486,54.8467,53.9055,54.8115,1202004.0
2020-02-28 09:35:00,62.3,62.45,61.88,62.23,274672.0,54.8027,54.9347,54.4333,54.7411,274672.0
2020-02-28 09:40:00,62.17,62.22,61.83,61.88,313468.0,54.6884,54.7323,54.3893,54.4333,313468.0
2020-02-28 09:45:00,61.87,61.87,61.43,61.71,311988.0,54.4245,54.4245,54.0374,54.2837,311988.0
2020-02-28 09:50:00,61.7,61.82,61.41,61.53,371160.0,54.2749,54.3805,54.0198,54.1254,371160.0
2020-02-28 09:55:00,61.49,61.49,61.0,61.16,258512.0,54.0902,54.0902,53.6592,53.7999,258512.0
2020-02-28 10:00:00,61.15,61.19,60.8,60.81,468636.0,53.7911,53.8263,53.4832,53.492,468636.0
2020-02-28 10:05:00,60.8,61.19,60.78,61.14,536320.0,53.4832,53.8263,53.4656,53.7823,536320.0
2020-02-28 10:10:00,61.14,61.18,60.87,60.9,270168.0,53.7823,53.8175,53.5448,53.5712,270168.0
2020-02-28 10:15:00,60.88,61.16,60.77,60.98,415424.0,53.5536,53.7999,53.4568,53.6416,415424.0
2020-02-28 10:20:00,60.98,61.38,60.98,61.19,181860.0,53.6416,53.9934,53.6416,53.8263,181860.0
2020-02-28 10:25:00,61.21,61.54,61.13,61.22,196636.0,53.8439,54.1342,53.7735,53.8527,196636.0
2020-02-28 10:30:00,61.21,61.47,61.08,61.47,266408.0,53.8439,54.0726,53.7295,54.0726,266408.0
2020-02-28 10:35:00,61.47,61.66,61.44,61.66,311760.0,54.0726,54.2397,54.0462,54.2397,311760.0
2020-02-28 10:40:00,61.66,61.69,61.45,61.49,247624.0,54.2397,54.2661,54.055,54.0902,247624.0
2020-02-28 10:45:00,61.46,61.57,61.31,61.54,278204.0,54.0638,54.1606,53.9318,54.1342,278204.0
2020-02-28 10:50:00,61.55,62.0,61.51,61.95,151716.0,54.143,54.5388,54.1078,54.4948,151716.0
2020-02-28 10:55:00,61.96,62.0,61.63,61.82,106048.0,54.5036,54.5388,54.2133,54.3805,106048.0
2020-02-28 11:00:00,61.8,62.13,61.62,62.06,140788.0,54.3629,54.6532,54.2045,54.5916,140788.0
2020-02-28 11:05:00,62.06,62.12,61.73,61.82,525568.0,54.5916,54.6444,54.3013,54.3805,525568.0
2020-02-28 11:10:00,61.85,62.18,61.77,62.05,318836.0,54.4069,54.6972,54.3365,54.5828,318836.0
2020-02-28 11:15:00,62.05,62.33,62.05,62.33,209416.0,54.5828,54.8291,54.5828,54.8291,209416.0
2020-02-28 11:20:00,62.29,62.37,62.05,62.3,237888.0,54.7939,54.8643,54.5828,54.8027,237888.0
2020-02-28 11:25:00,62.27,62.5,62.16,62.46,124288.0,54.7763,54.9786,54.6796,54.9435,124288.0
2020-02-28 11:30:00,62.46,62.53,62.28,62.3,225116.0,54.9435,55.005,54.7851,54.8027,225116.0
2020-02-28 11:35:00,62.3,62.68,62.18,62.67,184392.0,54.8027,55.137,54.6972,55.1282,184392.0
2020-02-28 11:40:00,62.64,63.14,62.64,62.93,227468.0,55.1018,55.5416,55.1018,55.3569,227468.0
2020-02-28 11:45:00,62.92,62.92,62.37,62.56,142636.0,55.3481,55.3481,54.8643,55.0314,142636.0
2020-02-28 11:50:00,62.56,62.78,62.39,62.61,149124.0,55.0314,55.2249,54.8819,55.0754,149124.0
2020-02-28 11:55:00,62.59,62.74,62.45,62.68,127104.0,55.0578,55.1898,54.9347,55.137,127104.0
2020-02-28 12:00:00,62.66,62.74,62.36,62.57,97508.0,55.1194,55.1898,54.8555,55.0402,97508.0
2020-02-28 12:05:00,62.53,62.79,62.53,62.64,188668.0,55.005,55.2337,55.005,55.1018,188668.0
2020-02-28 12:10:00,62.67,62.81,62.63,62.76,100200.0,55.1282,55.2513,55.093,55.2074,100200.0
2020-02-28 12:15:00,62.76,62.89,62.6,62.88,125896.0,55.2074,55.3217,55.0666,55.3129,125896.0
2020-02-28 12:20:00,62.91,63.0,62.8,62.9,142772.0,55.3393,55.4185,55.2425,55.3305,142772.0
2020-02-28 12:25:00,62.88,63.15,62.79,63.15,92388.0,55.3129,55.5504,55.2337,55.5504,92388.0
2020-02-28 12:30:00,63.15,63.26,63.02,63.11,210772.0,55.5504,55.6472,55.4361,55.5152,210772.0
2020-02-28 12:35:00,63.14,63.3,63.05,63.2,132068.0,55.5416,55.6824,55.4625,55.5944,132068.0
2020-02-28 12:40:00,63.17,63.36,63.09,63.12,104668.0,55.568,55.7351,55.4976,55.524,104668.0
2020-02-28 12:45:00,63.11,63.16,62.82,63.0,83016.0,55.5152,55.5592,55.2601,55.4185,83016.0
2020-02-28 12:50:00,63.0,63.2,62.97,63.1,81416.0,55.4185,55.5944,55.3921,55.5064,81416.0
2020-02-28 12:55:00,63.13,63.29,63.08,63.29,86220.0,55.5328,55.6736,55.4888,55.6736,86220.0
2020-02-28 13:00:00,63.25,63.39,63.04,63.13,73808.0,55.6384,55.7615,55.4537,55.5328,73808.0
2020-02-28 13:05:00,63.16,63.32,63.13,63.25,78684.0,55.5592,55.7,55.5328,55.6384,78684.0
2020-02-28 13:10:00,63.25,63.25,62.89,62.92,210668.0,55.6384,55.6384,55.3217,55.3481,210668.0
2020-02-28 13:15:00,62.9,63.21,62.87,63.11,104020.0,55.3305,55.6032,55.3041,55.5152,104020.0
2020-02-28 13:20:00,63.1,63.12,62.79,62.99,88264.0,55.5064,55.524,55.2337,55.4097,88264.0
2020-02-28 13:25:00,63.05,63.18,63.01,63.04,130828.0,55.4625,55.5768,55.4273,55.4537,130828.0
2020-02-28 13:30:00,63.04,63.04,62.81,62.81,175636.0,55.4537,55.4537,55.2513,55.2513,175636.0
2020-02-28 13:35:00,62.76,62.78,62.54,62.7,103736.0,55.2074,55.2249,55.0138,55.1546,103736.0
2020-02-28 13:40:00,62.66,62.7,62.39,62.39,94528.0,55.1194,55.1546,54.8819,54.8819,94528.0
2020-02-28 13:45:00,62.39,62.61,62.23,62.54,88420.0,54.8819,55.0754,54.7411,55.0138,88420.0
2020-02-28 13:50:00,62.56,62.56,62.34,62.44,168208.0,55.0314,55.0314,54.8379,54.9259,168208.0
2020-02-28 13:55:00,62.49,62.55,62.28,62.49,115888.0,54.9698,55.0226,54.7851,54.9698,115888.0
2020-02-28 14:00:00,62.49,62.49,62.19,62.21,109476.0,54.9698,54.9698,54.7059,54.7235,109476.0
2020-02-28 14:05:00,62.2,62.39,62.08,62.13,84636.0,54.7147,54.8819,54.6092,54.6532,84636.0
2020-02-28 14:10:00,62.15,62.43,62.15,62.38,153424.0,54.6708,54.9171,54.6708,54.8731,153424.0
2020-02-28 14:15:00,62.37,62.68,62.36,62.68,108600.0,54.8643,55.137,54.8555,55.137,108600.0
2020-02-28 14:20:00,62.63,62.76,62.47,62.55,95528.0,55.093,55.2074,54.9523,55.0226,95528.0
2020-02-28 14:25:00,62.57,62.64,62.43,62.63,86224.0,55.0402,55.1018,54.9171,55.093,86224.0
2020-02-28 14:30:00,62.65,63.01,62.56,62.97,116904.0,55.1106,55.4273,55.0314,55.3921,116904.0
2020-02-28 14:35:00,62.9,62.94,62.52,62.74,66612.0,55.3305,55.3657,54.9962,55.1898,66612.0
2020-02-28 14:40:00,62.71,63.42,62.71,63.42,112948.0,55.1634,55.7879,55.1634,55.7879,112948.0
2020-02-28 14:45:00,63.42,63.48,62.95,63.2,202984.0,55.7879,55.8407,55.3745,55.5944,202984.0
2020-02-28 14:50:00,63.21,63.26,63.02,63.24,163372.0,55.6032,55.6472,55.4361,55.6296,163372.0
2020-02-28 14:55:00,63.23,63.24,62.96,63.17,159220.0,55.6208,55.6296,55.3833,55.568,159220.0
2020-02-28 15:00:00,63.15,63.18,62.73,62.74,120340.0,55.5504,55.5768,55.181,55.1898,120340.0
2020-02-28 15:05:00,62.74,62.83,62.63,62.76,102140.0,55.1898,55.2689,55.093,55.2074,102140.0
2020-02-28 15:10:00,62.73,62.83,62.56,62.67,137120.0,55.181,55.2689,55.0314,55.1282,137120.0
2020-02-28 15:15:00,62.68,63.07,62.63,62.93,101760.0,55.137,55.48,55.093,55.3569,101760.0
2020-02-28 15:20:00,62.89,62.93,62.6,62.71,104924.0,55.3217,55.3569,55.0666,55.1634,104924.0
2020-02-28 15:25:00,62.77,62.88,62.25,62.25,117600.0,55.2161,55.3129,54.7587,54.7587,117600.0
2020-02-28 15:30:00,62.23,62.58,62.19,62.31,181260.0,54.7411,55.049,54.7059,54.8115,181260.0
2020-02-28 15:35:00,62.3,62.32,62.16,62.25,130028.0,54.8027,54.8203,54.6796,54.7587,130028.0
2020-02-28 15:40:00,62.25,62.28,61.96,62.01,182460.0,54.7587,54.7851,54.5036,54.5476,182460.0
2020-02-28 15:45:00,62.0,62.59,62.0,62.56,174212.0,54.5388,55.0578,54.5388,55.0314,174212.0
2020-02-28 15:50:00,62.55,62.62,62.35,62.52,343456.0,55.0226,55.0842,54.8467,54.9962,343456.0
2020-02-28 15:55:00,62.51,63.16,62.51,63.13,719864.0,54.9874,55.5592,54.9874,55.5328,719864.0
2020-03-02 09:30:00,63.41,64.2,63.08,63.75,582684.0,55.7791,56.4741,55.4888,56.0782,582684.0
2020-03-02 09:35:00,63.81,64.25,63.6,63.99,317456.0,56.131,56.518,55.9463,56.2893,317456.0
2020-03-02 09:40:00,63.96,64.37,63.85,64.0,95288.0,56.2629,56.6236,56.1662,56.2981,95288.0
2020-03-02 09:45:00,63.96,64.32,63.95,64.19,124676.0,56.2629,56.5796,56.2541,56.4653,124676.0
2020-03-02 09:50:00,64.18,64.35,64.01,64.33,105732.0,56.4565,56.606,56.3069,56.5884,105732.0
2020-03-02 09:55:00,64.29,64.43,64.21,64.25,113512.0,56.5532,56.6764,56.4829,56.518,113512.0
2020-03-02 10:00:00,64.25,64.32,64.03,64.14,179028.0,56.518,56.5796,56.3245,56.4213,179028.0
2020-03-02 10:05:00,64.14,64.16,63.76,63.87,195980.0,56.4213,56.4389,56.087,56.1838,195980.0
2020-03-02 10:10:00,63.85,64.29,63.84,64.28,231664.0,56.1662,56.5532,56.1574,56.5444,231664.0
2020-03-02 10:15:00,64.3,64.49,64.09,64.18,170080.0,56.562,56.7292,56.3773,56.4565,170080.0
2020-03-02 10:20:00,64.17,64.18,63.95,64.05,79136.0,56.4477,56.4565,56.2541,56.3421,79136.0
2020-03-02 10:25:00,64.04,64.28,64.04,64.28,107804.0,56.3333,56.5444,56.3333,56.5444,107804.0
2020-03-02 10:30:00,64.29,64.42,64.24,64.28,189096.0,56.5532,56.6676,56.5092,56.5444,189096.0
2020-03-02 10:35:00,64.27,64.54,64.21,64.47,253996.0,56.5356,56.7731,56.4829,56.7116,253996.0
2020-03-02 10:40:00,64.49,64.63,64.47,64.58,147952.0,56.7292,56.8523,56.7116,56.8083,147952.0
2020-03-02 10:45:00,64.6,64.87,64.6,64.83,220828.0,56.8259,57.0634,56.8259,57.0282,220828.0
2020-03-02 10:50:00,64.82,65.02,64.81,64.96,237180.0,57.0194,57.1954,57.0107,57.1426,237180.0
2020-03-02 10:55:00,64.92,64.97,64.68,64.75,141208.0,57.1074,57.1514,56.8963,56.9579,141208.0
2020-03-02 11:00:00,64.72,65.12,64.7,65.12,178652.0,56.9315,57.2833,56.9139,57.2833,178652.0
2020-03-02 11:05:00,65.08,65.2,64.9,64.95,121640.0,57.2482,57.3537,57.0898,57.1338,121640.0
2020-03-02 11:10:00,64.96,65.38,64.96,65.36,150696.0,57.1426,57.5121,57.1426,57.4945,150696.0
2020-03-02 11:15:00,65.34,65.42,65.2,65.3,86448.0,57.4769,57.5472,57.3537,57.4417,86448.0
2020-03-02 11:20:00,65.32,65.49,65.31,65.38,171748.0,57.4593,57.6088,57.4505,57.5121,171748.0
2020-03-02 11:25:00,65.38,65.73,65.38,65.47,152724.0,57.5121,57.8199,57.5121,57.5912,152724.0
2020-03-02 11:30:00,65.48,65.58,65.38,65.44,174192.0,57.6,57.688,57.5121,57.5648,174192.0
2020-03-02 11:35:00,65.45,65.67,65.33,65.62,147148.0,57.5736,57.7672,57.4681,57.7232,147148.0
2020-03-02 11:40:00,65.62,65.62,65.39,65.5,148472.0,57.7232,57.7232,57.5209,57.6176,148472.0
2020-03-02 11:45:00,65.5,65.57,65.33,65.43,192304.0,57.6176,57.6792,57.4681,57.556,192304.0
2020-03-02 11:50:00,65.43,65.71,65.39,65.68,147728.0,57.556,57.8023,57.5209,57.776,147728.0
2020-03-02 11:55:00,65.67,65.86,65.65,65.86,108472.0,57.7672,57.9343,57.7496,57.9343,108472.0
2020-03-02 12:00:00,65.83,66.08,65.8,66.0,163352.0,57.9079,58.1278,57.8815,58.0574,163352.0
2020-03-02 12:05:00,66.0,66.16,65.86,65.87,163204.0,58.0574,58.1982,57.9343,57.9431,163204.0
2020-03-02 12:10:00,65.88,65.96,65.77,65.77,160292.0,57.9519,58.0223,57.8551,57.8551,160292.0
2020-03-02 12:15:00,65.76,65.76,65.59,65.62,137532.0,57.8463,57.8463,57.6968,57.7232,137532.0
2020-03-02 12:20:00,65.64,65.79,65.61,65.73,278096.0,57.7408,57.8727,57.7144,57.8199,278096.0
2020-03-02 12:25:00,65.73,65.98,65.73,65.91,128180.0,57.8199,58.0399,57.8199,57.9783,128180.0
2020-03-02 12:30:00,65.89,66.08,65.89,65.96,180848.0,57.9607,58.1278,57.9607,58.0223,180848.0
2020-03-02 12:35:00,65.96,66.08,65.89,65.98,130116.0,58.0223,58.1278,57.9607,58.0399,130116.0
2020-03-02 12:40:00,66.01,66.03,65.86,65.89,100044.0,58.0662,58.0838,57.9343,57.9607,100044.0
2020-03-02 12:45:00,65.89,65.97,65.81,65.82,184976.0,57.9607,58.0311,57.8903,57.8991,184976.0
2020-03-02 12:50:00,65.83,66.01,65.75,65.93,138120.0,57.9079,58.0662,57.8375,57.9959,138120.0
2020-03-02 12:55:00,65.93,65.96,65.83,65.87,120652.0,57.9959,58.0223,57.9079,57.9431,120652.0
2020-03-02 13:00:00,65.9,66.09,65.88,66.09,119904.0,57.9695,58.1366,57.9519,58.1366,119904.0
2020-03-02 13:05:00,66.08,66.08,65.82,65.91,61944.0,58.1278,58.1278,57.8991,57.9783,61944.0
2020-03-02 13:10:00,65.92,65.98,65.76,65.84,119808.0,57.9871,58.0399,57.8463,57.9167,119808.0
2020-03-02 13:15:00,65.84,65.88,65.73,65.75,110884.0,57.9167,57.9519,57.8199,57.8375,110884.0
2020-03-02 13:20:00,65.77,65.87,65.74,65.85,46940.0,57.8551,57.9431,57.8287,57.9255,46940.0
2020-03-02 13:25:00,65.85,65.95,65.75,65.85,90808.0,57.9255,58.0135,57.8375,57.9255,90808.0
2020-03-02 13:30:00,65.86,66.06,65.8,66.06,84784.0,57.9343,58.1102,57.8815,58.1102,84784.0
2020-03-02 13:35:00,66.08,66.21,66.04,66.17,96752.0,58.1278,58.2422,58.0926,58.207,96752.0
2020-03-02 13:40:00,66.15,66.15,65.94,66.08,63148.0,58.1894,58.1894,58.0047,58.1278,63148.0
2020-03-02 13:45:00,66.08,66.13,65.92,65.99,60056.0,58.1278,58.1718,57.9871,58.0486,60056.0
2020-03-02 13:50:00,65.99,66.1,65.92,65.98,54420.0,58.0486,58.1454,57.9871,58.0399,54420.0
2020-03-02 13:55:00,65.98,66.18,65.95,66.18,61484.0,58.0399,58.2158,58.0135,58.2158,61484.0
2020-03-02 14:00:00,66.18,66.32,66.16,66.24,98572.0,58.2158,58.3389,58.1982,58.2686,98572.0
2020-03-02 14:05:00,66.22,66.34,66.12,66.33,47796.0,58.251,58.3565,58.163,58.3477,47796.0
2020-03-02 14:10:00,66.32,66.36,66.24,66.32,55768.0,58.3389,58.3741,58.2686,58.3389,55768.0
2020-03-02 14:15:00,66.31,66.31,66.09,66.1,56540.0,58.3301,58.3301,58.1366,58.1454,56540.0
2020-03-02 14:20:00,66.14,66.18,66.05,66.06,56924.0,58.1806,58.2158,58.1014,58.1102,56924.0
2020-03-02 14:25:00,66.08,66.11,65.94,65.97,65756.0,58.1278,58.1542,58.0047,58.0311,65756.0
2020-03-02 14:30:00,65.94,65.98,65.82,65.82,68992.0,58.0047,58.0399,57.8991,57.8991,68992.0
2020-03-02 14:35:00,65.8,65.83,65.66,65.68,163440.0,57.8815,57.9079,57.7584,57.776,163440.0
2020-03-02 14:40:00,65.62,65.62,65.37,65.47,77100.0,57.7232,57.7232,57.5033,57.5912,77100.0
2020-03-02 14:45:00,65.47,65.72,65.38,65.67,88320.0,57.5912,57.8111,57.5121,57.7672,88320.0
2020-03-02 14:50:00,65.67,65.72,65.57,65.72,77340.0,57.7672,57.8111,57.6792,57.8111,77340.0
2020-03-02 14:55:00,65.74,65.77,65.51,65.56,129400.0,57.8287,57.8551,57.6264,57.6704,129400.0
2020-03-02 15:00:00,65.57,65.78,65.57,65.76,99040.0,57.6792,57.8639,57.6792,57.8463,99040.0
2020-03-02 15:05:00,65.76,65.89,65.76,65.84,87148.0,57.8463,57.9607,57.8463,57.9167,87148.0
2020-03-02 15:10:00,65.83,65.92,65.79,65.92,67908.0,57.9079,57.9871,57.8727,57.9871,67908.0
2020-03-02 15:15:00,65.91,65.96,65.83,65.89,76004.0,57.9783,58.0223,57.9079,57.9607,76004.0
2020-03-02 15:20:00,65.89,66.22,65.86,66.22,91716.0,57.9607,58.251,57.9343,58.251,91716.0
2020-03-02 15:25:00,66.2,66.24,66.07,66.08,124560.0,58.2334,58.2686,58.119,58.1278,124560.0
2020-03-02 15:30:00,66.1,66.24,66.04,66.24,120316.0,58.1454,58.2686,58.0926,58.2686,120316.0
2020-03-02 15:35:00,66.22,66.46,66.22,66.46,114400.0,58.251,58.4621,58.251,58.4621,114400.0
2020-03-02 15:40:00,66.42,66.56,66.35,66.39,177784.0,58.4269,58.5501,58.3653,58.4005,177784.0
2020-03-02 15:45:00,66.42,66.93,66.4,66.85,251088.0,58.4269,58.8755,58.4093,58.8052,251088.0
2020-03-02 15:50:00,66.86,67.22,66.78,67.17,384212.0,58.814,59.1306,58.7436,59.0866,384212.0
2020-03-02 15:55:00,67.22,67.23,66.86,67.09,732968.0,59.1306,59.1394,58.814,59.0163,732968.0
2020-03-03 09:30:00,67.27,67.45,67.02,67.11,322900.0,59.1746,59.3329,58.9547,59.0339,322900.0
2020-03-03 09:35:00,67.11,67.15,66.76,66.78,104492.0,59.0339,59.0691,58.726,58.7436,104492.0
2020-03-03 09:40:00,66.82,67.14,66.82,66.96,77088.0,58.7788,59.0603,58.7788,58.9019,77088.0
2020-03-03 09:45:00,66.95,67.15,66.8,67.11,75856.0,58.8931,59.0691,58.7612,59.0339,75856.0
2020-03-03 09:50:00,67.1,67.17,67.01,67.1,105948.0,59.0251,59.0866,58.9459,59.0251,105948.0
2020-03-03 09:55:00,67.16,67.18,66.83,67.06,113108.0,59.0778,59.0954,58.7876,58.9899,113108.0
2020-03-03 10:00:00,67.04,68.55,67.03,67.86,307096.0,58.9723,60.3006,58.9635,59.6936,307096.0
2020-03-03 10:05:00,67.91,68.18,67.72,68.05,244132.0,59.7376,59.9751,59.5705,59.8607,244132.0
2020-03-03 10:10:00,68.12,68.19,67.63,67.71,137208.0,59.9223,59.9839,59.4913,59.5617,137208.0
2020-03-03 10:15:00,67.82,67.99,67.33,67.73,135736.0,59.6584,59.808,59.2274,59.5793,135736.0
2020-03-03 10:20:00,67.76,68.5,67.76,68.47,150256.0,59.6056,60.2566,59.6056,60.2302,150256.0
2020-03-03 10:25:00,68.43,68.56,68.12,68.12,151652.0,60.195,60.3094,59.9223,59.9223,151652.0
2020-03-03 10:30:00,68.12,68.33,67.94,68.14,114544.0,59.9223,60.107,59.764,59.9399,114544.0
2020-03-03 10:35:00,68.17,68.46,68.17,68.43,74700.0,59.9663,60.2214,59.9663,60.195,74700.0
2020-03-03 10:40:00,68.41,68.58,68.26,68.35,129640.0,60.1774,60.327,60.0455,60.1246,129640.0
2020-03-03 10:45:00,68.33,68.43,68.0,68.05,60504.0,60.107,60.195,59.8168,59.8607,60504.0
2020-03-03 10:50:00,68.07,68.12,67.9,68.01,111592.0,59.8783,59.9223,59.7288,59.8256,111592.0
2020-03-03 10:55:00,68.09,68.27,68.0,68.08,87876.0,59.8959,60.0543,59.8168,59.8871,87876.0
2020-03-03 11:00:00,68.08,68.12,67.9,68.07,62884.0,59.8871,59.9223,59.7288,59.8783,62884.0
2020-03-03 11:05:00,68.05,68.05,67.73,67.74,81856.0,59.8607,59.8607,59.5793,59.5881,81856.0
2020-03-03 11:10:00,67.72,67.75,67.28,67.28,170504.0,59.5705,59.5968,59.1834,59.1834,170504.0
2020-03-03 11:15:00,67.32,67.53,67.16,67.16,86208.0,59.2186,59.4033,59.0778,59.0778,86208.0
2020-03-03 11:20:00,67.16,67.2,66.7,66.74,138228.0,59.0778,59.113,58.6732,58.7084,138228.0
2020-03-03 11:25:00,66.71,66.75,66.38,66.47,100460.0,58.682,58.7172,58.3917,58.4709,100460.0
2020-03-03 11:30:00,66.47,66.9,66.39,66.9,129768.0,58.4709,58.8491,58.4005,58.8491,129768.0
2020-03-03 11:35:00,66.97,67.26,66.91,67.26,76544.0,58.9107,59.1658,58.8579,59.1658,76544.0
2020-03-03 11:40:00,67.21,67.23,66.92,67.05,70132.0,59.1218,59.1394,58.8667,58.9811,70132.0
2020-03-03 11:45:00,67.09,67.13,66.96,67.01,51136.0,59.0163,59.0515,58.9019,58.9459,51136.0
2020-03-03 11:50:00,67.0,67.42,67.0,67.37,52328.0,58.9371,59.3066,58.9371,59.2626,52328.0
2020-03-03 11:55:00,67.36,67.79,67.27,67.74,100488.0,59.2538,59.632,59.1746,59.5881,100488.0
2020-03-03 12:00:00,67.7,67.81,67.52,67.81,162168.0,59.5529,59.6496,59.3945,59.6496,162168.0
2020-03-03 12:05:00,67.85,68.01,67.76,68.0,105640.0,59.6848,59.8256,59.6056,59.8168,105640.0
2020-03-03 12:10:00,67.97,68.03,67.62,67.63,118268.0,59.7904,59.8432,59.4825,59.4913,118268.0
2020-03-03 12:15:00,67.62,67.78,67.59,67.7,106768.0,59.4825,59.6232,59.4561,59.5529,106768.0
2020-03-03 12:20:00,67.75,67.85,67.63,67.75,78060.0,59.5968,59.6848,59.4913,59.5968,78060.0
2020-03-03 12:25:00,67.78,67.84,67.58,67.72,59728.0,59.6232,59.676,59.4473,59.5705,59728.0
2020-03-03 12:30:00,67.75,67.77,67.48,67.51,52132.0,59.5968,59.6144,59.3593,59.3857,52132.0
2020-03-03 12:35:00,67.48,67.61,67.45,67.61,49460.0,59.3593,59.4737,59.3329,59.4737,49460.0
2020-03-03 12:40:00,67.58,67.65,67.46,67.48,43160.0,59.4473,59.5089,59.3417,59.3593,43160.0
2020-03-03 12:45:00,67.5,67.76,67.5,67.66,40000.0,59.3769,59.6056,59.3769,59.5177,40000.0
2020-03-03 12:50:00,67.64,67.67,67.56,67.6,46952.0,59.5001,59.5265,59.4297,59.4649,46952.0
2020-03-03 12:55:00,67.57,67.65,67.42,67.61,44920.0,59.4385,59.5089,59.3066,59.4737,44920.0
2020-03-03 13:00:00,67.62,67.62,67.33,67.38,50740.0,59.4825,59.4825,59.2274,59.2714,50740.0
2020-03-03 13:05:00,67.36,67.45,67.28,67.33,83072.0,59.2538,59.3329,59.1834,59.2274,83072.0
2020-03-03 13:10:00,67.33,67.45,67.28,67.31,59220.0,59.2274,59.3329,59.1834,59.2098,59220.0
2020-03-03 13:15:00,67.33,67.5,67.23,67.26,46512.0,59.2274,59.3769,59.1394,59.1658,46512.0
2020-03-03 13:20:00,67.37,67.42,67.2,67.27,35200.0,59.2626,59.3066,59.113,59.1746,35200.0
2020-03-03 13:25:00,67.26,67.3,66.95,67.17,67824.0,59.1658,59.201,58.8931,59.0866,67824.0
2020-03-03 13:30:00,67.21,67.32,67.1,67.28,44872.0,59.1218,59.2186,59.0251,59.1834,44872.0
2020-03-03 13:35:00,67.28,67.3,67.17,67.19,54464.0,59.1834,59.201,59.0866,59.1042,54464.0
2020-03-03 13:40:00,67.18,67.19,66.79,66.79,67620.0,59.0954,59.1042,58.7524,58.7524,67620.0
2020-03-03 13:45:00,66.78,66.94,66.78,66.78,59080.0,58.7436,58.8843,58.7436,58.7436,59080.0
2020-03-03 13:50:00,66.8,66.84,66.63,66.67,93680.0,58.7612,58.7964,58.6116,58.6468,93680.0
2020-03-03 13:55:00,66.67,66.69,66.48,66.48,116588.0,58.6468,58.6644,58.4797,58.4797,116588.0
2020-03-03 14:00:00,66.51,66.58,66.26,66.31,103956.0,58.5061,58.5676,58.2862,58.3301,103956.0
2020-03-03 14:05:00,66.3,66.31,65.75,65.75,79604.0,58.3213,58.3301,57.8375,57.8375,79604.0
2020-03-03 14:10:00,65.72,66.14,65.72,66.1,157216.0,57.8111,58.1806,57.8111,58.1454,157216.0
2020-03-03 14:15:00,66.1,66.21,65.91,65.95,113108.0,58.1454,58.2422,57.9783,58.0135,113108.0
2020-03-03 14:20:00,65.92,66.23,65.84,65.97,119332.0,57.9871,58.2598,57.9167,58.0311,119332.0
2020-03-03 14:25:00,65.96,66.65,65.96,66.61,81260.0,58.0223,58.6292,58.0223,58.594,81260.0
2020-03-03 14:30:00,66.61,66.81,66.51,66.7,67828.0,58.594,58.77,58.5061,58.6732,67828.0
2020-03-03 14:35:00,66.68,66.68,66.29,66.29,97512.0,58.6556,58.6556,58.3125,58.3125,97512.0
2020-03-03 14:40:00,66.25,66.37,66.22,66.32,113668.0,58.2774,58.3829,58.251,58.3389,113668.0
2020-03-03 14:45:00,66.36,66.86,66.36,66.85,64744.0,58.3741,58.814,58.3741,58.8052,64744.0
2020-03-03 14:50:00,66.81,66.96,66.61,66.96,59432.0,58.77,58.9019,58.594,58.9019,59432.0
2020-03-03 14:55:00,66.97,67.04,66.83,66.86,55176.0,58.9107,58.9723,58.7876,58.814,55176.0
2020-03-03 15:00:00,66.86,67.13,66.82,67.13,129424.0,58.814,59.0515,58.7788,59.0515,129424.0
2020-03-03 15:05:00,67.11,67.11,66.82,66.92,55792.0,59.0339,59.0339,58.7788,58.8667,55792.0
2020-03-03 15:10:00,66.96,67.28,66.95,67.23,103832.0,58.9019,59.1834,58.8931,59.1394,103832.0
2020-03-03 15:15:00,67.2,67.39,67.07,67.32,54788.0,59.113,59.2802,58.9987,59.2186,54788.0
2020-03-03 15:20:00,67.34,67.34,66.89,66.95,194548.0,59.2362,59.2362,58.8403,58.8931,194548.0
2020-03-03 15:25:00,66.96,67.5,66.94,67.44,144560.0,58.9019,59.3769,58.8843,59.3242,144560.0
2020-03-03 15:30:00,67.42,67.46,66.66,66.84,129312.0,59.3066,59.3417,58.638,58.7964,129312.0
2020-03-03 15:35:00,66.86,66.91,66.02,66.04,125548.0,58.814,58.8579,58.075,58.0926,125548.0
2020-03-03 15:40:00,66.1,66.81,66.08,66.77,118148.0,58.1454,58.77,58.1278,58.7348,118148.0
2020-03-03 15:45:00,66.77,67.11,66.61,66.61,149996.0,58.7348,59.0339,58.594,58.594,149996.0
2020-03-03 15:50:00,66.61,66.61,66.03,66.36,283000.0,58.594,58.594,58.0838,58.3741,283000.0
2020-03-03 15:55:00,66.33,66.64,66.03,66.29,502732.0,58.3477,58.6204,58.0838,58.3125,502732.0
2020-03-04 09:30:00,67.3,68.38,67.3,68.23,345064.0,59.201,60.151,59.201,60.0191,345064.0
2020-03-04 09:35:00,68.23,68.42,67.78,67.98,240728.0,60.0191,60.1862,59.6232,59.7992,240728.0
2020-03-04 09:40:00,68.02,68.29,67.92,68.0,96936.0,59.8344,60.0719,59.7464,59.8168,96936.0
2020-03-04 09:45:00,67.97,68.18,67.92,67.94,103104.0,59.7904,59.9751,59.7464,59.764,103104.0
2020-03-04 09:50:00,67.84,68.14,67.84,67.98,69628.0,59.676,59.9399,59.676,59.7992,69628.0
2020-03-04 09:55:00,67.98,68.1,67.91,68.1,93872.0,59.7992,59.9047,59.7376,59.9047,93872.0
2020-03-04 10:00:00,68.11,68.11,67.86,68.0,90328.0,59.9135,59.9135,59.6936,59.8168,90328.0
2020-03-04 10:05:00,67.97,68.11,67.87,68.03,122856.0,59.7904,59.9135,59.7024,59.8432,122856.0
2020-03-04 10:10:00,68.08,68.27,68.01,68.26,71552.0,59.8871,60.0543,59.8256,60.0455,71552.0
2020-03-04 10:15:00,68.27,68.44,68.21,68.43,67824.0,60.0543,60.2038,60.0015,60.195,67824.0
2020-03-04 10:20:00,68.4,68.49,68.24,68.46,70844.0,60.1686,60.2478,60.0279,60.2214,70844.0
2020-03-04 10:25:00,68.47,68.55,68.42,68.49,67068.0,60.2302,60.3006,60.1862,60.2478,67068.0
2020-03-04 10:30:00,68.46,68.46,68.25,68.37,94244.0,60.2214,60.2214,60.0367,60.1422,94244.0
2020-03-04 10:35:00,68.38,68.52,68.3,68.34,52372.0,60.151,60.2742,60.0807,60.1158,52372.0
2020-03-04 10:40:00,68.39,68.49,68.23,68.49,65468.0,60.1598,60.2478,60.0191,60.2478,65468.0
2020-03-04 10:45:00,68.45,68.53,68.43,68.52,59836.0,60.2126,60.283,60.195,60.2742,59836.0
2020-03-04 10:50:00,68.57,68.66,68.46,68.46,113724.0,60.3182,60.3973,60.2214,60.2214,113724.0
2020-03-04 10:55:00,68.45,68.47,68.31,68.38,57572.0,60.2126,60.2302,60.0895,60.151,57572.0
2020-03-04 11:00:00,68.4,68.53,68.21,68.22,76784.0,60.1686,60.283,60.0015,60.0103,76784.0
2020-03-04 11:05:00,68.24,68.37,68.09,68.26,82204.0,60.0279,60.1422,59.8959,60.0455,82204.0
2020-03-04 11:10:00,68.24,68.34,68.2,68.33,42128.0,60.0279,60.1158,59.9927,60.107,42128.0
2020-03-04 11:15:00,68.33,68.37,68.21,68.3,64996.0,60.107,60.1422,60.0015,60.0807,64996.0
2020-03-04 11:20:00,68.32,68.38,68.2,68.36,32800.0,60.0983,60.151,59.9927,60.1334,32800.0
2020-03-04 11:25:00,68.38,68.39,68.22,68.33,40704.0,60.151,60.1598,60.0103,60.107,40704.0
2020-03-04 11:30:00,68.33,68.36,68.12,68.26,47960.0,60.107,60.1334,59.9223,60.0455,47960.0
2020-03-04 11:35:00,68.32,68.32,68.12,68.21,52992.0,60.0983,60.0983,59.9223,60.0015,52992.0
2020-03-04 11:40:00,68.17,68.25,68.04,68.25,50400.0,59.9663,60.0367,59.8519,60.0367,50400.0
2020-03-04 11:45:00,68.27,68.44,68.22,68.39,31364.0,60.0543,60.2038,60.0103,60.1598,31364.0
2020-03-04 11:50:00,68.4,68.51,68.36,68.44,47200.0,60.1686,60.2654,60.1334,60.2038,47200.0
2020-03-04 11:55:00,68.42,68.6,68.38,68.48,49352.0,60.1862,60.3446,60.151,60.239,49352.0
2020-03-04 12:00:00,68.53,68.64,68.53,68.6,44000.0,60.283,60.3797,60.283,60.3446,44000.0
2020-03-04 12:05:00,68.62,68.64,68.48,68.52,51176.0,60.3621,60.3797,60.239,60.2742,51176.0
2020-03-04 12:10:00,68.51,68.59,68.47,68.57,75900.0,60.2654,60.3358,60.2302,60.3182,75900.0
2020-03-04 12:15:00,68.55,68.64,68.48,68.48,73876.0,60.3006,60.3797,60.239,60.239,73876.0
2020-03-04 12:20:00,68.5,68.67,68.5,68.66,76664.0,60.2566,60.4061,60.2566,60.3973,76664.0
2020-03-04 12:25:00,68.66,68.78,68.63,68.75,72656.0,60.3973,60.5029,60.3709,60.4765,72656.0
2020-03-04 12:30:00,68.76,68.76,68.65,68.72,44660.0,60.4853,60.4853,60.3885,60.4501,44660.0
2020-03-04 12:35:00,68.71,68.77,68.68,68.71,62364.0,60.4413,60.4941,60.4149,60.4413,62364.0
2020-03-04 12:40:00,68.72,68.73,68.6,68.69,42100.0,60.4501,60.4589,60.3446,60.4237,42100.0
2020-03-04 12:45:00,68.68,68.79,68.67,68.79,75908.0,60.4149,60.5117,60.4061,60.5117,75908.0
2020-03-04 12:50:00,68.8,68.8,68.71,68.73,74372.0,60.5205,60.5205,60.4413,60.4589,74372.0
2020-03-04 12:55:00,68.72,68.88,68.71,68.83,84864.0,60.4501,60.5909,60.4413,60.5469,84864.0
2020-03-04 13:00:00,68.86,68.96,68.76,68.94,114492.0,60.5733,60.6612,60.4853,60.6436,114492.0
2020-03-04 13:05:00,68.96,69.05,68.96,69.0,40828.0,60.6612,60.7404,60.6612,60.6964,40828.0
2020-03-04 13:10:00,68.96,69.1,68.88,69.1,53944.0,60.6612,60.7844,60.5909,60.7844,53944.0
2020-03-04 13:15:00,69.09,69.18,69.01,69.17,84864.0,60.7756,60.8548,60.7052,60.846,84864.0
2020-03-04 13:20:00,69.15,69.26,69.11,69.26,63228.0,60.8284,60.9251,60.7932,60.9251,63228.0
2020-03-04 13:25:00,69.28,69.3,69.17,69.18,50988.0,60.9427,60.9603,60.846,60.8548,50988.0
2020-03-04 13:30:00,69.19,69.37,69.19,69.36,35796.0,60.8636,61.0219,60.8636,61.0131,35796.0
2020-03-04 13:35:00,69.39,69.41,69.25,69.26,48272.0,61.0395,61.0571,60.9163,60.9251,48272.0
2020-03-04 13:40:00,69.26,69.28,69.21,69.22,71168.0,60.9251,60.9427,60.8811,60.8899,71168.0
2020-03-04 13:45:00,69.21,69.27,69.19,69.25,51672.0,60.8811,60.9339,60.8636,60.9163,51672.0
2020-03-04 13:50:00,69.25,69.4,69.24,69.35,81032.0,60.9163,61.0483,60.9075,61.0043,81032.0
2020-03-04 13:55:00,69.36,69.43,69.31,69.38,54716.0,61.0131,61.0747,60.9691,61.0307,54716.0
2020-03-04 14:00:00,69.43,69.45,69.21,69.27,69908.0,61.0747,61.0923,60.8811,60.9339,69908.0
2020-03-04 14:05:00,69.26,69.4,69.2,69.39,55592.0,60.9251,61.0483,60.8724,61.0395,55592.0
2020-03-04 14:10:00,69.36,69.42,69.31,69.31,40340.0,61.0131,61.0659,60.9691,60.9691,40340.0
2020-03-04 14:15:00,69.32,69.47,69.31,69.44,37248.0,60.9779,61.1099,60.9691,61.0835,37248.0
2020-03-04 14:20:00,69.42,69.45,69.37,69.44,35640.0,61.0659,61.0923,61.0219,61.0835,35640.0
2020-03-04 14:25:00,69.44,69.62,69.43,69.6,45552.0,61.0835,61.2418,61.0747,61.2242,45552.0
2020-03-04 14:30:00,69.61,69.7,69.57,69.61,52208.0,61.233,61.3122,61.1978,61.233,52208.0
2020-03-04 14:35:00,69.63,69.69,69.53,69.55,61216.0,61.2506,61.3034,61.1626,61.1802,61216.0
2020-03-04 14:40:00,69.58,69.79,69.58,69.78,51536.0,61.2066,61.3913,61.2066,61.3826,51536.0
2020-03-04 14:45:00,69.78,69.83,69.7,69.77,99392.0,61.3826,61.4265,61.3122,61.3738,99392.0
2020-03-04 14:50:00,69.77,69.83,69.63,69.69,78476.0,61.3738,61.4265,61.2506,61.3034,78476.0
2020-03-04 14:55:00,69.69,69.84,69.68,69.79,76700.0,61.3034,61.4353,61.2946,61.3913,76700.0
2020-03-04 15:00:00,69.78,69.94,69.78,69.93,74788.0,61.3826,61.5233,61.3826,61.5145,74788.0
2020-03-04 15:05:00,69.93,70.0,69.77,69.83,66184.0,61.5145,61.5761,61.3738,61.4265,66184.0
2020-03-04 15:10:00,69.83,70.0,69.83,69.92,96788.0,61.4265,61.5761,61.4265,61.5057,96788.0
2020-03-04 15:15:00,69.9,69.97,69.83,69.91,90592.0,61.4881,61.5497,61.4265,61.4969,90592.0
2020-03-04 15:20:00,69.91,70.05,69.86,70.04,117192.0,61.4969,61.6201,61.4529,61.6113,117192.0
2020-03-04 15:25:00,70.04,70.05,69.96,69.99,137992.0,61.6113,61.6201,61.5409,61.5673,137992.0
2020-03-04 15:30:00,70.03,70.35,70.01,70.35,177044.0,61.6025,61.884,61.5849,61.884,177044.0
2020-03-04 15:35:00,70.35,70.52,70.33,70.52,190760.0,61.884,62.0335,61.8664,62.0335,190760.0
2020-03-04 15:40:00,70.52,70.54,70.14,70.17,176572.0,62.0335,62.0511,61.6992,61.7256,176572.0
2020-03-04 15:45:00,70.15,70.27,69.93,69.99,206240.0,61.708,61.8136,61.5145,61.5673,206240.0
2020-03-04 15:50:00,70.0,70.57,70.0,70.49,480168.0,61.5761,62.0775,61.5761,62.0071,480168.0
2020-03-04 15:55:00,70.48,70.64,70.42,70.55,809644.0,61.9983,62.1391,61.9455,62.0599,809644.0
2020-03-05 09:30:00,69.25,69.5,68.56,68.58,488228.0,60.9163,61.1362,60.3094,60.327,488228.0
2020-03-05 09:35:00,68.62,69.13,68.61,68.93,208656.0,60.3621,60.8108,60.3534,60.6348,208656.0
2020-03-05 09:40:00,68.93,69.18,68.86,69.18,101688.0,60.6348,60.8548,60.5733,60.8548,101688.0
2020-03-05 09:45:00,69.24,69.42,69.08,69.08,132040.0,60.9075,61.0659,60.7668,60.7668,132040.0
2020-03-05 09:50:00,69.17,69.23,69.04,69.05,54372.0,60.846,60.8987,60.7316,60.7404,54372.0
2020-03-05 09:55:00,69.04,69.08,68.91,69.05,136300.0,60.7316,60.7668,60.6173,60.7404,136300.0
2020-03-05 10:00:00,69.05,69.06,68.9,68.96,65032.0,60.7404,60.7492,60.6085,60.6612,65032.0
2020-03-05 10:05:00,68.94,69.08,68.88,69.02,64064.0,60.6436,60.7668,60.5909,60.714,64064.0
2020-03-05 10:10:00,68.98,69.01,68.84,68.91,89556.0,60.6788,60.7052,60.5557,60.6173,89556.0
2020-03-05 10:15:00,68.92,68.95,68.86,68.88,58228.0,60.626,60.6524,60.5733,60.5909,58228.0
2020-03-05 10:20:00,68.88,68.96,68.75,68.83,86848.0,60.5909,60.6612,60.4765,60.5469,86848.0
2020-03-05 10:25:00,68.82,68.82,68.56,68.74,79664.0,60.5381,60.5381,60.3094,60.4677,79664.0
2020-03-05 10:30:00,68.67,68.86,68.67,68.86,44640.0,60.4061,60.5733,60.4061,60.5733,44640.0
2020-03-05 10:35:00,68.87,68.97,68.84,68.86,65760.0,60.5821,60.67,60.5557,60.5733,65760.0
2020-03-05 10:40:00,68.86,69.0,68.86,68.91,66620.0,60.5733,60.6964,60.5733,60.6173,66620.0
2020-03-05 10:45:00,68.92,69.11,68.84,69.04,64364.0,60.626,60.7932,60.5557,60.7316,64364.0
2020-03-05 10:50:00,69.03,69.23,69.01,69.21,87792.0,60.7228,60.8987,60.7052,60.8811,87792.0
2020-03-05 10:55:00,69.25,69.45,69.17,69.45,117772.0,60.9163,61.0923,60.846,61.0923,117772.0
2020-03-05 11:00:00,69.44,69.63,69.38,69.47,137328.0,61.0835,61.2506,61.0307,61.1099,137328.0
2020-03-05 11:05:00,69.47,69.73,69.47,69.68,82152.0,61.1099,61.3386,61.1099,61.2946,82152.0
2020-03-05 11:10:00,69.68,69.86,69.59,69.78,129020.0,61.2946,61.4529,61.2154,61.3826,129020.0
2020-03-05 11:15:00,69.77,69.97,69.75,69.84,72216.0,61.3738,61.5497,61.3562,61.4353,72216.0
2020-03-05 11:20:00,69.84,69.85,69.58,69.58,93256.0,61.4353,61.4441,61.2066,61.2066,93256.0
2020-03-05 11:25:00,69.58,69.81,69.56,69.65,125360.0,61.2066,61.4089,61.189,61.2682,125360.0
2020-03-05 11:30:00,69.65,69.65,69.29,69.34,89528.0,61.2682,61.2682,60.9515,60.9955,89528.0
2020-03-05 11:35:00,69.35,69.37,69.03,69.14,93664.0,61.0043,61.0219,60.7228,60.8196,93664.0
2020-03-05 11:40:00,69.16,69.27,69.1,69.21,48792.0,60.8372,60.9339,60.7844,60.8811,48792.0
2020-03-05 11:45:00,69.21,69.41,69.18,69.39,75568.0,60.8811,61.0571,60.8548,61.0395,75568.0
2020-03-05 11:50:00,69.45,69.48,69.38,69.48,36284.0,61.0923,61.1187,61.0307,61.1187,36284.0
2020-03-05 11:55:00,69.45,69.47,69.22,69.3,43736.0,61.0923,61.1099,60.8899,60.9603,43736.0
2020-03-05 12:00:00,69.29,69.49,69.26,69.29,43500.0,60.9515,61.1275,60.9251,60.9515,43500.0
2020-03-05 12:05:00,69.31,69.34,69.08,69.13,64892.0,60.9691,60.9955,60.7668,60.8108,64892.0
2020-03-05 12:10:00,69.1,69.24,69.08,69.17,101060.0,60.7844,60.9075,60.7668,60.846,101060.0
2020-03-05 12:15:00,69.15,69.19,69.0,69.04,90392.0,60.8284,60.8636,60.6964,60.7316,90392.0
2020-03-05 12:20:00,69.08,69.22,69.06,69.11,49824.0,60.7668,60.8899,60.7492,60.7932,49824.0
2020-03-05 12:25:00,69.12,69.17,69.06,69.13,31136.0,60.802,60.846,60.7492,60.8108,31136.0
2020-03-05 12:30:00,69.15,69.26,69.15,69.24,114668.0,60.8284,60.9251,60.8284,60.9075,114668.0
2020-03-05 12:35:00,69.26,69.3,69.16,69.22,47316.0,60.9251,60.9603,60.8372,60.8899,47316.0
2020-03-05 12:40:00,69.2,69.22,69.0,69.0,38676.0,60.8724,60.8899,60.6964,60.6964,38676.0
2020-03-05 12:45:00,68.99,69.11,68.86,69.11,44952.0,60.6876,60.7932,60.5733,60.7932,44952.0
2020-03-05 12:50:00,69.09,69.11,68.89,68.99,57184.0,60.7756,60.7932,60.5997,60.6876,57184.0
2020-03-05 12:55:00,69.0,69.06,68.94,68.97,70156.0,60.6964,60.7492,60.6436,60.67,70156.0
2020-03-05 13:00:00,68.95,69.02,68.9,68.92,38856.0,60.6524,60.714,60.6085,60.626,38856.0
2020-03-05 13:05:00,68.94,69.01,68.75,68.76,48180.0,60.6436,60.7052,60.4765,60.4853,48180.0
2020-03-05 13:10:00,68.76,68.86,68.7,68.76,35276.0,60.4853,60.5733,60.4325,60.4853,35276.0
2020-03-05 13:15:00,68.73,68.89,68.73,68.76,57244.0,60.4589,60.5997,60.4589,60.4853,57244.0
2020-03-05 13:20:00,68.76,68.86,68.71,68.75,49604.0,60.4853,60.5733,60.4413,60.4765,49604.0
2020-03-05 13:25:00,68.78,69.08,68.72,69.08,55660.0,60.5029,60.7668,60.4501,60.7668,55660.0
2020-03-05 13:30:00,69.08,69.37,69.08,69.37,61336.0,60.7668,61.0219,60.7668,61.0219,61336.0
2020-03-05 13:35:00,69.4,69.62,69.4,69.41,64932.0,61.0483,61.2418,61.0483,61.0571,64932.0
2020-03-05 13:40:00,69.44,69.5,69.35,69.35,50584.0,61.0835,61.1362,61.0043,61.0043,50584.0
2020-03-05 13:45:00,69.34,69.63,69.32,69.61,55616.0,60.9955,61.2506,60.9779,61.233,55616.0
2020-03-05 13:50:00,69.61,69.66,69.12,69.12,65564.0,61.233,61.277,60.802,60.802,65564.0
2020-03-05 13:55:00,69.12,69.18,69.01,69.17,75912.0,60.802,60.8548,60.7052,60.846,75912.0
2020-03-05 14:00:00,69.15,69.15,68.81,68.83,63576.0,60.8284,60.8284,60.5293,60.5469,63576.0
2020-03-05 14:05:00,68.88,68.93,68.74,68.8,43652.0,60.5909,60.6348,60.4677,60.5205,43652.0
2020-03-05 14:10:00,68.76,69.02,68.75,68.99,54588.0,60.4853,60.714,60.4765,60.6876,54588.0
2020-03-05 14:15:00,68.99,68.99,68.67,68.72,48424.0,60.6876,60.6876,60.4061,60.4501,48424.0
2020-03-05 14:20:00,68.72,68.73,68.51,68.53,43980.0,60.4501,60.4589,60.2654,60.283,43980.0
2020-03-05 14:25:00,68.53,68.61,68.39,68.51,52028.0,60.283,60.3534,60.1598,60.2654,52028.0
2020-03-05 14:30:00,68.52,68.67,68.52,68.64,62464.0,60.2742,60.4061,60.2742,60.3797,62464.0
2020-03-05 14:35:00,68.64,68.87,68.57,68.83,54116.0,60.3797,60.5821,60.3182,60.5469,54116.0
2020-03-05 14:40:00,68.83,68.89,68.71,68.73,47252.0,60.5469,60.5997,60.4413,60.4589,47252.0
2020-03-05 14:45:00,68.69,68.72,68.56,68.6,59868.0,60.4237,60.4501,60.3094,60.3446,59868.0
2020-03-05 14:50:00,68.62,68.71,68.51,68.51,69548.0,60.3621,60.4413,60.2654,60.2654,69548.0
2020-03-05 14:55:00,68.53,68.65,68.48,68.59,52892.0,60.283,60.3885,60.239,60.3358,52892.0
2020-03-05 15:00:00,68.57,68.57,68.43,68.47,96556.0,60.3182,60.3182,60.195,60.2302,96556.0
2020-03-05 15:05:00,68.46,68.61,68.43,68.58,58688.0,60.2214,60.3534,60.195,60.327,58688.0
2020-03-05 15:10:00,68.56,68.57,68.25,68.33,128636.0,60.3094,60.3182,60.0367,60.107,128636.0
2020-03-05 15:15:00,68.34,68.46,68.24,68.28,86932.0,60.1158,60.2214,60.0279,60.0631,86932.0
2020-03-05 15:20:00,68.28,68.36,68.21,68.34,65304.0,60.0631,60.1334,60.0015,60.1158,65304.0
2020-03-05 15:25:00,68.3,68.43,68.11,68.39,115076.0,60.0807,60.195,59.9135,60.1598,115076.0
2020-03-05 15:30:00,68.39,68.88,68.33,68.81,120624.0,60.1598,60.5909,60.107,60.5293,120624.0
2020-03-05 15:35:00,68.81,68.97,68.69,68.72,156028.0,60.5293,60.67,60.4237,60.4501,156028.0
2020-03-05 15:40:00,68.72,68.85,68.52,68.84,157956.0,60.4501,60.5645,60.2742,60.5557,157956.0
2020-03-05 15:45:00,68.86,69.05,68.72,69.0,242824.0,60.5733,60.7404,60.4501,60.6964,242824.0
2020-03-05 15:50:00,68.98,69.45,68.98,69.11,283392.0,60.6788,61.0923,60.6788,60.7932,283392.0
2020-03-05 15:55:00,69.14,69.2,68.82,69.05,644564.0,60.8196,60.8724,60.5381,60.7404,644564.0
2020-03-06 09:30:00,67.14,67.45,66.75,67.06,388936.0,59.0603,59.3329,58.7172,58.9899,388936.0
2020-03-06 09:35:00,66.92,67.39,66.76,66.76,170100.0,58.8667,59.2802,58.726,58.726,170100.0
2020-03-06 09:40:00,66.84,67.23,66.64,66.7,224672.0,58.7964,59.1394,58.6204,58.6732,224672.0
2020-03-06 09:45:00,66.7,66.83,66.48,66.64,106800.0,58.6732,58.7876,58.4797,58.6204,106800.0
2020-03-06 09:50:00,66.67,66.84,66.29,66.42,99180.0,58.6468,58.7964,58.3125,58.4269,99180.0
2020-03-06 09:55:00,66.41,66.44,65.81,66.35,143616.0,58.4181,58.4445,57.8903,58.3653,143616.0
2020-03-06 10:00:00,66.34,66.7,66.21,66.31,144404.0,58.3565,58.6732,58.2422,58.3301,144404.0
2020-03-06 10:05:00,66.34,66.65,66.21,66.26,109892.0,58.3565,58.6292,58.2422,58.2862,109892.0
2020-03-06 10:10:00,66.26,66.66,66.25,66.66,95992.0,58.2862,58.638,58.2774,58.638,95992.0
2020-03-06 10:15:00,66.67,66.74,66.5,66.58,90852.0,58.6468,58.7084,58.4973,58.5676,90852.0
2020-03-06 10:20:00,66.57,66.58,66.29,66.44,72788.0,58.5589,58.5676,58.3125,58.4445,72788.0
2020-03-06 10:25:00,66.45,66.74,66.41,66.69,225248.0,58.4533,58.7084,58.4181,58.6644,225248.0
2020-03-06 10:30:00,66.73,66.88,66.62,66.69,159612.0,58.6996,58.8315,58.6028,58.6644,159612.0
2020-03-06 10:35:00,66.68,67.05,66.49,67.05,81420.0,58.6556,58.9811,58.4885,58.9811,81420.0
2020-03-06 10:40:00,67.04,67.22,66.94,67.12,98004.0,58.9723,59.1306,58.8843,59.0427,98004.0
2020-03-06 10:45:00,67.14,67.42,67.1,67.42,160224.0,59.0603,59.3066,59.0251,59.3066,160224.0
2020-03-06 10:50:00,67.44,67.46,66.96,67.08,57972.0,59.3242,59.3417,58.9019,59.0075,57972.0
2020-03-06 10:55:00,67.08,67.11,66.9,67.11,74356.0,59.0075,59.0339,58.8491,59.0339,74356.0
2020-03-06 11:00:00,67.13,67.28,67.08,67.13,43472.0,59.0515,59.1834,59.0075,59.0515,43472.0
2020-03-06 11:05:00,67.11,67.18,67.03,67.11,34144.0,59.0339,59.0954,58.9635,59.0339,34144.0
2020-03-06 11:10:00,67.07,67.28,67.05,67.18,95148.0,58.9987,59.1834,58.9811,59.0954,95148.0
2020-03-06 11:15:00,67.19,67.39,67.15,67.28,57252.0,59.1042,59.2802,59.0691,59.1834,57252.0
2020-03-06 11:20:00,67.27,67.45,67.27,67.35,65176.0,59.1746,59.3329,59.1746,59.245,65176.0
2020-03-06 11:25:00,67.33,67.51,67.28,67.32,55916.0,59.2274,59.3857,59.1834,59.2186,55916.0
2020-03-06 11:30:00,67.35,67.55,67.33,67.45,107268.0,59.245,59.4209,59.2274,59.3329,107268.0
2020-03-06 11:35:00,67.46,67.46,67.16,67.22,39628.0,59.3417,59.3417,59.0778,59.1306,39628.0
2020-03-06 11:40:00,67.24,67.24,66.83,66.86,90020.0,59.1482,59.1482,58.7876,58.814,90020.0
2020-03-06 11:45:00,66.85,66.98,66.74,66.74,64112.0,58.8052,58.9195,58.7084,58.7084,64112.0
2020-03-06 11:50:00,66.76,67.08,66.73,66.95,49512.0,58.726,59.0075,58.6996,58.8931,49512.0
2020-03-06 11:55:00,66.97,66.99,66.84,66.91,82500.0,58.9107,58.9283,58.7964,58.8579,82500.0
2020-03-06 12:00:00,66.93,66.93,66.52,66.55,80180.0,58.8755,58.8755,58.5149,58.5413,80180.0
2020-03-06 12:05:00,66.55,66.63,66.47,66.52,86356.0,58.5413,58.6116,58.4709,58.5149,86356.0
2020-03-06 12:10:00,66.52,66.53,66.36,66.38,68876.0,58.5149,58.5237,58.3741,58.3917,68876.0
2020-03-06 12:15:00,66.38,66.41,66.03,66.03,94036.0,58.3917,58.4181,58.0838,58.0838,94036.0
2020-03-06 12:20:00,66.05,66.41,66.0,66.21,101032.0,58.1014,58.4181,58.0574,58.2422,101032.0
2020-03-06 12:25:00,66.21,66.26,66.13,66.17,56688.0,58.2422,58.2862,58.1718,58.207,56688.0
2020-03-06 12:30:00,66.17,66.44,66.07,66.4,104044.0,58.207,58.4445,58.119,58.4093,104044.0
2020-03-06 12:35:00,66.42,66.71,66.38,66.45,53052.0,58.4269,58.682,58.3917,58.4533,53052.0
2020-03-06 12:40:00,66.48,66.61,66.41,66.61,25744.0,58.4797,58.594,58.4181,58.594,25744.0
2020-03-06 12:45:00,66.63,66.71,66.51,66.55,54768.0,58.6116,58.682,58.5061,58.5413,54768.0
2020-03-06 12:50:00,66.52,66.6,66.44,66.46,45932.0,58.5149,58.5852,58.4445,58.4621,45932.0
2020-03-06 12:55:00,66.47,66.5,66.34,66.37,62320.0,58.4709,58.4973,58.3565,58.3829,62320.0
2020-03-06 13:00:00,66.39,66.59,66.39,66.58,42320.0,58.4005,58.5764,58.4005,58.5676,42320.0
2020-03-06 13:05:00,66.56,66.71,66.51,66.53,40256.0,58.5501,58.682,58.5061,58.5237,40256.0
2020-03-06 13:10:00,66.54,66.67,66.48,66.65,71692.0,58.5325,58.6468,58.4797,58.6292,71692.0
2020-03-06 13:15:00,66.64,66.84,66.64,66.84,86544.0,58.6204,58.7964,58.6204,58.7964,86544.0
2020-03-06 13:20:00,66.83,67.2,66.83,67.19,24428.0,58.7876,59.113,58.7876,59.1042,24428.0
2020-03-06 13:25:00,67.15,67.17,67.02,67.07,33692.0,59.0691,59.0866,58.9547,58.9987,33692.0
2020-03-06 13:30:00,67.07,67.16,66.9,66.97,31052.0,58.9987,59.0778,58.8491,58.9107,31052.0
2020-03-06 13:35:00,66.99,67.0,66.82,66.98,33836.0,58.9283,58.9371,58.7788,58.9195,33836.0
2020-03-06 13:40:00,66.99,67.05,66.74,66.78,38272.0,58.9283,58.9811,58.7084,58.7436,38272.0
2020-03-06 13:45:00,66.73,66.78,66.51,66.53,52108.0,58.6996,58.7436,58.5061,58.5237,52108.0
2020-03-06 13:50:00,66.52,66.55,66.35,66.37,65008.0,58.5149,58.5413,58.3653,58.3829,65008.0
2020-03-06 13:55:00,66.38,66.52,66.38,66.46,49232.0,58.3917,58.5149,58.3917,58.4621,49232.0
2020-03-06 14:00:00,66.46,66.47,66.25,66.29,51300.0,58.4621,58.4709,58.2774,58.3125,51300.0
2020-03-06 14:05:00,66.32,66.36,66.2,66.25,64280.0,58.3389,58.3741,58.2334,58.2774,64280.0
2020-03-06 14:10:00,66.21,66.32,66.19,66.24,71824.0,58.2422,58.3389,58.2246,58.2686,71824.0
2020-03-06 14:15:00,66.23,66.34,66.19,66.24,52228.0,58.2598,58.3565,58.2246,58.2686,52228.0
2020-03-06 14:20:00,66.22,66.34,66.11,66.33,77656.0,58.251,58.3565,58.1542,58.3477,77656.0
2020-03-06 14:25:00,66.37,66.61,66.37,66.52,32036.0,58.3829,58.594,58.3829,58.5149,32036.0
2020-03-06 14:30:00,66.56,66.63,66.4,66.42,39336.0,58.5501,58.6116,58.4093,58.4269,39336.0
2020-03-06 14:35:00,66.4,66.4,66.16,66.16,68012.0,58.4093,58.4093,58.1982,58.1982,68012.0
2020-03-06 14:40:00,66.16,66.2,65.92,65.92,54020.0,58.1982,58.2334,57.9871,57.9871,54020.0
2020-03-06 14:45:00,65.91,66.01,65.64,65.68,92256.0,57.9783,58.0662,57.7408,57.776,92256.0
2020-03-06 14:50:00,65.67,65.73,65.42,65.46,169216.0,57.7672,57.8199,57.5472,57.5824,169216.0
2020-03-06 14:55:00,65.48,65.64,65.47,65.48,117272.0,57.6,57.7408,57.5912,57.6,117272.0
2020-03-06 15:00:00,65.47,65.67,65.45,65.6,109084.0,57.5912,57.7672,57.5736,57.7056,109084.0
2020-03-06 15:05:00,65.63,65.86,65.57,65.86,190592.0,57.732,57.9343,57.6792,57.9343,190592.0
2020-03-06 15:10:00,65.83,66.07,65.8,65.89,162120.0,57.9079,58.119,57.8815,57.9607,162120.0
2020-03-06 15:15:00,65.92,66.61,65.92,66.52,155572.0,57.9871,58.594,57.9871,58.5149,155572.0
2020-03-06 15:20:00,66.53,66.73,66.44,66.73,54092.0,58.5237,58.6996,58.4445,58.6996,54092.0
2020-03-06 15:25:00,66.73,66.77,66.53,66.63,175416.0,58.6996,58.7348,58.5237,58.6116,175416.0
2020-03-06 15:30:00,66.61,67.27,66.51,67.16,136880.0,58.594,59.1746,58.5061,59.0778,136880.0
2020-03-06 15:35:00,67.15,67.43,66.96,66.96,105644.0,59.0691,59.3154,58.9019,58.9019,105644.0
2020-03-06 15:40:00,66.98,67.4,66.91,67.39,149484.0,58.9195,59.289,58.8579,59.2802,149484.0
2020-03-06 15:45:00,67.39,67.61,67.24,67.47,139104.0,59.2802,59.4737,59.1482,59.3505,139104.0
2020-03-06 15:50:00,67.53,68.14,67.53,67.78,225832.0,59.4033,59.9399,59.4033,59.6232,225832.0
2020-03-06 15:55:00,67.81,68.23,67.73,67.99,422660.0,59.6496,60.0191,59.5793,59.808,422660.0
2020-03-09 09:30:00,63.62,64.44,63.62,64.28,13832.0,55.9639,56.6852,55.9639,56.5444,13832.0
2020-03-09 09:35:00,64.28,64.28,64.28,64.28,0.0,56.5444,56.5444,56.5444,56.5444,0.0
2020-03-09 09:40:00,64.28,64.28,64.28,64.28,0.0,56.5444,56.5444,56.5444,56.5444,0.0
2020-03-09 09:45:00,64.28,64.28,64.28,64.28,0.0,56.5444,56.5444,56.5444,56.5444,0.0
2020-03-09 09:50:00,64.28,64.28,64.28,64.28,0.0,56.5444,56.5444,56.5444,56.5444,0.0
2020-03-09 09:55:00,63.87,65.58,63.84,65.52,659304.0,56.1838,57.688,56.1574,57.6352,659304.0
2020-03-09 10:00:00,65.52,66.11,65.31,65.39,199796.0,57.6352,58.1542,57.4505,57.5209,199796.0
2020-03-09 10:05:00,65.43,66.08,65.25,66.04,227256.0,57.556,58.1278,57.3977,58.0926,227256.0
2020-03-09 10:10:00,66.03,66.04,65.38,65.55,172360.0,58.0838,58.0926,57.5121,57.6616,172360.0
2020-03-09 10:15:00,65.55,66.2,65.48,66.0,154256.0,57.6616,58.2334,57.6,58.0574,154256.0
2020-03-09 10:20:00,66.0,66.09,65.69,65.92,201456.0,58.0574,58.1366,57.7848,57.9871,201456.0
2020-03-09 10:25:00,65.95,66.56,65.9,66.15,461064.0,58.0135,58.5501,57.9695,58.1894,461064.0
2020-03-09 10:30:00,66.11,66.28,65.85,65.95,238296.0,58.1542,58.3037,57.9255,58.0135,238296.0
2020-03-09 10:35:00,65.93,66.41,65.81,66.27,247292.0,57.9959,58.4181,57.8903,58.295,247292.0
2020-03-09 10:40:00,66.24,66.35,65.88,66.01,138056.0,58.2686,58.3653,57.9519,58.0662,138056.0
2020-03-09 10:45:00,66.01,66.1,65.66,65.92,161660.0,58.0662,58.1454,57.7584,57.9871,161660.0
2020-03-09 10:50:00,65.95,65.99,65.71,65.74,112804.0,58.0135,58.0486,57.8023,57.8287,112804.0
2020-03-09 10:55:00,65.71,65.75,65.44,65.48,102344.0,57.8023,57.8375,57.5648,57.6,102344.0
2020-03-09 11:00:00,65.47,65.71,65.42,65.55,113836.0,57.5912,57.8023,57.5472,57.6616,113836.0
2020-03-09 11:05:00,65.5,65.56,65.31,65.35,98336.0,57.6176,57.6704,57.4505,57.4857,98336.0
2020-03-09 11:10:00,65.42,65.8,65.42,65.7,103180.0,57.5472,57.8815,57.5472,57.7935,103180.0
2020-03-09 11:15:00,65.69,66.26,65.61,66.21,110368.0,57.7848,58.2862,57.7144,58.2422,110368.0
2020-03-09 11:20:00,66.2,66.35,66.11,66.29,135596.0,58.2334,58.3653,58.1542,58.3125,135596.0
2020-03-09 11:25:00,66.27,66.41,66.13,66.26,83732.0,58.295,58.4181,58.1718,58.2862,83732.0
2020-03-09 11:30:00,66.26,66.26,65.92,66.14,94560.0,58.2862,58.2862,57.9871,58.1806,94560.0
2020-03-09 11:35:00,66.16,66.55,66.13,66.37,94440.0,58.1982,58.5413,58.1718,58.3829,94440.0
2020-03-09 11:40:00,66.41,66.43,66.17,66.37,133860.0,58.4181,58.4357,58.207,58.3829,133860.0
2020-03-09 11:45:00,66.39,66.52,66.26,66.5,160788.0,58.4005,58.5149,58.2862,58.4973,160788.0
2020-03-09 11:50:00,66.52,66.58,66.1,66.15,102384.0,58.5149,58.5676,58.1454,58.1894,102384.0
2020-03-09 11:55:00,66.13,66.14,65.89,65.97,117580.0,58.1718,58.1806,57.9607,58.0311,117580.0
2020-03-09 12:00:00,65.94,65.96,65.63,65.85,70924.0,58.0047,58.0223,57.732,57.9255,70924.0
2020-03-09 12:05:00,65.85,66.29,65.82,66.22,88592.0,57.9255,58.3125,57.8991,58.251,88592.0
2020-03-09 12:10:00,66.16,66.34,66.11,66.11,98796.0,58.1982,58.3565,58.1542,58.1542,98796.0
2020-03-09 12:15:00,66.13,66.22,65.94,66.03,86328.0,58.1718,58.251,58.0047,58.0838,86328.0
2020-03-09 12:20:00,66.12,66.37,65.96,66.19,83188.0,58.163,58.3829,58.0223,58.2246,83188.0
2020-03-09 12:25:00,66.23,66.26,65.96,66.05,61836.0,58.2598,58.2862,58.0223,58.1014,61836.0
2020-03-09 12:30:00,66.03,66.2,65.91,65.98,143364.0,58.0838,58.2334,57.9783,58.0399,143364.0
2020-03-09 12:35:00,66.0,66.0,65.78,65.85,102164.0,58.0574,58.0574,57.8639,57.9255,102164.0
2020-03-09 12:40:00,65.89,65.96,65.48,65.68,95628.0,57.9607,58.0223,57.6,57.776,95628.0
2020-03-09 12:45:00,65.64,65.75,65.53,65.61,96784.0,57.7408,57.8375,57.644,57.7144,96784.0
2020-03-09 12:50:00,65.67,65.93,65.67,65.8,49584.0,57.7672,57.9959,57.7672,57.8815,49584.0
2020-03-09 12:55:00,65.76,65.86,65.7,65.81,41616.0,57.8463,57.9343,57.7935,57.8903,41616.0
2020-03-09 13:00:00,65.81,65.93,65.61,65.64,70812.0,57.8903,57.9959,57.7144,57.7408,70812.0
2020-03-09 13:05:00,65.66,65.68,65.39,65.47,130952.0,57.7584,57.776,57.5209,57.5912,130952.0
2020-03-09 13:10:00,65.39,65.76,65.35,65.76,88020.0,57.5209,57.8463,57.4857,57.8463,88020.0
2020-03-09 13:15:00,65.71,65.81,65.48,65.5,67180.0,57.8023,57.8903,57.6,57.6176,67180.0
2020-03-09 13:20:00,65.5,65.56,65.3,65.54,61292.0,57.6176,57.6704,57.4417,57.6528,61292.0
2020-03-09 13:25:00,65.56,65.63,65.41,65.45,55736.0,57.6704,57.732,57.5384,57.5736,55736.0
2020-03-09 13:30:00,65.42,65.42,65.18,65.18,81812.0,57.5472,57.5472,57.3361,57.3361,81812.0
2020-03-09 13:35:00,65.21,65.24,65.0,65.0,76252.0,57.3625,57.3889,57.1778,57.1778,76252.0
2020-03-09 13:40:00,65.03,65.15,64.73,64.78,72592.0,57.2042,57.3097,56.9403,56.9843,72592.0
2020-03-09 13:45:00,64.76,65.13,64.75,65.0,46344.0,56.9667,57.2921,56.9579,57.1778,46344.0
2020-03-09 13:50:00,65.02,65.02,64.67,64.67,58636.0,57.1954,57.1954,56.8875,56.8875,58636.0
2020-03-09 13:55:00,64.65,64.89,64.58,64.85,84668.0,56.8699,57.081,56.8083,57.0458,84668.0
2020-03-09 14:00:00,64.9,64.93,64.42,64.42,157108.0,57.0898,57.1162,56.6676,56.6676,157108.0
2020-03-09 14:05:00,64.42,64.67,64.3,64.5,91152.0,56.6676,56.8875,56.562,56.738,91152.0
2020-03-09 14:10:00,64.52,64.81,64.52,64.81,50264.0,56.7556,57.0107,56.7556,57.0107,50264.0
2020-03-09 14:15:00,64.95,65.33,64.95,65.17,60192.0,57.1338,57.4681,57.1338,57.3273,60192.0
2020-03-09 14:20:00,65.2,65.39,65.05,65.05,72660.0,57.3537,57.5209,57.2218,57.2218,72660.0
2020-03-09 14:25:00,65.02,65.04,64.58,64.58,59368.0,57.1954,57.213,56.8083,56.8083,59368.0
2020-03-09 14:30:00,64.55,64.64,64.41,64.55,78720.0,56.7819,56.8611,56.6588,56.7819,78720.0
2020-03-09 14:35:00,64.56,64.85,64.4,64.83,81420.0,56.7907,57.0458,56.65,57.0282,81420.0
2020-03-09 14:40:00,64.89,64.89,64.13,64.23,101592.0,57.081,57.081,56.4125,56.5004,101592.0
2020-03-09 14:45:00,64.21,64.8,64.14,64.41,82448.0,56.4829,57.0019,56.4213,56.6588,82448.0
2020-03-09 14:50:00,64.48,64.98,64.48,64.81,105068.0,56.7204,57.1602,56.7204,57.0107,105068.0
2020-03-09 14:55:00,64.8,65.17,64.68,64.85,109848.0,57.0019,57.3273,56.8963,57.0458,109848.0
2020-03-09 15:00:00,64.79,65.19,64.56,65.04,85940.0,56.9931,57.3449,56.7907,57.213,85940.0
2020-03-09 15:05:00,65.11,65.15,64.8,64.98,77752.0,57.2745,57.3097,57.0019,57.1602,77752.0
2020-03-09 15:10:00,65.03,65.03,64.66,64.71,97320.0,57.2042,57.2042,56.8787,56.9227,97320.0
2020-03-09 15:15:00,64.67,65.17,64.58,64.96,105504.0,56.8875,57.3273,56.8083,57.1426,105504.0
2020-03-09 15:20:00,64.92,65.29,64.75,65.19,93176.0,57.1074,57.4329,56.9579,57.3449,93176.0
2020-03-09 15:25:00,65.11,65.63,65.11,65.25,106020.0,57.2745,57.732,57.2745,57.3977,106020.0
2020-03-09 15:30:00,65.28,65.36,65.02,65.1,96380.0,57.4241,57.4945,57.1954,57.2658,96380.0
2020-03-09 15:35:00,65.17,66.02,65.17,65.99,135000.0,57.3273,58.075,57.3273,58.0486,135000.0
2020-03-09 15:40:00,66.01,66.13,65.75,66.02,171908.0,58.0662,58.1718,57.8375,58.075,171908.0
2020-03-09 15:45:00,65.97,66.34,65.56,65.97,266596.0,58.0311,58.3565,57.6704,58.0311,266596.0
2020-03-09 15:50:00,65.92,66.17,65.5,66.17,421836.0,57.9871,58.207,57.6176,58.207,421836.0
2020-03-09 15:55:00,66.07,66.1,65.28,65.29,713560.0,58.119,58.1454,57.4241,57.4329,713560.0
2020-03-10 09:30:00,66.41,66.58,65.76,66.52,300524.0,58.4181,58.5676,57.8463,58.5149,300524.0
2020-03-10 09:35:00,66.46,66.83,66.17,66.78,187204.0,58.4621,58.7876,58.207,58.7436,187204.0
2020-03-10 09:40:00,66.77,66.8,66.06,66.38,148032.0,58.7348,58.7612,58.1102,58.3917,148032.0
2020-03-10 09:45:00,66.39,66.43,66.13,66.33,155108.0,58.4005,58.4357,58.1718,58.3477,155108.0
2020-03-10 09:50:00,66.33,66.39,66.14,66.24,122184.0,58.3477,58.4005,58.1806,58.2686,122184.0
2020-03-10 09:55:00,66.22,66.41,66.04,66.11,128228.0,58.251,58.4181,58.0926,58.1542,128228.0
2020-03-10 10:00:00,66.19,66.21,65.89,66.19,120948.0,58.2246,58.2422,57.9607,58.2246,120948.0
2020-03-10 10:05:00,66.17,66.38,66.11,66.22,187240.0,58.207,58.3917,58.1542,58.251,187240.0
2020-03-10 10:10:00,66.2,66.42,66.11,66.27,149416.0,58.2334,58.4269,58.1542,58.295,149416.0
2020-03-10 10:15:00,66.3,66.3,66.03,66.16,106236.0,58.3213,58.3213,58.0838,58.1982,106236.0
2020-03-10 10:20:00,66.17,66.27,65.82,66.06,104772.0,58.207,58.295,57.8991,58.1102,104772.0
2020-03-10 10:25:00,65.98,65.99,65.54,65.6,119324.0,58.0399,58.0486,57.6528,57.7056,119324.0
2020-03-10 10:30:00,65.58,65.58,64.81,64.88,183332.0,57.688,57.688,57.0107,57.0722,183332.0
2020-03-10 10:35:00,64.86,65.02,64.6,64.99,148492.0,57.0546,57.1954,56.8259,57.169,148492.0
2020-03-10 10:40:00,64.96,65.08,64.85,65.0,215356.0,57.1426,57.2482,57.0458,57.1778,215356.0
2020-03-10 10:45:00,64.96,65.03,64.68,64.75,197688.0,57.1426,57.2042,56.8963,56.9579,197688.0
2020-03-10 10:50:00,64.73,64.86,64.52,64.61,82832.0,56.9403,57.0546,56.7556,56.8347,82832.0
2020-03-10 10:55:00,64.57,64.94,64.57,64.58,111900.0,56.7995,57.125,56.7995,56.8083,111900.0
2020-03-10 11:00:00,64.62,64.72,64.51,64.57,107884.0,56.8435,56.9315,56.7468,56.7995,107884.0
2020-03-10 11:05:00,64.61,64.88,64.54,64.78,79700.0,56.8347,57.0722,56.7731,56.9843,79700.0
2020-03-10 11:10:00,64.79,64.79,64.38,64.44,70840.0,56.9931,56.9931,56.6324,56.6852,70840.0
2020-03-10 11:15:00,64.45,64.68,64.36,64.44,63612.0,56.694,56.8963,56.6148,56.6852,63612.0
2020-03-10 11:20:00,64.47,64.53,63.81,63.81,194612.0,56.7116,56.7643,56.131,56.131,194612.0
2020-03-10 11:25:00,63.84,63.84,63.26,63.27,227344.0,56.1574,56.1574,55.6472,55.656,227344.0
2020-03-10 11:30:00,63.27,63.45,63.08,63.17,179340.0,55.656,55.8143,55.4888,55.568,179340.0
2020-03-10 11:35:00,63.14,63.21,62.92,63.13,117364.0,55.5416,55.6032,55.3481,55.5328,117364.0
2020-03-10 11:40:00,63.13,63.48,62.91,63.47,200244.0,55.5328,55.8407,55.3393,55.8319,200244.0
2020-03-10 11:45:00,63.45,63.65,63.45,63.59,228176.0,55.8143,55.9902,55.8143,55.9375,228176.0
2020-03-10 11:50:00,63.6,63.67,62.92,62.95,282760.0,55.9463,56.0078,55.3481,55.3745,282760.0
2020-03-10 11:55:00,62.94,63.07,62.63,63.0,155308.0,55.3657,55.48,55.093,55.4185,155308.0
2020-03-10 12:00:00,63.05,63.59,63.02,63.25,165620.0,55.4625,55.9375,55.4361,55.6384,165620.0
2020-03-10 12:05:00,63.29,63.29,62.96,63.08,195996.0,55.6736,55.6736,55.3833,55.4888,195996.0
2020-03-10 12:10:00,63.1,63.67,63.06,63.57,206740.0,55.5064,56.0078,55.4712,55.9199,206740.0
2020-03-10 12:15:00,63.57,63.78,63.35,63.51,179896.0,55.9199,56.1046,55.7264,55.8671,179896.0
2020-03-10 12:20:00,63.48,63.48,63.12,63.29,163012.0,55.8407,55.8407,55.524,55.6736,163012.0
2020-03-10 12:25:00,63.27,63.33,62.85,62.88,99020.0,55.656,55.7088,55.2865,55.3129,99020.0
2020-03-10 12:30:00,62.85,62.87,62.29,62.49,260028.0,55.2865,55.3041,54.7939,54.9698,260028.0
2020-03-10 12:35:00,62.42,62.49,62.27,62.42,157800.0,54.9083,54.9698,54.7763,54.9083,157800.0
2020-03-10 12:40:00,62.41,62.6,62.26,62.6,140448.0,54.8995,55.0666,54.7675,55.0666,140448.0
2020-03-10 12:45:00,62.61,62.86,62.45,62.76,355428.0,55.0754,55.2953,54.9347,55.2074,355428.0
2020-03-10 12:50:00,62.76,63.02,62.69,62.96,122300.0,55.2074,55.4361,55.1458,55.3833,122300.0
2020-03-10 12:55:00,62.95,62.98,62.66,62.7,107168.0,55.3745,55.4009,55.1194,55.1546,107168.0
2020-03-10 13:00:00,62.66,62.67,62.17,62.35,251368.0,55.1194,55.1282,54.6884,54.8467,251368.0
2020-03-10 13:05:00,62.38,62.71,62.17,62.67,154916.0,54.8731,55.1634,54.6884,55.1282,154916.0
2020-03-10 13:10:00,62.69,62.71,62.39,62.64,146320.0,55.1458,55.1634,54.8819,55.1018,146320.0
2020-03-10 13:15:00,62.67,62.71,62.41,62.46,165528.0,55.1282,55.1634,54.8995,54.9435,165528.0
2020-03-10 13:20:00,62.42,62.67,62.41,62.41,227084.0,54.9083,55.1282,54.8995,54.8995,227084.0
2020-03-10 13:25:00,62.47,62.47,62.04,62.11,137032.0,54.9523,54.9523,54.574,54.6356,137032.0
2020-03-10 13:30:00,62.11,62.15,61.63,61.64,277832.0,54.6356,54.6708,54.2133,54.2221,277832.0
2020-03-10 13:35:00,61.63,61.69,61.44,61.47,178068.0,54.2133,54.2661,54.0462,54.0726,178068.0
2020-03-10 13:40:00,61.49,61.6,61.04,61.09,397712.0,54.0902,54.1869,53.6943,53.7383,397712.0
2020-03-10 13:45:00,61.09,61.1,60.65,60.65,184520.0,53.7383,53.7471,53.3513,53.3513,184520.0
2020-03-10 13:50:00,60.65,60.99,60.58,60.76,263092.0,53.3513,53.6504,53.2897,53.448,263092.0
2020-03-10 13:55:00,60.76,60.94,60.69,60.84,229172.0,53.448,53.6064,53.3865,53.5184,229172.0
2020-03-10 14:00:00,60.86,61.06,60.74,60.98,187880.0,53.536,53.7119,53.4304,53.6416,187880.0
2020-03-10 14:05:00,60.96,61.29,60.91,61.26,223508.0,53.624,53.9143,53.58,53.8879,223508.0
2020-03-10 14:10:00,61.26,61.59,61.21,61.58,280516.0,53.8879,54.1782,53.8439,54.1694,280516.0
2020-03-10 14:15:00,61.58,61.74,61.46,61.58,175244.0,54.1694,54.3101,54.0638,54.1694,175244.0
2020-03-10 14:20:00,61.58,61.78,61.4,61.4,181836.0,54.1694,54.3453,54.011,54.011,181836.0
2020-03-10 14:25:00,61.47,61.75,61.33,61.69,64772.0,54.0726,54.3189,53.9494,54.2661,64772.0
2020-03-10 14:30:00,61.71,62.04,61.55,61.87,93944.0,54.2837,54.574,54.143,54.4245,93944.0
2020-03-10 14:35:00,61.84,62.08,61.83,62.02,159664.0,54.3981,54.6092,54.3893,54.5564,159664.0
2020-03-10 14:40:00,62.0,62.66,61.99,62.64,271000.0,54.5388,55.1194,54.53,55.1018,271000.0
2020-03-10 14:45:00,62.62,62.77,62.59,62.75,270640.0,55.0842,55.2161,55.0578,55.1986,270640.0
2020-03-10 14:50:00,62.71,62.71,62.26,62.55,304836.0,55.1634,55.1634,54.7675,55.0226,304836.0
2020-03-10 14:55:00,62.57,62.57,62.06,62.14,211504.0,55.0402,55.0402,54.5916,54.662,211504.0
2020-03-10 15:00:00,62.21,62.47,62.12,62.45,174772.0,54.7235,54.9523,54.6444,54.9347,174772.0
2020-03-10 15:05:00,62.44,62.61,62.39,62.47,132356.0,54.9259,55.0754,54.8819,54.9523,132356.0
2020-03-10 15:10:00,62.47,62.85,62.46,62.83,195224.0,54.9523,55.2865,54.9435,55.2689,195224.0
2020-03-10 15:15:00,62.87,63.37,62.65,63.37,145568.0,55.3041,55.7439,55.1106,55.7439,145568.0
2020-03-10 15:20:00,63.3,63.57,63.14,63.34,135312.0,55.6824,55.9199,55.5416,55.7176,135312.0
2020-03-10 15:25:00,63.33,63.34,62.83,62.83,204092.0,55.7088,55.7176,55.2689,55.2689,204092.0
2020-03-10 15:30:00,62.85,63.07,62.49,62.52,310408.0,55.2865,55.48,54.9698,54.9962,310408.0
2020-03-10 15:35:00,62.54,63.27,62.49,63.22,265296.0,55.0138,55.656,54.9698,55.612,265296.0
2020-03-10 15:40:00,63.21,63.44,63.04,63.05,217648.0,55.6032,55.8055,55.4537,55.4625,217648.0
2020-03-10 15:45:00,63.04,63.45,63.04,63.41,228620.0,55.4537,55.8143,55.4537,55.7791,228620.0
2020-03-10 15:50:00,63.34,63.77,63.33,63.77,400176.0,55.7176,56.0958,55.7088,56.0958,400176.0
2020-03-10 15:55:00,63.78,63.95,63.43,63.95,1062432.0,56.1046,56.2541,55.7967,56.2541,1062432.0
2020-03-11 09:30:00,62.51,62.51,61.62,61.88,479972.0,54.9874,54.9874,54.2045,54.4333,479972.0
2020-03-11 09:35:00,61.84,62.18,61.63,61.73,184672.0,54.3981,54.6972,54.2133,54.3013,184672.0
2020-03-11 09:40:00,61.73,62.31,61.52,62.13,146712.0,54.3013,54.8115,54.1166,54.6532,146712.0
2020-03-11 09:45:00,62.02,62.13,61.52,61.7,146900.0,54.5564,54.6532,54.1166,54.2749,146900.0
2020-03-11 09:50:00,61.7,61.9,61.52,61.88,114808.0,54.2749,54.4508,54.1166,54.4333,114808.0
2020-03-11 09:55:00,61.93,62.02,61.79,61.9,187028.0,54.4772,54.5564,54.3541,54.4508,187028.0
2020-03-11 10:00:00,61.88,61.96,61.63,61.69,112716.0,54.4333,54.5036,54.2133,54.2661,112716.0
2020-03-11 10:05:00,61.66,62.21,61.66,62.07,217956.0,54.2397,54.7235,54.2397,54.6004,217956.0
2020-03-11 10:10:00,62.08,62.16,61.9,62.1,171724.0,54.6092,54.6796,54.4508,54.6268,171724.0
2020-03-11 10:15:00,62.07,62.11,61.82,61.85,108784.0,54.6004,54.6356,54.3805,54.4069,108784.0
2020-03-11 10:20:00,61.89,61.89,61.62,61.71,139568.0,54.442,54.442,54.2045,54.2837,139568.0
2020-03-11 10:25:00,61.69,61.8,61.26,61.38,185624.0,54.2661,54.3629,53.8879,53.9934,185624.0
2020-03-11 10:30:00,61.35,61.7,61.21,61.7,169992.0,53.967,54.2749,53.8439,54.2749,169992.0
2020-03-11 10:35:00,61.67,61.72,61.45,61.49,84636.0,54.2485,54.2925,54.055,54.0902,84636.0
2020-03-11 10:40:00,61.46,61.52,61.23,61.47,84432.0,54.0638,54.1166,53.8615,54.0726,84432.0
2020-03-11 10:45:00,61.46,61.82,61.38,61.43,74612.0,54.0638,54.3805,53.9934,54.0374,74612.0
2020-03-11 10:50:00,61.39,61.49,61.25,61.44,148452.0,54.0022,54.0902,53.8791,54.0462,148452.0
2020-03-11 10:55:00,61.46,61.62,61.35,61.52,82916.0,54.0638,54.2045,53.967,54.1166,82916.0
2020-03-11 11:00:00,61.52,61.73,61.44,61.44,137472.0,54.1166,54.3013,54.0462,54.0462,137472.0
2020-03-11 11:05:00,61.46,61.52,61.29,61.52,84100.0,54.0638,54.1166,53.9143,54.1166,84100.0
2020-03-11 11:10:00,61.52,61.61,61.32,61.4,92224.0,54.1166,54.1957,53.9406,54.011,92224.0
2020-03-11 11:15:00,61.41,61.43,61.07,61.08,72060.0,54.0198,54.0374,53.7207,53.7295,72060.0
2020-03-11 11:20:00,61.1,61.13,60.82,60.82,177232.0,53.7471,53.7735,53.5008,53.5008,177232.0
2020-03-11 11:25:00,60.82,60.93,60.67,60.73,244112.0,53.5008,53.5976,53.3689,53.4216,244112.0
2020-03-11 11:30:00,60.74,61.24,60.65,61.15,149316.0,53.4304,53.8703,53.3513,53.7911,149316.0
2020-03-11 11:35:00,61.15,61.32,60.91,61.32,155260.0,53.7911,53.9406,53.58,53.9406,155260.0
2020-03-11 11:40:00,61.27,61.37,61.08,61.11,146360.0,53.8967,53.9846,53.7295,53.7559,146360.0
2020-03-11 11:45:00,61.1,61.18,60.86,61.09,128272.0,53.7471,53.8175,53.536,53.7383,128272.0
2020-03-11 11:50:00,61.12,61.19,60.76,60.79,112968.0,53.7647,53.8263,53.448,53.4744,112968.0
2020-03-11 11:55:00,60.76,61.12,60.72,61.1,114504.0,53.448,53.7647,53.4128,53.7471,114504.0
2020-03-11 12:00:00,61.12,61.36,60.95,61.35,114124.0,53.7647,53.9758,53.6152,53.967,114124.0
2020-03-11 12:05:00,61.37,61.47,61.14,61.47,92884.0,53.9846,54.0726,53.7823,54.0726,92884.0
2020-03-11 12:10:00,61.49,61.77,61.45,61.71,99380.0,54.0902,54.3365,54.055,54.2837,99380.0
2020-03-11 12:15:00,61.71,61.76,61.59,61.74,87744.0,54.2837,54.3277,54.1782,54.3101,87744.0
2020-03-11 12:20:00,61.74,61.82,61.48,61.49,97052.0,54.3101,54.3805,54.0814,54.0902,97052.0
2020-03-11 12:25:00,61.46,61.49,61.04,61.05,109972.0,54.0638,54.0902,53.6943,53.7031,109972.0
2020-03-11 12:30:00,61.0,61.07,60.71,60.77,140756.0,53.6592,53.7207,53.4041,53.4568,140756.0
2020-03-11 12:35:00,60.8,60.95,60.75,60.79,55456.0,53.4832,53.6152,53.4392,53.4744,55456.0
2020-03-11 12:40:00,60.77,60.88,60.49,60.58,191124.0,53.4568,53.5536,53.2105,53.2897,191124.0
2020-03-11 12:45:00,60.64,60.75,60.34,60.41,125796.0,53.3425,53.4392,53.0786,53.1402,125796.0
2020-03-11 12:50:00,60.44,60.87,60.41,60.57,130416.0,53.1665,53.5448,53.1402,53.2809,130416.0
2020-03-11 12:55:00,60.5,60.61,60.25,60.56,150668.0,53.2193,53.3161,52.9994,53.2721,150668.0
2020-03-11 13:00:00,60.54,60.54,60.1,60.13,126588.0,53.2545,53.2545,52.8675,52.8939,126588.0
2020-03-11 13:05:00,60.14,60.28,60.01,60.05,113656.0,52.9026,53.0258,52.7883,52.8235,113656.0
2020-03-11 13:10:00,60.08,60.36,60.02,60.36,107396.0,52.8499,53.0962,52.7971,53.0962,107396.0
2020-03-11 13:15:00,60.37,60.66,60.37,60.49,83940.0,53.105,53.3601,53.105,53.2105,83940.0
2020-03-11 13:20:00,60.49,60.54,60.32,60.33,105640.0,53.2105,53.2545,53.061,53.0698,105640.0
2020-03-11 13:25:00,60.31,60.69,60.29,60.55,75072.0,53.0522,53.3865,53.0346,53.2633,75072.0
2020-03-11 13:30:00,60.54,60.7,60.48,60.56,66948.0,53.2545,53.3953,53.2017,53.2721,66948.0
2020-03-11 13:35:00,60.6,60.64,60.4,60.49,121224.0,53.3073,53.3425,53.1314,53.2105,121224.0
2020-03-11 13:40:00,60.48,60.61,60.48,60.49,82144.0,53.2017,53.3161,53.2017,53.2105,82144.0
2020-03-11 13:45:00,60.48,61.06,60.46,60.94,83196.0,53.2017,53.7119,53.1841,53.6064,83196.0
2020-03-11 13:50:00,60.96,61.0,60.75,60.89,128064.0,53.624,53.6592,53.4392,53.5624,128064.0
2020-03-11 13:55:00,60.92,61.06,60.9,60.99,107840.0,53.5888,53.7119,53.5712,53.6504,107840.0
2020-03-11 14:00:00,60.99,61.06,60.73,60.76,61984.0,53.6504,53.7119,53.4216,53.448,61984.0
2020-03-11 14:05:00,60.75,61.05,60.75,60.96,121788.0,53.4392,53.7031,53.4392,53.624,121788.0
2020-03-11 14:10:00,60.99,61.05,60.74,60.74,93004.0,53.6504,53.7031,53.4304,53.4304,93004.0
2020-03-11 14:15:00,60.75,60.87,60.6,60.62,63972.0,53.4392,53.5448,53.3073,53.3249,63972.0
2020-03-11 14:20:00,60.62,60.71,60.55,60.62,73316.0,53.3249,53.4041,53.2633,53.3249,73316.0
2020-03-11 14:25:00,60.62,60.78,60.55,60.67,129676.0,53.3249,53.4656,53.2633,53.3689,129676.0
2020-03-11 14:30:00,60.68,61.04,60.63,60.72,72700.0,53.3777,53.6943,53.3337,53.4128,72700.0
2020-03-11 14:35:00,60.73,60.98,60.69,60.92,29100.0,53.4216,53.6416,53.3865,53.5888,29100.0
2020-03-11 14:40:00,60.91,61.17,60.86,60.92,50476.0,53.58,53.8087,53.536,53.5888,50476.0
2020-03-11 14:45:00,60.95,61.13,60.78,60.85,41112.0,53.6152,53.7735,53.4656,53.5272,41112.0
2020-03-11 14:50:00,60.85,60.97,60.63,60.74,88556.0,53.5272,53.6328,53.3337,53.4304,88556.0
2020-03-11 14:55:00,60.68,60.81,60.49,60.49,57292.0,53.3777,53.492,53.2105,53.2105,57292.0
2020-03-11 15:00:00,60.52,60.57,60.27,60.27,138896.0,53.2369,53.2809,53.017,53.017,138896.0
2020-03-11 15:05:00,60.3,60.3,59.89,59.92,181544.0,53.0434,53.0434,52.6827,52.7091,181544.0
2020-03-11 15:10:00,59.98,60.15,59.79,59.82,152076.0,52.7619,52.9114,52.5948,52.6212,152076.0
2020-03-11 15:15:00,59.84,60.25,59.82,60.13,223888.0,52.6388,52.9994,52.6212,52.8939,223888.0
2020-03-11 15:20:00,60.12,60.16,59.66,59.72,199604.0,52.8851,52.9202,52.4804,52.5332,199604.0
2020-03-11 15:25:00,59.75,60.13,59.64,60.1,259712.0,52.5596,52.8939,52.4628,52.8675,259712.0
2020-03-11 15:30:00,60.07,60.49,59.95,60.4,374804.0,52.8411,53.2105,52.7355,53.1314,374804.0
2020-03-11 15:35:00,60.4,60.56,60.26,60.4,317064.0,53.1314,53.2721,53.0082,53.1314,317064.0
2020-03-11 15:40:00,60.53,60.63,60.15,60.24,304740.0,53.2457,53.3337,52.9114,52.9906,304740.0
2020-03-11 15:45:00,60.22,60.61,60.1,60.4,244444.0,52.973,53.3161,52.8675,53.1314,244444.0
2020-03-11 15:50:00,60.42,60.79,59.94,60.49,422584.0,53.149,53.4744,52.7267,53.2105,422584.0
2020-03-11 15:55:00,60.45,60.57,60.15,60.32,667680.0,53.1753,53.2809,52.9114,53.061,667680.0
2020-03-12 09:30:00,54.04,54.11,51.51,53.42,1673956.0,47.5367,47.5983,45.3112,46.9913,1673956.0
2020-03-12 09:35:00,53.41,53.47,53.09,53.36,66204.0,46.9825,47.0353,46.7011,46.9386,66204.0
2020-03-12 09:40:00,53.36,53.36,53.36,53.36,0.0,46.9386,46.9386,46.9386,46.9386,0.0
2020-03-12 09:45:00,53.36,53.36,53.36,53.36,0.0,46.9386,46.9386,46.9386,46.9386,0.0
2020-03-12 09:50:00,53.0,53.83,52.08,53.71,647424.0,46.6219,47.352,45.8126,47.2464,647424.0
2020-03-12 09:55:00,53.71,55.07,53.59,54.74,479808.0,47.2464,48.4428,47.1409,48.1525,479808.0
2020-03-12 10:00:00,54.92,55.04,54.03,54.59,503888.0,48.3108,48.4164,47.5279,48.0205,503888.0
2020-03-12 10:05:00,54.59,54.67,54.08,54.28,535660.0,48.0205,48.0909,47.5719,47.7479,535660.0
2020-03-12 10:10:00,54.23,55.28,54.23,55.24,216644.0,47.7039,48.6275,47.7039,48.5923,216644.0
2020-03-12 10:15:00,55.3,55.63,55.29,55.42,315980.0,48.6451,48.9354,48.6363,48.7507,315980.0
2020-03-12 10:20:00,55.45,56.0,55.31,55.99,283648.0,48.7771,49.2609,48.6539,49.2521,283648.0
2020-03-12 10:25:00,55.99,56.35,55.99,56.29,244956.0,49.2521,49.5687,49.2521,49.516,244956.0
2020-03-12 10:30:00,56.32,57.5,56.28,57.4,336672.0,49.5424,50.5803,49.5072,50.4924,336672.0
2020-03-12 10:35:00,57.46,57.8,57.41,57.65,467672.0,50.5452,50.8442,50.5012,50.7123,467672.0
2020-03-12 10:40:00,57.61,57.92,57.42,57.42,455376.0,50.6771,50.9498,50.51,50.51,455376.0
2020-03-12 10:45:00,57.5,57.54,57.22,57.48,150728.0,50.5803,50.6155,50.334,50.5628,150728.0
2020-03-12 10:50:00,57.51,57.8,57.44,57.72,165348.0,50.5891,50.8442,50.5276,50.7739,165348.0
2020-03-12 10:55:00,57.71,57.71,57.45,57.55,146908.0,50.7651,50.7651,50.5364,50.6243,146908.0
2020-03-12 11:00:00,57.55,57.58,57.05,57.19,223628.0,50.6243,50.6507,50.1845,50.3077,223628.0
2020-03-12 11:05:00,57.13,57.15,56.66,56.76,175556.0,50.2549,50.2725,49.8414,49.9294,175556.0
2020-03-12 11:10:00,56.72,56.74,56.22,56.24,167488.0,49.8942,49.9118,49.4544,49.472,167488.0
2020-03-12 11:15:00,56.25,56.41,55.85,55.96,249300.0,49.4808,49.6215,49.1289,49.2257,249300.0
2020-03-12 11:20:00,55.91,56.3,55.85,56.19,179304.0,49.1817,49.5248,49.1289,49.428,179304.0
2020-03-12 11:25:00,56.19,56.39,56.09,56.36,129936.0,49.428,49.6039,49.34,49.5775,129936.0
2020-03-12 11:30:00,56.38,56.97,56.28,56.59,262568.0,49.5951,50.1141,49.5072,49.7799,262568.0
2020-03-12 11:35:00,56.64,56.77,56.33,56.5,197004.0,49.8238,49.9382,49.5511,49.7007,197004.0
2020-03-12 11:40:00,56.49,56.84,56.36,56.82,157444.0,49.6919,49.9998,49.5775,49.9822,157444.0
2020-03-12 11:45:00,56.82,56.87,56.6,56.62,179444.0,49.9822,50.0262,49.7887,49.8063,179444.0
2020-03-12 11:50:00,56.62,56.62,56.16,56.41,329072.0,49.8063,49.8063,49.4016,49.6215,329072.0
2020-03-12 11:55:00,56.44,56.85,56.36,56.69,229100.0,49.6479,50.0086,49.5775,49.8678,229100.0
2020-03-12 12:00:00,56.66,56.68,56.24,56.24,215004.0,49.8414,49.859,49.472,49.472,215004.0
2020-03-12 12:05:00,56.24,56.37,56.08,56.11,146448.0,49.472,49.5863,49.3312,49.3576,146448.0
2020-03-12 12:10:00,56.1,56.32,55.95,56.1,205880.0,49.3488,49.5424,49.2169,49.3488,205880.0
2020-03-12 12:15:00,56.09,56.47,56.05,56.18,206048.0,49.34,49.6743,49.3048,49.4192,206048.0
2020-03-12 12:20:00,56.18,56.67,56.17,56.63,182784.0,49.4192,49.8502,49.4104,49.815,182784.0
2020-03-12 12:25:00,56.63,56.68,56.24,56.26,246992.0,49.815,49.859,49.472,49.4896,246992.0
2020-03-12 12:30:00,56.24,56.24,55.5,55.5,181396.0,49.472,49.472,48.821,48.821,181396.0
2020-03-12 12:35:00,55.5,55.79,55.5,55.61,151880.0,48.821,49.0761,48.821,48.9178,151880.0
2020-03-12 12:40:00,55.64,55.64,54.81,54.97,215260.0,48.9442,48.9442,48.2141,48.3548,215260.0
2020-03-12 12:45:00,54.94,55.38,54.91,55.1,437220.0,48.3284,48.7155,48.302,48.4692,437220.0
2020-03-12 12:50:00,55.12,56.53,55.11,56.08,272516.0,48.4868,49.7271,48.478,49.3312,272516.0
2020-03-12 12:55:00,56.08,56.73,56.05,56.4,374556.0,49.3312,49.903,49.3048,49.6127,374556.0
2020-03-12 13:00:00,56.35,57.5,56.01,57.32,290260.0,49.5687,50.5803,49.2697,50.422,290260.0
2020-03-12 13:05:00,57.37,57.5,56.91,57.25,208312.0,50.466,50.5803,50.0614,50.3604,208312.0
2020-03-12 13:10:00,57.25,57.46,56.25,56.38,291984.0,50.3604,50.5452,49.4808,49.5951,291984.0
2020-03-12 13:15:00,56.35,56.42,55.49,55.73,310408.0,49.5687,49.6303,48.8122,49.0234,310408.0
2020-03-12 13:20:00,55.74,56.25,55.63,55.84,136316.0,49.0322,49.4808,48.9354,49.1201,136316.0
2020-03-12 13:25:00,55.81,55.87,55.41,55.66,155096.0,49.0937,49.1465,48.7419,48.9618,155096.0
2020-03-12 13:30:00,55.65,55.93,55.33,55.37,148520.0,48.953,49.1993,48.6715,48.7067,148520.0
2020-03-12 13:35:00,55.36,55.37,54.46,54.48,224308.0,48.6979,48.7067,47.9062,47.9238,224308.0
2020-03-12 13:40:00,54.46,54.98,54.35,54.98,198804.0,47.9062,48.3636,47.8094,48.3636,198804.0
2020-03-12 13:45:00,54.94,55.79,54.88,55.59,182320.0,48.3284,49.0761,48.2756,48.9002,182320.0
2020-03-12 13:50:00,55.63,56.01,55.35,55.35,125248.0,48.9354,49.2697,48.6891,48.6891,125248.0
2020-03-12 13:55:00,55.36,55.94,55.3,55.87,112000.0,48.6979,49.2081,48.6451,49.1465,112000.0
2020-03-12 14:00:00,55.87,56.02,55.12,55.48,293896.0,49.1465,49.2785,48.4868,48.8034,293896.0
2020-03-12 14:05:00,55.47,55.59,55.36,55.53,106932.0,48.7946,48.9002,48.6979,48.8474,106932.0
2020-03-12 14:10:00,55.56,55.62,55.09,55.2,177004.0,48.8738,48.9266,48.4604,48.5571,177004.0
2020-03-12 14:15:00,55.22,55.38,55.12,55.34,112224.0,48.5747,48.7155,48.4868,48.6803,112224.0
2020-03-12 14:20:00,55.37,55.52,54.87,55.01,127988.0,48.7067,48.8386,48.2668,48.39,127988.0
2020-03-12 14:25:00,55.02,55.34,54.93,55.09,133524.0,48.3988,48.6803,48.3196,48.4604,133524.0
2020-03-12 14:30:00,55.08,55.13,54.89,54.93,149604.0,48.4516,48.4956,48.2844,48.3196,149604.0
2020-03-12 14:35:00,54.93,54.99,54.75,54.95,162520.0,48.3196,48.3724,48.1613,48.3372,162520.0
2020-03-12 14:40:00,54.93,55.14,54.87,55.03,133364.0,48.3196,48.5044,48.2668,48.4076,133364.0
2020-03-12 14:45:00,55.08,55.58,55.02,55.58,127836.0,48.4516,48.8914,48.3988,48.8914,127836.0
2020-03-12 14:50:00,55.61,55.64,54.88,54.92,168392.0,48.9178,48.9442,48.2756,48.3108,168392.0
2020-03-12 14:55:00,54.88,54.91,54.25,54.26,165188.0,48.2756,48.302,47.7215,47.7303,165188.0
2020-03-12 15:00:00,54.24,54.3,53.78,53.78,269016.0,47.7127,47.7654,47.308,47.308,269016.0
2020-03-12 15:05:00,53.77,53.96,53.03,53.79,356908.0,47.2992,47.4664,46.6483,47.3168,356908.0
2020-03-12 15:10:00,53.8,54.47,53.77,53.81,244504.0,47.3256,47.915,47.2992,47.3344,244504.0
2020-03-12 15:15:00,53.78,53.81,53.32,53.33,242220.0,47.308,47.3344,46.9034,46.9122,242220.0
2020-03-12 15:20:00,53.34,53.35,52.88,53.07,215800.0,46.921,46.9298,46.5163,46.6835,215800.0
2020-03-12 15:25:00,53.06,53.35,52.97,53.24,239848.0,46.6747,46.9298,46.5955,46.833,239848.0
2020-03-12 15:30:00,53.27,53.88,53.26,53.37,641332.0,46.8594,47.396,46.8506,46.9474,641332.0
2020-03-12 15:35:00,53.37,53.5,53.25,53.4,306360.0,46.9474,47.0617,46.8418,46.9738,306360.0
2020-03-12 15:40:00,53.38,53.87,53.33,53.38,498308.0,46.9562,47.3872,46.9122,46.9562,498308.0
2020-03-12 15:45:00,53.41,53.51,52.96,53.35,675520.0,46.9825,47.0705,46.5867,46.9298,675520.0
2020-03-12 15:50:00,53.33,54.08,53.33,53.65,701936.0,46.9122,47.5719,46.9122,47.1937,701936.0
2020-03-12 15:55:00,53.65,53.67,52.22,52.22,1401276.0,47.1937,47.2113,45.9358,45.9358,1401276.0
2020-03-13 09:30:00,55.01,55.5,54.88,54.93,818564.0,48.39,48.821,48.2756,48.3196,818564.0
2020-03-13 09:35:00,54.93,55.06,54.46,54.46,336940.0,48.3196,48.434,47.9062,47.9062,336940.0
2020-03-13 09:40:00,54.39,54.39,53.66,53.82,278140.0,47.8446,47.8446,47.2025,47.3432,278140.0
2020-03-13 09:45:00,53.82,54.06,53.56,53.99,296544.0,47.3432,47.5543,47.1145,47.4927,296544.0
2020-03-13 09:50:00,53.98,54.0,52.84,52.86,296748.0,47.484,47.5015,46.4811,46.4987,296748.0
2020-03-13 09:55:00,52.88,52.95,52.36,52.49,269448.0,46.5163,46.5779,46.0589,46.1733,269448.0
2020-03-13 10:00:00,52.49,52.96,52.46,52.77,234648.0,46.1733,46.5867,46.1469,46.4196,234648.0
2020-03-13 10:05:00,52.77,52.78,52.18,52.22,284768.0,46.4196,46.4284,45.9006,45.9358,284768.0
2020-03-13 10:10:00,52.22,52.66,52.15,52.59,222200.0,45.9358,46.3228,45.8742,46.2612,222200.0
2020-03-13 10:15:00,52.62,53.24,52.4,53.05,312684.0,46.2876,46.833,46.0941,46.6659,312684.0
2020-03-13 10:20:00,53.08,53.36,53.02,53.02,178712.0,46.6923,46.9386,46.6395,46.6395,178712.0
2020-03-13 10:25:00,53.02,53.02,52.56,52.56,401600.0,46.6395,46.6395,46.2348,46.2348,401600.0
2020-03-13 10:30:00,52.57,52.68,52.15,52.25,272892.0,46.2436,46.3404,45.8742,45.9621,272892.0
2020-03-13 10:35:00,52.24,52.6,52.04,52.29,196684.0,45.9533,46.27,45.7774,45.9973,196684.0
2020-03-13 10:40:00,52.28,52.4,52.16,52.33,223416.0,45.9885,46.0941,45.883,46.0325,223416.0
2020-03-13 10:45:00,52.29,52.42,52.05,52.08,216568.0,45.9973,46.1117,45.7862,45.8126,216568.0
2020-03-13 10:50:00,52.04,52.15,51.72,51.74,260900.0,45.7774,45.8742,45.4959,45.5135,260900.0
2020-03-13 10:55:00,51.75,51.77,50.75,50.75,328344.0,45.5223,45.5399,44.6427,44.6427,328344.0
2020-03-13 11:00:00,50.77,51.48,50.68,51.48,236412.0,44.6602,45.2848,44.5811,45.2848,236412.0
2020-03-13 11:05:00,51.47,51.49,51.01,51.19,191408.0,45.276,45.2936,44.8714,45.0297,191408.0
2020-03-13 11:10:00,51.24,51.29,50.97,51.13,328000.0,45.0737,45.1177,44.8362,44.9769,328000.0
2020-03-13 11:15:00,51.12,51.17,50.7,50.88,281828.0,44.9681,45.0121,44.5987,44.757,281828.0
2020-03-13 11:20:00,50.89,50.96,50.74,50.83,329708.0,44.7658,44.8274,44.6339,44.713,329708.0
2020-03-13 11:25:00,50.82,50.84,50.25,50.25,167032.0,44.7042,44.7218,44.2028,44.2028,167032.0
2020-03-13 11:30:00,50.23,50.34,49.82,49.95,360460.0,44.1852,44.282,43.8246,43.9389,360460.0
2020-03-13 11:35:00,49.94,50.2,49.78,49.78,296804.0,43.9301,44.1588,43.7894,43.7894,296804.0
2020-03-13 11:40:00,49.78,49.8,49.09,49.17,310824.0,43.7894,43.807,43.1824,43.2528,310824.0
2020-03-13 11:45:00,49.23,49.4,49.12,49.27,224656.0,43.3056,43.4551,43.2088,43.3408,224656.0
2020-03-13 11:50:00,49.3,50.13,49.3,50.13,293444.0,43.3672,44.0973,43.3672,44.0973,293444.0
2020-03-13 11:55:00,50.06,50.39,50.06,50.31,300992.0,44.0357,44.326,44.0357,44.2556,300992.0
2020-03-13 12:00:00,50.33,50.33,49.79,49.93,272416.0,44.2732,44.2732,43.7982,43.9213,272416.0
2020-03-13 12:05:00,49.95,50.4,49.79,50.36,186856.0,43.9389,44.3348,43.7982,44.2996,186856.0
2020-03-13 12:10:00,50.33,50.75,50.23,50.68,142520.0,44.2732,44.6427,44.1852,44.5811,142520.0
2020-03-13 12:15:00,50.69,50.69,50.47,50.54,124416.0,44.5899,44.5899,44.3964,44.4579,124416.0
2020-03-13 12:20:00,50.58,50.88,50.56,50.56,199208.0,44.4931,44.757,44.4755,44.4755,199208.0
2020-03-13 12:25:00,50.56,50.85,50.39,50.76,170492.0,44.4755,44.7306,44.326,44.6515,170492.0
2020-03-13 12:30:00,50.75,51.49,50.64,51.38,145044.0,44.6427,45.2936,44.5459,45.1968,145044.0
2020-03-13 12:35:00,51.37,51.55,51.13,51.55,126676.0,45.188,45.3464,44.9769,45.3464,126676.0
2020-03-13 12:40:00,51.59,51.84,51.51,51.78,161328.0,45.3816,45.6015,45.3112,45.5487,161328.0
2020-03-13 12:45:00,51.77,51.98,51.72,51.92,190440.0,45.5399,45.7246,45.4959,45.6719,190440.0
2020-03-13 12:50:00,51.94,52.21,51.92,52.05,204120.0,45.6894,45.927,45.6719,45.7862,204120.0
2020-03-13 12:55:00,52.01,52.22,51.94,52.08,195960.0,45.751,45.9358,45.6894,45.8126,195960.0
2020-03-13 13:00:00,52.04,52.19,51.52,51.59,360576.0,45.7774,45.9094,45.32,45.3816,360576.0
2020-03-13 13:05:00,51.57,51.59,51.26,51.29,241172.0,45.364,45.3816,45.0913,45.1177,241172.0
2020-03-13 13:10:00,51.26,51.58,51.2,51.58,172824.0,45.0913,45.3728,45.0385,45.3728,172824.0
2020-03-13 13:15:00,51.62,51.97,51.6,51.93,239612.0,45.408,45.7158,45.3904,45.6807,239612.0
2020-03-13 13:20:00,51.93,52.32,51.93,52.25,109948.0,45.6807,46.0237,45.6807,45.9621,109948.0
2020-03-13 13:25:00,52.22,52.72,52.17,52.6,159000.0,45.9358,46.3756,45.8918,46.27,159000.0
2020-03-13 13:30:00,52.59,52.79,52.25,52.25,123148.0,46.2612,46.4372,45.9621,45.9621,123148.0
2020-03-13 13:35:00,52.22,52.22,52.02,52.17,297984.0,45.9358,45.9358,45.7598,45.8918,297984.0
2020-03-13 13:40:00,52.16,52.47,52.12,52.23,166868.0,45.883,46.1557,45.8478,45.9446,166868.0
2020-03-13 13:45:00,52.22,52.45,52.15,52.34,101936.0,45.9358,46.1381,45.8742,46.0413,101936.0
2020-03-13 13:50:00,52.3,52.57,52.24,52.43,152344.0,46.0061,46.2436,45.9533,46.1205,152344.0
2020-03-13 13:55:00,52.42,52.73,52.27,52.67,141692.0,46.1117,46.3844,45.9797,46.3316,141692.0
2020-03-13 14:00:00,52.65,52.87,52.33,52.63,273616.0,46.314,46.5075,46.0325,46.2964,273616.0
2020-03-13 14:05:00,52.65,52.8,52.1,52.41,212968.0,46.314,46.446,45.8302,46.1029,212968.0
2020-03-13 14:10:00,52.38,52.7,52.37,52.56,175704.0,46.0765,46.358,46.0677,46.2348,175704.0
2020-03-13 14:15:00,52.57,52.82,52.47,52.53,162860.0,46.2436,46.4635,46.1557,46.2084,162860.0
2020-03-13 14:20:00,52.55,52.89,52.37,52.85,141436.0,46.226,46.5251,46.0677,46.4899,141436.0
2020-03-13 14:25:00,52.86,52.88,52.42,52.46,346820.0,46.4987,46.5163,46.1117,46.1469,346820.0
2020-03-13 14:30:00,52.47,52.55,52.19,52.38,294500.0,46.1557,46.226,45.9094,46.0765,294500.0
2020-03-13 14:35:00,52.38,52.43,51.81,52.05,387380.0,46.0765,46.1205,45.5751,45.7862,387380.0
2020-03-13 14:40:00,52.03,52.49,51.86,52.49,346924.0,45.7686,46.1733,45.6191,46.1733,346924.0
2020-03-13 14:45:00,52.52,52.52,52.25,52.3,174552.0,46.1997,46.1997,45.9621,46.0061,174552.0
2020-03-13 14:50:00,52.29,52.49,52.22,52.29,173580.0,45.9973,46.1733,45.9358,45.9973,173580.0
2020-03-13 14:55:00,52.29,52.47,52.26,52.42,212528.0,45.9973,46.1557,45.9709,46.1117,212528.0
2020-03-13 15:00:00,52.44,52.97,52.39,52.43,306000.0,46.1293,46.5955,46.0853,46.1205,306000.0
2020-03-13 15:05:00,52.44,52.96,52.41,52.8,140856.0,46.1293,46.5867,46.1029,46.446,140856.0
2020-03-13 15:10:00,52.87,53.05,52.51,52.71,230772.0,46.5075,46.6659,46.1909,46.3668,230772.0
2020-03-13 15:15:00,52.75,53.04,52.74,52.91,194584.0,46.402,46.6571,46.3932,46.5427,194584.0
2020-03-13 15:20:00,52.91,53.16,52.67,53.1,222700.0,46.5427,46.7626,46.3316,46.7099,222700.0
2020-03-13 15:25:00,53.1,53.21,52.88,53.02,269800.0,46.7099,46.8066,46.5163,46.6395,269800.0
2020-03-13 15:30:00,53.11,53.28,51.6,52.15,276540.0,46.7187,46.8682,45.3904,45.8742,276540.0
2020-03-13 15:35:00,52.18,53.01,52.06,52.87,266260.0,45.9006,46.6307,45.795,46.5075,266260.0
2020-03-13 15:40:00,52.85,53.82,52.51,53.73,304524.0,46.4899,47.3432,46.1909,47.264,304524.0
2020-03-13 15:45:00,53.76,54.48,53.75,54.29,321964.0,47.2904,47.9238,47.2816,47.7566,321964.0
2020-03-13 15:50:00,54.32,55.0,54.31,54.98,552216.0,47.783,48.3812,47.7742,48.3636,552216.0
2020-03-13 15:55:00,54.95,55.41,54.46,55.4,956656.0,48.3372,48.7419,47.9062,48.7331,956656.0
2020-03-16 09:30:00,50.0,50.0,50.0,50.0,0.0,43.9829,43.9829,43.9829,43.9829,0.0
2020-03-16 09:35:00,50.0,50.0,50.0,50.0,0.0,43.9829,43.9829,43.9829,43.9829,0.0
2020-03-16 09:40:00,50.0,50.0,50.0,50.0,0.0,43.9829,43.9829,43.9829,43.9829,0.0
2020-03-16 09:45:00,49.5,50.1,49.19,49.99,499848.0,43.5431,44.0709,43.2704,43.9741,499848.0
2020-03-16 09:50:00,49.99,51.24,49.93,51.03,364376.0,43.9741,45.0737,43.9213,44.889,364376.0
2020-03-16 09:55:00,51.07,52.14,50.82,51.78,294480.0,44.9241,45.8654,44.7042,45.5487,294480.0
2020-03-16 10:00:00,51.77,51.81,50.92,50.92,229860.0,45.5399,45.5751,44.7922,44.7922,229860.0
2020-03-16 10:05:00,51.02,51.13,50.27,50.7,265740.0,44.8802,44.9769,44.2204,44.5987,265740.0
2020-03-16 10:10:00,50.71,51.3,50.63,50.67,130472.0,44.6075,45.1265,44.5371,44.5723,130472.0
2020-03-16 10:15:00,50.71,50.79,50.15,50.68,303444.0,44.6075,44.6778,44.1149,44.5811,303444.0
2020-03-16 10:20:00,50.61,51.03,50.29,50.95,285452.0,44.5195,44.889,44.238,44.8186,285452.0
2020-03-16 10:25:00,51.03,51.14,50.79,50.79,238736.0,44.889,44.9857,44.6778,44.6778,238736.0
2020-03-16 10:30:00,50.8,51.6,50.8,51.52,153652.0,44.6866,45.3904,44.6866,45.32,153652.0
2020-03-16 10:35:00,51.51,52.06,51.32,52.06,275920.0,45.3112,45.795,45.1441,45.795,275920.0
2020-03-16 10:40:00,52.06,52.36,51.66,52.19,131320.0,45.795,46.0589,45.4431,45.9094,131320.0
2020-03-16 10:45:00,52.25,52.32,51.6,51.81,126568.0,45.9621,46.0237,45.3904,45.5751,126568.0
2020-03-16 10:50:00,51.83,52.45,51.59,52.41,168640.0,45.5927,46.1381,45.3816,46.1029,168640.0
2020-03-16 10:55:00,52.41,52.83,52.07,52.54,299184.0,46.1029,46.4723,45.8038,46.2172,299184.0
2020-03-16 11:00:00,52.53,52.97,52.32,52.65,227024.0,46.2084,46.5955,46.0237,46.314,227024.0
2020-03-16 11:05:00,52.65,54.0,52.63,53.88,223036.0,46.314,47.5015,46.2964,47.396,223036.0
2020-03-16 11:10:00,54.0,54.79,53.82,54.74,248444.0,47.5015,48.1965,47.3432,48.1525,248444.0
2020-03-16 11:15:00,54.74,54.99,54.6,54.77,167248.0,48.1525,48.3724,48.0293,48.1789,167248.0
2020-03-16 11:20:00,54.8,55.17,54.39,55.12,196132.0,48.2053,48.5307,47.8446,48.4868,196132.0
2020-03-16 11:25:00,55.07,55.08,54.3,54.45,94864.0,48.4428,48.4516,47.7654,47.8974,94864.0
2020-03-16 11:30:00,54.43,54.71,53.36,53.36,118012.0,47.8798,48.1261,46.9386,46.9386,118012.0
2020-03-16 11:35:00,53.41,53.84,53.29,53.57,106740.0,46.9825,47.3608,46.877,47.1233,106740.0
2020-03-16 11:40:00,53.59,53.71,52.77,53.03,101340.0,47.1409,47.2464,46.4196,46.6483,101340.0
2020-03-16 11:45:00,53.13,53.16,52.78,52.86,117856.0,46.7362,46.7626,46.4284,46.4987,117856.0
2020-03-16 11:50:00,52.9,53.29,52.87,53.29,109584.0,46.5339,46.877,46.5075,46.877,109584.0
2020-03-16 11:55:00,53.29,54.06,53.25,54.06,139244.0,46.877,47.5543,46.8418,47.5543,139244.0
2020-03-16 12:00:00,54.07,54.21,53.67,53.95,135928.0,47.5631,47.6863,47.2113,47.4576,135928.0
2020-03-16 12:05:00,53.91,53.98,53.74,53.91,192756.0,47.4224,47.484,47.2728,47.4224,192756.0
2020-03-16 12:10:00,53.89,54.13,53.88,54.04,159728.0,47.4048,47.6159,47.396,47.5367,159728.0
2020-03-16 12:15:00,54.06,54.06,53.13,53.2,149848.0,47.5543,47.5543,46.7362,46.7978,149848.0
2020-03-16 12:20:00,53.2,53.88,53.17,53.88,120688.0,46.7978,47.396,46.7714,47.396,120688.0
2020-03-16 12:25:00,53.79,54.5,53.79,54.43,120904.0,47.3168,47.9414,47.3168,47.8798,120904.0
2020-03-16 12:30:00,54.4,54.65,54.05,54.32,131712.0,47.8534,48.0733,47.5455,47.783,131712.0
2020-03-16 12:35:00,54.32,54.52,54.01,54.02,135716.0,47.783,47.959,47.5103,47.5191,135716.0
2020-03-16 12:40:00,54.02,54.07,53.76,53.76,139120.0,47.5191,47.5631,47.2904,47.2904,139120.0
2020-03-16 12:45:00,53.77,53.81,53.12,53.31,187380.0,47.2992,47.3344,46.7274,46.8946,187380.0
2020-03-16 12:50:00,53.3,53.34,53.0,53.11,138268.0,46.8858,46.921,46.6219,46.7187,138268.0
2020-03-16 12:55:00,53.0,53.37,52.94,53.31,105000.0,46.6219,46.9474,46.5691,46.8946,105000.0
2020-03-16 13:00:00,53.32,53.61,53.24,53.55,114456.0,46.9034,47.1585,46.833,47.1057,114456.0
2020-03-16 13:05:00,53.54,53.55,52.93,53.02,75480.0,47.0969,47.1057,46.5603,46.6395,75480.0
2020-03-16 13:10:00,53.0,53.91,53.0,53.73,85968.0,46.6219,47.4224,46.6219,47.264,85968.0
2020-03-16 13:15:00,53.73,53.76,53.41,53.41,64880.0,47.264,47.2904,46.9825,46.9825,64880.0
2020-03-16 13:20:00,53.41,53.41,52.92,53.33,89248.0,46.9825,46.9825,46.5515,46.9122,89248.0
2020-03-16 13:25:00,53.33,53.33,53.06,53.17,98408.0,46.9122,46.9122,46.6747,46.7714,98408.0
2020-03-16 13:30:00,53.12,53.14,52.41,52.53,82532.0,46.7274,46.745,46.1029,46.2084,82532.0
2020-03-16 13:35:00,52.55,52.71,52.25,52.44,120608.0,46.226,46.3668,45.9621,46.1293,120608.0
2020-03-16 13:40:00,52.46,52.47,52.1,52.24,124572.0,46.1469,46.1557,45.8302,45.9533,124572.0
2020-03-16 13:45:00,52.21,52.72,52.2,52.66,64672.0,45.927,46.3756,45.9182,46.3228,64672.0
2020-03-16 13:50:00,52.69,52.88,52.55,52.62,66112.0,46.3492,46.5163,46.226,46.2876,66112.0
2020-03-16 13:55:00,52.67,52.92,52.63,52.63,78528.0,46.3316,46.5515,46.2964,46.2964,78528.0
2020-03-16 14:00:00,52.62,52.62,51.68,51.74,104292.0,46.2876,46.2876,45.4607,45.5135,104292.0
2020-03-16 14:05:00,51.79,52.08,51.7,51.73,83472.0,45.5575,45.8126,45.4783,45.5047,83472.0
2020-03-16 14:10:00,51.76,51.84,51.6,51.8,79948.0,45.5311,45.6015,45.3904,45.5663,79948.0
2020-03-16 14:15:00,51.84,52.01,51.6,51.6,78456.0,45.6015,45.751,45.3904,45.3904,78456.0
2020-03-16 14:20:00,51.56,51.68,51.27,51.28,109400.0,45.3552,45.4607,45.1001,45.1089,109400.0
2020-03-16 14:25:00,51.28,51.89,51.25,51.89,549636.0,45.1089,45.6455,45.0825,45.6455,549636.0
2020-03-16 14:30:00,51.92,52.73,51.9,52.73,158512.0,45.6719,46.3844,45.6543,46.3844,158512.0
2020-03-16 14:35:00,52.87,53.02,52.26,52.75,87896.0,46.5075,46.6395,45.9709,46.402,87896.0
2020-03-16 14:40:00,52.87,52.96,52.46,52.88,83804.0,46.5075,46.5867,46.1469,46.5163,83804.0
2020-03-16 14:45:00,52.8,52.95,52.5,52.57,93060.0,46.446,46.5779,46.1821,46.2436,93060.0
2020-03-16 14:50:00,52.6,52.8,52.51,52.73,115960.0,46.27,46.446,46.1909,46.3844,115960.0
2020-03-16 14:55:00,52.72,53.14,52.68,52.83,90296.0,46.3756,46.745,46.3404,46.4723,90296.0
2020-03-16 15:00:00,52.89,53.18,52.51,52.68,116332.0,46.5251,46.7802,46.1909,46.3404,116332.0
2020-03-16 15:05:00,52.7,53.04,52.67,52.83,69688.0,46.358,46.6571,46.3316,46.4723,69688.0
2020-03-16 15:10:00,52.83,52.85,52.39,52.42,70836.0,46.4723,46.4899,46.0853,46.1117,70836.0
2020-03-16 15:15:00,52.44,52.65,52.27,52.32,116768.0,46.1293,46.314,45.9797,46.0237,116768.0
2020-03-16 15:20:00,52.35,52.64,52.03,52.51,161968.0,46.0501,46.3052,45.7686,46.1909,161968.0
2020-03-16 15:25:00,52.55,52.63,51.72,51.72,128036.0,46.226,46.2964,45.4959,45.4959,128036.0
2020-03-16 15:30:00,51.68,51.71,50.7,50.7,220332.0,45.4607,45.4871,44.5987,44.5987,220332.0
2020-03-16 15:35:00,50.72,50.74,50.43,50.68,248360.0,44.6163,44.6339,44.3612,44.5811,248360.0
2020-03-16 15:40:00,50.67,50.77,50.19,50.65,212316.0,44.5723,44.6602,44.15,44.5547,212316.0
2020-03-16 15:45:00,50.74,51.61,50.53,51.18,269104.0,44.6339,45.3992,44.4491,45.0209,269104.0
2020-03-16 15:50:00,51.09,51.24,50.4,50.4,409904.0,44.9417,45.0737,44.3348,44.3348,409904.0
2020-03-16 15:55:00,50.42,50.49,50.09,50.34,1182848.0,44.3524,44.4139,44.0621,44.282,1182848.0
2020-03-17 09:30:00,51.37,52.13,51.37,52.01,367716.0,45.188,45.8566,45.188,45.751,367716.0
2020-03-17 09:35:00,52.0,52.38,51.74,52.01,145168.0,45.7422,46.0765,45.5135,45.751,145168.0
2020-03-17 09:40:00,52.09,52.36,51.55,51.66,127732.0,45.8214,46.0589,45.3464,45.4431,127732.0
2020-03-17 09:45:00,51.73,53.0,51.64,52.26,142916.0,45.5047,46.6219,45.4256,45.9709,142916.0
2020-03-17 09:50:00,52.28,52.44,51.35,51.35,163264.0,45.9885,46.1293,45.1705,45.1705,163264.0
2020-03-17 09:55:00,51.32,51.9,51.01,51.19,133372.0,45.1441,45.6543,44.8714,45.0297,133372.0
2020-03-17 10:00:00,51.24,51.94,51.0,51.92,217856.0,45.0737,45.6894,44.8626,45.6719,217856.0
2020-03-17 10:05:00,51.96,52.7,51.82,52.49,167628.0,45.707,46.358,45.5839,46.1733,167628.0
2020-03-17 10:10:00,52.48,53.1,52.47,52.93,213376.0,46.1645,46.7099,46.1557,46.5603,213376.0
2020-03-17 10:15:00,52.93,53.62,52.69,52.94,128584.0,46.5603,47.1673,46.3492,46.5691,128584.0
2020-03-17 10:20:00,52.85,53.62,52.84,53.31,100524.0,46.4899,47.1673,46.4811,46.8946,100524.0
2020-03-17 10:25:00,53.29,53.52,53.1,53.32,90900.0,46.877,47.0793,46.7099,46.9034,90900.0
2020-03-17 10:30:00,53.4,53.43,52.66,52.96,116208.0,46.9738,47.0001,46.3228,46.5867,116208.0
2020-03-17 10:35:00,52.85,53.03,51.98,52.41,182572.0,46.4899,46.6483,45.7246,46.1029,182572.0
2020-03-17 10:40:00,52.27,53.0,52.24,52.98,123196.0,45.9797,46.6219,45.9533,46.6043,123196.0
2020-03-17 10:45:00,52.96,53.99,52.65,53.47,190524.0,46.5867,47.4927,46.314,47.0353,190524.0
2020-03-17 10:50:00,53.53,53.54,52.99,53.39,191204.0,47.0881,47.0969,46.6131,46.965,191204.0
2020-03-17 10:55:00,53.4,54.45,53.25,54.38,264076.0,46.9738,47.8974,46.8418,47.8358,264076.0
2020-03-17 11:00:00,54.31,54.69,53.72,54.52,178268.0,47.7742,48.1085,47.2552,47.959,178268.0
2020-03-17 11:05:00,54.54,54.79,54.25,54.79,95908.0,47.9766,48.1965,47.7215,48.1965,95908.0
2020-03-17 11:10:00,54.7,54.96,54.54,54.85,113764.0,48.1173,48.346,47.9766,48.2493,113764.0
2020-03-17 11:15:00,54.86,54.99,54.49,54.91,147348.0,48.2581,48.3724,47.9326,48.302,147348.0
2020-03-17 11:20:00,54.94,54.94,54.22,54.31,115592.0,48.3284,48.3284,47.6951,47.7742,115592.0
2020-03-17 11:25:00,54.37,54.74,54.12,54.12,63840.0,47.827,48.1525,47.6071,47.6071,63840.0
2020-03-17 11:30:00,54.09,54.56,53.84,53.96,93572.0,47.5807,47.9942,47.3608,47.4664,93572.0
2020-03-17 11:35:00,53.96,54.27,53.61,54.18,187496.0,47.4664,47.7391,47.1585,47.6599,187496.0
2020-03-17 11:40:00,54.19,54.62,54.09,54.38,235360.0,47.6687,48.0469,47.5807,47.8358,235360.0
2020-03-17 11:45:00,54.43,54.71,54.24,54.4,95008.0,47.8798,48.1261,47.7127,47.8534,95008.0
2020-03-17 11:50:00,54.35,54.87,53.8,54.85,130148.0,47.8094,48.2668,47.3256,48.2493,130148.0
2020-03-17 11:55:00,54.88,55.24,54.51,55.13,308400.0,48.2756,48.5923,47.9502,48.4956,308400.0
2020-03-17 12:00:00,55.24,55.48,54.94,55.13,180692.0,48.5923,48.8034,48.3284,48.4956,180692.0
2020-03-17 12:05:00,55.13,56.16,55.13,56.16,188492.0,48.4956,49.4016,48.4956,49.4016,188492.0
2020-03-17 12:10:00,56.03,56.2,55.73,55.74,172124.0,49.2873,49.4368,49.0234,49.0322,172124.0
2020-03-17 12:15:00,55.69,56.14,55.13,55.35,157976.0,48.9882,49.384,48.4956,48.6891,157976.0
2020-03-17 12:20:00,55.37,55.38,54.76,54.85,144748.0,48.7067,48.7155,48.1701,48.2493,144748.0
2020-03-17 12:25:00,54.84,54.92,54.35,54.48,112828.0,48.2405,48.3108,47.8094,47.9238,112828.0
2020-03-17 12:30:00,54.49,54.71,54.03,54.57,74384.0,47.9326,48.1261,47.5279,48.003,74384.0
2020-03-17 12:35:00,54.51,55.0,54.22,54.22,173468.0,47.9502,48.3812,47.6951,47.6951,173468.0
2020-03-17 12:40:00,54.25,54.45,54.12,54.34,111652.0,47.7215,47.8974,47.6071,47.8006,111652.0
2020-03-17 12:45:00,54.29,54.52,54.09,54.12,66820.0,47.7566,47.959,47.5807,47.6071,66820.0
2020-03-17 12:50:00,54.1,54.42,53.85,54.42,93628.0,47.5895,47.871,47.3696,47.871,93628.0
2020-03-17 12:55:00,54.47,54.8,54.29,54.8,103180.0,47.915,48.2053,47.7566,48.2053,103180.0
2020-03-17 13:00:00,54.85,55.19,54.72,54.77,70212.0,48.2493,48.5483,48.1349,48.1789,70212.0
2020-03-17 13:05:00,54.81,54.89,54.14,54.18,133148.0,48.2141,48.2844,47.6247,47.6599,133148.0
2020-03-17 13:10:00,54.18,54.18,53.66,53.75,122772.0,47.6599,47.6599,47.2025,47.2816,122772.0
2020-03-17 13:15:00,53.69,53.87,53.07,53.46,153524.0,47.2289,47.3872,46.6835,47.0265,153524.0
2020-03-17 13:20:00,53.44,53.8,53.36,53.57,164700.0,47.0089,47.3256,46.9386,47.1233,164700.0
2020-03-17 13:25:00,53.67,54.1,53.54,54.09,97588.0,47.2113,47.5895,47.0969,47.5807,97588.0
2020-03-17 13:30:00,54.02,54.63,53.84,54.31,138392.0,47.5191,48.0557,47.3608,47.7742,138392.0
2020-03-17 13:35:00,54.27,54.71,54.25,54.71,133544.0,47.7391,48.1261,47.7215,48.1261,133544.0
2020-03-17 13:40:00,54.72,54.98,54.56,54.91,85068.0,48.1349,48.3636,47.9942,48.302,85068.0
2020-03-17 13:45:00,54.87,55.48,54.84,55.34,95880.0,48.2668,48.8034,48.2405,48.6803,95880.0
2020-03-17 13:50:00,55.34,55.45,55.03,55.2,127044.0,48.6803,48.7771,48.4076,48.5571,127044.0
2020-03-17 13:55:00,55.23,55.63,55.14,55.63,159760.0,48.5835,48.9354,48.5044,48.9354,159760.0
2020-03-17 14:00:00,55.6,55.63,55.3,55.48,147228.0,48.909,48.9354,48.6451,48.8034,147228.0
2020-03-17 14:05:00,55.42,55.74,55.4,55.72,70912.0,48.7507,49.0322,48.7331,49.0146,70912.0
2020-03-17 14:10:00,55.74,56.5,55.67,56.41,208380.0,49.0322,49.7007,48.9706,49.6215,208380.0
2020-03-17 14:15:00,56.36,56.76,56.17,56.59,90052.0,49.5775,49.9294,49.4104,49.7799,90052.0
2020-03-17 14:20:00,56.59,56.87,55.83,55.83,160420.0,49.7799,50.0262,49.1113,49.1113,160420.0
2020-03-17 14:25:00,55.9,56.47,55.89,56.35,98932.0,49.1729,49.6743,49.1641,49.5687,98932.0
2020-03-17 14:30:00,56.38,56.77,56.35,56.49,95688.0,49.5951,49.9382,49.5687,49.6919,95688.0
2020-03-17 14:35:00,56.57,56.7,56.33,56.55,100384.0,49.7623,49.8766,49.5511,49.7447,100384.0
2020-03-17 14:40:00,56.57,56.63,55.92,55.93,114436.0,49.7623,49.815,49.1905,49.1993,114436.0
2020-03-17 14:45:00,55.94,56.05,55.49,55.61,98308.0,49.2081,49.3048,48.8122,48.9178,98308.0
2020-03-17 14:50:00,55.66,55.89,55.17,55.34,94004.0,48.9618,49.1641,48.5307,48.6803,94004.0
2020-03-17 14:55:00,55.38,55.73,55.3,55.59,147444.0,48.7155,49.0234,48.6451,48.9002,147444.0
2020-03-17 15:00:00,55.54,55.58,53.99,54.45,170756.0,48.8562,48.8914,47.4927,47.8974,170756.0
2020-03-17 15:05:00,54.52,55.09,53.95,54.65,115264.0,47.959,48.4604,47.4576,48.0733,115264.0
2020-03-17 15:10:00,54.82,55.28,54.6,55.21,157800.0,48.2229,48.6275,48.0293,48.5659,157800.0
2020-03-17 15:15:00,55.16,55.28,54.85,55.02,248960.0,48.5219,48.6275,48.2493,48.3988,248960.0
2020-03-17 15:20:00,54.97,55.09,54.44,54.64,198052.0,48.3548,48.4604,47.8886,48.0645,198052.0
2020-03-17 15:25:00,54.64,54.75,54.18,54.32,158692.0,48.0645,48.1613,47.6599,47.783,158692.0
2020-03-17 15:30:00,54.3,55.14,54.2,55.1,149852.0,47.7654,48.5044,47.6775,48.4692,149852.0
2020-03-17 15:35:00,55.15,55.73,55.07,55.59,188244.0,48.5132,49.0234,48.4428,48.9002,188244.0
2020-03-17 15:40:00,55.63,56.36,55.47,56.24,236984.0,48.9354,49.5775,48.7946,49.472,236984.0
2020-03-17 15:45:00,56.22,56.22,55.58,55.96,319920.0,49.4544,49.4544,48.8914,49.2257,319920.0
2020-03-17 15:50:00,55.88,56.34,55.21,55.6,424488.0,49.1553,49.5599,48.5659,48.909,424488.0
2020-03-17 15:55:00,55.74,55.85,54.75,55.34,1026812.0,49.0322,49.1289,48.1613,48.6803,1026812.0
2020-03-18 09:30:00,52.27,53.0,51.75,51.89,279508.0,45.9797,46.6219,45.5223,45.6455,279508.0
2020-03-18 09:35:00,51.89,52.38,51.03,51.25,161136.0,45.6455,46.0765,44.889,45.0825,161136.0
2020-03-18 09:40:00,51.17,51.19,50.55,50.73,157180.0,45.0121,45.0297,44.4667,44.6251,157180.0
2020-03-18 09:45:00,50.65,50.7,49.94,50.06,293096.0,44.5547,44.5987,43.9301,44.0357,293096.0
2020-03-18 09:50:00,50.11,52.12,50.01,52.1,266484.0,44.0797,45.8478,43.9917,45.8302,266484.0
2020-03-18 09:55:00,52.26,52.97,50.9,52.91,311004.0,45.9709,46.5955,44.7746,46.5427,311004.0
2020-03-18 10:00:00,52.91,55.07,52.67,55.0,245772.0,46.5427,48.4428,46.3316,48.3812,245772.0
2020-03-18 10:05:00,55.0,55.84,54.31,54.49,337984.0,48.3812,49.1201,47.7742,47.9326,337984.0
2020-03-18 10:10:00,54.47,54.73,53.79,54.2,125580.0,47.915,48.1437,47.3168,47.6775,125580.0
2020-03-18 10:15:00,54.21,54.53,53.5,53.54,100680.0,47.6863,47.9678,47.0617,47.0969,100680.0
2020-03-18 10:20:00,53.54,53.55,53.19,53.55,87872.0,47.0969,47.1057,46.789,47.1057,87872.0
2020-03-18 10:25:00,53.54,54.24,53.54,54.24,75108.0,47.0969,47.7127,47.0969,47.7127,75108.0
2020-03-18 10:30:00,54.25,55.38,54.22,55.38,199756.0,47.7215,48.7155,47.6951,48.7155,199756.0
2020-03-18 10:35:00,55.22,55.36,54.68,54.75,125068.0,48.5747,48.6979,48.0997,48.1613,125068.0
2020-03-18 10:40:00,54.77,55.15,54.55,54.91,115576.0,48.1789,48.5132,47.9854,48.302,115576.0
2020-03-18 10:45:00,54.97,54.97,54.21,54.61,65400.0,48.3548,48.3548,47.6863,48.0381,65400.0
2020-03-18 10:50:00,54.6,54.61,53.91,54.24,102804.0,48.0293,48.0381,47.4224,47.7127,102804.0
2020-03-18 10:55:00,54.04,54.46,53.85,53.99,176572.0,47.5367,47.9062,47.3696,47.4927,176572.0
2020-03-18 11:00:00,53.99,54.44,53.92,54.26,227264.0,47.4927,47.8886,47.4312,47.7303,227264.0
2020-03-18 11:05:00,54.13,54.27,53.94,53.99,68728.0,47.6159,47.7391,47.4488,47.4927,68728.0
2020-03-18 11:10:00,54.03,54.65,53.99,54.38,174300.0,47.5279,48.0733,47.4927,47.8358,174300.0
2020-03-18 11:15:00,54.19,54.87,54.12,54.19,108732.0,47.6687,48.2668,47.6071,47.6687,108732.0
2020-03-18 11:20:00,54.19,54.93,54.13,54.61,89176.0,47.6687,48.3196,47.6159,48.0381,89176.0
2020-03-18 11:25:00,54.52,54.77,54.37,54.76,99680.0,47.959,48.1789,47.827,48.1701,99680.0
2020-03-18 11:30:00,54.74,55.14,54.51,54.85,95128.0,48.1525,48.5044,47.9502,48.2493,95128.0
2020-03-18 11:35:00,54.82,55.59,54.82,55.4,151856.0,48.2229,48.9002,48.2229,48.7331,151856.0
2020-03-18 11:40:00,55.35,55.52,54.91,55.31,118704.0,48.6891,48.8386,48.302,48.6539,118704.0
2020-03-18 11:45:00,55.25,55.52,54.91,55.41,237288.0,48.6011,48.8386,48.302,48.7419,237288.0
2020-03-18 11:50:00,55.32,55.62,55.19,55.56,160784.0,48.6627,48.9266,48.5483,48.8738,160784.0
2020-03-18 11:55:00,55.56,56.35,55.56,56.31,85748.0,48.8738,49.5687,48.8738,49.5336,85748.0
2020-03-18 12:00:00,56.24,56.51,55.97,56.16,149284.0,49.472,49.7095,49.2345,49.4016,149284.0
2020-03-18 12:05:00,56.32,56.67,56.0,56.29,142676.0,49.5424,49.8502,49.2609,49.516,142676.0
2020-03-18 12:10:00,56.45,56.87,56.22,56.35,143620.0,49.6567,50.0262,49.4544,49.5687,143620.0
2020-03-18 12:15:00,56.35,56.42,55.75,55.93,158296.0,49.5687,49.6303,49.0409,49.1993,158296.0
2020-03-18 12:20:00,56.08,56.74,56.08,56.71,208360.0,49.3312,49.9118,49.3312,49.8854,208360.0
2020-03-18 12:25:00,56.68,57.0,56.27,56.27,137232.0,49.859,50.1405,49.4984,49.4984,137232.0
2020-03-18 12:30:00,56.58,56.61,55.8,56.19,64496.0,49.7711,49.7975,49.0849,49.428,64496.0
2020-03-18 12:35:00,56.28,56.52,55.91,56.52,88008.0,49.5072,49.7183,49.1817,49.7183,88008.0
2020-03-18 12:40:00,56.45,56.53,55.95,56.04,74928.0,49.6567,49.7271,49.2169,49.296,74928.0
2020-03-18 12:45:00,56.13,56.24,55.43,55.72,94400.0,49.3752,49.472,48.7595,49.0146,94400.0
2020-03-18 12:50:00,55.85,56.25,55.75,55.92,105092.0,49.1289,49.4808,49.0409,49.1905,105092.0
2020-03-18 12:55:00,56.02,56.22,55.75,55.75,47520.0,49.2785,49.4544,49.0409,49.0409,47520.0
2020-03-18 13:00:00,55.75,55.75,55.75,55.75,0.0,49.0409,49.0409,49.0409,49.0409,0.0
2020-03-18 13:05:00,55.75,55.75,55.75,55.75,0.0,49.0409,49.0409,49.0409,49.0409,0.0
2020-03-18 13:10:00,55.19,55.85,55.19,55.39,232904.0,48.5483,49.1289,48.5483,48.7243,232904.0
2020-03-18 13:15:00,55.38,55.4,54.61,54.96,156732.0,48.7155,48.7331,48.0381,48.346,156732.0
2020-03-18 13:20:00,54.99,55.46,54.7,54.8,113256.0,48.3724,48.7858,48.1173,48.2053,113256.0
2020-03-18 13:25:00,54.85,55.72,54.63,54.86,165676.0,48.2493,49.0146,48.0557,48.2581,165676.0
2020-03-18 13:30:00,54.81,54.82,53.93,53.95,128736.0,48.2141,48.2229,47.44,47.4576,128736.0
2020-03-18 13:35:00,53.99,54.75,53.89,54.47,149840.0,47.4927,48.1613,47.4048,47.915,149840.0
2020-03-18 13:40:00,54.49,54.57,53.89,54.01,159232.0,47.9326,48.003,47.4048,47.5103,159232.0
2020-03-18 13:45:00,53.95,54.49,53.68,54.27,376112.0,47.4576,47.9326,47.2201,47.7391,376112.0
2020-03-18 13:50:00,54.22,54.33,53.5,53.8,179980.0,47.6951,47.7918,47.0617,47.3256,179980.0
2020-03-18 13:55:00,53.65,53.86,52.74,53.63,157260.0,47.1937,47.3784,46.3932,47.1761,157260.0
2020-03-18 14:00:00,53.6,53.77,53.32,53.35,128308.0,47.1497,47.2992,46.9034,46.9298,128308.0
2020-03-18 14:05:00,53.3,54.06,53.16,53.73,154728.0,46.8858,47.5543,46.7626,47.264,154728.0
2020-03-18 14:10:00,53.66,53.98,53.45,53.76,152720.0,47.2025,47.484,47.0177,47.2904,152720.0
2020-03-18 14:15:00,53.7,54.24,53.58,53.87,160928.0,47.2376,47.7127,47.1321,47.3872,160928.0
2020-03-18 14:20:00,54.11,54.15,53.58,53.63,172124.0,47.5983,47.6335,47.1321,47.1761,172124.0
2020-03-18 14:25:00,53.56,53.6,53.01,53.6,90872.0,47.1145,47.1497,46.6307,47.1497,90872.0
2020-03-18 14:30:00,53.61,53.61,52.88,52.99,194912.0,47.1585,47.1585,46.5163,46.6131,194912.0
2020-03-18 14:35:00,52.99,53.05,52.55,52.79,139968.0,46.6131,46.6659,46.226,46.4372,139968.0
2020-03-18 14:40:00,52.76,52.82,52.42,52.7,167956.0,46.4108,46.4635,46.1117,46.358,167956.0
2020-03-18 14:45:00,52.74,52.89,52.3,52.45,109472.0,46.3932,46.5251,46.0061,46.1381,109472.0
2020-03-18 14:50:00,52.39,53.57,52.39,53.57,134648.0,46.0853,47.1233,46.0853,47.1233,134648.0
2020-03-18 14:55:00,53.58,54.59,53.25,54.59,383204.0,47.1321,48.0205,46.8418,48.0205,383204.0
2020-03-18 15:00:00,54.67,54.75,53.48,53.53,159748.0,48.0909,48.1613,47.0441,47.0881,159748.0
2020-03-18 15:05:00,53.53,54.11,53.49,53.89,211768.0,47.0881,47.5983,47.0529,47.4048,211768.0
2020-03-18 15:10:00,53.81,54.13,53.13,53.2,376644.0,47.3344,47.6159,46.7362,46.7978,376644.0
2020-03-18 15:15:00,53.19,53.22,51.76,52.02,158452.0,46.789,46.8154,45.5311,45.7598,158452.0
2020-03-18 15:20:00,51.99,52.08,51.04,51.07,434428.0,45.7334,45.8126,44.8978,44.9241,434428.0
2020-03-18 15:25:00,51.07,51.19,50.3,50.49,355736.0,44.9241,45.0297,44.2468,44.4139,355736.0
2020-03-18 15:30:00,50.49,52.0,50.44,51.74,250456.0,44.4139,45.7422,44.37,45.5135,250456.0
2020-03-18 15:35:00,51.71,51.85,51.21,51.44,208500.0,45.4871,45.6103,45.0473,45.2496,208500.0
2020-03-18 15:40:00,51.42,51.62,50.76,50.98,372760.0,45.232,45.408,44.6515,44.845,372760.0
2020-03-18 15:45:00,50.95,51.88,50.76,51.81,362808.0,44.8186,45.6367,44.6515,45.5751,362808.0
2020-03-18 15:50:00,51.85,52.46,51.73,52.41,491288.0,45.6103,46.1469,45.5047,46.1029,491288.0
2020-03-18 15:55:00,52.2,53.13,51.62,52.8,1188452.0,45.9182,46.7362,45.408,46.446,1188452.0
2020-03-19 09:30:00,52.5,52.67,51.06,51.15,449516.0,46.1821,46.3316,44.9154,44.9945,449516.0
2020-03-19 09:35:00,51.16,51.79,51.07,51.41,198632.0,45.0033,45.5575,44.9241,45.2232,198632.0
2020-03-19 09:40:00,51.36,51.42,50.54,50.88,323572.0,45.1792,45.232,44.4579,44.757,323572.0
2020-03-19 09:45:00,50.89,50.89,50.21,50.69,285852.0,44.7658,44.7658,44.1676,44.5899,285852.0
2020-03-19 09:50:00,50.54,50.97,50.25,50.45,242424.0,44.4579,44.8362,44.2028,44.3788,242424.0
2020-03-19 09:55:00,50.37,50.67,50.13,50.54,182544.0,44.3084,44.5723,44.0973,44.4579,182544.0
2020-03-19 10:00:00,50.59,51.63,50.28,51.35,345156.0,44.5019,45.4168,44.2292,45.1705,345156.0
2020-03-19 10:05:00,51.34,52.43,51.26,52.26,236700.0,45.1617,46.1205,45.0913,45.9709,236700.0
2020-03-19 10:10:00,52.43,53.62,52.0,53.27,334068.0,46.1205,47.1673,45.7422,46.8594,334068.0
2020-03-19 10:15:00,53.29,53.5,52.07,52.31,224896.0,46.877,47.0617,45.8038,46.0149,224896.0
2020-03-19 10:20:00,52.41,52.66,51.94,52.3,97752.0,46.1029,46.3228,45.6894,46.0061,97752.0
2020-03-19 10:25:00,52.15,52.51,51.63,51.77,85020.0,45.8742,46.1909,45.4168,45.5399,85020.0
2020-03-19 10:30:00,51.77,52.04,51.37,51.78,91084.0,45.5399,45.7774,45.188,45.5487,91084.0
2020-03-19 10:35:00,51.8,52.15,51.4,51.44,79292.0,45.5663,45.8742,45.2144,45.2496,79292.0
2020-03-19 10:40:00,51.69,52.15,51.45,51.88,89100.0,45.4695,45.8742,45.2584,45.6367,89100.0
2020-03-19 10:45:00,51.94,52.0,51.66,51.82,65260.0,45.6894,45.7422,45.4431,45.5839,65260.0
2020-03-19 10:50:00,51.82,51.95,51.5,51.71,72980.0,45.5839,45.6982,45.3024,45.4871,72980.0
2020-03-19 10:55:00,51.66,51.72,51.06,51.22,86184.0,45.4431,45.4959,44.9154,45.0561,86184.0
2020-03-19 11:00:00,51.3,52.25,51.3,51.64,114276.0,45.1265,45.9621,45.1265,45.4256,114276.0
2020-03-19 11:05:00,51.84,51.89,51.42,51.52,72452.0,45.6015,45.6455,45.232,45.32,72452.0
2020-03-19 11:10:00,51.61,51.76,51.43,51.62,49048.0,45.3992,45.5311,45.2408,45.408,49048.0
2020-03-19 11:15:00,51.62,51.71,51.43,51.54,59608.0,45.408,45.4871,45.2408,45.3376,59608.0
2020-03-19 11:20:00,51.48,51.64,51.19,51.22,63752.0,45.2848,45.4256,45.0297,45.0561,63752.0
2020-03-19 11:25:00,51.14,51.99,51.14,51.88,85596.0,44.9857,45.7334,44.9857,45.6367,85596.0
2020-03-19 11:30:00,51.73,52.21,51.26,52.0,89132.0,45.5047,45.927,45.0913,45.7422,89132.0
2020-03-19 11:35:00,52.01,52.47,51.77,52.0,167824.0,45.751,46.1557,45.5399,45.7422,167824.0
2020-03-19 11:40:00,52.11,52.85,52.0,52.72,65880.0,45.839,46.4899,45.7422,46.3756,65880.0
2020-03-19 11:45:00,52.73,52.96,52.47,52.83,78096.0,46.3844,46.5867,46.1557,46.4723,78096.0
2020-03-19 11:50:00,52.73,52.8,52.34,52.45,47736.0,46.3844,46.446,46.0413,46.1381,47736.0
2020-03-19 11:55:00,52.46,52.49,52.03,52.21,61972.0,46.1469,46.1733,45.7686,45.927,61972.0
2020-03-19 12:00:00,52.21,52.95,52.16,52.62,162116.0,45.927,46.5779,45.883,46.2876,162116.0
2020-03-19 12:05:00,52.53,52.96,52.25,52.45,150236.0,46.2084,46.5867,45.9621,46.1381,150236.0
2020-03-19 12:10:00,52.43,52.54,51.41,51.85,78628.0,46.1205,46.2172,45.2232,45.6103,78628.0
2020-03-19 12:15:00,51.63,51.71,51.28,51.63,94072.0,45.4168,45.4871,45.1089,45.4168,94072.0
2020-03-19 12:20:00,51.54,52.15,51.49,51.51,67164.0,45.3376,45.8742,45.2936,45.3112,67164.0
2020-03-19 12:25:00,51.54,52.21,51.41,52.19,119404.0,45.3376,45.927,45.2232,45.9094,119404.0
2020-03-19 12:30:00,52.1,52.26,51.74,51.92,63080.0,45.8302,45.9709,45.5135,45.6719,63080.0
2020-03-19 12:35:00,52.18,53.0,51.98,52.88,126172.0,45.9006,46.6219,45.7246,46.5163,126172.0
2020-03-19 12:40:00,52.88,53.94,52.55,52.59,210732.0,46.5163,47.4488,46.226,46.2612,210732.0
2020-03-19 12:45:00,52.73,52.96,52.45,52.57,64296.0,46.3844,46.5867,46.1381,46.2436,64296.0
2020-03-19 12:50:00,52.51,53.56,52.48,53.31,90732.0,46.1909,47.1145,46.1645,46.8946,90732.0
2020-03-19 12:55:00,53.41,53.41,52.47,52.5,108612.0,46.9825,46.9825,46.1557,46.1821,108612.0
2020-03-19 13:00:00,52.69,53.07,52.39,52.86,71272.0,46.3492,46.6835,46.0853,46.4987,71272.0
2020-03-19 13:05:00,52.63,53.12,52.53,52.84,59748.0,46.2964,46.7274,46.2084,46.4811,59748.0
2020-03-19 13:10:00,52.92,53.58,52.52,53.54,84784.0,46.5515,47.1321,46.1997,47.0969,84784.0
2020-03-19 13:15:00,53.32,53.4,52.97,52.98,50220.0,46.9034,46.9738,46.5955,46.6043,50220.0
2020-03-19 13:20:00,52.97,54.13,52.97,54.02,77408.0,46.5955,47.6159,46.5955,47.5191,77408.0
2020-03-19 13:25:00,54.0,54.0,52.93,53.05,103024.0,47.5015,47.5015,46.5603,46.6659,103024.0
2020-03-19 13:30:00,52.98,53.75,52.9,53.75,68024.0,46.6043,47.2816,46.5339,47.2816,68024.0
2020-03-19 13:35:00,53.7,54.13,53.61,54.13,78568.0,47.2376,47.6159,47.1585,47.6159,78568.0
2020-03-19 13:40:00,54.08,54.75,54.05,54.75,113088.0,47.5719,48.1613,47.5455,48.1613,113088.0
2020-03-19 13:45:00,54.75,55.0,54.4,54.76,83360.0,48.1613,48.3812,47.8534,48.1701,83360.0
2020-03-19 13:50:00,54.77,55.32,54.59,55.2,178588.0,48.1789,48.6627,48.0205,48.5571,178588.0
2020-03-19 13:55:00,55.15,55.41,55.03,55.04,117096.0,48.5132,48.7419,48.4076,48.4164,117096.0
2020-03-19 14:00:00,55.13,55.18,54.51,54.6,119160.0,48.4956,48.5395,47.9502,48.0293,119160.0
2020-03-19 14:05:00,54.45,54.63,53.95,54.24,97768.0,47.8974,48.0557,47.4576,47.7127,97768.0
2020-03-19 14:10:00,54.28,54.46,53.65,54.16,152164.0,47.7479,47.9062,47.1937,47.6423,152164.0
2020-03-19 14:15:00,54.04,54.1,53.43,53.7,182140.0,47.5367,47.5895,47.0001,47.2376,182140.0
2020-03-19 14:20:00,53.68,54.11,53.54,54.03,96728.0,47.2201,47.5983,47.0969,47.5279,96728.0
2020-03-19 14:25:00,53.99,54.18,53.36,53.8,140260.0,47.4927,47.6599,46.9386,47.3256,140260.0
2020-03-19 14:30:00,53.67,54.37,53.43,54.18,127380.0,47.2113,47.827,47.0001,47.6599,127380.0
2020-03-19 14:35:00,54.13,54.13,53.1,53.49,163052.0,47.6159,47.6159,46.7099,47.0529,163052.0
2020-03-19 14:40:00,53.65,53.7,53.2,53.69,115224.0,47.1937,47.2376,46.7978,47.2289,115224.0
2020-03-19 14:45:00,53.6,53.74,53.37,53.54,86796.0,47.1497,47.2728,46.9474,47.0969,86796.0
2020-03-19 14:50:00,53.56,53.66,53.16,53.16,114796.0,47.1145,47.2025,46.7626,46.7626,114796.0
2020-03-19 14:55:00,53.2,53.49,53.09,53.37,60108.0,46.7978,47.0529,46.7011,46.9474,60108.0
2020-03-19 15:00:00,53.37,53.37,52.46,52.5,105672.0,46.9474,46.9474,46.1469,46.1821,105672.0
2020-03-19 15:05:00,52.49,52.92,52.11,52.26,78716.0,46.1733,46.5515,45.839,45.9709,78716.0
2020-03-19 15:10:00,52.18,52.67,52.05,52.44,145148.0,45.9006,46.3316,45.7862,46.1293,145148.0
2020-03-19 15:15:00,52.41,52.67,51.93,52.62,105028.0,46.1029,46.3316,45.6807,46.2876,105028.0
2020-03-19 15:20:00,52.68,53.04,52.52,52.88,100952.0,46.3404,46.6571,46.1997,46.5163,100952.0
2020-03-19 15:25:00,52.91,53.22,52.64,53.02,155300.0,46.5427,46.8154,46.3052,46.6395,155300.0
2020-03-19 15:30:00,53.05,53.19,52.72,53.04,186900.0,46.6659,46.789,46.3756,46.6571,186900.0
2020-03-19 15:35:00,53.06,53.19,52.69,52.86,191008.0,46.6747,46.789,46.3492,46.4987,191008.0
2020-03-19 15:40:00,52.82,52.84,52.33,52.83,211916.0,46.4635,46.4811,46.0325,46.4723,211916.0
2020-03-19 15:45:00,52.78,52.92,52.24,52.27,177592.0,46.4284,46.5515,45.9533,45.9797,177592.0
2020-03-19 15:50:00,52.27,52.27,51.35,51.68,396348.0,45.9797,45.9797,45.1705,45.4607,396348.0
2020-03-19 15:55:00,51.68,52.05,51.5,51.71,731032.0,45.4607,45.7862,45.3024,45.4871,731032.0
2020-03-20 09:30:00,51.44,51.45,50.91,51.04,1895536.0,45.2496,45.2584,44.7834,44.8978,1895536.0
2020-03-20 09:35:00,51.14,51.77,51.07,51.4,203872.0,44.9857,45.5399,44.9241,45.2144,203872.0
2020-03-20 09:40:00,51.36,51.56,51.11,51.32,193296.0,45.1792,45.3552,44.9593,45.1441,193296.0
2020-03-20 09:45:00,51.22,51.4,50.53,50.61,256940.0,45.0561,45.2144,44.4491,44.5195,256940.0
2020-03-20 09:50:00,50.6,51.35,50.6,51.24,118940.0,44.5107,45.1705,44.5107,45.0737,118940.0
2020-03-20 09:55:00,51.18,51.45,51.0,51.12,77500.0,45.0209,45.2584,44.8626,44.9681,77500.0
2020-03-20 10:00:00,51.13,51.94,51.03,51.65,309232.0,44.9769,45.6894,44.889,45.4343,309232.0
2020-03-20 10:05:00,51.76,51.76,51.33,51.52,118972.0,45.5311,45.5311,45.1529,45.32,118972.0
2020-03-20 10:10:00,51.46,51.68,51.38,51.6,137900.0,45.2672,45.4607,45.1968,45.3904,137900.0
2020-03-20 10:15:00,51.73,51.92,51.46,51.49,146056.0,45.5047,45.6719,45.2672,45.2936,146056.0
2020-03-20 10:20:00,51.49,51.7,51.3,51.7,84292.0,45.2936,45.4783,45.1265,45.4783,84292.0
2020-03-20 10:25:00,51.67,51.92,51.27,51.83,100420.0,45.4519,45.6719,45.1001,45.5927,100420.0
2020-03-20 10:30:00,51.92,52.34,51.84,52.14,92652.0,45.6719,46.0413,45.6015,45.8654,92652.0
2020-03-20 10:35:00,52.14,52.38,51.92,52.12,99664.0,45.8654,46.0765,45.6719,45.8478,99664.0
2020-03-20 10:40:00,52.12,52.12,51.85,51.95,103700.0,45.8478,45.8478,45.6103,45.6982,103700.0
2020-03-20 10:45:00,51.95,52.14,51.79,52.01,143460.0,45.6982,45.8654,45.5575,45.751,143460.0
2020-03-20 10:50:00,52.01,52.31,51.99,52.19,164520.0,45.751,46.0149,45.7334,45.9094,164520.0
2020-03-20 10:55:00,52.12,52.28,51.71,51.72,95132.0,45.8478,45.9885,45.4871,45.4959,95132.0
2020-03-20 11:00:00,51.65,51.87,51.42,51.67,108576.0,45.4343,45.6279,45.232,45.4519,108576.0
2020-03-20 11:05:00,51.67,52.2,51.67,51.98,144692.0,45.4519,45.9182,45.4519,45.7246,144692.0
2020-03-20 11:10:00,51.88,52.48,51.88,52.04,160852.0,45.6367,46.1645,45.6367,45.7774,160852.0
2020-03-20 11:15:00,52.04,52.11,51.73,51.73,73024.0,45.7774,45.839,45.5047,45.5047,73024.0
2020-03-20 11:20:00,51.79,51.79,51.35,51.44,83728.0,45.5575,45.5575,45.1705,45.2496,83728.0
2020-03-20 11:25:00,51.34,51.79,51.27,51.27,89136.0,45.1617,45.5575,45.1001,45.1001,89136.0
2020-03-20 11:30:00,51.33,51.52,51.14,51.29,91152.0,45.1529,45.32,44.9857,45.1177,91152.0
2020-03-20 11:35:00,51.31,51.58,51.14,51.32,100360.0,45.1353,45.3728,44.9857,45.1441,100360.0
2020-03-20 11:40:00,51.3,51.55,51.19,51.43,101840.0,45.1265,45.3464,45.0297,45.2408,101840.0
2020-03-20 11:45:00,51.48,51.79,51.26,51.78,156664.0,45.2848,45.5575,45.0913,45.5487,156664.0
2020-03-20 11:50:00,51.76,52.0,51.73,51.84,45412.0,45.5311,45.7422,45.5047,45.6015,45412.0
2020-03-20 11:55:00,51.82,51.86,51.51,51.51,63448.0,45.5839,45.6191,45.3112,45.3112,63448.0
2020-03-20 12:00:00,51.5,51.52,51.25,51.42,260308.0,45.3024,45.32,45.0825,45.232,260308.0
2020-03-20 12:05:00,51.31,51.55,51.27,51.34,82180.0,45.1353,45.3464,45.1001,45.1617,82180.0
2020-03-20 12:10:00,51.38,51.56,51.27,51.46,95732.0,45.1968,45.3552,45.1001,45.2672,95732.0
2020-03-20 12:15:00,51.48,51.58,51.42,51.54,54724.0,45.2848,45.3728,45.232,45.3376,54724.0
2020-03-20 12:20:00,51.59,51.68,51.2,51.48,222956.0,45.3816,45.4607,45.0385,45.2848,222956.0
2020-03-20 12:25:00,51.41,51.44,51.15,51.26,162128.0,45.2232,45.2496,44.9945,45.0913,162128.0
2020-03-20 12:30:00,51.26,51.53,51.2,51.53,231140.0,45.0913,45.3288,45.0385,45.3288,231140.0
2020-03-20 12:35:00,51.56,51.75,51.18,51.22,192040.0,45.3552,45.5223,45.0209,45.0561,192040.0
2020-03-20 12:40:00,51.32,51.39,50.77,50.83,157220.0,45.1441,45.2056,44.6602,44.713,157220.0
2020-03-20 12:45:00,50.84,51.22,50.77,51.12,133684.0,44.7218,45.0561,44.6602,44.9681,133684.0
2020-03-20 12:50:00,51.12,51.69,51.06,51.62,137352.0,44.9681,45.4695,44.9154,45.408,137352.0
2020-03-20 12:55:00,51.64,51.75,51.35,51.35,147176.0,45.4256,45.5223,45.1705,45.1705,147176.0
2020-03-20 13:00:00,51.35,51.75,51.35,51.65,107088.0,45.1705,45.5223,45.1705,45.4343,107088.0
2020-03-20 13:05:00,51.63,51.82,51.6,51.77,149232.0,45.4168,45.5839,45.3904,45.5399,149232.0
2020-03-20 13:10:00,51.75,51.82,51.49,51.57,58024.0,45.5223,45.5839,45.2936,45.364,58024.0
2020-03-20 13:15:00,51.54,52.47,51.34,52.46,253832.0,45.3376,46.1557,45.1617,46.1469,253832.0
2020-03-20 13:20:00,52.37,52.42,51.58,51.88,90248.0,46.0677,46.1117,45.3728,45.6367,90248.0
2020-03-20 13:25:00,51.83,52.25,51.6,51.6,38144.0,45.5927,45.9621,45.3904,45.3904,38144.0
2020-03-20 13:30:00,51.59,51.83,51.58,51.75,71152.0,45.3816,45.5927,45.3728,45.5223,71152.0
2020-03-20 13:35:00,51.69,52.0,51.64,52.0,156864.0,45.4695,45.7422,45.4256,45.7422,156864.0
2020-03-20 13:40:00,51.87,51.92,51.67,51.72,222560.0,45.6279,45.6719,45.4519,45.4959,222560.0
2020-03-20 13:45:00,51.69,52.08,51.69,51.84,214664.0,45.4695,45.8126,45.4695,45.6015,214664.0
2020-03-20 13:50:00,51.84,51.88,51.41,51.5,78072.0,45.6015,45.6367,45.2232,45.3024,78072.0
2020-03-20 13:55:00,51.45,51.55,50.78,51.15,146616.0,45.2584,45.3464,44.669,44.9945,146616.0
2020-03-20 14:00:00,51.14,51.29,50.77,51.23,158716.0,44.9857,45.1177,44.6602,45.0649,158716.0
2020-03-20 14:05:00,51.25,51.46,51.05,51.37,74000.0,45.0825,45.2672,44.9066,45.188,74000.0
2020-03-20 14:10:00,51.38,51.44,50.89,50.97,146216.0,45.1968,45.2496,44.7658,44.8362,146216.0
2020-03-20 14:15:00,50.89,50.95,50.48,50.56,290132.0,44.7658,44.8186,44.4051,44.4755,290132.0
2020-03-20 14:20:00,50.5,50.63,50.0,50.13,461196.0,44.4227,44.5371,43.9829,44.0973,461196.0
2020-03-20 14:25:00,50.15,50.5,50.06,50.5,156076.0,44.1149,44.4227,44.0357,44.4227,156076.0
2020-03-20 14:30:00,50.33,50.5,50.18,50.34,70420.0,44.2732,44.4227,44.1413,44.282,70420.0
2020-03-20 14:35:00,50.33,50.5,50.31,50.5,178896.0,44.2732,44.4227,44.2556,44.4227,178896.0
2020-03-20 14:40:00,50.47,50.7,50.28,50.56,74220.0,44.3964,44.5987,44.2292,44.4755,74220.0
2020-03-20 14:45:00,50.63,50.88,50.54,50.88,82496.0,44.5371,44.757,44.4579,44.757,82496.0
2020-03-20 14:50:00,50.88,50.95,50.39,50.42,97492.0,44.757,44.8186,44.326,44.3524,97492.0
2020-03-20 14:55:00,50.39,50.51,50.18,50.49,86784.0,44.326,44.4315,44.1413,44.4139,86784.0
2020-03-20 15:00:00,50.5,50.52,49.98,50.07,116040.0,44.4227,44.4403,43.9653,44.0445,116040.0
2020-03-20 15:05:00,50.06,50.12,49.79,49.79,105576.0,44.0357,44.0885,43.7982,43.7982,105576.0
2020-03-20 15:10:00,49.86,50.1,49.74,49.77,137272.0,43.8598,44.0709,43.7542,43.7806,137272.0
2020-03-20 15:15:00,49.81,49.93,49.1,49.19,105132.0,43.8158,43.9213,43.1912,43.2704,105132.0
2020-03-20 15:20:00,49.14,49.31,49.01,49.17,95020.0,43.2264,43.3759,43.1121,43.2528,95020.0
2020-03-20 15:25:00,49.12,49.82,48.93,49.54,152004.0,43.2088,43.8246,43.0417,43.5783,152004.0
2020-03-20 15:30:00,49.32,49.88,49.32,49.76,164420.0,43.3847,43.8774,43.3847,43.7718,164420.0
2020-03-20 15:35:00,49.83,49.84,48.34,48.72,416592.0,43.8334,43.8422,42.5227,42.857,416592.0
2020-03-20 15:40:00,48.73,48.74,47.89,47.89,205772.0,42.8657,42.8745,42.1268,42.1268,205772.0
2020-03-20 15:45:00,47.95,48.17,47.5,47.67,267904.0,42.1796,42.3731,41.7838,41.9333,267904.0
2020-03-20 15:50:00,47.66,47.68,46.72,47.5,441112.0,41.9245,41.9421,41.0976,41.7838,441112.0
2020-03-20 15:55:00,47.5,48.2,46.85,47.94,994108.0,41.7838,42.3995,41.212,42.1708,994108.0
2020-03-23 09:30:00,46.67,47.14,45.8,46.72,945908.0,41.0537,41.4671,40.2883,41.0976,945908.0
2020-03-23 09:35:00,46.74,46.93,45.43,45.45,485008.0,41.1152,41.2824,39.9629,39.9805,485008.0
2020-03-23 09:40:00,45.52,45.74,45.02,45.02,265192.0,40.042,40.2356,39.6022,39.6022,265192.0
2020-03-23 09:45:00,45.02,45.71,44.28,45.27,428028.0,39.6022,40.2092,38.9513,39.8221,428028.0
2020-03-23 09:50:00,45.29,46.0,44.81,45.75,219424.0,39.8397,40.4643,39.4175,40.2444,219424.0
2020-03-23 09:55:00,45.81,46.13,45.59,45.82,176112.0,40.2971,40.5786,40.1036,40.3059,176112.0
2020-03-23 10:00:00,45.74,45.9,45.47,45.78,282724.0,40.2356,40.3763,39.9981,40.2708,282724.0
2020-03-23 10:05:00,45.84,45.89,45.08,45.19,252112.0,40.3235,40.3675,39.655,39.7518,252112.0
2020-03-23 10:10:00,45.23,45.29,44.88,45.04,156292.0,39.7869,39.8397,39.4791,39.6198,156292.0
2020-03-23 10:15:00,45.04,45.34,44.8,44.9,257056.0,39.6198,39.8837,39.4087,39.4967,257056.0
2020-03-23 10:20:00,44.85,45.11,44.63,45.11,233208.0,39.4527,39.6814,39.2591,39.6814,233208.0
2020-03-23 10:25:00,45.08,45.24,44.85,45.09,179412.0,39.655,39.7957,39.4527,39.6638,179412.0
2020-03-23 10:30:00,45.12,45.32,44.86,45.1,189560.0,39.6902,39.8661,39.4615,39.6726,189560.0
2020-03-23 10:35:00,45.04,45.49,45.04,45.49,135184.0,39.6198,40.0157,39.6198,40.0157,135184.0
2020-03-23 10:40:00,45.43,45.49,45.06,45.34,212092.0,39.9629,40.0157,39.6374,39.8837,212092.0
2020-03-23 10:45:00,45.35,45.82,45.09,45.4,329988.0,39.8925,40.3059,39.6638,39.9365,329988.0
2020-03-23 10:50:00,45.49,45.7,45.31,45.44,173188.0,40.0157,40.2004,39.8573,39.9717,173188.0
2020-03-23 10:55:00,45.44,45.47,44.88,44.97,135260.0,39.9717,39.9981,39.4791,39.5582,135260.0
2020-03-23 11:00:00,44.88,45.04,44.61,44.81,219884.0,39.4791,39.6198,39.2416,39.4175,219884.0
2020-03-23 11:05:00,44.8,45.47,44.75,45.06,124048.0,39.4087,39.9981,39.3647,39.6374,124048.0
2020-03-23 11:10:00,45.06,45.47,45.02,45.38,178208.0,39.6374,39.9981,39.6022,39.9189,178208.0
2020-03-23 11:15:00,45.37,45.55,45.03,45.09,119960.0,39.9101,40.0684,39.611,39.6638,119960.0
2020-03-23 11:20:00,45.1,45.48,44.85,45.36,120236.0,39.6726,40.0069,39.4527,39.9013,120236.0
2020-03-23 11:25:00,45.38,45.47,45.0,45.01,106644.0,39.9189,39.9981,39.5846,39.5934,106644.0
2020-03-23 11:30:00,45.1,45.25,44.71,45.0,163908.0,39.6726,39.8045,39.3295,39.5846,163908.0
2020-03-23 11:35:00,45.0,45.0,44.64,44.73,122012.0,39.5846,39.5846,39.2679,39.3471,122012.0
2020-03-23 11:40:00,44.69,44.92,44.44,44.65,227580.0,39.3119,39.5142,39.092,39.2767,227580.0
2020-03-23 11:45:00,44.54,44.8,44.35,44.5,168776.0,39.18,39.4087,39.0128,39.1448,168776.0
2020-03-23 11:50:00,44.34,44.69,44.18,44.69,167620.0,39.004,39.3119,38.8633,39.3119,167620.0
2020-03-23 11:55:00,44.65,44.99,44.54,44.93,109908.0,39.2767,39.5758,39.18,39.523,109908.0
2020-03-23 12:00:00,44.9,45.5,44.79,44.95,209720.0,39.4967,40.0245,39.3999,39.5406,209720.0
2020-03-23 12:05:00,45.0,45.15,44.77,44.77,160656.0,39.5846,39.7166,39.3823,39.3823,160656.0
2020-03-23 12:10:00,44.77,45.22,44.64,44.99,151328.0,39.3823,39.7781,39.2679,39.5758,151328.0
2020-03-23 12:15:00,44.98,45.57,44.87,45.24,107088.0,39.567,40.086,39.4703,39.7957,107088.0
2020-03-23 12:20:00,45.25,45.44,45.15,45.35,73064.0,39.8045,39.9717,39.7166,39.8925,73064.0
2020-03-23 12:25:00,45.35,45.4,45.03,45.23,124260.0,39.8925,39.9365,39.611,39.7869,124260.0
2020-03-23 12:30:00,45.24,45.29,44.88,45.29,80592.0,39.7957,39.8397,39.4791,39.8397,80592.0
2020-03-23 12:35:00,45.22,45.62,45.05,45.49,141012.0,39.7781,40.13,39.6286,40.0157,141012.0
2020-03-23 12:40:00,45.44,45.96,45.38,45.84,138192.0,39.9717,40.4291,39.9189,40.3235,138192.0
2020-03-23 12:45:00,45.89,46.21,45.63,46.13,94156.0,40.3675,40.649,40.1388,40.5786,94156.0
2020-03-23 12:50:00,46.09,46.22,45.88,46.05,119748.0,40.5434,40.6578,40.3587,40.5083,119748.0
2020-03-23 12:55:00,46.01,46.41,46.01,46.22,97548.0,40.4731,40.8249,40.4731,40.6578,97548.0
2020-03-23 13:00:00,46.26,46.3,45.96,45.99,227864.0,40.693,40.7282,40.4291,40.4555,227864.0
2020-03-23 13:05:00,45.99,46.2,45.94,46.2,91204.0,40.4555,40.6402,40.4115,40.6402,91204.0
2020-03-23 13:10:00,46.23,46.58,46.1,46.5,110080.0,40.6666,40.9745,40.5522,40.9041,110080.0
2020-03-23 13:15:00,46.48,46.67,46.26,46.67,67824.0,40.8865,41.0537,40.693,41.0537,67824.0
2020-03-23 13:20:00,46.71,46.77,46.34,46.66,127464.0,41.0888,41.1416,40.7634,41.0449,127464.0
2020-03-23 13:25:00,46.71,46.72,46.35,46.35,194948.0,41.0888,41.0976,40.7722,40.7722,194948.0
2020-03-23 13:30:00,46.42,46.43,45.75,46.14,187444.0,40.8337,40.8425,40.2444,40.5874,187444.0
2020-03-23 13:35:00,46.14,46.2,45.5,45.73,88240.0,40.5874,40.6402,40.0245,40.2268,88240.0
2020-03-23 13:40:00,45.69,45.87,45.43,45.51,96604.0,40.1916,40.3499,39.9629,40.0332,96604.0
2020-03-23 13:45:00,45.52,46.12,45.51,46.11,72704.0,40.042,40.5698,40.0332,40.561,72704.0
2020-03-23 13:50:00,46.06,46.32,45.68,45.92,101068.0,40.5171,40.7458,40.1828,40.3939,101068.0
2020-03-23 13:55:00,45.82,45.82,45.0,45.18,113108.0,40.3059,40.3059,39.5846,39.743,113108.0
2020-03-23 14:00:00,45.24,45.25,44.59,44.72,97548.0,39.7957,39.8045,39.224,39.3383,97548.0
2020-03-23 14:05:00,44.79,45.44,44.73,44.91,186900.0,39.3999,39.9717,39.3471,39.5055,186900.0
2020-03-23 14:10:00,44.85,45.39,44.85,45.22,137512.0,39.4527,39.9277,39.4527,39.7781,137512.0
2020-03-23 14:15:00,45.2,45.47,44.95,45.06,130488.0,39.7606,39.9981,39.5406,39.6374,130488.0
2020-03-23 14:20:00,45.03,45.39,45.0,45.12,232788.0,39.611,39.9277,39.5846,39.6902,232788.0
2020-03-23 14:25:00,45.12,45.44,45.07,45.24,98568.0,39.6902,39.9717,39.6462,39.7957,98568.0
2020-03-23 14:30:00,45.25,45.28,45.06,45.17,206420.0,39.8045,39.8309,39.6374,39.7342,206420.0
2020-03-23 14:35:00,45.19,45.24,44.9,44.97,158488.0,39.7518,39.7957,39.4967,39.5582,158488.0
2020-03-23 14:40:00,44.98,45.31,44.98,45.07,100012.0,39.567,39.8573,39.567,39.6462,100012.0
2020-03-23 14:45:00,45.05,45.1,44.56,44.99,246748.0,39.6286,39.6726,39.1976,39.5758,246748.0
2020-03-23 14:50:00,44.98,44.98,44.5,44.59,171352.0,39.567,39.567,39.1448,39.224,171352.0
2020-03-23 14:55:00,44.64,44.84,44.39,44.7,216460.0,39.2679,39.4439,39.048,39.3207,216460.0
2020-03-23 15:00:00,44.75,45.24,44.48,44.86,288136.0,39.3647,39.7957,39.1272,39.4615,288136.0
2020-03-23 15:05:00,44.97,45.02,44.65,44.65,158544.0,39.5582,39.6022,39.2767,39.2767,158544.0
2020-03-23 15:10:00,44.65,44.86,44.49,44.68,190528.0,39.2767,39.4615,39.136,39.3031,190528.0
2020-03-23 15:15:00,44.68,44.76,44.37,44.39,171916.0,39.3031,39.3735,39.0304,39.048,171916.0
2020-03-23 15:20:00,44.48,44.51,43.7,43.8,224312.0,39.1272,39.1536,38.4411,38.529,224312.0
2020-03-23 15:25:00,43.82,43.93,43.74,43.78,309448.0,38.5466,38.6434,38.4763,38.5114,309448.0
2020-03-23 15:30:00,43.84,44.11,43.82,43.99,338212.0,38.5642,38.8017,38.5466,38.6962,338212.0
2020-03-23 15:35:00,44.01,44.42,43.87,44.22,258376.0,38.7138,39.0744,38.5906,38.8985,258376.0
2020-03-23 15:40:00,44.24,44.74,44.09,44.68,325660.0,38.9161,39.3559,38.7841,39.3031,325660.0
2020-03-23 15:45:00,44.67,45.24,44.51,44.51,509908.0,39.2943,39.7957,39.1536,39.1536,509908.0
2020-03-23 15:50:00,44.48,45.87,44.45,45.84,451008.0,39.1272,40.3499,39.1008,40.3235,451008.0
2020-03-23 15:55:00,45.84,46.14,45.38,45.44,997652.0,40.3235,40.5874,39.9189,39.9717,997652.0
2020-03-24 09:30:00,46.96,48.39,46.62,48.33,461324.0,41.3088,42.5667,41.0097,42.5139,461324.0
2020-03-24 09:35:00,48.35,48.41,47.45,47.79,225180.0,42.5315,42.5843,41.7398,42.0389,225180.0
2020-03-24 09:40:00,47.78,47.86,46.68,46.92,246296.0,42.0301,42.1004,41.0624,41.2736,246296.0
2020-03-24 09:45:00,47.01,47.75,46.9,47.49,152936.0,41.3527,42.0037,41.256,41.775,152936.0
2020-03-24 09:50:00,47.5,47.93,47.34,47.86,148516.0,41.7838,42.162,41.643,42.1004,148516.0
2020-03-24 09:55:00,47.79,47.85,47.25,47.41,200868.0,42.0389,42.0916,41.5639,41.7046,200868.0
2020-03-24 10:00:00,47.41,47.49,46.99,47.25,170972.0,41.7046,41.775,41.3351,41.5639,170972.0
2020-03-24 10:05:00,47.23,47.75,47.17,47.31,159876.0,41.5463,42.0037,41.4935,41.6166,159876.0
2020-03-24 10:10:00,47.24,47.56,47.08,47.47,213872.0,41.5551,41.8365,41.4143,41.7574,213872.0
2020-03-24 10:15:00,47.52,47.93,47.41,47.75,82488.0,41.8014,42.162,41.7046,42.0037,82488.0
2020-03-24 10:20:00,47.87,47.9,47.43,47.56,69444.0,42.1092,42.1356,41.7222,41.8365,69444.0
2020-03-24 10:25:00,47.58,47.88,47.43,47.81,121516.0,41.8541,42.118,41.7222,42.0565,121516.0
2020-03-24 10:30:00,47.8,47.82,47.39,47.4,134432.0,42.0477,42.0653,41.687,41.6958,134432.0
2020-03-24 10:35:00,47.49,47.95,47.31,47.91,71516.0,41.775,42.1796,41.6166,42.1444,71516.0
2020-03-24 10:40:00,47.91,48.33,47.79,48.23,91668.0,42.1444,42.5139,42.0389,42.4259,91668.0
2020-03-24 10:45:00,48.11,48.22,47.74,47.77,107180.0,42.3204,42.4171,41.9949,42.0213,107180.0
2020-03-24 10:50:00,47.79,48.55,47.72,48.24,103348.0,42.0389,42.7074,41.9773,42.4347,103348.0
2020-03-24 10:55:00,48.24,48.46,48.14,48.31,49704.0,42.4347,42.6282,42.3467,42.4963,49704.0
2020-03-24 11:00:00,48.35,48.45,48.14,48.23,49648.0,42.5315,42.6194,42.3467,42.4259,49648.0
2020-03-24 11:05:00,48.23,48.53,48.1,48.32,85220.0,42.4259,42.6898,42.3116,42.5051,85220.0
2020-03-24 11:10:00,48.35,48.69,48.32,48.6,64088.0,42.5315,42.8306,42.5051,42.7514,64088.0
2020-03-24 11:15:00,48.6,48.68,48.28,48.51,71820.0,42.7514,42.8218,42.4699,42.6722,71820.0
2020-03-24 11:20:00,48.53,48.72,48.3,48.45,71952.0,42.6898,42.857,42.4875,42.6194,71952.0
2020-03-24 11:25:00,48.52,48.76,48.44,48.61,120320.0,42.681,42.8921,42.6106,42.7602,120320.0
2020-03-24 11:30:00,48.61,48.65,48.02,48.22,61748.0,42.7602,42.7954,42.2412,42.4171,61748.0
2020-03-24 11:35:00,48.25,48.49,48.21,48.38,83340.0,42.4435,42.6546,42.4083,42.5579,83340.0
2020-03-24 11:40:00,48.37,48.68,48.26,48.44,66272.0,42.5491,42.8218,42.4523,42.6106,66272.0
2020-03-24 11:45:00,48.46,48.73,48.45,48.7,89584.0,42.6282,42.8657,42.6194,42.8394,89584.0
2020-03-24 11:50:00,48.73,48.96,48.63,48.63,71912.0,42.8657,43.0681,42.7778,42.7778,71912.0
2020-03-24 11:55:00,48.63,48.87,48.63,48.77,88188.0,42.7778,42.9889,42.7778,42.9009,88188.0
2020-03-24 12:00:00,48.79,48.91,48.72,48.88,77740.0,42.9185,43.0241,42.857,42.9977,77740.0
2020-03-24 12:05:00,48.88,49.06,48.76,48.97,87956.0,42.9977,43.156,42.8921,43.0769,87956.0
2020-03-24 12:10:00,49.01,49.09,48.87,48.92,53748.0,43.1121,43.1824,42.9889,43.0329,53748.0
2020-03-24 12:15:00,48.87,49.2,48.83,49.09,63292.0,42.9889,43.2792,42.9537,43.1824,63292.0
2020-03-24 12:20:00,49.14,49.49,49.1,49.49,40956.0,43.2264,43.5343,43.1912,43.5343,40956.0
2020-03-24 12:25:00,49.41,49.99,49.27,49.94,176952.0,43.4639,43.9741,43.3408,43.9301,176952.0
2020-03-24 12:30:00,49.96,50.11,49.85,49.94,209032.0,43.9477,44.0797,43.851,43.9301,209032.0
2020-03-24 12:35:00,49.92,50.13,49.74,50.05,69296.0,43.9125,44.0973,43.7542,44.0269,69296.0
2020-03-24 12:40:00,49.99,50.02,49.63,49.9,79480.0,43.9741,44.0005,43.6574,43.8949,79480.0
2020-03-24 12:45:00,49.87,50.04,49.73,49.96,111524.0,43.8686,44.0181,43.7454,43.9477,111524.0
2020-03-24 12:50:00,49.99,50.04,49.75,49.96,140356.0,43.9741,44.0181,43.763,43.9477,140356.0
2020-03-24 12:55:00,50.0,50.03,49.79,49.84,136780.0,43.9829,44.0093,43.7982,43.8422,136780.0
2020-03-24 13:00:00,49.87,49.99,49.76,49.94,153536.0,43.8686,43.9741,43.7718,43.9301,153536.0
2020-03-24 13:05:00,49.91,50.29,49.88,49.94,173344.0,43.9037,44.238,43.8774,43.9301,173344.0
2020-03-24 13:10:00,49.95,50.28,49.91,50.19,93136.0,43.9389,44.2292,43.9037,44.15,93136.0
2020-03-24 13:15:00,50.19,50.83,50.1,50.82,144104.0,44.15,44.713,44.0709,44.7042,144104.0
2020-03-24 13:20:00,50.83,50.88,50.54,50.77,111792.0,44.713,44.757,44.4579,44.6602,111792.0
2020-03-24 13:25:00,50.77,51.12,50.56,50.83,93288.0,44.6602,44.9681,44.4755,44.713,93288.0
2020-03-24 13:30:00,50.83,51.58,50.75,51.52,174936.0,44.713,45.3728,44.6427,45.32,174936.0
2020-03-24 13:35:00,51.53,51.68,51.18,51.24,123980.0,45.3288,45.4607,45.0209,45.0737,123980.0
2020-03-24 13:40:00,51.25,51.31,50.84,51.08,118500.0,45.0825,45.1353,44.7218,44.9329,118500.0
2020-03-24 13:45:00,51.13,51.31,50.94,51.1,113840.0,44.9769,45.1353,44.8098,44.9505,113840.0
2020-03-24 13:50:00,51.12,51.13,50.27,50.68,99260.0,44.9681,44.9769,44.2204,44.5811,99260.0
2020-03-24 13:55:00,50.74,50.74,50.1,50.15,109076.0,44.6339,44.6339,44.0709,44.1149,109076.0
2020-03-24 14:00:00,50.17,50.22,49.62,49.72,146072.0,44.1325,44.1764,43.6486,43.7366,146072.0
2020-03-24 14:05:00,49.69,50.0,49.49,49.54,238012.0,43.7102,43.9829,43.5343,43.5783,238012.0
2020-03-24 14:10:00,49.54,49.6,48.97,49.24,237868.0,43.5783,43.631,43.0769,43.3144,237868.0
2020-03-24 14:15:00,49.15,49.64,49.09,49.48,70460.0,43.2352,43.6662,43.1824,43.5255,70460.0
2020-03-24 14:20:00,49.48,49.71,49.34,49.45,68384.0,43.5255,43.7278,43.4023,43.4991,68384.0
2020-03-24 14:25:00,49.42,50.0,49.25,49.49,127740.0,43.4727,43.9829,43.3232,43.5343,127740.0
2020-03-24 14:30:00,49.49,49.75,49.36,49.63,99284.0,43.5343,43.763,43.4199,43.6574,99284.0
2020-03-24 14:35:00,49.68,50.23,49.68,50.09,102160.0,43.7014,44.1852,43.7014,44.0621,102160.0
2020-03-24 14:40:00,50.1,50.15,49.88,50.12,57896.0,44.0709,44.1149,43.8774,44.0885,57896.0
2020-03-24 14:45:00,50.06,50.06,49.74,50.02,78216.0,44.0357,44.0357,43.7542,44.0005,78216.0
2020-03-24 14:50:00,50.02,50.5,49.98,50.4,160712.0,44.0005,44.4227,43.9653,44.3348,160712.0
2020-03-24 14:55:00,50.33,50.66,49.98,50.66,112248.0,44.2732,44.5635,43.9653,44.5635,112248.0
2020-03-24 15:00:00,50.65,51.18,50.59,51.1,92060.0,44.5547,45.0209,44.5019,44.9505,92060.0
2020-03-24 15:05:00,51.02,51.67,51.02,51.67,142344.0,44.8802,45.4519,44.8802,45.4519,142344.0
2020-03-24 15:10:00,51.6,51.74,51.38,51.51,105772.0,45.3904,45.5135,45.1968,45.3112,105772.0
2020-03-24 15:15:00,51.52,51.63,51.27,51.42,133012.0,45.32,45.4168,45.1001,45.232,133012.0
2020-03-24 15:20:00,51.37,51.48,51.13,51.33,167928.0,45.188,45.2848,44.9769,45.1529,167928.0
2020-03-24 15:25:00,51.4,51.48,51.14,51.38,230628.0,45.2144,45.2848,44.9857,45.1968,230628.0
2020-03-24 15:30:00,51.43,51.6,51.17,51.36,127848.0,45.2408,45.3904,45.0121,45.1792,127848.0
2020-03-24 15:35:00,51.34,51.52,51.1,51.39,201304.0,45.1617,45.32,44.9505,45.2056,201304.0
2020-03-24 15:40:00,51.39,52.12,51.34,51.97,144228.0,45.2056,45.8478,45.1617,45.7158,144228.0
2020-03-24 15:45:00,51.95,51.95,51.13,51.2,249752.0,45.6982,45.6982,44.9769,45.0385,249752.0
2020-03-24 15:50:00,51.23,51.7,51.22,51.69,348816.0,45.0649,45.4783,45.0561,45.4695,348816.0
2020-03-24 15:55:00,51.7,51.92,51.53,51.58,818996.0,45.4783,45.6719,45.3288,45.3728,818996.0
2020-03-25 09:30:00,51.42,53.75,51.28,52.51,594232.0,45.232,47.2816,45.1089,46.1909,594232.0
2020-03-25 09:35:00,52.57,52.68,51.58,52.5,271848.0,46.2436,46.3404,45.3728,46.1821,271848.0
2020-03-25 09:40:00,52.53,52.85,52.16,52.2,275772.0,46.2084,46.4899,45.883,45.9182,275772.0
2020-03-25 09:45:00,52.2,52.2,51.32,52.16,211424.0,45.9182,45.9182,45.1441,45.883,211424.0
2020-03-25 09:50:00,52.15,52.43,51.41,51.57,146836.0,45.8742,46.1205,45.2232,45.364,146836.0
2020-03-25 09:55:00,51.48,51.48,50.26,50.32,127984.0,45.2848,45.2848,44.2116,44.2644,127984.0
2020-03-25 10:00:00,50.32,50.63,49.8,50.24,222976.0,44.2644,44.5371,43.807,44.194,222976.0
2020-03-25 10:05:00,50.3,50.57,50.09,50.36,219880.0,44.2468,44.4843,44.0621,44.2996,219880.0
2020-03-25 10:10:00,50.3,50.3,49.38,49.81,197488.0,44.2468,44.2468,43.4375,43.8158,197488.0
2020-03-25 10:15:00,49.75,50.01,49.52,50.01,155596.0,43.763,43.9917,43.5607,43.9917,155596.0
2020-03-25 10:20:00,49.99,50.24,49.59,49.74,90156.0,43.9741,44.194,43.6223,43.7542,90156.0
2020-03-25 10:25:00,49.79,49.99,49.62,49.77,120212.0,43.7982,43.9741,43.6486,43.7806,120212.0
2020-03-25 10:30:00,49.75,49.89,48.88,49.0,292100.0,43.763,43.8862,42.9977,43.1033,292100.0
2020-03-25 10:35:00,49.0,49.45,48.77,49.17,147660.0,43.1033,43.4991,42.9009,43.2528,147660.0
2020-03-25 10:40:00,49.23,49.83,49.21,49.42,115176.0,43.3056,43.8334,43.288,43.4727,115176.0
2020-03-25 10:45:00,49.47,49.99,49.38,49.74,142116.0,43.5167,43.9741,43.4375,43.7542,142116.0
2020-03-25 10:50:00,49.74,50.37,49.68,50.06,136700.0,43.7542,44.3084,43.7014,44.0357,136700.0
2020-03-25 10:55:00,50.01,50.57,50.0,50.46,95096.0,43.9917,44.4843,43.9829,44.3876,95096.0
2020-03-25 11:00:00,50.47,50.72,50.3,50.44,81796.0,44.3964,44.6163,44.2468,44.37,81796.0
2020-03-25 11:05:00,50.45,50.69,50.33,50.62,116532.0,44.3788,44.5899,44.2732,44.5283,116532.0
2020-03-25 11:10:00,50.62,50.87,50.42,50.62,108356.0,44.5283,44.7482,44.3524,44.5283,108356.0
2020-03-25 11:15:00,50.63,50.88,50.57,50.72,87508.0,44.5371,44.757,44.4843,44.6163,87508.0
2020-03-25 11:20:00,50.84,50.84,50.15,50.6,133432.0,44.7218,44.7218,44.1149,44.5107,133432.0
2020-03-25 11:25:00,50.6,51.1,50.38,50.67,56292.0,44.5107,44.9505,44.3172,44.5723,56292.0
2020-03-25 11:30:00,50.62,50.78,50.49,50.6,81876.0,44.5283,44.669,44.4139,44.5107,81876.0
2020-03-25 11:35:00,50.6,50.81,50.46,50.51,65104.0,44.5107,44.6954,44.3876,44.4315,65104.0
2020-03-25 11:40:00,50.48,50.58,50.17,50.32,122956.0,44.4051,44.4931,44.1325,44.2644,122956.0
2020-03-25 11:45:00,50.29,50.49,50.11,50.27,69680.0,44.238,44.4139,44.0797,44.2204,69680.0
2020-03-25 11:50:00,50.3,51.1,50.2,51.08,114436.0,44.2468,44.9505,44.1588,44.9329,114436.0
2020-03-25 11:55:00,51.01,51.24,50.8,50.82,65496.0,44.8714,45.0737,44.6866,44.7042,65496.0
2020-03-25 12:00:00,50.87,51.22,50.87,51.13,88644.0,44.7482,45.0561,44.7482,44.9769,88644.0
2020-03-25 12:05:00,51.16,51.16,50.76,50.76,78752.0,45.0033,45.0033,44.6515,44.6515,78752.0
2020-03-25 12:10:00,50.81,50.86,50.51,50.75,114612.0,44.6954,44.7394,44.4315,44.6427,114612.0
2020-03-25 12:15:00,50.75,51.53,50.75,51.31,69396.0,44.6427,45.3288,44.6427,45.1353,69396.0
2020-03-25 12:20:00,51.31,51.78,51.31,51.78,28792.0,45.1353,45.5487,45.1353,45.5487,28792.0
2020-03-25 12:25:00,51.83,51.94,51.68,51.79,74680.0,45.5927,45.6894,45.4607,45.5575,74680.0
2020-03-25 12:30:00,51.73,51.83,51.55,51.8,100756.0,45.5047,45.5927,45.3464,45.5663,100756.0
2020-03-25 12:35:00,51.88,52.01,51.62,51.83,141148.0,45.6367,45.751,45.408,45.5927,141148.0
2020-03-25 12:40:00,51.83,51.85,51.5,51.59,157604.0,45.5927,45.6103,45.3024,45.3816,157604.0
2020-03-25 12:45:00,51.58,52.17,51.51,52.07,169832.0,45.3728,45.8918,45.3112,45.8038,169832.0
2020-03-25 12:50:00,52.07,52.36,51.9,51.9,100400.0,45.8038,46.0589,45.6543,45.6543,100400.0
2020-03-25 12:55:00,51.92,52.08,51.81,52.02,96532.0,45.6719,45.8126,45.5751,45.7598,96532.0
2020-03-25 13:00:00,52.02,52.5,51.99,52.3,41964.0,45.7598,46.1821,45.7334,46.0061,41964.0
2020-03-25 13:05:00,52.26,52.72,52.2,52.66,106452.0,45.9709,46.3756,45.9182,46.3228,106452.0
2020-03-25 13:10:00,52.66,52.93,52.45,52.63,103368.0,46.3228,46.5603,46.1381,46.2964,103368.0
2020-03-25 13:15:00,52.6,53.2,52.52,53.2,103632.0,46.27,46.7978,46.1997,46.7978,103632.0
2020-03-25 13:20:00,53.18,53.42,53.1,53.39,67436.0,46.7802,46.9913,46.7099,46.965,67436.0
2020-03-25 13:25:00,53.33,53.39,52.85,53.01,185864.0,46.9122,46.965,46.4899,46.6307,185864.0
2020-03-25 13:30:00,53.02,53.43,52.85,53.3,101812.0,46.6395,47.0001,46.4899,46.8858,101812.0
2020-03-25 13:35:00,53.39,53.72,53.22,53.53,135280.0,46.965,47.2552,46.8154,47.0881,135280.0
2020-03-25 13:40:00,53.58,53.94,53.43,53.93,94772.0,47.1321,47.4488,47.0001,47.44,94772.0
2020-03-25 13:45:00,53.93,54.08,53.76,53.77,101152.0,47.44,47.5719,47.2904,47.2992,101152.0
2020-03-25 13:50:00,53.77,53.84,53.1,53.16,99292.0,47.2992,47.3608,46.7099,46.7626,99292.0
2020-03-25 13:55:00,53.18,53.36,53.06,53.1,72340.0,46.7802,46.9386,46.6747,46.7099,72340.0
2020-03-25 14:00:00,53.11,53.27,52.68,52.92,104864.0,46.7187,46.8594,46.3404,46.5515,104864.0
2020-03-25 14:05:00,52.88,52.92,52.33,52.46,92208.0,46.5163,46.5515,46.0325,46.1469,92208.0
2020-03-25 14:10:00,52.46,52.94,52.24,52.94,124056.0,46.1469,46.5691,45.9533,46.5691,124056.0
2020-03-25 14:15:00,52.91,53.28,52.84,53.25,163808.0,46.5427,46.8682,46.4811,46.8418,163808.0
2020-03-25 14:20:00,53.21,53.45,53.04,53.33,100752.0,46.8066,47.0177,46.6571,46.9122,100752.0
2020-03-25 14:25:00,53.36,53.48,52.98,53.24,173988.0,46.9386,47.0441,46.6043,46.833,173988.0
2020-03-25 14:30:00,53.25,53.34,52.55,52.65,118100.0,46.8418,46.921,46.226,46.314,118100.0
2020-03-25 14:35:00,52.63,53.18,52.5,53.09,167108.0,46.2964,46.7802,46.1821,46.7011,167108.0
2020-03-25 14:40:00,53.09,53.31,52.93,53.2,61224.0,46.7011,46.8946,46.5603,46.7978,61224.0
2020-03-25 14:45:00,53.24,53.75,53.07,53.63,105684.0,46.833,47.2816,46.6835,47.1761,105684.0
2020-03-25 14:50:00,53.6,53.64,53.3,53.6,70728.0,47.1497,47.1849,46.8858,47.1497,70728.0
2020-03-25 14:55:00,53.59,53.95,53.58,53.95,130744.0,47.1409,47.4576,47.1321,47.4576,130744.0
2020-03-25 15:00:00,53.91,54.36,53.81,54.22,108228.0,47.4224,47.8182,47.3344,47.6951,108228.0
2020-03-25 15:05:00,54.24,54.37,53.74,54.13,116448.0,47.7127,47.827,47.2728,47.6159,116448.0
2020-03-25 15:10:00,54.07,54.23,53.8,53.97,141924.0,47.5631,47.7039,47.3256,47.4752,141924.0
2020-03-25 15:15:00,54.03,54.43,53.97,54.34,100688.0,47.5279,47.8798,47.4752,47.8006,100688.0
2020-03-25 15:20:00,54.34,54.66,54.16,54.34,119716.0,47.8006,48.0821,47.6423,47.8006,119716.0
2020-03-25 15:25:00,54.32,54.56,54.02,54.33,181116.0,47.783,47.9942,47.5191,47.7918,181116.0
2020-03-25 15:30:00,54.29,54.94,54.27,54.68,187724.0,47.7566,48.3284,47.7391,48.0997,187724.0
2020-03-25 15:35:00,54.74,55.06,54.35,54.42,224552.0,48.1525,48.434,47.8094,47.871,224552.0
2020-03-25 15:40:00,54.47,54.79,53.93,53.99,134720.0,47.915,48.1965,47.44,47.4927,134720.0
2020-03-25 15:45:00,53.98,54.17,53.33,53.58,211020.0,47.484,47.6511,46.9122,47.1321,211020.0
2020-03-25 15:50:00,53.58,53.6,52.26,52.82,322832.0,47.1321,47.1497,45.9709,46.4635,322832.0
2020-03-25 15:55:00,52.79,53.27,52.17,52.58,634404.0,46.4372,46.8594,45.8918,46.2524,634404.0
2020-03-26 09:30:00,52.73,53.83,52.65,53.12,265228.0,46.3844,47.352,46.314,46.7274,265228.0
2020-03-26 09:35:00,53.05,53.98,52.99,53.5,117076.0,46.6659,47.484,46.6131,47.0617,117076.0
2020-03-26 09:40:00,53.5,53.99,53.15,53.68,91420.0,47.0617,47.4927,46.7538,47.2201,91420.0
2020-03-26 09:45:00,53.85,54.49,53.42,54.49,129364.0,47.3696,47.9326,46.9913,47.9326,129364.0
2020-03-26 09:50:00,54.35,54.86,53.89,54.81,79480.0,47.8094,48.2581,47.4048,48.2141,79480.0
2020-03-26 09:55:00,54.94,55.62,54.88,55.33,92804.0,48.3284,48.9266,48.2756,48.6715,92804.0
2020-03-26 10:00:00,55.41,55.41,54.59,54.98,101924.0,48.7419,48.7419,48.0205,48.3636,101924.0
2020-03-26 10:05:00,54.9,55.41,54.73,55.4,179184.0,48.2932,48.7419,48.1437,48.7331,179184.0
2020-03-26 10:10:00,55.34,55.39,54.73,54.75,98380.0,48.6803,48.7243,48.1437,48.1613,98380.0
2020-03-26 10:15:00,54.71,54.92,54.5,54.85,231568.0,48.1261,48.3108,47.9414,48.2493,231568.0
2020-03-26 10:20:00,54.91,55.35,54.88,55.21,105932.0,48.302,48.6891,48.2756,48.5659,105932.0
2020-03-26 10:25:00,55.2,55.41,54.96,55.0,80948.0,48.5571,48.7419,48.346,48.3812,80948.0
2020-03-26 10:30:00,55.0,55.31,54.85,55.12,63256.0,48.3812,48.6539,48.2493,48.4868,63256.0
2020-03-26 10:35:00,55.19,55.19,54.61,54.82,54356.0,48.5483,48.5483,48.0381,48.2229,54356.0
2020-03-26 10:40:00,54.82,55.12,54.65,54.95,66204.0,48.2229,48.4868,48.0733,48.3372,66204.0
2020-03-26 10:45:00,54.99,55.07,54.05,54.21,39272.0,48.3724,48.4428,47.5455,47.6863,39272.0
2020-03-26 10:50:00,54.3,54.57,54.21,54.35,38808.0,47.7654,48.003,47.6863,47.8094,38808.0
2020-03-26 10:55:00,54.38,54.89,54.38,54.82,50704.0,47.8358,48.2844,47.8358,48.2229,50704.0
2020-03-26 11:00:00,54.82,54.9,54.37,54.77,41116.0,48.2229,48.2932,47.827,48.1789,41116.0
2020-03-26 11:05:00,54.77,54.92,54.53,54.73,56896.0,48.1789,48.3108,47.9678,48.1437,56896.0
2020-03-26 11:10:00,54.84,54.93,54.61,54.69,69140.0,48.2405,48.3196,48.0381,48.1085,69140.0
2020-03-26 11:15:00,54.73,54.95,54.54,54.87,61772.0,48.1437,48.3372,47.9766,48.2668,61772.0
2020-03-26 11:20:00,54.81,55.17,54.67,54.97,81136.0,48.2141,48.5307,48.0909,48.3548,81136.0
2020-03-26 11:25:00,55.18,55.34,54.95,55.34,55616.0,48.5395,48.6803,48.3372,48.6803,55616.0
2020-03-26 11:30:00,55.35,55.86,55.25,55.85,58752.0,48.6891,49.1377,48.6011,49.1289,58752.0
2020-03-26 11:35:00,55.78,55.87,55.49,55.68,64260.0,49.0673,49.1465,48.8122,48.9794,64260.0
2020-03-26 11:40:00,55.77,55.94,55.58,55.83,73368.0,49.0585,49.2081,48.8914,49.1113,73368.0
2020-03-26 11:45:00,55.77,55.86,55.45,55.67,66364.0,49.0585,49.1377,48.7771,48.9706,66364.0
2020-03-26 11:50:00,55.64,55.92,55.6,55.87,65972.0,48.9442,49.1905,48.909,49.1465,65972.0
2020-03-26 11:55:00,55.84,55.91,55.51,55.88,79592.0,49.1201,49.1817,48.8298,49.1553,79592.0
2020-03-26 12:00:00,55.85,56.07,55.78,55.99,107488.0,49.1289,49.3224,49.0673,49.2521,107488.0
2020-03-26 12:05:00,55.97,56.18,55.84,56.08,147512.0,49.2345,49.4192,49.1201,49.3312,147512.0
2020-03-26 12:10:00,56.04,56.35,55.92,56.3,119080.0,49.296,49.5687,49.1905,49.5248,119080.0
2020-03-26 12:15:00,56.26,56.37,56.05,56.2,87336.0,49.4896,49.5863,49.3048,49.4368,87336.0
2020-03-26 12:20:00,56.22,56.62,56.15,56.21,186196.0,49.4544,49.8063,49.3928,49.4456,186196.0
2020-03-26 12:25:00,56.22,56.34,56.12,56.25,63520.0,49.4544,49.5599,49.3664,49.4808,63520.0
2020-03-26 12:30:00,56.31,56.41,56.21,56.28,40236.0,49.5336,49.6215,49.4456,49.5072,40236.0
2020-03-26 12:35:00,56.3,56.52,56.27,56.42,48360.0,49.5248,49.7183,49.4984,49.6303,48360.0
2020-03-26 12:40:00,56.38,56.66,56.37,56.5,43140.0,49.5951,49.8414,49.5863,49.7007,43140.0
2020-03-26 12:45:00,56.41,56.68,56.36,56.48,107580.0,49.6215,49.859,49.5775,49.6831,107580.0
2020-03-26 12:50:00,56.45,56.77,56.43,56.67,59036.0,49.6567,49.9382,49.6391,49.8502,59036.0
2020-03-26 12:55:00,56.7,56.7,56.46,56.65,81188.0,49.8766,49.8766,49.6655,49.8326,81188.0
2020-03-26 13:00:00,56.62,56.88,56.59,56.75,40748.0,49.8063,50.035,49.7799,49.9206,40748.0
2020-03-26 13:05:00,56.79,56.93,56.35,56.52,108736.0,49.9558,50.0789,49.5687,49.7183,108736.0
2020-03-26 13:10:00,56.55,56.74,56.5,56.64,90256.0,49.7447,49.9118,49.7007,49.8238,90256.0
2020-03-26 13:15:00,56.57,56.87,56.51,56.7,80436.0,49.7623,50.0262,49.7095,49.8766,80436.0
2020-03-26 13:20:00,56.68,56.68,56.18,56.45,126384.0,49.859,49.859,49.4192,49.6567,126384.0
2020-03-26 13:25:00,56.45,56.52,56.14,56.27,97632.0,49.6567,49.7183,49.384,49.4984,97632.0
2020-03-26 13:30:00,56.22,56.43,56.11,56.38,98780.0,49.4544,49.6391,49.3576,49.5951,98780.0
2020-03-26 13:35:00,56.37,56.54,56.29,56.49,82156.0,49.5863,49.7359,49.516,49.6919,82156.0
2020-03-26 13:40:00,56.48,56.72,56.4,56.55,105376.0,49.6831,49.8942,49.6127,49.7447,105376.0
2020-03-26 13:45:00,56.48,56.69,56.46,56.5,108016.0,49.6831,49.8678,49.6655,49.7007,108016.0
2020-03-26 13:50:00,56.55,56.92,56.48,56.86,67616.0,49.7447,50.0701,49.6831,50.0174,67616.0
2020-03-26 13:55:00,56.8,56.81,56.38,56.54,107800.0,49.9646,49.9734,49.5951,49.7359,107800.0
2020-03-26 14:00:00,56.57,56.73,56.35,56.73,113932.0,49.7623,49.903,49.5687,49.903,113932.0
2020-03-26 14:05:00,56.68,56.73,56.03,56.08,143756.0,49.859,49.903,49.2873,49.3312,143756.0
2020-03-26 14:10:00,56.06,56.35,55.94,56.31,116604.0,49.3136,49.5687,49.2081,49.5336,116604.0
2020-03-26 14:15:00,56.22,56.45,56.17,56.34,207580.0,49.4544,49.6567,49.4104,49.5599,207580.0
2020-03-26 14:20:00,56.26,56.43,56.22,56.39,44920.0,49.4896,49.6391,49.4544,49.6039,44920.0
2020-03-26 14:25:00,56.44,56.46,56.33,56.39,53864.0,49.6479,49.6655,49.5511,49.6039,53864.0
2020-03-26 14:30:00,56.41,56.95,56.39,56.91,85208.0,49.6215,50.0965,49.6039,50.0614,85208.0
2020-03-26 14:35:00,56.8,57.08,56.8,57.04,78612.0,49.9646,50.2109,49.9646,50.1757,78612.0
2020-03-26 14:40:00,57.01,57.13,56.83,57.02,59088.0,50.1493,50.2549,49.991,50.1581,59088.0
2020-03-26 14:45:00,56.99,57.22,56.99,57.13,69064.0,50.1317,50.334,50.1317,50.2549,69064.0
2020-03-26 14:50:00,57.11,57.48,57.11,57.41,74832.0,50.2373,50.5628,50.2373,50.5012,74832.0
2020-03-26 14:55:00,57.4,57.56,57.27,57.43,116296.0,50.4924,50.6331,50.378,50.5188,116296.0
2020-03-26 15:00:00,57.45,57.49,57.26,57.41,139520.0,50.5364,50.5716,50.3692,50.5012,139520.0
2020-03-26 15:05:00,57.48,57.48,56.96,57.06,111488.0,50.5628,50.5628,50.1053,50.1933,111488.0
2020-03-26 15:10:00,57.07,57.21,56.95,57.05,113368.0,50.2021,50.3252,50.0965,50.1845,113368.0
2020-03-26 15:15:00,57.05,57.15,56.88,57.0,74048.0,50.1845,50.2725,50.035,50.1405,74048.0
2020-03-26 15:20:00,57.06,57.21,56.99,57.16,56388.0,50.1933,50.3252,50.1317,50.2813,56388.0
2020-03-26 15:25:00,57.17,57.85,57.17,57.75,141120.0,50.2901,50.8882,50.2901,50.8003,141120.0
2020-03-26 15:30:00,57.76,58.32,57.72,58.16,162832.0,50.8091,51.3017,50.7739,51.1609,162832.0
2020-03-26 15:35:00,58.2,58.29,57.34,57.57,284100.0,51.1961,51.2753,50.4396,50.6419,284100.0
2020-03-26 15:40:00,57.61,57.76,56.94,57.01,217108.0,50.6771,50.8091,50.0877,50.1493,217108.0
2020-03-26 15:45:00,57.02,57.02,56.65,56.94,204508.0,50.1581,50.1581,49.8326,50.0877,204508.0
2020-03-26 15:50:00,56.97,58.29,56.92,58.26,400516.0,50.1141,51.2753,50.0701,51.2489,400516.0
2020-03-26 15:55:00,58.2,58.54,57.59,57.6,771700.0,51.1961,51.4952,50.6595,50.6683,771700.0
2020-03-27 09:30:00,56.37,56.87,55.85,56.55,294704.0,49.5863,50.0262,49.1289,49.7447,294704.0
2020-03-27 09:35:00,56.52,57.47,56.52,56.88,158880.0,49.7183,50.554,49.7183,50.035,158880.0
2020-03-27 09:40:00,56.87,57.47,56.78,57.29,182416.0,50.0262,50.554,49.947,50.3956,182416.0
2020-03-27 09:45:00,57.45,57.99,57.29,57.87,131700.0,50.5364,51.0114,50.3956,50.9058,131700.0
2020-03-27 09:50:00,57.88,58.85,57.86,58.08,170364.0,50.9146,51.7679,50.897,51.0906,170364.0
2020-03-27 09:55:00,58.11,58.63,57.94,58.34,103268.0,51.1169,51.5744,50.9674,51.3193,103268.0
2020-03-27 10:00:00,58.36,58.46,57.94,58.27,85976.0,51.3369,51.4248,50.9674,51.2577,85976.0
2020-03-27 10:05:00,58.3,58.43,57.93,58.12,66756.0,51.2841,51.3984,50.9586,51.1257,66756.0
2020-03-27 10:10:00,58.1,58.35,58.0,58.02,87088.0,51.1081,51.3281,51.0202,51.0378,87088.0
2020-03-27 10:15:00,58.01,58.11,57.5,57.71,225344.0,51.029,51.1169,50.5803,50.7651,225344.0
2020-03-27 10:20:00,57.8,57.98,57.64,57.64,47252.0,50.8442,51.0026,50.7035,50.7035,47252.0
2020-03-27 10:25:00,57.64,57.84,57.14,57.21,222620.0,50.7035,50.8794,50.2637,50.3252,222620.0
2020-03-27 10:30:00,57.33,57.55,57.08,57.42,92248.0,50.4308,50.6243,50.2109,50.51,92248.0
2020-03-27 10:35:00,57.55,57.55,57.12,57.4,95708.0,50.6243,50.6243,50.2461,50.4924,95708.0
2020-03-27 10:40:00,57.41,57.76,57.25,57.42,77416.0,50.5012,50.8091,50.3604,50.51,77416.0
2020-03-27 10:45:00,57.46,57.57,57.17,57.52,64380.0,50.5452,50.6419,50.2901,50.5979,64380.0
2020-03-27 10:50:00,57.49,57.55,57.22,57.32,243484.0,50.5716,50.6243,50.334,50.422,243484.0
2020-03-27 10:55:00,57.33,57.39,56.97,56.99,138136.0,50.4308,50.4836,50.1141,50.1317,138136.0
2020-03-27 11:00:00,56.99,57.11,56.77,56.92,94552.0,50.1317,50.2373,49.9382,50.0701,94552.0
2020-03-27 11:05:00,56.98,57.01,56.69,57.0,138392.0,50.1229,50.1493,49.8678,50.1405,138392.0
2020-03-27 11:10:00,56.93,56.99,56.76,56.81,133428.0,50.0789,50.1317,49.9294,49.9734,133428.0
2020-03-27 11:15:00,56.84,57.6,56.82,57.4,74832.0,49.9998,50.6683,49.9822,50.4924,74832.0
2020-03-27 11:20:00,57.31,57.35,57.1,57.25,57276.0,50.4132,50.4484,50.2285,50.3604,57276.0
2020-03-27 11:25:00,57.26,57.52,57.1,57.17,91948.0,50.3692,50.5979,50.2285,50.2901,91948.0
2020-03-27 11:30:00,57.2,57.26,56.87,57.07,48672.0,50.3165,50.3692,50.0262,50.2021,48672.0
2020-03-27 11:35:00,57.07,57.42,57.07,57.34,59228.0,50.2021,50.51,50.2021,50.4396,59228.0
2020-03-27 11:40:00,57.27,57.66,57.2,57.56,304188.0,50.378,50.7211,50.3165,50.6331,304188.0
2020-03-27 11:45:00,57.52,57.6,57.27,57.48,138788.0,50.5979,50.6683,50.378,50.5628,138788.0
2020-03-27 11:50:00,57.48,57.6,57.25,57.43,238996.0,50.5628,50.6683,50.3604,50.5188,238996.0
2020-03-27 11:55:00,57.41,57.57,57.21,57.42,182940.0,50.5012,50.6419,50.3252,50.51,182940.0
2020-03-27 12:00:00,57.41,57.65,57.22,57.43,68020.0,50.5012,50.7123,50.334,50.5188,68020.0
2020-03-27 12:05:00,57.43,57.6,57.29,57.42,156836.0,50.5188,50.6683,50.3956,50.51,156836.0
2020-03-27 12:10:00,57.37,57.64,57.34,57.56,232404.0,50.466,50.7035,50.4396,50.6331,232404.0
2020-03-27 12:15:00,57.59,57.73,57.52,57.64,27020.0,50.6595,50.7827,50.5979,50.7035,27020.0
2020-03-27 12:20:00,57.7,57.71,57.4,57.47,20568.0,50.7563,50.7651,50.4924,50.554,20568.0
2020-03-27 12:25:00,57.42,57.59,57.42,57.5,38384.0,50.51,50.6595,50.51,50.5803,38384.0
2020-03-27 12:30:00,57.49,57.9,57.48,57.65,89392.0,50.5716,50.9322,50.5628,50.7123,89392.0
2020-03-27 12:35:00,57.61,57.87,57.6,57.6,35460.0,50.6771,50.9058,50.6683,50.6683,35460.0
2020-03-27 12:40:00,57.61,57.7,57.48,57.68,33460.0,50.6771,50.7563,50.5628,50.7387,33460.0
2020-03-27 12:45:00,57.58,57.69,57.48,57.56,34048.0,50.6507,50.7475,50.5628,50.6331,34048.0
2020-03-27 12:50:00,57.55,57.92,57.55,57.9,25020.0,50.6243,50.9498,50.6243,50.9322,25020.0
2020-03-27 12:55:00,57.93,58.15,57.79,58.15,40568.0,50.9586,51.1521,50.8355,51.1521,40568.0
2020-03-27 13:00:00,58.12,58.31,58.03,58.13,84248.0,51.1257,51.2929,51.0466,51.1345,84248.0
2020-03-27 13:05:00,58.16,58.31,57.98,58.31,188612.0,51.1609,51.2929,51.0026,51.2929,188612.0
2020-03-27 13:10:00,58.27,58.35,58.12,58.12,62420.0,51.2577,51.3281,51.1257,51.1257,62420.0
2020-03-27 13:15:00,58.11,58.33,58.01,58.26,83824.0,51.1169,51.3105,51.029,51.2489,83824.0
2020-03-27 13:20:00,58.33,58.43,58.11,58.2,38824.0,51.3105,51.3984,51.1169,51.1961,38824.0
2020-03-27 13:25:00,58.19,58.38,57.89,58.01,47764.0,51.1873,51.3544,50.9234,51.029,47764.0
2020-03-27 13:30:00,58.02,58.5,58.0,58.5,45384.0,51.0378,51.46,51.0202,51.46,45384.0
2020-03-27 13:35:00,58.51,58.69,58.19,58.61,52636.0,51.4688,51.6271,51.1873,51.5568,52636.0
2020-03-27 13:40:00,58.52,58.83,58.5,58.52,48372.0,51.4776,51.7503,51.46,51.4776,48372.0
2020-03-27 13:45:00,58.59,58.87,58.26,58.77,34316.0,51.5392,51.7855,51.2489,51.6975,34316.0
2020-03-27 13:50:00,58.78,58.94,58.59,58.86,213300.0,51.7063,51.8471,51.5392,51.7767,213300.0
2020-03-27 13:55:00,58.84,58.98,58.59,58.63,36576.0,51.7591,51.8822,51.5392,51.5744,36576.0
2020-03-27 14:00:00,58.68,58.68,58.24,58.24,112064.0,51.6183,51.6183,51.2313,51.2313,112064.0
2020-03-27 14:05:00,58.31,58.45,58.16,58.22,60676.0,51.2929,51.416,51.1609,51.2137,60676.0
2020-03-27 14:10:00,58.21,58.53,58.21,58.42,54892.0,51.2049,51.4864,51.2049,51.3896,54892.0
2020-03-27 14:15:00,58.46,58.59,58.24,58.51,46044.0,51.4248,51.5392,51.2313,51.4688,46044.0
2020-03-27 14:20:00,58.52,58.72,58.4,58.46,67428.0,51.4776,51.6535,51.372,51.4248,67428.0
2020-03-27 14:25:00,58.48,58.75,58.34,58.57,73356.0,51.4424,51.6799,51.3193,51.5216,73356.0
2020-03-27 14:30:00,58.59,58.89,58.49,58.85,76040.0,51.5392,51.8031,51.4512,51.7679,76040.0
2020-03-27 14:35:00,58.86,58.93,58.63,58.67,112380.0,51.7767,51.8383,51.5744,51.6096,112380.0
2020-03-27 14:40:00,58.7,58.87,58.58,58.67,119748.0,51.6359,51.7855,51.5304,51.6096,119748.0
2020-03-27 14:45:00,58.73,58.82,58.63,58.75,85860.0,51.6623,51.7415,51.5744,51.6799,85860.0
2020-03-27 14:50:00,58.76,59.2,58.7,59.17,98728.0,51.6887,52.0758,51.6359,52.0494,98728.0
2020-03-27 14:55:00,59.12,59.26,58.74,58.91,292700.0,52.0054,52.1285,51.6711,51.8207,292700.0
2020-03-27 15:00:00,58.95,59.38,58.93,59.35,75012.0,51.8559,52.2341,51.8383,52.2077,75012.0
2020-03-27 15:05:00,59.35,59.58,59.18,59.49,83664.0,52.2077,52.41,52.0582,52.3309,83664.0
2020-03-27 15:10:00,59.52,59.76,59.38,59.49,144460.0,52.3573,52.5684,52.2341,52.3309,144460.0
2020-03-27 15:15:00,59.49,59.77,59.47,59.67,123508.0,52.3309,52.5772,52.3133,52.4892,123508.0
2020-03-27 15:20:00,59.67,59.8,59.31,59.74,198892.0,52.4892,52.6036,52.1725,52.5508,198892.0
2020-03-27 15:25:00,59.73,60.08,59.69,59.77,121580.0,52.542,52.8499,52.5068,52.5772,121580.0
2020-03-27 15:30:00,59.8,59.88,59.43,59.73,433708.0,52.6036,52.6739,52.2781,52.542,433708.0
2020-03-27 15:35:00,59.75,59.78,59.42,59.66,632128.0,52.5596,52.586,52.2693,52.4804,632128.0
2020-03-27 15:40:00,59.61,59.67,58.68,58.88,395752.0,52.4364,52.4892,51.6183,51.7943,395752.0
2020-03-27 15:45:00,58.85,59.19,58.63,58.68,361180.0,51.7679,52.067,51.5744,51.6183,361180.0
2020-03-27 15:50:00,58.53,58.61,57.26,57.82,455456.0,51.4864,51.5568,50.3692,50.8618,455456.0
2020-03-27 15:55:00,57.77,58.13,57.68,57.99,564040.0,50.8179,51.1345,50.7387,51.0114,564040.0
2020-03-30 09:30:00,59.33,60.37,58.59,59.07,473832.0,52.1901,53.105,51.5392,51.9614,473832.0
2020-03-30 09:35:00,59.04,59.77,58.93,59.03,93488.0,51.935,52.5772,51.8383,51.9262,93488.0
2020-03-30 09:40:00,58.99,59.31,58.83,59.07,288032.0,51.891,52.1725,51.7503,51.9614,288032.0
2020-03-30 09:45:00,59.12,59.47,59.02,59.36,162724.0,52.0054,52.3133,51.9174,52.2165,162724.0
2020-03-30 09:50:00,59.31,60.0,59.31,59.6,90524.0,52.1725,52.7795,52.1725,52.4276,90524.0
2020-03-30 09:55:00,59.62,59.78,59.43,59.59,80572.0,52.4452,52.586,52.2781,52.4188,80572.0
2020-03-30 10:00:00,59.72,59.8,59.29,59.4,60248.0,52.5332,52.6036,52.1549,52.2517,60248.0
2020-03-30 10:05:00,59.41,59.59,59.05,59.19,66392.0,52.2605,52.4188,51.9438,52.067,66392.0
2020-03-30 10:10:00,59.19,59.22,58.88,59.13,295728.0,52.067,52.0934,51.7943,52.0142,295728.0
2020-03-30 10:15:00,59.09,59.13,58.86,58.98,112384.0,51.979,52.0142,51.7767,51.8822,112384.0
2020-03-30 10:20:00,58.99,59.14,58.78,59.14,241676.0,51.891,52.023,51.7063,52.023,241676.0
2020-03-30 10:25:00,59.05,59.43,59.01,59.31,57148.0,51.9438,52.2781,51.9086,52.1725,57148.0
2020-03-30 10:30:00,59.31,59.57,59.23,59.37,109460.0,52.1725,52.4012,52.1022,52.2253,109460.0
2020-03-30 10:35:00,59.38,59.59,59.28,59.44,75536.0,52.2341,52.4188,52.1461,52.2869,75536.0
2020-03-30 10:40:00,59.52,59.67,59.42,59.56,58536.0,52.3573,52.4892,52.2693,52.3924,58536.0
2020-03-30 10:45:00,59.56,59.7,59.43,59.56,74436.0,52.3924,52.5156,52.2781,52.3924,74436.0
2020-03-30 10:50:00,59.56,59.63,59.44,59.55,111000.0,52.3924,52.454,52.2869,52.3836,111000.0
2020-03-30 10:55:00,59.56,59.66,59.29,59.51,132116.0,52.3924,52.4804,52.1549,52.3485,132116.0
2020-03-30 11:00:00,59.5,59.7,59.45,59.6,60656.0,52.3397,52.5156,52.2957,52.4276,60656.0
2020-03-30 11:05:00,59.6,59.76,59.49,59.63,65648.0,52.4276,52.5684,52.3309,52.454,65648.0
2020-03-30 11:10:00,59.6,59.73,59.55,59.62,75396.0,52.4276,52.542,52.3836,52.4452,75396.0
2020-03-30 11:15:00,59.62,59.75,59.53,59.75,97392.0,52.4452,52.5596,52.3661,52.5596,97392.0
2020-03-30 11:20:00,59.73,59.92,59.68,59.8,74848.0,52.542,52.7091,52.498,52.6036,74848.0
2020-03-30 11:25:00,59.81,60.1,59.71,60.02,70216.0,52.6124,52.8675,52.5244,52.7971,70216.0
2020-03-30 11:30:00,60.1,60.2,59.89,60.11,69656.0,52.8675,52.9554,52.6827,52.8763,69656.0
2020-03-30 11:35:00,60.11,60.19,59.7,59.75,86528.0,52.8763,52.9466,52.5156,52.5596,86528.0
2020-03-30 11:40:00,59.76,59.87,59.66,59.85,63392.0,52.5684,52.6651,52.4804,52.6475,63392.0
2020-03-30 11:45:00,59.77,59.95,59.64,59.89,62148.0,52.5772,52.7355,52.4628,52.6827,62148.0
2020-03-30 11:50:00,59.87,60.24,59.75,60.21,79444.0,52.6651,52.9906,52.5596,52.9642,79444.0
2020-03-30 11:55:00,60.16,60.38,60.11,60.28,81724.0,52.9202,53.1138,52.8763,53.0258,81724.0
2020-03-30 12:00:00,60.27,60.38,60.02,60.07,121248.0,53.017,53.1138,52.7971,52.8411,121248.0
2020-03-30 12:05:00,60.1,60.21,60.02,60.16,99552.0,52.8675,52.9642,52.7971,52.9202,99552.0
2020-03-30 12:10:00,60.16,60.44,60.14,60.37,95744.0,52.9202,53.1665,52.9026,53.105,95744.0
2020-03-30 12:15:00,60.38,60.59,60.3,60.55,69788.0,53.1138,53.2985,53.0434,53.2633,69788.0
2020-03-30 12:20:00,60.52,60.68,60.33,60.41,66232.0,53.2369,53.3777,53.0698,53.1402,66232.0
2020-03-30 12:25:00,60.43,60.52,60.35,60.45,53340.0,53.1577,53.2369,53.0874,53.1753,53340.0
2020-03-30 12:30:00,60.45,60.47,60.23,60.24,108184.0,53.1753,53.1929,52.9818,52.9906,108184.0
2020-03-30 12:35:00,60.23,60.43,60.19,60.37,59740.0,52.9818,53.1577,52.9466,53.105,59740.0
2020-03-30 12:40:00,60.34,60.48,60.32,60.46,55580.0,53.0786,53.2017,53.061,53.1841,55580.0
2020-03-30 12:45:00,60.47,60.63,60.41,60.63,57848.0,53.1929,53.3337,53.1402,53.3337,57848.0
2020-03-30 12:50:00,60.65,60.85,60.62,60.74,73944.0,53.3513,53.5272,53.3249,53.4304,73944.0
2020-03-30 12:55:00,60.74,60.84,60.61,60.82,82568.0,53.4304,53.5184,53.3161,53.5008,82568.0
2020-03-30 13:00:00,60.8,60.85,60.65,60.84,133620.0,53.4832,53.5272,53.3513,53.5184,133620.0
2020-03-30 13:05:00,60.8,60.96,60.79,60.89,114140.0,53.4832,53.624,53.4744,53.5624,114140.0
2020-03-30 13:10:00,60.93,61.01,60.85,60.87,45420.0,53.5976,53.668,53.5272,53.5448,45420.0
2020-03-30 13:15:00,60.88,61.04,60.83,60.9,57952.0,53.5536,53.6943,53.5096,53.5712,57952.0
2020-03-30 13:20:00,60.9,60.97,60.84,60.94,70376.0,53.5712,53.6328,53.5184,53.6064,70376.0
2020-03-30 13:25:00,60.94,61.0,60.68,60.74,98156.0,53.6064,53.6592,53.3777,53.4304,98156.0
2020-03-30 13:30:00,60.71,60.84,60.64,60.82,98252.0,53.4041,53.5184,53.3425,53.5008,98252.0
2020-03-30 13:35:00,60.78,60.86,60.65,60.78,58660.0,53.4656,53.536,53.3513,53.4656,58660.0
2020-03-30 13:40:00,60.78,60.86,60.52,60.77,114080.0,53.4656,53.536,53.2369,53.4568,114080.0
2020-03-30 13:45:00,60.74,60.94,60.73,60.88,96900.0,53.4304,53.6064,53.4216,53.5536,96900.0
2020-03-30 13:50:00,60.86,61.17,60.82,61.1,99092.0,53.536,53.8087,53.5008,53.7471,99092.0
2020-03-30 13:55:00,61.03,61.17,60.91,61.16,75908.0,53.6855,53.8087,53.58,53.7999,75908.0
2020-03-30 14:00:00,61.1,61.23,61.0,61.19,182016.0,53.7471,53.8615,53.6592,53.8263,182016.0
2020-03-30 14:05:00,61.23,61.36,61.12,61.15,239812.0,53.8615,53.9758,53.7647,53.7911,239812.0
2020-03-30 14:10:00,61.17,61.17,60.68,60.81,119232.0,53.8087,53.8087,53.3777,53.492,119232.0
2020-03-30 14:15:00,60.77,60.77,60.26,60.41,87460.0,53.4568,53.4568,53.0082,53.1402,87460.0
2020-03-30 14:20:00,60.32,60.58,60.15,60.55,193008.0,53.061,53.2897,52.9114,53.2633,193008.0
2020-03-30 14:25:00,60.55,60.59,60.42,60.58,66368.0,53.2633,53.2985,53.149,53.2897,66368.0
2020-03-30 14:30:00,60.51,60.79,60.45,60.77,141284.0,53.2281,53.4744,53.1753,53.4568,141284.0
2020-03-30 14:35:00,60.79,60.83,60.64,60.79,121936.0,53.4744,53.5096,53.3425,53.4744,121936.0
2020-03-30 14:40:00,60.73,61.05,60.72,61.05,62744.0,53.4216,53.7031,53.4128,53.7031,62744.0
2020-03-30 14:45:00,61.05,61.07,60.93,61.04,77376.0,53.7031,53.7207,53.5976,53.6943,77376.0
2020-03-30 14:50:00,61.01,61.3,60.88,61.23,62756.0,53.668,53.9231,53.5536,53.8615,62756.0
2020-03-30 14:55:00,61.25,61.31,60.97,61.09,88976.0,53.8791,53.9318,53.6328,53.7383,88976.0
2020-03-30 15:00:00,61.2,61.42,61.04,61.39,76732.0,53.8351,54.0286,53.6943,54.0022,76732.0
2020-03-30 15:05:00,61.38,61.47,61.3,61.42,73056.0,53.9934,54.0726,53.9231,54.0286,73056.0
2020-03-30 15:10:00,61.45,61.76,61.39,61.63,92684.0,54.055,54.3277,54.0022,54.2133,92684.0
2020-03-30 15:15:00,61.6,61.61,61.18,61.35,177656.0,54.1869,54.1957,53.8175,53.967,177656.0
2020-03-30 15:20:00,61.35,61.53,61.35,61.46,116896.0,53.967,54.1254,53.967,54.0638,116896.0
2020-03-30 15:25:00,61.49,61.49,60.97,61.14,122696.0,54.0902,54.0902,53.6328,53.7823,122696.0
2020-03-30 15:30:00,61.19,61.41,61.18,61.29,244800.0,53.8263,54.0198,53.8175,53.9143,244800.0
2020-03-30 15:35:00,61.29,61.64,61.24,61.59,171404.0,53.9143,54.2221,53.8703,54.1782,171404.0
2020-03-30 15:40:00,61.56,61.68,61.33,61.48,159064.0,54.1518,54.2573,53.9494,54.0814,159064.0
2020-03-30 15:45:00,61.49,61.92,61.49,61.73,190636.0,54.0902,54.4684,54.0902,54.3013,190636.0
2020-03-30 15:50:00,61.79,62.06,61.45,61.6,260904.0,54.3541,54.5916,54.055,54.1869,260904.0
2020-03-30 15:55:00,61.58,61.7,61.18,61.43,496812.0,54.1694,54.2749,53.8175,54.0374,496812.0
2020-03-31 09:30:00,60.53,61.24,60.49,60.88,338024.0,53.2457,53.8703,53.2105,53.5536,338024.0
2020-03-31 09:35:00,60.91,61.2,60.37,60.74,164172.0,53.58,53.8351,53.105,53.4304,164172.0
2020-03-31 09:40:00,60.74,61.13,60.5,60.92,156672.0,53.4304,53.7735,53.2193,53.5888,156672.0
2020-03-31 09:45:00,60.88,61.01,60.56,60.76,283244.0,53.5536,53.668,53.2721,53.448,283244.0
2020-03-31 09:50:00,60.72,60.99,60.58,60.91,308436.0,53.4128,53.6504,53.2897,53.58,308436.0
2020-03-31 09:55:00,60.88,61.12,60.83,60.95,132976.0,53.5536,53.7647,53.5096,53.6152,132976.0
2020-03-31 10:00:00,60.95,61.25,60.91,61.19,226196.0,53.6152,53.8791,53.58,53.8263,226196.0
2020-03-31 10:05:00,61.19,61.3,60.66,60.77,240220.0,53.8263,53.9231,53.3601,53.4568,240220.0
2020-03-31 10:10:00,60.85,61.13,60.81,61.13,111692.0,53.5272,53.7735,53.492,53.7735,111692.0
2020-03-31 10:15:00,61.1,61.42,61.06,61.29,71560.0,53.7471,54.0286,53.7119,53.9143,71560.0
2020-03-31 10:20:00,61.3,61.34,61.11,61.23,92036.0,53.9231,53.9582,53.7559,53.8615,92036.0
2020-03-31 10:25:00,61.22,61.31,61.07,61.16,123568.0,53.8527,53.9318,53.7207,53.7999,123568.0
2020-03-31 10:30:00,61.14,61.31,61.12,61.24,148512.0,53.7823,53.9318,53.7647,53.8703,148512.0
2020-03-31 10:35:00,61.21,61.31,61.13,61.24,173108.0,53.8439,53.9318,53.7735,53.8703,173108.0
2020-03-31 10:40:00,61.27,61.31,61.14,61.17,187184.0,53.8967,53.9318,53.7823,53.8087,187184.0
2020-03-31 10:45:00,61.17,61.21,60.65,60.7,176888.0,53.8087,53.8439,53.3513,53.3953,176888.0
2020-03-31 10:50:00,60.71,60.96,60.67,60.83,268492.0,53.4041,53.624,53.3689,53.5096,268492.0
2020-03-31 10:55:00,60.85,61.03,60.79,60.85,137540.0,53.5272,53.6855,53.4744,53.5272,137540.0
2020-03-31 11:00:00,60.88,60.89,60.72,60.83,192096.0,53.5536,53.5624,53.4128,53.5096,192096.0
2020-03-31 11:05:00,60.84,60.92,60.74,60.88,112312.0,53.5184,53.5888,53.4304,53.5536,112312.0
2020-03-31 11:10:00,60.88,61.21,60.88,61.14,93040.0,53.5536,53.8439,53.5536,53.7823,93040.0
2020-03-31 11:15:00,61.1,61.46,61.1,61.34,95416.0,53.7471,54.0638,53.7471,53.9582,95416.0
2020-03-31 11:20:00,61.42,61.48,61.24,61.44,60664.0,54.0286,54.0814,53.8703,54.0462,60664.0
2020-03-31 11:25:00,61.47,61.58,61.22,61.5,69240.0,54.0726,54.1694,53.8527,54.099,69240.0
2020-03-31 11:30:00,61.47,61.57,61.2,61.44,54844.0,54.0726,54.1606,53.8351,54.0462,54844.0
2020-03-31 11:35:00,61.45,61.63,61.35,61.55,81280.0,54.055,54.2133,53.967,54.143,81280.0
2020-03-31 11:40:00,61.52,61.77,61.52,61.67,79756.0,54.1166,54.3365,54.1166,54.2485,79756.0
2020-03-31 11:45:00,61.65,61.88,61.59,61.76,211068.0,54.2309,54.4333,54.1782,54.3277,211068.0
2020-03-31 11:50:00,61.73,61.83,61.69,61.8,60664.0,54.3013,54.3893,54.2661,54.3629,60664.0
2020-03-31 11:55:00,61.8,61.98,61.74,61.78,126112.0,54.3629,54.5212,54.3101,54.3453,126112.0
2020-03-31 12:00:00,61.75,61.75,61.4,61.43,56476.0,54.3189,54.3189,54.011,54.0374,56476.0
2020-03-31 12:05:00,61.43,61.43,61.22,61.29,44896.0,54.0374,54.0374,53.8527,53.9143,44896.0
2020-03-31 12:10:00,61.26,61.45,60.95,61.02,59228.0,53.8879,54.055,53.6152,53.6767,59228.0
2020-03-31 12:15:00,61.04,61.06,60.8,60.88,61340.0,53.6943,53.7119,53.4832,53.5536,61340.0
2020-03-31 12:20:00,60.84,60.97,60.81,60.82,50004.0,53.5184,53.6328,53.492,53.5008,50004.0
2020-03-31 12:25:00,60.82,60.82,60.54,60.59,153036.0,53.5008,53.5008,53.2545,53.2985,153036.0
2020-03-31 12:30:00,60.6,60.63,60.32,60.45,215624.0,53.3073,53.3337,53.061,53.1753,215624.0
2020-03-31 12:35:00,60.41,60.52,60.18,60.35,184608.0,53.1402,53.2369,52.9378,53.0874,184608.0
2020-03-31 12:40:00,60.33,60.35,60.16,60.23,123944.0,53.0698,53.0874,52.9202,52.9818,123944.0
2020-03-31 12:45:00,60.23,60.44,60.18,60.39,105216.0,52.9818,53.1665,52.9378,53.1226,105216.0
2020-03-31 12:50:00,60.38,60.52,60.23,60.48,156660.0,53.1138,53.2369,52.9818,53.2017,156660.0
2020-03-31 12:55:00,60.45,60.51,60.22,60.35,75064.0,53.1753,53.2281,52.973,53.0874,75064.0
2020-03-31 13:00:00,60.32,60.44,60.22,60.33,246380.0,53.061,53.1665,52.973,53.0698,246380.0
2020-03-31 13:05:00,60.3,60.38,60.15,60.2,106640.0,53.0434,53.1138,52.9114,52.9554,106640.0
2020-03-31 13:10:00,60.2,60.24,60.04,60.1,115092.0,52.9554,52.9906,52.8147,52.8675,115092.0
2020-03-31 13:15:00,60.09,60.12,59.83,59.89,108664.0,52.8587,52.8851,52.63,52.6827,108664.0
2020-03-31 13:20:00,59.87,60.27,59.79,60.18,123308.0,52.6651,53.017,52.5948,52.9378,123308.0
2020-03-31 13:25:00,60.2,60.46,60.13,60.38,81612.0,52.9554,53.1841,52.8939,53.1138,81612.0
2020-03-31 13:30:00,60.39,60.61,60.27,60.55,47688.0,53.1226,53.3161,53.017,53.2633,47688.0
2020-03-31 13:35:00,60.56,60.64,60.38,60.39,45764.0,53.2721,53.3425,53.1138,53.1226,45764.0
2020-03-31 13:40:00,60.42,60.62,60.42,60.48,135640.0,53.149,53.3249,53.149,53.2017,135640.0
2020-03-31 13:45:00,60.49,60.59,60.48,60.49,30416.0,53.2105,53.2985,53.2017,53.2105,30416.0
2020-03-31 13:50:00,60.51,60.57,60.35,60.44,76164.0,53.2281,53.2809,53.0874,53.1665,76164.0
2020-03-31 13:55:00,60.51,60.7,60.44,60.51,50060.0,53.2281,53.3953,53.1665,53.2281,50060.0
2020-03-31 14:00:00,60.5,60.56,60.45,60.48,60480.0,53.2193,53.2721,53.1753,53.2017,60480.0
2020-03-31 14:05:00,60.45,60.5,60.36,60.44,204036.0,53.1753,53.2193,53.0962,53.1665,204036.0
2020-03-31 14:10:00,60.42,60.57,60.37,60.37,107916.0,53.149,53.2809,53.105,53.105,107916.0
2020-03-31 14:15:00,60.37,60.38,60.15,60.32,117284.0,53.105,53.1138,52.9114,53.061,117284.0
2020-03-31 14:20:00,60.32,60.41,60.19,60.41,91372.0,53.061,53.1402,52.9466,53.1402,91372.0
2020-03-31 14:25:00,60.45,60.51,60.35,60.51,64656.0,53.1753,53.2281,53.0874,53.2281,64656.0
2020-03-31 14:30:00,60.5,60.99,60.46,60.82,140864.0,53.2193,53.6504,53.1841,53.5008,140864.0
2020-03-31 14:35:00,60.78,61.04,60.73,60.99,101360.0,53.4656,53.6943,53.4216,53.6504,101360.0
2020-03-31 14:40:00,60.99,61.22,60.94,61.1,76076.0,53.6504,53.8527,53.6064,53.7471,76076.0
2020-03-31 14:45:00,61.09,61.17,60.86,61.05,104448.0,53.7383,53.8087,53.536,53.7031,104448.0
2020-03-31 14:50:00,61.08,61.32,61.02,61.24,91284.0,53.7295,53.9406,53.6767,53.8703,91284.0
2020-03-31 14:55:00,61.26,61.43,61.16,61.3,100808.0,53.8879,54.0374,53.7999,53.9231,100808.0
2020-03-31 15:00:00,61.35,61.55,60.92,61.02,108032.0,53.967,54.143,53.5888,53.6767,108032.0
2020-03-31 15:05:00,61.05,61.2,60.99,61.18,130540.0,53.7031,53.8351,53.6504,53.8175,130540.0
2020-03-31 15:10:00,61.11,61.2,60.7,60.81,211340.0,53.7559,53.8351,53.3953,53.492,211340.0
2020-03-31 15:15:00,60.81,60.94,60.71,60.8,141676.0,53.492,53.6064,53.4041,53.4832,141676.0
2020-03-31 15:20:00,60.77,60.93,60.68,60.79,303344.0,53.4568,53.5976,53.3777,53.4744,303344.0
2020-03-31 15:25:00,60.79,60.97,60.7,60.83,172976.0,53.4744,53.6328,53.3953,53.5096,172976.0
2020-03-31 15:30:00,60.8,60.94,60.42,60.51,384408.0,53.4832,53.6064,53.149,53.2281,384408.0
2020-03-31 15:35:00,60.51,60.6,60.42,60.56,162512.0,53.2281,53.3073,53.149,53.2721,162512.0
2020-03-31 15:40:00,60.54,60.98,60.54,60.86,162352.0,53.2545,53.6416,53.2545,53.536,162352.0
2020-03-31 15:45:00,60.85,60.87,60.0,60.13,212432.0,53.5272,53.5448,52.7795,52.8939,212432.0
2020-03-31 15:50:00,60.09,60.7,60.05,60.27,474948.0,52.8587,53.3953,52.8235,53.017,474948.0
2020-03-31 15:55:00,60.23,60.36,59.93,60.2,661940.0,52.9818,53.0962,52.7179,52.9554,661940.0
2020-04-01 09:30:00,57.74,58.0,56.55,57.11,524376.0,50.7915,51.0202,49.7447,50.2373,524376.0
2020-04-01 09:35:00,57.19,57.94,56.95,57.02,165816.0,50.3077,50.9674,50.0965,50.1581,165816.0
2020-04-01 09:40:00,56.93,57.63,56.85,57.33,102164.0,50.0789,50.6947,50.0086,50.4308,102164.0
2020-04-01 09:45:00,57.34,57.35,56.96,57.09,96216.0,50.4396,50.4484,50.1053,50.2197,96216.0
2020-04-01 09:50:00,57.06,57.56,56.96,57.16,137220.0,50.1933,50.6331,50.1053,50.2813,137220.0
2020-04-01 09:55:00,57.18,57.18,56.77,57.01,82836.0,50.2989,50.2989,49.9382,50.1493,82836.0
2020-04-01 10:00:00,57.08,57.08,56.4,56.45,98832.0,50.2109,50.2109,49.6127,49.6567,98832.0
2020-04-01 10:05:00,56.45,57.09,56.4,56.84,80552.0,49.6567,50.2197,49.6127,49.9998,80552.0
2020-04-01 10:10:00,56.75,56.77,56.31,56.46,108432.0,49.9206,49.9382,49.5336,49.6655,108432.0
2020-04-01 10:15:00,56.41,56.47,55.66,55.66,113052.0,49.6215,49.6743,48.9618,48.9618,113052.0
2020-04-01 10:20:00,55.72,56.08,55.66,55.78,113040.0,49.0146,49.3312,48.9618,49.0673,113040.0
2020-04-01 10:25:00,55.75,56.0,55.7,55.75,81924.0,49.0409,49.2609,48.997,49.0409,81924.0
2020-04-01 10:30:00,55.71,55.93,55.6,55.92,83092.0,49.0058,49.1993,48.909,49.1905,83092.0
2020-04-01 10:35:00,55.94,56.51,55.88,56.22,103284.0,49.2081,49.7095,49.1553,49.4544,103284.0
2020-04-01 10:40:00,56.22,56.22,55.8,56.0,62012.0,49.4544,49.4544,49.0849,49.2609,62012.0
2020-04-01 10:45:00,55.99,56.25,55.83,55.83,78696.0,49.2521,49.4808,49.1113,49.1113,78696.0
2020-04-01 10:50:00,55.89,55.93,55.56,55.65,103560.0,49.1641,49.1993,48.8738,48.953,103560.0
2020-04-01 10:55:00,55.58,55.69,55.47,55.65,54020.0,48.8914,48.9882,48.7946,48.953,54020.0
2020-04-01 11:00:00,55.69,55.81,55.42,55.81,55988.0,48.9882,49.0937,48.7507,49.0937,55988.0
2020-04-01 11:05:00,55.79,56.1,55.71,56.08,75848.0,49.0761,49.3488,49.0058,49.3312,75848.0
2020-04-01 11:10:00,56.1,56.16,55.65,55.76,78172.0,49.3488,49.4016,48.953,49.0497,78172.0
2020-04-01 11:15:00,55.8,55.97,55.63,55.77,47720.0,49.0849,49.2345,48.9354,49.0585,47720.0
2020-04-01 11:20:00,55.72,55.72,55.41,55.5,39720.0,49.0146,49.0146,48.7419,48.821,39720.0
2020-04-01 11:25:00,55.48,55.48,55.24,55.37,74680.0,48.8034,48.8034,48.5923,48.7067,74680.0
2020-04-01 11:30:00,55.35,55.49,55.22,55.38,81564.0,48.6891,48.8122,48.5747,48.7155,81564.0
2020-04-01 11:35:00,55.41,55.61,55.35,55.36,55656.0,48.7419,48.9178,48.6891,48.6979,55656.0
2020-04-01 11:40:00,55.26,55.44,55.06,55.17,59928.0,48.6099,48.7683,48.434,48.5307,59928.0
2020-04-01 11:45:00,55.21,55.27,54.94,55.05,81988.0,48.5659,48.6187,48.3284,48.4252,81988.0
2020-04-01 11:50:00,55.14,55.16,55.01,55.11,65648.0,48.5044,48.5219,48.39,48.478,65648.0
2020-04-01 11:55:00,55.09,55.25,55.01,55.01,65568.0,48.4604,48.6011,48.39,48.39,65568.0
2020-04-01 12:00:00,54.99,55.08,54.82,54.9,190552.0,48.3724,48.4516,48.2229,48.2932,190552.0
2020-04-01 12:05:00,54.9,55.06,54.85,54.88,94448.0,48.2932,48.434,48.2493,48.2756,94448.0
2020-04-01 12:10:00,54.89,54.93,54.69,54.93,67760.0,48.2844,48.3196,48.1085,48.3196,67760.0
2020-04-01 12:15:00,54.94,54.95,54.74,54.78,68820.0,48.3284,48.3372,48.1525,48.1877,68820.0
2020-04-01 12:20:00,54.79,54.88,54.59,54.59,45816.0,48.1965,48.2756,48.0205,48.0205,45816.0
2020-04-01 12:25:00,54.6,54.66,54.39,54.42,81844.0,48.0293,48.0821,47.8446,47.871,81844.0
2020-04-01 12:30:00,54.48,54.73,54.45,54.73,79920.0,47.9238,48.1437,47.8974,48.1437,79920.0
2020-04-01 12:35:00,54.71,54.71,54.41,54.47,57240.0,48.1261,48.1261,47.8622,47.915,57240.0
2020-04-01 12:40:00,54.4,54.48,54.28,54.43,52944.0,47.8534,47.9238,47.7479,47.8798,52944.0
2020-04-01 12:45:00,54.43,54.48,54.22,54.22,70720.0,47.8798,47.9238,47.6951,47.6951,70720.0
2020-04-01 12:50:00,54.23,54.34,54.0,54.03,54428.0,47.7039,47.8006,47.5015,47.5279,54428.0
2020-04-01 12:55:00,54.0,54.09,53.76,53.76,86388.0,47.5015,47.5807,47.2904,47.2904,86388.0
2020-04-01 13:00:00,53.76,54.0,53.61,53.77,115108.0,47.2904,47.5015,47.1585,47.2992,115108.0
2020-04-01 13:05:00,53.79,53.82,53.47,53.54,77012.0,47.3168,47.3432,47.0353,47.0969,77012.0
2020-04-01 13:10:00,53.52,53.88,53.43,53.76,108736.0,47.0793,47.396,47.0001,47.2904,108736.0
2020-04-01 13:15:00,53.75,54.02,53.48,53.91,82684.0,47.2816,47.5191,47.0441,47.4224,82684.0
2020-04-01 13:20:00,53.88,54.13,53.82,54.13,94268.0,47.396,47.6159,47.3432,47.6159,94268.0
2020-04-01 13:25:00,54.17,54.2,53.72,53.92,80224.0,47.6511,47.6775,47.2552,47.4312,80224.0
2020-04-01 13:30:00,53.93,53.93,53.74,53.82,44044.0,47.44,47.44,47.2728,47.3432,44044.0
2020-04-01 13:35:00,53.82,53.98,53.72,53.95,63452.0,47.3432,47.484,47.2552,47.4576,63452.0
2020-04-01 13:40:00,54.0,54.13,53.89,54.04,88008.0,47.5015,47.6159,47.4048,47.5367,88008.0
2020-04-01 13:45:00,53.99,54.3,53.8,54.18,92148.0,47.4927,47.7654,47.3256,47.6599,92148.0
2020-04-01 13:50:00,54.21,54.21,53.99,53.99,191812.0,47.6863,47.6863,47.4927,47.4927,191812.0
2020-04-01 13:55:00,53.99,54.42,53.99,54.38,80684.0,47.4927,47.871,47.4927,47.8358,80684.0
2020-04-01 14:00:00,54.42,54.81,54.4,54.8,123072.0,47.871,48.2141,47.8534,48.2053,123072.0
2020-04-01 14:05:00,54.85,55.0,54.73,54.88,120364.0,48.2493,48.3812,48.1437,48.2756,120364.0
2020-04-01 14:10:00,54.91,54.97,54.36,54.49,96924.0,48.302,48.3548,47.8182,47.9326,96924.0
2020-04-01 14:15:00,54.53,54.6,54.4,54.49,115760.0,47.9678,48.0293,47.8534,47.9326,115760.0
2020-04-01 14:20:00,54.5,54.68,54.38,54.45,107256.0,47.9414,48.0997,47.8358,47.8974,107256.0
2020-04-01 14:25:00,54.45,54.52,54.28,54.36,75436.0,47.8974,47.959,47.7479,47.8182,75436.0
2020-04-01 14:30:00,54.36,54.36,54.01,54.29,75512.0,47.8182,47.8182,47.5103,47.7566,75512.0
2020-04-01 14:35:00,54.27,54.51,54.16,54.4,56824.0,47.7391,47.9502,47.6423,47.8534,56824.0
2020-04-01 14:40:00,54.41,54.52,54.31,54.52,61220.0,47.8622,47.959,47.7742,47.959,61220.0
2020-04-01 14:45:00,54.41,54.54,54.29,54.4,67224.0,47.8622,47.9766,47.7566,47.8534,67224.0
2020-04-01 14:50:00,54.38,54.43,54.04,54.09,88544.0,47.8358,47.8798,47.5367,47.5807,88544.0
2020-04-01 14:55:00,54.14,54.18,53.9,53.98,96132.0,47.6247,47.6599,47.4136,47.484,96132.0
2020-04-01 15:00:00,54.0,54.28,53.84,53.96,92688.0,47.5015,47.7479,47.3608,47.4664,92688.0
2020-04-01 15:05:00,53.95,54.04,53.65,53.77,100588.0,47.4576,47.5367,47.1937,47.2992,100588.0
2020-04-01 15:10:00,53.72,53.75,53.58,53.72,96624.0,47.2552,47.2816,47.1321,47.2552,96624.0
2020-04-01 15:15:00,53.7,53.85,53.62,53.7,99208.0,47.2376,47.3696,47.1673,47.2376,99208.0
2020-04-01 15:20:00,53.67,53.69,53.43,53.47,79524.0,47.2113,47.2289,47.0001,47.0353,79524.0
2020-04-01 15:25:00,53.49,53.54,53.26,53.28,156328.0,47.0529,47.0969,46.8506,46.8682,156328.0
2020-04-01 15:30:00,53.3,53.7,53.29,53.65,133808.0,46.8858,47.2376,46.877,47.1937,133808.0
2020-04-01 15:35:00,53.65,53.84,53.46,53.52,165096.0,47.1937,47.3608,47.0265,47.0793,165096.0
2020-04-01 15:40:00,53.54,53.64,53.41,53.48,138564.0,47.0969,47.1849,46.9825,47.0441,138564.0
2020-04-01 15:45:00,53.5,54.06,53.5,53.88,285900.0,47.0617,47.5543,47.0617,47.396,285900.0
2020-04-01 15:50:00,53.85,54.91,53.77,54.88,325708.0,47.3696,48.302,47.2992,48.2756,325708.0
2020-04-01 15:55:00,54.86,55.16,54.33,54.56,725888.0,48.2581,48.5219,47.7918,47.9942,725888.0
2020-04-02 09:30:00,53.75,55.93,53.54,55.5,344956.0,47.2816,49.1993,47.0969,48.821,344956.0
2020-04-02 09:35:00,55.51,56.0,54.72,55.49,177592.0,48.8298,49.2609,48.1349,48.8122,177592.0
2020-04-02 09:40:00,55.49,55.87,54.67,54.79,137480.0,48.8122,49.1465,48.0909,48.1965,137480.0
2020-04-02 09:45:00,54.88,55.41,54.69,55.23,106240.0,48.2756,48.7419,48.1085,48.5835,106240.0
2020-04-02 09:50:00,55.13,55.25,54.58,54.69,70484.0,48.4956,48.6011,48.0117,48.1085,70484.0
2020-04-02 09:55:00,54.65,55.57,54.63,54.96,60000.0,48.0733,48.8826,48.0557,48.346,60000.0
2020-04-02 10:00:00,54.96,55.46,54.9,55.35,93636.0,48.346,48.7858,48.2932,48.6891,93636.0
2020-04-02 10:05:00,55.35,55.43,54.94,55.06,67324.0,48.6891,48.7595,48.3284,48.434,67324.0
2020-04-02 10:10:00,55.03,55.58,54.95,55.33,91612.0,48.4076,48.8914,48.3372,48.6715,91612.0
2020-04-02 10:15:00,55.25,55.5,55.1,55.49,54788.0,48.6011,48.821,48.4692,48.8122,54788.0
2020-04-02 10:20:00,55.55,55.55,55.11,55.37,53088.0,48.865,48.865,48.478,48.7067,53088.0
2020-04-02 10:25:00,55.32,55.59,55.1,55.37,46624.0,48.6627,48.9002,48.4692,48.7067,46624.0
2020-04-02 10:30:00,55.46,55.85,55.31,55.8,52032.0,48.7858,49.1289,48.6539,49.0849,52032.0
2020-04-02 10:35:00,55.89,56.23,55.76,56.23,140528.0,49.1641,49.4632,49.0497,49.4632,140528.0
2020-04-02 10:40:00,56.17,56.17,55.51,55.69,65424.0,49.4104,49.4104,48.8298,48.9882,65424.0
2020-04-02 10:45:00,55.62,56.05,55.52,55.68,89768.0,48.9266,49.3048,48.8386,48.9794,89768.0
2020-04-02 10:50:00,55.66,55.93,55.4,55.45,102188.0,48.9618,49.1993,48.7331,48.7771,102188.0
2020-04-02 10:55:00,55.51,56.1,55.51,56.09,100520.0,48.8298,49.3488,48.8298,49.34,100520.0
2020-04-02 11:00:00,56.08,56.08,55.71,55.88,58520.0,49.3312,49.3312,49.0058,49.1553,58520.0
2020-04-02 11:05:00,55.89,56.03,55.56,55.61,93512.0,49.1641,49.2873,48.8738,48.9178,93512.0
2020-04-02 11:10:00,55.66,55.69,55.3,55.48,108920.0,48.9618,48.9882,48.6451,48.8034,108920.0
2020-04-02 11:15:00,55.48,56.08,55.48,55.97,59768.0,48.8034,49.3312,48.8034,49.2345,59768.0
2020-04-02 11:20:00,55.96,56.13,55.77,56.1,71660.0,49.2257,49.3752,49.0585,49.3488,71660.0
2020-04-02 11:25:00,56.13,56.13,55.66,55.75,61720.0,49.3752,49.3752,48.9618,49.0409,61720.0
2020-04-02 11:30:00,55.69,55.92,55.69,55.83,66784.0,48.9882,49.1905,48.9882,49.1113,66784.0
2020-04-02 11:35:00,55.83,55.99,55.56,55.66,45460.0,49.1113,49.2521,48.8738,48.9618,45460.0
2020-04-02 11:40:00,55.72,56.05,55.72,55.96,90872.0,49.0146,49.3048,49.0146,49.2257,90872.0
2020-04-02 11:45:00,55.94,56.08,55.84,56.08,46768.0,49.2081,49.3312,49.1201,49.3312,46768.0
2020-04-02 11:50:00,56.01,56.01,55.76,55.78,28408.0,49.2697,49.2697,49.0497,49.0673,28408.0
2020-04-02 11:55:00,55.74,55.93,55.66,55.81,55464.0,49.0322,49.1993,48.9618,49.0937,55464.0
2020-04-02 12:00:00,55.83,56.03,55.8,55.96,37744.0,49.1113,49.2873,49.0849,49.2257,37744.0
2020-04-02 12:05:00,55.99,56.15,55.94,55.99,64536.0,49.2521,49.3928,49.2081,49.2521,64536.0
2020-04-02 12:10:00,55.99,56.35,55.85,56.3,53540.0,49.2521,49.5687,49.1289,49.5248,53540.0
2020-04-02 12:15:00,56.32,56.37,56.05,56.19,82244.0,49.5424,49.5863,49.3048,49.428,82244.0
2020-04-02 12:20:00,56.14,56.15,55.96,55.99,21084.0,49.384,49.3928,49.2257,49.2521,21084.0
2020-04-02 12:25:00,55.99,56.13,55.92,55.98,30332.0,49.2521,49.3752,49.1905,49.2433,30332.0
2020-04-02 12:30:00,55.99,56.26,55.97,56.16,33504.0,49.2521,49.4896,49.2345,49.4016,33504.0
2020-04-02 12:35:00,56.09,56.37,56.09,56.3,29264.0,49.34,49.5863,49.34,49.5248,29264.0
2020-04-02 12:40:00,56.32,56.4,56.11,56.24,28768.0,49.5424,49.6127,49.3576,49.472,28768.0
2020-04-02 12:45:00,56.23,56.48,56.21,56.42,27344.0,49.4632,49.6831,49.4456,49.6303,27344.0
2020-04-02 12:50:00,56.43,56.58,56.39,56.52,25752.0,49.6391,49.7711,49.6039,49.7183,25752.0
2020-04-02 12:55:00,56.52,56.54,56.37,56.48,33220.0,49.7183,49.7359,49.5863,49.6831,33220.0
2020-04-02 13:00:00,56.48,56.74,56.46,56.46,27384.0,49.6831,49.9118,49.6655,49.6655,27384.0
2020-04-02 13:05:00,56.4,56.52,56.29,56.29,74900.0,49.6127,49.7183,49.516,49.516,74900.0
2020-04-02 13:10:00,56.31,56.31,55.98,56.19,58620.0,49.5336,49.5336,49.2433,49.428,58620.0
2020-04-02 13:15:00,56.19,56.19,55.78,55.82,36180.0,49.428,49.428,49.0673,49.1025,36180.0
2020-04-02 13:20:00,55.77,55.83,55.52,55.73,35824.0,49.0585,49.1113,48.8386,49.0234,35824.0
2020-04-02 13:25:00,55.72,55.74,55.19,55.26,43420.0,49.0146,49.0322,48.5483,48.6099,43420.0
2020-04-02 13:30:00,55.25,55.59,55.19,55.52,95392.0,48.6011,48.9002,48.5483,48.8386,95392.0
2020-04-02 13:35:00,55.58,55.79,55.55,55.6,35992.0,48.8914,49.0761,48.865,48.909,35992.0
2020-04-02 13:40:00,55.65,56.1,55.65,56.1,26472.0,48.953,49.3488,48.953,49.3488,26472.0
2020-04-02 13:45:00,56.04,56.22,55.98,56.16,35852.0,49.296,49.4544,49.2433,49.4016,35852.0
2020-04-02 13:50:00,56.16,56.38,56.03,56.35,52772.0,49.4016,49.5951,49.2873,49.5687,52772.0
2020-04-02 13:55:00,56.37,56.37,55.94,56.19,42892.0,49.5863,49.5863,49.2081,49.428,42892.0
2020-04-02 14:00:00,56.13,56.19,55.75,55.81,50160.0,49.3752,49.428,49.0409,49.0937,50160.0
2020-04-02 14:05:00,55.84,55.84,55.44,55.45,61712.0,49.1201,49.1201,48.7683,48.7771,61712.0
2020-04-02 14:10:00,55.44,55.67,55.25,55.61,57272.0,48.7683,48.9706,48.6011,48.9178,57272.0
2020-04-02 14:15:00,55.65,55.65,55.27,55.27,22652.0,48.953,48.953,48.6187,48.6187,22652.0
2020-04-02 14:20:00,55.28,55.51,55.28,55.36,22376.0,48.6275,48.8298,48.6275,48.6979,22376.0
2020-04-02 14:25:00,55.33,55.85,55.33,55.81,59452.0,48.6715,49.1289,48.6715,49.0937,59452.0
2020-04-02 14:30:00,55.76,55.98,55.66,55.87,55224.0,49.0497,49.2433,48.9618,49.1465,55224.0
2020-04-02 14:35:00,55.87,56.09,55.76,56.04,59812.0,49.1465,49.34,49.0497,49.296,59812.0
2020-04-02 14:40:00,56.05,56.05,55.58,55.59,64016.0,49.3048,49.3048,48.8914,48.9002,64016.0
2020-04-02 14:45:00,55.53,55.99,55.44,55.8,36064.0,48.8474,49.2521,48.7683,49.0849,36064.0
2020-04-02 14:50:00,55.8,56.22,55.66,56.03,68076.0,49.0849,49.4544,48.9618,49.2873,68076.0
2020-04-02 14:55:00,56.11,56.51,56.0,56.49,69196.0,49.3576,49.7095,49.2609,49.6919,69196.0
2020-04-02 15:00:00,56.58,56.63,56.31,56.54,70900.0,49.7711,49.815,49.5336,49.7359,70900.0
2020-04-02 15:05:00,56.55,56.58,56.22,56.58,63232.0,49.7447,49.7711,49.4544,49.7711,63232.0
2020-04-02 15:10:00,56.54,56.61,56.33,56.47,72228.0,49.7359,49.7975,49.5511,49.6743,72228.0
2020-04-02 15:15:00,56.5,56.6,56.41,56.48,95364.0,49.7007,49.7887,49.6215,49.6831,95364.0
2020-04-02 15:20:00,56.44,56.57,56.31,56.31,64572.0,49.6479,49.7623,49.5336,49.5336,64572.0
2020-04-02 15:25:00,56.31,56.44,56.24,56.36,68160.0,49.5336,49.6479,49.472,49.5775,68160.0
2020-04-02 15:30:00,56.39,56.56,56.0,56.08,64752.0,49.6039,49.7535,49.2609,49.3312,64752.0
2020-04-02 15:35:00,56.07,56.07,55.68,55.82,111372.0,49.3224,49.3224,48.9794,49.1025,111372.0
2020-04-02 15:40:00,55.82,56.56,55.75,56.56,92088.0,49.1025,49.7535,49.0409,49.7535,92088.0
2020-04-02 15:45:00,56.46,56.73,56.17,56.36,155456.0,49.6655,49.903,49.4104,49.5775,155456.0
2020-04-02 15:50:00,56.45,57.38,56.41,56.8,240880.0,49.6567,50.4748,49.6215,49.9646,240880.0
2020-04-02 15:55:00,56.77,57.1,56.26,56.52,564240.0,49.9382,50.2285,49.4896,49.7183,564240.0
2020-04-03 09:30:00,55.99,56.19,55.66,55.85,167092.0,49.2521,49.428,48.9618,49.1289,167092.0
2020-04-03 09:35:00,55.94,56.45,55.93,56.17,60976.0,49.2081,49.6567,49.1993,49.4104,60976.0
2020-04-03 09:40:00,56.26,56.61,56.25,56.5,46612.0,49.4896,49.7975,49.4808,49.7007,46612.0
2020-04-03 09:45:00,56.49,56.74,56.39,56.63,38528.0,49.6919,49.9118,49.6039,49.815,38528.0
2020-04-03 09:50:00,56.64,56.83,56.35,56.37,56540.0,49.8238,49.991,49.5687,49.5863,56540.0
2020-04-03 09:55:00,56.67,56.96,56.6,56.69,37464.0,49.8502,50.1053,49.7887,49.8678,37464.0
2020-04-03 10:00:00,56.82,56.91,56.61,56.69,24264.0,49.9822,50.0614,49.7975,49.8678,24264.0
2020-04-03 10:05:00,56.52,57.09,56.52,56.94,34520.0,49.7183,50.2197,49.7183,50.0877,34520.0
2020-04-03 10:10:00,57.05,57.14,56.92,57.02,47836.0,50.1845,50.2637,50.0701,50.1581,47836.0
2020-04-03 10:15:00,57.0,57.01,56.77,56.84,59460.0,50.1405,50.1493,49.9382,49.9998,59460.0
2020-04-03 10:20:00,56.9,57.06,56.75,57.01,57184.0,50.0526,50.1933,49.9206,50.1493,57184.0
2020-04-03 10:25:00,57.01,57.02,56.43,56.56,39016.0,50.1493,50.1581,49.6391,49.7535,39016.0
2020-04-03 10:30:00,56.61,56.7,56.38,56.59,25832.0,49.7975,49.8766,49.5951,49.7799,25832.0
2020-04-03 10:35:00,56.54,56.55,56.23,56.37,73312.0,49.7359,49.7447,49.4632,49.5863,73312.0
2020-04-03 10:40:00,56.37,56.85,56.37,56.73,94468.0,49.5863,50.0086,49.5863,49.903,94468.0
2020-04-03 10:45:00,56.73,56.74,56.35,56.35,61956.0,49.903,49.9118,49.5687,49.5687,61956.0
2020-04-03 10:50:00,56.34,56.42,55.94,55.94,74436.0,49.5599,49.6303,49.2081,49.2081,74436.0
2020-04-03 10:55:00,55.98,56.29,55.96,56.12,43860.0,49.2433,49.516,49.2257,49.3664,43860.0
2020-04-03 11:00:00,56.11,56.33,55.95,55.95,46292.0,49.3576,49.5511,49.2169,49.2169,46292.0
2020-04-03 11:05:00,55.92,55.92,55.76,55.83,30076.0,49.1905,49.1905,49.0497,49.1113,30076.0
2020-04-03 11:10:00,55.81,55.81,55.6,55.63,31792.0,49.0937,49.0937,48.909,48.9354,31792.0
2020-04-03 11:15:00,55.58,55.78,55.51,55.71,55980.0,48.8914,49.0673,48.8298,49.0058,55980.0
2020-04-03 11:20:00,55.72,55.75,55.29,55.33,45900.0,49.0146,49.0409,48.6363,48.6715,45900.0
2020-04-03 11:25:00,55.33,55.39,55.22,55.22,76164.0,48.6715,48.7243,48.5747,48.5747,76164.0
2020-04-03 11:30:00,55.2,55.39,55.17,55.26,55212.0,48.5571,48.7243,48.5307,48.6099,55212.0
2020-04-03 11:35:00,55.26,55.29,55.02,55.29,63856.0,48.6099,48.6363,48.3988,48.6363,63856.0
2020-04-03 11:40:00,55.26,55.33,55.07,55.08,106160.0,48.6099,48.6715,48.4428,48.4516,106160.0
2020-04-03 11:45:00,55.04,55.1,54.84,55.02,56744.0,48.4164,48.4692,48.2405,48.3988,56744.0
2020-04-03 11:50:00,55.1,55.12,54.99,55.09,30564.0,48.4692,48.4868,48.3724,48.4604,30564.0
2020-04-03 11:55:00,55.09,55.53,55.09,55.42,48752.0,48.4604,48.8474,48.4604,48.7507,48752.0
2020-04-03 12:00:00,55.41,55.51,55.22,55.29,46292.0,48.7419,48.8298,48.5747,48.6363,46292.0
2020-04-03 12:05:00,55.25,55.25,55.02,55.08,12668.0,48.6011,48.6011,48.3988,48.4516,12668.0
2020-04-03 12:10:00,55.09,55.16,54.96,55.0,25156.0,48.4604,48.5219,48.346,48.3812,25156.0
2020-04-03 12:15:00,54.99,55.04,54.79,54.93,34724.0,48.3724,48.4164,48.1965,48.3196,34724.0
2020-04-03 12:20:00,54.88,55.12,54.88,54.95,41056.0,48.2756,48.4868,48.2756,48.3372,41056.0
2020-04-03 12:25:00,54.95,54.98,54.79,54.9,39860.0,48.3372,48.3636,48.1965,48.2932,39860.0
2020-04-03 12:30:00,54.95,55.15,54.9,55.0,41808.0,48.3372,48.5132,48.2932,48.3812,41808.0
2020-04-03 12:35:00,55.07,55.13,54.99,55.12,11308.0,48.4428,48.4956,48.3724,48.4868,11308.0
2020-04-03 12:40:00,55.1,55.18,54.99,55.18,23524.0,48.4692,48.5395,48.3724,48.5395,23524.0
2020-04-03 12:45:00,55.1,55.1,54.73,54.75,36036.0,48.4692,48.4692,48.1437,48.1613,36036.0
2020-04-03 12:50:00,54.79,54.88,54.75,54.81,67016.0,48.1965,48.2756,48.1613,48.2141,67016.0
2020-04-03 12:55:00,54.82,54.89,54.73,54.89,32436.0,48.2229,48.2844,48.1437,48.2844,32436.0
2020-04-03 13:00:00,54.93,55.05,54.85,54.98,16516.0,48.3196,48.4252,48.2493,48.3636,16516.0
2020-04-03 13:05:00,55.01,55.13,54.97,55.13,13488.0,48.39,48.4956,48.3548,48.4956,13488.0
2020-04-03 13:10:00,55.14,55.22,54.92,54.92,41668.0,48.5044,48.5747,48.3108,48.3108,41668.0
2020-04-03 13:15:00,54.97,55.09,54.94,55.09,69952.0,48.3548,48.4604,48.3284,48.4604,69952.0
2020-04-03 13:20:00,55.12,55.12,54.85,54.91,57204.0,48.4868,48.4868,48.2493,48.302,57204.0
2020-04-03 13:25:00,54.9,54.9,54.6,54.63,45640.0,48.2932,48.2932,48.0293,48.0557,45640.0
2020-04-03 13:30:00,54.65,54.66,54.43,54.57,53960.0,48.0733,48.0821,47.8798,48.003,53960.0
2020-04-03 13:35:00,54.6,54.68,54.57,54.67,8960.0,48.0293,48.0997,48.003,48.0909,8960.0
2020-04-03 13:40:00,54.65,54.72,54.54,54.67,33704.0,48.0733,48.1349,47.9766,48.0909,33704.0
2020-04-03 13:45:00,54.7,54.85,54.66,54.74,37240.0,48.1173,48.2493,48.0821,48.1525,37240.0
2020-04-03 13:50:00,54.77,54.77,54.52,54.56,22972.0,48.1789,48.1789,47.959,47.9942,22972.0
2020-04-03 13:55:00,54.57,54.6,54.47,54.55,24028.0,48.003,48.0293,47.915,47.9854,24028.0
2020-04-03 14:00:00,54.53,54.71,54.53,54.65,46156.0,47.9678,48.1261,47.9678,48.0733,46156.0
2020-04-03 14:05:00,54.56,54.58,54.44,54.44,58612.0,47.9942,48.0117,47.8886,47.8886,58612.0
2020-04-03 14:10:00,54.44,54.62,54.38,54.58,64744.0,47.8886,48.0469,47.8358,48.0117,64744.0
2020-04-03 14:15:00,54.57,54.62,54.46,54.46,67620.0,48.003,48.0469,47.9062,47.9062,67620.0
2020-04-03 14:20:00,54.5,54.68,54.47,54.66,46124.0,47.9414,48.0997,47.915,48.0821,46124.0
2020-04-03 14:25:00,54.63,54.96,54.63,54.96,27988.0,48.0557,48.346,48.0557,48.346,27988.0
2020-04-03 14:30:00,54.94,55.0,54.8,54.95,90228.0,48.3284,48.3812,48.2053,48.3372,90228.0
2020-04-03 14:35:00,54.9,54.97,54.6,54.74,208560.0,48.2932,48.3548,48.0293,48.1525,208560.0
2020-04-03 14:40:00,54.75,54.75,54.52,54.52,60356.0,48.1613,48.1613,47.959,47.959,60356.0
2020-04-03 14:45:00,54.52,54.78,54.52,54.75,26936.0,47.959,48.1877,47.959,48.1613,26936.0
2020-04-03 14:50:00,54.74,55.06,54.74,54.93,127544.0,48.1525,48.434,48.1525,48.3196,127544.0
2020-04-03 14:55:00,54.95,55.16,54.95,55.09,34916.0,48.3372,48.5219,48.3372,48.4604,34916.0
2020-04-03 15:00:00,55.14,55.19,54.83,54.9,71468.0,48.5044,48.5483,48.2317,48.2932,71468.0
2020-04-03 15:05:00,54.86,54.89,54.72,54.74,82256.0,48.2581,48.2844,48.1349,48.1525,82256.0
2020-04-03 15:10:00,54.72,54.77,54.56,54.72,54356.0,48.1349,48.1789,47.9942,48.1349,54356.0
2020-04-03 15:15:00,54.75,55.08,54.69,54.99,50644.0,48.1613,48.4516,48.1085,48.3724,50644.0
2020-04-03 15:20:00,54.98,54.99,54.75,54.8,53284.0,48.3636,48.3724,48.1613,48.2053,53284.0
2020-04-03 15:25:00,54.8,54.9,54.73,54.88,85376.0,48.2053,48.2932,48.1437,48.2756,85376.0
2020-04-03 15:30:00,54.86,55.03,54.8,54.82,136868.0,48.2581,48.4076,48.2053,48.2229,136868.0
2020-04-03 15:35:00,54.82,55.02,54.78,54.85,122524.0,48.2229,48.3988,48.1877,48.2493,122524.0
2020-04-03 15:40:00,54.88,54.98,54.63,54.65,96580.0,48.2756,48.3636,48.0557,48.0733,96580.0
2020-04-03 15:45:00,54.67,55.07,54.67,54.93,131688.0,48.0909,48.4428,48.0909,48.3196,131688.0
2020-04-03 15:50:00,54.97,55.57,54.97,55.48,274036.0,48.3548,48.8826,48.3548,48.8034,274036.0
2020-04-03 15:55:00,55.52,55.56,55.2,55.43,454868.0,48.8386,48.8738,48.5571,48.7595,454868.0
2020-04-06 09:30:00,57.7,58.34,57.34,57.4,305784.0,50.7563,51.3193,50.4396,50.4924,305784.0
2020-04-06 09:35:00,57.31,57.57,57.01,57.46,83728.0,50.4132,50.6419,50.1493,50.5452,83728.0
2020-04-06 09:40:00,57.56,57.63,57.27,57.36,107072.0,50.6331,50.6947,50.378,50.4572,107072.0
2020-04-06 09:45:00,57.37,57.95,57.29,57.79,81708.0,50.466,50.9762,50.3956,50.8355,81708.0
2020-04-06 09:50:00,57.76,58.25,57.66,57.66,139064.0,50.8091,51.2401,50.7211,50.7211,139064.0
2020-04-06 09:55:00,57.62,58.0,57.58,57.83,109284.0,50.6859,51.0202,50.6507,50.8706,109284.0
2020-04-06 10:00:00,57.84,58.09,57.71,57.85,110144.0,50.8794,51.0993,50.7651,50.8882,110144.0
2020-04-06 10:05:00,57.83,58.38,57.65,58.32,142468.0,50.8706,51.3544,50.7123,51.3017,142468.0
2020-04-06 10:10:00,58.29,58.33,57.67,57.81,91432.0,51.2753,51.3105,50.7299,50.853,91432.0
2020-04-06 10:15:00,57.79,58.19,57.75,57.83,124944.0,50.8355,51.1873,50.8003,50.8706,124944.0
2020-04-06 10:20:00,57.82,58.12,57.78,58.01,119048.0,50.8618,51.1257,50.8267,51.029,119048.0
2020-04-06 10:25:00,58.04,58.07,57.76,57.92,84536.0,51.0554,51.0818,50.8091,50.9498,84536.0
2020-04-06 10:30:00,57.95,58.33,57.87,58.27,78308.0,50.9762,51.3105,50.9058,51.2577,78308.0
2020-04-06 10:35:00,58.31,58.62,58.31,58.47,111916.0,51.2929,51.5656,51.2929,51.4336,111916.0
2020-04-06 10:40:00,58.51,58.57,58.23,58.23,87276.0,51.4688,51.5216,51.2225,51.2225,87276.0
2020-04-06 10:45:00,58.25,58.42,58.16,58.17,400020.0,51.2401,51.3896,51.1609,51.1697,400020.0
2020-04-06 10:50:00,58.16,58.37,58.16,58.37,97600.0,51.1609,51.3457,51.1609,51.3457,97600.0
2020-04-06 10:55:00,58.39,58.5,58.25,58.5,126304.0,51.3632,51.46,51.2401,51.46,126304.0
2020-04-06 11:00:00,58.53,58.92,58.53,58.88,52260.0,51.4864,51.8295,51.4864,51.7943,52260.0
2020-04-06 11:05:00,58.85,58.96,58.8,58.88,44676.0,51.7679,51.8647,51.7239,51.7943,44676.0
2020-04-06 11:10:00,58.91,58.93,58.71,58.76,54880.0,51.8207,51.8383,51.6447,51.6887,54880.0
2020-04-06 11:15:00,58.79,58.87,58.74,58.8,46756.0,51.7151,51.7855,51.6711,51.7239,46756.0
2020-04-06 11:20:00,58.77,58.77,58.42,58.42,56240.0,51.6975,51.6975,51.3896,51.3896,56240.0
2020-04-06 11:25:00,58.45,58.7,58.42,58.7,47792.0,51.416,51.6359,51.3896,51.6359,47792.0
2020-04-06 11:30:00,58.69,58.76,58.64,58.68,38124.0,51.6271,51.6887,51.5832,51.6183,38124.0
2020-04-06 11:35:00,58.67,58.69,58.5,58.69,32224.0,51.6096,51.6271,51.46,51.6271,32224.0
2020-04-06 11:40:00,58.66,58.77,58.47,58.67,64800.0,51.6008,51.6975,51.4336,51.6096,64800.0
2020-04-06 11:45:00,58.71,58.93,58.67,58.87,39836.0,51.6447,51.8383,51.6096,51.7855,39836.0
2020-04-06 11:50:00,58.85,58.88,58.65,58.75,38064.0,51.7679,51.7943,51.592,51.6799,38064.0
2020-04-06 11:55:00,58.78,58.82,58.7,58.7,30468.0,51.7063,51.7415,51.6359,51.6359,30468.0
2020-04-06 12:00:00,58.71,59.02,58.71,58.93,38924.0,51.6447,51.9174,51.6447,51.8383,38924.0
2020-04-06 12:05:00,58.94,58.95,58.74,58.85,34928.0,51.8471,51.8559,51.6711,51.7679,34928.0
2020-04-06 12:10:00,58.83,59.04,58.79,59.03,64000.0,51.7503,51.935,51.7151,51.9262,64000.0
2020-04-06 12:15:00,59.0,59.22,58.94,59.21,44064.0,51.8998,52.0934,51.8471,52.0846,44064.0
2020-04-06 12:20:00,59.17,59.25,59.1,59.14,83364.0,52.0494,52.1198,51.9878,52.023,83364.0
2020-04-06 12:25:00,59.1,59.1,58.88,58.94,48880.0,51.9878,51.9878,51.7943,51.8471,48880.0
2020-04-06 12:30:00,58.98,59.01,58.8,58.8,98712.0,51.8822,51.9086,51.7239,51.7239,98712.0
2020-04-06 12:35:00,58.8,58.89,58.72,58.74,97288.0,51.7239,51.8031,51.6535,51.6711,97288.0
2020-04-06 12:40:00,58.74,58.78,58.63,58.71,54444.0,51.6711,51.7063,51.5744,51.6447,54444.0
2020-04-06 12:45:00,58.68,58.79,58.62,58.67,65988.0,51.6183,51.7151,51.5656,51.6096,65988.0
2020-04-06 12:50:00,58.65,58.7,58.59,58.7,77208.0,51.592,51.6359,51.5392,51.6359,77208.0
2020-04-06 12:55:00,58.66,58.78,58.66,58.74,54180.0,51.6008,51.7063,51.6008,51.6711,54180.0
2020-04-06 13:00:00,58.74,58.79,58.64,58.68,85072.0,51.6711,51.7151,51.5832,51.6183,85072.0
2020-04-06 13:05:00,58.63,58.68,58.58,58.6,38028.0,51.5744,51.6183,51.5304,51.548,38028.0
2020-04-06 13:10:00,58.59,58.69,58.59,58.64,61816.0,51.5392,51.6271,51.5392,51.5832,61816.0
2020-04-06 13:15:00,58.65,58.69,58.55,58.56,30860.0,51.592,51.6271,51.504,51.5128,30860.0
2020-04-06 13:20:00,58.57,58.66,58.51,58.6,28364.0,51.5216,51.6008,51.4688,51.548,28364.0
2020-04-06 13:25:00,58.62,58.66,58.55,58.57,56132.0,51.5656,51.6008,51.504,51.5216,56132.0
2020-04-06 13:30:00,58.6,58.6,58.19,58.34,167864.0,51.548,51.548,51.1873,51.3193,167864.0
2020-04-06 13:35:00,58.33,58.43,58.28,58.38,61396.0,51.3105,51.3984,51.2665,51.3544,61396.0
2020-04-06 13:40:00,58.39,58.56,58.38,58.51,68972.0,51.3632,51.5128,51.3544,51.4688,68972.0
2020-04-06 13:45:00,58.49,58.6,58.44,58.56,45408.0,51.4512,51.548,51.4072,51.5128,45408.0
2020-04-06 13:50:00,58.56,58.57,58.41,58.44,50484.0,51.5128,51.5216,51.3808,51.4072,50484.0
2020-04-06 13:55:00,58.43,58.66,58.42,58.66,113740.0,51.3984,51.6008,51.3896,51.6008,113740.0
2020-04-06 14:00:00,58.65,58.69,58.51,58.57,58292.0,51.592,51.6271,51.4688,51.5216,58292.0
2020-04-06 14:05:00,58.57,58.65,58.53,58.53,41284.0,51.5216,51.592,51.4864,51.4864,41284.0
2020-04-06 14:10:00,58.57,58.6,58.41,58.43,54940.0,51.5216,51.548,51.3808,51.3984,54940.0
2020-04-06 14:15:00,58.45,58.6,58.43,58.47,32884.0,51.416,51.548,51.3984,51.4336,32884.0
2020-04-06 14:20:00,58.46,58.54,58.36,58.52,42196.0,51.4248,51.4952,51.3369,51.4776,42196.0
2020-04-06 14:25:00,58.53,58.69,58.49,58.55,196000.0,51.4864,51.6271,51.4512,51.504,196000.0
2020-04-06 14:30:00,58.59,58.73,58.57,58.62,32944.0,51.5392,51.6623,51.5216,51.5656,32944.0
2020-04-06 14:35:00,58.6,58.71,58.52,58.54,70232.0,51.548,51.6447,51.4776,51.4952,70232.0
2020-04-06 14:40:00,58.52,58.59,58.34,58.42,88688.0,51.4776,51.5392,51.3193,51.3896,88688.0
2020-04-06 14:45:00,58.43,58.51,58.39,58.47,136232.0,51.3984,51.4688,51.3632,51.4336,136232.0
2020-04-06 14:50:00,58.47,58.52,58.41,58.45,151448.0,51.4336,51.4776,51.3808,51.416,151448.0
2020-04-06 14:55:00,58.44,58.82,58.44,58.81,56468.0,51.4072,51.7415,51.4072,51.7327,56468.0
2020-04-06 15:00:00,58.81,58.94,58.65,58.9,49296.0,51.7327,51.8471,51.592,51.8119,49296.0
2020-04-06 15:05:00,58.92,59.19,58.92,59.15,47696.0,51.8295,52.067,51.8295,52.0318,47696.0
2020-04-06 15:10:00,59.16,59.18,58.84,58.85,67092.0,52.0406,52.0582,51.7591,51.7679,67092.0
2020-04-06 15:15:00,58.82,58.95,58.6,58.62,46536.0,51.7415,51.8559,51.548,51.5656,46536.0
2020-04-06 15:20:00,58.69,58.82,58.59,58.81,63572.0,51.6271,51.7415,51.5392,51.7327,63572.0
2020-04-06 15:25:00,58.81,58.89,58.68,58.79,123716.0,51.7327,51.8031,51.6183,51.7151,123716.0
2020-04-06 15:30:00,58.76,59.02,58.69,58.78,123156.0,51.6887,51.9174,51.6271,51.7063,123156.0
2020-04-06 15:35:00,58.79,58.89,58.56,58.6,119624.0,51.7151,51.8031,51.5128,51.548,119624.0
2020-04-06 15:40:00,58.57,58.77,58.48,58.74,132088.0,51.5216,51.6975,51.4424,51.6711,132088.0
2020-04-06 15:45:00,58.77,58.79,58.46,58.71,167960.0,51.6975,51.7151,51.4248,51.6447,167960.0
2020-04-06 15:50:00,58.73,59.26,58.71,59.05,404144.0,51.6623,52.1285,51.6447,51.9438,404144.0
2020-04-06 15:55:00,59.05,59.26,58.58,58.58,665736.0,51.9438,52.1285,51.5304,51.5304,665736.0
2020-04-07 09:30:00,60.09,60.25,59.18,59.73,320088.0,52.8587,52.9994,52.0582,52.542,320088.0
2020-04-07 09:35:00,59.75,59.98,59.33,59.7,103496.0,52.5596,52.7619,52.1901,52.5156,103496.0
2020-04-07 09:40:00,59.7,59.81,59.29,59.44,76612.0,52.5156,52.6124,52.1549,52.2869,76612.0
2020-04-07 09:45:00,59.41,59.62,58.93,59.12,102720.0,52.2605,52.4452,51.8383,52.0054,102720.0
2020-04-07 09:50:00,59.08,59.62,59.08,59.41,124616.0,51.9702,52.4452,51.9702,52.2605,124616.0
2020-04-07 09:55:00,59.46,59.51,59.13,59.39,147820.0,52.3045,52.3485,52.0142,52.2429,147820.0
2020-04-07 10:00:00,59.37,59.39,59.02,59.25,94952.0,52.2253,52.2429,51.9174,52.1198,94952.0
2020-04-07 10:05:00,59.28,59.39,59.19,59.3,60456.0,52.1461,52.2429,52.067,52.1637,60456.0
2020-04-07 10:10:00,59.32,59.58,59.21,59.31,96072.0,52.1813,52.41,52.0846,52.1725,96072.0
2020-04-07 10:15:00,59.41,59.41,59.02,59.26,115700.0,52.2605,52.2605,51.9174,52.1285,115700.0
2020-04-07 10:20:00,59.26,59.4,59.06,59.16,102596.0,52.1285,52.2517,51.9526,52.0406,102596.0
2020-04-07 10:25:00,59.21,59.32,59.13,59.2,73256.0,52.0846,52.1813,52.0142,52.0758,73256.0
2020-04-07 10:30:00,59.19,59.36,59.07,59.27,67024.0,52.067,52.2165,51.9614,52.1373,67024.0
2020-04-07 10:35:00,59.26,59.32,59.09,59.21,48404.0,52.1285,52.1813,51.979,52.0846,48404.0
2020-04-07 10:40:00,59.24,59.55,59.08,59.08,113796.0,52.111,52.3836,51.9702,51.9702,113796.0
2020-04-07 10:45:00,59.13,59.46,59.08,59.24,67300.0,52.0142,52.3045,51.9702,52.111,67300.0
2020-04-07 10:50:00,59.26,59.29,59.08,59.17,54676.0,52.1285,52.1549,51.9702,52.0494,54676.0
2020-04-07 10:55:00,59.24,59.34,59.13,59.13,93180.0,52.111,52.1989,52.0142,52.0142,93180.0
2020-04-07 11:00:00,59.18,59.23,58.93,59.12,41324.0,52.0582,52.1022,51.8383,52.0054,41324.0
2020-04-07 11:05:00,59.04,59.24,58.98,59.15,60176.0,51.935,52.111,51.8822,52.0318,60176.0
2020-04-07 11:10:00,59.17,59.23,59.01,59.12,47068.0,52.0494,52.1022,51.9086,52.0054,47068.0
2020-04-07 11:15:00,59.11,59.25,59.01,59.02,54484.0,51.9966,52.1198,51.9086,51.9174,54484.0
2020-04-07 11:20:00,59.05,59.3,59.03,59.15,87728.0,51.9438,52.1637,51.9262,52.0318,87728.0
2020-04-07 11:25:00,59.12,59.27,59.0,59.22,134204.0,52.0054,52.1373,51.8998,52.0934,134204.0
2020-04-07 11:30:00,59.22,59.23,59.0,59.0,89072.0,52.0934,52.1022,51.8998,51.8998,89072.0
2020-04-07 11:35:00,59.05,59.16,58.91,59.03,65980.0,51.9438,52.0406,51.8207,51.9262,65980.0
2020-04-07 11:40:00,59.05,59.13,58.95,58.96,70584.0,51.9438,52.0142,51.8559,51.8647,70584.0
2020-04-07 11:45:00,58.99,59.05,58.89,59.0,76184.0,51.891,51.9438,51.8031,51.8998,76184.0
2020-04-07 11:50:00,58.96,59.0,58.82,58.89,122604.0,51.8647,51.8998,51.7415,51.8031,122604.0
2020-04-07 11:55:00,58.88,58.97,58.76,58.85,100972.0,51.7943,51.8734,51.6887,51.7679,100972.0
2020-04-07 12:00:00,58.91,59.03,58.81,58.99,71628.0,51.8207,51.9262,51.7327,51.891,71628.0
2020-04-07 12:05:00,59.02,59.21,59.02,59.14,156592.0,51.9174,52.0846,51.9174,52.023,156592.0
2020-04-07 12:10:00,59.15,59.15,59.0,59.13,79604.0,52.0318,52.0318,51.8998,52.0142,79604.0
2020-04-07 12:15:00,59.13,59.21,59.05,59.19,133988.0,52.0142,52.0846,51.9438,52.067,133988.0
2020-04-07 12:20:00,59.2,59.26,59.02,59.04,64520.0,52.0758,52.1285,51.9174,51.935,64520.0
2020-04-07 12:25:00,59.08,59.11,58.95,59.04,44904.0,51.9702,51.9966,51.8559,51.935,44904.0
2020-04-07 12:30:00,59.08,59.13,58.98,59.02,49040.0,51.9702,52.0142,51.8822,51.9174,49040.0
2020-04-07 12:35:00,59.07,59.11,58.92,58.99,46288.0,51.9614,51.9966,51.8295,51.891,46288.0
2020-04-07 12:40:00,59.03,59.21,58.94,59.17,70944.0,51.9262,52.0846,51.8471,52.0494,70944.0
2020-04-07 12:45:00,59.19,59.23,59.08,59.1,34296.0,52.067,52.1022,51.9702,51.9878,34296.0
2020-04-07 12:50:00,59.12,59.18,58.9,58.94,54412.0,52.0054,52.0582,51.8119,51.8471,54412.0
2020-04-07 12:55:00,58.95,59.04,58.81,58.93,69084.0,51.8559,51.935,51.7327,51.8383,69084.0
2020-04-07 13:00:00,58.94,59.06,58.94,59.01,28492.0,51.8471,51.9526,51.8471,51.9086,28492.0
2020-04-07 13:05:00,59.02,59.16,58.97,59.01,43836.0,51.9174,52.0406,51.8734,51.9086,43836.0
2020-04-07 13:10:00,59.03,59.17,58.93,59.13,49232.0,51.9262,52.0494,51.8383,52.0142,49232.0
2020-04-07 13:15:00,59.15,59.15,58.87,58.88,48556.0,52.0318,52.0318,51.7855,51.7943,48556.0
2020-04-07 13:20:00,58.85,58.89,58.72,58.79,79828.0,51.7679,51.8031,51.6535,51.7151,79828.0
2020-04-07 13:25:00,58.76,58.85,58.74,58.84,30448.0,51.6887,51.7679,51.6711,51.7591,30448.0
2020-04-07 13:30:00,58.81,58.84,58.65,58.65,55660.0,51.7327,51.7591,51.592,51.592,55660.0
2020-04-07 13:35:00,58.68,58.68,58.54,58.56,70792.0,51.6183,51.6183,51.4952,51.5128,70792.0
2020-04-07 13:40:00,58.55,58.77,58.53,58.54,71912.0,51.504,51.6975,51.4864,51.4952,71912.0
2020-04-07 13:45:00,58.54,58.7,58.52,58.52,38592.0,51.4952,51.6359,51.4776,51.4776,38592.0
2020-04-07 13:50:00,58.52,58.64,58.43,58.58,37256.0,51.4776,51.5832,51.3984,51.5304,37256.0
2020-04-07 13:55:00,58.65,58.7,58.54,58.65,32052.0,51.592,51.6359,51.4952,51.592,32052.0
2020-04-07 14:00:00,58.69,58.73,58.52,58.56,79636.0,51.6271,51.6623,51.4776,51.5128,79636.0
2020-04-07 14:05:00,58.54,58.62,58.44,58.61,41344.0,51.4952,51.5656,51.4072,51.5568,41344.0
2020-04-07 14:10:00,58.6,58.69,58.51,58.56,39716.0,51.548,51.6271,51.4688,51.5128,39716.0
2020-04-07 14:15:00,58.53,58.61,58.32,58.32,48760.0,51.4864,51.5568,51.3017,51.3017,48760.0
2020-04-07 14:20:00,58.41,58.6,58.3,58.51,36968.0,51.3808,51.548,51.2841,51.4688,36968.0
2020-04-07 14:25:00,58.52,58.61,58.39,58.44,54872.0,51.4776,51.5568,51.3632,51.4072,54872.0
2020-04-07 14:30:00,58.42,58.55,58.39,58.4,47412.0,51.3896,51.504,51.3632,51.372,47412.0
2020-04-07 14:35:00,58.38,58.44,58.22,58.25,66620.0,51.3544,51.4072,51.2137,51.2401,66620.0
2020-04-07 14:40:00,58.24,58.33,57.9,57.97,65996.0,51.2313,51.3105,50.9322,50.9938,65996.0
2020-04-07 14:45:00,58.04,58.15,57.81,57.81,89148.0,51.0554,51.1521,50.853,50.853,89148.0
2020-04-07 14:50:00,57.82,57.87,57.44,57.5,87164.0,50.8618,50.9058,50.5276,50.5803,87164.0
2020-04-07 14:55:00,57.57,57.75,57.44,57.68,44156.0,50.6419,50.8003,50.5276,50.7387,44156.0
2020-04-07 15:00:00,57.7,57.79,57.63,57.75,103816.0,50.7563,50.8355,50.6947,50.8003,103816.0
2020-04-07 15:05:00,57.73,57.82,57.56,57.79,101028.0,50.7827,50.8618,50.6331,50.8355,101028.0
2020-04-07 15:10:00,57.75,57.96,57.73,57.89,97064.0,50.8003,50.985,50.7827,50.9234,97064.0
2020-04-07 15:15:00,57.85,57.93,57.44,57.44,82636.0,50.8882,50.9586,50.5276,50.5276,82636.0
2020-04-07 15:20:00,57.46,57.46,57.06,57.13,109956.0,50.5452,50.5452,50.1933,50.2549,109956.0
2020-04-07 15:25:00,57.1,57.43,57.05,57.22,118964.0,50.2285,50.5188,50.1845,50.334,118964.0
2020-04-07 15:30:00,57.22,57.43,57.04,57.28,167252.0,50.334,50.5188,50.1757,50.3868,167252.0
2020-04-07 15:35:00,57.3,57.63,57.24,57.59,140364.0,50.4044,50.6947,50.3516,50.6595,140364.0
2020-04-07 15:40:00,57.63,57.94,57.59,57.67,157024.0,50.6947,50.9674,50.6595,50.7299,157024.0
2020-04-07 15:45:00,57.74,58.06,57.67,58.06,191980.0,50.7915,51.073,50.7299,51.073,191980.0
2020-04-07 15:50:00,58.1,58.1,57.06,57.26,219704.0,51.1081,51.1081,50.1933,50.3692,219704.0
2020-04-07 15:55:00,57.26,57.53,57.06,57.12,542036.0,50.3692,50.6067,50.1933,50.2461,542036.0
2020-04-08 09:30:00,57.41,57.41,56.69,56.85,196944.0,50.5012,50.5012,49.8678,50.0086,196944.0
2020-04-08 09:35:00,56.87,57.1,56.38,56.94,159704.0,50.0262,50.2285,49.5951,50.0877,159704.0
2020-04-08 09:40:00,57.02,57.12,56.87,56.88,36564.0,50.1581,50.2461,50.0262,50.035,36564.0
2020-04-08 09:45:00,56.98,56.98,56.47,56.51,115992.0,50.1229,50.1229,49.6743,49.7095,115992.0
2020-04-08 09:50:00,56.46,56.55,56.31,56.35,69616.0,49.6655,49.7447,49.5336,49.5687,69616.0
2020-04-08 09:55:00,56.35,56.46,56.01,56.25,233824.0,49.5687,49.6655,49.2697,49.4808,233824.0
2020-04-08 10:00:00,56.28,56.55,56.24,56.32,130468.0,49.5072,49.7447,49.472,49.5424,130468.0
2020-04-08 10:05:00,56.28,56.28,56.01,56.1,60316.0,49.5072,49.5072,49.2697,49.3488,60316.0
2020-04-08 10:10:00,56.1,56.34,56.1,56.26,51372.0,49.3488,49.5599,49.3488,49.4896,51372.0
2020-04-08 10:15:00,56.26,56.41,56.24,56.38,56452.0,49.4896,49.6215,49.472,49.5951,56452.0
2020-04-08 10:20:00,56.36,56.47,56.3,56.39,61472.0,49.5775,49.6743,49.5248,49.6039,61472.0
2020-04-08 10:25:00,56.38,56.67,56.38,56.55,61380.0,49.5951,49.8502,49.5951,49.7447,61380.0
2020-04-08 10:30:00,56.49,56.58,56.42,56.46,64536.0,49.6919,49.7711,49.6303,49.6655,64536.0
2020-04-08 10:35:00,56.46,56.63,56.4,56.59,47808.0,49.6655,49.815,49.6127,49.7799,47808.0
2020-04-08 10:40:00,56.62,56.8,56.57,56.62,75944.0,49.8063,49.9646,49.7623,49.8063,75944.0
2020-04-08 10:45:00,56.62,56.95,56.62,56.92,27780.0,49.8063,50.0965,49.8063,50.0701,27780.0
2020-04-08 10:50:00,56.99,57.14,56.93,56.93,61576.0,50.1317,50.2637,50.0789,50.0789,61576.0
2020-04-08 10:55:00,56.89,56.91,56.79,56.91,64464.0,50.0438,50.0614,49.9558,50.0614,64464.0
2020-04-08 11:00:00,56.93,56.94,56.68,56.7,47156.0,50.0789,50.0877,49.859,49.8766,47156.0
2020-04-08 11:05:00,56.72,56.74,56.54,56.61,51632.0,49.8942,49.9118,49.7359,49.7975,51632.0
2020-04-08 11:10:00,56.62,56.95,56.62,56.88,54028.0,49.8063,50.0965,49.8063,50.035,54028.0
2020-04-08 11:15:00,56.9,57.19,56.84,57.03,48128.0,50.0526,50.3077,49.9998,50.1669,48128.0
2020-04-08 11:20:00,57.09,57.27,57.06,57.13,51056.0,50.2197,50.378,50.1933,50.2549,51056.0
2020-04-08 11:25:00,57.13,57.38,57.07,57.19,45096.0,50.2549,50.4748,50.2021,50.3077,45096.0
2020-04-08 11:30:00,57.29,57.31,57.16,57.26,44776.0,50.3956,50.4132,50.2813,50.3692,44776.0
2020-04-08 11:35:00,57.29,57.54,57.26,57.52,63004.0,50.3956,50.6155,50.3692,50.5979,63004.0
2020-04-08 11:40:00,57.52,57.55,57.43,57.44,51032.0,50.5979,50.6243,50.5188,50.5276,51032.0
2020-04-08 11:45:00,57.42,57.52,57.39,57.44,38180.0,50.51,50.5979,50.4836,50.5276,38180.0
2020-04-08 11:50:00,57.51,57.51,57.34,57.39,85832.0,50.5891,50.5891,50.4396,50.4836,85832.0
2020-04-08 11:55:00,57.36,57.54,57.31,57.46,57544.0,50.4572,50.6155,50.4132,50.5452,57544.0
2020-04-08 12:00:00,57.51,57.57,57.4,57.56,49832.0,50.5891,50.6419,50.4924,50.6331,49832.0
2020-04-08 12:05:00,57.52,57.6,57.46,57.46,82148.0,50.5979,50.6683,50.5452,50.5452,82148.0
2020-04-08 12:10:00,57.46,57.46,57.27,57.29,28636.0,50.5452,50.5452,50.378,50.3956,28636.0
2020-04-08 12:15:00,57.3,57.41,57.26,57.31,67604.0,50.4044,50.5012,50.3692,50.4132,67604.0
2020-04-08 12:20:00,57.31,57.41,57.26,57.32,31892.0,50.4132,50.5012,50.3692,50.422,31892.0
2020-04-08 12:25:00,57.36,57.36,57.21,57.21,69420.0,50.4572,50.4572,50.3252,50.3252,69420.0
2020-04-08 12:30:00,57.25,57.35,57.21,57.32,65560.0,50.3604,50.4484,50.3252,50.422,65560.0
2020-04-08 12:35:00,57.35,57.56,57.22,57.55,52636.0,50.4484,50.6331,50.334,50.6243,52636.0
2020-04-08 12:40:00,57.55,57.58,57.4,57.51,55584.0,50.6243,50.6507,50.4924,50.5891,55584.0
2020-04-08 12:45:00,57.48,57.6,57.45,57.54,67848.0,50.5628,50.6683,50.5364,50.6155,67848.0
2020-04-08 12:50:00,57.54,57.56,57.41,57.44,77712.0,50.6155,50.6331,50.5012,50.5276,77712.0
2020-04-08 12:55:00,57.46,57.56,57.44,57.51,47360.0,50.5452,50.6331,50.5276,50.5891,47360.0
2020-04-08 13:00:00,57.52,57.56,57.43,57.52,54656.0,50.5979,50.6331,50.5188,50.5979,54656.0
2020-04-08 13:05:00,57.52,57.77,57.47,57.63,66436.0,50.5979,50.8179,50.554,50.6947,66436.0
2020-04-08 13:10:00,57.62,57.63,57.5,57.57,44960.0,50.6859,50.6947,50.5803,50.6419,44960.0
2020-04-08 13:15:00,57.57,57.65,57.51,57.54,83752.0,50.6419,50.7123,50.5891,50.6155,83752.0
2020-04-08 13:20:00,57.54,57.64,57.48,57.56,156420.0,50.6155,50.7035,50.5628,50.6331,156420.0
2020-04-08 13:25:00,57.55,57.55,57.44,57.44,23360.0,50.6243,50.6243,50.5276,50.5276,23360.0
2020-04-08 13:30:00,57.47,57.48,57.29,57.31,76200.0,50.554,50.5628,50.3956,50.4132,76200.0
2020-04-08 13:35:00,57.31,57.33,57.2,57.31,87128.0,50.4132,50.4308,50.3165,50.4132,87128.0
2020-04-08 13:40:00,57.34,57.37,57.21,57.27,89296.0,50.4396,50.466,50.3252,50.378,89296.0
2020-04-08 13:45:00,57.31,57.39,57.23,57.27,36536.0,50.4132,50.4836,50.3428,50.378,36536.0
2020-04-08 13:50:00,57.3,57.38,57.24,57.28,163612.0,50.4044,50.4748,50.3516,50.3868,163612.0
2020-04-08 13:55:00,57.28,57.33,57.18,57.27,72956.0,50.3868,50.4308,50.2989,50.378,72956.0
2020-04-08 14:00:00,57.3,57.47,57.22,57.41,269496.0,50.4044,50.554,50.334,50.5012,269496.0
2020-04-08 14:05:00,57.39,57.79,57.31,57.71,369016.0,50.4836,50.8355,50.4132,50.7651,369016.0
2020-04-08 14:10:00,57.72,57.76,57.43,57.55,194968.0,50.7739,50.8091,50.5188,50.6243,194968.0
2020-04-08 14:15:00,57.6,57.63,57.37,57.5,281512.0,50.6683,50.6947,50.466,50.5803,281512.0
2020-04-08 14:20:00,57.48,57.8,57.48,57.72,99540.0,50.5628,50.8442,50.5628,50.7739,99540.0
2020-04-08 14:25:00,57.72,57.77,57.52,57.67,178100.0,50.7739,50.8179,50.5979,50.7299,178100.0
2020-04-08 14:30:00,57.69,58.1,57.62,57.91,212780.0,50.7475,51.1081,50.6859,50.941,212780.0
2020-04-08 14:35:00,57.93,58.06,57.93,57.98,120028.0,50.9586,51.073,50.9586,51.0026,120028.0
2020-04-08 14:40:00,58.0,58.02,57.92,57.93,78280.0,51.0202,51.0378,50.9498,50.9586,78280.0
2020-04-08 14:45:00,57.95,58.03,57.94,57.97,99336.0,50.9762,51.0466,50.9674,50.9938,99336.0
2020-04-08 14:50:00,57.97,58.03,57.96,58.02,93592.0,50.9938,51.0466,50.985,51.0378,93592.0
2020-04-08 14:55:00,58.01,58.04,57.96,58.0,145484.0,51.029,51.0554,50.985,51.0202,145484.0
2020-04-08 15:00:00,58.02,58.04,57.98,58.02,159540.0,51.0378,51.0554,51.0026,51.0378,159540.0
2020-04-08 15:05:00,58.01,58.09,57.98,58.07,186628.0,51.029,51.0993,51.0026,51.0818,186628.0
2020-04-08 15:10:00,58.06,58.08,57.96,57.98,149964.0,51.073,51.0906,50.985,51.0026,149964.0
2020-04-08 15:15:00,58.01,58.09,57.98,58.06,227288.0,51.029,51.0993,51.0026,51.073,227288.0
2020-04-08 15:20:00,58.07,58.08,57.97,58.01,167956.0,51.0818,51.0906,50.9938,51.029,167956.0
2020-04-08 15:25:00,58.03,58.1,58.02,58.1,204680.0,51.0466,51.1081,51.0378,51.1081,204680.0
2020-04-08 15:30:00,58.1,58.14,58.03,58.07,322972.0,51.1081,51.1433,51.0466,51.0818,322972.0
2020-04-08 15:35:00,58.08,58.14,57.85,57.95,159812.0,51.0906,51.1433,50.8882,50.9762,159812.0
2020-04-08 15:40:00,57.95,58.08,57.75,58.03,223396.0,50.9762,51.0906,50.8003,51.0466,223396.0
2020-04-08 15:45:00,58.01,58.06,57.9,57.99,210752.0,51.029,51.073,50.9322,51.0114,210752.0
2020-04-08 15:50:00,58.02,59.05,58.02,58.49,635452.0,51.0378,51.9438,51.0378,51.4512,635452.0
2020-04-08 15:55:00,58.49,58.49,58.24,58.37,482896.0,51.4512,51.4512,51.2313,51.3457,482896.0
2020-04-09 09:30:00,58.96,59.32,58.85,59.26,343472.0,51.8647,52.1813,51.7679,52.1285,343472.0
2020-04-09 09:35:00,59.25,59.68,59.18,59.68,328344.0,52.1198,52.498,52.0582,52.498,328344.0
2020-04-09 09:40:00,59.68,59.71,59.32,59.5,300532.0,52.498,52.5244,52.1813,52.3397,300532.0
2020-04-09 09:45:00,59.5,59.51,59.08,59.22,235136.0,52.3397,52.3485,51.9702,52.0934,235136.0
2020-04-09 09:50:00,59.22,59.24,58.89,59.17,217752.0,52.0934,52.111,51.8031,52.0494,217752.0
2020-04-09 09:55:00,59.16,60.99,59.01,60.99,262196.0,52.0406,53.6504,51.9086,53.6504,262196.0
2020-04-09 10:00:00,60.8,61.47,60.49,61.26,306556.0,53.4832,54.0726,53.2105,53.8879,306556.0
2020-04-09 10:05:00,61.25,62.02,61.11,61.99,266612.0,53.8791,54.5564,53.7559,54.53,266612.0
2020-04-09 10:10:00,62.14,62.42,61.91,62.42,228244.0,54.662,54.9083,54.4596,54.9083,228244.0
2020-04-09 10:15:00,62.4,62.72,61.96,62.04,256260.0,54.8907,55.1722,54.5036,54.574,256260.0
2020-04-09 10:20:00,62.05,62.13,61.63,61.97,135584.0,54.5828,54.6532,54.2133,54.5124,135584.0
2020-04-09 10:25:00,61.98,62.37,61.68,61.7,148952.0,54.5212,54.8643,54.2573,54.2749,148952.0
2020-04-09 10:30:00,61.69,61.79,61.57,61.73,166244.0,54.2661,54.3541,54.1606,54.3013,166244.0
2020-04-09 10:35:00,61.77,61.98,61.46,61.88,265580.0,54.3365,54.5212,54.0638,54.4333,265580.0
2020-04-09 10:40:00,61.88,62.17,61.66,61.73,126892.0,54.4333,54.6884,54.2397,54.3013,126892.0
2020-04-09 10:45:00,61.82,61.97,61.67,61.76,235804.0,54.3805,54.5124,54.2485,54.3277,235804.0
2020-04-09 10:50:00,61.75,61.93,61.68,61.81,119720.0,54.3189,54.4772,54.2573,54.3717,119720.0
2020-04-09 10:55:00,61.83,61.94,61.72,61.82,199920.0,54.3893,54.486,54.2925,54.3805,199920.0
2020-04-09 11:00:00,61.77,61.77,61.48,61.66,157260.0,54.3365,54.3365,54.0814,54.2397,157260.0
2020-04-09 11:05:00,61.63,61.64,61.37,61.44,221652.0,54.2133,54.2221,53.9846,54.0462,221652.0
2020-04-09 11:10:00,61.5,61.64,61.41,61.46,183936.0,54.099,54.2221,54.0198,54.0638,183936.0
2020-04-09 11:15:00,61.41,61.42,61.02,61.14,169196.0,54.0198,54.0286,53.6767,53.7823,169196.0
2020-04-09 11:20:00,61.14,61.38,61.04,61.12,101052.0,53.7823,53.9934,53.6943,53.7647,101052.0
2020-04-09 11:25:00,61.1,61.57,61.1,61.57,94356.0,53.7471,54.1606,53.7471,54.1606,94356.0
2020-04-09 11:30:00,61.53,61.72,61.5,61.56,91868.0,54.1254,54.2925,54.099,54.1518,91868.0
2020-04-09 11:35:00,61.57,61.77,61.45,61.69,58704.0,54.1606,54.3365,54.055,54.2661,58704.0
2020-04-09 11:40:00,61.69,61.77,61.51,61.67,112868.0,54.2661,54.3365,54.1078,54.2485,112868.0
2020-04-09 11:45:00,61.68,61.71,61.51,61.69,86948.0,54.2573,54.2837,54.1078,54.2661,86948.0
2020-04-09 11:50:00,61.71,61.71,61.45,61.55,74808.0,54.2837,54.2837,54.055,54.143,74808.0
2020-04-09 11:55:00,61.52,61.73,61.45,61.73,60576.0,54.1166,54.3013,54.055,54.3013,60576.0
2020-04-09 12:00:00,61.71,61.77,61.55,61.68,71876.0,54.2837,54.3365,54.143,54.2573,71876.0
2020-04-09 12:05:00,61.7,61.75,61.55,61.7,84464.0,54.2749,54.3189,54.143,54.2749,84464.0
2020-04-09 12:10:00,61.71,61.79,61.6,61.75,87872.0,54.2837,54.3541,54.1869,54.3189,87872.0
2020-04-09 12:15:00,61.74,61.87,61.64,61.74,132712.0,54.3101,54.4245,54.2221,54.3101,132712.0
2020-04-09 12:20:00,61.77,61.82,61.65,61.74,131408.0,54.3365,54.3805,54.2309,54.3101,131408.0
2020-04-09 12:25:00,61.73,61.75,61.56,61.59,70620.0,54.3013,54.3189,54.1518,54.1782,70620.0
2020-04-09 12:30:00,61.57,61.61,61.51,61.52,97628.0,54.1606,54.1957,54.1078,54.1166,97628.0
2020-04-09 12:35:00,61.53,61.53,61.31,61.37,70292.0,54.1254,54.1254,53.9318,53.9846,70292.0
2020-04-09 12:40:00,61.33,61.42,61.3,61.33,63556.0,53.9494,54.0286,53.9231,53.9494,63556.0
2020-04-09 12:45:00,61.31,61.67,61.27,61.59,54396.0,53.9318,54.2485,53.8967,54.1782,54396.0
2020-04-09 12:50:00,61.57,61.74,61.55,61.58,76172.0,54.1606,54.3101,54.143,54.1694,76172.0
2020-04-09 12:55:00,61.57,61.74,61.52,61.58,54316.0,54.1606,54.3101,54.1166,54.1694,54316.0
2020-04-09 13:00:00,61.59,61.59,61.48,61.49,38420.0,54.1782,54.1782,54.0814,54.0902,38420.0
2020-04-09 13:05:00,61.51,61.52,61.42,61.46,40180.0,54.1078,54.1166,54.0286,54.0638,40180.0
2020-04-09 13:10:00,61.47,61.5,61.29,61.43,47172.0,54.0726,54.099,53.9143,54.0374,47172.0
2020-04-09 13:15:00,61.43,61.49,61.32,61.49,54252.0,54.0374,54.0902,53.9406,54.0902,54252.0
2020-04-09 13:20:00,61.44,61.52,61.44,61.45,87740.0,54.0462,54.1166,54.0462,54.055,87740.0
2020-04-09 13:25:00,61.47,61.47,61.32,61.35,56268.0,54.0726,54.0726,53.9406,53.967,56268.0
2020-04-09 13:30:00,61.35,61.37,61.16,61.17,166612.0,53.967,53.9846,53.7999,53.8087,166612.0
2020-04-09 13:35:00,61.17,61.19,60.77,60.77,134820.0,53.8087,53.8263,53.4568,53.4568,134820.0
2020-04-09 13:40:00,60.78,60.92,60.77,60.83,75208.0,53.4656,53.5888,53.4568,53.5096,75208.0
2020-04-09 13:45:00,60.85,61.0,60.82,60.9,58780.0,53.5272,53.6592,53.5008,53.5712,58780.0
2020-04-09 13:50:00,60.92,61.12,60.83,61.02,55920.0,53.5888,53.7647,53.5096,53.6767,55920.0
2020-04-09 13:55:00,61.06,61.07,60.84,60.97,38392.0,53.7119,53.7207,53.5184,53.6328,38392.0
2020-04-09 14:00:00,60.99,61.05,60.87,60.95,157648.0,53.6504,53.7031,53.5448,53.6152,157648.0
2020-04-09 14:05:00,60.95,60.95,60.68,60.77,80068.0,53.6152,53.6152,53.3777,53.4568,80068.0
2020-04-09 14:10:00,60.72,60.95,60.72,60.89,95608.0,53.4128,53.6152,53.4128,53.5624,95608.0
2020-04-09 14:15:00,60.91,60.95,60.72,60.81,88336.0,53.58,53.6152,53.4128,53.492,88336.0
2020-04-09 14:20:00,60.82,61.08,60.82,61.01,120292.0,53.5008,53.7295,53.5008,53.668,120292.0
2020-04-09 14:25:00,61.08,61.14,60.94,60.98,72544.0,53.7295,53.7823,53.6064,53.6416,72544.0
2020-04-09 14:30:00,60.98,61.08,60.8,60.83,69320.0,53.6416,53.7295,53.4832,53.5096,69320.0
2020-04-09 14:35:00,60.86,60.95,60.79,60.87,77108.0,53.536,53.6152,53.4744,53.5448,77108.0
2020-04-09 14:40:00,60.89,60.93,60.71,60.77,82704.0,53.5624,53.5976,53.4041,53.4568,82704.0
2020-04-09 14:45:00,60.77,60.81,60.44,60.47,110432.0,53.4568,53.492,53.1665,53.1929,110432.0
2020-04-09 14:50:00,60.48,60.51,60.22,60.22,98728.0,53.2017,53.2281,52.973,52.973,98728.0
2020-04-09 14:55:00,60.22,60.32,60.08,60.28,113040.0,52.973,53.061,52.8499,53.0258,113040.0
2020-04-09 15:00:00,60.28,60.36,60.14,60.23,138264.0,53.0258,53.0962,52.9026,52.9818,138264.0
2020-04-09 15:05:00,60.21,60.6,60.17,60.6,149712.0,52.9642,53.3073,52.929,53.3073,149712.0
2020-04-09 15:10:00,60.6,60.84,60.59,60.81,156236.0,53.3073,53.5184,53.2985,53.492,156236.0
2020-04-09 15:15:00,60.81,61.34,60.78,61.32,200056.0,53.492,53.9582,53.4656,53.9406,200056.0
2020-04-09 15:20:00,61.3,61.37,61.17,61.18,167728.0,53.9231,53.9846,53.8087,53.8175,167728.0
2020-04-09 15:25:00,61.22,61.75,61.19,61.75,161464.0,53.8527,54.3189,53.8263,54.3189,161464.0
2020-04-09 15:30:00,61.74,61.95,61.53,61.6,1319940.0,54.3101,54.4948,54.1254,54.1869,1319940.0
2020-04-09 15:35:00,61.61,61.7,61.36,61.48,599096.0,54.1957,54.2749,53.9758,54.0814,599096.0
2020-04-09 15:40:00,61.52,61.63,61.4,61.46,358180.0,54.1166,54.2133,54.011,54.0638,358180.0
2020-04-09 15:45:00,61.49,61.52,60.93,61.11,243708.0,54.0902,54.1166,53.5976,53.7559,243708.0
2020-04-09 15:50:00,61.13,61.59,61.13,61.59,388296.0,53.7735,54.1782,53.7735,54.1782,388296.0
2020-04-09 15:55:00,61.56,61.58,61.29,61.32,599592.0,54.1518,54.1694,53.9143,53.9406,599592.0
2020-04-13 09:30:00,60.64,60.97,60.5,60.69,207180.0,53.3425,53.6328,53.2193,53.3865,207180.0
2020-04-13 09:35:00,60.77,60.8,60.44,60.68,108296.0,53.4568,53.4832,53.1665,53.3777,108296.0
2020-04-13 09:40:00,60.73,60.75,60.28,60.39,66072.0,53.4216,53.4392,53.0258,53.1226,66072.0
2020-04-13 09:45:00,60.47,60.48,60.08,60.18,38364.0,53.1929,53.2017,52.8499,52.9378,38364.0
2020-04-13 09:50:00,60.13,60.32,59.88,59.89,70956.0,52.8939,53.061,52.6739,52.6827,70956.0
2020-04-13 09:55:00,59.89,60.06,59.57,59.69,42368.0,52.6827,52.8323,52.4012,52.5068,42368.0
2020-04-13 10:00:00,59.68,59.88,59.46,59.64,100080.0,52.498,52.6739,52.3045,52.4628,100080.0
2020-04-13 10:05:00,59.74,59.94,59.69,59.81,49168.0,52.5508,52.7267,52.5068,52.6124,49168.0
2020-04-13 10:10:00,59.83,59.93,59.7,59.76,25112.0,52.63,52.7179,52.5156,52.5684,25112.0
2020-04-13 10:15:00,59.71,59.81,59.65,59.67,40048.0,52.5244,52.6124,52.4716,52.4892,40048.0
2020-04-13 10:20:00,59.75,59.85,59.38,59.38,46652.0,52.5596,52.6475,52.2341,52.2341,46652.0
2020-04-13 10:25:00,59.41,59.51,59.25,59.29,32704.0,52.2605,52.3485,52.1198,52.1549,32704.0
2020-04-13 10:30:00,59.2,59.31,59.06,59.06,44968.0,52.0758,52.1725,51.9526,51.9526,44968.0
2020-04-13 10:35:00,59.07,59.08,58.83,58.89,32212.0,51.9614,51.9702,51.7503,51.8031,32212.0
2020-04-13 10:40:00,58.9,59.01,58.77,58.9,116604.0,51.8119,51.9086,51.6975,51.8119,116604.0
2020-04-13 10:45:00,58.92,59.09,58.92,58.96,47980.0,51.8295,51.979,51.8295,51.8647,47980.0
2020-04-13 10:50:00,58.93,59.22,58.93,59.0,43348.0,51.8383,52.0934,51.8383,51.8998,43348.0
2020-04-13 10:55:00,58.98,59.17,58.95,59.08,62228.0,51.8822,52.0494,51.8559,51.9702,62228.0
2020-04-13 11:00:00,59.07,59.07,58.81,58.9,58056.0,51.9614,51.9614,51.7327,51.8119,58056.0
2020-04-13 11:05:00,58.92,59.02,58.81,58.97,57252.0,51.8295,51.9174,51.7327,51.8734,57252.0
2020-04-13 11:10:00,58.95,59.24,58.94,59.18,64596.0,51.8559,52.111,51.8471,52.0582,64596.0
2020-04-13 11:15:00,59.16,59.34,59.16,59.29,31756.0,52.0406,52.1989,52.0406,52.1549,31756.0
2020-04-13 11:20:00,59.29,59.44,59.23,59.39,47008.0,52.1549,52.2869,52.1022,52.2429,47008.0
2020-04-13 11:25:00,59.4,59.61,59.38,59.57,39112.0,52.2517,52.4364,52.2341,52.4012,39112.0
2020-04-13 11:30:00,59.57,59.66,59.48,59.63,51708.0,52.4012,52.4804,52.3221,52.454,51708.0
2020-04-13 11:35:00,59.66,59.67,59.54,59.66,16624.0,52.4804,52.4892,52.3749,52.4804,16624.0
2020-04-13 11:40:00,59.59,59.88,59.5,59.88,81052.0,52.4188,52.6739,52.3397,52.6739,81052.0
2020-04-13 11:45:00,59.88,60.15,59.87,60.07,93944.0,52.6739,52.9114,52.6651,52.8411,93944.0
2020-04-13 11:50:00,60.12,60.15,59.99,60.07,26752.0,52.8851,52.9114,52.7707,52.8411,26752.0
2020-04-13 11:55:00,60.05,60.23,59.97,59.98,47220.0,52.8235,52.9818,52.7531,52.7619,47220.0
2020-04-13 12:00:00,59.92,60.21,59.88,60.19,28728.0,52.7091,52.9642,52.6739,52.9466,28728.0
2020-04-13 12:05:00,60.18,60.23,59.98,60.02,29836.0,52.9378,52.9818,52.7619,52.7971,29836.0
2020-04-13 12:10:00,60.07,60.09,59.91,60.01,31092.0,52.8411,52.8587,52.7003,52.7883,31092.0
2020-04-13 12:15:00,60.02,60.17,59.94,60.17,61740.0,52.7971,52.929,52.7267,52.929,61740.0
2020-04-13 12:20:00,60.16,60.25,60.03,60.04,90252.0,52.9202,52.9994,52.8059,52.8147,90252.0
2020-04-13 12:25:00,60.06,60.08,59.96,60.08,49620.0,52.8323,52.8499,52.7443,52.8499,49620.0
2020-04-13 12:30:00,60.01,60.02,59.75,59.75,55560.0,52.7883,52.7971,52.5596,52.5596,55560.0
2020-04-13 12:35:00,59.81,59.87,59.78,59.81,14256.0,52.6124,52.6651,52.586,52.6124,14256.0
2020-04-13 12:40:00,59.84,60.02,59.81,60.02,56740.0,52.6388,52.7971,52.6124,52.7971,56740.0
2020-04-13 12:45:00,60.0,60.06,59.93,59.95,90048.0,52.7795,52.8323,52.7179,52.7355,90048.0
2020-04-13 12:50:00,59.95,59.95,59.62,59.72,34360.0,52.7355,52.7355,52.4452,52.5332,34360.0
2020-04-13 12:55:00,59.73,59.73,59.48,59.48,11836.0,52.542,52.542,52.3221,52.3221,11836.0
2020-04-13 13:00:00,59.49,59.59,59.44,59.53,28272.0,52.3309,52.4188,52.2869,52.3661,28272.0
2020-04-13 13:05:00,59.5,59.59,59.47,59.49,41528.0,52.3397,52.4188,52.3133,52.3309,41528.0
2020-04-13 13:10:00,59.56,59.56,59.34,59.54,31864.0,52.3924,52.3924,52.1989,52.3749,31864.0
2020-04-13 13:15:00,59.58,59.59,59.29,59.35,51912.0,52.41,52.4188,52.1549,52.2077,51912.0
2020-04-13 13:20:00,59.34,59.38,59.17,59.28,27088.0,52.1989,52.2341,52.0494,52.1461,27088.0
2020-04-13 13:25:00,59.26,59.28,59.05,59.15,22784.0,52.1285,52.1461,51.9438,52.0318,22784.0
2020-04-13 13:30:00,59.11,59.26,59.1,59.2,56164.0,51.9966,52.1285,51.9878,52.0758,56164.0
2020-04-13 13:35:00,59.18,59.35,59.12,59.26,20932.0,52.0582,52.2077,52.0054,52.1285,20932.0
2020-04-13 13:40:00,59.27,59.38,59.26,59.32,18180.0,52.1373,52.2341,52.1285,52.1813,18180.0
2020-04-13 13:45:00,59.33,59.37,59.21,59.25,17980.0,52.1901,52.2253,52.0846,52.1198,17980.0
2020-04-13 13:50:00,59.28,59.51,59.28,59.51,32416.0,52.1461,52.3485,52.1461,52.3485,32416.0
2020-04-13 13:55:00,59.51,59.52,59.22,59.22,40636.0,52.3485,52.3573,52.0934,52.0934,40636.0
2020-04-13 14:00:00,59.24,59.24,59.01,59.08,70524.0,52.111,52.111,51.9086,51.9702,70524.0
2020-04-13 14:05:00,59.07,59.21,58.91,58.91,46344.0,51.9614,52.0846,51.8207,51.8207,46344.0
2020-04-13 14:10:00,58.93,58.98,58.61,58.65,74672.0,51.8383,51.8822,51.5568,51.592,74672.0
2020-04-13 14:15:00,58.7,58.9,58.6,58.89,18200.0,51.6359,51.8119,51.548,51.8031,18200.0
2020-04-13 14:20:00,58.87,58.9,58.78,58.83,83756.0,51.7855,51.8119,51.7063,51.7503,83756.0
2020-04-13 14:25:00,58.86,58.89,58.66,58.87,33528.0,51.7767,51.8031,51.6008,51.7855,33528.0
2020-04-13 14:30:00,58.88,58.94,58.8,58.85,50496.0,51.7943,51.8471,51.7239,51.7679,50496.0
2020-04-13 14:35:00,58.84,58.84,58.69,58.76,23396.0,51.7591,51.7591,51.6271,51.6887,23396.0
2020-04-13 14:40:00,58.81,58.83,58.71,58.73,39756.0,51.7327,51.7503,51.6447,51.6623,39756.0
2020-04-13 14:45:00,58.8,58.96,58.77,58.85,35340.0,51.7239,51.8647,51.6975,51.7679,35340.0
2020-04-13 14:50:00,58.86,58.89,58.77,58.84,23748.0,51.7767,51.8031,51.6975,51.7591,23748.0
2020-04-13 14:55:00,58.88,59.0,58.85,58.97,31612.0,51.7943,51.8998,51.7679,51.8734,31612.0
2020-04-13 15:00:00,58.95,58.97,58.72,58.76,50372.0,51.8559,51.8734,51.6535,51.6887,50372.0
2020-04-13 15:05:00,58.79,58.87,58.74,58.8,53932.0,51.7151,51.7855,51.6711,51.7239,53932.0
2020-04-13 15:10:00,58.79,58.87,58.71,58.72,61512.0,51.7151,51.7855,51.6447,51.6535,61512.0
2020-04-13 15:15:00,58.68,59.12,58.64,59.12,100864.0,51.6183,52.0054,51.5832,52.0054,100864.0
2020-04-13 15:20:00,59.1,59.13,58.86,59.07,142796.0,51.9878,52.0142,51.7767,51.9614,142796.0
2020-04-13 15:25:00,59.03,59.07,58.93,59.07,54576.0,51.9262,51.9614,51.8383,51.9614,54576.0
2020-04-13 15:30:00,59.04,59.22,58.98,59.2,77848.0,51.935,52.0934,51.8822,52.0758,77848.0
2020-04-13 15:35:00,59.23,59.35,59.14,59.25,72756.0,52.1022,52.2077,52.023,52.1198,72756.0
2020-04-13 15:40:00,59.25,59.28,58.93,59.07,88288.0,52.1198,52.1461,51.8383,51.9614,88288.0
2020-04-13 15:45:00,59.06,59.21,58.86,59.1,162868.0,51.9526,52.0846,51.7767,51.9878,162868.0
2020-04-13 15:50:00,59.02,59.16,58.84,59.12,234704.0,51.9174,52.0406,51.7591,52.0054,234704.0
2020-04-13 15:55:00,59.09,59.27,58.95,59.12,361444.0,51.979,52.1373,51.8559,52.0054,361444.0
2020-04-14 09:30:00,60.46,60.85,60.19,60.72,392264.0,53.1841,53.5272,52.9466,53.4128,392264.0
2020-04-14 09:35:00,60.72,60.92,60.55,60.87,168980.0,53.4128,53.5888,53.2633,53.5448,168980.0
2020-04-14 09:40:00,60.86,60.9,60.63,60.88,155176.0,53.536,53.5712,53.3337,53.5536,155176.0
2020-04-14 09:45:00,60.83,61.04,60.5,60.68,157456.0,53.5096,53.6943,53.2193,53.3777,157456.0
2020-04-14 09:50:00,60.68,60.73,60.32,60.42,215184.0,53.3777,53.4216,53.061,53.149,215184.0
2020-04-14 09:55:00,60.43,60.73,60.4,60.69,74292.0,53.1577,53.4216,53.1314,53.3865,74292.0
2020-04-14 10:00:00,60.7,60.73,60.53,60.56,64740.0,53.3953,53.4216,53.2457,53.2721,64740.0
2020-04-14 10:05:00,60.59,60.82,60.47,60.82,57572.0,53.2985,53.5008,53.1929,53.5008,57572.0
2020-04-14 10:10:00,60.77,60.91,60.75,60.87,39808.0,53.4568,53.58,53.4392,53.5448,39808.0
2020-04-14 10:15:00,60.88,61.24,60.87,61.24,62824.0,53.5536,53.8703,53.5448,53.8703,62824.0
2020-04-14 10:20:00,61.21,61.24,60.98,61.03,93376.0,53.8439,53.8703,53.6416,53.6855,93376.0
2020-04-14 10:25:00,61.1,61.13,60.92,61.02,90772.0,53.7471,53.7735,53.5888,53.6767,90772.0
2020-04-14 10:30:00,61.02,61.11,60.96,61.0,85116.0,53.6767,53.7559,53.624,53.6592,85116.0
2020-04-14 10:35:00,61.01,61.01,60.8,60.83,93064.0,53.668,53.668,53.4832,53.5096,93064.0
2020-04-14 10:40:00,60.86,60.89,60.81,60.84,56004.0,53.536,53.5624,53.492,53.5184,56004.0
2020-04-14 10:45:00,60.86,60.91,60.5,60.51,75912.0,53.536,53.58,53.2193,53.2281,75912.0
2020-04-14 10:50:00,60.53,60.72,60.51,60.61,62284.0,53.2457,53.4128,53.2281,53.3161,62284.0
2020-04-14 10:55:00,60.63,60.72,60.5,60.51,80132.0,53.3337,53.4128,53.2193,53.2281,80132.0
2020-04-14 11:00:00,60.5,60.61,60.37,60.37,60880.0,53.2193,53.3161,53.105,53.105,60880.0
2020-04-14 11:05:00,60.26,60.3,60.1,60.18,51156.0,53.0082,53.0434,52.8675,52.9378,51156.0
2020-04-14 11:10:00,60.2,60.28,60.06,60.17,63856.0,52.9554,53.0258,52.8323,52.929,63856.0
2020-04-14 11:15:00,60.16,60.16,59.82,59.88,43872.0,52.9202,52.9202,52.6212,52.6739,43872.0
2020-04-14 11:20:00,59.86,59.97,59.83,59.94,48284.0,52.6563,52.7531,52.63,52.7267,48284.0
2020-04-14 11:25:00,59.94,59.96,59.82,59.87,72004.0,52.7267,52.7443,52.6212,52.6651,72004.0
2020-04-14 11:30:00,59.82,60.2,59.81,60.12,70488.0,52.6212,52.9554,52.6124,52.8851,70488.0
2020-04-14 11:35:00,60.16,60.27,60.13,60.21,48396.0,52.9202,53.017,52.8939,52.9642,48396.0
2020-04-14 11:40:00,60.3,60.41,60.22,60.34,29516.0,53.0434,53.1402,52.973,53.0786,29516.0
2020-04-14 11:45:00,60.36,60.38,60.21,60.21,48944.0,53.0962,53.1138,52.9642,52.9642,48944.0
2020-04-14 11:50:00,60.21,60.26,59.92,60.01,63296.0,52.9642,53.0082,52.7091,52.7883,63296.0
2020-04-14 11:55:00,59.98,60.01,59.87,59.95,42656.0,52.7619,52.7883,52.6651,52.7355,42656.0
2020-04-14 12:00:00,59.98,60.27,59.98,60.22,23340.0,52.7619,53.017,52.7619,52.973,23340.0
2020-04-14 12:05:00,60.18,60.22,60.07,60.09,37788.0,52.9378,52.973,52.8411,52.8587,37788.0
2020-04-14 12:10:00,60.07,60.12,59.98,59.98,25188.0,52.8411,52.8851,52.7619,52.7619,25188.0
2020-04-14 12:15:00,59.99,60.29,59.99,60.27,29112.0,52.7707,53.0346,52.7707,53.017,29112.0
2020-04-14 12:20:00,60.28,60.31,60.21,60.26,30556.0,53.0258,53.0522,52.9642,53.0082,30556.0
2020-04-14 12:25:00,60.25,60.28,60.09,60.12,59724.0,52.9994,53.0258,52.8587,52.8851,59724.0
2020-04-14 12:30:00,60.15,60.16,60.02,60.06,49208.0,52.9114,52.9202,52.7971,52.8323,49208.0
2020-04-14 12:35:00,60.12,60.17,60.08,60.14,16816.0,52.8851,52.929,52.8499,52.9026,16816.0
2020-04-14 12:40:00,60.12,60.2,60.09,60.1,19140.0,52.8851,52.9554,52.8587,52.8675,19140.0
2020-04-14 12:45:00,60.16,60.18,60.06,60.09,19864.0,52.9202,52.9378,52.8323,52.8587,19864.0
2020-04-14 12:50:00,60.12,60.26,60.11,60.2,20768.0,52.8851,53.0082,52.8763,52.9554,20768.0
2020-04-14 12:55:00,60.22,60.31,60.15,60.21,19924.0,52.973,53.0522,52.9114,52.9642,19924.0
2020-04-14 13:00:00,60.2,60.2,60.1,60.11,31940.0,52.9554,52.9554,52.8675,52.8763,31940.0
2020-04-14 13:05:00,60.1,60.2,60.1,60.16,19252.0,52.8675,52.9554,52.8675,52.9202,19252.0
2020-04-14 13:10:00,60.18,60.21,60.09,60.12,60336.0,52.9378,52.9642,52.8587,52.8851,60336.0
2020-04-14 13:15:00,60.11,60.15,59.97,60.01,74592.0,52.8763,52.9114,52.7531,52.7883,74592.0
2020-04-14 13:20:00,60.0,60.12,60.0,60.12,37656.0,52.7795,52.8851,52.7795,52.8851,37656.0
2020-04-14 13:25:00,60.1,60.12,59.96,59.97,27748.0,52.8675,52.8851,52.7443,52.7531,27748.0
2020-04-14 13:30:00,60.02,60.26,60.0,60.24,61160.0,52.7971,53.0082,52.7795,52.9906,61160.0
2020-04-14 13:35:00,60.22,60.27,60.13,60.18,34268.0,52.973,53.017,52.8939,52.9378,34268.0
2020-04-14 13:40:00,60.2,60.36,60.17,60.34,88568.0,52.9554,53.0962,52.929,53.0786,88568.0
2020-04-14 13:45:00,60.34,60.36,60.22,60.26,53760.0,53.0786,53.0962,52.973,53.0082,53760.0
2020-04-14 13:50:00,60.26,60.41,60.25,60.37,25356.0,53.0082,53.1402,52.9994,53.105,25356.0
2020-04-14 13:55:00,60.36,60.43,60.32,60.36,38496.0,53.0962,53.1577,53.061,53.0962,38496.0
2020-04-14 14:00:00,60.38,60.38,60.24,60.31,37936.0,53.1138,53.1138,52.9906,53.0522,37936.0
2020-04-14 14:05:00,60.31,60.34,60.25,60.3,44956.0,53.0522,53.0786,52.9994,53.0434,44956.0
2020-04-14 14:10:00,60.29,60.38,60.23,60.25,62404.0,53.0346,53.1138,52.9818,52.9994,62404.0
2020-04-14 14:15:00,60.24,60.45,60.21,60.44,28332.0,52.9906,53.1753,52.9642,53.1665,28332.0
2020-04-14 14:20:00,60.42,60.46,60.37,60.41,108108.0,53.149,53.1841,53.105,53.1402,108108.0
2020-04-14 14:25:00,60.38,60.4,60.24,60.25,45012.0,53.1138,53.1314,52.9906,52.9994,45012.0
2020-04-14 14:30:00,60.26,60.29,60.22,60.28,62836.0,53.0082,53.0346,52.973,53.0258,62836.0
2020-04-14 14:35:00,60.27,60.32,60.13,60.14,121116.0,53.017,53.061,52.8939,52.9026,121116.0
2020-04-14 14:40:00,60.15,60.21,60.01,60.06,70148.0,52.9114,52.9642,52.7883,52.8323,70148.0
2020-04-14 14:45:00,60.07,60.11,59.99,60.01,69884.0,52.8411,52.8763,52.7707,52.7883,69884.0
2020-04-14 14:50:00,60.03,60.05,59.94,59.98,89464.0,52.8059,52.8235,52.7267,52.7619,89464.0
2020-04-14 14:55:00,59.96,60.12,59.96,60.05,72552.0,52.7443,52.8851,52.7443,52.8235,72552.0
2020-04-14 15:00:00,60.01,60.04,59.93,59.95,68336.0,52.7883,52.8147,52.7179,52.7355,68336.0
2020-04-14 15:05:00,59.93,59.97,59.76,59.84,90840.0,52.7179,52.7531,52.5684,52.6388,90840.0
2020-04-14 15:10:00,59.84,59.84,59.59,59.7,94828.0,52.6388,52.6388,52.4188,52.5156,94828.0
2020-04-14 15:15:00,59.69,59.84,59.66,59.77,103116.0,52.5068,52.6388,52.4804,52.5772,103116.0
2020-04-14 15:20:00,59.74,59.79,59.72,59.79,151448.0,52.5508,52.5948,52.5332,52.5948,151448.0
2020-04-14 15:25:00,59.77,60.09,59.77,60.09,102208.0,52.5772,52.8587,52.5772,52.8587,102208.0
2020-04-14 15:30:00,60.08,60.16,60.03,60.09,145300.0,52.8499,52.9202,52.8059,52.8587,145300.0
2020-04-14 15:35:00,60.1,60.27,60.08,60.24,73480.0,52.8675,53.017,52.8499,52.9906,73480.0
2020-04-14 15:40:00,60.28,60.32,60.2,60.26,72188.0,53.0258,53.061,52.9554,53.0082,72188.0
2020-04-14 15:45:00,60.25,60.34,60.17,60.34,167336.0,52.9994,53.0786,52.929,53.0786,167336.0
2020-04-14 15:50:00,60.43,60.6,60.32,60.57,305908.0,53.1577,53.3073,53.061,53.2809,305908.0
2020-04-14 15:55:00,60.57,60.71,60.4,60.6,399552.0,53.2809,53.4041,53.1314,53.3073,399552.0
2020-04-15 09:30:00,60.01,60.29,59.64,60.16,326552.0,52.7883,53.0346,52.4628,52.9202,326552.0
2020-04-15 09:35:00,60.2,60.35,59.71,59.76,131152.0,52.9554,53.0874,52.5244,52.5684,131152.0
2020-04-15 09:40:00,59.77,60.02,59.72,59.8,56248.0,52.5772,52.7971,52.5332,52.6036,56248.0
2020-04-15 09:45:00,59.74,59.83,59.63,59.66,124256.0,52.5508,52.63,52.454,52.4804,124256.0
2020-04-15 09:50:00,59.66,59.8,59.57,59.8,53000.0,52.4804,52.6036,52.4012,52.6036,53000.0
2020-04-15 09:55:00,59.8,60.14,59.61,60.08,36712.0,52.6036,52.9026,52.4364,52.8499,36712.0
2020-04-15 10:00:00,60.09,60.13,59.77,59.77,74588.0,52.8587,52.8939,52.5772,52.5772,74588.0
2020-04-15 10:05:00,59.78,59.99,59.68,59.68,35136.0,52.586,52.7707,52.498,52.498,35136.0
2020-04-15 10:10:00,59.76,59.84,59.46,59.46,45252.0,52.5684,52.6388,52.3045,52.3045,45252.0
2020-04-15 10:15:00,59.52,59.54,59.22,59.22,30144.0,52.3573,52.3749,52.0934,52.0934,30144.0
2020-04-15 10:20:00,59.21,59.39,59.16,59.22,77468.0,52.0846,52.2429,52.0406,52.0934,77468.0
2020-04-15 10:25:00,59.24,59.31,59.09,59.12,124248.0,52.111,52.1725,51.979,52.0054,124248.0
2020-04-15 10:30:00,59.08,59.23,59.05,59.07,92656.0,51.9702,52.1022,51.9438,51.9614,92656.0
2020-04-15 10:35:00,59.08,59.18,58.96,59.05,62376.0,51.9702,52.0582,51.8647,51.9438,62376.0
2020-04-15 10:40:00,59.1,59.14,58.96,58.96,54884.0,51.9878,52.023,51.8647,51.8647,54884.0
2020-04-15 10:45:00,58.95,59.0,58.89,58.93,48880.0,51.8559,51.8998,51.8031,51.8383,48880.0
2020-04-15 10:50:00,58.96,59.03,58.88,59.02,73292.0,51.8647,51.9262,51.7943,51.9174,73292.0
2020-04-15 10:55:00,59.09,59.2,59.02,59.07,18516.0,51.979,52.0758,51.9174,51.9614,18516.0
2020-04-15 11:00:00,59.08,59.22,59.08,59.16,58560.0,51.9702,52.0934,51.9702,52.0406,58560.0
2020-04-15 11:05:00,59.18,59.2,59.07,59.13,55196.0,52.0582,52.0758,51.9614,52.0142,55196.0
2020-04-15 11:10:00,59.15,59.18,59.08,59.09,15952.0,52.0318,52.0582,51.9702,51.979,15952.0
2020-04-15 11:15:00,59.13,59.18,59.03,59.06,63304.0,52.0142,52.0582,51.9262,51.9526,63304.0
2020-04-15 11:20:00,59.02,59.03,58.88,58.99,44704.0,51.9174,51.9262,51.7943,51.891,44704.0
2020-04-15 11:25:00,58.99,59.73,58.98,59.73,60244.0,51.891,52.542,51.8822,52.542,60244.0
2020-04-15 11:30:00,59.73,59.97,59.68,59.72,85640.0,52.542,52.7531,52.498,52.5332,85640.0
2020-04-15 11:35:00,59.68,59.88,59.52,59.59,30388.0,52.498,52.6739,52.3573,52.4188,30388.0
2020-04-15 11:40:00,59.64,59.65,59.51,59.56,29012.0,52.4628,52.4716,52.3485,52.3924,29012.0
2020-04-15 11:45:00,59.54,59.62,59.45,59.46,16612.0,52.3749,52.4452,52.2957,52.3045,16612.0
2020-04-15 11:50:00,59.52,59.6,59.51,59.52,18816.0,52.3573,52.4276,52.3485,52.3573,18816.0
2020-04-15 11:55:00,59.55,59.63,59.52,59.52,23424.0,52.3836,52.454,52.3573,52.3573,23424.0
2020-04-15 12:00:00,59.54,59.61,59.49,59.57,34300.0,52.3749,52.4364,52.3309,52.4012,34300.0
2020-04-15 12:05:00,59.55,59.56,59.26,59.26,38412.0,52.3836,52.3924,52.1285,52.1285,38412.0
2020-04-15 12:10:00,59.32,59.37,59.25,59.33,25420.0,52.1813,52.2253,52.1198,52.1901,25420.0
2020-04-15 12:15:00,59.3,59.43,59.3,59.4,37336.0,52.1637,52.2781,52.1637,52.2517,37336.0
2020-04-15 12:20:00,59.42,59.5,59.42,59.47,35824.0,52.2693,52.3397,52.2693,52.3133,35824.0
2020-04-15 12:25:00,59.47,59.58,59.39,59.58,28864.0,52.3133,52.41,52.2429,52.41,28864.0
2020-04-15 12:30:00,59.56,59.58,59.43,59.56,35024.0,52.3924,52.41,52.2781,52.3924,35024.0
2020-04-15 12:35:00,59.56,59.63,59.55,59.58,19860.0,52.3924,52.454,52.3836,52.41,19860.0
2020-04-15 12:40:00,59.56,59.75,59.51,59.69,32888.0,52.3924,52.5596,52.3485,52.5068,32888.0
2020-04-15 12:45:00,59.7,59.7,59.56,59.62,34440.0,52.5156,52.5156,52.3924,52.4452,34440.0
2020-04-15 12:50:00,59.6,59.81,59.6,59.75,34492.0,52.4276,52.6124,52.4276,52.5596,34492.0
2020-04-15 12:55:00,59.75,59.79,59.68,59.69,42080.0,52.5596,52.5948,52.498,52.5068,42080.0
2020-04-15 13:00:00,59.66,59.74,59.62,59.74,41416.0,52.4804,52.5508,52.4452,52.5508,41416.0
2020-04-15 13:05:00,59.74,59.84,59.73,59.79,25744.0,52.5508,52.6388,52.542,52.5948,25744.0
2020-04-15 13:10:00,59.8,59.99,59.78,59.99,33844.0,52.6036,52.7707,52.586,52.7707,33844.0
2020-04-15 13:15:00,59.98,60.09,59.94,60.04,45296.0,52.7619,52.8587,52.7267,52.8147,45296.0
2020-04-15 13:20:00,60.03,60.03,59.92,59.99,24928.0,52.8059,52.8059,52.7091,52.7707,24928.0
2020-04-15 13:25:00,59.97,60.04,59.87,59.91,45440.0,52.7531,52.8147,52.6651,52.7003,45440.0
2020-04-15 13:30:00,59.92,59.95,59.87,59.9,49516.0,52.7091,52.7355,52.6651,52.6915,49516.0
2020-04-15 13:35:00,59.93,59.96,59.74,59.74,49068.0,52.7179,52.7443,52.5508,52.5508,49068.0
2020-04-15 13:40:00,59.73,59.77,59.63,59.63,82816.0,52.542,52.5772,52.454,52.454,82816.0
2020-04-15 13:45:00,59.62,59.64,59.49,59.52,51292.0,52.4452,52.4628,52.3309,52.3573,51292.0
2020-04-15 13:50:00,59.53,59.54,59.39,59.42,53080.0,52.3661,52.3749,52.2429,52.2693,53080.0
2020-04-15 13:55:00,59.42,59.45,59.29,59.3,42808.0,52.2693,52.2957,52.1549,52.1637,42808.0
2020-04-15 14:00:00,59.31,59.44,59.3,59.44,38624.0,52.1725,52.2869,52.1637,52.2869,38624.0
2020-04-15 14:05:00,59.46,59.59,59.45,59.59,44132.0,52.3045,52.4188,52.2957,52.4188,44132.0
2020-04-15 14:10:00,59.61,59.73,59.58,59.69,41736.0,52.4364,52.542,52.41,52.5068,41736.0
2020-04-15 14:15:00,59.71,59.74,59.64,59.67,57304.0,52.5244,52.5508,52.4628,52.4892,57304.0
2020-04-15 14:20:00,59.66,59.7,59.61,59.66,45436.0,52.4804,52.5156,52.4364,52.4804,45436.0
2020-04-15 14:25:00,59.67,59.69,59.52,59.69,40952.0,52.4892,52.5068,52.3573,52.5068,40952.0
2020-04-15 14:30:00,59.71,59.73,59.58,59.73,38592.0,52.5244,52.542,52.41,52.542,38592.0
2020-04-15 14:35:00,59.73,59.83,59.72,59.78,43884.0,52.542,52.63,52.5332,52.586,43884.0
2020-04-15 14:40:00,59.78,59.79,59.71,59.74,53412.0,52.586,52.5948,52.5244,52.5508,53412.0
2020-04-15 14:45:00,59.74,59.77,59.56,59.59,46540.0,52.5508,52.5772,52.3924,52.4188,46540.0
2020-04-15 14:50:00,59.6,59.6,59.44,59.49,55776.0,52.4276,52.4276,52.2869,52.3309,55776.0
2020-04-15 14:55:00,59.51,59.65,59.51,59.63,36112.0,52.3485,52.4716,52.3485,52.454,36112.0
2020-04-15 15:00:00,59.62,59.68,59.58,59.6,51144.0,52.4452,52.498,52.41,52.4276,51144.0
2020-04-15 15:05:00,59.57,59.6,59.32,59.4,40672.0,52.4012,52.4276,52.1813,52.2517,40672.0
2020-04-15 15:10:00,59.4,59.42,59.32,59.41,46072.0,52.2517,52.2693,52.1813,52.2605,46072.0
2020-04-15 15:15:00,59.41,59.51,59.36,59.5,68852.0,52.2605,52.3485,52.2165,52.3397,68852.0
2020-04-15 15:20:00,59.5,59.52,59.44,59.51,65024.0,52.3397,52.3573,52.2869,52.3485,65024.0
2020-04-15 15:25:00,59.51,59.54,59.39,59.44,75956.0,52.3485,52.3749,52.2429,52.2869,75956.0
2020-04-15 15:30:00,59.42,59.47,59.3,59.35,115652.0,52.2693,52.3133,52.1637,52.2077,115652.0
2020-04-15 15:35:00,59.38,59.49,59.29,59.43,93080.0,52.2341,52.3309,52.1549,52.2781,93080.0
2020-04-15 15:40:00,59.41,59.42,59.13,59.24,147240.0,52.2605,52.2693,52.0142,52.111,147240.0
2020-04-15 15:45:00,59.25,59.68,59.25,59.55,167072.0,52.1198,52.498,52.1198,52.3836,167072.0
2020-04-15 15:50:00,59.37,59.54,59.07,59.15,331052.0,52.2253,52.3749,51.9614,52.0318,331052.0
2020-04-15 15:55:00,59.12,59.39,59.1,59.31,463204.0,52.0054,52.2429,51.9878,52.1725,463204.0
2020-04-16 09:30:00,59.99,60.2,59.74,60.01,218324.0,52.7707,52.9554,52.5508,52.7883,218324.0
2020-04-16 09:35:00,60.06,60.06,59.68,59.71,62484.0,52.8323,52.8323,52.498,52.5244,62484.0
2020-04-16 09:40:00,59.7,59.96,59.59,59.81,89376.0,52.5156,52.7443,52.4188,52.6124,89376.0
2020-04-16 09:45:00,59.81,60.04,59.45,59.47,117640.0,52.6124,52.8147,52.2957,52.3133,117640.0
2020-04-16 09:50:00,59.41,59.67,59.37,59.67,66832.0,52.2605,52.4892,52.2253,52.4892,66832.0
2020-04-16 09:55:00,59.62,59.87,59.19,59.35,136836.0,52.4452,52.6651,52.067,52.2077,136836.0
2020-04-16 10:00:00,59.31,59.53,59.22,59.29,50164.0,52.1725,52.3661,52.0934,52.1549,50164.0
2020-04-16 10:05:00,59.27,59.32,59.05,59.1,80988.0,52.1373,52.1813,51.9438,51.9878,80988.0
2020-04-16 10:10:00,59.06,59.22,58.92,59.2,34648.0,51.9526,52.0934,51.8295,52.0758,34648.0
2020-04-16 10:15:00,59.23,59.47,59.21,59.45,85228.0,52.1022,52.3133,52.0846,52.2957,85228.0
2020-04-16 10:20:00,59.47,59.66,59.46,59.66,41536.0,52.3133,52.4804,52.3045,52.4804,41536.0
2020-04-16 10:25:00,59.65,59.73,59.6,59.6,50204.0,52.4716,52.542,52.4276,52.4276,50204.0
2020-04-16 10:30:00,59.57,59.72,59.53,59.59,25680.0,52.4012,52.5332,52.3661,52.4188,25680.0
2020-04-16 10:35:00,59.57,59.57,59.39,59.39,45672.0,52.4012,52.4012,52.2429,52.2429,45672.0
2020-04-16 10:40:00,59.41,59.67,59.33,59.6,51644.0,52.2605,52.4892,52.1901,52.4276,51644.0
2020-04-16 10:45:00,59.62,59.63,59.37,59.52,58440.0,52.4452,52.454,52.2253,52.3573,58440.0
2020-04-16 10:50:00,59.51,59.53,59.38,59.46,59456.0,52.3485,52.3661,52.2341,52.3045,59456.0
2020-04-16 10:55:00,59.49,59.7,59.49,59.67,48956.0,52.3309,52.5156,52.3309,52.4892,48956.0
2020-04-16 11:00:00,59.68,59.69,59.5,59.5,44504.0,52.498,52.5068,52.3397,52.3397,44504.0
2020-04-16 11:05:00,59.55,59.7,59.52,59.66,57588.0,52.3836,52.5156,52.3573,52.4804,57588.0
2020-04-16 11:10:00,59.66,59.66,59.46,59.47,44384.0,52.4804,52.4804,52.3045,52.3133,44384.0
2020-04-16 11:15:00,59.47,59.49,59.32,59.42,144988.0,52.3133,52.3309,52.1813,52.2693,144988.0
2020-04-16 11:20:00,59.42,59.44,59.28,59.3,72420.0,52.2693,52.2869,52.1461,52.1637,72420.0
2020-04-16 11:25:00,59.29,59.47,59.26,59.32,54512.0,52.1549,52.3133,52.1285,52.1813,54512.0
2020-04-16 11:30:00,59.34,59.4,59.2,59.24,58520.0,52.1989,52.2517,52.0758,52.111,58520.0
2020-04-16 11:35:00,59.27,59.37,59.24,59.33,30012.0,52.1373,52.2253,52.111,52.1901,30012.0
2020-04-16 11:40:00,59.34,59.58,59.33,59.51,51052.0,52.1989,52.41,52.1901,52.3485,51052.0
2020-04-16 11:45:00,59.52,59.55,59.4,59.44,33656.0,52.3573,52.3836,52.2517,52.2869,33656.0
2020-04-16 11:50:00,59.45,59.82,59.43,59.79,47540.0,52.2957,52.6212,52.2781,52.5948,47540.0
2020-04-16 11:55:00,59.76,59.81,59.64,59.66,39228.0,52.5684,52.6124,52.4628,52.4804,39228.0
2020-04-16 12:00:00,59.64,59.64,59.51,59.55,74872.0,52.4628,52.4628,52.3485,52.3836,74872.0
2020-04-16 12:05:00,59.54,59.56,59.46,59.47,24500.0,52.3749,52.3924,52.3045,52.3133,24500.0
2020-04-16 12:10:00,59.48,59.52,59.38,59.4,53984.0,52.3221,52.3573,52.2341,52.2517,53984.0
2020-04-16 12:15:00,59.39,59.45,59.18,59.24,51340.0,52.2429,52.2957,52.0582,52.111,51340.0
2020-04-16 12:20:00,59.23,59.23,59.13,59.22,59976.0,52.1022,52.1022,52.0142,52.0934,59976.0
2020-04-16 12:25:00,59.19,59.35,59.18,59.35,46164.0,52.067,52.2077,52.0582,52.2077,46164.0
2020-04-16 12:30:00,59.32,59.35,59.11,59.12,23136.0,52.1813,52.2077,51.9966,52.0054,23136.0
2020-04-16 12:35:00,59.14,59.21,59.12,59.18,136980.0,52.023,52.0846,52.0054,52.0582,136980.0
2020-04-16 12:40:00,59.18,59.27,59.17,59.17,32684.0,52.0582,52.1373,52.0494,52.0494,32684.0
2020-04-16 12:45:00,59.17,59.18,59.08,59.15,48940.0,52.0494,52.0582,51.9702,52.0318,48940.0
2020-04-16 12:50:00,59.15,59.27,59.13,59.26,21756.0,52.0318,52.1373,52.0142,52.1285,21756.0
2020-04-16 12:55:00,59.24,59.35,59.2,59.31,23164.0,52.111,52.2077,52.0758,52.1725,23164.0
2020-04-16 13:00:00,59.28,59.33,59.14,59.14,45104.0,52.1461,52.1901,52.023,52.023,45104.0
2020-04-16 13:05:00,59.12,59.2,59.07,59.14,53664.0,52.0054,52.0758,51.9614,52.023,53664.0
2020-04-16 13:10:00,59.16,59.29,59.14,59.29,39036.0,52.0406,52.1549,52.023,52.1549,39036.0
2020-04-16 13:15:00,59.27,59.38,59.27,59.38,41108.0,52.1373,52.2341,52.1373,52.2341,41108.0
2020-04-16 13:20:00,59.38,59.42,59.29,59.41,47976.0,52.2341,52.2693,52.1549,52.2605,47976.0
2020-04-16 13:25:00,59.41,59.42,59.34,59.4,31436.0,52.2605,52.2693,52.1989,52.2517,31436.0
2020-04-16 13:30:00,59.41,59.54,59.39,59.43,66412.0,52.2605,52.3749,52.2429,52.2781,66412.0
2020-04-16 13:35:00,59.45,59.48,59.42,59.42,26704.0,52.2957,52.3221,52.2693,52.2693,26704.0
2020-04-16 13:40:00,59.41,59.45,59.35,59.44,37468.0,52.2605,52.2957,52.2077,52.2869,37468.0
2020-04-16 13:45:00,59.44,59.44,59.35,59.37,23044.0,52.2869,52.2869,52.2077,52.2253,23044.0
2020-04-16 13:50:00,59.35,59.38,59.23,59.24,41928.0,52.2077,52.2341,52.1022,52.111,41928.0
2020-04-16 13:55:00,59.23,59.29,59.18,59.29,27900.0,52.1022,52.1549,52.0582,52.1549,27900.0
2020-04-16 14:00:00,59.27,59.27,59.16,59.24,39336.0,52.1373,52.1373,52.0406,52.111,39336.0
2020-04-16 14:05:00,59.24,59.37,59.23,59.37,39572.0,52.111,52.2253,52.1022,52.2253,39572.0
2020-04-16 14:10:00,59.36,59.38,59.26,59.34,47868.0,52.2165,52.2341,52.1285,52.1989,47868.0
2020-04-16 14:15:00,59.36,59.47,59.35,59.39,41840.0,52.2165,52.3133,52.2077,52.2429,41840.0
2020-04-16 14:20:00,59.37,59.38,59.26,59.27,56012.0,52.2253,52.2341,52.1285,52.1373,56012.0
2020-04-16 14:25:00,59.26,59.29,59.17,59.2,64780.0,52.1285,52.1549,52.0494,52.0758,64780.0
2020-04-16 14:30:00,59.17,59.27,59.16,59.26,54708.0,52.0494,52.1373,52.0406,52.1285,54708.0
2020-04-16 14:35:00,59.27,59.35,59.22,59.29,54308.0,52.1373,52.2077,52.0934,52.1549,54308.0
2020-04-16 14:40:00,59.31,59.33,59.21,59.26,50332.0,52.1725,52.1901,52.0846,52.1285,50332.0
2020-04-16 14:45:00,59.26,59.3,59.23,59.27,65164.0,52.1285,52.1637,52.1022,52.1373,65164.0
2020-04-16 14:50:00,59.29,59.37,59.26,59.37,71824.0,52.1549,52.2253,52.1285,52.2253,71824.0
2020-04-16 14:55:00,59.38,59.49,59.38,59.48,75424.0,52.2341,52.3309,52.2341,52.3221,75424.0
2020-04-16 15:00:00,59.49,59.53,59.42,59.47,104784.0,52.3309,52.3661,52.2693,52.3133,104784.0
2020-04-16 15:05:00,59.47,59.52,59.39,59.41,74368.0,52.3133,52.3573,52.2429,52.2605,74368.0
2020-04-16 15:10:00,59.4,59.49,59.38,59.39,96304.0,52.2517,52.3309,52.2341,52.2429,96304.0
2020-04-16 15:15:00,59.4,59.5,59.36,59.47,139416.0,52.2517,52.3397,52.2165,52.3133,139416.0
2020-04-16 15:20:00,59.47,59.64,59.42,59.64,116140.0,52.3133,52.4628,52.2693,52.4628,116140.0
2020-04-16 15:25:00,59.61,59.76,59.45,59.7,307672.0,52.4364,52.5684,52.2957,52.5156,307672.0
2020-04-16 15:30:00,59.7,59.76,59.65,59.7,111820.0,52.5156,52.5684,52.4716,52.5156,111820.0
2020-04-16 15:35:00,59.71,59.72,59.52,59.54,105272.0,52.5244,52.5332,52.3573,52.3749,105272.0
2020-04-16 15:40:00,59.55,59.56,59.34,59.37,150264.0,52.3836,52.3924,52.1989,52.2253,150264.0
2020-04-16 15:45:00,59.38,59.52,59.37,59.46,172668.0,52.2341,52.3573,52.2253,52.3045,172668.0
2020-04-16 15:50:00,59.49,59.67,59.43,59.45,235232.0,52.3309,52.4892,52.2781,52.2957,235232.0
2020-04-16 15:55:00,59.46,59.56,59.31,59.43,496224.0,52.3045,52.3924,52.1725,52.2781,496224.0
2020-04-17 09:30:00,60.63,61.17,59.88,59.92,613648.0,53.3337,53.8087,52.6739,52.7091,613648.0
2020-04-17 09:35:00,59.85,60.35,59.69,60.34,77812.0,52.6475,53.0874,52.5068,53.0786,77812.0
2020-04-17 09:40:00,60.26,60.41,60.13,60.36,58364.0,53.0082,53.1402,52.8939,53.0962,58364.0
2020-04-17 09:45:00,60.35,60.35,60.19,60.24,56516.0,53.0874,53.0874,52.9466,52.9906,56516.0
2020-04-17 09:50:00,60.23,60.23,59.91,60.07,53472.0,52.9818,52.9818,52.7003,52.8411,53472.0
2020-04-17 09:55:00,60.09,60.34,59.99,60.25,46224.0,52.8587,53.0786,52.7707,52.9994,46224.0
2020-04-17 10:00:00,60.28,60.31,59.96,60.02,43968.0,53.0258,53.0522,52.7443,52.7971,43968.0
2020-04-17 10:05:00,60.02,60.08,59.91,59.92,27172.0,52.7971,52.8499,52.7003,52.7091,27172.0
2020-04-17 10:10:00,59.96,60.06,59.89,59.97,42984.0,52.7443,52.8323,52.6827,52.7531,42984.0
2020-04-17 10:15:00,59.98,60.02,59.8,59.88,40660.0,52.7619,52.7971,52.6036,52.6739,40660.0
2020-04-17 10:20:00,59.9,59.94,59.84,59.91,45344.0,52.6915,52.7267,52.6388,52.7003,45344.0
2020-04-17 10:25:00,59.88,59.93,59.8,59.81,67164.0,52.6739,52.7179,52.6036,52.6124,67164.0
2020-04-17 10:30:00,59.79,59.96,59.77,59.96,69980.0,52.5948,52.7443,52.5772,52.7443,69980.0
2020-04-17 10:35:00,59.91,60.16,59.87,60.16,60996.0,52.7003,52.9202,52.6651,52.9202,60996.0
2020-04-17 10:40:00,60.15,60.22,60.01,60.01,149568.0,52.9114,52.973,52.7883,52.7883,149568.0
2020-04-17 10:45:00,60.04,60.06,59.95,60.06,45512.0,52.8147,52.8323,52.7355,52.8323,45512.0
2020-04-17 10:50:00,60.08,60.2,60.08,60.2,46904.0,52.8499,52.9554,52.8499,52.9554,46904.0
2020-04-17 10:55:00,60.22,60.42,60.2,60.32,125236.0,52.973,53.149,52.9554,53.061,125236.0
2020-04-17 11:00:00,60.33,60.49,60.27,60.46,41744.0,53.0698,53.2105,53.017,53.1841,41744.0
2020-04-17 11:05:00,60.44,60.51,60.43,60.48,98588.0,53.1665,53.2281,53.1577,53.2017,98588.0
2020-04-17 11:10:00,60.46,60.46,60.23,60.28,32736.0,53.1841,53.1841,52.9818,53.0258,32736.0
2020-04-17 11:15:00,60.29,60.32,60.16,60.3,40168.0,53.0346,53.061,52.9202,53.0434,40168.0
2020-04-17 11:20:00,60.28,60.32,60.19,60.19,177096.0,53.0258,53.061,52.9466,52.9466,177096.0
2020-04-17 11:25:00,60.18,60.18,59.95,60.0,96500.0,52.9378,52.9378,52.7355,52.7795,96500.0
2020-04-17 11:30:00,60.0,60.05,59.95,60.01,125508.0,52.7795,52.8235,52.7355,52.7883,125508.0
2020-04-17 11:35:00,60.02,60.17,59.99,60.12,105136.0,52.7971,52.929,52.7707,52.8851,105136.0
2020-04-17 11:40:00,60.12,60.16,60.08,60.13,61848.0,52.8851,52.9202,52.8499,52.8939,61848.0
2020-04-17 11:45:00,60.15,60.24,60.14,60.23,108596.0,52.9114,52.9906,52.9026,52.9818,108596.0
2020-04-17 11:50:00,60.22,60.23,60.18,60.19,60512.0,52.973,52.9818,52.9378,52.9466,60512.0
2020-04-17 11:55:00,60.19,60.2,60.12,60.15,38492.0,52.9466,52.9554,52.8851,52.9114,38492.0
2020-04-17 12:00:00,60.15,60.19,60.12,60.16,80144.0,52.9114,52.9466,52.8851,52.9202,80144.0
2020-04-17 12:05:00,60.19,60.24,60.16,60.23,68660.0,52.9466,52.9906,52.9202,52.9818,68660.0
2020-04-17 12:10:00,60.22,60.25,60.18,60.18,58884.0,52.973,52.9994,52.9378,52.9378,58884.0
2020-04-17 12:15:00,60.2,60.36,60.18,60.36,58616.0,52.9554,53.0962,52.9378,53.0962,58616.0
2020-04-17 12:20:00,60.37,60.37,60.3,60.3,34576.0,53.105,53.105,53.0434,53.0434,34576.0
2020-04-17 12:25:00,60.31,60.37,60.3,60.37,43232.0,53.0522,53.105,53.0434,53.105,43232.0
2020-04-17 12:30:00,60.37,60.37,60.29,60.34,36520.0,53.105,53.105,53.0346,53.0786,36520.0
2020-04-17 12:35:00,60.33,60.51,60.33,60.47,58976.0,53.0698,53.2281,53.0698,53.1929,58976.0
2020-04-17 12:40:00,60.45,60.48,60.43,60.46,25668.0,53.1753,53.2017,53.1577,53.1841,25668.0
2020-04-17 12:45:00,60.47,60.47,60.34,60.37,31376.0,53.1929,53.1929,53.0786,53.105,31376.0
2020-04-17 12:50:00,60.37,60.43,60.37,60.4,21660.0,53.105,53.1577,53.105,53.1314,21660.0
2020-04-17 12:55:00,60.39,60.41,60.29,60.32,30512.0,53.1226,53.1402,53.0346,53.061,30512.0
2020-04-17 13:00:00,60.31,60.37,60.16,60.32,38156.0,53.0522,53.105,52.9202,53.061,38156.0
2020-04-17 13:05:00,60.35,60.46,60.33,60.46,33160.0,53.0874,53.1841,53.0698,53.1841,33160.0
2020-04-17 13:10:00,60.43,60.43,60.27,60.29,27736.0,53.1577,53.1577,53.017,53.0346,27736.0
2020-04-17 13:15:00,60.3,60.37,60.26,60.37,23644.0,53.0434,53.105,53.0082,53.105,23644.0
2020-04-17 13:20:00,60.36,60.36,60.28,60.32,18192.0,53.0962,53.0962,53.0258,53.061,18192.0
2020-04-17 13:25:00,60.3,60.34,60.26,60.28,21396.0,53.0434,53.0786,53.0082,53.0258,21396.0
2020-04-17 13:30:00,60.27,60.4,60.26,60.38,26828.0,53.017,53.1314,53.0082,53.1138,26828.0
2020-04-17 13:35:00,60.39,60.49,60.37,60.48,29016.0,53.1226,53.2105,53.105,53.2017,29016.0
2020-04-17 13:40:00,60.48,60.52,60.44,60.51,46468.0,53.2017,53.2369,53.1665,53.2281,46468.0
2020-04-17 13:45:00,60.49,60.49,60.28,60.28,37356.0,53.2105,53.2105,53.0258,53.0258,37356.0
2020-04-17 13:50:00,60.31,60.41,60.28,60.41,19472.0,53.0522,53.1402,53.0258,53.1402,19472.0
2020-04-17 13:55:00,60.43,60.55,60.42,60.52,56732.0,53.1577,53.2633,53.149,53.2369,56732.0
2020-04-17 14:00:00,60.5,60.53,60.45,60.51,39188.0,53.2193,53.2457,53.1753,53.2281,39188.0
2020-04-17 14:05:00,60.5,60.52,60.47,60.52,34376.0,53.2193,53.2369,53.1929,53.2369,34376.0
2020-04-17 14:10:00,60.52,60.52,60.42,60.44,17060.0,53.2369,53.2369,53.149,53.1665,17060.0
2020-04-17 14:15:00,60.45,60.46,60.3,60.37,28760.0,53.1753,53.1841,53.0434,53.105,28760.0
2020-04-17 14:20:00,60.37,60.46,60.35,60.46,21640.0,53.105,53.1841,53.0874,53.1841,21640.0
2020-04-17 14:25:00,60.44,60.45,60.37,60.38,29276.0,53.1665,53.1753,53.105,53.1138,29276.0
2020-04-17 14:30:00,60.38,60.38,60.29,60.32,22964.0,53.1138,53.1138,53.0346,53.061,22964.0
2020-04-17 14:35:00,60.31,60.35,60.27,60.34,24616.0,53.0522,53.0874,53.017,53.0786,24616.0
2020-04-17 14:40:00,60.35,60.44,60.29,60.43,26692.0,53.0874,53.1665,53.0346,53.1577,26692.0
2020-04-17 14:45:00,60.42,60.45,60.37,60.44,52236.0,53.149,53.1753,53.105,53.1665,52236.0
2020-04-17 14:50:00,60.47,60.49,60.44,60.47,39932.0,53.1929,53.2105,53.1665,53.1929,39932.0
2020-04-17 14:55:00,60.48,60.54,60.46,60.54,38656.0,53.2017,53.2545,53.1841,53.2545,38656.0
2020-04-17 15:00:00,60.5,60.67,60.5,60.67,60080.0,53.2193,53.3689,53.2193,53.3689,60080.0
2020-04-17 15:05:00,60.63,60.65,60.59,60.63,23576.0,53.3337,53.3513,53.2985,53.3337,23576.0
2020-04-17 15:10:00,60.65,60.81,60.63,60.81,70020.0,53.3513,53.492,53.3337,53.492,70020.0
2020-04-17 15:15:00,60.83,60.92,60.81,60.92,66216.0,53.5096,53.5888,53.492,53.5888,66216.0
2020-04-17 15:20:00,60.9,60.98,60.88,60.94,70240.0,53.5712,53.6416,53.5536,53.6064,70240.0
2020-04-17 15:25:00,60.95,61.07,60.94,61.06,325704.0,53.6152,53.7207,53.6064,53.7119,325704.0
2020-04-17 15:30:00,61.04,61.16,61.03,61.16,64156.0,53.6943,53.7999,53.6855,53.7999,64156.0
2020-04-17 15:35:00,61.15,61.34,61.15,61.33,71072.0,53.7911,53.9582,53.7911,53.9494,71072.0
2020-04-17 15:40:00,61.34,61.34,61.24,61.33,86848.0,53.9582,53.9582,53.8703,53.9494,86848.0
2020-04-17 15:45:00,61.34,61.53,61.32,61.47,216992.0,53.9582,54.1254,53.9406,54.0726,216992.0
2020-04-17 15:50:00,61.51,61.78,61.51,61.63,198848.0,54.1078,54.3453,54.1078,54.2133,198848.0
2020-04-17 15:55:00,61.62,61.69,61.35,61.49,419252.0,54.2045,54.2661,53.967,54.0902,419252.0
2020-04-20 09:30:00,61.36,61.5,60.75,60.89,297772.0,53.9758,54.099,53.4392,53.5624,297772.0
2020-04-20 09:35:00,60.89,61.37,60.89,61.26,104024.0,53.5624,53.9846,53.5624,53.8879,104024.0
2020-04-20 09:40:00,61.33,61.54,61.26,61.35,89904.0,53.9494,54.1342,53.8879,53.967,89904.0
2020-04-20 09:45:00,61.26,61.52,61.26,61.51,85368.0,53.8879,54.1166,53.8879,54.1078,85368.0
2020-04-20 09:50:00,61.46,61.83,61.42,61.68,92556.0,54.0638,54.3893,54.0286,54.2573,92556.0
2020-04-20 09:55:00,61.68,61.7,61.48,61.62,28296.0,54.2573,54.2749,54.0814,54.2045,28296.0
2020-04-20 10:00:00,61.57,61.62,61.23,61.3,75288.0,54.1606,54.2045,53.8615,53.9231,75288.0
2020-04-20 10:05:00,61.3,61.53,61.14,61.31,125516.0,53.9231,54.1254,53.7823,53.9318,125516.0
2020-04-20 10:10:00,61.29,61.51,61.29,61.48,61140.0,53.9143,54.1078,53.9143,54.0814,61140.0
2020-04-20 10:15:00,61.45,61.47,60.92,61.09,99320.0,54.055,54.0726,53.5888,53.7383,99320.0
2020-04-20 10:20:00,61.09,61.17,61.01,61.11,69384.0,53.7383,53.8087,53.668,53.7559,69384.0
2020-04-20 10:25:00,61.09,61.1,61.02,61.06,93332.0,53.7383,53.7471,53.6767,53.7119,93332.0
2020-04-20 10:30:00,61.06,61.06,60.79,60.93,54892.0,53.7119,53.7119,53.4744,53.5976,54892.0
2020-04-20 10:35:00,60.9,60.9,60.7,60.7,63152.0,53.5712,53.5712,53.3953,53.3953,63152.0
2020-04-20 10:40:00,60.7,60.79,60.6,60.79,51488.0,53.3953,53.4744,53.3073,53.4744,51488.0
2020-04-20 10:45:00,60.87,61.02,60.85,60.96,55780.0,53.5448,53.6767,53.5272,53.624,55780.0
2020-04-20 10:50:00,60.97,61.14,60.96,61.08,82356.0,53.6328,53.7823,53.624,53.7295,82356.0
2020-04-20 10:55:00,61.08,61.12,60.94,60.98,64356.0,53.7295,53.7647,53.6064,53.6416,64356.0
2020-04-20 11:00:00,60.98,60.99,60.85,60.9,81776.0,53.6416,53.6504,53.5272,53.5712,81776.0
2020-04-20 11:05:00,60.92,61.0,60.9,60.92,40836.0,53.5888,53.6592,53.5712,53.5888,40836.0
2020-04-20 11:10:00,60.98,60.98,60.75,60.75,54824.0,53.6416,53.6416,53.4392,53.4392,54824.0
2020-04-20 11:15:00,60.77,60.8,60.61,60.69,42004.0,53.4568,53.4832,53.3161,53.3865,42004.0
2020-04-20 11:20:00,60.7,60.73,60.57,60.62,98432.0,53.3953,53.4216,53.2809,53.3249,98432.0
2020-04-20 11:25:00,60.63,60.86,60.63,60.84,41592.0,53.3337,53.536,53.3337,53.5184,41592.0
2020-04-20 11:30:00,60.86,60.92,60.79,60.92,33788.0,53.536,53.5888,53.4744,53.5888,33788.0
2020-04-20 11:35:00,60.96,61.06,60.95,61.06,39112.0,53.624,53.7119,53.6152,53.7119,39112.0
2020-04-20 11:40:00,61.05,61.05,60.93,61.04,40192.0,53.7031,53.7031,53.5976,53.6943,40192.0
2020-04-20 11:45:00,61.01,61.02,60.9,60.96,25024.0,53.668,53.6767,53.5712,53.624,25024.0
2020-04-20 11:50:00,60.94,60.96,60.9,60.95,22980.0,53.6064,53.624,53.5712,53.6152,22980.0
2020-04-20 11:55:00,60.92,60.95,60.71,60.73,44072.0,53.5888,53.6152,53.4041,53.4216,44072.0
2020-04-20 12:00:00,60.77,60.85,60.73,60.79,38844.0,53.4568,53.5272,53.4216,53.4744,38844.0
2020-04-20 12:05:00,60.79,61.02,60.77,61.01,36432.0,53.4744,53.6767,53.4568,53.668,36432.0
2020-04-20 12:10:00,61.04,61.06,60.92,60.95,27852.0,53.6943,53.7119,53.5888,53.6152,27852.0
2020-04-20 12:15:00,60.96,61.03,60.95,60.95,39460.0,53.624,53.6855,53.6152,53.6152,39460.0
2020-04-20 12:20:00,60.93,61.02,60.92,61.0,58340.0,53.5976,53.6767,53.5888,53.6592,58340.0
2020-04-20 12:25:00,60.99,61.04,60.92,60.92,63976.0,53.6504,53.6943,53.5888,53.5888,63976.0
2020-04-20 12:30:00,60.91,61.0,60.88,60.88,41936.0,53.58,53.6592,53.5536,53.5536,41936.0
2020-04-20 12:35:00,60.88,61.04,60.85,61.01,66924.0,53.5536,53.6943,53.5272,53.668,66924.0
2020-04-20 12:40:00,61.04,61.09,60.95,60.96,52084.0,53.6943,53.7383,53.6152,53.624,52084.0
2020-04-20 12:45:00,60.92,61.01,60.9,61.01,19668.0,53.5888,53.668,53.5712,53.668,19668.0
2020-04-20 12:50:00,61.02,61.05,60.93,60.94,22000.0,53.6767,53.7031,53.5976,53.6064,22000.0
2020-04-20 12:55:00,60.95,60.99,60.9,60.95,23264.0,53.6152,53.6504,53.5712,53.6152,23264.0
2020-04-20 13:00:00,60.95,60.95,60.72,60.76,33620.0,53.6152,53.6152,53.4128,53.448,33620.0
2020-04-20 13:05:00,60.79,60.85,60.75,60.79,30208.0,53.4744,53.5272,53.4392,53.4744,30208.0
2020-04-20 13:10:00,60.77,60.8,60.61,60.66,48584.0,53.4568,53.4832,53.3161,53.3601,48584.0
2020-04-20 13:15:00,60.7,60.75,60.63,60.65,20024.0,53.3953,53.4392,53.3337,53.3513,20024.0
2020-04-20 13:20:00,60.67,60.67,60.42,60.42,142612.0,53.3689,53.3689,53.149,53.149,142612.0
2020-04-20 13:25:00,60.41,60.51,60.41,60.47,38964.0,53.1402,53.2281,53.1402,53.1929,38964.0
2020-04-20 13:30:00,60.48,60.5,60.37,60.38,31916.0,53.2017,53.2193,53.105,53.1138,31916.0
2020-04-20 13:35:00,60.38,60.5,60.37,60.5,83368.0,53.1138,53.2193,53.105,53.2193,83368.0
2020-04-20 13:40:00,60.49,60.61,60.48,60.6,33088.0,53.2105,53.3161,53.2017,53.3073,33088.0
2020-04-20 13:45:00,60.57,60.61,60.55,60.56,24448.0,53.2809,53.3161,53.2633,53.2721,24448.0
2020-04-20 13:50:00,60.56,60.63,60.52,60.63,35112.0,53.2721,53.3337,53.2369,53.3337,35112.0
2020-04-20 13:55:00,60.62,60.65,60.52,60.52,25916.0,53.3249,53.3513,53.2369,53.2369,25916.0
2020-04-20 14:00:00,60.52,60.59,60.45,60.55,42212.0,53.2369,53.2985,53.1753,53.2633,42212.0
2020-04-20 14:05:00,60.54,60.55,60.4,60.41,43280.0,53.2545,53.2633,53.1314,53.1402,43280.0
2020-04-20 14:10:00,60.4,60.4,60.23,60.31,25772.0,53.1314,53.1314,52.9818,53.0522,25772.0
2020-04-20 14:15:00,60.32,60.32,60.11,60.14,38116.0,53.061,53.061,52.8763,52.9026,38116.0
2020-04-20 14:20:00,60.14,60.19,60.11,60.11,17300.0,52.9026,52.9466,52.8763,52.8763,17300.0
2020-04-20 14:25:00,60.14,60.16,60.01,60.01,32140.0,52.9026,52.9202,52.7883,52.7883,32140.0
2020-04-20 14:30:00,60.02,60.25,60.01,60.22,29656.0,52.7971,52.9994,52.7883,52.973,29656.0
2020-04-20 14:35:00,60.2,60.24,60.14,60.18,64768.0,52.9554,52.9906,52.9026,52.9378,64768.0
2020-04-20 14:40:00,60.18,60.19,60.01,60.05,24580.0,52.9378,52.9466,52.7883,52.8235,24580.0
2020-04-20 14:45:00,60.06,60.17,60.02,60.16,18680.0,52.8323,52.929,52.7971,52.9202,18680.0
2020-04-20 14:50:00,60.19,60.22,59.9,59.9,49484.0,52.9466,52.973,52.6915,52.6915,49484.0
2020-04-20 14:55:00,59.91,59.91,59.63,59.63,44112.0,52.7003,52.7003,52.454,52.454,44112.0
2020-04-20 15:00:00,59.61,59.82,59.58,59.59,91392.0,52.4364,52.6212,52.41,52.4188,91392.0
2020-04-20 15:05:00,59.59,59.62,59.42,59.62,46248.0,52.4188,52.4452,52.2693,52.4452,46248.0
2020-04-20 15:10:00,59.59,59.75,59.49,59.66,41380.0,52.4188,52.5596,52.3309,52.4804,41380.0
2020-04-20 15:15:00,59.67,59.67,59.48,59.48,39808.0,52.4892,52.4892,52.3221,52.3221,39808.0
2020-04-20 15:20:00,59.5,59.6,59.48,59.52,64600.0,52.3397,52.4276,52.3221,52.3573,64600.0
2020-04-20 15:25:00,59.55,59.6,59.4,59.58,85328.0,52.3836,52.4276,52.2517,52.41,85328.0
2020-04-20 15:30:00,59.58,59.69,59.49,59.69,79048.0,52.41,52.5068,52.3309,52.5068,79048.0
2020-04-20 15:35:00,59.7,59.77,59.57,59.57,95092.0,52.5156,52.5772,52.4012,52.4012,95092.0
2020-04-20 15:40:00,59.56,59.67,59.51,59.55,72436.0,52.3924,52.4892,52.3485,52.3836,72436.0
2020-04-20 15:45:00,59.57,59.58,59.46,59.5,83076.0,52.4012,52.41,52.3045,52.3397,83076.0
2020-04-20 15:50:00,59.55,59.58,59.28,59.55,231932.0,52.3836,52.41,52.1461,52.3836,231932.0
2020-04-20 15:55:00,59.51,59.68,59.4,59.46,400548.0,52.3485,52.498,52.2517,52.3045,400548.0
2020-04-21 09:30:00,58.77,59.06,58.5,59.06,233944.0,51.6975,51.9526,51.46,51.9526,233944.0
2020-04-21 09:35:00,59.06,59.07,58.6,58.75,69360.0,51.9526,51.9614,51.548,51.6799,69360.0
2020-04-21 09:40:00,58.74,58.86,58.56,58.6,54768.0,51.6711,51.7767,51.5128,51.548,54768.0
2020-04-21 09:45:00,58.63,58.96,58.57,58.96,60716.0,51.5744,51.8647,51.5216,51.8647,60716.0
2020-04-21 09:50:00,58.95,59.33,58.92,59.26,68472.0,51.8559,52.1901,51.8295,52.1285,68472.0
2020-04-21 09:55:00,59.25,59.54,59.25,59.43,79380.0,52.1198,52.3749,52.1198,52.2781,79380.0
2020-04-21 10:00:00,59.41,59.42,59.24,59.24,69744.0,52.2605,52.2693,52.111,52.111,69744.0
2020-04-21 10:05:00,59.27,59.28,58.93,58.95,18524.0,52.1373,52.1461,51.8383,51.8559,18524.0
2020-04-21 10:10:00,58.94,59.0,58.69,58.9,114576.0,51.8471,51.8998,51.6271,51.8119,114576.0
2020-04-21 10:15:00,58.97,58.99,58.77,58.83,43536.0,51.8734,51.891,51.6975,51.7503,43536.0
2020-04-21 10:20:00,58.78,59.08,58.78,58.97,48124.0,51.7063,51.9702,51.7063,51.8734,48124.0
2020-04-21 10:25:00,59.02,59.09,58.84,59.01,70336.0,51.9174,51.979,51.7591,51.9086,70336.0
2020-04-21 10:30:00,59.0,59.0,58.8,58.83,65872.0,51.8998,51.8998,51.7239,51.7503,65872.0
2020-04-21 10:35:00,58.8,58.88,58.66,58.7,48384.0,51.7239,51.7943,51.6008,51.6359,48384.0
2020-04-21 10:40:00,58.69,58.78,58.47,58.59,92832.0,51.6271,51.7063,51.4336,51.5392,92832.0
2020-04-21 10:45:00,58.58,58.68,58.5,58.62,53644.0,51.5304,51.6183,51.46,51.5656,53644.0
2020-04-21 10:50:00,58.62,58.71,58.57,58.61,43508.0,51.5656,51.6447,51.5216,51.5568,43508.0
2020-04-21 10:55:00,58.62,58.78,58.55,58.56,80892.0,51.5656,51.7063,51.504,51.5128,80892.0
2020-04-21 11:00:00,58.56,58.56,58.31,58.35,58144.0,51.5128,51.5128,51.2929,51.3281,58144.0
2020-04-21 11:05:00,58.33,58.52,58.32,58.52,31396.0,51.3105,51.4776,51.3017,51.4776,31396.0
2020-04-21 11:10:00,58.53,58.53,58.37,58.41,59456.0,51.4864,51.4864,51.3457,51.3808,59456.0
2020-04-21 11:15:00,58.37,58.53,58.31,58.53,51256.0,51.3457,51.4864,51.2929,51.4864,51256.0
2020-04-21 11:20:00,58.58,58.63,58.39,58.4,50224.0,51.5304,51.5744,51.3632,51.372,50224.0
2020-04-21 11:25:00,58.46,58.47,58.04,58.11,50564.0,51.4248,51.4336,51.0554,51.1169,50564.0
2020-04-21 11:30:00,58.1,58.41,58.09,58.29,47792.0,51.1081,51.3808,51.0993,51.2753,47792.0
2020-04-21 11:35:00,58.27,58.29,57.96,58.09,67980.0,51.2577,51.2753,50.985,51.0993,67980.0
2020-04-21 11:40:00,58.07,58.07,57.85,57.93,56224.0,51.0818,51.0818,50.8882,50.9586,56224.0
2020-04-21 11:45:00,57.93,57.98,57.81,57.89,45764.0,50.9586,51.0026,50.853,50.9234,45764.0
2020-04-21 11:50:00,57.87,58.08,57.84,58.08,43616.0,50.9058,51.0906,50.8794,51.0906,43616.0
2020-04-21 11:55:00,58.06,58.21,57.99,58.1,32744.0,51.073,51.2049,51.0114,51.1081,32744.0
2020-04-21 12:00:00,58.12,58.12,57.95,58.0,66868.0,51.1257,51.1257,50.9762,51.0202,66868.0
2020-04-21 12:05:00,58.0,58.24,57.99,58.24,164208.0,51.0202,51.2313,51.0114,51.2313,164208.0
2020-04-21 12:10:00,58.2,58.38,58.19,58.35,21844.0,51.1961,51.3544,51.1873,51.3281,21844.0
2020-04-21 12:15:00,58.35,58.35,58.13,58.16,24492.0,51.3281,51.3281,51.1345,51.1609,24492.0
2020-04-21 12:20:00,58.18,58.24,58.06,58.07,24980.0,51.1785,51.2313,51.073,51.0818,24980.0
2020-04-21 12:25:00,58.1,58.21,58.1,58.14,38728.0,51.1081,51.2049,51.1081,51.1433,38728.0
2020-04-21 12:30:00,58.17,58.17,57.9,57.9,39704.0,51.1697,51.1697,50.9322,50.9322,39704.0
2020-04-21 12:35:00,57.91,57.92,57.77,57.83,26020.0,50.941,50.9498,50.8179,50.8706,26020.0
2020-04-21 12:40:00,57.83,57.87,57.77,57.83,43416.0,50.8706,50.9058,50.8179,50.8706,43416.0
2020-04-21 12:45:00,57.81,57.93,57.77,57.93,40116.0,50.853,50.9586,50.8179,50.9586,40116.0
2020-04-21 12:50:00,57.94,58.08,57.92,58.04,34536.0,50.9674,51.0906,50.9498,51.0554,34536.0
2020-04-21 12:55:00,58.02,58.15,58.02,58.1,33212.0,51.0378,51.1521,51.0378,51.1081,33212.0
2020-04-21 13:00:00,58.09,58.18,58.04,58.1,60048.0,51.0993,51.1785,51.0554,51.1081,60048.0
2020-04-21 13:05:00,58.08,58.08,57.93,58.02,104904.0,51.0906,51.0906,50.9586,51.0378,104904.0
2020-04-21 13:10:00,58.06,58.06,57.84,57.9,51124.0,51.073,51.073,50.8794,50.9322,51124.0
2020-04-21 13:15:00,57.88,58.04,57.88,58.01,72344.0,50.9146,51.0554,50.9146,51.029,72344.0
2020-04-21 13:20:00,58.02,58.12,57.99,58.08,33292.0,51.0378,51.1257,51.0114,51.0906,33292.0
2020-04-21 13:25:00,58.08,58.1,57.98,58.08,24516.0,51.0906,51.1081,51.0026,51.0906,24516.0
2020-04-21 13:30:00,58.06,58.1,57.99,58.0,50612.0,51.073,51.1081,51.0114,51.0202,50612.0
2020-04-21 13:35:00,58.0,58.2,57.98,58.16,21552.0,51.0202,51.1961,51.0026,51.1609,21552.0
2020-04-21 13:40:00,58.19,58.36,58.19,58.3,31888.0,51.1873,51.3369,51.1873,51.2841,31888.0
2020-04-21 13:45:00,58.29,58.29,58.1,58.12,28656.0,51.2753,51.2753,51.1081,51.1257,28656.0
2020-04-21 13:50:00,58.14,58.23,58.08,58.18,11572.0,51.1433,51.2225,51.0906,51.1785,11572.0
2020-04-21 13:55:00,58.19,58.22,58.06,58.14,21588.0,51.1873,51.2137,51.073,51.1433,21588.0
2020-04-21 14:00:00,58.11,58.23,58.08,58.19,23780.0,51.1169,51.2225,51.0906,51.1873,23780.0
2020-04-21 14:05:00,58.18,58.37,58.12,58.28,35084.0,51.1785,51.3457,51.1257,51.2665,35084.0
2020-04-21 14:10:00,58.28,58.36,58.26,58.32,47188.0,51.2665,51.3369,51.2489,51.3017,47188.0
2020-04-21 14:15:00,58.34,58.37,58.2,58.24,21424.0,51.3193,51.3457,51.1961,51.2313,21424.0
2020-04-21 14:20:00,58.24,58.53,58.2,58.53,51292.0,51.2313,51.4864,51.1961,51.4864,51292.0
2020-04-21 14:25:00,58.52,58.57,58.35,58.35,66528.0,51.4776,51.5216,51.3281,51.3281,66528.0
2020-04-21 14:30:00,58.38,58.38,58.22,58.23,21560.0,51.3544,51.3544,51.2137,51.2225,21560.0
2020-04-21 14:35:00,58.24,58.27,58.07,58.1,30380.0,51.2313,51.2577,51.0818,51.1081,30380.0
2020-04-21 14:40:00,58.06,58.13,57.97,58.02,34144.0,51.073,51.1345,50.9938,51.0378,34144.0
2020-04-21 14:45:00,58.06,58.09,58.0,58.04,20504.0,51.073,51.0993,51.0202,51.0554,20504.0
2020-04-21 14:50:00,58.02,58.17,58.02,58.14,28324.0,51.0378,51.1697,51.0378,51.1433,28324.0
2020-04-21 14:55:00,58.15,58.21,58.13,58.15,58916.0,51.1521,51.2049,51.1345,51.1521,58916.0
2020-04-21 15:00:00,58.2,58.35,58.2,58.34,125180.0,51.1961,51.3281,51.1961,51.3193,125180.0
2020-04-21 15:05:00,58.37,58.38,58.07,58.12,45864.0,51.3457,51.3544,51.0818,51.1257,45864.0
2020-04-21 15:10:00,58.1,58.34,58.1,58.34,37040.0,51.1081,51.3193,51.1081,51.3193,37040.0
2020-04-21 15:15:00,58.31,58.56,58.31,58.55,41880.0,51.2929,51.5128,51.2929,51.504,41880.0
2020-04-21 15:20:00,58.54,58.6,58.51,58.54,44212.0,51.4952,51.548,51.4688,51.4952,44212.0
2020-04-21 15:25:00,58.54,58.63,58.49,58.56,34764.0,51.4952,51.5744,51.4512,51.5128,34764.0
2020-04-21 15:30:00,58.54,58.66,58.45,58.64,62460.0,51.4952,51.6008,51.416,51.5832,62460.0
2020-04-21 15:35:00,58.63,59.09,58.63,58.84,160692.0,51.5744,51.979,51.5744,51.7591,160692.0
2020-04-21 15:40:00,58.84,58.95,58.72,58.73,48996.0,51.7591,51.8559,51.6535,51.6623,48996.0
2020-04-21 15:45:00,58.71,58.72,58.55,58.57,91432.0,51.6447,51.6535,51.504,51.5216,91432.0
2020-04-21 15:50:00,58.51,58.63,58.26,58.44,321348.0,51.4688,51.5744,51.2489,51.4072,321348.0
2020-04-21 15:55:00,58.45,58.99,58.45,58.85,683724.0,51.416,51.891,51.416,51.7679,683724.0
2020-04-22 09:30:00,59.48,60.5,59.48,60.39,285700.0,52.3221,53.2193,52.3221,53.1226,285700.0
2020-04-22 09:35:00,60.37,61.11,60.19,61.11,103268.0,53.105,53.7559,52.9466,53.7559,103268.0
2020-04-22 09:40:00,60.97,61.14,60.6,60.82,80196.0,53.6328,53.7823,53.3073,53.5008,80196.0
2020-04-22 09:45:00,60.81,60.92,60.77,60.82,75360.0,53.492,53.5888,53.4568,53.5008,75360.0
2020-04-22 09:50:00,60.84,60.99,60.7,60.91,143656.0,53.5184,53.6504,53.3953,53.58,143656.0
2020-04-22 09:55:00,60.94,61.36,60.92,61.3,141068.0,53.6064,53.9758,53.5888,53.9231,141068.0
2020-04-22 10:00:00,61.32,61.36,60.62,60.62,205236.0,53.9406,53.9758,53.3249,53.3249,205236.0
2020-04-22 10:05:00,60.66,60.99,60.5,60.99,152148.0,53.3601,53.6504,53.2193,53.6504,152148.0
2020-04-22 10:10:00,61.03,61.36,60.79,60.79,216796.0,53.6855,53.9758,53.4744,53.4744,216796.0
2020-04-22 10:15:00,60.85,61.22,60.84,61.05,109108.0,53.5272,53.8527,53.5184,53.7031,109108.0
2020-04-22 10:20:00,61.07,61.26,61.06,61.09,96672.0,53.7207,53.8879,53.7119,53.7383,96672.0
2020-04-22 10:25:00,61.1,61.33,61.07,61.26,103072.0,53.7471,53.9494,53.7207,53.8879,103072.0
2020-04-22 10:30:00,61.26,61.5,61.26,61.5,115432.0,53.8879,54.099,53.8879,54.099,115432.0
2020-04-22 10:35:00,61.45,61.96,61.45,61.92,121756.0,54.055,54.5036,54.055,54.4684,121756.0
2020-04-22 10:40:00,61.91,61.91,61.59,61.74,93068.0,54.4596,54.4596,54.1782,54.3101,93068.0
2020-04-22 10:45:00,61.74,61.77,61.45,61.63,155980.0,54.3101,54.3365,54.055,54.2133,155980.0
2020-04-22 10:50:00,61.63,61.71,61.58,61.71,90388.0,54.2133,54.2837,54.1694,54.2837,90388.0
2020-04-22 10:55:00,61.74,61.78,61.56,61.64,172316.0,54.3101,54.3453,54.1518,54.2221,172316.0
2020-04-22 11:00:00,61.67,61.68,61.5,61.51,102436.0,54.2485,54.2573,54.099,54.1078,102436.0
2020-04-22 11:05:00,61.51,61.53,61.35,61.46,109820.0,54.1078,54.1254,53.967,54.0638,109820.0
2020-04-22 11:10:00,61.46,61.8,61.46,61.76,21320.0,54.0638,54.3629,54.0638,54.3277,21320.0
2020-04-22 11:15:00,61.78,62.06,61.76,61.88,66792.0,54.3453,54.5916,54.3277,54.4333,66792.0
2020-04-22 11:20:00,61.88,61.88,61.65,61.72,52336.0,54.4333,54.4333,54.2309,54.2925,52336.0
2020-04-22 11:25:00,61.75,61.83,61.72,61.75,55484.0,54.3189,54.3893,54.2925,54.3189,55484.0
2020-04-22 11:30:00,61.75,61.8,61.7,61.74,86116.0,54.3189,54.3629,54.2749,54.3101,86116.0
2020-04-22 11:35:00,61.75,61.75,61.66,61.71,88448.0,54.3189,54.3189,54.2397,54.2837,88448.0
2020-04-22 11:40:00,61.7,61.8,61.67,61.74,64456.0,54.2749,54.3629,54.2485,54.3101,64456.0
2020-04-22 11:45:00,61.73,61.88,61.73,61.88,50048.0,54.3013,54.4333,54.3013,54.4333,50048.0
2020-04-22 11:50:00,61.88,61.95,61.85,61.86,53908.0,54.4333,54.4948,54.4069,54.4157,53908.0
2020-04-22 11:55:00,61.88,62.17,61.84,62.13,107648.0,54.4333,54.6884,54.3981,54.6532,107648.0
2020-04-22 12:00:00,62.17,62.18,61.88,61.88,87324.0,54.6884,54.6972,54.4333,54.4333,87324.0
2020-04-22 12:05:00,61.88,61.92,61.74,61.76,114508.0,54.4333,54.4684,54.3101,54.3277,114508.0
2020-04-22 12:10:00,61.76,61.79,61.65,61.66,91240.0,54.3277,54.3541,54.2309,54.2397,91240.0
2020-04-22 12:15:00,61.67,61.89,61.67,61.87,39236.0,54.2485,54.442,54.2485,54.4245,39236.0
2020-04-22 12:20:00,61.84,61.97,61.78,61.84,59016.0,54.3981,54.5124,54.3453,54.3981,59016.0
2020-04-22 12:25:00,61.84,61.84,61.66,61.67,50744.0,54.3981,54.3981,54.2397,54.2485,50744.0
2020-04-22 12:30:00,61.69,61.69,61.47,61.51,68560.0,54.2661,54.2661,54.0726,54.1078,68560.0
2020-04-22 12:35:00,61.5,61.5,61.38,61.49,135048.0,54.099,54.099,53.9934,54.0902,135048.0
2020-04-22 12:40:00,61.49,61.68,61.49,61.61,106132.0,54.0902,54.2573,54.0902,54.1957,106132.0
2020-04-22 12:45:00,61.64,61.73,61.6,61.7,51020.0,54.2221,54.3013,54.1869,54.2749,51020.0
2020-04-22 12:50:00,61.73,61.74,61.65,61.71,36560.0,54.3013,54.3101,54.2309,54.2837,36560.0
2020-04-22 12:55:00,61.71,61.72,61.58,61.59,35660.0,54.2837,54.2925,54.1694,54.1782,35660.0
2020-04-22 13:00:00,61.59,61.66,61.59,61.6,34156.0,54.1782,54.2397,54.1782,54.1869,34156.0
2020-04-22 13:05:00,61.59,61.6,61.52,61.56,34832.0,54.1782,54.1869,54.1166,54.1518,34832.0
2020-04-22 13:10:00,61.56,61.61,61.55,61.57,43576.0,54.1518,54.1957,54.143,54.1606,43576.0
2020-04-22 13:15:00,61.57,61.59,61.54,61.56,32424.0,54.1606,54.1782,54.1342,54.1518,32424.0
2020-04-22 13:20:00,61.57,61.66,61.54,61.62,44352.0,54.1606,54.2397,54.1342,54.2045,44352.0
2020-04-22 13:25:00,61.66,61.77,61.66,61.76,37148.0,54.2397,54.3365,54.2397,54.3277,37148.0
2020-04-22 13:30:00,61.76,61.77,61.63,61.63,56836.0,54.3277,54.3365,54.2133,54.2133,56836.0
2020-04-22 13:35:00,61.65,61.67,61.52,61.52,77968.0,54.2309,54.2485,54.1166,54.1166,77968.0
2020-04-22 13:40:00,61.54,61.7,61.46,61.59,84256.0,54.1342,54.2749,54.0638,54.1782,84256.0
2020-04-22 13:45:00,61.57,61.59,61.42,61.47,59868.0,54.1606,54.1782,54.0286,54.0726,59868.0
2020-04-22 13:50:00,61.46,61.56,61.42,61.45,55932.0,54.0638,54.1518,54.0286,54.055,55932.0
2020-04-22 13:55:00,61.44,61.45,61.37,61.38,42244.0,54.0462,54.055,53.9846,53.9934,42244.0
2020-04-22 14:00:00,61.41,61.41,61.31,61.31,84516.0,54.0198,54.0198,53.9318,53.9318,84516.0
2020-04-22 14:05:00,61.3,61.33,61.26,61.31,31676.0,53.9231,53.9494,53.8879,53.9318,31676.0
2020-04-22 14:10:00,61.31,61.34,61.27,61.32,40660.0,53.9318,53.9582,53.8967,53.9406,40660.0
2020-04-22 14:15:00,61.31,61.31,61.06,61.07,107512.0,53.9318,53.9318,53.7119,53.7207,107512.0
2020-04-22 14:20:00,61.07,61.19,61.07,61.18,60568.0,53.7207,53.8263,53.7207,53.8175,60568.0
2020-04-22 14:25:00,61.17,61.21,61.15,61.17,39748.0,53.8087,53.8439,53.7911,53.8087,39748.0
2020-04-22 14:30:00,61.18,61.3,61.15,61.25,95196.0,53.8175,53.9231,53.7911,53.8791,95196.0
2020-04-22 14:35:00,61.26,61.29,61.25,61.27,52108.0,53.8879,53.9143,53.8791,53.8967,52108.0
2020-04-22 14:40:00,61.28,61.4,61.28,61.37,58672.0,53.9055,54.011,53.9055,53.9846,58672.0
2020-04-22 14:45:00,61.37,61.58,61.36,61.52,109204.0,53.9846,54.1694,53.9758,54.1166,109204.0
2020-04-22 14:50:00,61.55,61.89,61.54,61.84,163468.0,54.143,54.442,54.1342,54.3981,163468.0
2020-04-22 14:55:00,61.84,61.89,61.74,61.85,75112.0,54.3981,54.442,54.3101,54.4069,75112.0
2020-04-22 15:00:00,61.86,61.95,61.76,61.84,113980.0,54.4157,54.4948,54.3277,54.3981,113980.0
2020-04-22 15:05:00,61.83,61.86,61.74,61.79,104692.0,54.3893,54.4157,54.3101,54.3541,104692.0
2020-04-22 15:10:00,61.77,61.81,61.73,61.76,69892.0,54.3365,54.3717,54.3013,54.3277,69892.0
2020-04-22 15:15:00,61.73,61.89,61.72,61.88,69024.0,54.3013,54.442,54.2925,54.4333,69024.0
2020-04-22 15:20:00,61.9,62.06,61.88,61.91,105992.0,54.4508,54.5916,54.4333,54.4596,105992.0
2020-04-22 15:25:00,61.93,61.96,61.89,61.95,85548.0,54.4772,54.5036,54.442,54.4948,85548.0
2020-04-22 15:30:00,61.94,62.03,61.87,61.87,132028.0,54.486,54.5652,54.4245,54.4245,132028.0
2020-04-22 15:35:00,61.88,61.93,61.84,61.84,116476.0,54.4333,54.4772,54.3981,54.3981,116476.0
2020-04-22 15:40:00,61.85,61.99,61.82,61.96,116284.0,54.4069,54.53,54.3805,54.5036,116284.0
2020-04-22 15:45:00,61.94,61.98,61.75,61.86,160908.0,54.486,54.5212,54.3189,54.4157,160908.0
2020-04-22 15:50:00,61.94,62.13,61.81,61.99,335252.0,54.486,54.6532,54.3717,54.53,335252.0
2020-04-22 15:55:00,61.99,62.01,61.57,61.67,515228.0,54.53,54.5476,54.1606,54.2485,515228.0
2020-04-23 09:30:00,61.6,61.94,60.82,61.81,249260.0,54.1869,54.486,53.5008,54.3717,249260.0
2020-04-23 09:35:00,61.81,61.92,61.48,61.55,85200.0,54.3717,54.4684,54.0814,54.143,85200.0
2020-04-23 09:40:00,61.55,61.86,61.48,61.64,76616.0,54.143,54.4157,54.0814,54.2221,76616.0
2020-04-23 09:45:00,61.68,61.85,61.25,61.3,98096.0,54.2573,54.4069,53.8791,53.9231,98096.0
2020-04-23 09:50:00,61.33,61.34,60.92,61.01,43952.0,53.9494,53.9582,53.5888,53.668,43952.0
2020-04-23 09:55:00,61.01,61.54,61.01,61.15,121524.0,53.668,54.1342,53.668,53.7911,121524.0
2020-04-23 10:00:00,61.11,61.3,60.95,61.01,42464.0,53.7559,53.9231,53.6152,53.668,42464.0
2020-04-23 10:05:00,61.05,61.25,61.02,61.16,29624.0,53.7031,53.8791,53.6767,53.7999,29624.0
2020-04-23 10:10:00,61.13,61.15,60.98,60.98,72860.0,53.7735,53.7911,53.6416,53.6416,72860.0
2020-04-23 10:15:00,60.95,61.05,60.84,60.96,66656.0,53.6152,53.7031,53.5184,53.624,66656.0
2020-04-23 10:20:00,61.01,61.1,60.89,60.92,78324.0,53.668,53.7471,53.5624,53.5888,78324.0
2020-04-23 10:25:00,60.91,60.92,60.69,60.82,57484.0,53.58,53.5888,53.3865,53.5008,57484.0
2020-04-23 10:30:00,60.85,60.96,60.64,60.68,86732.0,53.5272,53.624,53.3425,53.3777,86732.0
2020-04-23 10:35:00,60.64,60.87,60.63,60.87,37496.0,53.3425,53.5448,53.3337,53.5448,37496.0
2020-04-23 10:40:00,60.83,61.1,60.75,61.09,75848.0,53.5096,53.7471,53.4392,53.7383,75848.0
2020-04-23 10:45:00,61.1,61.17,61.04,61.09,82852.0,53.7471,53.8087,53.6943,53.7383,82852.0
2020-04-23 10:50:00,61.1,61.17,60.76,60.81,79868.0,53.7471,53.8087,53.448,53.492,79868.0
2020-04-23 10:55:00,60.81,60.85,60.57,60.65,100200.0,53.492,53.5272,53.2809,53.3513,100200.0
2020-04-23 11:00:00,60.67,60.75,60.56,60.62,55096.0,53.3689,53.4392,53.2721,53.3249,55096.0
2020-04-23 11:05:00,60.62,60.72,60.61,60.72,50332.0,53.3249,53.4128,53.3161,53.4128,50332.0
2020-04-23 11:10:00,60.72,60.77,60.63,60.63,41136.0,53.4128,53.4568,53.3337,53.3337,41136.0
2020-04-23 11:15:00,60.61,60.62,60.5,60.5,32904.0,53.3161,53.3249,53.2193,53.2193,32904.0
2020-04-23 11:20:00,60.5,60.6,60.44,60.48,40304.0,53.2193,53.3073,53.1665,53.2017,40304.0
2020-04-23 11:25:00,60.49,60.52,60.31,60.31,61040.0,53.2105,53.2369,53.0522,53.0522,61040.0
2020-04-23 11:30:00,60.3,60.33,60.11,60.19,143620.0,53.0434,53.0698,52.8763,52.9466,143620.0
2020-04-23 11:35:00,60.18,60.33,60.13,60.31,63584.0,52.9378,53.0698,52.8939,53.0522,63584.0
2020-04-23 11:40:00,60.29,60.34,60.15,60.19,59996.0,53.0346,53.0786,52.9114,52.9466,59996.0
2020-04-23 11:45:00,60.21,60.25,60.13,60.13,49892.0,52.9642,52.9994,52.8939,52.8939,49892.0
2020-04-23 11:50:00,60.1,60.24,60.03,60.11,45616.0,52.8675,52.9906,52.8059,52.8763,45616.0
2020-04-23 11:55:00,60.12,60.22,60.1,60.13,42692.0,52.8851,52.973,52.8675,52.8939,42692.0
2020-04-23 12:00:00,60.13,60.34,60.07,60.31,52148.0,52.8939,53.0786,52.8411,53.0522,52148.0
2020-04-23 12:05:00,60.31,60.34,60.23,60.31,37880.0,53.0522,53.0786,52.9818,53.0522,37880.0
2020-04-23 12:10:00,60.31,60.31,60.16,60.29,42632.0,53.0522,53.0522,52.9202,53.0346,42632.0
2020-04-23 12:15:00,60.29,60.3,60.21,60.22,38036.0,53.0346,53.0434,52.9642,52.973,38036.0
2020-04-23 12:20:00,60.23,60.45,60.17,60.45,56216.0,52.9818,53.1753,52.929,53.1753,56216.0
2020-04-23 12:25:00,60.46,60.69,60.44,60.63,61896.0,53.1841,53.3865,53.1665,53.3337,61896.0
2020-04-23 12:30:00,60.62,60.63,60.55,60.58,33824.0,53.3249,53.3337,53.2633,53.2897,33824.0
2020-04-23 12:35:00,60.55,60.67,60.53,60.67,34868.0,53.2633,53.3689,53.2457,53.3689,34868.0
2020-04-23 12:40:00,60.63,60.63,60.26,60.39,41732.0,53.3337,53.3337,53.0082,53.1226,41732.0
2020-04-23 12:45:00,60.42,60.54,60.12,60.32,131992.0,53.149,53.2545,52.8851,53.061,131992.0
2020-04-23 12:50:00,60.37,60.37,60.07,60.18,37536.0,53.105,53.105,52.8411,52.9378,37536.0
2020-04-23 12:55:00,60.22,60.36,60.15,60.15,59464.0,52.973,53.0962,52.9114,52.9114,59464.0
2020-04-23 13:00:00,60.16,60.31,60.08,60.27,42668.0,52.9202,53.0522,52.8499,53.017,42668.0
2020-04-23 13:05:00,60.23,60.26,60.1,60.11,30996.0,52.9818,53.0082,52.8675,52.8763,30996.0
2020-04-23 13:10:00,60.1,60.29,60.09,60.24,43748.0,52.8675,53.0346,52.8587,52.9906,43748.0
2020-04-23 13:15:00,60.25,60.31,60.21,60.27,48340.0,52.9994,53.0522,52.9642,53.017,48340.0
2020-04-23 13:20:00,60.29,60.31,60.19,60.21,66556.0,53.0346,53.0522,52.9466,52.9642,66556.0
2020-04-23 13:25:00,60.2,60.4,60.19,60.35,94300.0,52.9554,53.1314,52.9466,53.0874,94300.0
2020-04-23 13:30:00,60.33,60.54,60.31,60.49,69256.0,53.0698,53.2545,53.0522,53.2105,69256.0
2020-04-23 13:35:00,60.52,60.68,60.51,60.66,89548.0,53.2369,53.3777,53.2281,53.3601,89548.0
2020-04-23 13:40:00,60.67,60.73,60.41,60.46,75984.0,53.3689,53.4216,53.1402,53.1841,75984.0
2020-04-23 13:45:00,60.5,60.55,60.33,60.38,43036.0,53.2193,53.2633,53.0698,53.1138,43036.0
2020-04-23 13:50:00,60.38,60.5,60.34,60.36,93944.0,53.1138,53.2193,53.0786,53.0962,93944.0
2020-04-23 13:55:00,60.37,60.54,60.37,60.44,73172.0,53.105,53.2545,53.105,53.1665,73172.0
2020-04-23 14:00:00,60.49,60.49,60.27,60.35,70132.0,53.2105,53.2105,53.017,53.0874,70132.0
2020-04-23 14:05:00,60.33,60.49,60.32,60.45,145372.0,53.0698,53.2105,53.061,53.1753,145372.0
2020-04-23 14:10:00,60.42,60.42,60.27,60.4,69840.0,53.149,53.149,53.017,53.1314,69840.0
2020-04-23 14:15:00,60.39,60.68,60.38,60.68,36148.0,53.1226,53.3777,53.1138,53.3777,36148.0
2020-04-23 14:20:00,60.68,60.8,60.66,60.8,63784.0,53.3777,53.4832,53.3601,53.4832,63784.0
2020-04-23 14:25:00,60.81,61.0,60.78,60.97,85256.0,53.492,53.6592,53.4656,53.6328,85256.0
2020-04-23 14:30:00,60.97,61.16,60.96,61.06,159752.0,53.6328,53.7999,53.624,53.7119,159752.0
2020-04-23 14:35:00,61.08,61.16,60.79,60.8,100004.0,53.7295,53.7999,53.4744,53.4832,100004.0
2020-04-23 14:40:00,60.77,61.1,60.77,61.02,49180.0,53.4568,53.7471,53.4568,53.6767,49180.0
2020-04-23 14:45:00,61.01,61.03,60.83,60.83,42020.0,53.668,53.6855,53.5096,53.5096,42020.0
2020-04-23 14:50:00,60.87,61.04,60.86,61.01,43468.0,53.5448,53.6943,53.536,53.668,43468.0
2020-04-23 14:55:00,61.01,61.13,61.01,61.1,70472.0,53.668,53.7735,53.668,53.7471,70472.0
2020-04-23 15:00:00,61.11,61.2,60.99,61.09,77076.0,53.7559,53.8351,53.6504,53.7383,77076.0
2020-04-23 15:05:00,61.09,61.13,60.91,60.96,58756.0,53.7383,53.7735,53.58,53.624,58756.0
2020-04-23 15:10:00,60.9,60.92,60.56,60.65,65468.0,53.5712,53.5888,53.2721,53.3513,65468.0
2020-04-23 15:15:00,60.64,60.7,60.52,60.57,76396.0,53.3425,53.3953,53.2369,53.2809,76396.0
2020-04-23 15:20:00,60.58,60.61,60.39,60.43,70356.0,53.2897,53.3161,53.1226,53.1577,70356.0
2020-04-23 15:25:00,60.44,60.6,60.44,60.55,68496.0,53.1665,53.3073,53.1665,53.2633,68496.0
2020-04-23 15:30:00,60.55,60.73,60.43,60.69,69904.0,53.2633,53.4216,53.1577,53.3865,69904.0
2020-04-23 15:35:00,60.67,60.7,60.54,60.54,57732.0,53.3689,53.3953,53.2545,53.2545,57732.0
2020-04-23 15:40:00,60.59,60.67,60.42,60.42,75836.0,53.2985,53.3689,53.149,53.149,75836.0
2020-04-23 15:45:00,60.43,60.57,60.42,60.54,89028.0,53.1577,53.2809,53.149,53.2545,89028.0
2020-04-23 15:50:00,60.56,60.56,60.21,60.36,157012.0,53.2721,53.2721,52.9642,53.0962,157012.0
2020-04-23 15:55:00,60.36,60.38,60.19,60.24,284236.0,53.0962,53.1138,52.9466,52.9906,284236.0
2020-04-24 09:30:00,60.43,60.49,59.85,60.05,181104.0,53.1577,53.2105,52.6475,52.8235,181104.0
2020-04-24 09:35:00,60.1,60.1,59.81,59.97,83824.0,52.8675,52.8675,52.6124,52.7531,83824.0
2020-04-24 09:40:00,59.99,60.01,59.68,59.7,31104.0,52.7707,52.7883,52.498,52.5156,31104.0
2020-04-24 09:45:00,59.68,59.71,59.52,59.69,64568.0,52.498,52.5244,52.3573,52.5068,64568.0
2020-04-24 09:50:00,59.67,59.79,59.6,59.67,57060.0,52.4892,52.5948,52.4276,52.4892,57060.0
2020-04-24 09:55:00,59.68,59.72,59.59,59.62,58436.0,52.498,52.5332,52.4188,52.4452,58436.0
2020-04-24 10:00:00,59.65,59.82,59.48,59.48,63364.0,52.4716,52.6212,52.3221,52.3221,63364.0
2020-04-24 10:05:00,59.46,59.5,59.33,59.33,60476.0,52.3045,52.3397,52.1901,52.1901,60476.0
2020-04-24 10:10:00,59.37,59.63,59.35,59.41,88832.0,52.2253,52.454,52.2077,52.2605,88832.0
2020-04-24 10:15:00,59.39,59.6,59.38,59.54,94608.0,52.2429,52.4276,52.2341,52.3749,94608.0
2020-04-24 10:20:00,59.57,59.77,59.56,59.76,58792.0,52.4012,52.5772,52.3924,52.5684,58792.0
2020-04-24 10:25:00,59.77,59.8,59.53,59.59,87988.0,52.5772,52.6036,52.3661,52.4188,87988.0
2020-04-24 10:30:00,59.57,59.6,59.47,59.56,74160.0,52.4012,52.4276,52.3133,52.3924,74160.0
2020-04-24 10:35:00,59.53,59.68,59.51,59.52,38568.0,52.3661,52.498,52.3485,52.3573,38568.0
2020-04-24 10:40:00,59.54,59.55,59.45,59.5,66956.0,52.3749,52.3836,52.2957,52.3397,66956.0
2020-04-24 10:45:00,59.49,59.67,59.48,59.62,106328.0,52.3309,52.4892,52.3221,52.4452,106328.0
2020-04-24 10:50:00,59.61,59.92,59.6,59.77,130260.0,52.4364,52.7091,52.4276,52.5772,130260.0
2020-04-24 10:55:00,59.74,59.77,59.53,59.62,50516.0,52.5508,52.5772,52.3661,52.4452,50516.0
2020-04-24 11:00:00,59.59,59.69,59.43,59.47,50592.0,52.4188,52.5068,52.2781,52.3133,50592.0
2020-04-24 11:05:00,59.45,59.49,59.37,59.49,89120.0,52.2957,52.3309,52.2253,52.3309,89120.0
2020-04-24 11:10:00,59.45,59.46,59.36,59.42,35780.0,52.2957,52.3045,52.2165,52.2693,35780.0
2020-04-24 11:15:00,59.41,59.44,59.3,59.35,43940.0,52.2605,52.2869,52.1637,52.2077,43940.0
2020-04-24 11:20:00,59.35,59.4,59.27,59.34,55808.0,52.2077,52.2517,52.1373,52.1989,55808.0
2020-04-24 11:25:00,59.32,59.37,59.19,59.22,52064.0,52.1813,52.2253,52.067,52.0934,52064.0
2020-04-24 11:30:00,59.22,59.23,59.11,59.22,27784.0,52.0934,52.1022,51.9966,52.0934,27784.0
2020-04-24 11:35:00,59.19,59.31,59.16,59.22,41584.0,52.067,52.1725,52.0406,52.0934,41584.0
2020-04-24 11:40:00,59.2,59.24,59.05,59.07,41996.0,52.0758,52.111,51.9438,51.9614,41996.0
2020-04-24 11:45:00,59.06,59.09,59.0,59.05,40840.0,51.9526,51.979,51.8998,51.9438,40840.0
2020-04-24 11:50:00,59.04,59.1,59.04,59.05,35160.0,51.935,51.9878,51.935,51.9438,35160.0
2020-04-24 11:55:00,59.04,59.05,59.0,59.04,35884.0,51.935,51.9438,51.8998,51.935,35884.0
2020-04-24 12:00:00,59.08,59.08,58.99,59.02,52284.0,51.9702,51.9702,51.891,51.9174,52284.0
2020-04-24 12:05:00,59.01,59.21,59.0,59.21,30800.0,51.9086,52.0846,51.8998,52.0846,30800.0
2020-04-24 12:10:00,59.2,59.24,59.15,59.24,38224.0,52.0758,52.111,52.0318,52.111,38224.0
2020-04-24 12:15:00,59.24,59.27,59.15,59.24,30848.0,52.111,52.1373,52.0318,52.111,30848.0
2020-04-24 12:20:00,59.19,59.23,59.15,59.22,20076.0,52.067,52.1022,52.0318,52.0934,20076.0
2020-04-24 12:25:00,59.21,59.36,59.16,59.31,22208.0,52.0846,52.2165,52.0406,52.1725,22208.0
2020-04-24 12:30:00,59.34,59.41,59.25,59.25,20164.0,52.1989,52.2605,52.1198,52.1198,20164.0
2020-04-24 12:35:00,59.25,59.3,59.15,59.3,34364.0,52.1198,52.1637,52.0318,52.1637,34364.0
2020-04-24 12:40:00,59.3,59.56,59.29,59.54,64740.0,52.1637,52.3924,52.1549,52.3749,64740.0
2020-04-24 12:45:00,59.55,59.57,59.4,59.54,28552.0,52.3836,52.4012,52.2517,52.3749,28552.0
2020-04-24 12:50:00,59.53,59.53,59.43,59.51,40888.0,52.3661,52.3661,52.2781,52.3485,40888.0
2020-04-24 12:55:00,59.52,59.52,59.47,59.5,17396.0,52.3573,52.3573,52.3133,52.3397,17396.0
2020-04-24 13:00:00,59.49,59.49,59.35,59.39,124488.0,52.3309,52.3309,52.2077,52.2429,124488.0
2020-04-24 13:05:00,59.39,59.49,59.38,59.48,21096.0,52.2429,52.3309,52.2341,52.3221,21096.0
2020-04-24 13:10:00,59.49,59.53,59.46,59.49,28728.0,52.3309,52.3661,52.3045,52.3309,28728.0
2020-04-24 13:15:00,59.48,59.53,59.44,59.53,43356.0,52.3221,52.3661,52.2869,52.3661,43356.0
2020-04-24 13:20:00,59.53,59.55,59.48,59.48,19264.0,52.3661,52.3836,52.3221,52.3221,19264.0
2020-04-24 13:25:00,59.5,59.6,59.49,59.58,18624.0,52.3397,52.4276,52.3309,52.41,18624.0
2020-04-24 13:30:00,59.59,59.59,59.47,59.51,31232.0,52.4188,52.4188,52.3133,52.3485,31232.0
2020-04-24 13:35:00,59.49,59.55,59.47,59.49,22468.0,52.3309,52.3836,52.3133,52.3309,22468.0
2020-04-24 13:40:00,59.49,59.51,59.43,59.43,48912.0,52.3309,52.3485,52.2781,52.2781,48912.0
2020-04-24 13:45:00,59.45,59.45,59.36,59.36,25972.0,52.2957,52.2957,52.2165,52.2165,25972.0
2020-04-24 13:50:00,59.34,59.38,59.29,59.37,34392.0,52.1989,52.2341,52.1549,52.2253,34392.0
2020-04-24 13:55:00,59.35,59.43,59.3,59.43,39344.0,52.2077,52.2781,52.1637,52.2781,39344.0
2020-04-24 14:00:00,59.43,59.57,59.39,59.51,53012.0,52.2781,52.4012,52.2429,52.3485,53012.0
2020-04-24 14:05:00,59.49,59.6,59.46,59.56,55660.0,52.3309,52.4276,52.3045,52.3924,55660.0
2020-04-24 14:10:00,59.53,59.57,59.51,59.51,74516.0,52.3661,52.4012,52.3485,52.3485,74516.0
2020-04-24 14:15:00,59.5,59.58,59.46,59.58,39560.0,52.3397,52.41,52.3045,52.41,39560.0
2020-04-24 14:20:00,59.6,59.61,59.45,59.51,55616.0,52.4276,52.4364,52.2957,52.3485,55616.0
2020-04-24 14:25:00,59.5,59.54,59.42,59.46,38240.0,52.3397,52.3749,52.2693,52.3045,38240.0
2020-04-24 14:30:00,59.46,59.5,59.42,59.46,54776.0,52.3045,52.3397,52.2693,52.3045,54776.0
2020-04-24 14:35:00,59.47,59.63,59.46,59.62,41132.0,52.3133,52.454,52.3045,52.4452,41132.0
2020-04-24 14:40:00,59.61,59.65,59.6,59.64,26816.0,52.4364,52.4716,52.4276,52.4628,26816.0
2020-04-24 14:45:00,59.62,59.7,59.62,59.63,45544.0,52.4452,52.5156,52.4452,52.454,45544.0
2020-04-24 14:50:00,59.65,59.66,59.57,59.58,27288.0,52.4716,52.4804,52.4012,52.41,27288.0
2020-04-24 14:55:00,59.61,59.65,59.6,59.63,25116.0,52.4364,52.4716,52.4276,52.454,25116.0
2020-04-24 15:00:00,59.63,59.68,59.58,59.62,53324.0,52.454,52.498,52.41,52.4452,53324.0
2020-04-24 15:05:00,59.62,59.72,59.57,59.72,44604.0,52.4452,52.5332,52.4012,52.5332,44604.0
2020-04-24 15:10:00,59.74,59.77,59.51,59.58,86636.0,52.5508,52.5772,52.3485,52.41,86636.0
2020-04-24 15:15:00,59.57,59.77,59.54,59.73,46024.0,52.4012,52.5772,52.3749,52.542,46024.0
2020-04-24 15:20:00,59.72,59.93,59.69,59.93,117672.0,52.5332,52.7179,52.5068,52.7179,117672.0
2020-04-24 15:25:00,59.96,60.04,59.9,60.01,83228.0,52.7443,52.8147,52.6915,52.7883,83228.0
2020-04-24 15:30:00,60.0,60.01,59.84,59.97,95156.0,52.7795,52.7883,52.6388,52.7531,95156.0
2020-04-24 15:35:00,59.98,60.07,59.96,60.04,67972.0,52.7619,52.8411,52.7443,52.8147,67972.0
2020-04-24 15:40:00,60.05,60.24,60.05,60.22,81252.0,52.8235,52.9906,52.8235,52.973,81252.0
2020-04-24 15:45:00,60.2,60.23,59.92,59.98,86500.0,52.9554,52.9818,52.7091,52.7619,86500.0
2020-04-24 15:50:00,59.99,59.99,59.7,59.87,203556.0,52.7707,52.7707,52.5156,52.6651,203556.0
2020-04-24 15:55:00,59.87,60.1,59.82,59.93,329124.0,52.6651,52.8675,52.6212,52.7179,329124.0
2020-04-27 09:30:00,60.53,60.83,60.39,60.53,165124.0,53.2457,53.5096,53.1226,53.2457,165124.0
2020-04-27 09:35:00,60.49,60.68,60.45,60.68,69212.0,53.2105,53.3777,53.1753,53.3777,69212.0
2020-04-27 09:40:00,60.6,60.74,60.54,60.59,55552.0,53.3073,53.4304,53.2545,53.2985,55552.0
2020-04-27 09:45:00,60.62,60.72,60.57,60.6,56540.0,53.3249,53.4128,53.2809,53.3073,56540.0
2020-04-27 09:50:00,60.59,60.59,60.36,60.52,113388.0,53.2985,53.2985,53.0962,53.2369,113388.0
2020-04-27 09:55:00,60.5,60.72,60.48,60.67,61176.0,53.2193,53.4128,53.2017,53.3689,61176.0
2020-04-27 10:00:00,60.69,60.99,60.69,60.93,114084.0,53.3865,53.6504,53.3865,53.5976,114084.0
2020-04-27 10:05:00,60.92,60.93,60.58,60.77,62272.0,53.5888,53.5976,53.2897,53.4568,62272.0
2020-04-27 10:10:00,60.78,60.85,60.63,60.81,57920.0,53.4656,53.5272,53.3337,53.492,57920.0
2020-04-27 10:15:00,60.78,60.96,60.77,60.92,78788.0,53.4656,53.624,53.4568,53.5888,78788.0
2020-04-27 10:20:00,60.97,61.1,60.93,60.95,87148.0,53.6328,53.7471,53.5976,53.6152,87148.0
2020-04-27 10:25:00,60.94,61.17,60.92,61.17,132604.0,53.6064,53.8087,53.5888,53.8087,132604.0
2020-04-27 10:30:00,61.17,61.28,61.04,61.12,93928.0,53.8087,53.9055,53.6943,53.7647,93928.0
2020-04-27 10:35:00,61.11,61.19,61.02,61.02,30980.0,53.7559,53.8263,53.6767,53.6767,30980.0
2020-04-27 10:40:00,61.04,61.1,61.02,61.05,33148.0,53.6943,53.7471,53.6767,53.7031,33148.0
2020-04-27 10:45:00,61.01,61.19,61.01,61.19,100956.0,53.668,53.8263,53.668,53.8263,100956.0
2020-04-27 10:50:00,61.15,61.27,61.13,61.22,48296.0,53.7911,53.8967,53.7735,53.8527,48296.0
2020-04-27 10:55:00,61.22,61.22,61.05,61.05,51540.0,53.8527,53.8527,53.7031,53.7031,51540.0
2020-04-27 11:00:00,61.07,61.1,60.95,60.95,48036.0,53.7207,53.7471,53.6152,53.6152,48036.0
2020-04-27 11:05:00,60.95,60.95,60.85,60.95,24936.0,53.6152,53.6152,53.5272,53.6152,24936.0
2020-04-27 11:10:00,60.95,60.99,60.9,60.92,39360.0,53.6152,53.6504,53.5712,53.5888,39360.0
2020-04-27 11:15:00,60.94,61.0,60.85,60.99,26788.0,53.6064,53.6592,53.5272,53.6504,26788.0
2020-04-27 11:20:00,60.99,61.13,60.99,60.99,38012.0,53.6504,53.7735,53.6504,53.6504,38012.0
2020-04-27 11:25:00,61.0,61.09,60.98,60.99,43756.0,53.6592,53.7383,53.6416,53.6504,43756.0
2020-04-27 11:30:00,60.98,61.13,60.97,61.1,25484.0,53.6416,53.7735,53.6328,53.7471,25484.0
2020-04-27 11:35:00,61.09,61.23,61.08,61.17,29488.0,53.7383,53.8615,53.7295,53.8087,29488.0
2020-04-27 11:40:00,61.15,61.25,61.15,61.25,38464.0,53.7911,53.8791,53.7911,53.8791,38464.0
2020-04-27 11:45:00,61.23,61.29,61.19,61.26,26320.0,53.8615,53.9143,53.8263,53.8879,26320.0
2020-04-27 11:50:00,61.33,61.36,61.27,61.33,28264.0,53.9494,53.9758,53.8967,53.9494,28264.0
2020-04-27 11:55:00,61.33,61.48,61.31,61.44,42340.0,53.9494,54.0814,53.9318,54.0462,42340.0
2020-04-27 12:00:00,61.45,61.46,61.37,61.37,39084.0,54.055,54.0638,53.9846,53.9846,39084.0
2020-04-27 12:05:00,61.39,61.39,61.3,61.39,38368.0,54.0022,54.0022,53.9231,54.0022,38368.0
2020-04-27 12:10:00,61.4,61.49,61.39,61.41,42504.0,54.011,54.0902,54.0022,54.0198,42504.0
2020-04-27 12:15:00,61.42,61.45,61.35,61.45,29584.0,54.0286,54.055,53.967,54.055,29584.0
2020-04-27 12:20:00,61.47,61.47,61.4,61.43,28952.0,54.0726,54.0726,54.011,54.0374,28952.0
2020-04-27 12:25:00,61.43,61.5,61.42,61.48,15844.0,54.0374,54.099,54.0286,54.0814,15844.0
2020-04-27 12:30:00,61.47,61.54,61.47,61.49,62732.0,54.0726,54.1342,54.0726,54.0902,62732.0
2020-04-27 12:35:00,61.49,61.58,61.48,61.54,20852.0,54.0902,54.1694,54.0814,54.1342,20852.0
2020-04-27 12:40:00,61.51,61.55,61.44,61.44,18976.0,54.1078,54.143,54.0462,54.0462,18976.0
2020-04-27 12:45:00,61.45,61.45,61.35,61.36,18548.0,54.055,54.055,53.967,53.9758,18548.0
2020-04-27 12:50:00,61.34,61.38,61.3,61.3,18428.0,53.9582,53.9934,53.9231,53.9231,18428.0
2020-04-27 12:55:00,61.3,61.32,61.24,61.25,17192.0,53.9231,53.9406,53.8703,53.8791,17192.0
2020-04-27 13:00:00,61.27,61.27,61.14,61.25,24544.0,53.8967,53.8967,53.7823,53.8791,24544.0
2020-04-27 13:05:00,61.21,61.24,61.17,61.2,27924.0,53.8439,53.8703,53.8087,53.8351,27924.0
2020-04-27 13:10:00,61.21,61.22,61.16,61.18,13284.0,53.8439,53.8527,53.7999,53.8175,13284.0
2020-04-27 13:15:00,61.16,61.16,61.07,61.1,22276.0,53.7999,53.7999,53.7207,53.7471,22276.0
2020-04-27 13:20:00,61.12,61.16,61.02,61.02,39396.0,53.7647,53.7999,53.6767,53.6767,39396.0
2020-04-27 13:25:00,61.04,61.11,60.95,61.0,37252.0,53.6943,53.7559,53.6152,53.6592,37252.0
2020-04-27 13:30:00,61.0,61.11,60.99,61.08,59120.0,53.6592,53.7559,53.6504,53.7295,59120.0
2020-04-27 13:35:00,61.07,61.14,61.05,61.13,29652.0,53.7207,53.7823,53.7031,53.7735,29652.0
2020-04-27 13:40:00,61.09,61.13,61.05,61.05,29004.0,53.7383,53.7735,53.7031,53.7031,29004.0
2020-04-27 13:45:00,61.06,61.06,60.92,60.93,38460.0,53.7119,53.7119,53.5888,53.5976,38460.0
2020-04-27 13:50:00,60.93,60.97,60.88,60.89,31328.0,53.5976,53.6328,53.5536,53.5624,31328.0
2020-04-27 13:55:00,60.92,60.97,60.89,60.95,39896.0,53.5888,53.6328,53.5624,53.6152,39896.0
2020-04-27 14:00:00,60.96,61.04,60.96,61.0,37312.0,53.624,53.6943,53.624,53.6592,37312.0
2020-04-27 14:05:00,61.0,61.0,60.75,60.75,52580.0,53.6592,53.6592,53.4392,53.4392,52580.0
2020-04-27 14:10:00,60.75,60.76,60.64,60.68,36144.0,53.4392,53.448,53.3425,53.3777,36144.0
2020-04-27 14:15:00,60.69,60.73,60.65,60.67,36988.0,53.3865,53.4216,53.3513,53.3689,36988.0
2020-04-27 14:20:00,60.7,60.87,60.7,60.84,29784.0,53.3953,53.5448,53.3953,53.5184,29784.0
2020-04-27 14:25:00,60.84,60.92,60.8,60.84,13292.0,53.5184,53.5888,53.4832,53.5184,13292.0
2020-04-27 14:30:00,60.81,60.96,60.81,60.88,24120.0,53.492,53.624,53.492,53.5536,24120.0
2020-04-27 14:35:00,60.85,60.87,60.8,60.82,20820.0,53.5272,53.5448,53.4832,53.5008,20820.0
2020-04-27 14:40:00,60.84,60.96,60.84,60.84,26240.0,53.5184,53.624,53.5184,53.5184,26240.0
2020-04-27 14:45:00,60.84,60.91,60.83,60.91,23248.0,53.5184,53.58,53.5096,53.58,23248.0
2020-04-27 14:50:00,60.92,60.95,60.85,60.93,32908.0,53.5888,53.6152,53.5272,53.5976,32908.0
2020-04-27 14:55:00,60.92,61.03,60.92,60.96,31720.0,53.5888,53.6855,53.5888,53.624,31720.0
2020-04-27 15:00:00,60.96,61.07,60.95,61.03,34972.0,53.624,53.7207,53.6152,53.6855,34972.0
2020-04-27 15:05:00,61.03,61.04,60.91,60.93,47332.0,53.6855,53.6943,53.58,53.5976,47332.0
2020-04-27 15:10:00,60.94,60.99,60.93,60.98,40552.0,53.6064,53.6504,53.5976,53.6416,40552.0
2020-04-27 15:15:00,60.94,61.01,60.9,60.99,33504.0,53.6064,53.668,53.5712,53.6504,33504.0
2020-04-27 15:20:00,60.99,61.05,60.97,61.02,39136.0,53.6504,53.7031,53.6328,53.6767,39136.0
2020-04-27 15:25:00,61.0,61.0,60.83,60.86,103600.0,53.6592,53.6592,53.5096,53.536,103600.0
2020-04-27 15:30:00,60.88,60.97,60.85,60.94,41236.0,53.5536,53.6328,53.5272,53.6064,41236.0
2020-04-27 15:35:00,60.94,61.0,60.93,60.96,38972.0,53.6064,53.6592,53.5976,53.624,38972.0
2020-04-27 15:40:00,60.95,61.08,60.95,61.08,53624.0,53.6152,53.7295,53.6152,53.7295,53624.0
2020-04-27 15:45:00,61.09,61.12,60.99,61.1,63168.0,53.7383,53.7647,53.6504,53.7471,63168.0
2020-04-27 15:50:00,61.03,61.08,60.79,60.92,190452.0,53.6855,53.7295,53.4744,53.5888,190452.0
2020-04-27 15:55:00,60.88,61.0,60.83,60.85,424472.0,53.5536,53.6592,53.5096,53.5272,424472.0
2020-04-28 09:30:00,61.57,61.72,61.14,61.17,281628.0,54.1606,54.2925,53.7823,53.8087,281628.0
2020-04-28 09:35:00,61.17,61.56,61.14,61.52,119712.0,53.8087,54.1518,53.7823,54.1166,119712.0
2020-04-28 09:40:00,61.5,61.58,61.4,61.52,53148.0,54.099,54.1694,54.011,54.1166,53148.0
2020-04-28 09:45:00,61.57,61.66,61.52,61.54,73024.0,54.1606,54.2397,54.1166,54.1342,73024.0
2020-04-28 09:50:00,61.52,61.73,61.52,61.57,86400.0,54.1166,54.3013,54.1166,54.1606,86400.0
2020-04-28 09:55:00,61.58,61.61,61.08,61.1,75196.0,54.1694,54.1957,53.7295,53.7471,75196.0
2020-04-28 10:00:00,61.13,61.21,61.03,61.18,68208.0,53.7735,53.8439,53.6855,53.8175,68208.0
2020-04-28 10:05:00,61.16,61.36,61.08,61.29,107096.0,53.7999,53.9758,53.7295,53.9143,107096.0
2020-04-28 10:10:00,61.27,61.29,61.17,61.24,33696.0,53.8967,53.9143,53.8087,53.8703,33696.0
2020-04-28 10:15:00,61.23,61.54,61.22,61.38,43060.0,53.8615,54.1342,53.8527,53.9934,43060.0
2020-04-28 10:20:00,61.34,61.37,61.12,61.15,32972.0,53.9582,53.9846,53.7647,53.7911,32972.0
2020-04-28 10:25:00,61.18,61.3,61.14,61.27,26572.0,53.8175,53.9231,53.7823,53.8967,26572.0
2020-04-28 10:30:00,61.27,61.33,61.1,61.1,29228.0,53.8967,53.9494,53.7471,53.7471,29228.0
2020-04-28 10:35:00,61.12,61.3,61.12,61.27,16704.0,53.7647,53.9231,53.7647,53.8967,16704.0
2020-04-28 10:40:00,61.29,61.3,61.08,61.08,33752.0,53.9143,53.9231,53.7295,53.7295,33752.0
2020-04-28 10:45:00,61.08,61.13,60.99,61.01,30888.0,53.7295,53.7735,53.6504,53.668,30888.0
2020-04-28 10:50:00,61.0,61.07,60.85,60.85,80316.0,53.6592,53.7207,53.5272,53.5272,80316.0
2020-04-28 10:55:00,60.85,60.86,60.54,60.58,75232.0,53.5272,53.536,53.2545,53.2897,75232.0
2020-04-28 11:00:00,60.58,60.6,60.36,60.49,95136.0,53.2897,53.3073,53.0962,53.2105,95136.0
2020-04-28 11:05:00,60.5,60.57,60.44,60.52,49396.0,53.2193,53.2809,53.1665,53.2369,49396.0
2020-04-28 11:10:00,60.49,60.68,60.48,60.67,32956.0,53.2105,53.3777,53.2017,53.3689,32956.0
2020-04-28 11:15:00,60.67,60.71,60.45,60.52,35652.0,53.3689,53.4041,53.1753,53.2369,35652.0
2020-04-28 11:20:00,60.52,60.53,60.35,60.35,57920.0,53.2369,53.2457,53.0874,53.0874,57920.0
2020-04-28 11:25:00,60.38,60.44,60.26,60.4,43272.0,53.1138,53.1665,53.0082,53.1314,43272.0
2020-04-28 11:30:00,60.38,60.67,60.37,60.57,30788.0,53.1138,53.3689,53.105,53.2809,30788.0
2020-04-28 11:35:00,60.59,60.68,60.5,60.63,40132.0,53.2985,53.3777,53.2193,53.3337,40132.0
2020-04-28 11:40:00,60.67,60.67,60.55,60.6,34216.0,53.3689,53.3689,53.2633,53.3073,34216.0
2020-04-28 11:45:00,60.62,60.68,60.49,60.49,72112.0,53.3249,53.3777,53.2105,53.2105,72112.0
2020-04-28 11:50:00,60.5,60.53,60.22,60.27,135340.0,53.2193,53.2457,52.973,53.017,135340.0
2020-04-28 11:55:00,60.28,60.32,60.17,60.22,67596.0,53.0258,53.061,52.929,52.973,67596.0
2020-04-28 12:00:00,60.19,60.23,60.05,60.09,45472.0,52.9466,52.9818,52.8235,52.8587,45472.0
2020-04-28 12:05:00,60.08,60.31,60.08,60.31,142616.0,52.8499,53.0522,52.8499,53.0522,142616.0
2020-04-28 12:10:00,60.29,60.3,60.09,60.09,65356.0,53.0346,53.0434,52.8587,52.8587,65356.0
2020-04-28 12:15:00,60.08,60.09,59.78,59.86,39100.0,52.8499,52.8587,52.586,52.6563,39100.0
2020-04-28 12:20:00,59.86,59.94,59.79,59.84,24376.0,52.6563,52.7267,52.5948,52.6388,24376.0
2020-04-28 12:25:00,59.85,59.95,59.84,59.88,38112.0,52.6475,52.7355,52.6388,52.6739,38112.0
2020-04-28 12:30:00,59.85,60.04,59.85,60.04,47604.0,52.6475,52.8147,52.6475,52.8147,47604.0
2020-04-28 12:35:00,60.03,60.12,59.99,60.1,56556.0,52.8059,52.8851,52.7707,52.8675,56556.0
2020-04-28 12:40:00,60.1,60.17,60.03,60.11,38316.0,52.8675,52.929,52.8059,52.8763,38316.0
2020-04-28 12:45:00,60.08,60.13,59.99,60.12,29616.0,52.8499,52.8939,52.7707,52.8851,29616.0
2020-04-28 12:50:00,60.11,60.16,59.97,60.03,30128.0,52.8763,52.9202,52.7531,52.8059,30128.0
2020-04-28 12:55:00,60.03,60.2,60.03,60.15,25540.0,52.8059,52.9554,52.8059,52.9114,25540.0
2020-04-28 13:00:00,60.16,60.21,60.1,60.19,29896.0,52.9202,52.9642,52.8675,52.9466,29896.0
2020-04-28 13:05:00,60.2,60.28,60.17,60.23,43340.0,52.9554,53.0258,52.929,52.9818,43340.0
2020-04-28 13:10:00,60.22,60.27,60.13,60.15,56524.0,52.973,53.017,52.8939,52.9114,56524.0
2020-04-28 13:15:00,60.14,60.16,60.06,60.06,31024.0,52.9026,52.9202,52.8323,52.8323,31024.0
2020-04-28 13:20:00,60.06,60.13,60.04,60.13,37740.0,52.8323,52.8939,52.8147,52.8939,37740.0
2020-04-28 13:25:00,60.13,60.22,60.13,60.18,31768.0,52.8939,52.973,52.8939,52.9378,31768.0
2020-04-28 13:30:00,60.18,60.2,60.13,60.14,36384.0,52.9378,52.9554,52.8939,52.9026,36384.0
2020-04-28 13:35:00,60.11,60.15,60.07,60.07,21320.0,52.8763,52.9114,52.8411,52.8411,21320.0
2020-04-28 13:40:00,60.07,60.27,60.07,60.27,22880.0,52.8411,53.017,52.8411,53.017,22880.0
2020-04-28 13:45:00,60.28,60.35,60.24,60.35,21280.0,53.0258,53.0874,52.9906,53.0874,21280.0
2020-04-28 13:50:00,60.34,60.4,60.27,60.33,27832.0,53.0786,53.1314,53.017,53.0698,27832.0
2020-04-28 13:55:00,60.35,60.35,60.19,60.23,28912.0,53.0874,53.0874,52.9466,52.9818,28912.0
2020-04-28 14:00:00,60.22,60.3,60.22,60.3,23924.0,52.973,53.0434,52.973,53.0434,23924.0
2020-04-28 14:05:00,60.29,60.35,60.21,60.33,38648.0,53.0346,53.0874,52.9642,53.0698,38648.0
2020-04-28 14:10:00,60.33,60.38,60.26,60.29,22136.0,53.0698,53.1138,53.0082,53.0346,22136.0
2020-04-28 14:15:00,60.28,60.32,60.24,60.27,20360.0,53.0258,53.061,52.9906,53.017,20360.0
2020-04-28 14:20:00,60.29,60.3,60.19,60.27,34088.0,53.0346,53.0434,52.9466,53.017,34088.0
2020-04-28 14:25:00,60.26,60.3,60.23,60.26,37652.0,53.0082,53.0434,52.9818,53.0082,37652.0
2020-04-28 14:30:00,60.28,60.36,60.27,60.27,33828.0,53.0258,53.0962,53.017,53.017,33828.0
2020-04-28 14:35:00,60.26,60.27,60.21,60.22,39804.0,53.0082,53.017,52.9642,52.973,39804.0
2020-04-28 14:40:00,60.22,60.33,60.22,60.24,31564.0,52.973,53.0698,52.973,52.9906,31564.0
2020-04-28 14:45:00,60.24,60.35,60.21,60.34,36704.0,52.9906,53.0874,52.9642,53.0786,36704.0
2020-04-28 14:50:00,60.31,60.39,60.19,60.19,27804.0,53.0522,53.1226,52.9466,52.9466,27804.0
2020-04-28 14:55:00,60.19,60.22,60.12,60.17,38568.0,52.9466,52.973,52.8851,52.929,38568.0
2020-04-28 15:00:00,60.16,60.23,60.1,60.16,42376.0,52.9202,52.9818,52.8675,52.9202,42376.0
2020-04-28 15:05:00,60.19,60.24,60.16,60.18,41648.0,52.9466,52.9906,52.9202,52.9378,41648.0
2020-04-28 15:10:00,60.17,60.27,60.17,60.18,45896.0,52.929,53.017,52.929,52.9378,45896.0
2020-04-28 15:15:00,60.16,60.18,60.11,60.14,55996.0,52.9202,52.9378,52.8763,52.9026,55996.0
2020-04-28 15:20:00,60.15,60.21,59.94,59.97,94984.0,52.9114,52.9642,52.7267,52.7531,94984.0
2020-04-28 15:25:00,59.98,60.0,59.91,59.97,112776.0,52.7619,52.7795,52.7003,52.7531,112776.0
2020-04-28 15:30:00,59.96,59.99,59.88,59.92,142824.0,52.7443,52.7707,52.6739,52.7091,142824.0
2020-04-28 15:35:00,59.93,59.94,59.85,59.94,93304.0,52.7179,52.7267,52.6475,52.7267,93304.0
2020-04-28 15:40:00,59.94,59.97,59.85,59.9,84884.0,52.7267,52.7531,52.6475,52.6915,84884.0
2020-04-28 15:45:00,59.89,59.91,59.66,59.66,104448.0,52.6827,52.7003,52.4804,52.4804,104448.0
2020-04-28 15:50:00,59.64,59.68,59.52,59.58,196372.0,52.4628,52.498,52.3573,52.41,196372.0
2020-04-28 15:55:00,59.57,59.85,59.54,59.82,664532.0,52.4012,52.6475,52.3749,52.6212,664532.0
2020-04-29 09:30:00,60.5,60.59,59.9,59.99,226328.0,53.2193,53.2985,52.6915,52.7707,226328.0
2020-04-29 09:35:00,60.03,60.07,59.8,59.95,77168.0,52.8059,52.8411,52.6036,52.7355,77168.0
2020-04-29 09:40:00,59.93,59.98,59.78,59.88,67708.0,52.7179,52.7619,52.586,52.6739,67708.0
2020-04-29 09:45:00,59.85,59.86,59.72,59.83,83760.0,52.6475,52.6563,52.5332,52.63,83760.0
2020-04-29 09:50:00,59.84,60.0,59.59,59.7,98408.0,52.6388,52.7795,52.4188,52.5156,98408.0
2020-04-29 09:55:00,59.66,59.8,59.48,59.54,62824.0,52.4804,52.6036,52.3221,52.3749,62824.0
2020-04-29 10:00:00,59.59,59.59,59.4,59.49,139760.0,52.4188,52.4188,52.2517,52.3309,139760.0
2020-04-29 10:05:00,59.46,59.49,59.08,59.1,117460.0,52.3045,52.3309,51.9702,51.9878,117460.0
2020-04-29 10:10:00,59.11,59.2,58.82,58.82,149504.0,51.9966,52.0758,51.7415,51.7415,149504.0
2020-04-29 10:15:00,58.83,58.92,58.79,58.86,99892.0,51.7503,51.8295,51.7151,51.7767,99892.0
2020-04-29 10:20:00,58.88,58.95,58.76,58.92,125176.0,51.7943,51.8559,51.6887,51.8295,125176.0
2020-04-29 10:25:00,58.9,58.92,58.56,58.84,89004.0,51.8119,51.8295,51.5128,51.7591,89004.0
2020-04-29 10:30:00,58.84,58.92,58.59,58.61,128252.0,51.7591,51.8295,51.5392,51.5568,128252.0
2020-04-29 10:35:00,58.61,58.63,58.4,58.44,155676.0,51.5568,51.5744,51.372,51.4072,155676.0
2020-04-29 10:40:00,58.42,58.51,58.32,58.38,107544.0,51.3896,51.4688,51.3017,51.3544,107544.0
2020-04-29 10:45:00,58.38,58.48,58.37,58.42,57952.0,51.3544,51.4424,51.3457,51.3896,57952.0
2020-04-29 10:50:00,58.43,58.71,58.37,58.62,120832.0,51.3984,51.6447,51.3457,51.5656,120832.0
2020-04-29 10:55:00,58.63,58.8,58.6,58.73,95820.0,51.5744,51.7239,51.548,51.6623,95820.0
2020-04-29 11:00:00,58.72,58.88,58.7,58.81,76080.0,51.6535,51.7943,51.6359,51.7327,76080.0
2020-04-29 11:05:00,58.85,59.03,58.85,58.99,77664.0,51.7679,51.9262,51.7679,51.891,77664.0
2020-04-29 11:10:00,58.97,59.01,58.92,59.01,62204.0,51.8734,51.9086,51.8295,51.9086,62204.0
2020-04-29 11:15:00,59.0,59.05,58.92,59.04,53812.0,51.8998,51.9438,51.8295,51.935,53812.0
2020-04-29 11:20:00,59.05,59.15,58.97,59.15,145136.0,51.9438,52.0318,51.8734,52.0318,145136.0
2020-04-29 11:25:00,59.16,59.2,59.1,59.16,53084.0,52.0406,52.0758,51.9878,52.0406,53084.0
2020-04-29 11:30:00,59.2,59.34,59.14,59.33,89500.0,52.0758,52.1989,52.023,52.1901,89500.0
2020-04-29 11:35:00,59.34,59.36,59.19,59.31,31676.0,52.1989,52.2165,52.067,52.1725,31676.0
2020-04-29 11:40:00,59.33,59.45,59.32,59.41,36244.0,52.1901,52.2957,52.1813,52.2605,36244.0
2020-04-29 11:45:00,59.46,59.65,59.45,59.63,78076.0,52.3045,52.4716,52.2957,52.454,78076.0
2020-04-29 11:50:00,59.63,59.64,59.55,59.56,33120.0,52.454,52.4628,52.3836,52.3924,33120.0
2020-04-29 11:55:00,59.56,59.73,59.55,59.68,47188.0,52.3924,52.542,52.3836,52.498,47188.0
2020-04-29 12:00:00,59.67,59.82,59.67,59.81,24000.0,52.4892,52.6212,52.4892,52.6124,24000.0
2020-04-29 12:05:00,59.81,59.88,59.72,59.86,53240.0,52.6124,52.6739,52.5332,52.6563,53240.0
2020-04-29 12:10:00,59.86,59.88,59.81,59.82,38428.0,52.6563,52.6739,52.6124,52.6212,38428.0
2020-04-29 12:15:00,59.81,59.92,59.74,59.89,57712.0,52.6124,52.7091,52.5508,52.6827,57712.0
2020-04-29 12:20:00,59.88,59.99,59.88,59.98,34220.0,52.6739,52.7707,52.6739,52.7619,34220.0
2020-04-29 12:25:00,59.98,59.98,59.92,59.98,39544.0,52.7619,52.7619,52.7091,52.7619,39544.0
2020-04-29 12:30:00,59.98,59.99,59.87,59.91,21076.0,52.7619,52.7707,52.6651,52.7003,21076.0
2020-04-29 12:35:00,59.88,60.05,59.86,60.02,28444.0,52.6739,52.8235,52.6563,52.7971,28444.0
2020-04-29 12:40:00,60.03,60.07,60.0,60.03,32328.0,52.8059,52.8411,52.7795,52.8059,32328.0
2020-04-29 12:45:00,60.05,60.07,59.99,60.03,37684.0,52.8235,52.8411,52.7707,52.8059,37684.0
2020-04-29 12:50:00,60.03,60.03,59.9,59.94,25236.0,52.8059,52.8059,52.6915,52.7267,25236.0
2020-04-29 12:55:00,59.95,59.95,59.75,59.77,37296.0,52.7355,52.7355,52.5596,52.5772,37296.0
2020-04-29 13:00:00,59.8,59.94,59.79,59.85,32896.0,52.6036,52.7267,52.5948,52.6475,32896.0
2020-04-29 13:05:00,59.86,59.92,59.84,59.92,20996.0,52.6563,52.7091,52.6388,52.7091,20996.0
2020-04-29 13:10:00,59.91,59.91,59.7,59.72,30764.0,52.7003,52.7003,52.5156,52.5332,30764.0
2020-04-29 13:15:00,59.73,59.88,59.73,59.85,31336.0,52.542,52.6739,52.542,52.6475,31336.0
2020-04-29 13:20:00,59.85,59.9,59.71,59.71,26532.0,52.6475,52.6915,52.5244,52.5244,26532.0
2020-04-29 13:25:00,59.71,59.8,59.71,59.79,29588.0,52.5244,52.6036,52.5244,52.5948,29588.0
2020-04-29 13:30:00,59.75,59.75,59.6,59.64,42584.0,52.5596,52.5596,52.4276,52.4628,42584.0
2020-04-29 13:35:00,59.67,59.74,59.63,59.68,28948.0,52.4892,52.5508,52.454,52.498,28948.0
2020-04-29 13:40:00,59.69,59.7,59.52,59.57,20476.0,52.5068,52.5156,52.3573,52.4012,20476.0
2020-04-29 13:45:00,59.59,59.75,59.59,59.7,35880.0,52.4188,52.5596,52.4188,52.5156,35880.0
2020-04-29 13:50:00,59.7,59.77,59.6,59.63,45828.0,52.5156,52.5772,52.4276,52.454,45828.0
2020-04-29 13:55:00,59.65,59.73,59.6,59.6,44240.0,52.4716,52.542,52.4276,52.4276,44240.0
2020-04-29 14:00:00,59.63,59.7,59.34,59.4,64236.0,52.454,52.5156,52.1989,52.2517,64236.0
2020-04-29 14:05:00,59.43,59.47,59.34,59.35,92964.0,52.2781,52.3133,52.1989,52.2077,92964.0
2020-04-29 14:10:00,59.38,59.41,59.19,59.22,100268.0,52.2341,52.2605,52.067,52.0934,100268.0
2020-04-29 14:15:00,59.25,59.35,59.23,59.26,80524.0,52.1198,52.2077,52.1022,52.1285,80524.0
2020-04-29 14:20:00,59.28,59.3,59.23,59.24,61884.0,52.1461,52.1637,52.1022,52.111,61884.0
2020-04-29 14:25:00,59.23,59.41,59.23,59.34,63468.0,52.1022,52.2605,52.1022,52.1989,63468.0
2020-04-29 14:30:00,59.34,59.37,59.23,59.3,64332.0,52.1989,52.2253,52.1022,52.1637,64332.0
2020-04-29 14:35:00,59.3,59.31,59.2,59.29,54620.0,52.1637,52.1725,52.0758,52.1549,54620.0
2020-04-29 14:40:00,59.29,59.29,59.22,59.27,176852.0,52.1549,52.1549,52.0934,52.1373,176852.0
2020-04-29 14:45:00,59.29,59.3,59.16,59.21,64752.0,52.1549,52.1637,52.0406,52.0846,64752.0
2020-04-29 14:50:00,59.23,59.3,59.19,59.23,41540.0,52.1022,52.1637,52.067,52.1022,41540.0
2020-04-29 14:55:00,59.19,59.42,59.13,59.36,38484.0,52.067,52.2693,52.0142,52.2165,38484.0
2020-04-29 15:00:00,59.37,59.46,59.33,59.41,47324.0,52.2253,52.3045,52.1901,52.2605,47324.0
2020-04-29 15:05:00,59.44,59.49,59.36,59.46,54440.0,52.2869,52.3309,52.2165,52.3045,54440.0
2020-04-29 15:10:00,59.46,59.48,59.36,59.4,65500.0,52.3045,52.3221,52.2165,52.2517,65500.0
2020-04-29 15:15:00,59.44,59.47,59.38,59.4,43340.0,52.2869,52.3133,52.2341,52.2517,43340.0
2020-04-29 15:20:00,59.39,59.49,59.38,59.49,41660.0,52.2429,52.3309,52.2341,52.3309,41660.0
2020-04-29 15:25:00,59.46,59.47,59.32,59.43,68344.0,52.3045,52.3133,52.1813,52.2781,68344.0
2020-04-29 15:30:00,59.43,59.44,59.2,59.35,92800.0,52.2781,52.2869,52.0758,52.2077,92800.0
2020-04-29 15:35:00,59.36,59.37,59.24,59.3,299488.0,52.2165,52.2253,52.111,52.1637,299488.0
2020-04-29 15:40:00,59.28,59.37,59.28,59.29,66200.0,52.1461,52.2253,52.1461,52.1549,66200.0
2020-04-29 15:45:00,59.29,59.29,59.09,59.1,103036.0,52.1549,52.1549,51.979,51.9878,103036.0
2020-04-29 15:50:00,59.05,59.09,58.66,58.74,266608.0,51.9438,51.979,51.6008,51.6711,266608.0
2020-04-29 15:55:00,58.73,58.87,58.67,58.83,509104.0,51.6623,51.7855,51.6096,51.7503,509104.0
2020-04-30 09:30:00,58.47,58.47,58.0,58.1,236124.0,51.4336,51.4336,51.0202,51.1081,236124.0
2020-04-30 09:35:00,58.13,58.48,58.05,58.27,104972.0,51.1345,51.4424,51.0642,51.2577,104972.0
2020-04-30 09:40:00,58.22,58.32,58.1,58.2,76008.0,51.2137,51.3017,51.1081,51.1961,76008.0
2020-04-30 09:45:00,58.15,58.2,58.01,58.07,89192.0,51.1521,51.1961,51.029,51.0818,89192.0
2020-04-30 09:50:00,58.07,58.09,57.83,57.85,55952.0,51.0818,51.0993,50.8706,50.8882,55952.0
2020-04-30 09:55:00,57.85,58.04,57.84,58.0,42892.0,50.8882,51.0554,50.8794,51.0202,42892.0
2020-04-30 10:00:00,58.03,58.35,58.02,58.05,96308.0,51.0466,51.3281,51.0378,51.0642,96308.0
2020-04-30 10:05:00,58.02,58.2,58.0,58.13,52424.0,51.0378,51.1961,51.0202,51.1345,52424.0
2020-04-30 10:10:00,58.1,58.24,57.9,58.09,109120.0,51.1081,51.2313,50.9322,51.0993,109120.0
2020-04-30 10:15:00,58.08,58.12,57.94,58.1,45668.0,51.0906,51.1257,50.9674,51.1081,45668.0
2020-04-30 10:20:00,58.06,58.15,57.94,57.95,45260.0,51.073,51.1521,50.9674,50.9762,45260.0
2020-04-30 10:25:00,57.97,58.25,57.94,58.18,70372.0,50.9938,51.2401,50.9674,51.1785,70372.0
2020-04-30 10:30:00,58.23,58.37,58.19,58.28,43680.0,51.2225,51.3457,51.1873,51.2665,43680.0
2020-04-30 10:35:00,58.26,58.36,58.13,58.36,57436.0,51.2489,51.3369,51.1345,51.3369,57436.0
2020-04-30 10:40:00,58.34,58.46,58.11,58.11,68688.0,51.3193,51.4248,51.1169,51.1169,68688.0
2020-04-30 10:45:00,58.1,58.24,58.03,58.21,91928.0,51.1081,51.2313,51.0466,51.2049,91928.0
2020-04-30 10:50:00,58.18,58.32,58.09,58.32,68784.0,51.1785,51.3017,51.0993,51.3017,68784.0
2020-04-30 10:55:00,58.27,58.31,58.09,58.15,80040.0,51.2577,51.2929,51.0993,51.1521,80040.0
2020-04-30 11:00:00,58.16,58.32,58.12,58.27,60332.0,51.1609,51.3017,51.1257,51.2577,60332.0
2020-04-30 11:05:00,58.27,58.3,58.13,58.22,133032.0,51.2577,51.2841,51.1345,51.2137,133032.0
2020-04-30 11:10:00,58.21,58.25,58.07,58.07,74892.0,51.2049,51.2401,51.0818,51.0818,74892.0
2020-04-30 11:15:00,58.05,58.14,57.98,57.98,49716.0,51.0642,51.1433,51.0026,51.0026,49716.0
2020-04-30 11:20:00,57.99,57.99,57.75,57.75,68096.0,51.0114,51.0114,50.8003,50.8003,68096.0
2020-04-30 11:25:00,57.77,57.9,57.71,57.78,98344.0,50.8179,50.9322,50.7651,50.8267,98344.0
2020-04-30 11:30:00,57.77,57.77,57.59,57.59,49720.0,50.8179,50.8179,50.6595,50.6595,49720.0
2020-04-30 11:35:00,57.58,57.86,57.58,57.8,282588.0,50.6507,50.897,50.6507,50.8442,282588.0
2020-04-30 11:40:00,57.8,57.88,57.76,57.84,49884.0,50.8442,50.9146,50.8091,50.8794,49884.0
2020-04-30 11:45:00,57.82,57.85,57.55,57.57,107264.0,50.8618,50.8882,50.6243,50.6419,107264.0
2020-04-30 11:50:00,57.57,57.59,57.4,57.45,106100.0,50.6419,50.6595,50.4924,50.5364,106100.0
2020-04-30 11:55:00,57.45,57.57,57.43,57.44,48948.0,50.5364,50.6419,50.5188,50.5276,48948.0
2020-04-30 12:00:00,57.43,57.47,57.32,57.42,92424.0,50.5188,50.554,50.422,50.51,92424.0
2020-04-30 12:05:00,57.43,57.43,57.34,57.39,87612.0,50.5188,50.5188,50.4396,50.4836,87612.0
2020-04-30 12:10:00,57.38,57.43,57.29,57.32,93156.0,50.4748,50.5188,50.3956,50.422,93156.0
2020-04-30 12:15:00,57.3,57.38,57.28,57.35,79340.0,50.4044,50.4748,50.3868,50.4484,79340.0
2020-04-30 12:20:00,57.35,57.42,57.23,57.27,64288.0,50.4484,50.51,50.3428,50.378,64288.0
2020-04-30 12:25:00,57.24,57.42,57.24,57.41,24336.0,50.3516,50.51,50.3516,50.5012,24336.0
2020-04-30 12:30:00,57.42,57.57,57.31,57.57,38772.0,50.51,50.6419,50.4132,50.6419,38772.0
2020-04-30 12:35:00,57.53,57.56,57.48,57.49,52000.0,50.6067,50.6331,50.5628,50.5716,52000.0
2020-04-30 12:40:00,57.5,57.59,57.45,57.57,72644.0,50.5803,50.6595,50.5364,50.6419,72644.0
2020-04-30 12:45:00,57.55,57.72,57.52,57.72,23328.0,50.6243,50.7739,50.5979,50.7739,23328.0
2020-04-30 12:50:00,57.69,57.82,57.69,57.82,41192.0,50.7475,50.8618,50.7475,50.8618,41192.0
2020-04-30 12:55:00,57.8,57.82,57.74,57.74,38744.0,50.8442,50.8618,50.7915,50.7915,38744.0
2020-04-30 13:00:00,57.73,57.74,57.62,57.63,43200.0,50.7827,50.7915,50.6859,50.6947,43200.0
2020-04-30 13:05:00,57.63,57.77,57.56,57.7,48472.0,50.6947,50.8179,50.6331,50.7563,48472.0
2020-04-30 13:10:00,57.7,57.95,57.69,57.95,63592.0,50.7563,50.9762,50.7475,50.9762,63592.0
2020-04-30 13:15:00,57.94,57.96,57.84,57.88,55640.0,50.9674,50.985,50.8794,50.9146,55640.0
2020-04-30 13:20:00,57.87,57.96,57.87,57.92,77700.0,50.9058,50.985,50.9058,50.9498,77700.0
2020-04-30 13:25:00,57.92,57.94,57.67,57.67,55840.0,50.9498,50.9674,50.7299,50.7299,55840.0
2020-04-30 13:30:00,57.71,57.74,57.63,57.72,29216.0,50.7651,50.7915,50.6947,50.7739,29216.0
2020-04-30 13:35:00,57.7,57.8,57.68,57.73,25424.0,50.7563,50.8442,50.7387,50.7827,25424.0
2020-04-30 13:40:00,57.73,57.74,57.55,57.6,29092.0,50.7827,50.7915,50.6243,50.6683,29092.0
2020-04-30 13:45:00,57.61,57.62,57.54,57.59,42232.0,50.6771,50.6859,50.6155,50.6595,42232.0
2020-04-30 13:50:00,57.59,57.75,57.57,57.72,55544.0,50.6595,50.8003,50.6419,50.7739,55544.0
2020-04-30 13:55:00,57.74,57.86,57.74,57.84,30576.0,50.7915,50.897,50.7915,50.8794,30576.0
2020-04-30 14:00:00,57.85,57.89,57.73,57.76,60692.0,50.8882,50.9234,50.7827,50.8091,60692.0
2020-04-30 14:05:00,57.73,57.79,57.7,57.76,51772.0,50.7827,50.8355,50.7563,50.8091,51772.0
2020-04-30 14:10:00,57.74,57.77,57.71,57.74,33936.0,50.7915,50.8179,50.7651,50.7915,33936.0
2020-04-30 14:15:00,57.72,57.75,57.62,57.62,28144.0,50.7739,50.8003,50.6859,50.6859,28144.0
2020-04-30 14:20:00,57.62,57.71,57.61,57.64,37444.0,50.6859,50.7651,50.6771,50.7035,37444.0
2020-04-30 14:25:00,57.65,57.67,57.51,57.53,34020.0,50.7123,50.7299,50.5891,50.6067,34020.0
2020-04-30 14:30:00,57.55,57.73,57.55,57.69,33120.0,50.6243,50.7827,50.6243,50.7475,33120.0
2020-04-30 14:35:00,57.67,57.71,57.59,57.61,41504.0,50.7299,50.7651,50.6595,50.6771,41504.0
2020-04-30 14:40:00,57.6,57.63,57.52,57.52,47904.0,50.6683,50.6947,50.5979,50.5979,47904.0
2020-04-30 14:45:00,57.52,57.63,57.51,57.59,44244.0,50.5979,50.6947,50.5891,50.6595,44244.0
2020-04-30 14:50:00,57.6,57.61,57.51,57.54,34952.0,50.6683,50.6771,50.5891,50.6155,34952.0
2020-04-30 14:55:00,57.53,57.63,57.52,57.59,40532.0,50.6067,50.6947,50.5979,50.6595,40532.0
2020-04-30 15:00:00,57.6,57.66,57.52,57.62,32484.0,50.6683,50.7211,50.5979,50.6859,32484.0
2020-04-30 15:05:00,57.64,57.78,57.62,57.76,62372.0,50.7035,50.8267,50.6859,50.8091,62372.0
2020-04-30 15:10:00,57.77,57.94,57.71,57.9,66092.0,50.8179,50.9674,50.7651,50.9322,66092.0
2020-04-30 15:15:00,57.9,58.11,57.9,58.01,74032.0,50.9322,51.1169,50.9322,51.029,74032.0
2020-04-30 15:20:00,58.02,58.08,57.97,58.03,146120.0,51.0378,51.0906,50.9938,51.0466,146120.0
2020-04-30 15:25:00,58.08,58.12,57.94,58.0,113724.0,51.0906,51.1257,50.9674,51.0202,113724.0
2020-04-30 15:30:00,58.02,58.06,57.94,57.97,142300.0,51.0378,51.073,50.9674,50.9938,142300.0
2020-04-30 15:35:00,57.98,58.0,57.92,57.96,107832.0,51.0026,51.0202,50.9498,50.985,107832.0
2020-04-30 15:40:00,57.95,58.06,57.89,58.04,133076.0,50.9762,51.073,50.9234,51.0554,133076.0
2020-04-30 15:45:00,58.05,58.09,57.99,58.01,125984.0,51.0642,51.0993,51.0114,51.029,125984.0
2020-04-30 15:50:00,57.98,58.2,57.75,57.97,572260.0,51.0026,51.1961,50.8003,50.9938,572260.0
2020-04-30 15:55:00,58.0,58.16,57.76,57.76,922904.0,51.0202,51.1609,50.8091,50.8091,922904.0
2020-05-01 09:30:00,57.48,57.51,56.6,56.78,356008.0,50.5628,50.5891,49.7887,49.947,356008.0
2020-05-01 09:35:00,56.73,56.88,56.6,56.65,104700.0,49.903,50.035,49.7887,49.8326,104700.0
2020-05-01 09:40:00,56.6,56.9,56.57,56.76,94600.0,49.7887,50.0526,49.7623,49.9294,94600.0
2020-05-01 09:45:00,56.84,56.93,56.72,56.84,120176.0,49.9998,50.0789,49.8942,49.9998,120176.0
2020-05-01 09:50:00,56.81,56.93,56.69,56.92,54164.0,49.9734,50.0789,49.8678,50.0701,54164.0
2020-05-01 09:55:00,56.92,57.03,56.9,57.02,50268.0,50.0701,50.1669,50.0526,50.1581,50268.0
2020-05-01 10:00:00,57.06,57.06,56.84,56.88,99836.0,50.1933,50.1933,49.9998,50.035,99836.0
2020-05-01 10:05:00,56.9,56.96,56.82,56.95,100624.0,50.0526,50.1053,49.9822,50.0965,100624.0
2020-05-01 10:10:00,56.94,56.94,56.74,56.92,109188.0,50.0877,50.0877,49.9118,50.0701,109188.0
2020-05-01 10:15:00,56.88,56.96,56.77,56.85,67628.0,50.035,50.1053,49.9382,50.0086,67628.0
2020-05-01 10:20:00,56.85,56.98,56.84,56.87,45000.0,50.0086,50.1229,49.9998,50.0262,45000.0
2020-05-01 10:25:00,56.88,57.01,56.88,57.0,76584.0,50.035,50.1493,50.035,50.1405,76584.0
2020-05-01 10:30:00,56.99,57.01,56.88,56.9,47552.0,50.1317,50.1493,50.035,50.0526,47552.0
2020-05-01 10:35:00,56.93,57.02,56.93,56.99,55436.0,50.0789,50.1581,50.0789,50.1317,55436.0
2020-05-01 10:40:00,56.98,57.04,56.93,57.01,24344.0,50.1229,50.1757,50.0789,50.1493,24344.0
2020-05-01 10:45:00,56.99,57.24,56.99,57.2,41784.0,50.1317,50.3516,50.1317,50.3165,41784.0
2020-05-01 10:50:00,57.18,57.24,57.05,57.05,19580.0,50.2989,50.3516,50.1845,50.1845,19580.0
2020-05-01 10:55:00,57.06,57.12,57.05,57.09,79784.0,50.1933,50.2461,50.1845,50.2197,79784.0
2020-05-01 11:00:00,57.07,57.2,57.06,57.17,54940.0,50.2021,50.3165,50.1933,50.2901,54940.0
2020-05-01 11:05:00,57.16,57.18,57.06,57.1,72728.0,50.2813,50.2989,50.1933,50.2285,72728.0
2020-05-01 11:10:00,57.08,57.1,56.99,57.06,67304.0,50.2109,50.2285,50.1317,50.1933,67304.0
2020-05-01 11:15:00,57.04,57.04,56.77,56.77,107500.0,50.1757,50.1757,49.9382,49.9382,107500.0
2020-05-01 11:20:00,56.76,56.83,56.57,56.57,61524.0,49.9294,49.991,49.7623,49.7623,61524.0
2020-05-01 11:25:00,56.55,56.55,56.39,56.41,67004.0,49.7447,49.7447,49.6039,49.6215,67004.0
2020-05-01 11:30:00,56.41,56.43,56.25,56.29,54836.0,49.6215,49.6391,49.4808,49.516,54836.0
2020-05-01 11:35:00,56.32,56.45,56.29,56.44,71880.0,49.5424,49.6567,49.516,49.6479,71880.0
2020-05-01 11:40:00,56.43,56.49,56.3,56.43,67076.0,49.6391,49.6919,49.5248,49.6391,67076.0
2020-05-01 11:45:00,56.45,56.63,56.37,56.62,93784.0,49.6567,49.815,49.5863,49.8063,93784.0
2020-05-01 11:50:00,56.63,56.74,56.57,56.69,123124.0,49.815,49.9118,49.7623,49.8678,123124.0
2020-05-01 11:55:00,56.7,56.82,56.7,56.74,44936.0,49.8766,49.9822,49.8766,49.9118,44936.0
2020-05-01 12:00:00,56.73,56.78,56.66,56.71,28896.0,49.903,49.947,49.8414,49.8854,28896.0
2020-05-01 12:05:00,56.7,56.86,56.7,56.86,27460.0,49.8766,50.0174,49.8766,50.0174,27460.0
2020-05-01 12:10:00,56.83,56.89,56.82,56.86,38480.0,49.991,50.0438,49.9822,50.0174,38480.0
2020-05-01 12:15:00,56.88,56.88,56.69,56.7,35776.0,50.035,50.035,49.8678,49.8766,35776.0
2020-05-01 12:20:00,56.73,56.89,56.73,56.83,136852.0,49.903,50.0438,49.903,49.991,136852.0
2020-05-01 12:25:00,56.83,56.84,56.72,56.8,23524.0,49.991,49.9998,49.8942,49.9646,23524.0
2020-05-01 12:30:00,56.77,56.77,56.61,56.66,55420.0,49.9382,49.9382,49.7975,49.8414,55420.0
2020-05-01 12:35:00,56.7,56.7,56.63,56.65,25956.0,49.8766,49.8766,49.815,49.8326,25956.0
2020-05-01 12:40:00,56.64,56.71,56.58,56.62,49296.0,49.8238,49.8854,49.7711,49.8063,49296.0
2020-05-01 12:45:00,56.59,56.71,56.59,56.7,48224.0,49.7799,49.8854,49.7799,49.8766,48224.0
2020-05-01 12:50:00,56.7,56.76,56.69,56.73,56728.0,49.8766,49.9294,49.8678,49.903,56728.0
2020-05-01 12:55:00,56.71,56.81,56.7,56.79,40840.0,49.8854,49.9734,49.8766,49.9558,40840.0
2020-05-01 13:00:00,56.81,56.93,56.78,56.93,56440.0,49.9734,50.0789,49.947,50.0789,56440.0
2020-05-01 13:05:00,56.92,56.92,56.75,56.79,43236.0,50.0701,50.0701,49.9206,49.9558,43236.0
2020-05-01 13:10:00,56.78,56.78,56.68,56.68,29536.0,49.947,49.947,49.859,49.859,29536.0
2020-05-01 13:15:00,56.69,56.73,56.59,56.59,31872.0,49.8678,49.903,49.7799,49.7799,31872.0
2020-05-01 13:20:00,56.59,56.59,56.44,56.49,39608.0,49.7799,49.7799,49.6479,49.6919,39608.0
2020-05-01 13:25:00,56.46,56.66,56.46,56.65,45796.0,49.6655,49.8414,49.6655,49.8326,45796.0
2020-05-01 13:30:00,56.63,56.68,56.56,56.61,29204.0,49.815,49.859,49.7535,49.7975,29204.0
2020-05-01 13:35:00,56.62,56.62,56.52,56.52,27304.0,49.8063,49.8063,49.7183,49.7183,27304.0
2020-05-01 13:40:00,56.52,56.65,56.49,56.65,51464.0,49.7183,49.8326,49.6919,49.8326,51464.0
2020-05-01 13:45:00,56.63,56.63,56.52,56.57,50896.0,49.815,49.815,49.7183,49.7623,50896.0
2020-05-01 13:50:00,56.59,56.59,56.48,56.51,33128.0,49.7799,49.7799,49.6831,49.7095,33128.0
2020-05-01 13:55:00,56.51,56.64,56.49,56.6,35260.0,49.7095,49.8238,49.6919,49.7887,35260.0
2020-05-01 14:00:00,56.59,56.8,56.53,56.77,69500.0,49.7799,49.9646,49.7271,49.9382,69500.0
2020-05-01 14:05:00,56.79,56.82,56.65,56.71,58524.0,49.9558,49.9822,49.8326,49.8854,58524.0
2020-05-01 14:10:00,56.68,56.79,56.68,56.75,108620.0,49.859,49.9558,49.859,49.9206,108620.0
2020-05-01 14:15:00,56.75,56.82,56.73,56.81,36788.0,49.9206,49.9822,49.903,49.9734,36788.0
2020-05-01 14:20:00,56.8,56.87,56.79,56.85,47200.0,49.9646,50.0262,49.9558,50.0086,47200.0
2020-05-01 14:25:00,56.85,56.88,56.83,56.83,74064.0,50.0086,50.035,49.991,49.991,74064.0
2020-05-01 14:30:00,56.82,56.83,56.76,56.77,36264.0,49.9822,49.991,49.9294,49.9382,36264.0
2020-05-01 14:35:00,56.77,56.8,56.74,56.77,21812.0,49.9382,49.9646,49.9118,49.9382,21812.0
2020-05-01 14:40:00,56.75,56.82,56.73,56.74,34424.0,49.9206,49.9822,49.903,49.9118,34424.0
2020-05-01 14:45:00,56.74,56.77,56.7,56.72,45380.0,49.9118,49.9382,49.8766,49.8942,45380.0
2020-05-01 14:50:00,56.72,56.77,56.68,56.76,39260.0,49.8942,49.9382,49.859,49.9294,39260.0
2020-05-01 14:55:00,56.77,56.79,56.71,56.76,68188.0,49.9382,49.9558,49.8854,49.9294,68188.0
2020-05-01 15:00:00,56.74,56.77,56.7,56.73,85776.0,49.9118,49.9382,49.8766,49.903,85776.0
2020-05-01 15:05:00,56.73,56.75,56.67,56.72,34396.0,49.903,49.9206,49.8502,49.8942,34396.0
2020-05-01 15:10:00,56.71,56.8,56.68,56.75,83960.0,49.8854,49.9646,49.859,49.9206,83960.0
2020-05-01 15:15:00,56.71,56.85,56.71,56.78,106312.0,49.8854,50.0086,49.8854,49.947,106312.0
2020-05-01 15:20:00,56.81,56.84,56.76,56.76,57760.0,49.9734,49.9998,49.9294,49.9294,57760.0
2020-05-01 15:25:00,56.76,56.76,56.65,56.72,54296.0,49.9294,49.9294,49.8326,49.8942,54296.0
2020-05-01 15:30:00,56.7,56.75,56.61,56.63,67428.0,49.8766,49.9206,49.7975,49.815,67428.0
2020-05-01 15:35:00,56.65,56.88,56.63,56.84,114700.0,49.8326,50.035,49.815,49.9998,114700.0
2020-05-01 15:40:00,56.88,56.97,56.77,56.83,127496.0,50.035,50.1141,49.9382,49.991,127496.0
2020-05-01 15:45:00,56.81,56.92,56.71,56.87,105752.0,49.9734,50.0701,49.8854,50.0262,105752.0
2020-05-01 15:50:00,56.84,56.84,56.54,56.59,244492.0,49.9998,49.9998,49.7359,49.7799,244492.0
2020-05-01 15:55:00,56.61,56.82,56.57,56.77,312152.0,49.7975,49.9822,49.7623,49.9382,312152.0
2020-05-04 09:30:00,56.75,56.9,56.41,56.46,196868.0,49.9206,50.0526,49.6215,49.6655,196868.0
2020-05-04 09:35:00,56.5,56.72,56.44,56.51,58376.0,49.7007,49.8942,49.6479,49.7095,58376.0
2020-05-04 09:40:00,56.52,56.55,56.28,56.29,50056.0,49.7183,49.7447,49.5072,49.516,50056.0
2020-05-04 09:45:00,56.29,56.35,56.24,56.3,87192.0,49.516,49.5687,49.472,49.5248,87192.0
2020-05-04 09:50:00,56.27,56.5,56.24,56.5,84008.0,49.4984,49.7007,49.472,49.7007,84008.0
2020-05-04 09:55:00,56.47,56.62,56.36,56.36,81176.0,49.6743,49.8063,49.5775,49.5775,81176.0
2020-05-04 10:00:00,56.43,56.62,56.35,56.57,44244.0,49.6391,49.8063,49.5687,49.7623,44244.0
2020-05-04 10:05:00,56.55,56.62,56.35,56.43,53048.0,49.7447,49.8063,49.5687,49.6391,53048.0
2020-05-04 10:10:00,56.41,56.45,56.27,56.42,58088.0,49.6215,49.6567,49.4984,49.6303,58088.0
2020-05-04 10:15:00,56.45,56.54,56.38,56.44,557724.0,49.6567,49.7359,49.5951,49.6479,557724.0
2020-05-04 10:20:00,56.44,56.5,56.37,56.38,44780.0,49.6479,49.7007,49.5863,49.5951,44780.0
2020-05-04 10:25:00,56.37,56.48,56.32,56.43,55540.0,49.5863,49.6831,49.5424,49.6391,55540.0
2020-05-04 10:30:00,56.41,56.62,56.35,56.44,71136.0,49.6215,49.8063,49.5687,49.6479,71136.0
2020-05-04 10:35:00,56.45,56.62,56.45,56.51,76980.0,49.6567,49.8063,49.6567,49.7095,76980.0
2020-05-04 10:40:00,56.51,56.56,56.41,56.48,64708.0,49.7095,49.7535,49.6215,49.6831,64708.0
2020-05-04 10:45:00,56.46,56.51,56.39,56.42,53024.0,49.6655,49.7095,49.6039,49.6303,53024.0
2020-05-04 10:50:00,56.42,56.53,56.35,56.44,64824.0,49.6303,49.7271,49.5687,49.6479,64824.0
2020-05-04 10:55:00,56.44,56.53,56.42,56.51,69552.0,49.6479,49.7271,49.6303,49.7095,69552.0
2020-05-04 11:00:00,56.5,56.6,56.42,56.6,58232.0,49.7007,49.7887,49.6303,49.7887,58232.0
2020-05-04 11:05:00,56.61,56.82,56.61,56.81,45676.0,49.7975,49.9822,49.7975,49.9734,45676.0
2020-05-04 11:10:00,56.82,56.85,56.58,56.61,55696.0,49.9822,50.0086,49.7711,49.7975,55696.0
2020-05-04 11:15:00,56.63,56.74,56.54,56.71,72464.0,49.815,49.9118,49.7359,49.8854,72464.0
2020-05-04 11:20:00,56.71,56.74,56.42,56.68,94364.0,49.8854,49.9118,49.6303,49.859,94364.0
2020-05-04 11:25:00,56.68,56.7,56.52,56.54,35128.0,49.859,49.8766,49.7183,49.7359,35128.0
2020-05-04 11:30:00,56.53,56.59,56.48,56.59,99080.0,49.7271,49.7799,49.6831,49.7799,99080.0
2020-05-04 11:35:00,56.58,56.68,56.58,56.63,140132.0,49.7711,49.859,49.7711,49.815,140132.0
2020-05-04 11:40:00,56.62,56.7,56.6,56.67,198208.0,49.8063,49.8766,49.7887,49.8502,198208.0
2020-05-04 11:45:00,56.67,56.77,56.59,56.59,192792.0,49.8502,49.9382,49.7799,49.7799,192792.0
2020-05-04 11:50:00,56.58,56.73,56.54,56.73,38964.0,49.7711,49.903,49.7359,49.903,38964.0
2020-05-04 11:55:00,56.71,56.73,56.61,56.64,118704.0,49.8854,49.903,49.7975,49.8238,118704.0
2020-05-04 12:00:00,56.65,56.71,56.62,56.67,38072.0,49.8326,49.8854,49.8063,49.8502,38072.0
2020-05-04 12:05:00,56.68,56.78,56.68,56.74,30340.0,49.859,49.947,49.859,49.9118,30340.0
2020-05-04 12:10:00,56.74,56.77,56.64,56.67,74116.0,49.9118,49.9382,49.8238,49.8502,74116.0
2020-05-04 12:15:00,56.68,56.83,56.64,56.79,69316.0,49.859,49.991,49.8238,49.9558,69316.0
2020-05-04 12:20:00,56.81,56.84,56.73,56.79,31848.0,49.9734,49.9998,49.903,49.9558,31848.0
2020-05-04 12:25:00,56.79,56.93,56.76,56.85,55804.0,49.9558,50.0789,49.9294,50.0086,55804.0
2020-05-04 12:30:00,56.85,56.89,56.78,56.84,45512.0,50.0086,50.0438,49.947,49.9998,45512.0
2020-05-04 12:35:00,56.84,56.85,56.78,56.78,38892.0,49.9998,50.0086,49.947,49.947,38892.0
2020-05-04 12:40:00,56.79,56.81,56.73,56.81,33452.0,49.9558,49.9734,49.903,49.9734,33452.0
2020-05-04 12:45:00,56.81,56.87,56.77,56.87,43980.0,49.9734,50.0262,49.9382,50.0262,43980.0
2020-05-04 12:50:00,56.84,56.89,56.82,56.84,29440.0,49.9998,50.0438,49.9822,49.9998,29440.0
2020-05-04 12:55:00,56.8,56.83,56.76,56.79,34980.0,49.9646,49.991,49.9294,49.9558,34980.0
2020-05-04 13:00:00,56.8,56.82,56.72,56.82,27288.0,49.9646,49.9822,49.8942,49.9822,27288.0
2020-05-04 13:05:00,56.82,56.87,56.78,56.81,20408.0,49.9822,50.0262,49.947,49.9734,20408.0
2020-05-04 13:10:00,56.82,56.82,56.71,56.77,42660.0,49.9822,49.9822,49.8854,49.9382,42660.0
2020-05-04 13:15:00,56.81,56.89,56.73,56.88,65548.0,49.9734,50.0438,49.903,50.035,65548.0
2020-05-04 13:20:00,56.86,56.96,56.85,56.94,82832.0,50.0174,50.1053,50.0086,50.0877,82832.0
2020-05-04 13:25:00,56.96,57.0,56.89,57.0,51184.0,50.1053,50.1405,50.0438,50.1405,51184.0
2020-05-04 13:30:00,57.0,57.05,56.97,56.99,47760.0,50.1405,50.1845,50.1141,50.1317,47760.0
2020-05-04 13:35:00,57.0,57.2,56.99,57.15,61480.0,50.1405,50.3165,50.1317,50.2725,61480.0
2020-05-04 13:40:00,57.16,57.21,57.09,57.19,41804.0,50.2813,50.3252,50.2197,50.3077,41804.0
2020-05-04 13:45:00,57.19,57.35,57.18,57.3,84968.0,50.3077,50.4484,50.2989,50.4044,84968.0
2020-05-04 13:50:00,57.3,57.45,57.13,57.27,164112.0,50.4044,50.5364,50.2549,50.378,164112.0
2020-05-04 13:55:00,57.27,57.41,57.27,57.34,60024.0,50.378,50.5012,50.378,50.4396,60024.0
2020-05-04 14:00:00,57.35,57.4,57.32,57.35,44056.0,50.4484,50.4924,50.422,50.4484,44056.0
2020-05-04 14:05:00,57.35,57.39,57.27,57.31,62536.0,50.4484,50.4836,50.378,50.4132,62536.0
2020-05-04 14:10:00,57.32,57.42,57.32,57.42,33932.0,50.422,50.51,50.422,50.51,33932.0
2020-05-04 14:15:00,57.43,57.45,57.38,57.4,40036.0,50.5188,50.5364,50.4748,50.4924,40036.0
2020-05-04 14:20:00,57.39,57.45,57.36,57.4,46104.0,50.4836,50.5364,50.4572,50.4924,46104.0
2020-05-04 14:25:00,57.4,57.44,57.33,57.37,51412.0,50.4924,50.5276,50.4308,50.466,51412.0
2020-05-04 14:30:00,57.37,57.48,57.35,57.35,35044.0,50.466,50.5628,50.4484,50.4484,35044.0
2020-05-04 14:35:00,57.35,57.35,57.28,57.32,48256.0,50.4484,50.4484,50.3868,50.422,48256.0
2020-05-04 14:40:00,57.31,57.35,57.29,57.34,80892.0,50.4132,50.4484,50.3956,50.4396,80892.0
2020-05-04 14:45:00,57.31,57.41,57.31,57.41,28704.0,50.4132,50.5012,50.4132,50.5012,28704.0
2020-05-04 14:50:00,57.42,57.52,57.42,57.45,50460.0,50.51,50.5979,50.51,50.5364,50460.0
2020-05-04 14:55:00,57.46,57.54,57.46,57.54,30440.0,50.5452,50.6155,50.5452,50.6155,30440.0
2020-05-04 15:00:00,57.53,57.58,57.5,57.5,30324.0,50.6067,50.6507,50.5803,50.5803,30324.0
2020-05-04 15:05:00,57.5,57.52,57.44,57.48,48524.0,50.5803,50.5979,50.5276,50.5628,48524.0
2020-05-04 15:10:00,57.48,57.6,57.48,57.55,69636.0,50.5628,50.6683,50.5628,50.6243,69636.0
2020-05-04 15:15:00,57.55,57.69,57.55,57.67,40492.0,50.6243,50.7475,50.6243,50.7299,40492.0
2020-05-04 15:20:00,57.69,57.72,57.62,57.63,69920.0,50.7475,50.7739,50.6859,50.6947,69920.0
2020-05-04 15:25:00,57.61,57.62,57.55,57.59,56328.0,50.6771,50.6859,50.6243,50.6595,56328.0
2020-05-04 15:30:00,57.59,57.74,57.59,57.74,91136.0,50.6595,50.7915,50.6595,50.7915,91136.0
2020-05-04 15:35:00,57.73,57.78,57.7,57.77,65524.0,50.7827,50.8267,50.7563,50.8179,65524.0
2020-05-04 15:40:00,57.78,57.79,57.7,57.76,45436.0,50.8267,50.8355,50.7563,50.8091,45436.0
2020-05-04 15:45:00,57.73,57.79,57.71,57.75,74412.0,50.7827,50.8355,50.7651,50.8003,74412.0
2020-05-04 15:50:00,57.74,57.76,57.25,57.48,208208.0,50.7915,50.8091,50.3604,50.5628,208208.0
2020-05-04 15:55:00,57.48,57.56,57.45,57.54,385156.0,50.5628,50.6331,50.5364,50.6155,385156.0
2020-05-05 09:30:00,57.84,58.03,57.52,57.58,223176.0,50.8794,51.0466,50.5979,50.6507,223176.0
2020-05-05 09:35:00,57.56,57.64,57.35,57.49,34416.0,50.6331,50.7035,50.4484,50.5716,34416.0
2020-05-05 09:40:00,57.47,57.72,57.37,57.62,72752.0,50.554,50.7739,50.466,50.6859,72752.0
2020-05-05 09:45:00,57.6,57.85,57.6,57.8,76504.0,50.6683,50.8882,50.6683,50.8442,76504.0
2020-05-05 09:50:00,57.84,57.89,57.75,57.86,46644.0,50.8794,50.9234,50.8003,50.897,46644.0
2020-05-05 09:55:00,57.88,58.11,57.85,58.11,83904.0,50.9146,51.1169,50.8882,51.1169,83904.0
2020-05-05 10:00:00,58.04,58.1,57.63,57.68,59868.0,51.0554,51.1081,50.6947,50.7387,59868.0
2020-05-05 10:05:00,57.69,57.84,57.69,57.77,18240.0,50.7475,50.8794,50.7475,50.8179,18240.0
2020-05-05 10:10:00,57.75,57.8,57.68,57.74,53308.0,50.8003,50.8442,50.7387,50.7915,53308.0
2020-05-05 10:15:00,57.75,57.97,57.74,57.9,40180.0,50.8003,50.9938,50.7915,50.9322,40180.0
2020-05-05 10:20:00,57.89,57.96,57.87,57.93,31692.0,50.9234,50.985,50.9058,50.9586,31692.0
2020-05-05 10:25:00,57.93,58.12,57.92,58.12,30176.0,50.9586,51.1257,50.9498,51.1257,30176.0
2020-05-05 10:30:00,58.1,58.1,57.95,58.0,30628.0,51.1081,51.1081,50.9762,51.0202,30628.0
2020-05-05 10:35:00,58.01,58.14,58.0,58.1,36620.0,51.029,51.1433,51.0202,51.1081,36620.0
2020-05-05 10:40:00,58.1,58.25,58.08,58.25,47416.0,51.1081,51.2401,51.0906,51.2401,47416.0
2020-05-05 10:45:00,58.27,58.32,58.2,58.23,72320.0,51.2577,51.3017,51.1961,51.2225,72320.0
2020-05-05 10:50:00,58.26,58.33,58.19,58.27,27988.0,51.2489,51.3105,51.1873,51.2577,27988.0
2020-05-05 10:55:00,58.27,58.38,58.24,58.31,48972.0,51.2577,51.3544,51.2313,51.2929,48972.0
2020-05-05 11:00:00,58.34,58.38,58.29,58.31,57836.0,51.3193,51.3544,51.2753,51.2929,57836.0
2020-05-05 11:05:00,58.32,58.4,58.28,58.33,86532.0,51.3017,51.372,51.2665,51.3105,86532.0
2020-05-05 11:10:00,58.32,58.34,58.27,58.3,83948.0,51.3017,51.3193,51.2577,51.2841,83948.0
2020-05-05 11:15:00,58.3,58.33,58.29,58.33,100232.0,51.2841,51.3105,51.2753,51.3105,100232.0
2020-05-05 11:20:00,58.33,58.48,58.31,58.32,60896.0,51.3105,51.4424,51.2929,51.3017,60896.0
2020-05-05 11:25:00,58.32,58.41,58.29,58.34,37524.0,51.3017,51.3808,51.2753,51.3193,37524.0
2020-05-05 11:30:00,58.32,58.35,58.21,58.23,40392.0,51.3017,51.3281,51.2049,51.2225,40392.0
2020-05-05 11:35:00,58.21,58.28,58.19,58.28,19124.0,51.2049,51.2665,51.1873,51.2665,19124.0
2020-05-05 11:40:00,58.29,58.41,58.28,58.35,34912.0,51.2753,51.3808,51.2665,51.3281,34912.0
2020-05-05 11:45:00,58.34,58.34,58.23,58.3,17784.0,51.3193,51.3193,51.2225,51.2841,17784.0
2020-05-05 11:50:00,58.27,58.38,58.26,58.27,15200.0,51.2577,51.3544,51.2489,51.2577,15200.0
2020-05-05 11:55:00,58.29,58.35,58.28,58.35,26388.0,51.2753,51.3281,51.2665,51.3281,26388.0
2020-05-05 12:00:00,58.37,58.45,58.35,58.42,36800.0,51.3457,51.416,51.3281,51.3896,36800.0
2020-05-05 12:05:00,58.4,58.45,58.38,58.38,27636.0,51.372,51.416,51.3544,51.3544,27636.0
2020-05-05 12:10:00,58.42,58.49,58.38,58.47,50472.0,51.3896,51.4512,51.3544,51.4336,50472.0
2020-05-05 12:15:00,58.47,58.47,58.36,58.4,63684.0,51.4336,51.4336,51.3369,51.372,63684.0
2020-05-05 12:20:00,58.4,58.43,58.35,58.36,32296.0,51.372,51.3984,51.3281,51.3369,32296.0
2020-05-05 12:25:00,58.4,58.45,58.37,58.42,22852.0,51.372,51.416,51.3457,51.3896,22852.0
2020-05-05 12:30:00,58.4,58.42,58.33,58.33,18152.0,51.372,51.3896,51.3105,51.3105,18152.0
2020-05-05 12:35:00,58.33,58.36,58.29,58.29,24908.0,51.3105,51.3369,51.2753,51.2753,24908.0
2020-05-05 12:40:00,58.3,58.33,58.26,58.32,27756.0,51.2841,51.3105,51.2489,51.3017,27756.0
2020-05-05 12:45:00,58.33,58.38,58.3,58.32,35140.0,51.3105,51.3544,51.2841,51.3017,35140.0
2020-05-05 12:50:00,58.35,58.36,58.27,58.27,20316.0,51.3281,51.3369,51.2577,51.2577,20316.0
2020-05-05 12:55:00,58.3,58.3,58.23,58.24,24748.0,51.2841,51.2841,51.2225,51.2313,24748.0
2020-05-05 13:00:00,58.24,58.28,58.14,58.14,26764.0,51.2313,51.2665,51.1433,51.1433,26764.0
2020-05-05 13:05:00,58.15,58.17,58.09,58.1,28388.0,51.1521,51.1697,51.0993,51.1081,28388.0
2020-05-05 13:10:00,58.09,58.13,58.08,58.13,31232.0,51.0993,51.1345,51.0906,51.1345,31232.0
2020-05-05 13:15:00,58.12,58.14,58.08,58.09,24508.0,51.1257,51.1433,51.0906,51.0993,24508.0
2020-05-05 13:20:00,58.09,58.09,57.97,58.01,46924.0,51.0993,51.0993,50.9938,51.029,46924.0
2020-05-05 13:25:00,58.02,58.06,58.02,58.04,29188.0,51.0378,51.073,51.0378,51.0554,29188.0
2020-05-05 13:30:00,58.05,58.17,58.05,58.17,26008.0,51.0642,51.1697,51.0642,51.1697,26008.0
2020-05-05 13:35:00,58.18,58.23,58.16,58.16,13032.0,51.1785,51.2225,51.1609,51.1609,13032.0
2020-05-05 13:40:00,58.19,58.19,58.11,58.14,76232.0,51.1873,51.1873,51.1169,51.1433,76232.0
2020-05-05 13:45:00,58.14,58.19,58.13,58.18,21072.0,51.1433,51.1873,51.1345,51.1785,21072.0
2020-05-05 13:50:00,58.2,58.24,58.2,58.22,28408.0,51.1961,51.2313,51.1961,51.2137,28408.0
2020-05-05 13:55:00,58.23,58.28,58.22,58.22,24900.0,51.2225,51.2665,51.2137,51.2137,24900.0
2020-05-05 14:00:00,58.23,58.3,58.21,58.26,18972.0,51.2225,51.2841,51.2049,51.2489,18972.0
2020-05-05 14:05:00,58.26,58.35,58.24,58.35,16936.0,51.2489,51.3281,51.2313,51.3281,16936.0
2020-05-05 14:10:00,58.35,58.49,58.33,58.48,64052.0,51.3281,51.4512,51.3105,51.4424,64052.0
2020-05-05 14:15:00,58.5,58.59,58.45,58.57,152048.0,51.46,51.5392,51.416,51.5216,152048.0
2020-05-05 14:20:00,58.57,58.58,58.45,58.47,49064.0,51.5216,51.5304,51.416,51.4336,49064.0
2020-05-05 14:25:00,58.45,58.47,58.34,58.34,16400.0,51.416,51.4336,51.3193,51.3193,16400.0
2020-05-05 14:30:00,58.35,58.4,58.27,58.29,19216.0,51.3281,51.372,51.2577,51.2753,19216.0
2020-05-05 14:35:00,58.28,58.35,58.19,58.2,28376.0,51.2665,51.3281,51.1873,51.1961,28376.0
2020-05-05 14:40:00,58.21,58.26,58.2,58.24,19220.0,51.2049,51.2489,51.1961,51.2313,19220.0
2020-05-05 14:45:00,58.23,58.28,58.22,58.25,21864.0,51.2225,51.2665,51.2137,51.2401,21864.0
2020-05-05 14:50:00,58.27,58.37,58.25,58.32,83472.0,51.2577,51.3457,51.2401,51.3017,83472.0
2020-05-05 14:55:00,58.32,58.55,58.31,58.46,172472.0,51.3017,51.504,51.2929,51.4248,172472.0
2020-05-05 15:00:00,58.47,58.6,58.46,58.59,44888.0,51.4336,51.548,51.4248,51.5392,44888.0
2020-05-05 15:05:00,58.59,58.64,58.49,58.54,53868.0,51.5392,51.5832,51.4512,51.4952,53868.0
2020-05-05 15:10:00,58.56,58.56,58.45,58.47,56968.0,51.5128,51.5128,51.416,51.4336,56968.0
2020-05-05 15:15:00,58.45,58.46,58.07,58.08,79492.0,51.416,51.4248,51.0818,51.0906,79492.0
2020-05-05 15:20:00,58.08,58.14,57.99,58.04,68584.0,51.0906,51.1433,51.0114,51.0554,68584.0
2020-05-05 15:25:00,58.02,58.1,57.89,57.96,56352.0,51.0378,51.1081,50.9234,50.985,56352.0
2020-05-05 15:30:00,57.95,58.01,57.8,57.8,63336.0,50.9762,51.029,50.8442,50.8442,63336.0
2020-05-05 15:35:00,57.8,57.82,57.6,57.7,122228.0,50.8442,50.8618,50.6683,50.7563,122228.0
2020-05-05 15:40:00,57.72,57.79,57.63,57.78,108196.0,50.7739,50.8355,50.6947,50.8267,108196.0
2020-05-05 15:45:00,57.78,57.81,57.71,57.72,116344.0,50.8267,50.853,50.7651,50.7739,116344.0
2020-05-05 15:50:00,57.75,57.95,57.63,57.65,151408.0,50.8003,50.9762,50.6947,50.7123,151408.0
2020-05-05 15:55:00,57.65,57.71,57.49,57.51,440496.0,50.7123,50.7651,50.5716,50.5891,440496.0
2020-05-06 09:30:00,57.73,57.79,57.22,57.25,128040.0,50.7827,50.8355,50.334,50.3604,128040.0
2020-05-06 09:35:00,57.2,57.37,57.11,57.19,32772.0,50.3165,50.466,50.2373,50.3077,32772.0
2020-05-06 09:40:00,57.12,57.16,56.98,57.14,40580.0,50.2461,50.2813,50.1229,50.2637,40580.0
2020-05-06 09:45:00,57.14,57.19,57.02,57.18,58692.0,50.2637,50.3077,50.1581,50.2989,58692.0
2020-05-06 09:50:00,57.18,57.2,56.94,56.96,31996.0,50.2989,50.3165,50.0877,50.1053,31996.0
2020-05-06 09:55:00,56.94,56.97,56.85,56.97,46068.0,50.0877,50.1141,50.0086,50.1141,46068.0
2020-05-06 10:00:00,56.9,57.1,56.89,56.98,78264.0,50.0526,50.2285,50.0438,50.1229,78264.0
2020-05-06 10:05:00,57.0,57.18,57.0,57.08,43000.0,50.1405,50.2989,50.1405,50.2109,43000.0
2020-05-06 10:10:00,57.11,57.12,56.98,57.04,53556.0,50.2373,50.2461,50.1229,50.1757,53556.0
2020-05-06 10:15:00,57.1,57.38,57.07,57.38,45852.0,50.2285,50.4748,50.2021,50.4748,45852.0
2020-05-06 10:20:00,57.35,57.35,57.18,57.18,146344.0,50.4484,50.4484,50.2989,50.2989,146344.0
2020-05-06 10:25:00,57.18,57.25,57.13,57.17,61260.0,50.2989,50.3604,50.2549,50.2901,61260.0
2020-05-06 10:30:00,57.19,57.23,57.0,57.07,79892.0,50.3077,50.3428,50.1405,50.2021,79892.0
2020-05-06 10:35:00,57.06,57.07,56.95,57.04,76888.0,50.1933,50.2021,50.0965,50.1757,76888.0
2020-05-06 10:40:00,57.03,57.3,57.0,57.27,63264.0,50.1669,50.4044,50.1405,50.378,63264.0
2020-05-06 10:45:00,57.24,57.6,57.24,57.52,82324.0,50.3516,50.6683,50.3516,50.5979,82324.0
2020-05-06 10:50:00,57.52,57.53,57.35,57.4,97912.0,50.5979,50.6067,50.4484,50.4924,97912.0
2020-05-06 10:55:00,57.41,57.46,57.33,57.45,51764.0,50.5012,50.5452,50.4308,50.5364,51764.0
2020-05-06 11:00:00,57.44,57.51,57.32,57.32,29844.0,50.5276,50.5891,50.422,50.422,29844.0
2020-05-06 11:05:00,57.38,57.38,57.2,57.25,40620.0,50.4748,50.4748,50.3165,50.3604,40620.0
2020-05-06 11:10:00,57.24,57.33,57.21,57.27,59568.0,50.3516,50.4308,50.3252,50.378,59568.0
2020-05-06 11:15:00,57.27,57.3,57.11,57.11,53064.0,50.378,50.4044,50.2373,50.2373,53064.0
2020-05-06 11:20:00,57.09,57.15,56.97,56.99,59664.0,50.2197,50.2725,50.1141,50.1317,59664.0
2020-05-06 11:25:00,57.01,57.11,56.95,57.11,57260.0,50.1493,50.2373,50.0965,50.2373,57260.0
2020-05-06 11:30:00,57.11,57.15,57.06,57.13,54188.0,50.2373,50.2725,50.1933,50.2549,54188.0
2020-05-06 11:35:00,57.12,57.2,57.0,57.02,49044.0,50.2461,50.3165,50.1405,50.1581,49044.0
2020-05-06 11:40:00,57.01,57.03,56.85,56.85,24268.0,50.1493,50.1669,50.0086,50.0086,24268.0
2020-05-06 11:45:00,56.85,56.92,56.84,56.88,27376.0,50.0086,50.0701,49.9998,50.035,27376.0
2020-05-06 11:50:00,56.85,56.85,56.68,56.71,37352.0,50.0086,50.0086,49.859,49.8854,37352.0
2020-05-06 11:55:00,56.76,56.86,56.76,56.8,32288.0,49.9294,50.0174,49.9294,49.9646,32288.0
2020-05-06 12:00:00,56.77,56.85,56.67,56.84,34156.0,49.9382,50.0086,49.8502,49.9998,34156.0
2020-05-06 12:05:00,56.83,56.83,56.74,56.76,21580.0,49.991,49.991,49.9118,49.9294,21580.0
2020-05-06 12:10:00,56.78,56.82,56.74,56.81,19812.0,49.947,49.9822,49.9118,49.9734,19812.0
2020-05-06 12:15:00,56.85,56.89,56.77,56.81,44848.0,50.0086,50.0438,49.9382,49.9734,44848.0
2020-05-06 12:20:00,56.79,56.79,56.64,56.67,46552.0,49.9558,49.9558,49.8238,49.8502,46552.0
2020-05-06 12:25:00,56.65,56.7,56.55,56.65,45832.0,49.8326,49.8766,49.7447,49.8326,45832.0
2020-05-06 12:30:00,56.66,56.76,56.65,56.71,25300.0,49.8414,49.9294,49.8326,49.8854,25300.0
2020-05-06 12:35:00,56.7,56.75,56.66,56.69,31508.0,49.8766,49.9206,49.8414,49.8678,31508.0
2020-05-06 12:40:00,56.69,56.77,56.65,56.68,55956.0,49.8678,49.9382,49.8326,49.859,55956.0
2020-05-06 12:45:00,56.69,56.77,56.69,56.75,20600.0,49.8678,49.9382,49.8678,49.9206,20600.0
2020-05-06 12:50:00,56.74,56.8,56.71,56.72,31564.0,49.9118,49.9646,49.8854,49.8942,31564.0
2020-05-06 12:55:00,56.71,56.72,56.68,56.7,18400.0,49.8854,49.8942,49.859,49.8766,18400.0
2020-05-06 13:00:00,56.69,56.69,56.6,56.6,18456.0,49.8678,49.8678,49.7887,49.7887,18456.0
2020-05-06 13:05:00,56.6,56.63,56.57,56.57,22548.0,49.7887,49.815,49.7623,49.7623,22548.0
2020-05-06 13:10:00,56.57,56.6,56.51,56.52,23260.0,49.7623,49.7887,49.7095,49.7183,23260.0
2020-05-06 13:15:00,56.52,56.54,56.42,56.45,30404.0,49.7183,49.7359,49.6303,49.6567,30404.0
2020-05-06 13:20:00,56.44,56.45,56.31,56.39,40236.0,49.6479,49.6567,49.5336,49.6039,40236.0
2020-05-06 13:25:00,56.37,56.45,56.32,56.43,37172.0,49.5863,49.6567,49.5424,49.6391,37172.0
2020-05-06 13:30:00,56.41,56.48,56.41,56.44,37088.0,49.6215,49.6831,49.6215,49.6479,37088.0
2020-05-06 13:35:00,56.44,56.6,56.35,56.56,89412.0,49.6479,49.7887,49.5687,49.7535,89412.0
2020-05-06 13:40:00,56.56,56.61,56.53,56.57,26924.0,49.7535,49.7975,49.7271,49.7623,26924.0
2020-05-06 13:45:00,56.6,56.64,56.52,56.52,38076.0,49.7887,49.8238,49.7183,49.7183,38076.0
2020-05-06 13:50:00,56.54,56.64,56.53,56.6,35756.0,49.7359,49.8238,49.7271,49.7887,35756.0
2020-05-06 13:55:00,56.62,56.69,56.58,56.58,31808.0,49.8063,49.8678,49.7711,49.7711,31808.0
2020-05-06 14:00:00,56.57,56.64,56.49,56.62,55000.0,49.7623,49.8238,49.6919,49.8063,55000.0
2020-05-06 14:05:00,56.64,56.71,56.57,56.64,37132.0,49.8238,49.8854,49.7623,49.8238,37132.0
2020-05-06 14:10:00,56.64,56.65,56.49,56.54,27664.0,49.8238,49.8326,49.6919,49.7359,27664.0
2020-05-06 14:15:00,56.55,56.65,56.51,56.56,18988.0,49.7447,49.8326,49.7095,49.7535,18988.0
2020-05-06 14:20:00,56.55,56.62,56.54,56.58,52732.0,49.7447,49.8063,49.7359,49.7711,52732.0
2020-05-06 14:25:00,56.61,56.63,56.43,56.47,47176.0,49.7975,49.815,49.6391,49.6743,47176.0
2020-05-06 14:30:00,56.45,56.54,56.41,56.51,34204.0,49.6567,49.7359,49.6215,49.7095,34204.0
2020-05-06 14:35:00,56.49,56.49,56.35,56.35,71248.0,49.6919,49.6919,49.5687,49.5687,71248.0
2020-05-06 14:40:00,56.34,56.41,56.3,56.37,47256.0,49.5599,49.6215,49.5248,49.5863,47256.0
2020-05-06 14:45:00,56.38,56.41,56.32,56.35,49844.0,49.5951,49.6215,49.5424,49.5687,49844.0
2020-05-06 14:50:00,56.37,56.39,56.26,56.27,58080.0,49.5863,49.6039,49.4896,49.4984,58080.0
2020-05-06 14:55:00,56.27,56.27,56.13,56.14,81928.0,49.4984,49.4984,49.3752,49.384,81928.0
2020-05-06 15:00:00,56.15,56.22,56.13,56.2,68456.0,49.3928,49.4544,49.3752,49.4368,68456.0
2020-05-06 15:05:00,56.2,56.25,56.14,56.21,93296.0,49.4368,49.4808,49.384,49.4456,93296.0
2020-05-06 15:10:00,56.19,56.23,56.1,56.13,53680.0,49.428,49.4632,49.3488,49.3752,53680.0
2020-05-06 15:15:00,56.12,56.2,56.07,56.18,59056.0,49.3664,49.4368,49.3224,49.4192,59056.0
2020-05-06 15:20:00,56.17,56.2,56.14,56.15,54028.0,49.4104,49.4368,49.384,49.3928,54028.0
2020-05-06 15:25:00,56.18,56.19,56.02,56.02,108552.0,49.4192,49.428,49.2785,49.2785,108552.0
2020-05-06 15:30:00,56.01,56.01,55.79,55.79,114564.0,49.2697,49.2697,49.0761,49.0761,114564.0
2020-05-06 15:35:00,55.81,55.95,55.79,55.86,141916.0,49.0937,49.2169,49.0761,49.1377,141916.0
2020-05-06 15:40:00,55.87,55.88,55.68,55.87,185448.0,49.1465,49.1553,48.9794,49.1465,185448.0
2020-05-06 15:45:00,55.86,55.86,55.71,55.81,113240.0,49.1377,49.1377,49.0058,49.0937,113240.0
2020-05-06 15:50:00,55.76,55.88,55.73,55.81,175600.0,49.0497,49.1553,49.0234,49.0937,175600.0
2020-05-06 15:55:00,55.8,55.83,55.66,55.69,427996.0,49.0849,49.1113,48.9618,48.9882,427996.0
2020-05-07 09:30:00,56.3,56.89,56.26,56.6,156196.0,49.5248,50.0438,49.4896,49.7887,156196.0
2020-05-07 09:35:00,56.56,56.67,56.31,56.37,56596.0,49.7535,49.8502,49.5336,49.5863,56596.0
2020-05-07 09:40:00,56.33,56.46,56.24,56.24,24992.0,49.5511,49.6655,49.472,49.472,24992.0
2020-05-07 09:45:00,56.31,56.33,56.06,56.11,45760.0,49.5336,49.5511,49.3136,49.3576,45760.0
2020-05-07 09:50:00,56.15,56.46,56.13,56.46,27252.0,49.3928,49.6655,49.3752,49.6655,27252.0
2020-05-07 09:55:00,56.45,56.5,56.33,56.36,26396.0,49.6567,49.7007,49.5511,49.5775,26396.0
2020-05-07 10:00:00,56.35,56.45,56.22,56.25,73656.0,49.5687,49.6567,49.4544,49.4808,73656.0
2020-05-07 10:05:00,56.25,56.33,56.1,56.1,55776.0,49.4808,49.5511,49.3488,49.3488,55776.0
2020-05-07 10:10:00,56.1,56.15,55.77,55.81,54076.0,49.3488,49.3928,49.0585,49.0937,54076.0
2020-05-07 10:15:00,55.83,56.06,55.81,56.02,41060.0,49.1113,49.3136,49.0937,49.2785,41060.0
2020-05-07 10:20:00,55.99,56.11,55.98,56.08,54968.0,49.2521,49.3576,49.2433,49.3312,54968.0
2020-05-07 10:25:00,56.06,56.08,55.88,55.9,53328.0,49.3136,49.3312,49.1553,49.1729,53328.0
2020-05-07 10:30:00,55.92,55.94,55.87,55.91,35348.0,49.1905,49.2081,49.1465,49.1817,35348.0
2020-05-07 10:35:00,55.93,56.1,55.93,56.1,39888.0,49.1993,49.3488,49.1993,49.3488,39888.0
2020-05-07 10:40:00,56.07,56.12,55.96,56.03,35088.0,49.3224,49.3664,49.2257,49.2873,35088.0
2020-05-07 10:45:00,56.04,56.12,55.89,55.9,42424.0,49.296,49.3664,49.1641,49.1729,42424.0
2020-05-07 10:50:00,55.89,56.08,55.89,55.97,45056.0,49.1641,49.3312,49.1641,49.2345,45056.0
2020-05-07 10:55:00,56.0,56.02,55.88,55.88,109076.0,49.2609,49.2785,49.1553,49.1553,109076.0
2020-05-07 11:00:00,55.89,55.91,55.7,55.75,149900.0,49.1641,49.1817,48.997,49.0409,149900.0
2020-05-07 11:05:00,55.74,55.87,55.72,55.78,41624.0,49.0322,49.1465,49.0146,49.0673,41624.0
2020-05-07 11:10:00,55.79,55.88,55.76,55.8,23444.0,49.0761,49.1553,49.0497,49.0849,23444.0
2020-05-07 11:15:00,55.79,55.96,55.78,55.93,56844.0,49.0761,49.2257,49.0673,49.1993,56844.0
2020-05-07 11:20:00,55.94,56.01,55.87,56.01,35428.0,49.2081,49.2697,49.1465,49.2697,35428.0
2020-05-07 11:25:00,56.01,56.08,55.98,56.05,15628.0,49.2697,49.3312,49.2433,49.3048,15628.0
2020-05-07 11:30:00,56.04,56.25,56.04,56.25,41620.0,49.296,49.4808,49.296,49.4808,41620.0
2020-05-07 11:35:00,56.25,56.3,56.23,56.24,35072.0,49.4808,49.5248,49.4632,49.472,35072.0
2020-05-07 11:40:00,56.23,56.56,56.23,56.54,47088.0,49.4632,49.7535,49.4632,49.7359,47088.0
2020-05-07 11:45:00,56.52,56.69,56.5,56.63,90440.0,49.7183,49.8678,49.7007,49.815,90440.0
2020-05-07 11:50:00,56.62,56.72,56.5,56.55,45424.0,49.8063,49.8942,49.7007,49.7447,45424.0
2020-05-07 11:55:00,56.55,56.67,56.52,56.66,54544.0,49.7447,49.8502,49.7183,49.8414,54544.0
2020-05-07 12:00:00,56.69,56.78,56.64,56.67,39056.0,49.8678,49.947,49.8238,49.8502,39056.0
2020-05-07 12:05:00,56.64,56.77,56.61,56.76,72984.0,49.8238,49.9382,49.7975,49.9294,72984.0
2020-05-07 12:10:00,56.76,56.83,56.71,56.73,84724.0,49.9294,49.991,49.8854,49.903,84724.0
2020-05-07 12:15:00,56.74,56.81,56.74,56.81,38488.0,49.9118,49.9734,49.9118,49.9734,38488.0
2020-05-07 12:20:00,56.79,56.82,56.72,56.74,32204.0,49.9558,49.9822,49.8942,49.9118,32204.0
2020-05-07 12:25:00,56.74,56.77,56.74,56.75,30940.0,49.9118,49.9382,49.9118,49.9206,30940.0
2020-05-07 12:30:00,56.75,56.81,56.74,56.79,62656.0,49.9206,49.9734,49.9118,49.9558,62656.0
2020-05-07 12:35:00,56.77,56.87,56.74,56.75,43748.0,49.9382,50.0262,49.9118,49.9206,43748.0
2020-05-07 12:40:00,56.74,56.75,56.7,56.74,79920.0,49.9118,49.9206,49.8766,49.9118,79920.0
2020-05-07 12:45:00,56.73,56.81,56.73,56.79,48464.0,49.903,49.9734,49.903,49.9558,48464.0
2020-05-07 12:50:00,56.79,56.9,56.76,56.85,41064.0,49.9558,50.0526,49.9294,50.0086,41064.0
2020-05-07 12:55:00,56.85,57.02,56.83,57.02,59392.0,50.0086,50.1581,49.991,50.1581,59392.0
2020-05-07 13:00:00,57.01,57.14,56.99,57.12,85664.0,50.1493,50.2637,50.1317,50.2461,85664.0
2020-05-07 13:05:00,57.12,57.14,57.05,57.09,69744.0,50.2461,50.2637,50.1845,50.2197,69744.0
2020-05-07 13:10:00,57.09,57.15,57.04,57.05,80844.0,50.2197,50.2725,50.1757,50.1845,80844.0
2020-05-07 13:15:00,57.05,57.06,56.94,56.95,71120.0,50.1845,50.1933,50.0877,50.0965,71120.0
2020-05-07 13:20:00,56.95,57.02,56.76,56.76,48924.0,50.0965,50.1581,49.9294,49.9294,48924.0
2020-05-07 13:25:00,56.76,56.81,56.7,56.71,76100.0,49.9294,49.9734,49.8766,49.8854,76100.0
2020-05-07 13:30:00,56.72,56.8,56.69,56.73,169292.0,49.8942,49.9646,49.8678,49.903,169292.0
2020-05-07 13:35:00,56.75,56.84,56.73,56.8,40172.0,49.9206,49.9998,49.903,49.9646,40172.0
2020-05-07 13:40:00,56.81,56.85,56.74,56.83,51996.0,49.9734,50.0086,49.9118,49.991,51996.0
2020-05-07 13:45:00,56.81,56.86,56.78,56.79,39880.0,49.9734,50.0174,49.947,49.9558,39880.0
2020-05-07 13:50:00,56.78,56.79,56.66,56.67,186696.0,49.947,49.9558,49.8414,49.8502,186696.0
2020-05-07 13:55:00,56.7,56.73,56.62,56.66,54956.0,49.8766,49.903,49.8063,49.8414,54956.0
2020-05-07 14:00:00,56.65,56.68,56.45,56.52,78396.0,49.8326,49.859,49.6567,49.7183,78396.0
2020-05-07 14:05:00,56.5,56.54,56.45,56.51,86164.0,49.7007,49.7359,49.6567,49.7095,86164.0
2020-05-07 14:10:00,56.49,56.69,56.49,56.65,88056.0,49.6919,49.8678,49.6919,49.8326,88056.0
2020-05-07 14:15:00,56.63,56.69,56.59,56.65,30068.0,49.815,49.8678,49.7799,49.8326,30068.0
2020-05-07 14:20:00,56.62,56.64,56.54,56.55,35148.0,49.8063,49.8238,49.7359,49.7447,35148.0
2020-05-07 14:25:00,56.54,56.61,56.54,56.6,34064.0,49.7359,49.7975,49.7359,49.7887,34064.0
2020-05-07 14:30:00,56.6,56.61,56.48,56.51,22860.0,49.7887,49.7975,49.6831,49.7095,22860.0
2020-05-07 14:35:00,56.49,56.59,56.48,56.55,65516.0,49.6919,49.7799,49.6831,49.7447,65516.0
2020-05-07 14:40:00,56.55,56.56,56.38,56.38,48560.0,49.7447,49.7535,49.5951,49.5951,48560.0
2020-05-07 14:45:00,56.38,56.4,56.25,56.32,42788.0,49.5951,49.6127,49.4808,49.5424,42788.0
2020-05-07 14:50:00,56.3,56.36,56.27,56.36,17160.0,49.5248,49.5775,49.4984,49.5775,17160.0
2020-05-07 14:55:00,56.35,56.4,56.3,56.37,40488.0,49.5687,49.6127,49.5248,49.5863,40488.0
2020-05-07 15:00:00,56.37,56.37,56.2,56.31,45672.0,49.5863,49.5863,49.4368,49.5336,45672.0
2020-05-07 15:05:00,56.31,56.45,56.31,56.44,32800.0,49.5336,49.6567,49.5336,49.6479,32800.0
2020-05-07 15:10:00,56.43,56.57,56.42,56.45,80400.0,49.6391,49.7623,49.6303,49.6567,80400.0
2020-05-07 15:15:00,56.45,56.48,56.37,56.45,109752.0,49.6567,49.6831,49.5863,49.6567,109752.0
2020-05-07 15:20:00,56.48,56.53,56.44,56.49,78380.0,49.6831,49.7271,49.6479,49.6919,78380.0
2020-05-07 15:25:00,56.49,56.57,56.42,56.46,44924.0,49.6919,49.7623,49.6303,49.6655,44924.0
2020-05-07 15:30:00,56.45,56.45,56.31,56.35,69720.0,49.6567,49.6567,49.5336,49.5687,69720.0
2020-05-07 15:35:00,56.37,56.49,56.34,56.4,87284.0,49.5863,49.6919,49.5599,49.6127,87284.0
2020-05-07 15:40:00,56.38,56.48,56.33,56.46,136840.0,49.5951,49.6831,49.5511,49.6655,136840.0
2020-05-07 15:45:00,56.46,56.6,56.42,56.42,157108.0,49.6655,49.7887,49.6303,49.6303,157108.0
2020-05-07 15:50:00,56.46,56.55,56.21,56.25,193672.0,49.6655,49.7447,49.4456,49.4808,193672.0
2020-05-07 15:55:00,56.21,56.23,55.96,56.12,379112.0,49.4456,49.4632,49.2257,49.3664,379112.0
2020-05-08 09:30:00,56.85,56.93,56.68,56.91,141036.0,50.0086,50.0789,49.859,50.0614,141036.0
2020-05-08 09:35:00,56.83,57.08,56.58,57.08,76356.0,49.991,50.2109,49.7711,50.2109,76356.0
2020-05-08 09:40:00,57.07,57.22,56.91,56.91,57424.0,50.2021,50.334,50.0614,50.0614,57424.0
2020-05-08 09:45:00,56.91,57.01,56.82,56.9,39588.0,50.0614,50.1493,49.9822,50.0526,39588.0
2020-05-08 09:50:00,56.91,57.04,56.83,56.91,85756.0,50.0614,50.1757,49.991,50.0614,85756.0
2020-05-08 09:55:00,56.95,57.0,56.85,56.96,56212.0,50.0965,50.1405,50.0086,50.1053,56212.0
2020-05-08 10:00:00,56.91,57.07,56.91,56.99,98888.0,50.0614,50.2021,50.0614,50.1317,98888.0
2020-05-08 10:05:00,56.99,57.15,56.99,57.02,96748.0,50.1317,50.2725,50.1317,50.1581,96748.0
2020-05-08 10:10:00,57.03,57.06,56.88,56.88,38840.0,50.1669,50.1933,50.035,50.035,38840.0
2020-05-08 10:15:00,56.9,57.02,56.87,56.94,55848.0,50.0526,50.1581,50.0262,50.0877,55848.0
2020-05-08 10:20:00,56.95,56.95,56.82,56.84,31316.0,50.0965,50.0965,49.9822,49.9998,31316.0
2020-05-08 10:25:00,56.85,56.91,56.75,56.79,55836.0,50.0086,50.0614,49.9206,49.9558,55836.0
2020-05-08 10:30:00,56.75,56.8,56.58,56.58,31240.0,49.9206,49.9646,49.7711,49.7711,31240.0
2020-05-08 10:35:00,56.63,56.7,56.58,56.67,10960.0,49.815,49.8766,49.7711,49.8502,10960.0
2020-05-08 10:40:00,56.69,56.74,56.62,56.62,22880.0,49.8678,49.9118,49.8063,49.8063,22880.0
2020-05-08 10:45:00,56.65,56.68,56.59,56.64,18348.0,49.8326,49.859,49.7799,49.8238,18348.0
2020-05-08 10:50:00,56.66,56.74,56.66,56.66,28184.0,49.8414,49.9118,49.8414,49.8414,28184.0
2020-05-08 10:55:00,56.69,56.7,56.57,56.58,16096.0,49.8678,49.8766,49.7623,49.7711,16096.0
2020-05-08 11:00:00,56.55,56.57,56.49,56.5,38580.0,49.7447,49.7623,49.6919,49.7007,38580.0
2020-05-08 11:05:00,56.5,56.55,56.47,56.52,16084.0,49.7007,49.7447,49.6743,49.7183,16084.0
2020-05-08 11:10:00,56.52,56.54,56.44,56.46,28156.0,49.7183,49.7359,49.6479,49.6655,28156.0
2020-05-08 11:15:00,56.49,56.56,56.48,56.49,19208.0,49.6919,49.7535,49.6831,49.6919,19208.0
2020-05-08 11:20:00,56.48,56.66,56.48,56.65,16220.0,49.6831,49.8414,49.6831,49.8326,16220.0
2020-05-08 11:25:00,56.64,56.68,56.61,56.63,21400.0,49.8238,49.859,49.7975,49.815,21400.0
2020-05-08 11:30:00,56.61,56.69,56.61,56.64,32368.0,49.7975,49.8678,49.7975,49.8238,32368.0
2020-05-08 11:35:00,56.63,56.74,56.6,56.73,40084.0,49.815,49.9118,49.7887,49.903,40084.0
2020-05-08 11:40:00,56.73,56.79,56.7,56.78,26884.0,49.903,49.9558,49.8766,49.947,26884.0
2020-05-08 11:45:00,56.77,56.84,56.76,56.82,42560.0,49.9382,49.9998,49.9294,49.9822,42560.0
2020-05-08 11:50:00,56.83,56.89,56.82,56.89,29616.0,49.991,50.0438,49.9822,50.0438,29616.0
2020-05-08 11:55:00,56.88,56.91,56.82,56.85,68668.0,50.035,50.0614,49.9822,50.0086,68668.0
2020-05-08 12:00:00,56.84,56.95,56.84,56.87,62808.0,49.9998,50.0965,49.9998,50.0262,62808.0
2020-05-08 12:05:00,56.87,56.95,56.84,56.9,31488.0,50.0262,50.0965,49.9998,50.0526,31488.0
2020-05-08 12:10:00,56.89,56.93,56.86,56.89,16392.0,50.0438,50.0789,50.0174,50.0438,16392.0
2020-05-08 12:15:00,56.87,56.91,56.86,56.88,20348.0,50.0262,50.0614,50.0174,50.035,20348.0
2020-05-08 12:20:00,56.88,56.99,56.87,56.99,54528.0,50.035,50.1317,50.0262,50.1317,54528.0
2020-05-08 12:25:00,56.99,57.08,56.95,57.08,43968.0,50.1317,50.2109,50.0965,50.2109,43968.0
2020-05-08 12:30:00,57.08,57.13,57.06,57.08,43152.0,50.2109,50.2549,50.1933,50.2109,43152.0
2020-05-08 12:35:00,57.06,57.1,57.04,57.08,46924.0,50.1933,50.2285,50.1757,50.2109,46924.0
2020-05-08 12:40:00,57.09,57.14,57.05,57.14,40052.0,50.2197,50.2637,50.1845,50.2637,40052.0
2020-05-08 12:45:00,57.16,57.18,57.13,57.14,86980.0,50.2813,50.2989,50.2549,50.2637,86980.0
2020-05-08 12:50:00,57.15,57.16,57.03,57.05,31480.0,50.2725,50.2813,50.1669,50.1845,31480.0
2020-05-08 12:55:00,57.05,57.22,56.96,57.0,128376.0,50.1845,50.334,50.1053,50.1405,128376.0
2020-05-08 13:00:00,57.0,57.02,56.88,56.93,34780.0,50.1405,50.1581,50.035,50.0789,34780.0
2020-05-08 13:05:00,56.91,56.93,56.84,56.86,25144.0,50.0614,50.0789,49.9998,50.0174,25144.0
2020-05-08 13:10:00,56.88,56.95,56.86,56.95,17472.0,50.035,50.0965,50.0174,50.0965,17472.0
2020-05-08 13:15:00,56.98,56.98,56.94,56.96,29560.0,50.1229,50.1229,50.0877,50.1053,29560.0
2020-05-08 13:20:00,56.94,56.97,56.92,56.93,24204.0,50.0877,50.1141,50.0701,50.0789,24204.0
2020-05-08 13:25:00,56.92,56.97,56.91,56.97,30640.0,50.0701,50.1141,50.0614,50.1141,30640.0
2020-05-08 13:30:00,56.97,57.02,56.97,56.99,34832.0,50.1141,50.1581,50.1141,50.1317,34832.0
2020-05-08 13:35:00,56.99,57.1,56.99,57.08,49092.0,50.1317,50.2285,50.1317,50.2109,49092.0
2020-05-08 13:40:00,57.07,57.13,57.05,57.07,58340.0,50.2021,50.2549,50.1845,50.2021,58340.0
2020-05-08 13:45:00,57.06,57.06,56.88,56.9,20660.0,50.1933,50.1933,50.035,50.0526,20660.0
2020-05-08 13:50:00,56.89,56.94,56.87,56.91,16712.0,50.0438,50.0877,50.0262,50.0614,16712.0
2020-05-08 13:55:00,56.91,57.02,56.91,57.0,17332.0,50.0614,50.1581,50.0614,50.1405,17332.0
2020-05-08 14:00:00,56.99,57.05,56.98,57.02,34140.0,50.1317,50.1845,50.1229,50.1581,34140.0
2020-05-08 14:05:00,57.02,57.13,57.02,57.13,54904.0,50.1581,50.2549,50.1581,50.2549,54904.0
2020-05-08 14:10:00,57.13,57.17,57.11,57.15,50476.0,50.2549,50.2901,50.2373,50.2725,50476.0
2020-05-08 14:15:00,57.16,57.25,57.15,57.25,65512.0,50.2813,50.3604,50.2725,50.3604,65512.0
2020-05-08 14:20:00,57.26,57.45,57.26,57.33,114260.0,50.3692,50.5364,50.3692,50.4308,114260.0
2020-05-08 14:25:00,57.33,57.37,57.27,57.3,61420.0,50.4308,50.466,50.378,50.4044,61420.0
2020-05-08 14:30:00,57.32,57.33,57.15,57.15,78552.0,50.422,50.4308,50.2725,50.2725,78552.0
2020-05-08 14:35:00,57.15,57.19,57.11,57.12,47368.0,50.2725,50.3077,50.2373,50.2461,47368.0
2020-05-08 14:40:00,57.12,57.15,57.05,57.15,68512.0,50.2461,50.2725,50.1845,50.2725,68512.0
2020-05-08 14:45:00,57.16,57.26,57.14,57.2,53188.0,50.2813,50.3692,50.2637,50.3165,53188.0
2020-05-08 14:50:00,57.21,57.25,57.14,57.14,28076.0,50.3252,50.3604,50.2637,50.2637,28076.0
2020-05-08 14:55:00,57.11,57.2,57.1,57.13,52148.0,50.2373,50.3165,50.2285,50.2549,52148.0
2020-05-08 15:00:00,57.14,57.23,57.14,57.22,36148.0,50.2637,50.3428,50.2637,50.334,36148.0
2020-05-08 15:05:00,57.21,57.23,57.08,57.1,57220.0,50.3252,50.3428,50.2109,50.2285,57220.0
2020-05-08 15:10:00,57.1,57.13,57.02,57.07,38996.0,50.2285,50.2549,50.1581,50.2021,38996.0
2020-05-08 15:15:00,57.08,57.09,57.01,57.06,75308.0,50.2109,50.2197,50.1493,50.1933,75308.0
2020-05-08 15:20:00,57.05,57.16,57.02,57.15,73292.0,50.1845,50.2813,50.1581,50.2725,73292.0
2020-05-08 15:25:00,57.15,57.2,57.13,57.2,55732.0,50.2725,50.3165,50.2549,50.3165,55732.0
2020-05-08 15:30:00,57.19,57.59,57.19,57.51,216964.0,50.3077,50.6595,50.3077,50.5891,216964.0
2020-05-08 15:35:00,57.5,57.55,57.44,57.49,72924.0,50.5803,50.6243,50.5276,50.5716,72924.0
2020-05-08 15:40:00,57.48,57.54,57.42,57.46,1291632.0,50.5628,50.6155,50.51,50.5452,1291632.0
2020-05-08 15:45:00,57.45,57.46,57.32,57.45,482080.0,50.5364,50.5452,50.422,50.5364,482080.0
2020-05-08 15:50:00,57.45,57.66,57.38,57.44,187228.0,50.5364,50.7211,50.4748,50.5276,187228.0
2020-05-08 15:55:00,57.45,57.48,57.23,57.41,375348.0,50.5364,50.5628,50.3428,50.5012,375348.0
2020-05-11 09:30:00,56.7,56.87,56.38,56.62,226568.0,49.8766,50.0262,49.5951,49.8063,226568.0
2020-05-11 09:35:00,56.61,56.94,56.61,56.87,36060.0,49.7975,50.0877,49.7975,50.0262,36060.0
2020-05-11 09:40:00,56.92,56.99,56.77,56.81,40344.0,50.0701,50.1317,49.9382,49.9734,40344.0
2020-05-11 09:45:00,56.79,56.85,56.55,56.59,49556.0,49.9558,50.0086,49.7447,49.7799,49556.0
2020-05-11 09:50:00,56.59,56.63,56.3,56.3,67340.0,49.7799,49.815,49.5248,49.5248,67340.0
2020-05-11 09:55:00,56.35,56.38,56.27,56.27,65324.0,49.5687,49.5951,49.4984,49.4984,65324.0
2020-05-11 10:00:00,56.25,56.44,56.16,56.37,88956.0,49.4808,49.6479,49.4016,49.5863,88956.0
2020-05-11 10:05:00,56.38,56.46,56.19,56.23,53948.0,49.5951,49.6655,49.428,49.4632,53948.0
2020-05-11 10:10:00,56.26,56.28,56.16,56.19,43788.0,49.4896,49.5072,49.4016,49.428,43788.0
2020-05-11 10:15:00,56.19,56.2,56.03,56.13,66036.0,49.428,49.4368,49.2873,49.3752,66036.0
2020-05-11 10:20:00,56.13,56.31,56.11,56.17,91484.0,49.3752,49.5336,49.3576,49.4104,91484.0
2020-05-11 10:25:00,56.19,56.23,56.09,56.12,73192.0,49.428,49.4632,49.34,49.3664,73192.0
2020-05-11 10:30:00,56.13,56.31,56.09,56.3,62128.0,49.3752,49.5336,49.34,49.5248,62128.0
2020-05-11 10:35:00,56.29,56.34,56.16,56.23,35700.0,49.516,49.5599,49.4016,49.4632,35700.0
2020-05-11 10:40:00,56.26,56.26,56.13,56.13,19420.0,49.4896,49.4896,49.3752,49.3752,19420.0
2020-05-11 10:45:00,56.16,56.27,56.16,56.27,36120.0,49.4016,49.4984,49.4016,49.4984,36120.0
2020-05-11 10:50:00,56.27,56.3,56.08,56.2,65360.0,49.4984,49.5248,49.3312,49.4368,65360.0
2020-05-11 10:55:00,56.19,56.19,56.06,56.06,37908.0,49.428,49.428,49.3136,49.3136,37908.0
2020-05-11 11:00:00,56.06,56.18,56.04,56.15,85000.0,49.3136,49.4192,49.296,49.3928,85000.0
2020-05-11 11:05:00,56.16,56.27,56.16,56.27,35764.0,49.4016,49.4984,49.4016,49.4984,35764.0
2020-05-11 11:10:00,56.27,56.27,56.19,56.24,54376.0,49.4984,49.4984,49.428,49.472,54376.0
2020-05-11 11:15:00,56.24,56.35,56.24,56.33,45712.0,49.472,49.5687,49.472,49.5511,45712.0
2020-05-11 11:20:00,56.32,56.35,56.24,56.33,47168.0,49.5424,49.5687,49.472,49.5511,47168.0
2020-05-11 11:25:00,56.32,56.49,56.32,56.45,44536.0,49.5424,49.6919,49.5424,49.6567,44536.0
2020-05-11 11:30:00,56.47,56.56,56.44,56.52,44712.0,49.6743,49.7535,49.6479,49.7183,44712.0
2020-05-11 11:35:00,56.52,56.56,56.48,56.55,44508.0,49.7183,49.7535,49.6831,49.7447,44508.0
2020-05-11 11:40:00,56.57,56.57,56.37,56.38,30868.0,49.7623,49.7623,49.5863,49.5951,30868.0
2020-05-11 11:45:00,56.37,56.52,56.35,56.49,55032.0,49.5863,49.7183,49.5687,49.6919,55032.0
2020-05-11 11:50:00,56.49,56.5,56.39,56.45,35496.0,49.6919,49.7007,49.6039,49.6567,35496.0
2020-05-11 11:55:00,56.44,56.46,56.37,56.44,29152.0,49.6479,49.6655,49.5863,49.6479,29152.0
2020-05-11 12:00:00,56.44,56.45,56.35,56.44,26028.0,49.6479,49.6567,49.5687,49.6479,26028.0
2020-05-11 12:05:00,56.47,56.47,56.4,56.43,23444.0,49.6743,49.6743,49.6127,49.6391,23444.0
2020-05-11 12:10:00,56.43,56.44,56.32,56.32,39620.0,49.6391,49.6479,49.5424,49.5424,39620.0
2020-05-11 12:15:00,56.33,56.38,56.3,56.35,45432.0,49.5511,49.5951,49.5248,49.5687,45432.0
2020-05-11 12:20:00,56.37,56.6,56.36,56.58,57952.0,49.5863,49.7887,49.5775,49.7711,57952.0
2020-05-11 12:25:00,56.57,56.67,56.56,56.66,49132.0,49.7623,49.8502,49.7535,49.8414,49132.0
2020-05-11 12:30:00,56.65,56.69,56.63,56.68,19840.0,49.8326,49.8678,49.815,49.859,19840.0
2020-05-11 12:35:00,56.71,56.77,56.68,56.72,44504.0,49.8854,49.9382,49.859,49.8942,44504.0
2020-05-11 12:40:00,56.68,56.7,56.64,56.68,27944.0,49.859,49.8766,49.8238,49.859,27944.0
2020-05-11 12:45:00,56.68,56.7,56.57,56.57,35484.0,49.859,49.8766,49.7623,49.7623,35484.0
2020-05-11 12:50:00,56.59,56.62,56.56,56.62,26128.0,49.7799,49.8063,49.7535,49.8063,26128.0
2020-05-11 12:55:00,56.6,56.67,56.6,56.64,19184.0,49.7887,49.8502,49.7887,49.8238,19184.0
2020-05-11 13:00:00,56.63,56.7,56.59,56.66,21904.0,49.815,49.8766,49.7799,49.8414,21904.0
2020-05-11 13:05:00,56.69,56.85,56.69,56.83,24676.0,49.8678,50.0086,49.8678,49.991,24676.0
2020-05-11 13:10:00,56.85,56.99,56.83,56.96,33720.0,50.0086,50.1317,49.991,50.1053,33720.0
2020-05-11 13:15:00,56.97,56.98,56.85,56.89,33420.0,50.1141,50.1229,50.0086,50.0438,33420.0
2020-05-11 13:20:00,56.88,56.9,56.86,56.88,58444.0,50.035,50.0526,50.0174,50.035,58444.0
2020-05-11 13:25:00,56.89,56.98,56.88,56.89,48012.0,50.0438,50.1229,50.035,50.0438,48012.0
2020-05-11 13:30:00,56.93,56.93,56.83,56.84,46276.0,50.0789,50.0789,49.991,49.9998,46276.0
2020-05-11 13:35:00,56.83,56.91,56.8,56.88,51664.0,49.991,50.0614,49.9646,50.035,51664.0
2020-05-11 13:40:00,56.87,56.88,56.76,56.76,25728.0,50.0262,50.035,49.9294,49.9294,25728.0
2020-05-11 13:45:00,56.74,56.79,56.7,56.73,37528.0,49.9118,49.9558,49.8766,49.903,37528.0
2020-05-11 13:50:00,56.74,56.81,56.7,56.77,43392.0,49.9118,49.9734,49.8766,49.9382,43392.0
2020-05-11 13:55:00,56.76,56.82,56.72,56.75,58088.0,49.9294,49.9822,49.8942,49.9206,58088.0
2020-05-11 14:00:00,56.77,56.79,56.67,56.67,24016.0,49.9382,49.9558,49.8502,49.8502,24016.0
2020-05-11 14:05:00,56.66,56.66,56.55,56.66,36648.0,49.8414,49.8414,49.7447,49.8414,36648.0
2020-05-11 14:10:00,56.66,56.66,56.45,56.52,49204.0,49.8414,49.8414,49.6567,49.7183,49204.0
2020-05-11 14:15:00,56.51,56.51,56.44,56.45,26688.0,49.7095,49.7095,49.6479,49.6567,26688.0
2020-05-11 14:20:00,56.45,56.54,56.44,56.47,39020.0,49.6567,49.7359,49.6479,49.6743,39020.0
2020-05-11 14:25:00,56.49,56.53,56.37,56.43,91564.0,49.6919,49.7271,49.5863,49.6391,91564.0
2020-05-11 14:30:00,56.44,56.58,56.44,56.58,36732.0,49.6479,49.7711,49.6479,49.7711,36732.0
2020-05-11 14:35:00,56.59,56.64,56.59,56.63,29908.0,49.7799,49.8238,49.7799,49.815,29908.0
2020-05-11 14:40:00,56.64,56.71,56.6,56.66,22244.0,49.8238,49.8854,49.7887,49.8414,22244.0
2020-05-11 14:45:00,56.68,56.75,56.66,56.73,27860.0,49.859,49.9206,49.8414,49.903,27860.0
2020-05-11 14:50:00,56.72,56.84,56.71,56.82,31032.0,49.8942,49.9998,49.8854,49.9822,31032.0
2020-05-11 14:55:00,56.85,56.92,56.83,56.88,40004.0,50.0086,50.0701,49.991,50.035,40004.0
2020-05-11 15:00:00,56.89,57.07,56.89,56.96,53140.0,50.0438,50.2021,50.0438,50.1053,53140.0
2020-05-11 15:05:00,56.95,57.06,56.91,57.02,48432.0,50.0965,50.1933,50.0614,50.1581,48432.0
2020-05-11 15:10:00,57.01,57.02,56.92,56.94,44348.0,50.1493,50.1581,50.0701,50.0877,44348.0
2020-05-11 15:15:00,56.92,56.99,56.88,56.93,44140.0,50.0701,50.1317,50.035,50.0789,44140.0
2020-05-11 15:20:00,56.91,56.98,56.87,56.94,39920.0,50.0614,50.1229,50.0262,50.0877,39920.0
2020-05-11 15:25:00,56.95,56.98,56.9,56.94,30788.0,50.0965,50.1229,50.0526,50.0877,30788.0
2020-05-11 15:30:00,56.93,57.02,56.92,56.98,69792.0,50.0789,50.1581,50.0701,50.1229,69792.0
2020-05-11 15:35:00,56.99,57.02,56.92,56.95,41240.0,50.1317,50.1581,50.0701,50.0965,41240.0
2020-05-11 15:40:00,56.95,56.98,56.88,56.93,69084.0,50.0965,50.1229,50.035,50.0789,69084.0
2020-05-11 15:45:00,56.94,56.94,56.83,56.86,71736.0,50.0877,50.0877,49.991,50.0174,71736.0
2020-05-11 15:50:00,56.83,56.89,56.76,56.82,96208.0,49.991,50.0438,49.9294,49.9822,96208.0
2020-05-11 15:55:00,56.81,56.91,56.81,56.85,197052.0,49.9734,50.0614,49.9734,50.0086,197052.0
2020-05-12 09:30:00,57.05,57.31,57.05,57.3,124444.0,50.1845,50.4132,50.1845,50.4044,124444.0
2020-05-12 09:35:00,57.27,57.36,57.16,57.27,40856.0,50.378,50.4572,50.2813,50.378,40856.0
2020-05-12 09:40:00,57.27,57.35,57.12,57.12,50268.0,50.378,50.4484,50.2461,50.2461,50268.0
2020-05-12 09:45:00,57.06,57.06,56.86,56.87,54676.0,50.1933,50.1933,50.0174,50.0262,54676.0
2020-05-12 09:50:00,56.87,56.87,56.65,56.8,71060.0,50.0262,50.0262,49.8326,49.9646,71060.0
2020-05-12 09:55:00,56.79,56.89,56.71,56.82,43648.0,49.9558,50.0438,49.8854,49.9822,43648.0
2020-05-12 10:00:00,56.82,57.0,56.76,56.78,92052.0,49.9822,50.1405,49.9294,49.947,92052.0
2020-05-12 10:05:00,56.77,56.84,56.71,56.75,68756.0,49.9382,49.9998,49.8854,49.9206,68756.0
2020-05-12 10:10:00,56.77,56.94,56.69,56.94,59968.0,49.9382,50.0877,49.8678,50.0877,59968.0
2020-05-12 10:15:00,56.94,57.07,56.84,56.86,38448.0,50.0877,50.2021,49.9998,50.0174,38448.0
2020-05-12 10:20:00,56.85,56.98,56.85,56.98,48288.0,50.0086,50.1229,50.0086,50.1229,48288.0
2020-05-12 10:25:00,57.0,57.01,56.79,56.81,62464.0,50.1405,50.1493,49.9558,49.9734,62464.0
2020-05-12 10:30:00,56.82,56.85,56.68,56.79,196152.0,49.9822,50.0086,49.859,49.9558,196152.0
2020-05-12 10:35:00,56.76,56.86,56.73,56.8,123604.0,49.9294,50.0174,49.903,49.9646,123604.0
2020-05-12 10:40:00,56.8,56.83,56.65,56.7,32004.0,49.9646,49.991,49.8326,49.8766,32004.0
2020-05-12 10:45:00,56.72,56.81,56.66,56.71,35600.0,49.8942,49.9734,49.8414,49.8854,35600.0
2020-05-12 10:50:00,56.71,56.81,56.68,56.77,37788.0,49.8854,49.9734,49.859,49.9382,37788.0
2020-05-12 10:55:00,56.75,56.79,56.7,56.76,54576.0,49.9206,49.9558,49.8766,49.9294,54576.0
2020-05-12 11:00:00,56.78,56.79,56.7,56.75,32632.0,49.947,49.9558,49.8766,49.9206,32632.0
2020-05-12 11:05:00,56.77,56.98,56.75,56.98,33792.0,49.9382,50.1229,49.9206,50.1229,33792.0
2020-05-12 11:10:00,56.96,56.96,56.86,56.91,10744.0,50.1053,50.1053,50.0174,50.0614,10744.0
2020-05-12 11:15:00,56.91,56.94,56.82,56.89,16880.0,50.0614,50.0877,49.9822,50.0438,16880.0
2020-05-12 11:20:00,56.89,57.06,56.87,56.95,18260.0,50.0438,50.1933,50.0262,50.0965,18260.0
2020-05-12 11:25:00,56.96,56.99,56.87,56.89,19152.0,50.1053,50.1317,50.0262,50.0438,19152.0
2020-05-12 11:30:00,56.9,56.99,56.76,56.78,25440.0,50.0526,50.1317,49.9294,49.947,25440.0
2020-05-12 11:35:00,56.78,56.81,56.72,56.78,28928.0,49.947,49.9734,49.8942,49.947,28928.0
2020-05-12 11:40:00,56.78,56.86,56.68,56.73,19136.0,49.947,50.0174,49.859,49.903,19136.0
2020-05-12 11:45:00,56.69,56.69,56.6,56.63,31644.0,49.8678,49.8678,49.7887,49.815,31644.0
2020-05-12 11:50:00,56.66,56.73,56.65,56.69,23144.0,49.8414,49.903,49.8326,49.8678,23144.0
2020-05-12 11:55:00,56.68,56.77,56.66,56.77,55084.0,49.859,49.9382,49.8414,49.9382,55084.0
2020-05-12 12:00:00,56.78,56.78,56.63,56.63,72284.0,49.947,49.947,49.815,49.815,72284.0
2020-05-12 12:05:00,56.62,56.62,56.45,56.47,53400.0,49.8063,49.8063,49.6567,49.6743,53400.0
2020-05-12 12:10:00,56.47,56.57,56.46,56.57,122876.0,49.6743,49.7623,49.6655,49.7623,122876.0
2020-05-12 12:15:00,56.58,56.58,56.44,56.55,73792.0,49.7711,49.7711,49.6479,49.7447,73792.0
2020-05-12 12:20:00,56.55,56.56,56.37,56.4,65204.0,49.7447,49.7535,49.5863,49.6127,65204.0
2020-05-12 12:25:00,56.39,56.39,56.33,56.35,38740.0,49.6039,49.6039,49.5511,49.5687,38740.0
2020-05-12 12:30:00,56.34,56.4,56.32,56.38,57112.0,49.5599,49.6127,49.5424,49.5951,57112.0
2020-05-12 12:35:00,56.38,56.44,56.38,56.41,52292.0,49.5951,49.6479,49.5951,49.6215,52292.0
2020-05-12 12:40:00,56.42,56.42,56.34,56.34,30624.0,49.6303,49.6303,49.5599,49.5599,30624.0
2020-05-12 12:45:00,56.34,56.4,56.32,56.38,27488.0,49.5599,49.6127,49.5424,49.5951,27488.0
2020-05-12 12:50:00,56.38,56.44,56.33,56.44,32556.0,49.5951,49.6479,49.5511,49.6479,32556.0
2020-05-12 12:55:00,56.45,56.63,56.44,56.63,36080.0,49.6567,49.815,49.6479,49.815,36080.0
2020-05-12 13:00:00,56.64,56.67,56.61,56.62,61976.0,49.8238,49.8502,49.7975,49.8063,61976.0
2020-05-12 13:05:00,56.64,56.69,56.58,56.59,21672.0,49.8238,49.8678,49.7711,49.7799,21672.0
2020-05-12 13:10:00,56.57,56.59,56.49,56.49,87844.0,49.7623,49.7799,49.6919,49.6919,87844.0
2020-05-12 13:15:00,56.52,56.59,56.48,56.54,55876.0,49.7183,49.7799,49.6831,49.7359,55876.0
2020-05-12 13:20:00,56.54,56.6,56.51,56.55,32872.0,49.7359,49.7887,49.7095,49.7447,32872.0
2020-05-12 13:25:00,56.57,56.68,56.57,56.66,24424.0,49.7623,49.859,49.7623,49.8414,24424.0
2020-05-12 13:30:00,56.67,56.74,56.66,56.71,23852.0,49.8502,49.9118,49.8414,49.8854,23852.0
2020-05-12 13:35:00,56.71,56.74,56.65,56.71,36348.0,49.8854,49.9118,49.8326,49.8854,36348.0
2020-05-12 13:40:00,56.69,56.71,56.6,56.64,21388.0,49.8678,49.8854,49.7887,49.8238,21388.0
2020-05-12 13:45:00,56.64,56.76,56.64,56.69,25640.0,49.8238,49.9294,49.8238,49.8678,25640.0
2020-05-12 13:50:00,56.69,56.72,56.62,56.66,34648.0,49.8678,49.8942,49.8063,49.8414,34648.0
2020-05-12 13:55:00,56.68,56.7,56.67,56.69,31100.0,49.859,49.8766,49.8502,49.8678,31100.0
2020-05-12 14:00:00,56.69,56.8,56.68,56.72,69632.0,49.8678,49.9646,49.859,49.8942,69632.0
2020-05-12 14:05:00,56.72,56.74,56.66,56.66,105416.0,49.8942,49.9118,49.8414,49.8414,105416.0
2020-05-12 14:10:00,56.66,56.7,56.65,56.66,54632.0,49.8414,49.8766,49.8326,49.8414,54632.0
2020-05-12 14:15:00,56.66,56.7,56.63,56.7,71412.0,49.8414,49.8766,49.815,49.8766,71412.0
2020-05-12 14:20:00,56.69,56.76,56.68,56.71,48440.0,49.8678,49.9294,49.859,49.8854,48440.0
2020-05-12 14:25:00,56.7,56.73,56.67,56.7,82440.0,49.8766,49.903,49.8502,49.8766,82440.0
2020-05-12 14:30:00,56.69,56.8,56.68,56.76,81036.0,49.8678,49.9646,49.859,49.9294,81036.0
2020-05-12 14:35:00,56.75,56.87,56.72,56.85,107204.0,49.9206,50.0262,49.8942,50.0086,107204.0
2020-05-12 14:40:00,56.84,56.91,56.73,56.9,55196.0,49.9998,50.0614,49.903,50.0526,55196.0
2020-05-12 14:45:00,56.9,56.91,56.8,56.81,82632.0,50.0526,50.0614,49.9646,49.9734,82632.0
2020-05-12 14:50:00,56.81,57.03,56.8,56.97,44388.0,49.9734,50.1669,49.9646,50.1141,44388.0
2020-05-12 14:55:00,56.97,57.02,56.87,56.91,71344.0,50.1141,50.1581,50.0262,50.0614,71344.0
2020-05-12 15:00:00,56.91,56.96,56.81,56.85,73964.0,50.0614,50.1053,49.9734,50.0086,73964.0
2020-05-12 15:05:00,56.87,56.91,56.74,56.77,91188.0,50.0262,50.0614,49.9118,49.9382,91188.0
2020-05-12 15:10:00,56.77,56.94,56.72,56.82,119456.0,49.9382,50.0877,49.8942,49.9822,119456.0
2020-05-12 15:15:00,56.84,56.95,56.83,56.85,74052.0,49.9998,50.0965,49.991,50.0086,74052.0
2020-05-12 15:20:00,56.85,56.92,56.83,56.87,66464.0,50.0086,50.0701,49.991,50.0262,66464.0
2020-05-12 15:25:00,56.85,56.93,56.8,56.82,77200.0,50.0086,50.0789,49.9646,49.9822,77200.0
2020-05-12 15:30:00,56.8,56.97,56.8,56.95,85000.0,49.9646,50.1141,49.9646,50.0965,85000.0
2020-05-12 15:35:00,56.96,57.03,56.94,56.99,259208.0,50.1053,50.1669,50.0877,50.1317,259208.0
2020-05-12 15:40:00,56.98,56.99,56.82,56.92,311176.0,50.1229,50.1317,49.9822,50.0701,311176.0
2020-05-12 15:45:00,56.94,56.96,56.67,56.67,287812.0,50.0877,50.1053,49.8502,49.8502,287812.0
2020-05-12 15:50:00,56.66,56.87,56.52,56.82,340960.0,49.8414,50.0262,49.7183,49.9822,340960.0
2020-05-12 15:55:00,56.83,57.17,56.83,56.99,1146360.0,49.991,50.2901,49.991,50.1317,1146360.0
2020-05-13 09:30:00,56.71,57.02,56.5,56.84,300364.0,49.8854,50.1581,49.7007,49.9998,300364.0
2020-05-13 09:35:00,56.83,56.95,56.67,56.88,167732.0,49.991,50.0965,49.8502,50.035,167732.0
2020-05-13 09:40:00,56.9,56.98,56.56,56.58,585812.0,50.0526,50.1229,49.7535,49.7711,585812.0
2020-05-13 09:45:00,56.58,56.81,56.54,56.78,125424.0,49.7711,49.9734,49.7359,49.947,125424.0
2020-05-13 09:50:00,56.78,56.88,56.67,56.72,218704.0,49.947,50.035,49.8502,49.8942,218704.0
2020-05-13 09:55:00,56.72,56.75,56.57,56.67,238532.0,49.8942,49.9206,49.7623,49.8502,238532.0
2020-05-13 10:00:00,56.69,56.83,56.68,56.68,107236.0,49.8678,49.991,49.859,49.859,107236.0
2020-05-13 10:05:00,56.68,56.76,56.63,56.63,127160.0,49.859,49.9294,49.815,49.815,127160.0
2020-05-13 10:10:00,56.65,56.76,56.63,56.64,92052.0,49.8326,49.9294,49.815,49.8238,92052.0
2020-05-13 10:15:00,56.65,56.72,56.61,56.62,88904.0,49.8326,49.8942,49.7975,49.8063,88904.0
2020-05-13 10:20:00,56.62,56.71,56.6,56.68,71388.0,49.8063,49.8854,49.7887,49.859,71388.0
2020-05-13 10:25:00,56.71,56.91,56.68,56.91,53772.0,49.8854,50.0614,49.859,50.0614,53772.0
2020-05-13 10:30:00,56.91,57.18,56.84,57.18,86004.0,50.0614,50.2989,49.9998,50.2989,86004.0
2020-05-13 10:35:00,57.17,57.4,57.15,57.18,186140.0,50.2901,50.4924,50.2725,50.2989,186140.0
2020-05-13 10:40:00,57.19,57.2,57.1,57.11,88596.0,50.3077,50.3165,50.2285,50.2373,88596.0
2020-05-13 10:45:00,57.11,57.12,56.9,57.06,143772.0,50.2373,50.2461,50.0526,50.1933,143772.0
2020-05-13 10:50:00,57.09,57.16,57.05,57.08,65264.0,50.2197,50.2813,50.1845,50.2109,65264.0
2020-05-13 10:55:00,57.06,57.18,57.0,57.18,55368.0,50.1933,50.2989,50.1405,50.2989,55368.0
2020-05-13 11:00:00,57.19,57.23,57.09,57.19,125928.0,50.3077,50.3428,50.2197,50.3077,125928.0
2020-05-13 11:05:00,57.2,57.33,57.17,57.32,75380.0,50.3165,50.4308,50.2901,50.422,75380.0
2020-05-13 11:10:00,57.32,57.46,57.25,57.32,104728.0,50.422,50.5452,50.3604,50.422,104728.0
2020-05-13 11:15:00,57.34,57.52,57.34,57.39,124452.0,50.4396,50.5979,50.4396,50.4836,124452.0
2020-05-13 11:20:00,57.4,57.41,57.09,57.11,64372.0,50.4924,50.5012,50.2197,50.2373,64372.0
2020-05-13 11:25:00,57.1,57.24,57.07,57.1,40196.0,50.2285,50.3516,50.2021,50.2285,40196.0
2020-05-13 11:30:00,57.1,57.21,56.96,56.97,494216.0,50.2285,50.3252,50.1053,50.1141,494216.0
2020-05-13 11:35:00,56.98,57.14,56.97,57.08,212648.0,50.1229,50.2637,50.1141,50.2109,212648.0
2020-05-13 11:40:00,57.09,57.09,56.95,57.04,159076.0,50.2197,50.2197,50.0965,50.1757,159076.0
2020-05-13 11:45:00,57.02,57.04,56.92,56.99,180412.0,50.1581,50.1757,50.0701,50.1317,180412.0
2020-05-13 11:50:00,57.02,57.11,56.95,56.99,138996.0,50.1581,50.2373,50.0965,50.1317,138996.0
2020-05-13 11:55:00,56.97,57.16,56.93,57.15,106864.0,50.1141,50.2813,50.0789,50.2725,106864.0
2020-05-13 12:00:00,57.15,57.35,57.12,57.14,72868.0,50.2725,50.4484,50.2461,50.2637,72868.0
2020-05-13 12:05:00,57.11,57.11,56.9,56.98,197464.0,50.2373,50.2373,50.0526,50.1229,197464.0
2020-05-13 12:10:00,57.01,57.02,56.93,57.02,162044.0,50.1493,50.1581,50.0789,50.1581,162044.0
2020-05-13 12:15:00,57.02,57.03,56.94,56.99,211280.0,50.1581,50.1669,50.0877,50.1317,211280.0
2020-05-13 12:20:00,56.99,57.05,56.99,57.01,162772.0,50.1317,50.1845,50.1317,50.1493,162772.0
2020-05-13 12:25:00,57.02,57.15,57.0,57.15,221844.0,50.1581,50.2725,50.1405,50.2725,221844.0
2020-05-13 12:30:00,57.17,57.32,57.16,57.31,182744.0,50.2901,50.422,50.2813,50.4132,182744.0
2020-05-13 12:35:00,57.3,57.37,57.24,57.35,142520.0,50.4044,50.466,50.3516,50.4484,142520.0
2020-05-13 12:40:00,57.34,57.35,57.17,57.27,163848.0,50.4396,50.4484,50.2901,50.378,163848.0
2020-05-13 12:45:00,57.3,57.36,57.22,57.36,90072.0,50.4044,50.4572,50.334,50.4572,90072.0
2020-05-13 12:50:00,57.36,57.42,57.3,57.37,60208.0,50.4572,50.51,50.4044,50.466,60208.0
2020-05-13 12:55:00,57.36,57.37,57.18,57.19,62524.0,50.4572,50.466,50.2989,50.3077,62524.0
2020-05-13 13:00:00,57.21,57.21,57.08,57.19,41140.0,50.3252,50.3252,50.2109,50.3077,41140.0
2020-05-13 13:05:00,57.16,57.19,57.0,57.0,31804.0,50.2813,50.3077,50.1405,50.1405,31804.0
2020-05-13 13:10:00,57.02,57.17,57.01,57.14,55620.0,50.1581,50.2901,50.1493,50.2637,55620.0
2020-05-13 13:15:00,57.12,57.27,57.07,57.26,37268.0,50.2461,50.378,50.2021,50.3692,37268.0
2020-05-13 13:20:00,57.26,57.26,57.18,57.19,39644.0,50.3692,50.3692,50.2989,50.3077,39644.0
2020-05-13 13:25:00,57.18,57.21,57.06,57.15,53760.0,50.2989,50.3252,50.1933,50.2725,53760.0
2020-05-13 13:30:00,57.14,57.17,57.08,57.12,53464.0,50.2637,50.2901,50.2109,50.2461,53464.0
2020-05-13 13:35:00,57.13,57.23,57.13,57.23,34144.0,50.2549,50.3428,50.2549,50.3428,34144.0
2020-05-13 13:40:00,57.24,57.26,57.19,57.24,67772.0,50.3516,50.3692,50.3077,50.3516,67772.0
2020-05-13 13:45:00,57.24,57.27,57.21,57.25,94576.0,50.3516,50.378,50.3252,50.3604,94576.0
2020-05-13 13:50:00,57.27,57.27,57.13,57.13,31496.0,50.378,50.378,50.2549,50.2549,31496.0
2020-05-13 13:55:00,57.14,57.16,57.1,57.15,38676.0,50.2637,50.2813,50.2285,50.2725,38676.0
2020-05-13 14:00:00,57.14,57.19,57.1,57.1,40948.0,50.2637,50.3077,50.2285,50.2285,40948.0
2020-05-13 14:05:00,57.08,57.2,57.06,57.2,22860.0,50.2109,50.3165,50.1933,50.3165,22860.0
2020-05-13 14:10:00,57.17,57.24,57.1,57.12,63952.0,50.2901,50.3516,50.2285,50.2461,63952.0
2020-05-13 14:15:00,57.13,57.18,57.05,57.05,52684.0,50.2549,50.2989,50.1845,50.1845,52684.0
2020-05-13 14:20:00,57.04,57.05,56.88,56.89,53688.0,50.1757,50.1845,50.035,50.0438,53688.0
2020-05-13 14:25:00,56.88,56.89,56.78,56.8,55816.0,50.035,50.0438,49.947,49.9646,55816.0
2020-05-13 14:30:00,56.81,56.88,56.7,56.7,62456.0,49.9734,50.035,49.8766,49.8766,62456.0
2020-05-13 14:35:00,56.7,56.84,56.7,56.83,60584.0,49.8766,49.9998,49.8766,49.991,60584.0
2020-05-13 14:40:00,56.82,56.83,56.61,56.62,49580.0,49.9822,49.991,49.7975,49.8063,49580.0
2020-05-13 14:45:00,56.62,56.71,56.54,56.71,101352.0,49.8063,49.8854,49.7359,49.8854,101352.0
2020-05-13 14:50:00,56.73,56.79,56.71,56.77,172280.0,49.903,49.9558,49.8854,49.9382,172280.0
2020-05-13 14:55:00,56.77,56.79,56.71,56.72,72036.0,49.9382,49.9558,49.8854,49.8942,72036.0
2020-05-13 15:00:00,56.72,57.2,56.72,57.17,120980.0,49.8942,50.3165,49.8942,50.2901,120980.0
2020-05-13 15:05:00,57.16,57.24,57.12,57.21,150808.0,50.2813,50.3516,50.2461,50.3252,150808.0
2020-05-13 15:10:00,57.24,57.31,57.22,57.27,107560.0,50.3516,50.4132,50.334,50.378,107560.0
2020-05-13 15:15:00,57.26,57.32,57.2,57.32,101764.0,50.3692,50.422,50.3165,50.422,101764.0
2020-05-13 15:20:00,57.32,57.32,57.02,57.04,124440.0,50.422,50.422,50.1581,50.1757,124440.0
2020-05-13 15:25:00,57.05,57.18,57.03,57.14,129024.0,50.1845,50.2989,50.1669,50.2637,129024.0
2020-05-13 15:30:00,57.12,57.25,57.03,57.24,114092.0,50.2461,50.3604,50.1669,50.3516,114092.0
2020-05-13 15:35:00,57.21,57.31,57.09,57.12,150160.0,50.3252,50.4132,50.2197,50.2461,150160.0
2020-05-13 15:40:00,57.13,57.33,57.13,57.29,159840.0,50.2549,50.4308,50.2549,50.3956,159840.0
2020-05-13 15:45:00,57.3,57.49,57.19,57.47,200560.0,50.4044,50.5716,50.3077,50.554,200560.0
2020-05-13 15:50:00,57.45,57.61,57.37,57.47,329264.0,50.5364,50.6771,50.466,50.554,329264.0
2020-05-13 15:55:00,57.47,57.63,57.31,57.48,604860.0,50.554,50.6947,50.4132,50.5628,604860.0
2020-05-14 09:30:00,56.94,57.39,56.94,57.3,298376.0,50.0877,50.4836,50.0877,50.4044,298376.0
2020-05-14 09:35:00,57.3,57.54,57.27,57.45,200568.0,50.4044,50.6155,50.378,50.5364,200568.0
2020-05-14 09:40:00,57.45,57.7,57.44,57.61,287628.0,50.5364,50.7563,50.5276,50.6771,287628.0
2020-05-14 09:45:00,57.62,57.63,57.45,57.62,73800.0,50.6859,50.6947,50.5364,50.6859,73800.0
2020-05-14 09:50:00,57.67,57.67,57.5,57.57,137600.0,50.7299,50.7299,50.5803,50.6419,137600.0
2020-05-14 09:55:00,57.57,57.62,57.39,57.5,138628.0,50.6419,50.6859,50.4836,50.5803,138628.0
2020-05-14 10:00:00,57.5,57.51,57.22,57.27,211936.0,50.5803,50.5891,50.334,50.378,211936.0
2020-05-14 10:05:00,57.29,57.39,57.22,57.31,161732.0,50.3956,50.4836,50.334,50.4132,161732.0
2020-05-14 10:10:00,57.33,57.57,57.33,57.41,153604.0,50.4308,50.6419,50.4308,50.5012,153604.0
2020-05-14 10:15:00,57.43,57.46,57.26,57.45,129536.0,50.5188,50.5452,50.3692,50.5364,129536.0
2020-05-14 10:20:00,57.45,57.56,57.11,57.16,121784.0,50.5364,50.6331,50.2373,50.2813,121784.0
2020-05-14 10:25:00,57.18,57.33,57.17,57.23,90864.0,50.2989,50.4308,50.2901,50.3428,90864.0
2020-05-14 10:30:00,57.24,57.35,57.13,57.3,699604.0,50.3516,50.4484,50.2549,50.4044,699604.0
2020-05-14 10:35:00,57.32,57.38,57.22,57.33,146332.0,50.422,50.4748,50.334,50.4308,146332.0
2020-05-14 10:40:00,57.34,57.43,57.25,57.29,154588.0,50.4396,50.5188,50.3604,50.3956,154588.0
2020-05-14 10:45:00,57.24,57.28,57.04,57.24,106260.0,50.3516,50.3868,50.1757,50.3516,106260.0
2020-05-14 10:50:00,57.25,57.36,57.24,57.25,116208.0,50.3604,50.4572,50.3516,50.3604,116208.0
2020-05-14 10:55:00,57.24,57.35,57.23,57.27,158728.0,50.3516,50.4484,50.3428,50.378,158728.0
2020-05-14 11:00:00,57.29,57.35,56.82,56.9,92288.0,50.3956,50.4484,49.9822,50.0526,92288.0
2020-05-14 11:05:00,56.94,57.07,56.89,57.03,91624.0,50.0877,50.2021,50.0438,50.1669,91624.0
2020-05-14 11:10:00,57.04,57.12,56.83,56.88,66204.0,50.1757,50.2461,49.991,50.035,66204.0
2020-05-14 11:15:00,56.9,57.34,56.9,57.34,72084.0,50.0526,50.4396,50.0526,50.4396,72084.0
2020-05-14 11:20:00,57.34,57.36,57.06,57.15,36056.0,50.4396,50.4572,50.1933,50.2725,36056.0
2020-05-14 11:25:00,57.13,57.13,57.01,57.11,37424.0,50.2549,50.2549,50.1493,50.2373,37424.0
2020-05-14 11:30:00,57.13,57.24,57.05,57.15,56888.0,50.2549,50.3516,50.1845,50.2725,56888.0
2020-05-14 11:35:00,57.17,57.29,57.04,57.04,33964.0,50.2901,50.3956,50.1757,50.1757,33964.0
2020-05-14 11:40:00,57.01,57.09,56.91,56.96,26176.0,50.1493,50.2197,50.0614,50.1053,26176.0
2020-05-14 11:45:00,56.95,57.13,56.93,57.06,36724.0,50.0965,50.2549,50.0789,50.1933,36724.0
2020-05-14 11:50:00,57.05,57.42,57.04,57.38,31640.0,50.1845,50.51,50.1757,50.4748,31640.0
2020-05-14 11:55:00,57.37,57.48,57.27,57.43,49832.0,50.466,50.5628,50.378,50.5188,49832.0
2020-05-14 12:00:00,57.43,57.49,57.16,57.22,45032.0,50.5188,50.5716,50.2813,50.334,45032.0
2020-05-14 12:05:00,57.25,57.25,57.07,57.13,64336.0,50.3604,50.3604,50.2021,50.2549,64336.0
2020-05-14 12:10:00,57.15,57.33,57.13,57.26,37140.0,50.2725,50.4308,50.2549,50.3692,37140.0
2020-05-14 12:15:00,57.27,57.42,57.25,57.37,38108.0,50.378,50.51,50.3604,50.466,38108.0
2020-05-14 12:20:00,57.39,57.59,57.39,57.53,38820.0,50.4836,50.6595,50.4836,50.6067,38820.0
2020-05-14 12:25:00,57.52,57.52,57.4,57.43,22120.0,50.5979,50.5979,50.4924,50.5188,22120.0
2020-05-14 12:30:00,57.44,57.55,57.43,57.55,18060.0,50.5276,50.6243,50.5188,50.6243,18060.0
2020-05-14 12:35:00,57.55,57.66,57.5,57.5,68112.0,50.6243,50.7211,50.5803,50.5803,68112.0
2020-05-14 12:40:00,57.52,57.52,57.41,57.47,34400.0,50.5979,50.5979,50.5012,50.554,34400.0
2020-05-14 12:45:00,57.49,57.54,57.4,57.48,22252.0,50.5716,50.6155,50.4924,50.5628,22252.0
2020-05-14 12:50:00,57.46,57.75,57.46,57.74,31864.0,50.5452,50.8003,50.5452,50.7915,31864.0
2020-05-14 12:55:00,57.77,57.93,57.77,57.91,40052.0,50.8179,50.9586,50.8179,50.941,40052.0
2020-05-14 13:00:00,57.91,57.97,57.84,57.93,108624.0,50.941,50.9938,50.8794,50.9586,108624.0
2020-05-14 13:05:00,57.92,57.97,57.88,57.91,28216.0,50.9498,50.9938,50.9146,50.941,28216.0
2020-05-14 13:10:00,57.92,57.99,57.84,57.85,36628.0,50.9498,51.0114,50.8794,50.8882,36628.0
2020-05-14 13:15:00,57.86,58.04,57.82,58.01,45400.0,50.897,51.0554,50.8618,51.029,45400.0
2020-05-14 13:20:00,58.05,58.12,58.01,58.1,106792.0,51.0642,51.1257,51.029,51.1081,106792.0
2020-05-14 13:25:00,58.09,58.26,58.09,58.26,50420.0,51.0993,51.2489,51.0993,51.2489,50420.0
2020-05-14 13:30:00,58.26,58.33,58.19,58.19,56156.0,51.2489,51.3105,51.1873,51.1873,56156.0
2020-05-14 13:35:00,58.18,58.32,58.18,58.23,28312.0,51.1785,51.3017,51.1785,51.2225,28312.0
2020-05-14 13:40:00,58.23,58.24,58.09,58.11,47860.0,51.2225,51.2313,51.0993,51.1169,47860.0
2020-05-14 13:45:00,58.13,58.14,58.06,58.1,38632.0,51.1345,51.1433,51.073,51.1081,38632.0
2020-05-14 13:50:00,58.1,58.14,58.02,58.05,31060.0,51.1081,51.1433,51.0378,51.0642,31060.0
2020-05-14 13:55:00,58.05,58.06,57.88,57.88,43356.0,51.0642,51.073,50.9146,50.9146,43356.0
2020-05-14 14:00:00,57.88,57.94,57.71,57.75,83032.0,50.9146,50.9674,50.7651,50.8003,83032.0
2020-05-14 14:05:00,57.77,57.92,57.74,57.89,31820.0,50.8179,50.9498,50.7915,50.9234,31820.0
2020-05-14 14:10:00,57.89,57.95,57.87,57.92,37352.0,50.9234,50.9762,50.9058,50.9498,37352.0
2020-05-14 14:15:00,57.9,57.92,57.83,57.86,81944.0,50.9322,50.9498,50.8706,50.897,81944.0
2020-05-14 14:20:00,57.86,57.94,57.85,57.94,26036.0,50.897,50.9674,50.8882,50.9674,26036.0
2020-05-14 14:25:00,57.94,58.08,57.92,57.95,64088.0,50.9674,51.0906,50.9498,50.9762,64088.0
2020-05-14 14:30:00,57.97,58.08,57.86,57.86,34900.0,50.9938,51.0906,50.897,50.897,34900.0
2020-05-14 14:35:00,57.87,57.88,57.71,57.73,42488.0,50.9058,50.9146,50.7651,50.7827,42488.0
2020-05-14 14:40:00,57.72,57.9,57.56,57.63,58980.0,50.7739,50.9322,50.6331,50.6947,58980.0
2020-05-14 14:45:00,57.6,57.64,57.53,57.56,49760.0,50.6683,50.7035,50.6067,50.6331,49760.0
2020-05-14 14:50:00,57.54,57.66,57.52,57.62,47504.0,50.6155,50.7211,50.5979,50.6859,47504.0
2020-05-14 14:55:00,57.63,57.69,57.55,57.58,70656.0,50.6947,50.7475,50.6243,50.6507,70656.0
2020-05-14 15:00:00,57.58,57.79,57.58,57.76,85084.0,50.6507,50.8355,50.6507,50.8091,85084.0
2020-05-14 15:05:00,57.75,57.82,57.61,57.8,45556.0,50.8003,50.8618,50.6771,50.8442,45556.0
2020-05-14 15:10:00,57.78,57.78,57.62,57.72,65220.0,50.8267,50.8267,50.6859,50.7739,65220.0
2020-05-14 15:15:00,57.76,57.78,57.64,57.71,68920.0,50.8091,50.8267,50.7035,50.7651,68920.0
2020-05-14 15:20:00,57.72,57.95,57.72,57.92,64732.0,50.7739,50.9762,50.7739,50.9498,64732.0
2020-05-14 15:25:00,57.9,57.98,57.86,57.92,68784.0,50.9322,51.0026,50.897,50.9498,68784.0
2020-05-14 15:30:00,57.92,58.0,57.76,57.76,118104.0,50.9498,51.0202,50.8091,50.8091,118104.0
2020-05-14 15:35:00,57.74,57.77,57.61,57.74,123072.0,50.7915,50.8179,50.6771,50.7915,123072.0
2020-05-14 15:40:00,57.74,57.85,57.65,57.85,135404.0,50.7915,50.8882,50.7123,50.8882,135404.0
2020-05-14 15:45:00,57.83,58.0,57.83,57.99,99232.0,50.8706,51.0202,50.8706,51.0114,99232.0
2020-05-14 15:50:00,57.99,58.16,57.9,57.99,231404.0,51.0114,51.1609,50.9322,51.0114,231404.0
2020-05-14 15:55:00,57.97,58.06,57.84,58.04,425668.0,50.9938,51.073,50.8794,51.0554,425668.0
2020-05-15 09:30:00,57.51,57.72,56.81,56.87,384528.0,50.5891,50.7739,49.9734,50.0262,384528.0
2020-05-15 09:35:00,56.82,56.94,56.63,56.87,81236.0,49.9822,50.0877,49.815,50.0262,81236.0
2020-05-15 09:40:00,56.91,57.01,56.81,56.99,93776.0,50.0614,50.1493,49.9734,50.1317,93776.0
2020-05-15 09:45:00,56.97,56.99,56.81,56.81,44680.0,50.1141,50.1317,49.9734,49.9734,44680.0
2020-05-15 09:50:00,56.81,57.0,56.71,56.95,102184.0,49.9734,50.1405,49.8854,50.0965,102184.0
2020-05-15 09:55:00,56.96,57.02,56.89,57.02,81396.0,50.1053,50.1581,50.0438,50.1581,81396.0
2020-05-15 10:00:00,57.03,57.1,56.95,57.02,45736.0,50.1669,50.2285,50.0965,50.1581,45736.0
2020-05-15 10:05:00,56.97,57.09,56.96,57.08,62476.0,50.1141,50.2197,50.1053,50.2109,62476.0
2020-05-15 10:10:00,57.04,57.25,57.04,57.25,69372.0,50.1757,50.3604,50.1757,50.3604,69372.0
2020-05-15 10:15:00,57.28,57.31,57.07,57.08,172836.0,50.3868,50.4132,50.2021,50.2109,172836.0
2020-05-15 10:20:00,57.09,57.2,56.97,56.97,61916.0,50.2197,50.3165,50.1141,50.1141,61916.0
2020-05-15 10:25:00,56.97,57.09,56.95,57.07,62440.0,50.1141,50.2197,50.0965,50.2021,62440.0
2020-05-15 10:30:00,56.99,57.04,56.75,56.75,82248.0,50.1317,50.1757,49.9206,49.9206,82248.0
2020-05-15 10:35:00,56.75,56.95,56.71,56.84,82156.0,49.9206,50.0965,49.8854,49.9998,82156.0
2020-05-15 10:40:00,56.83,56.95,56.79,56.93,84316.0,49.991,50.0965,49.9558,50.0789,84316.0
2020-05-15 10:45:00,56.92,57.1,56.9,57.08,55192.0,50.0701,50.2285,50.0526,50.2109,55192.0
2020-05-15 10:50:00,57.06,57.06,56.85,56.89,63364.0,50.1933,50.1933,50.0086,50.0438,63364.0
2020-05-15 10:55:00,56.88,56.88,56.57,56.63,82124.0,50.035,50.035,49.7623,49.815,82124.0
2020-05-15 11:00:00,56.62,56.63,56.34,56.34,92848.0,49.8063,49.815,49.5599,49.5599,92848.0
2020-05-15 11:05:00,56.34,56.34,56.13,56.19,172092.0,49.5599,49.5599,49.3752,49.428,172092.0
2020-05-15 11:10:00,56.2,56.41,56.19,56.31,62680.0,49.4368,49.6215,49.428,49.5336,62680.0
2020-05-15 11:15:00,56.3,56.39,56.24,56.35,203400.0,49.5248,49.6039,49.472,49.5687,203400.0
2020-05-15 11:20:00,56.34,56.47,56.3,56.45,72752.0,49.5599,49.6743,49.5248,49.6567,72752.0
2020-05-15 11:25:00,56.46,56.53,56.41,56.43,99160.0,49.6655,49.7271,49.6215,49.6391,99160.0
2020-05-15 11:30:00,56.44,56.54,56.38,56.44,77684.0,49.6479,49.7359,49.5951,49.6479,77684.0
2020-05-15 11:35:00,56.42,56.44,56.27,56.3,62732.0,49.6303,49.6479,49.4984,49.5248,62732.0
2020-05-15 11:40:00,56.27,56.33,56.21,56.23,451828.0,49.4984,49.5511,49.4456,49.4632,451828.0
2020-05-15 11:45:00,56.21,56.29,56.14,56.22,67160.0,49.4456,49.516,49.384,49.4544,67160.0
2020-05-15 11:50:00,56.23,56.35,56.23,56.3,62076.0,49.4632,49.5687,49.4632,49.5248,62076.0
2020-05-15 11:55:00,56.33,56.45,56.32,56.45,59844.0,49.5511,49.6567,49.5424,49.6567,59844.0
2020-05-15 12:00:00,56.43,56.56,56.42,56.52,71032.0,49.6391,49.7535,49.6303,49.7183,71032.0
2020-05-15 12:05:00,56.52,56.57,56.46,56.57,78256.0,49.7183,49.7623,49.6655,49.7623,78256.0
2020-05-15 12:10:00,56.56,56.56,56.34,56.34,35816.0,49.7535,49.7535,49.5599,49.5599,35816.0
2020-05-15 12:15:00,56.33,56.34,56.27,56.31,65352.0,49.5511,49.5599,49.4984,49.5336,65352.0
2020-05-15 12:20:00,56.33,56.38,56.27,56.37,53564.0,49.5511,49.5951,49.4984,49.5863,53564.0
2020-05-15 12:25:00,56.38,56.39,56.26,56.26,53808.0,49.5951,49.6039,49.4896,49.4896,53808.0
2020-05-15 12:30:00,56.29,56.35,56.28,56.3,53824.0,49.516,49.5687,49.5072,49.5248,53824.0
2020-05-15 12:35:00,56.31,56.36,56.27,56.32,126484.0,49.5336,49.5775,49.4984,49.5424,126484.0
2020-05-15 12:40:00,56.32,56.39,56.24,56.25,206904.0,49.5424,49.6039,49.472,49.4808,206904.0
2020-05-15 12:45:00,56.25,56.25,56.06,56.06,107988.0,49.4808,49.4808,49.3136,49.3136,107988.0
2020-05-15 12:50:00,56.09,56.13,56.05,56.08,62220.0,49.34,49.3752,49.3048,49.3312,62220.0
2020-05-15 12:55:00,56.08,56.12,56.06,56.11,69972.0,49.3312,49.3664,49.3136,49.3576,69972.0
2020-05-15 13:00:00,56.08,56.17,56.08,56.09,118904.0,49.3312,49.4104,49.3312,49.34,118904.0
2020-05-15 13:05:00,56.1,56.11,56.02,56.1,73800.0,49.3488,49.3576,49.2785,49.3488,73800.0
2020-05-15 13:10:00,56.1,56.2,56.09,56.18,49424.0,49.3488,49.4368,49.34,49.4192,49424.0
2020-05-15 13:15:00,56.18,56.21,56.14,56.21,52764.0,49.4192,49.4456,49.384,49.4456,52764.0
2020-05-15 13:20:00,56.2,56.23,56.14,56.15,100044.0,49.4368,49.4632,49.384,49.3928,100044.0
2020-05-15 13:25:00,56.16,56.22,56.11,56.18,47472.0,49.4016,49.4544,49.3576,49.4192,47472.0
2020-05-15 13:30:00,56.17,56.25,56.13,56.19,145896.0,49.4104,49.4808,49.3752,49.428,145896.0
2020-05-15 13:35:00,56.17,56.25,56.13,56.19,84684.0,49.4104,49.4808,49.3752,49.428,84684.0
2020-05-15 13:40:00,56.19,56.29,56.17,56.28,50820.0,49.428,49.516,49.4104,49.5072,50820.0
2020-05-15 13:45:00,56.29,56.35,56.16,56.16,101628.0,49.516,49.5687,49.4016,49.4016,101628.0
2020-05-15 13:50:00,56.19,56.24,56.14,56.2,42952.0,49.428,49.472,49.384,49.4368,42952.0
2020-05-15 13:55:00,56.18,56.21,56.13,56.19,58900.0,49.4192,49.4456,49.3752,49.428,58900.0
2020-05-15 14:00:00,56.18,56.41,56.18,56.38,102724.0,49.4192,49.6215,49.4192,49.5951,102724.0
2020-05-15 14:05:00,56.42,56.42,56.22,56.24,40972.0,49.6303,49.6303,49.4544,49.472,40972.0
2020-05-15 14:10:00,56.24,56.27,56.23,56.25,43132.0,49.472,49.4984,49.4632,49.4808,43132.0
2020-05-15 14:15:00,56.25,56.28,56.12,56.13,345452.0,49.4808,49.5072,49.3664,49.3752,345452.0
2020-05-15 14:20:00,56.16,56.19,56.09,56.17,59044.0,49.4016,49.428,49.34,49.4104,59044.0
2020-05-15 14:25:00,56.19,56.22,56.16,56.2,43452.0,49.428,49.4544,49.4016,49.4368,43452.0
2020-05-15 14:30:00,56.22,56.25,56.12,56.12,78788.0,49.4544,49.4808,49.3664,49.3664,78788.0
2020-05-15 14:35:00,56.14,56.17,56.04,56.09,201504.0,49.384,49.4104,49.296,49.34,201504.0
2020-05-15 14:40:00,56.09,56.13,56.05,56.12,87584.0,49.34,49.3752,49.3048,49.3664,87584.0
2020-05-15 14:45:00,56.1,56.12,56.04,56.05,98428.0,49.3488,49.3664,49.296,49.3048,98428.0
2020-05-15 14:50:00,56.06,56.25,56.05,56.24,69952.0,49.3136,49.4808,49.3048,49.472,69952.0
2020-05-15 14:55:00,56.23,56.27,56.21,56.22,136940.0,49.4632,49.4984,49.4456,49.4544,136940.0
2020-05-15 15:00:00,56.23,56.37,56.21,56.32,95972.0,49.4632,49.5863,49.4456,49.5424,95972.0
2020-05-15 15:05:00,56.3,56.31,56.17,56.2,427844.0,49.5248,49.5336,49.4104,49.4368,427844.0
2020-05-15 15:10:00,56.18,56.28,56.11,56.2,160052.0,49.4192,49.5072,49.3576,49.4368,160052.0
2020-05-15 15:15:00,56.17,56.28,56.15,56.23,116984.0,49.4104,49.5072,49.3928,49.4632,116984.0
2020-05-15 15:20:00,56.24,56.35,56.22,56.28,95452.0,49.472,49.5687,49.4544,49.5072,95452.0
2020-05-15 15:25:00,56.27,56.41,55.81,56.31,132328.0,49.4984,49.6215,49.0937,49.5336,132328.0
2020-05-15 15:30:00,56.32,56.48,56.31,56.44,144756.0,49.5424,49.6831,49.5336,49.6479,144756.0
2020-05-15 15:35:00,56.46,56.5,56.38,56.41,105840.0,49.6655,49.7007,49.5951,49.6215,105840.0
2020-05-15 15:40:00,56.43,56.69,56.42,56.68,139220.0,49.6391,49.8678,49.6303,49.859,139220.0
2020-05-15 15:45:00,56.68,57.04,56.67,57.02,251064.0,49.859,50.1757,49.8502,50.1581,251064.0
2020-05-15 15:50:00,57.01,57.11,56.92,57.08,349556.0,50.1493,50.2373,50.0701,50.2109,349556.0
2020-05-15 15:55:00,57.06,57.08,56.85,56.9,753788.0,50.1933,50.2109,50.0086,50.0526,753788.0
2020-05-18 09:30:00,58.49,58.71,58.18,58.25,241420.0,51.4512,51.6447,51.1785,51.2401,241420.0
2020-05-18 09:35:00,58.24,58.47,58.12,58.36,82636.0,51.2313,51.4336,51.1257,51.3369,82636.0
2020-05-18 09:40:00,58.36,58.43,58.2,58.23,62108.0,51.3369,51.3984,51.1961,51.2225,62108.0
2020-05-18 09:45:00,58.14,58.36,58.13,58.32,61408.0,51.1433,51.3369,51.1345,51.3017,61408.0
2020-05-18 09:50:00,58.34,58.48,58.33,58.37,80768.0,51.3193,51.4424,51.3105,51.3457,80768.0
2020-05-18 09:55:00,58.39,58.5,58.35,58.44,73804.0,51.3632,51.46,51.3281,51.4072,73804.0
2020-05-18 10:00:00,58.44,58.66,58.41,58.66,90472.0,51.4072,51.6008,51.3808,51.6008,90472.0
2020-05-18 10:05:00,58.66,58.73,58.59,58.68,91916.0,51.6008,51.6623,51.5392,51.6183,91916.0
2020-05-18 10:10:00,58.67,58.69,58.58,58.6,73840.0,51.6096,51.6271,51.5304,51.548,73840.0
2020-05-18 10:15:00,58.59,58.72,58.54,58.72,66064.0,51.5392,51.6535,51.4952,51.6535,66064.0
2020-05-18 10:20:00,58.7,58.75,58.64,58.67,46864.0,51.6359,51.6799,51.5832,51.6096,46864.0
2020-05-18 10:25:00,58.67,58.74,58.63,58.72,44984.0,51.6096,51.6711,51.5744,51.6535,44984.0
2020-05-18 10:30:00,58.65,58.73,58.6,58.69,56456.0,51.592,51.6623,51.548,51.6271,56456.0
2020-05-18 10:35:00,58.7,58.7,58.51,58.51,38172.0,51.6359,51.6359,51.4688,51.4688,38172.0
2020-05-18 10:40:00,58.53,58.6,58.46,58.52,36892.0,51.4864,51.548,51.4248,51.4776,36892.0
2020-05-18 10:45:00,58.5,58.57,58.49,58.57,29772.0,51.46,51.5216,51.4512,51.5216,29772.0
2020-05-18 10:50:00,58.58,58.6,58.45,58.49,49892.0,51.5304,51.548,51.416,51.4512,49892.0
2020-05-18 10:55:00,58.48,58.54,58.48,58.52,35888.0,51.4424,51.4952,51.4424,51.4776,35888.0
2020-05-18 11:00:00,58.53,58.6,58.53,58.55,43976.0,51.4864,51.548,51.4864,51.504,43976.0
2020-05-18 11:05:00,58.52,58.55,58.43,58.52,47824.0,51.4776,51.504,51.3984,51.4776,47824.0
2020-05-18 11:10:00,58.49,58.5,58.35,58.39,22760.0,51.4512,51.46,51.3281,51.3632,22760.0
2020-05-18 11:15:00,58.41,58.52,58.39,58.42,52996.0,51.3808,51.4776,51.3632,51.3896,52996.0
2020-05-18 11:20:00,58.43,58.6,58.41,58.6,29152.0,51.3984,51.548,51.3808,51.548,29152.0
2020-05-18 11:25:00,58.59,58.66,58.55,58.63,99376.0,51.5392,51.6008,51.504,51.5744,99376.0
2020-05-18 11:30:00,58.65,58.82,58.65,58.79,62368.0,51.592,51.7415,51.592,51.7151,62368.0
2020-05-18 11:35:00,58.84,58.92,58.76,58.82,31132.0,51.7591,51.8295,51.6887,51.7415,31132.0
2020-05-18 11:40:00,58.84,58.93,58.81,58.91,31424.0,51.7591,51.8383,51.7327,51.8207,31424.0
2020-05-18 11:45:00,58.9,58.9,58.78,58.87,29392.0,51.8119,51.8119,51.7063,51.7855,29392.0
2020-05-18 11:50:00,58.88,58.88,58.78,58.84,14964.0,51.7943,51.7943,51.7063,51.7591,14964.0
2020-05-18 11:55:00,58.83,58.91,58.81,58.81,23760.0,51.7503,51.8207,51.7327,51.7327,23760.0
2020-05-18 12:00:00,58.81,58.85,58.74,58.83,26336.0,51.7327,51.7679,51.6711,51.7503,26336.0
2020-05-18 12:05:00,58.82,58.88,58.79,58.86,33600.0,51.7415,51.7943,51.7151,51.7767,33600.0
2020-05-18 12:10:00,58.85,58.86,58.77,58.78,31556.0,51.7679,51.7767,51.6975,51.7063,31556.0
2020-05-18 12:15:00,58.77,58.83,58.72,58.77,51300.0,51.6975,51.7503,51.6535,51.6975,51300.0
2020-05-18 12:20:00,58.79,58.8,58.69,58.74,31188.0,51.7151,51.7239,51.6271,51.6711,31188.0
2020-05-18 12:25:00,58.74,58.79,58.71,58.74,24768.0,51.6711,51.7151,51.6447,51.6711,24768.0
2020-05-18 12:30:00,58.74,58.77,58.68,58.69,20444.0,51.6711,51.6975,51.6183,51.6271,20444.0
2020-05-18 12:35:00,58.7,58.77,58.66,58.75,21052.0,51.6359,51.6975,51.6008,51.6799,21052.0
2020-05-18 12:40:00,58.76,58.76,58.69,58.73,23072.0,51.6887,51.6887,51.6271,51.6623,23072.0
2020-05-18 12:45:00,58.71,58.79,58.71,58.78,45608.0,51.6447,51.7151,51.6447,51.7063,45608.0
2020-05-18 12:50:00,58.79,58.87,58.76,58.76,39008.0,51.7151,51.7855,51.6887,51.6887,39008.0
2020-05-18 12:55:00,58.76,58.77,58.55,58.58,29520.0,51.6887,51.6975,51.504,51.5304,29520.0
2020-05-18 13:00:00,58.59,58.63,58.55,58.62,28212.0,51.5392,51.5744,51.504,51.5656,28212.0
2020-05-18 13:05:00,58.64,58.64,58.53,58.56,103264.0,51.5832,51.5832,51.4864,51.5128,103264.0
2020-05-18 13:10:00,58.54,58.58,58.51,58.55,28464.0,51.4952,51.5304,51.4688,51.504,28464.0
2020-05-18 13:15:00,58.54,58.55,58.35,58.37,55552.0,51.4952,51.504,51.3281,51.3457,55552.0
2020-05-18 13:20:00,58.37,58.49,58.36,58.41,26236.0,51.3457,51.4512,51.3369,51.3808,26236.0
2020-05-18 13:25:00,58.41,58.49,58.36,58.36,37396.0,51.3808,51.4512,51.3369,51.3369,37396.0
2020-05-18 13:30:00,58.4,58.5,58.38,58.48,47844.0,51.372,51.46,51.3544,51.4424,47844.0
2020-05-18 13:35:00,58.48,58.49,58.42,58.44,75356.0,51.4424,51.4512,51.3896,51.4072,75356.0
2020-05-18 13:40:00,58.45,58.47,58.4,58.42,31232.0,51.416,51.4336,51.372,51.3896,31232.0
2020-05-18 13:45:00,58.44,58.49,58.38,58.48,102328.0,51.4072,51.4512,51.3544,51.4424,102328.0
2020-05-18 13:50:00,58.47,58.56,58.47,58.53,39564.0,51.4336,51.5128,51.4336,51.4864,39564.0
2020-05-18 13:55:00,58.54,58.55,58.5,58.54,24176.0,51.4952,51.504,51.46,51.4952,24176.0
2020-05-18 14:00:00,58.55,58.75,58.55,58.73,41348.0,51.504,51.6799,51.504,51.6623,41348.0
2020-05-18 14:05:00,58.74,58.84,58.74,58.8,38156.0,51.6711,51.7591,51.6711,51.7239,38156.0
2020-05-18 14:10:00,58.81,58.91,58.78,58.9,48900.0,51.7327,51.8207,51.7063,51.8119,48900.0
2020-05-18 14:15:00,58.87,59.0,58.84,58.99,53716.0,51.7855,51.8998,51.7591,51.891,53716.0
2020-05-18 14:20:00,59.0,59.05,58.94,59.02,60056.0,51.8998,51.9438,51.8471,51.9174,60056.0
2020-05-18 14:25:00,58.99,59.01,58.91,58.97,22284.0,51.891,51.9086,51.8207,51.8734,22284.0
2020-05-18 14:30:00,58.96,59.09,58.94,59.02,52836.0,51.8647,51.979,51.8471,51.9174,52836.0
2020-05-18 14:35:00,59.02,59.11,58.97,59.05,46236.0,51.9174,51.9966,51.8734,51.9438,46236.0
2020-05-18 14:40:00,59.04,59.17,59.04,59.16,60496.0,51.935,52.0494,51.935,52.0406,60496.0
2020-05-18 14:45:00,59.16,59.23,59.06,59.07,43952.0,52.0406,52.1022,51.9526,51.9614,43952.0
2020-05-18 14:50:00,59.07,59.1,58.95,59.0,35304.0,51.9614,51.9878,51.8559,51.8998,35304.0
2020-05-18 14:55:00,58.99,59.05,58.93,59.02,28016.0,51.891,51.9438,51.8383,51.9174,28016.0
2020-05-18 15:00:00,59.01,59.09,58.99,59.08,53944.0,51.9086,51.979,51.891,51.9702,53944.0
2020-05-18 15:05:00,59.07,59.08,58.94,58.98,27324.0,51.9614,51.9702,51.8471,51.8822,27324.0
2020-05-18 15:10:00,58.98,58.98,58.85,58.92,46048.0,51.8822,51.8822,51.7679,51.8295,46048.0
2020-05-18 15:15:00,58.93,59.0,58.87,58.95,53636.0,51.8383,51.8998,51.7855,51.8559,53636.0
2020-05-18 15:20:00,58.97,58.98,58.92,58.93,118728.0,51.8734,51.8822,51.8295,51.8383,118728.0
2020-05-18 15:25:00,58.92,58.97,58.88,58.95,79088.0,51.8295,51.8734,51.7943,51.8559,79088.0
2020-05-18 15:30:00,58.95,59.04,58.93,59.02,117540.0,51.8559,51.935,51.8383,51.9174,117540.0
2020-05-18 15:35:00,59.01,59.08,58.99,59.07,62068.0,51.9086,51.9702,51.891,51.9614,62068.0
2020-05-18 15:40:00,59.08,59.13,59.02,59.12,87112.0,51.9702,52.0142,51.9174,52.0054,87112.0
2020-05-18 15:45:00,59.12,59.18,59.08,59.15,184192.0,52.0054,52.0582,51.9702,52.0318,184192.0
2020-05-18 15:50:00,59.17,59.18,58.99,59.02,262940.0,52.0494,52.0582,51.891,51.9174,262940.0
2020-05-18 15:55:00,59.02,59.04,58.81,58.87,420180.0,51.9174,51.935,51.7327,51.7855,420180.0
2020-05-19 09:30:00,58.48,58.6,58.25,58.43,224848.0,51.4424,51.548,51.2401,51.3984,224848.0
2020-05-19 09:35:00,58.46,58.55,58.3,58.41,82200.0,51.4248,51.504,51.2841,51.3808,82200.0
2020-05-19 09:40:00,58.37,58.58,58.34,58.45,45572.0,51.3457,51.5304,51.3193,51.416,45572.0
2020-05-19 09:45:00,58.5,58.51,58.27,58.34,42632.0,51.46,51.4688,51.2577,51.3193,42632.0
2020-05-19 09:50:00,58.35,58.42,58.13,58.15,50896.0,51.3281,51.3896,51.1345,51.1521,50896.0
2020-05-19 09:55:00,58.15,58.39,58.15,58.32,28080.0,51.1521,51.3632,51.1521,51.3017,28080.0
2020-05-19 10:00:00,58.33,58.62,58.33,58.55,122644.0,51.3105,51.5656,51.3105,51.504,122644.0
2020-05-19 10:05:00,58.54,58.68,58.53,58.65,63256.0,51.4952,51.6183,51.4864,51.592,63256.0
2020-05-19 10:10:00,58.64,58.64,58.36,58.39,66312.0,51.5832,51.5832,51.3369,51.3632,66312.0
2020-05-19 10:15:00,58.38,58.4,58.07,58.08,66216.0,51.3544,51.372,51.0818,51.0906,66216.0
2020-05-19 10:20:00,58.08,58.16,57.99,58.1,61424.0,51.0906,51.1609,51.0114,51.1081,61424.0
2020-05-19 10:25:00,58.1,58.28,58.1,58.27,44232.0,51.1081,51.2665,51.1081,51.2577,44232.0
2020-05-19 10:30:00,58.28,58.38,58.24,58.38,34484.0,51.2665,51.3544,51.2313,51.3544,34484.0
2020-05-19 10:35:00,58.38,58.44,58.24,58.35,39524.0,51.3544,51.4072,51.2313,51.3281,39524.0
2020-05-19 10:40:00,58.36,58.36,58.18,58.19,124848.0,51.3369,51.3369,51.1785,51.1873,124848.0
2020-05-19 10:45:00,58.15,58.15,58.0,58.1,48256.0,51.1521,51.1521,51.0202,51.1081,48256.0
2020-05-19 10:50:00,58.08,58.19,58.06,58.12,55240.0,51.0906,51.1873,51.073,51.1257,55240.0
2020-05-19 10:55:00,58.12,58.24,58.12,58.22,26536.0,51.1257,51.2313,51.1257,51.2137,26536.0
2020-05-19 11:00:00,58.22,58.23,58.11,58.12,29900.0,51.2137,51.2225,51.1169,51.1257,29900.0
2020-05-19 11:05:00,58.13,58.13,58.04,58.13,22892.0,51.1345,51.1345,51.0554,51.1345,22892.0
2020-05-19 11:10:00,58.1,58.12,57.89,57.92,32024.0,51.1081,51.1257,50.9234,50.9498,32024.0
2020-05-19 11:15:00,57.92,58.02,57.88,57.97,36012.0,50.9498,51.0378,50.9146,50.9938,36012.0
2020-05-19 11:20:00,57.98,58.08,57.97,58.05,20788.0,51.0026,51.0906,50.9938,51.0642,20788.0
2020-05-19 11:25:00,58.05,58.09,58.01,58.05,30848.0,51.0642,51.0993,51.029,51.0642,30848.0
2020-05-19 11:30:00,58.05,58.07,57.86,57.93,81868.0,51.0642,51.0818,50.897,50.9586,81868.0
2020-05-19 11:35:00,57.94,57.96,57.88,57.89,40640.0,50.9674,50.985,50.9146,50.9234,40640.0
2020-05-19 11:40:00,57.88,58.02,57.84,57.84,24360.0,50.9146,51.0378,50.8794,50.8794,24360.0
2020-05-19 11:45:00,57.86,57.92,57.85,57.86,33256.0,50.897,50.9498,50.8882,50.897,33256.0
2020-05-19 11:50:00,57.87,57.92,57.8,57.87,30232.0,50.9058,50.9498,50.8442,50.9058,30232.0
2020-05-19 11:55:00,57.88,57.89,57.77,57.81,26632.0,50.9146,50.9234,50.8179,50.853,26632.0
2020-05-19 12:00:00,57.82,57.87,57.77,57.84,30168.0,50.8618,50.9058,50.8179,50.8794,30168.0
2020-05-19 12:05:00,57.82,57.86,57.81,57.82,25056.0,50.8618,50.897,50.853,50.8618,25056.0
2020-05-19 12:10:00,57.81,57.87,57.81,57.85,24040.0,50.853,50.9058,50.853,50.8882,24040.0
2020-05-19 12:15:00,57.85,57.85,57.76,57.77,48684.0,50.8882,50.8882,50.8091,50.8179,48684.0
2020-05-19 12:20:00,57.77,57.89,57.77,57.86,32504.0,50.8179,50.9234,50.8179,50.897,32504.0
2020-05-19 12:25:00,57.85,57.88,57.77,57.82,25424.0,50.8882,50.9146,50.8179,50.8618,25424.0
2020-05-19 12:30:00,57.79,57.79,57.63,57.65,33600.0,50.8355,50.8355,50.6947,50.7123,33600.0
2020-05-19 12:35:00,57.66,57.76,57.66,57.69,25428.0,50.7211,50.8091,50.7211,50.7475,25428.0
2020-05-19 12:40:00,57.71,57.73,57.68,57.69,17968.0,50.7651,50.7827,50.7387,50.7475,17968.0
2020-05-19 12:45:00,57.69,57.83,57.69,57.8,18860.0,50.7475,50.8706,50.7475,50.8442,18860.0
2020-05-19 12:50:00,57.8,57.86,57.8,57.82,29288.0,50.8442,50.897,50.8442,50.8618,29288.0
2020-05-19 12:55:00,57.79,57.8,57.69,57.78,20120.0,50.8355,50.8442,50.7475,50.8267,20120.0
2020-05-19 13:00:00,57.77,57.88,57.77,57.85,25688.0,50.8179,50.9146,50.8179,50.8882,25688.0
2020-05-19 13:05:00,57.85,57.88,57.81,57.82,31648.0,50.8882,50.9146,50.853,50.8618,31648.0
2020-05-19 13:10:00,57.83,57.85,57.81,57.85,23448.0,50.8706,50.8882,50.853,50.8882,23448.0
2020-05-19 13:15:00,57.83,57.89,57.8,57.88,51160.0,50.8706,50.9234,50.8442,50.9146,51160.0
2020-05-19 13:20:00,57.86,57.9,57.83,57.85,13788.0,50.897,50.9322,50.8706,50.8882,13788.0
2020-05-19 13:25:00,57.84,57.94,57.82,57.93,19660.0,50.8794,50.9674,50.8618,50.9586,19660.0
2020-05-19 13:30:00,57.94,58.04,57.93,58.04,47268.0,50.9674,51.0554,50.9586,51.0554,47268.0
2020-05-19 13:35:00,58.06,58.06,57.97,57.98,35444.0,51.073,51.073,50.9938,51.0026,35444.0
2020-05-19 13:40:00,57.98,57.98,57.9,57.94,24796.0,51.0026,51.0026,50.9322,50.9674,24796.0
2020-05-19 13:45:00,57.94,58.04,57.93,58.02,38544.0,50.9674,51.0554,50.9586,51.0378,38544.0
2020-05-19 13:50:00,58.04,58.07,57.99,58.06,25196.0,51.0554,51.0818,51.0114,51.073,25196.0
2020-05-19 13:55:00,58.05,58.13,58.04,58.08,41132.0,51.0642,51.1345,51.0554,51.0906,41132.0
2020-05-19 14:00:00,58.08,58.12,58.05,58.11,31064.0,51.0906,51.1257,51.0642,51.1169,31064.0
2020-05-19 14:05:00,58.12,58.27,58.11,58.26,32756.0,51.1257,51.2577,51.1169,51.2489,32756.0
2020-05-19 14:10:00,58.24,58.31,58.22,58.23,41620.0,51.2313,51.2929,51.2137,51.2225,41620.0
2020-05-19 14:15:00,58.23,58.32,58.22,58.27,23608.0,51.2225,51.3017,51.2137,51.2577,23608.0
2020-05-19 14:20:00,58.27,58.32,58.27,58.27,43660.0,51.2577,51.3017,51.2577,51.2577,43660.0
2020-05-19 14:25:00,58.28,58.33,58.27,58.33,48912.0,51.2665,51.3105,51.2577,51.3105,48912.0
2020-05-19 14:30:00,58.34,58.38,58.32,58.35,64800.0,51.3193,51.3544,51.3017,51.3281,64800.0
2020-05-19 14:35:00,58.37,58.38,58.34,58.38,101956.0,51.3457,51.3544,51.3193,51.3544,101956.0
2020-05-19 14:40:00,58.38,58.4,58.34,58.38,37876.0,51.3544,51.372,51.3193,51.3544,37876.0
2020-05-19 14:45:00,58.37,58.38,58.29,58.38,29696.0,51.3457,51.3544,51.2753,51.3544,29696.0
2020-05-19 14:50:00,58.38,58.38,58.25,58.25,32948.0,51.3544,51.3544,51.2401,51.2401,32948.0
2020-05-19 14:55:00,58.24,58.26,57.89,57.95,76616.0,51.2313,51.2489,50.9234,50.9762,76616.0
2020-05-19 15:00:00,57.95,58.14,57.84,58.11,51104.0,50.9762,51.1433,50.8794,51.1169,51104.0
2020-05-19 15:05:00,58.1,58.16,58.07,58.16,47180.0,51.1081,51.1609,51.0818,51.1609,47180.0
2020-05-19 15:10:00,58.13,58.27,58.12,58.15,33488.0,51.1345,51.2577,51.1257,51.1521,33488.0
2020-05-19 15:15:00,58.17,58.22,58.09,58.13,43664.0,51.1697,51.2137,51.0993,51.1345,43664.0
2020-05-19 15:20:00,58.14,58.2,58.05,58.07,70608.0,51.1433,51.1961,51.0642,51.0818,70608.0
2020-05-19 15:25:00,58.1,58.11,58.01,58.02,68344.0,51.1081,51.1169,51.029,51.0378,68344.0
2020-05-19 15:30:00,58.01,58.03,57.92,57.96,50052.0,51.029,51.0466,50.9498,50.985,50052.0
2020-05-19 15:35:00,57.93,57.93,57.7,57.77,52432.0,50.9586,50.9586,50.7563,50.8179,52432.0
2020-05-19 15:40:00,57.77,57.85,57.74,57.8,56244.0,50.8179,50.8882,50.7915,50.8442,56244.0
2020-05-19 15:45:00,57.78,57.87,57.72,57.75,80452.0,50.8267,50.9058,50.7739,50.8003,80452.0
2020-05-19 15:50:00,57.73,57.83,57.69,57.78,134960.0,50.7827,50.8706,50.7475,50.8267,134960.0
2020-05-19 15:55:00,57.77,57.84,57.62,57.63,289664.0,50.8179,50.8794,50.6859,50.6947,289664.0
2020-05-20 09:30:00,58.08,58.13,57.73,57.74,169548.0,51.0906,51.1345,50.7827,50.7915,169548.0
2020-05-20 09:35:00,57.74,57.9,57.7,57.9,111832.0,50.7915,50.9322,50.7563,50.9322,111832.0
2020-05-20 09:40:00,57.92,57.93,57.79,57.84,103924.0,50.9498,50.9586,50.8355,50.8794,103924.0
2020-05-20 09:45:00,57.84,58.09,57.84,58.09,29748.0,50.8794,51.0993,50.8794,51.0993,29748.0
2020-05-20 09:50:00,58.11,58.16,57.99,57.99,52088.0,51.1169,51.1609,51.0114,51.0114,52088.0
2020-05-20 09:55:00,57.94,57.99,57.85,57.98,58660.0,50.9674,51.0114,50.8882,51.0026,58660.0
2020-05-20 10:00:00,57.97,58.22,57.97,58.19,77208.0,50.9938,51.2137,50.9938,51.1873,77208.0
2020-05-20 10:05:00,58.2,58.33,58.19,58.33,37288.0,51.1961,51.3105,51.1873,51.3105,37288.0
2020-05-20 10:10:00,58.33,58.51,58.33,58.4,32864.0,51.3105,51.4688,51.3105,51.372,32864.0
2020-05-20 10:15:00,58.43,58.47,58.29,58.46,51504.0,51.3984,51.4336,51.2753,51.4248,51504.0
2020-05-20 10:20:00,58.48,58.52,58.42,58.5,45548.0,51.4424,51.4776,51.3896,51.46,45548.0
2020-05-20 10:25:00,58.51,58.62,58.49,58.61,30996.0,51.4688,51.5656,51.4512,51.5568,30996.0
2020-05-20 10:30:00,58.63,58.71,58.59,58.68,39596.0,51.5744,51.6447,51.5392,51.6183,39596.0
2020-05-20 10:35:00,58.71,58.82,58.69,58.8,49456.0,51.6447,51.7415,51.6271,51.7239,49456.0
2020-05-20 10:40:00,58.82,58.86,58.72,58.79,47448.0,51.7415,51.7767,51.6535,51.7151,47448.0
2020-05-20 10:45:00,58.78,58.99,58.75,58.95,74872.0,51.7063,51.891,51.6799,51.8559,74872.0
2020-05-20 10:50:00,58.93,58.93,58.63,58.63,41684.0,51.8383,51.8383,51.5744,51.5744,41684.0
2020-05-20 10:55:00,58.66,58.79,58.64,58.77,50092.0,51.6008,51.7151,51.5832,51.6975,50092.0
2020-05-20 11:00:00,58.79,58.92,58.77,58.83,40916.0,51.7151,51.8295,51.6975,51.7503,40916.0
2020-05-20 11:05:00,58.82,58.93,58.82,58.88,28744.0,51.7415,51.8383,51.7415,51.7943,28744.0
2020-05-20 11:10:00,58.88,58.91,58.84,58.87,28280.0,51.7943,51.8207,51.7591,51.7855,28280.0
2020-05-20 11:15:00,58.87,59.02,58.85,59.0,41212.0,51.7855,51.9174,51.7679,51.8998,41212.0
2020-05-20 11:20:00,59.02,59.06,58.93,58.93,64052.0,51.9174,51.9526,51.8383,51.8383,64052.0
2020-05-20 11:25:00,58.91,58.96,58.88,58.88,24504.0,51.8207,51.8647,51.7943,51.7943,24504.0
2020-05-20 11:30:00,58.93,58.97,58.86,58.87,22816.0,51.8383,51.8734,51.7767,51.7855,22816.0
2020-05-20 11:35:00,58.86,58.89,58.82,58.85,28456.0,51.7767,51.8031,51.7415,51.7679,28456.0
2020-05-20 11:40:00,58.85,58.88,58.81,58.82,26156.0,51.7679,51.7943,51.7327,51.7415,26156.0
2020-05-20 11:45:00,58.83,58.92,58.81,58.9,35904.0,51.7503,51.8295,51.7327,51.8119,35904.0
2020-05-20 11:50:00,58.88,58.91,58.79,58.81,35448.0,51.7943,51.8207,51.7151,51.7327,35448.0
2020-05-20 11:55:00,58.79,58.85,58.68,58.69,241468.0,51.7151,51.7679,51.6183,51.6271,241468.0
2020-05-20 12:00:00,58.71,58.73,58.63,58.63,15336.0,51.6447,51.6623,51.5744,51.5744,15336.0
2020-05-20 12:05:00,58.63,58.65,58.57,58.6,38564.0,51.5744,51.592,51.5216,51.548,38564.0
2020-05-20 12:10:00,58.59,58.68,58.59,58.68,41232.0,51.5392,51.6183,51.5392,51.6183,41232.0
2020-05-20 12:15:00,58.68,58.72,58.62,58.7,34696.0,51.6183,51.6535,51.5656,51.6359,34696.0
2020-05-20 12:20:00,58.71,58.72,58.63,58.72,57180.0,51.6447,51.6535,51.5744,51.6535,57180.0
2020-05-20 12:25:00,58.69,58.7,58.65,58.68,30000.0,51.6271,51.6359,51.592,51.6183,30000.0
2020-05-20 12:30:00,58.67,58.67,58.56,58.59,74108.0,51.6096,51.6096,51.5128,51.5392,74108.0
2020-05-20 12:35:00,58.6,58.6,58.46,58.46,115712.0,51.548,51.548,51.4248,51.4248,115712.0
2020-05-20 12:40:00,58.42,58.43,58.34,58.4,24144.0,51.3896,51.3984,51.3193,51.372,24144.0
2020-05-20 12:45:00,58.41,58.52,58.34,58.52,45116.0,51.3808,51.4776,51.3193,51.4776,45116.0
2020-05-20 12:50:00,58.54,58.56,58.48,58.5,31540.0,51.4952,51.5128,51.4424,51.46,31540.0
2020-05-20 12:55:00,58.49,58.51,58.42,58.42,23504.0,51.4512,51.4688,51.3896,51.3896,23504.0
2020-05-20 13:00:00,58.42,58.52,58.42,58.52,23756.0,51.3896,51.4776,51.3896,51.4776,23756.0
2020-05-20 13:05:00,58.53,58.53,58.42,58.44,42664.0,51.4864,51.4864,51.3896,51.4072,42664.0
2020-05-20 13:10:00,58.46,58.56,58.45,58.49,24220.0,51.4248,51.5128,51.416,51.4512,24220.0
2020-05-20 13:15:00,58.5,58.59,58.5,58.59,28092.0,51.46,51.5392,51.46,51.5392,28092.0
2020-05-20 13:20:00,58.57,58.57,58.4,58.47,54508.0,51.5216,51.5216,51.372,51.4336,54508.0
2020-05-20 13:25:00,58.43,58.44,58.38,58.42,16404.0,51.3984,51.4072,51.3544,51.3896,16404.0
2020-05-20 13:30:00,58.43,58.52,58.43,58.45,26700.0,51.3984,51.4776,51.3984,51.416,26700.0
2020-05-20 13:35:00,58.46,58.6,58.45,58.59,15568.0,51.4248,51.548,51.416,51.5392,15568.0
2020-05-20 13:40:00,58.6,58.7,58.6,58.68,28404.0,51.548,51.6359,51.548,51.6183,28404.0
2020-05-20 13:45:00,58.69,58.69,58.61,58.65,28340.0,51.6271,51.6271,51.5568,51.592,28340.0
2020-05-20 13:50:00,58.63,58.63,58.56,58.6,46320.0,51.5744,51.5744,51.5128,51.548,46320.0
2020-05-20 13:55:00,58.62,58.64,58.55,58.56,27060.0,51.5656,51.5832,51.504,51.5128,27060.0
2020-05-20 14:00:00,58.56,58.62,58.4,58.4,37980.0,51.5128,51.5656,51.372,51.372,37980.0
2020-05-20 14:05:00,58.39,58.44,58.27,58.27,91456.0,51.3632,51.4072,51.2577,51.2577,91456.0
2020-05-20 14:10:00,58.26,58.35,58.21,58.31,25792.0,51.2489,51.3281,51.2049,51.2929,25792.0
2020-05-20 14:15:00,58.29,58.33,58.24,58.27,36848.0,51.2753,51.3105,51.2313,51.2577,36848.0
2020-05-20 14:20:00,58.29,58.4,58.29,58.38,23564.0,51.2753,51.372,51.2753,51.3544,23564.0
2020-05-20 14:25:00,58.35,58.39,58.32,58.37,19036.0,51.3281,51.3632,51.3017,51.3457,19036.0
2020-05-20 14:30:00,58.36,58.47,58.36,58.47,16488.0,51.3369,51.4336,51.3369,51.4336,16488.0
2020-05-20 14:35:00,58.46,58.49,58.42,58.43,21344.0,51.4248,51.4512,51.3896,51.3984,21344.0
2020-05-20 14:40:00,58.45,58.47,58.37,58.37,19244.0,51.416,51.4336,51.3457,51.3457,19244.0
2020-05-20 14:45:00,58.39,58.39,58.29,58.38,30588.0,51.3632,51.3632,51.2753,51.3544,30588.0
2020-05-20 14:50:00,58.38,58.43,58.32,58.4,33128.0,51.3544,51.3984,51.3017,51.372,33128.0
2020-05-20 14:55:00,58.4,58.49,58.39,58.45,54820.0,51.372,51.4512,51.3632,51.416,54820.0
2020-05-20 15:00:00,58.45,58.46,58.38,58.38,27864.0,51.416,51.4248,51.3544,51.3544,27864.0
2020-05-20 15:05:00,58.38,58.38,58.28,58.3,23260.0,51.3544,51.3544,51.2665,51.2841,23260.0
2020-05-20 15:10:00,58.31,58.32,58.16,58.17,31336.0,51.2929,51.3017,51.1609,51.1697,31336.0
2020-05-20 15:15:00,58.18,58.22,58.14,58.21,26480.0,51.1785,51.2137,51.1433,51.2049,26480.0
2020-05-20 15:20:00,58.22,58.35,58.22,58.35,34876.0,51.2137,51.3281,51.2137,51.3281,34876.0
2020-05-20 15:25:00,58.34,58.37,58.3,58.34,23012.0,51.3193,51.3457,51.2841,51.3193,23012.0
2020-05-20 15:30:00,58.33,58.4,58.31,58.32,58908.0,51.3105,51.372,51.2929,51.3017,58908.0
2020-05-20 15:35:00,58.32,58.37,58.3,58.33,42724.0,51.3017,51.3457,51.2841,51.3105,42724.0
2020-05-20 15:40:00,58.31,58.32,58.2,58.24,63548.0,51.2929,51.3017,51.1961,51.2313,63548.0
2020-05-20 15:45:00,58.23,58.24,58.06,58.06,61836.0,51.2225,51.2313,51.073,51.073,61836.0
2020-05-20 15:50:00,58.05,58.22,58.02,58.22,64124.0,51.0642,51.2137,51.0378,51.2137,64124.0
2020-05-20 15:55:00,58.2,58.32,58.13,58.2,233416.0,51.1961,51.3017,51.1345,51.1961,233416.0
2020-05-21 09:30:00,58.18,58.37,57.78,57.85,99348.0,51.1785,51.3457,50.8267,50.8882,99348.0
2020-05-21 09:35:00,57.77,57.87,57.67,57.85,40100.0,50.8179,50.9058,50.7299,50.8882,40100.0
2020-05-21 09:40:00,57.81,57.93,57.79,57.91,29848.0,50.853,50.9586,50.8355,50.941,29848.0
2020-05-21 09:45:00,57.9,58.03,57.9,57.99,31020.0,50.9322,51.0466,50.9322,51.0114,31020.0
2020-05-21 09:50:00,58.04,58.06,57.96,57.98,45996.0,51.0554,51.073,50.985,51.0026,45996.0
2020-05-21 09:55:00,57.99,58.18,57.99,58.08,27432.0,51.0114,51.1785,51.0114,51.0906,27432.0
2020-05-21 10:00:00,58.0,58.06,57.85,57.85,33420.0,51.0202,51.073,50.8882,50.8882,33420.0
2020-05-21 10:05:00,57.88,58.06,57.88,57.98,32368.0,50.9146,51.073,50.9146,51.0026,32368.0
2020-05-21 10:10:00,57.98,58.05,57.98,57.99,13304.0,51.0026,51.0642,51.0026,51.0114,13304.0
2020-05-21 10:15:00,57.92,58.01,57.89,57.96,36884.0,50.9498,51.029,50.9234,50.985,36884.0
2020-05-21 10:20:00,57.97,57.97,57.83,57.93,21032.0,50.9938,50.9938,50.8706,50.9586,21032.0
2020-05-21 10:25:00,57.96,57.96,57.84,57.85,24776.0,50.985,50.985,50.8794,50.8882,24776.0
2020-05-21 10:30:00,57.82,57.82,57.71,57.75,26132.0,50.8618,50.8618,50.7651,50.8003,26132.0
2020-05-21 10:35:00,57.73,57.76,57.67,57.7,82116.0,50.7827,50.8091,50.7299,50.7563,82116.0
2020-05-21 10:40:00,57.7,57.76,57.55,57.55,42100.0,50.7563,50.8091,50.6243,50.6243,42100.0
2020-05-21 10:45:00,57.57,57.66,57.53,57.57,31228.0,50.6419,50.7211,50.6067,50.6419,31228.0
2020-05-21 10:50:00,57.59,57.72,57.58,57.68,61764.0,50.6595,50.7739,50.6507,50.7387,61764.0
2020-05-21 10:55:00,57.71,57.8,57.71,57.79,15552.0,50.7651,50.8442,50.7651,50.8355,15552.0
2020-05-21 11:00:00,57.74,57.76,57.63,57.69,40272.0,50.7915,50.8091,50.6947,50.7475,40272.0
2020-05-21 11:05:00,57.67,57.75,57.63,57.75,32012.0,50.7299,50.8003,50.6947,50.8003,32012.0
2020-05-21 11:10:00,57.72,57.75,57.67,57.72,19860.0,50.7739,50.8003,50.7299,50.7739,19860.0
2020-05-21 11:15:00,57.68,57.7,57.52,57.56,57172.0,50.7387,50.7563,50.5979,50.6331,57172.0
2020-05-21 11:20:00,57.57,57.58,57.49,57.53,66876.0,50.6419,50.6507,50.5716,50.6067,66876.0
2020-05-21 11:25:00,57.52,57.54,57.47,57.5,63100.0,50.5979,50.6155,50.554,50.5803,63100.0
2020-05-21 11:30:00,57.51,57.55,57.48,57.52,29848.0,50.5891,50.6243,50.5628,50.5979,29848.0
2020-05-21 11:35:00,57.52,57.63,57.51,57.63,26752.0,50.5979,50.6947,50.5891,50.6947,26752.0
2020-05-21 11:40:00,57.61,57.68,57.61,57.65,24864.0,50.6771,50.7387,50.6771,50.7123,24864.0
2020-05-21 11:45:00,57.63,57.63,57.56,57.56,24144.0,50.6947,50.6947,50.6331,50.6331,24144.0
2020-05-21 11:50:00,57.58,57.6,57.47,57.49,26832.0,50.6507,50.6683,50.554,50.5716,26832.0
2020-05-21 11:55:00,57.5,57.51,57.35,57.36,54056.0,50.5803,50.5891,50.4484,50.4572,54056.0
2020-05-21 12:00:00,57.38,57.59,57.38,57.53,41904.0,50.4748,50.6595,50.4748,50.6067,41904.0
2020-05-21 12:05:00,57.5,57.52,57.4,57.4,38180.0,50.5803,50.5979,50.4924,50.4924,38180.0
2020-05-21 12:10:00,57.39,57.42,57.37,57.41,33264.0,50.4836,50.51,50.466,50.5012,33264.0
2020-05-21 12:15:00,57.41,57.5,57.41,57.46,28040.0,50.5012,50.5803,50.5012,50.5452,28040.0
2020-05-21 12:20:00,57.45,57.47,57.31,57.34,40732.0,50.5364,50.554,50.4132,50.4396,40732.0
2020-05-21 12:25:00,57.35,57.38,57.25,57.25,16560.0,50.4484,50.4748,50.3604,50.3604,16560.0
2020-05-21 12:30:00,57.25,57.25,57.18,57.21,33092.0,50.3604,50.3604,50.2989,50.3252,33092.0
2020-05-21 12:35:00,57.21,57.23,57.13,57.15,44276.0,50.3252,50.3428,50.2549,50.2725,44276.0
2020-05-21 12:40:00,57.17,57.3,57.16,57.3,27152.0,50.2901,50.4044,50.2813,50.4044,27152.0
2020-05-21 12:45:00,57.27,57.32,57.22,57.22,22404.0,50.378,50.422,50.334,50.334,22404.0
2020-05-21 12:50:00,57.23,57.29,57.19,57.29,29544.0,50.3428,50.3956,50.3077,50.3956,29544.0
2020-05-21 12:55:00,57.25,57.27,57.21,57.26,17576.0,50.3604,50.378,50.3252,50.3692,17576.0
2020-05-21 13:00:00,57.24,57.38,57.21,57.33,24816.0,50.3516,50.4748,50.3252,50.4308,24816.0
2020-05-21 13:05:00,57.32,57.35,57.26,57.28,12236.0,50.422,50.4484,50.3692,50.3868,12236.0
2020-05-21 13:10:00,57.29,57.38,57.29,57.37,13716.0,50.3956,50.4748,50.3956,50.466,13716.0
2020-05-21 13:15:00,57.38,57.39,57.21,57.21,38648.0,50.4748,50.4836,50.3252,50.3252,38648.0
2020-05-21 13:20:00,57.23,57.27,57.18,57.25,47496.0,50.3428,50.378,50.2989,50.3604,47496.0
2020-05-21 13:25:00,57.24,57.24,57.13,57.16,34380.0,50.3516,50.3516,50.2549,50.2813,34380.0
2020-05-21 13:30:00,57.14,57.15,57.1,57.15,28268.0,50.2637,50.2725,50.2285,50.2725,28268.0
2020-05-21 13:35:00,57.12,57.15,57.06,57.06,20204.0,50.2461,50.2725,50.1933,50.1933,20204.0
2020-05-21 13:40:00,57.05,57.07,57.04,57.06,33064.0,50.1845,50.2021,50.1757,50.1933,33064.0
2020-05-21 13:45:00,57.05,57.16,57.05,57.09,37832.0,50.1845,50.2813,50.1845,50.2197,37832.0
2020-05-21 13:50:00,57.06,57.06,57.03,57.06,45076.0,50.1933,50.1933,50.1669,50.1933,45076.0
2020-05-21 13:55:00,57.06,57.09,57.02,57.07,38528.0,50.1933,50.2197,50.1581,50.2021,38528.0
2020-05-21 14:00:00,57.06,57.16,57.04,57.16,45020.0,50.1933,50.2813,50.1757,50.2813,45020.0
2020-05-21 14:05:00,57.15,57.15,57.1,57.11,25180.0,50.2725,50.2725,50.2285,50.2373,25180.0
2020-05-21 14:10:00,57.13,57.13,57.07,57.08,71196.0,50.2549,50.2549,50.2021,50.2109,71196.0
2020-05-21 14:15:00,57.09,57.1,57.04,57.04,28024.0,50.2197,50.2285,50.1757,50.1757,28024.0
2020-05-21 14:20:00,57.04,57.07,57.02,57.06,91568.0,50.1757,50.2021,50.1581,50.1933,91568.0
2020-05-21 14:25:00,57.05,57.06,57.04,57.06,35220.0,50.1845,50.1933,50.1757,50.1933,35220.0
2020-05-21 14:30:00,57.06,57.3,57.06,57.22,48832.0,50.1933,50.4044,50.1933,50.334,48832.0
2020-05-21 14:35:00,57.22,57.29,57.15,57.17,112544.0,50.334,50.3956,50.2725,50.2901,112544.0
2020-05-21 14:40:00,57.18,57.26,57.18,57.25,114268.0,50.2989,50.3692,50.2989,50.3604,114268.0
2020-05-21 14:45:00,57.24,57.24,57.15,57.16,35508.0,50.3516,50.3516,50.2725,50.2813,35508.0
2020-05-21 14:50:00,57.17,57.23,57.13,57.23,57056.0,50.2901,50.3428,50.2549,50.3428,57056.0
2020-05-21 14:55:00,57.22,57.25,57.18,57.18,39720.0,50.334,50.3604,50.2989,50.2989,39720.0
2020-05-21 15:00:00,57.19,57.31,57.14,57.15,76128.0,50.3077,50.4132,50.2637,50.2725,76128.0
2020-05-21 15:05:00,57.13,57.19,57.08,57.18,50812.0,50.2549,50.3077,50.2109,50.2989,50812.0
2020-05-21 15:10:00,57.18,57.19,57.09,57.17,65868.0,50.2989,50.3077,50.2197,50.2901,65868.0
2020-05-21 15:15:00,57.18,57.24,57.14,57.24,76736.0,50.2989,50.3516,50.2637,50.3516,76736.0
2020-05-21 15:20:00,57.24,57.29,57.22,57.25,47192.0,50.3516,50.3956,50.334,50.3604,47192.0
2020-05-21 15:25:00,57.25,57.27,57.23,57.27,69176.0,50.3604,50.378,50.3428,50.378,69176.0
2020-05-21 15:30:00,57.27,57.31,57.19,57.26,91232.0,50.378,50.4132,50.3077,50.3692,91232.0
2020-05-21 15:35:00,57.24,57.3,57.21,57.28,95928.0,50.3516,50.4044,50.3252,50.3868,95928.0
2020-05-21 15:40:00,57.27,57.36,57.22,57.35,93544.0,50.378,50.4572,50.334,50.4484,93544.0
2020-05-21 15:45:00,57.34,57.37,57.19,57.24,121316.0,50.4396,50.466,50.3077,50.3516,121316.0
2020-05-21 15:50:00,57.25,57.26,57.1,57.12,188160.0,50.3604,50.3692,50.2285,50.2461,188160.0
2020-05-21 15:55:00,57.13,57.27,57.12,57.19,409464.0,50.2549,50.378,50.2461,50.3077,409464.0
2020-05-22 09:30:00,57.21,57.29,56.79,57.06,137352.0,50.3252,50.3956,49.9558,50.1933,137352.0
2020-05-22 09:35:00,57.0,57.15,56.86,57.11,26540.0,50.1405,50.2725,50.0174,50.2373,26540.0
2020-05-22 09:40:00,57.13,57.25,57.13,57.24,33620.0,50.2549,50.3604,50.2549,50.3516,33620.0
2020-05-22 09:45:00,57.2,57.4,57.18,57.36,13724.0,50.3165,50.4924,50.2989,50.4572,13724.0
2020-05-22 09:50:00,57.32,57.42,57.29,57.42,25076.0,50.422,50.51,50.3956,50.51,25076.0
2020-05-22 09:55:00,57.5,57.58,57.32,57.32,50716.0,50.5803,50.6507,50.422,50.422,50716.0
2020-05-22 10:00:00,57.3,57.61,57.3,57.55,25332.0,50.4044,50.6771,50.4044,50.6243,25332.0
2020-05-22 10:05:00,57.58,57.73,57.52,57.72,49988.0,50.6507,50.7827,50.5979,50.7739,49988.0
2020-05-22 10:10:00,57.72,58.01,57.72,57.8,93640.0,50.7739,51.029,50.7739,50.8442,93640.0
2020-05-22 10:15:00,57.82,57.94,57.81,57.9,30428.0,50.8618,50.9674,50.853,50.9322,30428.0
2020-05-22 10:20:00,57.87,57.89,57.78,57.84,43536.0,50.9058,50.9234,50.8267,50.8794,43536.0
2020-05-22 10:25:00,57.85,57.86,57.7,57.74,36276.0,50.8882,50.897,50.7563,50.7915,36276.0
2020-05-22 10:30:00,57.79,57.82,57.69,57.69,34200.0,50.8355,50.8618,50.7475,50.7475,34200.0
2020-05-22 10:35:00,57.66,57.8,57.61,57.79,69396.0,50.7211,50.8442,50.6771,50.8355,69396.0
2020-05-22 10:40:00,57.77,57.86,57.72,57.86,28288.0,50.8179,50.897,50.7739,50.897,28288.0
2020-05-22 10:45:00,57.84,57.9,57.74,57.74,37852.0,50.8794,50.9322,50.7915,50.7915,37852.0
2020-05-22 10:50:00,57.75,57.78,57.68,57.78,38388.0,50.8003,50.8267,50.7387,50.8267,38388.0
2020-05-22 10:55:00,57.74,57.77,57.6,57.69,41308.0,50.7915,50.8179,50.6683,50.7475,41308.0
2020-05-22 11:00:00,57.7,57.76,57.6,57.65,69016.0,50.7563,50.8091,50.6683,50.7123,69016.0
2020-05-22 11:05:00,57.63,57.91,57.63,57.88,86580.0,50.6947,50.941,50.6947,50.9146,86580.0
2020-05-22 11:10:00,57.83,57.83,57.63,57.66,40860.0,50.8706,50.8706,50.6947,50.7211,40860.0
2020-05-22 11:15:00,57.65,57.71,57.62,57.65,28344.0,50.7123,50.7651,50.6859,50.7123,28344.0
2020-05-22 11:20:00,57.65,57.74,57.63,57.68,40328.0,50.7123,50.7915,50.6947,50.7387,40328.0
2020-05-22 11:25:00,57.68,57.82,57.65,57.73,29312.0,50.7387,50.8618,50.7123,50.7827,29312.0
2020-05-22 11:30:00,57.73,57.8,57.72,57.79,31288.0,50.7827,50.8442,50.7739,50.8355,31288.0
2020-05-22 11:35:00,57.77,57.83,57.74,57.77,16988.0,50.8179,50.8706,50.7915,50.8179,16988.0
2020-05-22 11:40:00,57.77,57.77,57.72,57.72,30084.0,50.8179,50.8179,50.7739,50.7739,30084.0
2020-05-22 11:45:00,57.72,57.76,57.71,57.74,16640.0,50.7739,50.8091,50.7651,50.7915,16640.0
2020-05-22 11:50:00,57.72,57.77,57.67,57.77,29288.0,50.7739,50.8179,50.7299,50.8179,29288.0
2020-05-22 11:55:00,57.77,57.77,57.69,57.7,31768.0,50.8179,50.8179,50.7475,50.7563,31768.0
2020-05-22 12:00:00,57.7,57.77,57.68,57.74,40444.0,50.7563,50.8179,50.7387,50.7915,40444.0
2020-05-22 12:05:00,57.72,57.76,57.72,57.73,15192.0,50.7739,50.8091,50.7739,50.7827,15192.0
2020-05-22 12:10:00,57.72,57.72,57.61,57.61,23848.0,50.7739,50.7739,50.6771,50.6771,23848.0
2020-05-22 12:15:00,57.63,57.69,57.62,57.62,15672.0,50.6947,50.7475,50.6859,50.6859,15672.0
2020-05-22 12:20:00,57.66,57.69,57.62,57.67,15708.0,50.7211,50.7475,50.6859,50.7299,15708.0
2020-05-22 12:25:00,57.66,57.7,57.61,57.63,21060.0,50.7211,50.7563,50.6771,50.6947,21060.0
2020-05-22 12:30:00,57.65,57.68,57.61,57.67,14748.0,50.7123,50.7387,50.6771,50.7299,14748.0
2020-05-22 12:35:00,57.65,57.8,57.65,57.77,19784.0,50.7123,50.8442,50.7123,50.8179,19784.0
2020-05-22 12:40:00,57.75,57.79,57.72,57.79,5800.0,50.8003,50.8355,50.7739,50.8355,5800.0
2020-05-22 12:45:00,57.79,57.85,57.79,57.82,29076.0,50.8355,50.8882,50.8355,50.8618,29076.0
2020-05-22 12:50:00,57.83,57.86,57.81,57.81,13856.0,50.8706,50.897,50.853,50.853,13856.0
2020-05-22 12:55:00,57.8,57.81,57.76,57.76,36844.0,50.8442,50.853,50.8091,50.8091,36844.0
2020-05-22 13:00:00,57.76,57.79,57.75,57.75,331616.0,50.8091,50.8355,50.8003,50.8003,331616.0
2020-05-22 13:05:00,57.75,57.75,57.67,57.72,330264.0,50.8003,50.8003,50.7299,50.7739,330264.0
2020-05-22 13:10:00,57.71,57.79,57.71,57.74,20808.0,50.7651,50.8355,50.7651,50.7915,20808.0
2020-05-22 13:15:00,57.75,57.76,57.73,57.73,16400.0,50.8003,50.8091,50.7827,50.7827,16400.0
2020-05-22 13:20:00,57.74,57.77,57.73,57.77,13420.0,50.7915,50.8179,50.7827,50.8179,13420.0
2020-05-22 13:25:00,57.77,57.88,57.77,57.83,45904.0,50.8179,50.9146,50.8179,50.8706,45904.0
2020-05-22 13:30:00,57.81,57.88,57.81,57.87,30608.0,50.853,50.9146,50.853,50.9058,30608.0
2020-05-22 13:35:00,57.86,57.9,57.85,57.88,17700.0,50.897,50.9322,50.8882,50.9146,17700.0
2020-05-22 13:40:00,57.9,57.93,57.82,57.85,37272.0,50.9322,50.9586,50.8618,50.8882,37272.0
2020-05-22 13:45:00,57.83,57.89,57.82,57.83,18776.0,50.8706,50.9234,50.8618,50.8706,18776.0
2020-05-22 13:50:00,57.82,57.85,57.8,57.84,12900.0,50.8618,50.8882,50.8442,50.8794,12900.0
2020-05-22 13:55:00,57.82,57.9,57.79,57.88,18336.0,50.8618,50.9322,50.8355,50.9146,18336.0
2020-05-22 14:00:00,57.92,57.98,57.91,57.96,40172.0,50.9498,51.0026,50.941,50.985,40172.0
2020-05-22 14:05:00,57.99,58.08,57.96,58.08,44956.0,51.0114,51.0906,50.985,51.0906,44956.0
2020-05-22 14:10:00,58.06,58.11,58.03,58.11,22548.0,51.073,51.1169,51.0466,51.1169,22548.0
2020-05-22 14:15:00,58.1,58.14,58.06,58.09,44108.0,51.1081,51.1433,51.073,51.0993,44108.0
2020-05-22 14:20:00,58.08,58.12,58.05,58.08,59988.0,51.0906,51.1257,51.0642,51.0906,59988.0
2020-05-22 14:25:00,58.09,58.16,58.09,58.15,41700.0,51.0993,51.1609,51.0993,51.1521,41700.0
2020-05-22 14:30:00,58.16,58.23,58.14,58.2,24432.0,51.1609,51.2225,51.1433,51.1961,24432.0
2020-05-22 14:35:00,58.17,58.21,58.12,58.19,31044.0,51.1697,51.2049,51.1257,51.1873,31044.0
2020-05-22 14:40:00,58.17,58.2,58.09,58.09,60892.0,51.1697,51.1961,51.0993,51.0993,60892.0
2020-05-22 14:45:00,58.09,58.15,58.09,58.13,34352.0,51.0993,51.1521,51.0993,51.1345,34352.0
2020-05-22 14:50:00,58.13,58.15,58.07,58.08,41792.0,51.1345,51.1521,51.0818,51.0906,41792.0
2020-05-22 14:55:00,58.09,58.13,58.07,58.11,40988.0,51.0993,51.1345,51.0818,51.1169,40988.0
2020-05-22 15:00:00,58.11,58.21,58.08,58.21,50312.0,51.1169,51.2049,51.0906,51.2049,50312.0
2020-05-22 15:05:00,58.21,58.25,58.16,58.23,55504.0,51.2049,51.2401,51.1609,51.2225,55504.0
2020-05-22 15:10:00,58.22,58.24,58.19,58.22,46768.0,51.2137,51.2313,51.1873,51.2137,46768.0
2020-05-22 15:15:00,58.21,58.24,58.19,58.2,52568.0,51.2049,51.2313,51.1873,51.1961,52568.0
2020-05-22 15:20:00,58.21,58.21,58.04,58.07,35076.0,51.2049,51.2049,51.0554,51.0818,35076.0
2020-05-22 15:25:00,58.08,58.15,58.01,58.15,39040.0,51.0906,51.1521,51.029,51.1521,39040.0
2020-05-22 15:30:00,58.14,58.2,58.1,58.19,47176.0,51.1433,51.1961,51.1081,51.1873,47176.0
2020-05-22 15:35:00,58.19,58.29,58.16,58.27,78840.0,51.1873,51.2753,51.1609,51.2577,78840.0
2020-05-22 15:40:00,58.27,58.35,58.26,58.35,91968.0,51.2577,51.3281,51.2489,51.3281,91968.0
2020-05-22 15:45:00,58.34,58.36,58.28,58.36,97684.0,51.3193,51.3369,51.2665,51.3369,97684.0
2020-05-22 15:50:00,58.38,58.4,58.31,58.4,126248.0,51.3544,51.372,51.2929,51.372,126248.0
2020-05-22 15:55:00,58.38,58.5,58.33,58.45,290072.0,51.3544,51.46,51.3105,51.416,290072.0
2020-05-26 09:30:00,59.09,59.17,58.54,58.74,257828.0,51.979,52.0494,51.4952,51.6711,257828.0
2020-05-26 09:35:00,58.77,58.81,58.55,58.68,74788.0,51.6975,51.7327,51.504,51.6183,74788.0
2020-05-26 09:40:00,58.68,58.74,58.56,58.67,31376.0,51.6183,51.6711,51.5128,51.6096,31376.0
2020-05-26 09:45:00,58.67,58.78,58.51,58.77,70116.0,51.6096,51.7063,51.4688,51.6975,70116.0
2020-05-26 09:50:00,58.81,58.91,58.72,58.91,34080.0,51.7327,51.8207,51.6535,51.8207,34080.0
2020-05-26 09:55:00,58.93,58.96,58.83,58.85,64500.0,51.8383,51.8647,51.7503,51.7679,64500.0
2020-05-26 10:00:00,58.8,58.86,58.69,58.78,66952.0,51.7239,51.7767,51.6271,51.7063,66952.0
2020-05-26 10:05:00,58.77,58.77,58.64,58.66,22436.0,51.6975,51.6975,51.5832,51.6008,22436.0
2020-05-26 10:10:00,58.67,58.77,58.67,58.73,41584.0,51.6096,51.6975,51.6096,51.6623,41584.0
2020-05-26 10:15:00,58.71,58.81,58.68,58.77,23784.0,51.6447,51.7327,51.6183,51.6975,23784.0
2020-05-26 10:20:00,58.77,58.87,58.74,58.87,45220.0,51.6975,51.7855,51.6711,51.7855,45220.0
2020-05-26 10:25:00,58.85,59.0,58.81,58.98,55372.0,51.7679,51.8998,51.7327,51.8822,55372.0
2020-05-26 10:30:00,58.99,59.04,58.93,58.96,36144.0,51.891,51.935,51.8383,51.8647,36144.0
2020-05-26 10:35:00,58.97,59.07,58.97,59.05,36360.0,51.8734,51.9614,51.8734,51.9438,36360.0
2020-05-26 10:40:00,59.07,59.25,59.04,59.23,54284.0,51.9614,52.1198,51.935,52.1022,54284.0
2020-05-26 10:45:00,59.23,59.3,59.21,59.23,40432.0,52.1022,52.1637,52.0846,52.1022,40432.0
2020-05-26 10:50:00,59.26,59.36,59.24,59.32,36652.0,52.1285,52.2165,52.111,52.1813,36652.0
2020-05-26 10:55:00,59.29,59.29,59.19,59.19,30400.0,52.1549,52.1549,52.067,52.067,30400.0
2020-05-26 11:00:00,59.19,59.29,59.19,59.24,51472.0,52.067,52.1549,52.067,52.111,51472.0
2020-05-26 11:05:00,59.26,59.34,59.22,59.27,52796.0,52.1285,52.1989,52.0934,52.1373,52796.0
2020-05-26 11:10:00,59.25,59.34,59.21,59.34,45752.0,52.1198,52.1989,52.0846,52.1989,45752.0
2020-05-26 11:15:00,59.37,59.59,59.37,59.5,81452.0,52.2253,52.4188,52.2253,52.3397,81452.0
2020-05-26 11:20:00,59.5,59.51,59.39,59.47,60656.0,52.3397,52.3485,52.2429,52.3133,60656.0
2020-05-26 11:25:00,59.49,59.52,59.45,59.52,52900.0,52.3309,52.3573,52.2957,52.3573,52900.0
2020-05-26 11:30:00,59.52,59.6,59.48,59.51,31680.0,52.3573,52.4276,52.3221,52.3485,31680.0
2020-05-26 11:35:00,59.53,59.59,59.44,59.49,36304.0,52.3661,52.4188,52.2869,52.3309,36304.0
2020-05-26 11:40:00,59.52,59.55,59.44,59.5,53816.0,52.3573,52.3836,52.2869,52.3397,53816.0
2020-05-26 11:45:00,59.54,59.56,59.43,59.45,52212.0,52.3749,52.3924,52.2781,52.2957,52212.0
2020-05-26 11:50:00,59.45,59.53,59.42,59.53,55540.0,52.2957,52.3661,52.2693,52.3661,55540.0
2020-05-26 11:55:00,59.54,59.55,59.45,59.52,191692.0,52.3749,52.3836,52.2957,52.3573,191692.0
2020-05-26 12:00:00,59.53,59.56,59.21,59.21,35952.0,52.3661,52.3924,52.0846,52.0846,35952.0
2020-05-26 12:05:00,59.22,59.23,59.08,59.1,34128.0,52.0934,52.1022,51.9702,51.9878,34128.0
2020-05-26 12:10:00,59.1,59.11,59.05,59.06,39760.0,51.9878,51.9966,51.9438,51.9526,39760.0
2020-05-26 12:15:00,59.07,59.18,59.06,59.13,32452.0,51.9614,52.0582,51.9526,52.0142,32452.0
2020-05-26 12:20:00,59.15,59.21,59.11,59.18,49716.0,52.0318,52.0846,51.9966,52.0582,49716.0
2020-05-26 12:25:00,59.18,59.22,59.16,59.19,27908.0,52.0582,52.0934,52.0406,52.067,27908.0
2020-05-26 12:30:00,59.21,59.21,59.17,59.17,39420.0,52.0846,52.0846,52.0494,52.0494,39420.0
2020-05-26 12:35:00,59.17,59.17,59.1,59.16,43152.0,52.0494,52.0494,51.9878,52.0406,43152.0
2020-05-26 12:40:00,59.17,59.22,59.12,59.16,29420.0,52.0494,52.0934,52.0054,52.0406,29420.0
2020-05-26 12:45:00,59.17,59.25,59.17,59.2,38776.0,52.0494,52.1198,52.0494,52.0758,38776.0
2020-05-26 12:50:00,59.19,59.24,59.16,59.19,47248.0,52.067,52.111,52.0406,52.067,47248.0
2020-05-26 12:55:00,59.18,59.2,59.14,59.14,79660.0,52.0582,52.0758,52.023,52.023,79660.0
2020-05-26 13:00:00,59.13,59.25,59.13,59.2,24260.0,52.0142,52.1198,52.0142,52.0758,24260.0
2020-05-26 13:05:00,59.19,59.21,59.17,59.17,15064.0,52.067,52.0846,52.0494,52.0494,15064.0
2020-05-26 13:10:00,59.18,59.18,59.11,59.15,20420.0,52.0582,52.0582,51.9966,52.0318,20420.0
2020-05-26 13:15:00,59.15,59.21,59.14,59.21,28000.0,52.0318,52.0846,52.023,52.0846,28000.0
2020-05-26 13:20:00,59.22,59.26,59.21,59.24,27088.0,52.0934,52.1285,52.0846,52.111,27088.0
2020-05-26 13:25:00,59.21,59.24,59.21,59.23,27556.0,52.0846,52.111,52.0846,52.1022,27556.0
2020-05-26 13:30:00,59.23,59.27,59.17,59.17,33416.0,52.1022,52.1373,52.0494,52.0494,33416.0
2020-05-26 13:35:00,59.19,59.19,59.08,59.12,35720.0,52.067,52.067,51.9702,52.0054,35720.0
2020-05-26 13:40:00,59.12,59.19,59.11,59.19,23532.0,52.0054,52.067,51.9966,52.067,23532.0
2020-05-26 13:45:00,59.19,59.26,59.19,59.23,23484.0,52.067,52.1285,52.067,52.1022,23484.0
2020-05-26 13:50:00,59.23,59.23,59.2,59.22,22500.0,52.1022,52.1022,52.0758,52.0934,22500.0
2020-05-26 13:55:00,59.22,59.25,59.19,59.2,29640.0,52.0934,52.1198,52.067,52.0758,29640.0
2020-05-26 14:00:00,59.2,59.26,59.2,59.25,31204.0,52.0758,52.1285,52.0758,52.1198,31204.0
2020-05-26 14:05:00,59.24,59.26,59.19,59.26,23520.0,52.111,52.1285,52.067,52.1285,23520.0
2020-05-26 14:10:00,59.26,59.28,59.21,59.26,55784.0,52.1285,52.1461,52.0846,52.1285,55784.0
2020-05-26 14:15:00,59.27,59.33,59.26,59.32,48712.0,52.1373,52.1901,52.1285,52.1813,48712.0
2020-05-26 14:20:00,59.32,59.32,59.21,59.22,55944.0,52.1813,52.1813,52.0846,52.0934,55944.0
2020-05-26 14:25:00,59.21,59.25,59.19,59.23,36668.0,52.0846,52.1198,52.067,52.1022,36668.0
2020-05-26 14:30:00,59.24,59.26,59.19,59.19,24872.0,52.111,52.1285,52.067,52.067,24872.0
2020-05-26 14:35:00,59.19,59.24,59.19,59.23,29092.0,52.067,52.111,52.067,52.1022,29092.0
2020-05-26 14:40:00,59.23,59.26,59.2,59.2,40568.0,52.1022,52.1285,52.0758,52.0758,40568.0
2020-05-26 14:45:00,59.19,59.21,59.13,59.15,49160.0,52.067,52.0846,52.0142,52.0318,49160.0
2020-05-26 14:50:00,59.15,59.16,59.1,59.12,50184.0,52.0318,52.0406,51.9878,52.0054,50184.0
2020-05-26 14:55:00,59.12,59.14,59.09,59.11,63136.0,52.0054,52.023,51.979,51.9966,63136.0
2020-05-26 15:00:00,59.11,59.12,59.08,59.12,81128.0,51.9966,52.0054,51.9702,52.0054,81128.0
2020-05-26 15:05:00,59.11,59.18,59.09,59.18,112540.0,51.9966,52.0582,51.979,52.0582,112540.0
2020-05-26 15:10:00,59.18,59.23,59.14,59.16,148640.0,52.0582,52.1022,52.023,52.0406,148640.0
2020-05-26 15:15:00,59.16,59.18,59.09,59.1,84712.0,52.0406,52.0582,51.979,51.9878,84712.0
2020-05-26 15:20:00,59.1,59.14,59.05,59.1,81664.0,51.9878,52.023,51.9438,51.9878,81664.0
2020-05-26 15:25:00,59.11,59.11,59.0,59.01,70788.0,51.9966,51.9966,51.8998,51.9086,70788.0
2020-05-26 15:30:00,59.02,59.1,58.85,58.94,99996.0,51.9174,51.9878,51.7679,51.8471,99996.0
2020-05-26 15:35:00,58.97,58.98,58.77,58.82,51716.0,51.8734,51.8822,51.6975,51.7415,51716.0
2020-05-26 15:40:00,58.81,58.85,58.7,58.72,68788.0,51.7327,51.7679,51.6359,51.6535,68788.0
2020-05-26 15:45:00,58.71,58.73,58.62,58.71,134948.0,51.6447,51.6623,51.5656,51.6447,134948.0
2020-05-26 15:50:00,58.71,58.82,58.53,58.53,255988.0,51.6447,51.7415,51.4864,51.4864,255988.0
2020-05-26 15:55:00,58.52,58.61,58.45,58.58,503600.0,51.4776,51.5568,51.416,51.5304,503600.0
2020-05-27 09:30:00,59.44,59.49,58.74,58.84,176924.0,52.2869,52.3309,51.6711,51.7591,176924.0
2020-05-27 09:35:00,58.83,59.34,58.81,59.28,95472.0,51.7503,52.1989,51.7327,52.1461,95472.0
2020-05-27 09:40:00,59.33,59.5,59.27,59.45,166900.0,52.1901,52.3397,52.1373,52.2957,166900.0
2020-05-27 09:45:00,59.44,59.71,59.42,59.58,118264.0,52.2869,52.5244,52.2693,52.41,118264.0
2020-05-27 09:50:00,59.61,59.61,59.23,59.23,53164.0,52.4364,52.4364,52.1022,52.1022,53164.0
2020-05-27 09:55:00,59.22,59.34,59.13,59.16,35436.0,52.0934,52.1989,52.0142,52.0406,35436.0
2020-05-27 10:00:00,59.16,59.41,59.12,59.36,89272.0,52.0406,52.2605,52.0054,52.2165,89272.0
2020-05-27 10:05:00,59.37,59.49,59.22,59.24,62072.0,52.2253,52.3309,52.0934,52.111,62072.0
2020-05-27 10:10:00,59.22,59.34,59.17,59.34,140188.0,52.0934,52.1989,52.0494,52.1989,140188.0
2020-05-27 10:15:00,59.33,59.37,59.24,59.32,62116.0,52.1901,52.2253,52.111,52.1813,62116.0
2020-05-27 10:20:00,59.33,59.42,59.3,59.4,149904.0,52.1901,52.2693,52.1637,52.2517,149904.0
2020-05-27 10:25:00,59.38,59.41,59.29,59.35,107800.0,52.2341,52.2605,52.1549,52.2077,107800.0
2020-05-27 10:30:00,59.34,59.39,59.25,59.38,194480.0,52.1989,52.2429,52.1198,52.2341,194480.0
2020-05-27 10:35:00,59.37,59.42,59.32,59.41,131132.0,52.2253,52.2693,52.1813,52.2605,131132.0
2020-05-27 10:40:00,59.43,59.49,59.39,59.41,76800.0,52.2781,52.3309,52.2429,52.2605,76800.0
2020-05-27 10:45:00,59.38,59.52,59.28,59.28,56368.0,52.2341,52.3573,52.1461,52.1461,56368.0
2020-05-27 10:50:00,59.3,59.43,59.19,59.35,113172.0,52.1637,52.2781,52.067,52.2077,113172.0
2020-05-27 10:55:00,59.38,59.38,59.23,59.34,106296.0,52.2341,52.2341,52.1022,52.1989,106296.0
2020-05-27 11:00:00,59.31,59.33,59.21,59.22,60748.0,52.1725,52.1901,52.0846,52.0934,60748.0
2020-05-27 11:05:00,59.23,59.29,59.19,59.2,47480.0,52.1022,52.1549,52.067,52.0758,47480.0
2020-05-27 11:10:00,59.2,59.35,59.18,59.26,80460.0,52.0758,52.2077,52.0582,52.1285,80460.0
2020-05-27 11:15:00,59.24,59.35,59.19,59.23,139532.0,52.111,52.2077,52.067,52.1022,139532.0
2020-05-27 11:20:00,59.22,59.27,59.19,59.26,127232.0,52.0934,52.1373,52.067,52.1285,127232.0
2020-05-27 11:25:00,59.25,59.29,59.06,59.11,146212.0,52.1198,52.1549,51.9526,51.9966,146212.0
2020-05-27 11:30:00,59.12,59.12,58.93,58.97,41992.0,52.0054,52.0054,51.8383,51.8734,41992.0
2020-05-27 11:35:00,58.98,59.02,58.79,58.92,155592.0,51.8822,51.9174,51.7151,51.8295,155592.0
2020-05-27 11:40:00,58.92,59.13,58.91,59.13,185232.0,51.8295,52.0142,51.8207,52.0142,185232.0
2020-05-27 11:45:00,59.13,59.28,59.13,59.28,67668.0,52.0142,52.1461,52.0142,52.1461,67668.0
2020-05-27 11:50:00,59.27,59.33,59.26,59.29,58484.0,52.1373,52.1901,52.1285,52.1549,58484.0
2020-05-27 11:55:00,59.28,59.35,59.27,59.28,23568.0,52.1461,52.2077,52.1373,52.1461,23568.0
2020-05-27 12:00:00,59.28,59.32,59.15,59.22,35536.0,52.1461,52.1813,52.0318,52.0934,35536.0
2020-05-27 12:05:00,59.2,59.2,59.08,59.1,42952.0,52.0758,52.0758,51.9702,51.9878,42952.0
2020-05-27 12:10:00,59.1,59.2,59.07,59.2,84636.0,51.9878,52.0758,51.9614,52.0758,84636.0
2020-05-27 12:15:00,59.19,59.28,59.13,59.15,397900.0,52.067,52.1461,52.0142,52.0318,397900.0
2020-05-27 12:20:00,59.16,59.21,59.01,59.19,145800.0,52.0406,52.0846,51.9086,52.067,145800.0
2020-05-27 12:25:00,59.18,59.27,59.14,59.2,79472.0,52.0582,52.1373,52.023,52.0758,79472.0
2020-05-27 12:30:00,59.22,59.26,59.13,59.24,96688.0,52.0934,52.1285,52.0142,52.111,96688.0
2020-05-27 12:35:00,59.24,59.35,59.21,59.35,78336.0,52.111,52.2077,52.0846,52.2077,78336.0
2020-05-27 12:40:00,59.33,59.42,59.3,59.42,89684.0,52.1901,52.2693,52.1637,52.2693,89684.0
2020-05-27 12:45:00,59.43,59.44,59.34,59.37,62972.0,52.2781,52.2869,52.1989,52.2253,62972.0
2020-05-27 12:50:00,59.36,59.45,59.33,59.42,63224.0,52.2165,52.2957,52.1901,52.2693,63224.0
2020-05-27 12:55:00,59.41,59.46,59.36,59.44,78624.0,52.2605,52.3045,52.2165,52.2869,78624.0
2020-05-27 13:00:00,59.43,59.53,59.38,59.52,100516.0,52.2781,52.3661,52.2341,52.3573,100516.0
2020-05-27 13:05:00,59.52,59.56,59.49,59.51,29604.0,52.3573,52.3924,52.3309,52.3485,29604.0
2020-05-27 13:10:00,59.52,59.62,59.49,59.58,70656.0,52.3573,52.4452,52.3309,52.41,70656.0
2020-05-27 13:15:00,59.6,59.6,59.5,59.51,40812.0,52.4276,52.4276,52.3397,52.3485,40812.0
2020-05-27 13:20:00,59.51,59.57,59.49,59.52,46860.0,52.3485,52.4012,52.3309,52.3573,46860.0
2020-05-27 13:25:00,59.53,59.59,59.4,59.42,126160.0,52.3661,52.4188,52.2517,52.2693,126160.0
2020-05-27 13:30:00,59.42,59.42,59.1,59.12,52616.0,52.2693,52.2693,51.9878,52.0054,52616.0
2020-05-27 13:35:00,59.16,59.2,59.09,59.18,42220.0,52.0406,52.0758,51.979,52.0582,42220.0
2020-05-27 13:40:00,59.18,59.36,59.16,59.36,92236.0,52.0582,52.2165,52.0406,52.2165,92236.0
2020-05-27 13:45:00,59.37,59.38,59.32,59.36,63460.0,52.2253,52.2341,52.1813,52.2165,63460.0
2020-05-27 13:50:00,59.35,59.41,59.33,59.34,44408.0,52.2077,52.2605,52.1901,52.1989,44408.0
2020-05-27 13:55:00,59.34,59.38,59.31,59.34,31804.0,52.1989,52.2341,52.1725,52.1989,31804.0
2020-05-27 14:00:00,59.34,59.48,59.34,59.43,84884.0,52.1989,52.3221,52.1989,52.2781,84884.0
2020-05-27 14:05:00,59.42,59.54,59.39,59.52,58640.0,52.2693,52.3749,52.2429,52.3573,58640.0
2020-05-27 14:10:00,59.54,59.59,59.49,59.5,43304.0,52.3749,52.4188,52.3309,52.3397,43304.0
2020-05-27 14:15:00,59.52,59.64,59.5,59.6,106660.0,52.3573,52.4628,52.3397,52.4276,106660.0
2020-05-27 14:20:00,59.62,59.75,59.61,59.61,80800.0,52.4452,52.5596,52.4364,52.4364,80800.0
2020-05-27 14:25:00,59.59,59.68,59.58,59.64,69708.0,52.4188,52.498,52.41,52.4628,69708.0
2020-05-27 14:30:00,59.64,59.64,59.54,59.61,56500.0,52.4628,52.4628,52.3749,52.4364,56500.0
2020-05-27 14:35:00,59.59,59.7,59.58,59.69,79260.0,52.4188,52.5156,52.41,52.5068,79260.0
2020-05-27 14:40:00,59.67,59.75,59.67,59.73,51920.0,52.4892,52.5596,52.4892,52.542,51920.0
2020-05-27 14:45:00,59.73,59.79,59.68,59.77,116376.0,52.542,52.5948,52.498,52.5772,116376.0
2020-05-27 14:50:00,59.76,59.85,59.72,59.82,61420.0,52.5684,52.6475,52.5332,52.6212,61420.0
2020-05-27 14:55:00,59.82,59.83,59.72,59.76,113956.0,52.6212,52.63,52.5332,52.5684,113956.0
2020-05-27 15:00:00,59.77,59.84,59.76,59.83,75036.0,52.5772,52.6388,52.5684,52.63,75036.0
2020-05-27 15:05:00,59.83,59.88,59.81,59.88,88652.0,52.63,52.6739,52.6124,52.6739,88652.0
2020-05-27 15:10:00,59.88,59.97,59.86,59.91,56192.0,52.6739,52.7531,52.6563,52.7003,56192.0
2020-05-27 15:15:00,59.9,59.98,59.89,59.91,95300.0,52.6915,52.7619,52.6827,52.7003,95300.0
2020-05-27 15:20:00,59.9,59.99,59.89,59.98,81636.0,52.6915,52.7707,52.6827,52.7619,81636.0
2020-05-27 15:25:00,59.98,60.0,59.88,60.0,71068.0,52.7619,52.7795,52.6739,52.7795,71068.0
2020-05-27 15:30:00,59.99,60.01,59.93,59.95,202252.0,52.7707,52.7883,52.7179,52.7355,202252.0
2020-05-27 15:35:00,59.97,60.08,59.97,60.06,185780.0,52.7531,52.8499,52.7531,52.8323,185780.0
2020-05-27 15:40:00,60.06,60.13,60.02,60.06,180712.0,52.8323,52.8939,52.7971,52.8323,180712.0
2020-05-27 15:45:00,60.07,60.19,60.04,60.19,198584.0,52.8411,52.9466,52.8147,52.9466,198584.0
2020-05-27 15:50:00,60.19,60.31,60.14,60.25,256820.0,52.9466,53.0522,52.9026,52.9994,256820.0
2020-05-27 15:55:00,60.25,60.29,60.1,60.27,548296.0,52.9994,53.0346,52.8675,53.017,548296.0
2020-05-28 09:30:00,61.1,61.31,60.91,61.21,282200.0,53.7471,53.9318,53.58,53.8439,282200.0
2020-05-28 09:35:00,61.22,61.4,61.16,61.37,70248.0,53.8527,54.011,53.7999,53.9846,70248.0
2020-05-28 09:40:00,61.38,61.4,61.27,61.4,108076.0,53.9934,54.011,53.8967,54.011,108076.0
2020-05-28 09:45:00,61.38,61.49,61.29,61.47,88944.0,53.9934,54.0902,53.9143,54.0726,88944.0
2020-05-28 09:50:00,61.5,61.74,61.49,61.74,60212.0,54.099,54.3101,54.0902,54.3101,60212.0
2020-05-28 09:55:00,61.7,61.73,61.5,61.55,70320.0,54.2749,54.3013,54.099,54.143,70320.0
2020-05-28 10:00:00,61.52,61.6,61.35,61.35,76856.0,54.1166,54.1869,53.967,53.967,76856.0
2020-05-28 10:05:00,61.37,61.52,61.37,61.51,36724.0,53.9846,54.1166,53.9846,54.1078,36724.0
2020-05-28 10:10:00,61.51,61.7,61.51,61.66,99624.0,54.1078,54.2749,54.1078,54.2397,99624.0
2020-05-28 10:15:00,61.67,61.71,61.56,61.69,258940.0,54.2485,54.2837,54.1518,54.2661,258940.0
2020-05-28 10:20:00,61.7,62.05,61.69,61.99,123448.0,54.2749,54.5828,54.2661,54.53,123448.0
2020-05-28 10:25:00,62.02,62.13,61.98,62.05,101256.0,54.5564,54.6532,54.5212,54.5828,101256.0
2020-05-28 10:30:00,62.04,62.17,62.0,62.16,88976.0,54.574,54.6884,54.5388,54.6796,88976.0
2020-05-28 10:35:00,62.18,62.28,62.13,62.15,211036.0,54.6972,54.7851,54.6532,54.6708,211036.0
2020-05-28 10:40:00,62.15,62.16,62.0,62.11,66908.0,54.6708,54.6796,54.5388,54.6356,66908.0
2020-05-28 10:45:00,62.13,62.25,62.09,62.17,70564.0,54.6532,54.7587,54.618,54.6884,70564.0
2020-05-28 10:50:00,62.17,62.21,62.07,62.17,67620.0,54.6884,54.7235,54.6004,54.6884,67620.0
2020-05-28 10:55:00,62.18,62.36,62.17,62.3,66332.0,54.6972,54.8555,54.6884,54.8027,66332.0
2020-05-28 11:00:00,62.31,62.49,62.31,62.41,105752.0,54.8115,54.9698,54.8115,54.8995,105752.0
2020-05-28 11:05:00,62.41,62.47,62.3,62.3,91816.0,54.8995,54.9523,54.8027,54.8027,91816.0
2020-05-28 11:10:00,62.28,62.49,62.25,62.46,46816.0,54.7851,54.9698,54.7587,54.9435,46816.0
2020-05-28 11:15:00,62.47,62.52,62.39,62.46,101328.0,54.9523,54.9962,54.8819,54.9435,101328.0
2020-05-28 11:20:00,62.46,62.49,62.38,62.47,51544.0,54.9435,54.9698,54.8731,54.9523,51544.0
2020-05-28 11:25:00,62.46,62.5,62.42,62.5,73244.0,54.9435,54.9786,54.9083,54.9786,73244.0
2020-05-28 11:30:00,62.52,62.58,62.43,62.48,74720.0,54.9962,55.049,54.9171,54.961,74720.0
2020-05-28 11:35:00,62.48,62.58,62.46,62.51,71504.0,54.961,55.049,54.9435,54.9874,71504.0
2020-05-28 11:40:00,62.49,62.52,62.44,62.52,98676.0,54.9698,54.9962,54.9259,54.9962,98676.0
2020-05-28 11:45:00,62.51,62.52,62.39,62.42,96024.0,54.9874,54.9962,54.8819,54.9083,96024.0
2020-05-28 11:50:00,62.41,62.44,62.35,62.36,42440.0,54.8995,54.9259,54.8467,54.8555,42440.0
2020-05-28 11:55:00,62.38,62.39,62.23,62.26,49144.0,54.8731,54.8819,54.7411,54.7675,49144.0
2020-05-28 12:00:00,62.26,62.3,62.22,62.24,49176.0,54.7675,54.8027,54.7323,54.7499,49176.0
2020-05-28 12:05:00,62.24,62.35,62.24,62.31,57016.0,54.7499,54.8467,54.7499,54.8115,57016.0
2020-05-28 12:10:00,62.3,62.32,62.22,62.29,62800.0,54.8027,54.8203,54.7323,54.7939,62800.0
2020-05-28 12:15:00,62.29,62.33,62.25,62.3,52008.0,54.7939,54.8291,54.7587,54.8027,52008.0
2020-05-28 12:20:00,62.29,62.38,62.29,62.33,42844.0,54.7939,54.8731,54.7939,54.8291,42844.0
2020-05-28 12:25:00,62.33,62.39,62.33,62.38,33704.0,54.8291,54.8819,54.8291,54.8731,33704.0
2020-05-28 12:30:00,62.39,62.39,62.33,62.33,40508.0,54.8819,54.8819,54.8291,54.8291,40508.0
2020-05-28 12:35:00,62.34,62.49,62.32,62.47,73852.0,54.8379,54.9698,54.8203,54.9523,73852.0
2020-05-28 12:40:00,62.48,62.63,62.47,62.63,91380.0,54.961,55.093,54.9523,55.093,91380.0
2020-05-28 12:45:00,62.64,62.74,62.61,62.73,94864.0,55.1018,55.1898,55.0754,55.181,94864.0
2020-05-28 12:50:00,62.72,62.79,62.69,62.75,81424.0,55.1722,55.2337,55.1458,55.1986,81424.0
2020-05-28 12:55:00,62.77,62.77,62.64,62.67,87668.0,55.2161,55.2161,55.1018,55.1282,87668.0
2020-05-28 13:00:00,62.67,62.74,62.66,62.74,108648.0,55.1282,55.1898,55.1194,55.1898,108648.0
2020-05-28 13:05:00,62.72,62.78,62.71,62.76,167668.0,55.1722,55.2249,55.1634,55.2074,167668.0
2020-05-28 13:10:00,62.75,62.78,62.74,62.78,73360.0,55.1986,55.2249,55.1898,55.2249,73360.0
2020-05-28 13:15:00,62.77,62.78,62.74,62.76,95772.0,55.2161,55.2249,55.1898,55.2074,95772.0
2020-05-28 13:20:00,62.74,62.92,62.74,62.92,124196.0,55.1898,55.3481,55.1898,55.3481,124196.0
2020-05-28 13:25:00,62.92,62.92,62.83,62.85,162580.0,55.3481,55.3481,55.2689,55.2865,162580.0
2020-05-28 13:30:00,62.85,62.9,62.81,62.87,74588.0,55.2865,55.3305,55.2513,55.3041,74588.0
2020-05-28 13:35:00,62.87,62.92,62.84,62.88,59772.0,55.3041,55.3481,55.2777,55.3129,59772.0
2020-05-28 13:40:00,62.89,62.89,62.83,62.87,75756.0,55.3217,55.3217,55.2689,55.3041,75756.0
2020-05-28 13:45:00,62.87,62.88,62.83,62.85,51800.0,55.3041,55.3129,55.2689,55.2865,51800.0
2020-05-28 13:50:00,62.85,62.85,62.77,62.79,77240.0,55.2865,55.2865,55.2161,55.2337,77240.0
2020-05-28 13:55:00,62.77,62.82,62.77,62.77,42548.0,55.2161,55.2601,55.2161,55.2161,42548.0
2020-05-28 14:00:00,62.77,62.84,62.75,62.81,42236.0,55.2161,55.2777,55.1986,55.2513,42236.0
2020-05-28 14:05:00,62.84,62.88,62.84,62.88,30468.0,55.2777,55.3129,55.2777,55.3129,30468.0
2020-05-28 14:10:00,62.87,62.87,62.76,62.76,45204.0,55.3041,55.3041,55.2074,55.2074,45204.0
2020-05-28 14:15:00,62.74,62.85,62.74,62.85,38184.0,55.1898,55.2865,55.1898,55.2865,38184.0
2020-05-28 14:20:00,62.83,62.97,62.81,62.94,44512.0,55.2689,55.3921,55.2513,55.3657,44512.0
2020-05-28 14:25:00,62.94,62.96,62.89,62.91,45700.0,55.3657,55.3833,55.3217,55.3393,45700.0
2020-05-28 14:30:00,62.92,62.94,62.8,62.85,296728.0,55.3481,55.3657,55.2425,55.2865,296728.0
2020-05-28 14:35:00,62.85,62.93,62.83,62.85,121504.0,55.2865,55.3569,55.2689,55.2865,121504.0
2020-05-28 14:40:00,62.87,62.87,62.74,62.76,52996.0,55.3041,55.3041,55.1898,55.2074,52996.0
2020-05-28 14:45:00,62.76,62.85,62.74,62.8,58356.0,55.2074,55.2865,55.1898,55.2425,58356.0
2020-05-28 14:50:00,62.8,62.84,62.79,62.83,65792.0,55.2425,55.2777,55.2337,55.2689,65792.0
2020-05-28 14:55:00,62.82,62.88,62.76,62.88,72236.0,55.2601,55.3129,55.2074,55.3129,72236.0
2020-05-28 15:00:00,62.9,62.93,62.82,62.85,92632.0,55.3305,55.3569,55.2601,55.2865,92632.0
2020-05-28 15:05:00,62.85,62.88,62.74,62.77,59848.0,55.2865,55.3129,55.1898,55.2161,59848.0
2020-05-28 15:10:00,62.75,62.91,62.75,62.85,52444.0,55.1986,55.3393,55.1986,55.2865,52444.0
2020-05-28 15:15:00,62.86,62.87,62.67,62.67,104156.0,55.2953,55.3041,55.1282,55.1282,104156.0
2020-05-28 15:20:00,62.68,62.7,62.6,62.69,121396.0,55.137,55.1546,55.0666,55.1458,121396.0
2020-05-28 15:25:00,62.68,62.74,62.56,62.57,100288.0,55.137,55.1898,55.0314,55.0402,100288.0
2020-05-28 15:30:00,62.57,62.62,62.46,62.48,112860.0,55.0402,55.0842,54.9435,54.961,112860.0
2020-05-28 15:35:00,62.5,62.63,62.49,62.56,84624.0,54.9786,55.093,54.9698,55.0314,84624.0
2020-05-28 15:40:00,62.58,62.59,62.5,62.56,140444.0,55.049,55.0578,54.9786,55.0314,140444.0
2020-05-28 15:45:00,62.55,62.65,62.52,62.57,176232.0,55.0226,55.1106,54.9962,55.0402,176232.0
2020-05-28 15:50:00,62.55,62.71,62.45,62.66,224412.0,55.0226,55.1634,54.9347,55.1194,224412.0
2020-05-28 15:55:00,62.68,63.02,62.67,62.84,653612.0,55.137,55.4361,55.1282,55.2777,653612.0
2020-05-29 09:30:00,62.53,62.93,62.38,62.93,218816.0,55.005,55.3569,54.8731,55.3569,218816.0
2020-05-29 09:35:00,62.96,63.07,62.8,62.88,135756.0,55.3833,55.48,55.2425,55.3129,135756.0
2020-05-29 09:40:00,62.9,62.97,62.69,62.73,161948.0,55.3305,55.3921,55.1458,55.181,161948.0
2020-05-29 09:45:00,62.76,62.96,62.71,62.96,81840.0,55.2074,55.3833,55.1634,55.3833,81840.0
2020-05-29 09:50:00,62.94,63.33,62.9,63.31,66244.0,55.3657,55.7088,55.3305,55.6912,66244.0
2020-05-29 09:55:00,63.33,63.35,63.14,63.28,61448.0,55.7088,55.7264,55.5416,55.6648,61448.0
2020-05-29 10:00:00,63.3,63.48,63.29,63.39,69548.0,55.6824,55.8407,55.6736,55.7615,69548.0
2020-05-29 10:05:00,63.38,63.56,63.36,63.56,82040.0,55.7527,55.9111,55.7351,55.9111,82040.0
2020-05-29 10:10:00,63.55,63.6,63.45,63.49,83896.0,55.9023,55.9463,55.8143,55.8495,83896.0
2020-05-29 10:15:00,63.46,63.49,63.29,63.41,94840.0,55.8231,55.8495,55.6736,55.7791,94840.0
2020-05-29 10:20:00,63.44,63.44,63.27,63.41,56388.0,55.8055,55.8055,55.656,55.7791,56388.0
2020-05-29 10:25:00,63.43,63.47,63.13,63.13,89712.0,55.7967,55.8319,55.5328,55.5328,89712.0
2020-05-29 10:30:00,63.16,63.31,63.09,63.12,89088.0,55.5592,55.6912,55.4976,55.524,89088.0
2020-05-29 10:35:00,63.09,63.09,62.94,62.94,146136.0,55.4976,55.4976,55.3657,55.3657,146136.0
2020-05-29 10:40:00,62.93,62.99,62.77,62.81,77228.0,55.3569,55.4097,55.2161,55.2513,77228.0
2020-05-29 10:45:00,62.81,62.94,62.79,62.85,54572.0,55.2513,55.3657,55.2337,55.2865,54572.0
2020-05-29 10:50:00,62.87,62.93,62.79,62.8,37360.0,55.3041,55.3569,55.2337,55.2425,37360.0
2020-05-29 10:55:00,62.8,62.82,62.73,62.73,57004.0,55.2425,55.2601,55.181,55.181,57004.0
2020-05-29 11:00:00,62.72,62.85,62.72,62.85,77636.0,55.1722,55.2865,55.1722,55.2865,77636.0
2020-05-29 11:05:00,62.85,62.86,62.68,62.68,68552.0,55.2865,55.2953,55.137,55.137,68552.0
2020-05-29 11:10:00,62.69,62.9,62.69,62.9,49276.0,55.1458,55.3305,55.1458,55.3305,49276.0
2020-05-29 11:15:00,62.92,62.93,62.81,62.88,76276.0,55.3481,55.3569,55.2513,55.3129,76276.0
2020-05-29 11:20:00,62.9,62.98,62.9,62.92,62028.0,55.3305,55.4009,55.3305,55.3481,62028.0
2020-05-29 11:25:00,62.92,62.97,62.88,62.93,38404.0,55.3481,55.3921,55.3129,55.3569,38404.0
2020-05-29 11:30:00,62.91,63.0,62.87,62.93,367108.0,55.3393,55.4185,55.3041,55.3569,367108.0
2020-05-29 11:35:00,62.91,62.98,62.82,62.86,60468.0,55.3393,55.4009,55.2601,55.2953,60468.0
2020-05-29 11:40:00,62.87,62.87,62.77,62.79,40688.0,55.3041,55.3041,55.2161,55.2337,40688.0
2020-05-29 11:45:00,62.79,62.8,62.66,62.7,55136.0,55.2337,55.2425,55.1194,55.1546,55136.0
2020-05-29 11:50:00,62.7,62.83,62.68,62.78,58596.0,55.1546,55.2689,55.137,55.2249,58596.0
2020-05-29 11:55:00,62.77,62.81,62.76,62.79,38196.0,55.2161,55.2513,55.2074,55.2337,38196.0
2020-05-29 12:00:00,62.77,62.82,62.74,62.82,46320.0,55.2161,55.2601,55.1898,55.2601,46320.0
2020-05-29 12:05:00,62.8,62.81,62.76,62.79,39008.0,55.2425,55.2513,55.2074,55.2337,39008.0
2020-05-29 12:10:00,62.79,62.83,62.78,62.8,37176.0,55.2337,55.2689,55.2249,55.2425,37176.0
2020-05-29 12:15:00,62.8,62.82,62.64,62.66,87228.0,55.2425,55.2601,55.1018,55.1194,87228.0
2020-05-29 12:20:00,62.65,62.71,62.6,62.6,43712.0,55.1106,55.1634,55.0666,55.0666,43712.0
2020-05-29 12:25:00,62.6,62.64,62.57,62.58,38420.0,55.0666,55.1018,55.0402,55.049,38420.0
2020-05-29 12:30:00,62.56,62.63,62.56,62.61,46612.0,55.0314,55.093,55.0314,55.0754,46612.0
2020-05-29 12:35:00,62.61,62.69,62.55,62.69,46832.0,55.0754,55.1458,55.0226,55.1458,46832.0
2020-05-29 12:40:00,62.65,62.67,62.6,62.63,24852.0,55.1106,55.1282,55.0666,55.093,24852.0
2020-05-29 12:45:00,62.63,62.66,62.57,62.57,43312.0,55.093,55.1194,55.0402,55.0402,43312.0
2020-05-29 12:50:00,62.56,62.59,62.38,62.54,49572.0,55.0314,55.0578,54.8731,55.0138,49572.0
2020-05-29 12:55:00,62.54,62.86,62.49,62.83,94236.0,55.0138,55.2953,54.9698,55.2689,94236.0
2020-05-29 13:00:00,62.79,62.88,62.73,62.88,217408.0,55.2337,55.3129,55.181,55.3129,217408.0
2020-05-29 13:05:00,62.88,62.98,62.87,62.96,85936.0,55.3129,55.4009,55.3041,55.3833,85936.0
2020-05-29 13:10:00,62.95,63.06,62.91,63.01,43688.0,55.3745,55.4712,55.3393,55.4273,43688.0
2020-05-29 13:15:00,63.03,63.04,63.0,63.02,41344.0,55.4449,55.4537,55.4185,55.4361,41344.0
2020-05-29 13:20:00,63.03,63.13,63.01,63.11,87188.0,55.4449,55.5328,55.4273,55.5152,87188.0
2020-05-29 13:25:00,63.1,63.11,62.92,63.03,54016.0,55.5064,55.5152,55.3481,55.4449,54016.0
2020-05-29 13:30:00,63.05,63.16,63.01,63.14,72160.0,55.4625,55.5592,55.4273,55.5416,72160.0
2020-05-29 13:35:00,63.14,63.19,63.14,63.19,109824.0,55.5416,55.5856,55.5416,55.5856,109824.0
2020-05-29 13:40:00,63.19,63.27,63.19,63.25,72028.0,55.5856,55.656,55.5856,55.6384,72028.0
2020-05-29 13:45:00,63.26,63.35,63.24,63.33,50344.0,55.6472,55.7264,55.6296,55.7088,50344.0
2020-05-29 13:50:00,63.33,63.34,63.09,63.1,59852.0,55.7088,55.7176,55.4976,55.5064,59852.0
2020-05-29 13:55:00,63.12,63.17,63.06,63.15,43552.0,55.524,55.568,55.4712,55.5504,43552.0
2020-05-29 14:00:00,63.13,63.3,63.13,63.15,124668.0,55.5328,55.6824,55.5328,55.5504,124668.0
2020-05-29 14:05:00,63.13,63.46,63.13,63.34,68700.0,55.5328,55.8231,55.5328,55.7176,68700.0
2020-05-29 14:10:00,63.37,63.4,63.22,63.23,30312.0,55.7439,55.7703,55.612,55.6208,30312.0
2020-05-29 14:15:00,63.21,63.3,63.16,63.3,66376.0,55.6032,55.6824,55.5592,55.6824,66376.0
2020-05-29 14:20:00,63.31,63.43,63.31,63.4,53568.0,55.6912,55.7967,55.6912,55.7703,53568.0
2020-05-29 14:25:00,63.39,63.53,63.28,63.53,53036.0,55.7615,55.8847,55.6648,55.8847,53036.0
2020-05-29 14:30:00,63.51,63.6,63.49,63.51,56380.0,55.8671,55.9463,55.8495,55.8671,56380.0
2020-05-29 14:35:00,63.51,63.64,63.48,63.64,99424.0,55.8671,55.9815,55.8407,55.9815,99424.0
2020-05-29 14:40:00,63.63,63.69,63.56,63.58,83696.0,55.9727,56.0254,55.9111,55.9287,83696.0
2020-05-29 14:45:00,63.56,63.64,63.56,63.63,165992.0,55.9111,55.9815,55.9111,55.9727,165992.0
2020-05-29 14:50:00,63.62,63.67,63.51,63.67,333308.0,55.9639,56.0078,55.8671,56.0078,333308.0
2020-05-29 14:55:00,63.63,64.05,63.6,64.01,189640.0,55.9727,56.3421,55.9463,56.3069,189640.0
2020-05-29 15:00:00,64.08,64.13,63.89,64.02,106324.0,56.3685,56.4125,56.2014,56.3157,106324.0
2020-05-29 15:05:00,64.01,64.06,63.96,63.99,87312.0,56.3069,56.3509,56.2629,56.2893,87312.0
2020-05-29 15:10:00,63.99,64.05,63.79,63.82,99044.0,56.2893,56.3421,56.1134,56.1398,99044.0
2020-05-29 15:15:00,63.82,63.91,63.7,63.91,63832.0,56.1398,56.219,56.0342,56.219,63832.0
2020-05-29 15:20:00,63.91,63.99,63.85,63.93,51324.0,56.219,56.2893,56.1662,56.2366,51324.0
2020-05-29 15:25:00,63.93,63.93,63.7,63.77,62404.0,56.2366,56.2366,56.0342,56.0958,62404.0
2020-05-29 15:30:00,63.75,63.85,63.67,63.72,100932.0,56.0782,56.1662,56.0078,56.0518,100932.0
2020-05-29 15:35:00,63.72,63.76,63.55,63.65,93596.0,56.0518,56.087,55.9023,55.9902,93596.0
2020-05-29 15:40:00,63.64,63.75,63.56,63.75,99988.0,55.9815,56.0782,55.9111,56.0782,99988.0
2020-05-29 15:45:00,63.76,63.82,63.54,63.56,161464.0,56.087,56.1398,55.8935,55.9111,161464.0
2020-05-29 15:50:00,63.56,63.92,63.5,63.87,254508.0,55.9111,56.2278,55.8583,56.1838,254508.0
2020-05-29 15:55:00,63.87,64.12,63.8,63.8,672712.0,56.1838,56.4037,56.1222,56.1222,672712.0
2020-06-01 09:30:00,63.52,63.89,63.37,63.47,295960.0,56.1819,56.5091,56.0492,56.1377,295960.0
2020-06-01 09:35:00,63.46,63.46,63.14,63.14,84224.0,56.1288,56.1288,55.8458,55.8458,84224.0
2020-06-01 09:40:00,63.15,63.55,63.13,63.49,73284.0,55.8546,56.2084,55.8369,56.1553,73284.0
2020-06-01 09:45:00,63.48,63.52,63.23,63.34,76604.0,56.1465,56.1819,55.9254,56.0227,76604.0
2020-06-01 09:50:00,63.35,63.43,63.0,63.07,105376.0,56.0315,56.1023,55.722,55.7839,105376.0
2020-06-01 09:55:00,63.05,63.06,62.81,62.98,62588.0,55.7662,55.775,55.5539,55.7043,62588.0
2020-06-01 10:00:00,62.99,63.07,62.96,63.02,61736.0,55.7131,55.7839,55.6866,55.7396,61736.0
2020-06-01 10:05:00,63.05,63.08,62.9,63.01,113148.0,55.7662,55.7927,55.6335,55.7308,113148.0
2020-06-01 10:10:00,63.02,63.27,63.02,63.2,45880.0,55.7396,55.9608,55.7396,55.8989,45880.0
2020-06-01 10:15:00,63.22,63.38,63.19,63.36,49420.0,55.9165,56.0581,55.89,56.0404,49420.0
2020-06-01 10:20:00,63.39,63.48,63.35,63.45,32012.0,56.0669,56.1465,56.0315,56.12,32012.0
2020-06-01 10:25:00,63.49,63.71,63.46,63.71,68040.0,56.1553,56.3499,56.1288,56.3499,68040.0
2020-06-01 10:30:00,63.71,63.73,63.5,63.55,53436.0,56.3499,56.3676,56.1642,56.2084,53436.0
2020-06-01 10:35:00,63.54,63.56,63.48,63.54,62736.0,56.1996,56.2173,56.1465,56.1996,62736.0
2020-06-01 10:40:00,63.55,63.58,63.46,63.46,127968.0,56.2084,56.235,56.1288,56.1288,127968.0
2020-06-01 10:45:00,63.43,63.5,63.35,63.36,33076.0,56.1023,56.1642,56.0315,56.0404,33076.0
2020-06-01 10:50:00,63.33,63.41,63.25,63.34,49060.0,56.0138,56.0846,55.9431,56.0227,49060.0
2020-06-01 10:55:00,63.32,63.45,63.31,63.41,55888.0,56.005,56.12,55.9961,56.0846,55888.0
2020-06-01 11:00:00,63.41,63.45,63.32,63.33,46660.0,56.0846,56.12,56.005,56.0138,46660.0
2020-06-01 11:05:00,63.32,63.44,63.3,63.4,19296.0,56.005,56.1111,55.9873,56.0757,19296.0
2020-06-01 11:10:00,63.35,63.46,63.35,63.46,29424.0,56.0315,56.1288,56.0315,56.1288,29424.0
2020-06-01 11:15:00,63.47,63.52,63.33,63.37,42316.0,56.1377,56.1819,56.0138,56.0492,42316.0
2020-06-01 11:20:00,63.37,63.56,63.37,63.47,56304.0,56.0492,56.2173,56.0492,56.1377,56304.0
2020-06-01 11:25:00,63.46,63.53,63.4,63.43,27072.0,56.1288,56.1907,56.0757,56.1023,27072.0
2020-06-01 11:30:00,63.4,63.48,63.33,63.46,34564.0,56.0757,56.1465,56.0138,56.1288,34564.0
2020-06-01 11:35:00,63.45,63.49,63.39,63.43,30380.0,56.12,56.1553,56.0669,56.1023,30380.0
2020-06-01 11:40:00,63.41,63.55,63.41,63.55,25372.0,56.0846,56.2084,56.0846,56.2084,25372.0
2020-06-01 11:45:00,63.54,63.61,63.51,63.61,21016.0,56.1996,56.2615,56.173,56.2615,21016.0
2020-06-01 11:50:00,63.63,63.87,63.63,63.76,74216.0,56.2792,56.4914,56.2792,56.3942,74216.0
2020-06-01 11:55:00,63.79,63.79,63.58,63.6,66336.0,56.4207,56.4207,56.235,56.2526,66336.0
2020-06-01 12:00:00,63.61,63.67,63.55,63.67,22788.0,56.2615,56.3146,56.2084,56.3146,22788.0
2020-06-01 12:05:00,63.69,63.81,63.69,63.79,26356.0,56.3322,56.4384,56.3322,56.4207,26356.0
2020-06-01 12:10:00,63.77,63.94,63.76,63.92,32736.0,56.403,56.5534,56.3942,56.5357,32736.0
2020-06-01 12:15:00,63.91,63.99,63.88,63.96,50408.0,56.5268,56.5976,56.5003,56.5711,50408.0
2020-06-01 12:20:00,63.95,64.0,63.91,63.94,38656.0,56.5622,56.6064,56.5268,56.5534,38656.0
2020-06-01 12:25:00,63.92,63.94,63.8,63.83,31056.0,56.5357,56.5534,56.4295,56.4561,31056.0
2020-06-01 12:30:00,63.82,63.83,63.77,63.79,16740.0,56.4472,56.4561,56.403,56.4207,16740.0
2020-06-01 12:35:00,63.8,63.85,63.79,63.85,21940.0,56.4295,56.4738,56.4207,56.4738,21940.0
2020-06-01 12:40:00,63.88,63.91,63.81,63.81,21976.0,56.5003,56.5268,56.4384,56.4384,21976.0
2020-06-01 12:45:00,63.82,63.85,63.77,63.81,26280.0,56.4472,56.4738,56.403,56.4384,26280.0
2020-06-01 12:50:00,63.81,63.85,63.76,63.79,21192.0,56.4384,56.4738,56.3942,56.4207,21192.0
2020-06-01 12:55:00,63.79,63.84,63.74,63.77,22392.0,56.4207,56.4649,56.3765,56.403,22392.0
2020-06-01 13:00:00,63.76,63.76,63.69,63.76,19112.0,56.3942,56.3942,56.3322,56.3942,19112.0
2020-06-01 13:05:00,63.76,63.77,63.71,63.71,17028.0,56.3942,56.403,56.3499,56.3499,17028.0
2020-06-01 13:10:00,63.71,63.76,63.69,63.76,22004.0,56.3499,56.3942,56.3322,56.3942,22004.0
2020-06-01 13:15:00,63.77,63.84,63.72,63.74,17204.0,56.403,56.4649,56.3588,56.3765,17204.0
2020-06-01 13:20:00,63.75,63.76,63.71,63.73,8268.0,56.3853,56.3942,56.3499,56.3676,8268.0
2020-06-01 13:25:00,63.74,64.03,63.74,64.02,41968.0,56.3765,56.633,56.3765,56.6241,41968.0
2020-06-01 13:30:00,64.02,64.09,63.96,64.09,15600.0,56.6241,56.686,56.5711,56.686,15600.0
2020-06-01 13:35:00,64.08,64.1,64.01,64.02,35600.0,56.6772,56.6949,56.6153,56.6241,35600.0
2020-06-01 13:40:00,64.01,64.08,63.98,64.08,28836.0,56.6153,56.6772,56.5887,56.6772,28836.0
2020-06-01 13:45:00,64.07,64.18,64.06,64.14,64104.0,56.6683,56.7656,56.6595,56.7303,64104.0
2020-06-01 13:50:00,64.15,64.18,64.1,64.14,32524.0,56.7391,56.7656,56.6949,56.7303,32524.0
2020-06-01 13:55:00,64.13,64.17,64.08,64.17,34536.0,56.7214,56.7568,56.6772,56.7568,34536.0
2020-06-01 14:00:00,64.16,64.24,64.15,64.19,37900.0,56.7479,56.8187,56.7391,56.7745,37900.0
2020-06-01 14:05:00,64.19,64.3,64.19,64.3,38636.0,56.7745,56.8718,56.7745,56.8718,38636.0
2020-06-01 14:10:00,64.31,64.36,64.28,64.34,34612.0,56.8806,56.9248,56.8541,56.9072,34612.0
2020-06-01 14:15:00,64.32,64.37,64.29,64.37,40296.0,56.8895,56.9337,56.8629,56.9337,40296.0
2020-06-01 14:20:00,64.37,64.44,64.33,64.43,50244.0,56.9337,56.9956,56.8983,56.9868,50244.0
2020-06-01 14:25:00,64.46,64.48,64.42,64.48,30712.0,57.0133,57.031,56.9779,57.031,30712.0
2020-06-01 14:30:00,64.47,64.51,64.41,64.51,30184.0,57.0221,57.0575,56.9691,57.0575,30184.0
2020-06-01 14:35:00,64.5,64.57,64.48,64.52,36848.0,57.0487,57.1106,57.031,57.0664,36848.0
2020-06-01 14:40:00,64.53,64.58,64.51,64.54,35176.0,57.0752,57.1194,57.0575,57.084,35176.0
2020-06-01 14:45:00,64.54,64.54,64.4,64.45,37192.0,57.084,57.084,56.9602,57.0044,37192.0
2020-06-01 14:50:00,64.46,64.5,64.41,64.49,37780.0,57.0133,57.0487,56.9691,57.0398,37780.0
2020-06-01 14:55:00,64.48,64.5,64.39,64.42,36156.0,57.031,57.0487,56.9514,56.9779,36156.0
2020-06-01 15:00:00,64.42,64.49,64.39,64.4,34012.0,56.9779,57.0398,56.9514,56.9602,34012.0
2020-06-01 15:05:00,64.39,64.45,64.37,64.43,51576.0,56.9514,57.0044,56.9337,56.9868,51576.0
2020-06-01 15:10:00,64.42,64.43,64.35,64.38,45856.0,56.9779,56.9868,56.916,56.9425,45856.0
2020-06-01 15:15:00,64.38,64.38,64.29,64.32,50120.0,56.9425,56.9425,56.8629,56.8895,50120.0
2020-06-01 15:20:00,64.32,64.41,64.28,64.32,55704.0,56.8895,56.9691,56.8541,56.8895,55704.0
2020-06-01 15:25:00,64.34,64.34,64.19,64.2,52144.0,56.9072,56.9072,56.7745,56.7833,52144.0
2020-06-01 15:30:00,64.17,64.19,64.11,64.16,72868.0,56.7568,56.7745,56.7037,56.7479,72868.0
2020-06-01 15:35:00,64.16,64.16,64.02,64.05,55308.0,56.7479,56.7479,56.6241,56.6507,55308.0
2020-06-01 15:40:00,64.04,64.08,64.0,64.05,74076.0,56.6418,56.6772,56.6064,56.6507,74076.0
2020-06-01 15:45:00,64.03,64.03,63.91,63.97,56896.0,56.633,56.633,56.5268,56.5799,56896.0
2020-06-01 15:50:00,63.9,64.09,63.8,64.04,162676.0,56.518,56.686,56.4295,56.6418,162676.0
2020-06-01 15:55:00,64.04,64.11,63.87,63.91,277472.0,56.6418,56.7037,56.4914,56.5268,277472.0
2020-06-02 09:30:00,63.89,64.08,63.73,63.89,193276.0,56.5091,56.6772,56.3676,56.5091,193276.0
2020-06-02 09:35:00,63.88,63.99,63.79,63.86,105820.0,56.5003,56.5976,56.4207,56.4826,105820.0
2020-06-02 09:40:00,63.77,63.8,63.6,63.7,129356.0,56.403,56.4295,56.2526,56.3411,129356.0
2020-06-02 09:45:00,63.69,63.73,63.43,63.7,97276.0,56.3322,56.3676,56.1023,56.3411,97276.0
2020-06-02 09:50:00,63.73,63.86,63.71,63.86,59804.0,56.3676,56.4826,56.3499,56.4826,59804.0
2020-06-02 09:55:00,63.85,63.91,63.79,63.82,240508.0,56.4738,56.5268,56.4207,56.4472,240508.0
2020-06-02 10:00:00,63.81,63.96,63.8,63.94,63392.0,56.4384,56.5711,56.4295,56.5534,63392.0
2020-06-02 10:05:00,63.95,64.38,63.94,64.38,124304.0,56.5622,56.9425,56.5534,56.9425,124304.0
2020-06-02 10:10:00,64.37,64.47,64.31,64.43,130948.0,56.9337,57.0221,56.8806,56.9868,130948.0
2020-06-02 10:15:00,64.42,64.48,64.36,64.36,77732.0,56.9779,57.031,56.9248,56.9248,77732.0
2020-06-02 10:20:00,64.38,64.58,64.38,64.5,99932.0,56.9425,57.1194,56.9425,57.0487,99932.0
2020-06-02 10:25:00,64.48,64.64,64.44,64.52,89592.0,57.031,57.1725,56.9956,57.0664,89592.0
2020-06-02 10:30:00,64.54,64.78,64.53,64.77,90636.0,57.084,57.2963,57.0752,57.2875,90636.0
2020-06-02 10:35:00,64.81,64.91,64.67,64.91,89836.0,57.3229,57.4113,57.199,57.4113,89836.0
2020-06-02 10:40:00,64.92,65.04,64.88,64.95,135368.0,57.4201,57.5263,57.3848,57.4467,135368.0
2020-06-02 10:45:00,64.95,65.08,64.9,65.04,98316.0,57.4467,57.5617,57.4025,57.5263,98316.0
2020-06-02 10:50:00,65.02,65.02,64.79,64.92,115748.0,57.5086,57.5086,57.3052,57.4201,115748.0
2020-06-02 10:55:00,64.97,65.04,64.77,64.8,147728.0,57.4644,57.5263,57.2875,57.314,147728.0
2020-06-02 11:00:00,64.83,64.83,64.51,64.52,35332.0,57.3405,57.3405,57.0575,57.0664,35332.0
2020-06-02 11:05:00,64.5,64.54,64.42,64.45,48584.0,57.0487,57.084,56.9779,57.0044,48584.0
2020-06-02 11:10:00,64.47,64.47,64.22,64.22,157508.0,57.0221,57.0221,56.801,56.801,157508.0
2020-06-02 11:15:00,64.22,64.28,64.19,64.26,81476.0,56.801,56.8541,56.7745,56.8364,81476.0
2020-06-02 11:20:00,64.25,64.41,64.2,64.36,88156.0,56.8275,56.9691,56.7833,56.9248,88156.0
2020-06-02 11:25:00,64.38,64.41,64.25,64.25,41296.0,56.9425,56.9691,56.8275,56.8275,41296.0
2020-06-02 11:30:00,64.25,64.31,64.17,64.3,41580.0,56.8275,56.8806,56.7568,56.8718,41580.0
2020-06-02 11:35:00,64.29,64.35,64.24,64.28,20708.0,56.8629,56.916,56.8187,56.8541,20708.0
2020-06-02 11:40:00,64.26,64.33,64.25,64.28,29316.0,56.8364,56.8983,56.8275,56.8541,29316.0
2020-06-02 11:45:00,64.32,64.38,64.28,64.38,30956.0,56.8895,56.9425,56.8541,56.9425,30956.0
2020-06-02 11:50:00,64.36,64.38,64.23,64.23,48016.0,56.9248,56.9425,56.8099,56.8099,48016.0
2020-06-02 11:55:00,64.23,64.25,64.18,64.19,34472.0,56.8099,56.8275,56.7656,56.7745,34472.0
2020-06-02 12:00:00,64.19,64.34,64.16,64.33,32676.0,56.7745,56.9072,56.7479,56.8983,32676.0
2020-06-02 12:05:00,64.32,64.32,64.19,64.2,35976.0,56.8895,56.8895,56.7745,56.7833,35976.0
2020-06-02 12:10:00,64.19,64.23,64.17,64.2,33352.0,56.7745,56.8099,56.7568,56.7833,33352.0
2020-06-02 12:15:00,64.17,64.19,64.13,64.15,39880.0,56.7568,56.7745,56.7214,56.7391,39880.0
2020-06-02 12:20:00,64.15,64.18,64.11,64.13,30596.0,56.7391,56.7656,56.7037,56.7214,30596.0
2020-06-02 12:25:00,64.13,64.17,64.11,64.13,25560.0,56.7214,56.7568,56.7037,56.7214,25560.0
2020-06-02 12:30:00,64.12,64.13,64.08,64.11,19400.0,56.7126,56.7214,56.6772,56.7037,19400.0
2020-06-02 12:35:00,64.11,64.13,64.05,64.05,33236.0,56.7037,56.7214,56.6507,56.6507,33236.0
2020-06-02 12:40:00,64.06,64.1,64.0,64.1,41860.0,56.6595,56.6949,56.6064,56.6949,41860.0
2020-06-02 12:45:00,64.08,64.14,64.08,64.14,25344.0,56.6772,56.7303,56.6772,56.7303,25344.0
2020-06-02 12:50:00,64.13,64.16,63.94,63.94,32280.0,56.7214,56.7479,56.5534,56.5534,32280.0
2020-06-02 12:55:00,63.96,64.05,63.96,64.04,25096.0,56.5711,56.6507,56.5711,56.6418,25096.0
2020-06-02 13:00:00,64.03,64.09,63.99,64.03,41056.0,56.633,56.686,56.5976,56.633,41056.0
2020-06-02 13:05:00,64.05,64.11,64.04,64.11,21188.0,56.6507,56.7037,56.6418,56.7037,21188.0
2020-06-02 13:10:00,64.13,64.27,64.1,64.27,28348.0,56.7214,56.8452,56.6949,56.8452,28348.0
2020-06-02 13:15:00,64.26,64.26,64.16,64.16,40608.0,56.8364,56.8364,56.7479,56.7479,40608.0
2020-06-02 13:20:00,64.13,64.3,64.13,64.28,50560.0,56.7214,56.8718,56.7214,56.8541,50560.0
2020-06-02 13:25:00,64.29,64.3,64.19,64.23,26800.0,56.8629,56.8718,56.7745,56.8099,26800.0
2020-06-02 13:30:00,64.24,64.28,64.22,64.27,37004.0,56.8187,56.8541,56.801,56.8452,37004.0
2020-06-02 13:35:00,64.27,64.33,64.24,64.32,46852.0,56.8452,56.8983,56.8187,56.8895,46852.0
2020-06-02 13:40:00,64.33,64.37,64.31,64.31,27356.0,56.8983,56.9337,56.8806,56.8806,27356.0
2020-06-02 13:45:00,64.31,64.38,64.3,64.3,29908.0,56.8806,56.9425,56.8718,56.8718,29908.0
2020-06-02 13:50:00,64.3,64.31,64.27,64.3,32812.0,56.8718,56.8806,56.8452,56.8718,32812.0
2020-06-02 13:55:00,64.29,64.36,64.28,64.36,47852.0,56.8629,56.9248,56.8541,56.9248,47852.0
2020-06-02 14:00:00,64.36,64.36,64.28,64.34,23864.0,56.9248,56.9248,56.8541,56.9072,23864.0
2020-06-02 14:05:00,64.35,64.35,64.23,64.33,46116.0,56.916,56.916,56.8099,56.8983,46116.0
2020-06-02 14:10:00,64.35,64.36,64.26,64.28,44488.0,56.916,56.9248,56.8364,56.8541,44488.0
2020-06-02 14:15:00,64.27,64.38,64.26,64.37,41592.0,56.8452,56.9425,56.8364,56.9337,41592.0
2020-06-02 14:20:00,64.36,64.39,64.32,64.38,52716.0,56.9248,56.9514,56.8895,56.9425,52716.0
2020-06-02 14:25:00,64.38,64.4,64.31,64.33,63448.0,56.9425,56.9602,56.8806,56.8983,63448.0
2020-06-02 14:30:00,64.33,64.34,64.23,64.26,37512.0,56.8983,56.9072,56.8099,56.8364,37512.0
2020-06-02 14:35:00,64.25,64.29,64.2,64.21,23288.0,56.8275,56.8629,56.7833,56.7922,23288.0
2020-06-02 14:40:00,64.22,64.24,64.19,64.21,34684.0,56.801,56.8187,56.7745,56.7922,34684.0
2020-06-02 14:45:00,64.23,64.33,64.22,64.33,40216.0,56.8099,56.8983,56.801,56.8983,40216.0
2020-06-02 14:50:00,64.32,64.33,64.25,64.25,35308.0,56.8895,56.8983,56.8275,56.8275,35308.0
2020-06-02 14:55:00,64.25,64.32,64.22,64.29,29676.0,56.8275,56.8895,56.801,56.8629,29676.0
2020-06-02 15:00:00,64.3,64.33,64.23,64.23,46076.0,56.8718,56.8983,56.8099,56.8099,46076.0
2020-06-02 15:05:00,64.23,64.25,64.02,64.03,54320.0,56.8099,56.8275,56.6241,56.633,54320.0
2020-06-02 15:10:00,64.02,64.1,63.99,63.99,53052.0,56.6241,56.6949,56.5976,56.5976,53052.0
2020-06-02 15:15:00,63.99,64.0,63.91,63.96,68820.0,56.5976,56.6064,56.5268,56.5711,68820.0
2020-06-02 15:20:00,63.95,63.97,63.88,63.88,104388.0,56.5622,56.5799,56.5003,56.5003,104388.0
2020-06-02 15:25:00,63.88,63.94,63.67,63.84,205728.0,56.5003,56.5534,56.3146,56.4649,205728.0
2020-06-02 15:30:00,63.85,63.87,63.75,63.81,104816.0,56.4738,56.4914,56.3853,56.4384,104816.0
2020-06-02 15:35:00,63.82,63.91,63.78,63.82,100708.0,56.4472,56.5268,56.4118,56.4472,100708.0
2020-06-02 15:40:00,63.83,63.93,63.81,63.87,115152.0,56.4561,56.5445,56.4384,56.4914,115152.0
2020-06-02 15:45:00,63.86,64.08,63.85,64.07,124084.0,56.4826,56.6772,56.4738,56.6683,124084.0
2020-06-02 15:50:00,64.08,64.19,64.05,64.14,197980.0,56.6772,56.7745,56.6507,56.7303,197980.0
2020-06-02 15:55:00,64.14,64.24,64.01,64.13,459148.0,56.7303,56.8187,56.6153,56.7214,459148.0
2020-06-03 09:30:00,64.55,64.69,64.25,64.69,228432.0,57.0929,57.2167,56.8275,57.2167,228432.0
2020-06-03 09:35:00,64.73,64.95,64.63,64.75,76140.0,57.2521,57.4467,57.1637,57.2698,76140.0
2020-06-03 09:40:00,64.72,64.83,64.64,64.78,55676.0,57.2433,57.3405,57.1725,57.2963,55676.0
2020-06-03 09:45:00,64.75,64.82,64.63,64.64,62740.0,57.2698,57.3317,57.1637,57.1725,62740.0
2020-06-03 09:50:00,64.6,64.6,64.27,64.29,72500.0,57.1371,57.1371,56.8452,56.8629,72500.0
2020-06-03 09:55:00,64.28,64.33,64.18,64.22,61460.0,56.8541,56.8983,56.7656,56.801,61460.0
2020-06-03 10:00:00,64.21,64.41,64.17,64.33,71176.0,56.7922,56.9691,56.7568,56.8983,71176.0
2020-06-03 10:05:00,64.33,64.57,64.28,64.57,165260.0,56.8983,57.1106,56.8541,57.1106,165260.0
2020-06-03 10:10:00,64.62,64.63,64.45,64.47,72676.0,57.1548,57.1637,57.0044,57.0221,72676.0
2020-06-03 10:15:00,64.47,64.56,64.46,64.54,47148.0,57.0221,57.1017,57.0133,57.084,47148.0
2020-06-03 10:20:00,64.54,64.64,64.52,64.63,79224.0,57.084,57.1725,57.0664,57.1637,79224.0
2020-06-03 10:25:00,64.63,64.64,64.53,64.56,69128.0,57.1637,57.1725,57.0752,57.1017,69128.0
2020-06-03 10:30:00,64.56,64.8,64.55,64.8,104008.0,57.1017,57.314,57.0929,57.314,104008.0
2020-06-03 10:35:00,64.8,64.93,64.8,64.92,95808.0,57.314,57.429,57.314,57.4201,95808.0
2020-06-03 10:40:00,64.93,64.95,64.84,64.9,63184.0,57.429,57.4467,57.3494,57.4025,63184.0
2020-06-03 10:45:00,64.88,64.89,64.79,64.82,59196.0,57.3848,57.3936,57.3052,57.3317,59196.0
2020-06-03 10:50:00,64.82,64.82,64.55,64.56,75304.0,57.3317,57.3317,57.0929,57.1017,75304.0
2020-06-03 10:55:00,64.57,64.57,64.32,64.39,70636.0,57.1106,57.1106,56.8895,56.9514,70636.0
2020-06-03 11:00:00,64.37,64.68,64.37,64.66,47628.0,56.9337,57.2079,56.9337,57.1902,47628.0
2020-06-03 11:05:00,64.63,64.81,64.62,64.77,45844.0,57.1637,57.3229,57.1548,57.2875,45844.0
2020-06-03 11:10:00,64.75,64.97,64.72,64.97,62532.0,57.2698,57.4644,57.2433,57.4644,62532.0
2020-06-03 11:15:00,64.98,65.04,64.94,65.03,36552.0,57.4732,57.5263,57.4378,57.5174,36552.0
2020-06-03 11:20:00,65.03,65.07,64.94,64.94,160436.0,57.5174,57.5528,57.4378,57.4378,160436.0
2020-06-03 11:25:00,64.91,64.97,64.89,64.92,28068.0,57.4113,57.4644,57.3936,57.4201,28068.0
2020-06-03 11:30:00,64.95,65.22,64.95,65.18,50636.0,57.4467,57.6855,57.4467,57.6501,50636.0
2020-06-03 11:35:00,65.16,65.19,65.08,65.17,31988.0,57.6324,57.659,57.5617,57.6413,31988.0
2020-06-03 11:40:00,65.2,65.26,65.18,65.26,30324.0,57.6678,57.7209,57.6501,57.7209,30324.0
2020-06-03 11:45:00,65.27,65.38,65.25,65.38,23888.0,57.7297,57.827,57.712,57.827,23888.0
2020-06-03 11:50:00,65.38,65.43,65.35,65.39,25740.0,57.827,57.8712,57.8005,57.8359,25740.0
2020-06-03 11:55:00,65.39,65.41,65.29,65.37,42792.0,57.8359,57.8535,57.7474,57.8182,42792.0
2020-06-03 12:00:00,65.33,65.37,65.21,65.35,17432.0,57.7828,57.8182,57.6766,57.8005,17432.0
2020-06-03 12:05:00,65.34,65.41,65.27,65.41,30116.0,57.7916,57.8535,57.7297,57.8535,30116.0
2020-06-03 12:10:00,65.39,65.53,65.34,65.53,59204.0,57.8359,57.9597,57.7916,57.9597,59204.0
2020-06-03 12:15:00,65.52,65.53,65.42,65.5,28272.0,57.9508,57.9597,57.8624,57.9331,28272.0
2020-06-03 12:20:00,65.47,65.57,65.45,65.45,44860.0,57.9066,57.9951,57.8889,57.8889,44860.0
2020-06-03 12:25:00,65.45,65.51,65.38,65.49,32168.0,57.8889,57.942,57.827,57.9243,32168.0
2020-06-03 12:30:00,65.49,65.49,65.36,65.45,36728.0,57.9243,57.9243,57.8093,57.8889,36728.0
2020-06-03 12:35:00,65.44,65.48,65.39,65.39,31344.0,57.8801,57.9155,57.8359,57.8359,31344.0
2020-06-03 12:40:00,65.35,65.35,65.22,65.23,17644.0,57.8005,57.8005,57.6855,57.6943,17644.0
2020-06-03 12:45:00,65.23,65.28,65.22,65.23,17500.0,57.6943,57.7386,57.6855,57.6943,17500.0
2020-06-03 12:50:00,65.25,65.27,65.2,65.24,16332.0,57.712,57.7297,57.6678,57.7032,16332.0
2020-06-03 12:55:00,65.23,65.23,65.08,65.1,17200.0,57.6943,57.6943,57.5617,57.5794,17200.0
2020-06-03 13:00:00,65.11,65.14,65.03,65.09,22780.0,57.5882,57.6147,57.5174,57.5705,22780.0
2020-06-03 13:05:00,65.11,65.14,65.01,65.05,18308.0,57.5882,57.6147,57.4998,57.5351,18308.0
2020-06-03 13:10:00,65.03,65.09,65.03,65.09,19468.0,57.5174,57.5705,57.5174,57.5705,19468.0
2020-06-03 13:15:00,65.08,65.1,65.03,65.07,44660.0,57.5617,57.5794,57.5174,57.5528,44660.0
2020-06-03 13:20:00,65.08,65.1,65.05,65.09,15892.0,57.5617,57.5794,57.5351,57.5705,15892.0
2020-06-03 13:25:00,65.07,65.16,65.07,65.07,22564.0,57.5528,57.6324,57.5528,57.5528,22564.0
2020-06-03 13:30:00,65.08,65.19,65.06,65.13,26284.0,57.5617,57.659,57.544,57.6059,26284.0
2020-06-03 13:35:00,65.14,65.22,65.13,65.18,24936.0,57.6147,57.6855,57.6059,57.6501,24936.0
2020-06-03 13:40:00,65.17,65.18,65.13,65.16,17736.0,57.6413,57.6501,57.6059,57.6324,17736.0
2020-06-03 13:45:00,65.16,65.19,65.03,65.03,28088.0,57.6324,57.659,57.5174,57.5174,28088.0
2020-06-03 13:50:00,65.02,65.03,64.92,64.92,17296.0,57.5086,57.5174,57.4201,57.4201,17296.0
2020-06-03 13:55:00,64.95,64.97,64.88,64.91,24320.0,57.4467,57.4644,57.3848,57.4113,24320.0
2020-06-03 14:00:00,64.93,65.09,64.93,65.07,27448.0,57.429,57.5705,57.429,57.5528,27448.0
2020-06-03 14:05:00,65.07,65.08,65.0,65.01,14252.0,57.5528,57.5617,57.4909,57.4998,14252.0
2020-06-03 14:10:00,65.03,65.07,65.02,65.03,16508.0,57.5174,57.5528,57.5086,57.5174,16508.0
2020-06-03 14:15:00,65.03,65.1,65.02,65.06,32400.0,57.5174,57.5794,57.5086,57.544,32400.0
2020-06-03 14:20:00,65.06,65.17,65.06,65.16,21560.0,57.544,57.6413,57.544,57.6324,21560.0
2020-06-03 14:25:00,65.17,65.27,65.16,65.24,20964.0,57.6413,57.7297,57.6324,57.7032,20964.0
2020-06-03 14:30:00,65.24,65.24,65.11,65.13,44552.0,57.7032,57.7032,57.5882,57.6059,44552.0
2020-06-03 14:35:00,65.15,65.16,65.0,65.01,45512.0,57.6236,57.6324,57.4909,57.4998,45512.0
2020-06-03 14:40:00,65.0,65.05,64.86,64.89,47156.0,57.4909,57.5351,57.3671,57.3936,47156.0
2020-06-03 14:45:00,64.9,64.95,64.85,64.88,48444.0,57.4025,57.4467,57.3582,57.3848,48444.0
2020-06-03 14:50:00,64.87,65.02,64.86,64.98,24988.0,57.3759,57.5086,57.3671,57.4732,24988.0
2020-06-03 14:55:00,64.94,64.94,64.86,64.91,28068.0,57.4378,57.4378,57.3671,57.4113,28068.0
2020-06-03 15:00:00,64.9,64.92,64.84,64.92,67768.0,57.4025,57.4201,57.3494,57.4201,67768.0
2020-06-03 15:05:00,64.92,65.0,64.92,65.0,23864.0,57.4201,57.4909,57.4201,57.4909,23864.0
2020-06-03 15:10:00,65.02,65.17,65.0,65.17,46888.0,57.5086,57.6413,57.4909,57.6413,46888.0
2020-06-03 15:15:00,65.15,65.31,65.15,65.21,27228.0,57.6236,57.7651,57.6236,57.6766,27228.0
2020-06-03 15:20:00,65.21,65.23,65.14,65.2,31888.0,57.6766,57.6943,57.6147,57.6678,31888.0
2020-06-03 15:25:00,65.19,65.23,65.17,65.2,46280.0,57.659,57.6943,57.6413,57.6678,46280.0
2020-06-03 15:30:00,65.2,65.21,65.0,65.06,87484.0,57.6678,57.6766,57.4909,57.544,87484.0
2020-06-03 15:35:00,65.07,65.07,64.86,64.92,104436.0,57.5528,57.5528,57.3671,57.4201,104436.0
2020-06-03 15:40:00,64.94,65.05,64.91,64.95,106984.0,57.4378,57.5351,57.4113,57.4467,106984.0
2020-06-03 15:45:00,64.95,64.99,64.86,64.99,120132.0,57.4467,57.4821,57.3671,57.4821,120132.0
2020-06-03 15:50:00,64.99,65.05,64.84,64.95,154440.0,57.4821,57.5351,57.3494,57.4467,154440.0
2020-06-03 15:55:00,64.94,65.0,64.83,64.86,301332.0,57.4378,57.4909,57.3405,57.3671,301332.0
2020-06-04 09:30:00,64.42,64.63,64.11,64.59,182832.0,56.9779,57.1637,56.7037,57.1283,182832.0
2020-06-04 09:35:00,64.55,64.99,64.54,64.97,56372.0,57.0929,57.4821,57.084,57.4644,56372.0
2020-06-04 09:40:00,64.94,65.14,64.9,64.96,50160.0,57.4378,57.6147,57.4025,57.4555,50160.0
2020-06-04 09:45:00,65.0,65.06,64.71,64.71,67780.0,57.4909,57.544,57.2344,57.2344,67780.0
2020-06-04 09:50:00,64.69,64.85,64.63,64.8,70668.0,57.2167,57.3582,57.1637,57.314,70668.0
2020-06-04 09:55:00,64.8,64.95,64.76,64.79,100648.0,57.314,57.4467,57.2786,57.3052,100648.0
2020-06-04 10:00:00,64.79,64.93,64.7,64.93,101420.0,57.3052,57.429,57.2256,57.429,101420.0
2020-06-04 10:05:00,64.92,64.98,64.63,64.67,121928.0,57.4201,57.4732,57.1637,57.199,121928.0
2020-06-04 10:10:00,64.68,64.77,64.58,64.64,74644.0,57.2079,57.2875,57.1194,57.1725,74644.0
2020-06-04 10:15:00,64.63,64.8,64.61,64.71,39152.0,57.1637,57.314,57.146,57.2344,39152.0
2020-06-04 10:20:00,64.71,64.71,64.39,64.47,80156.0,57.2344,57.2344,56.9514,57.0221,80156.0
2020-06-04 10:25:00,64.5,64.69,64.49,64.69,68288.0,57.0487,57.2167,57.0398,57.2167,68288.0
2020-06-04 10:30:00,64.69,64.77,64.55,64.55,56856.0,57.2167,57.2875,57.0929,57.0929,56856.0
2020-06-04 10:35:00,64.6,64.78,64.55,64.72,71260.0,57.1371,57.2963,57.0929,57.2433,71260.0
2020-06-04 10:40:00,64.75,64.82,64.66,64.74,36856.0,57.2698,57.3317,57.1902,57.2609,36856.0
2020-06-04 10:45:00,64.74,64.75,64.59,64.64,38232.0,57.2609,57.2698,57.1283,57.1725,38232.0
2020-06-04 10:50:00,64.64,64.68,64.58,64.64,54780.0,57.1725,57.2079,57.1194,57.1725,54780.0
2020-06-04 10:55:00,64.62,64.62,64.42,64.51,51008.0,57.1548,57.1548,56.9779,57.0575,51008.0
2020-06-04 11:00:00,64.49,64.51,64.39,64.43,27696.0,57.0398,57.0575,56.9514,56.9868,27696.0
2020-06-04 11:05:00,64.45,64.49,64.3,64.33,30536.0,57.0044,57.0398,56.8718,56.8983,30536.0
2020-06-04 11:10:00,64.32,64.34,64.2,64.29,37716.0,56.8895,56.9072,56.7833,56.8629,37716.0
2020-06-04 11:15:00,64.3,64.31,64.07,64.17,90148.0,56.8718,56.8806,56.6683,56.7568,90148.0
2020-06-04 11:20:00,64.2,64.31,64.12,64.3,59988.0,56.7833,56.8806,56.7126,56.8718,59988.0
2020-06-04 11:25:00,64.28,64.35,64.23,64.35,47096.0,56.8541,56.916,56.8099,56.916,47096.0
2020-06-04 11:30:00,64.28,64.33,64.27,64.31,23396.0,56.8541,56.8983,56.8452,56.8806,23396.0
2020-06-04 11:35:00,64.26,64.26,64.05,64.05,30472.0,56.8364,56.8364,56.6507,56.6507,30472.0
2020-06-04 11:40:00,64.05,64.08,63.68,63.81,181064.0,56.6507,56.6772,56.3234,56.4384,181064.0
2020-06-04 11:45:00,63.8,63.97,63.67,63.67,109620.0,56.4295,56.5799,56.3146,56.3146,109620.0
2020-06-04 11:50:00,63.7,63.71,63.31,63.31,178436.0,56.3411,56.3499,55.9961,55.9961,178436.0
2020-06-04 11:55:00,63.33,63.45,63.25,63.42,213772.0,56.0138,56.12,55.9431,56.0934,213772.0
2020-06-04 12:00:00,63.49,63.49,63.23,63.27,148712.0,56.1553,56.1553,55.9254,55.9608,148712.0
2020-06-04 12:05:00,63.27,63.5,63.26,63.41,62236.0,55.9608,56.1642,55.9519,56.0846,62236.0
2020-06-04 12:10:00,63.42,63.45,63.32,63.41,84620.0,56.0934,56.12,56.005,56.0846,84620.0
2020-06-04 12:15:00,63.41,63.55,63.37,63.52,32152.0,56.0846,56.2084,56.0492,56.1819,32152.0
2020-06-04 12:20:00,63.52,63.69,63.5,63.62,38792.0,56.1819,56.3322,56.1642,56.2703,38792.0
2020-06-04 12:25:00,63.63,63.67,63.57,63.66,47532.0,56.2792,56.3146,56.2261,56.3057,47532.0
2020-06-04 12:30:00,63.63,63.72,63.6,63.64,51508.0,56.2792,56.3588,56.2526,56.288,51508.0
2020-06-04 12:35:00,63.66,63.78,63.63,63.75,28096.0,56.3057,56.4118,56.2792,56.3853,28096.0
2020-06-04 12:40:00,63.72,63.76,63.69,63.71,31368.0,56.3588,56.3942,56.3322,56.3499,31368.0
2020-06-04 12:45:00,63.73,63.73,63.63,63.69,39360.0,56.3676,56.3676,56.2792,56.3322,39360.0
2020-06-04 12:50:00,63.69,63.77,63.63,63.63,24532.0,56.3322,56.403,56.2792,56.2792,24532.0
2020-06-04 12:55:00,63.61,63.66,63.41,63.41,30448.0,56.2615,56.3057,56.0846,56.0846,30448.0
2020-06-04 13:00:00,63.38,63.45,63.38,63.4,52264.0,56.0581,56.12,56.0581,56.0757,52264.0
2020-06-04 13:05:00,63.42,63.51,63.4,63.51,39812.0,56.0934,56.173,56.0757,56.173,39812.0
2020-06-04 13:10:00,63.51,63.63,63.51,63.61,43700.0,56.173,56.2792,56.173,56.2615,43700.0
2020-06-04 13:15:00,63.61,63.65,63.56,63.62,42640.0,56.2615,56.2969,56.2173,56.2703,42640.0
2020-06-04 13:20:00,63.63,63.66,63.57,63.57,24936.0,56.2792,56.3057,56.2261,56.2261,24936.0
2020-06-04 13:25:00,63.55,63.56,63.33,63.39,576348.0,56.2084,56.2173,56.0138,56.0669,576348.0
2020-06-04 13:30:00,63.4,63.4,63.02,63.09,268800.0,56.0757,56.0757,55.7396,55.8016,268800.0
2020-06-04 13:35:00,63.08,63.14,62.93,63.12,105204.0,55.7927,55.8458,55.66,55.8281,105204.0
2020-06-04 13:40:00,63.11,63.12,63.03,63.09,62020.0,55.8192,55.8281,55.7485,55.8016,62020.0
2020-06-04 13:45:00,63.08,63.1,62.9,62.91,70140.0,55.7927,55.8104,55.6335,55.6424,70140.0
2020-06-04 13:50:00,62.92,62.92,62.75,62.84,66924.0,55.6512,55.6512,55.5008,55.5804,66924.0
2020-06-04 13:55:00,62.82,62.93,62.73,62.73,63508.0,55.5627,55.66,55.4831,55.4831,63508.0
2020-06-04 14:00:00,62.73,62.75,62.66,62.71,74872.0,55.4831,55.5008,55.4212,55.4655,74872.0
2020-06-04 14:05:00,62.66,62.85,62.66,62.75,75964.0,55.4212,55.5893,55.4212,55.5008,75964.0
2020-06-04 14:10:00,62.73,62.82,62.67,62.82,53252.0,55.4831,55.5627,55.4301,55.5627,53252.0
2020-06-04 14:15:00,62.84,62.85,62.67,62.73,48896.0,55.5804,55.5893,55.4301,55.4831,48896.0
2020-06-04 14:20:00,62.71,62.72,62.57,62.68,59920.0,55.4655,55.4743,55.3416,55.4389,59920.0
2020-06-04 14:25:00,62.68,62.77,62.64,62.75,74508.0,55.4389,55.5185,55.4035,55.5008,74508.0
2020-06-04 14:30:00,62.76,62.8,62.67,62.8,79556.0,55.5097,55.5451,55.4301,55.5451,79556.0
2020-06-04 14:35:00,62.8,62.84,62.63,62.67,63584.0,55.5451,55.5804,55.3947,55.4301,63584.0
2020-06-04 14:40:00,62.66,62.72,62.53,62.53,52900.0,55.4212,55.4743,55.3063,55.3063,52900.0
2020-06-04 14:45:00,62.55,62.6,62.48,62.6,99384.0,55.3239,55.3682,55.262,55.3682,99384.0
2020-06-04 14:50:00,62.6,62.6,62.56,62.57,65204.0,55.3682,55.3682,55.3328,55.3416,65204.0
2020-06-04 14:55:00,62.58,62.58,62.4,62.43,73008.0,55.3505,55.3505,55.1913,55.2178,73008.0
2020-06-04 15:00:00,62.44,62.46,62.35,62.37,110844.0,55.2266,55.2443,55.147,55.1647,110844.0
2020-06-04 15:05:00,62.37,62.49,62.35,62.49,128048.0,55.1647,55.2709,55.147,55.2709,128048.0
2020-06-04 15:10:00,62.49,62.49,62.17,62.17,122772.0,55.2709,55.2709,54.9878,54.9878,122772.0
2020-06-04 15:15:00,62.15,62.19,62.02,62.11,173536.0,54.9702,55.0055,54.8552,54.9348,173536.0
2020-06-04 15:20:00,62.1,62.24,62.09,62.19,101328.0,54.9259,55.0498,54.9171,55.0055,101328.0
2020-06-04 15:25:00,62.21,62.35,62.18,62.35,94608.0,55.0232,55.147,54.9967,55.147,94608.0
2020-06-04 15:30:00,62.35,62.7,62.34,62.64,160880.0,55.147,55.4566,55.1382,55.4035,160880.0
2020-06-04 15:35:00,62.64,62.74,62.51,62.51,136440.0,55.4035,55.492,55.2886,55.2886,136440.0
2020-06-04 15:40:00,62.5,62.6,62.4,62.43,151156.0,55.2797,55.3682,55.1913,55.2178,151156.0
2020-06-04 15:45:00,62.44,62.73,62.44,62.67,157988.0,55.2266,55.4831,55.2266,55.4301,157988.0
2020-06-04 15:50:00,62.7,62.75,62.54,62.6,313028.0,55.4566,55.5008,55.3151,55.3682,313028.0
2020-06-04 15:55:00,62.6,63.0,62.6,62.98,486624.0,55.3682,55.722,55.3682,55.7043,486624.0
2020-06-05 09:30:00,63.05,63.21,62.5,63.12,370704.0,55.7662,55.9077,55.2797,55.8281,370704.0
2020-06-05 09:35:00,63.1,63.21,62.88,62.93,162868.0,55.8104,55.9077,55.6158,55.66,162868.0
2020-06-05 09:40:00,62.93,63.04,62.78,63.0,161540.0,55.66,55.7573,55.5274,55.722,161540.0
2020-06-05 09:45:00,63.02,63.47,62.93,63.47,110932.0,55.7396,56.1377,55.66,56.1377,110932.0
2020-06-05 09:50:00,63.47,63.47,63.2,63.36,121960.0,56.1377,56.1377,55.8989,56.0404,121960.0
2020-06-05 09:55:00,63.37,63.46,63.3,63.35,141428.0,56.0492,56.1288,55.9873,56.0315,141428.0
2020-06-05 10:00:00,63.32,63.53,63.21,63.45,170000.0,56.005,56.1907,55.9077,56.12,170000.0
2020-06-05 10:05:00,63.42,63.43,63.09,63.09,88380.0,56.0934,56.1023,55.8016,55.8016,88380.0
2020-06-05 10:10:00,63.13,63.43,63.09,63.35,83844.0,55.8369,56.1023,55.8016,56.0315,83844.0
2020-06-05 10:15:00,63.37,63.43,63.31,63.4,96432.0,56.0492,56.1023,55.9961,56.0757,96432.0
2020-06-05 10:20:00,63.4,63.44,63.3,63.43,124252.0,56.0757,56.1111,55.9873,56.1023,124252.0
2020-06-05 10:25:00,63.43,63.46,63.24,63.24,88644.0,56.1023,56.1288,55.9342,55.9342,88644.0
2020-06-05 10:30:00,63.26,63.27,63.19,63.27,180300.0,55.9519,55.9608,55.89,55.9608,180300.0
2020-06-05 10:35:00,63.26,63.38,63.17,63.37,64368.0,55.9519,56.0581,55.8723,56.0492,64368.0
2020-06-05 10:40:00,63.34,63.38,63.2,63.2,76340.0,56.0227,56.0581,55.8989,55.8989,76340.0
2020-06-05 10:45:00,63.2,63.26,63.1,63.1,193064.0,55.8989,55.9519,55.8104,55.8104,193064.0
2020-06-05 10:50:00,63.1,63.19,63.04,63.17,280628.0,55.8104,55.89,55.7573,55.8723,280628.0
2020-06-05 10:55:00,63.17,63.35,63.17,63.27,113632.0,55.8723,56.0315,55.8723,55.9608,113632.0
2020-06-05 11:00:00,63.29,63.44,63.28,63.43,124884.0,55.9785,56.1111,55.9696,56.1023,124884.0
2020-06-05 11:05:00,63.42,63.84,63.41,63.84,80764.0,56.0934,56.4649,56.0846,56.4649,80764.0
2020-06-05 11:10:00,63.84,63.87,63.78,63.87,49876.0,56.4649,56.4914,56.4118,56.4914,49876.0
2020-06-05 11:15:00,63.86,64.2,63.84,64.2,92424.0,56.4826,56.7833,56.4649,56.7833,92424.0
2020-06-05 11:20:00,64.2,64.42,64.16,64.42,149376.0,56.7833,56.9779,56.7479,56.9779,149376.0
2020-06-05 11:25:00,64.42,64.57,64.36,64.38,84944.0,56.9779,57.1106,56.9248,56.9425,84944.0
2020-06-05 11:30:00,64.38,64.64,64.38,64.48,45844.0,56.9425,57.1725,56.9425,57.031,45844.0
2020-06-05 11:35:00,64.47,64.51,64.25,64.33,61284.0,57.0221,57.0575,56.8275,56.8983,61284.0
2020-06-05 11:40:00,64.28,64.36,64.25,64.32,33892.0,56.8541,56.9248,56.8275,56.8895,33892.0
2020-06-05 11:45:00,64.32,64.41,64.28,64.32,37732.0,56.8895,56.9691,56.8541,56.8895,37732.0
2020-06-05 11:50:00,64.35,64.58,64.34,64.54,62836.0,56.916,57.1194,56.9072,57.084,62836.0
2020-06-05 11:55:00,64.54,64.57,64.5,64.52,96552.0,57.084,57.1106,57.0487,57.0664,96552.0
2020-06-05 12:00:00,64.52,64.52,64.31,64.39,92112.0,57.0664,57.0664,56.8806,56.9514,92112.0
2020-06-05 12:05:00,64.38,64.4,64.27,64.32,127820.0,56.9425,56.9602,56.8452,56.8895,127820.0
2020-06-05 12:10:00,64.32,64.35,64.11,64.14,89088.0,56.8895,56.916,56.7037,56.7303,89088.0
2020-06-05 12:15:00,64.16,64.2,64.06,64.08,28728.0,56.7479,56.7833,56.6595,56.6772,28728.0
2020-06-05 12:20:00,64.08,64.34,64.08,64.24,54964.0,56.6772,56.9072,56.6772,56.8187,54964.0
2020-06-05 12:25:00,64.25,64.3,64.08,64.17,56080.0,56.8275,56.8718,56.6772,56.7568,56080.0
2020-06-05 12:30:00,64.15,64.28,64.06,64.19,42816.0,56.7391,56.8541,56.6595,56.7745,42816.0
2020-06-05 12:35:00,64.2,64.21,63.99,64.06,52016.0,56.7833,56.7922,56.5976,56.6595,52016.0
2020-06-05 12:40:00,64.05,64.05,63.83,63.85,48536.0,56.6507,56.6507,56.4561,56.4738,48536.0
2020-06-05 12:45:00,63.85,63.92,63.81,63.87,75440.0,56.4738,56.5357,56.4384,56.4914,75440.0
2020-06-05 12:50:00,63.88,63.88,63.73,63.81,65132.0,56.5003,56.5003,56.3676,56.4384,65132.0
2020-06-05 12:55:00,63.81,63.91,63.74,63.91,64004.0,56.4384,56.5268,56.3765,56.5268,64004.0
2020-06-05 13:00:00,63.92,64.06,63.85,64.06,38272.0,56.5357,56.6595,56.4738,56.6595,38272.0
2020-06-05 13:05:00,64.05,64.09,64.01,64.05,27584.0,56.6507,56.686,56.6153,56.6507,27584.0
2020-06-05 13:10:00,64.05,64.08,63.95,64.08,28236.0,56.6507,56.6772,56.5622,56.6772,28236.0
2020-06-05 13:15:00,64.07,64.11,64.01,64.11,25364.0,56.6683,56.7037,56.6153,56.7037,25364.0
2020-06-05 13:20:00,64.13,64.15,64.06,64.12,22636.0,56.7214,56.7391,56.6595,56.7126,22636.0
2020-06-05 13:25:00,64.08,64.14,64.04,64.11,86288.0,56.6772,56.7303,56.6418,56.7037,86288.0
2020-06-05 13:30:00,64.11,64.11,63.9,63.9,73208.0,56.7037,56.7037,56.518,56.518,73208.0
2020-06-05 13:35:00,63.92,63.95,63.81,63.88,102000.0,56.5357,56.5622,56.4384,56.5003,102000.0
2020-06-05 13:40:00,63.88,63.92,63.8,63.81,109380.0,56.5003,56.5357,56.4295,56.4384,109380.0
2020-06-05 13:45:00,63.82,63.83,63.74,63.74,83372.0,56.4472,56.4561,56.3765,56.3765,83372.0
2020-06-05 13:50:00,63.74,63.87,63.73,63.83,47284.0,56.3765,56.4914,56.3676,56.4561,47284.0
2020-06-05 13:55:00,63.82,63.85,63.79,63.81,58616.0,56.4472,56.4738,56.4207,56.4384,58616.0
2020-06-05 14:00:00,63.82,63.92,63.81,63.9,158648.0,56.4472,56.5357,56.4384,56.518,158648.0
2020-06-05 14:05:00,63.9,63.91,63.82,63.84,70380.0,56.518,56.5268,56.4472,56.4649,70380.0
2020-06-05 14:10:00,63.84,63.85,63.67,63.67,51608.0,56.4649,56.4738,56.3146,56.3146,51608.0
2020-06-05 14:15:00,63.64,63.69,63.62,63.65,47852.0,56.288,56.3322,56.2703,56.2969,47852.0
2020-06-05 14:20:00,63.65,63.8,63.65,63.79,98212.0,56.2969,56.4295,56.2969,56.4207,98212.0
2020-06-05 14:25:00,63.79,63.81,63.71,63.77,40100.0,56.4207,56.4384,56.3499,56.403,40100.0
2020-06-05 14:30:00,63.79,63.95,63.79,63.91,111396.0,56.4207,56.5622,56.4207,56.5268,111396.0
2020-06-05 14:35:00,63.92,64.05,63.83,64.04,157960.0,56.5357,56.6507,56.4561,56.6418,157960.0
2020-06-05 14:40:00,64.07,64.13,64.01,64.08,33248.0,56.6683,56.7214,56.6153,56.6772,33248.0
2020-06-05 14:45:00,64.11,64.16,64.05,64.14,47416.0,56.7037,56.7479,56.6507,56.7303,47416.0
2020-06-05 14:50:00,64.16,64.22,64.0,64.02,40436.0,56.7479,56.801,56.6064,56.6241,40436.0
2020-06-05 14:55:00,64.02,64.05,64.0,64.03,32100.0,56.6241,56.6507,56.6064,56.633,32100.0
2020-06-05 15:00:00,64.01,64.08,63.99,64.08,28852.0,56.6153,56.6772,56.5976,56.6772,28852.0
2020-06-05 15:05:00,64.09,64.09,63.99,64.08,48232.0,56.686,56.686,56.5976,56.6772,48232.0
2020-06-05 15:10:00,64.06,64.11,64.02,64.08,39796.0,56.6595,56.7037,56.6241,56.6772,39796.0
2020-06-05 15:15:00,64.05,64.08,63.91,63.95,34312.0,56.6507,56.6772,56.5268,56.5622,34312.0
2020-06-05 15:20:00,63.94,64.02,63.93,64.02,51372.0,56.5534,56.6241,56.5445,56.6241,51372.0
2020-06-05 15:25:00,64.02,64.22,64.02,64.17,63056.0,56.6241,56.801,56.6241,56.7568,63056.0
2020-06-05 15:30:00,64.19,64.19,64.04,64.06,70652.0,56.7745,56.7745,56.6418,56.6595,70652.0
2020-06-05 15:35:00,64.06,64.11,63.97,63.98,107800.0,56.6595,56.7037,56.5799,56.5887,107800.0
2020-06-05 15:40:00,63.97,63.97,63.7,63.72,79452.0,56.5799,56.5799,56.3411,56.3588,79452.0
2020-06-05 15:45:00,63.71,63.72,63.42,63.48,165436.0,56.3499,56.3588,56.0934,56.1465,165436.0
2020-06-05 15:50:00,63.48,63.53,63.38,63.42,269900.0,56.1465,56.1907,56.0581,56.0934,269900.0
2020-06-05 15:55:00,63.41,63.65,63.4,63.54,462724.0,56.0846,56.2969,56.0757,56.1996,462724.0
2020-06-08 09:30:00,63.16,63.27,62.64,63.13,306212.0,55.8635,55.9608,55.4035,55.8369,306212.0
2020-06-08 09:35:00,63.16,63.25,63.01,63.24,58536.0,55.8635,55.9431,55.7308,55.9342,58536.0
2020-06-08 09:40:00,63.24,63.45,63.16,63.41,118804.0,55.9342,56.12,55.8635,56.0846,118804.0
2020-06-08 09:45:00,63.4,63.64,63.35,63.64,72748.0,56.0757,56.288,56.0315,56.288,72748.0
2020-06-08 09:50:00,63.59,63.63,63.43,63.57,59740.0,56.2438,56.2792,56.1023,56.2261,59740.0
2020-06-08 09:55:00,63.5,63.51,63.36,63.41,54632.0,56.1642,56.173,56.0404,56.0846,54632.0
2020-06-08 10:00:00,63.42,63.79,63.36,63.78,84500.0,56.0934,56.4207,56.0404,56.4118,84500.0
2020-06-08 10:05:00,63.8,63.83,63.69,63.75,57768.0,56.4295,56.4561,56.3322,56.3853,57768.0
2020-06-08 10:10:00,63.73,63.87,63.71,63.82,42200.0,56.3676,56.4914,56.3499,56.4472,42200.0
2020-06-08 10:15:00,63.79,63.83,63.73,63.78,64088.0,56.4207,56.4561,56.3676,56.4118,64088.0
2020-06-08 10:20:00,63.76,63.99,63.74,63.95,52908.0,56.3942,56.5976,56.3765,56.5622,52908.0
2020-06-08 10:25:00,63.93,63.97,63.82,63.86,72636.0,56.5445,56.5799,56.4472,56.4826,72636.0
2020-06-08 10:30:00,63.87,63.91,63.77,63.84,41572.0,56.4914,56.5268,56.403,56.4649,41572.0
2020-06-08 10:35:00,63.85,64.08,63.84,64.04,74188.0,56.4738,56.6772,56.4649,56.6418,74188.0
2020-06-08 10:40:00,64.04,64.22,64.04,64.21,47324.0,56.6418,56.801,56.6418,56.7922,47324.0
2020-06-08 10:45:00,64.19,64.28,64.17,64.26,39560.0,56.7745,56.8541,56.7568,56.8364,39560.0
2020-06-08 10:50:00,64.24,64.39,64.23,64.32,53824.0,56.8187,56.9514,56.8099,56.8895,53824.0
2020-06-08 10:55:00,64.32,64.38,64.27,64.27,62604.0,56.8895,56.9425,56.8452,56.8452,62604.0
2020-06-08 11:00:00,64.29,64.33,64.24,64.33,62444.0,56.8629,56.8983,56.8187,56.8983,62444.0
2020-06-08 11:05:00,64.33,64.36,64.28,64.36,43920.0,56.8983,56.9248,56.8541,56.9248,43920.0
2020-06-08 11:10:00,64.35,64.35,64.25,64.32,37560.0,56.916,56.916,56.8275,56.8895,37560.0
2020-06-08 11:15:00,64.33,64.47,64.33,64.35,69104.0,56.8983,57.0221,56.8983,56.916,69104.0
2020-06-08 11:20:00,64.33,64.35,64.26,64.34,47192.0,56.8983,56.916,56.8364,56.9072,47192.0
2020-06-08 11:25:00,64.37,64.41,64.29,64.33,50524.0,56.9337,56.9691,56.8629,56.8983,50524.0
2020-06-08 11:30:00,64.32,64.35,64.25,64.33,46388.0,56.8895,56.916,56.8275,56.8983,46388.0
2020-06-08 11:35:00,64.3,64.4,64.29,64.33,32476.0,56.8718,56.9602,56.8629,56.8983,32476.0
2020-06-08 11:40:00,64.33,64.35,64.28,64.3,28296.0,56.8983,56.916,56.8541,56.8718,28296.0
2020-06-08 11:45:00,64.31,64.47,64.3,64.4,50052.0,56.8806,57.0221,56.8718,56.9602,50052.0
2020-06-08 11:50:00,64.41,64.5,64.39,64.48,34516.0,56.9691,57.0487,56.9514,57.031,34516.0
2020-06-08 11:55:00,64.46,64.5,64.37,64.43,28276.0,57.0133,57.0487,56.9337,56.9868,28276.0
2020-06-08 12:00:00,64.43,64.46,64.34,64.34,23588.0,56.9868,57.0133,56.9072,56.9072,23588.0
2020-06-08 12:05:00,64.35,64.43,64.34,64.41,19268.0,56.916,56.9868,56.9072,56.9691,19268.0
2020-06-08 12:10:00,64.38,64.45,64.35,64.35,25732.0,56.9425,57.0044,56.916,56.916,25732.0
2020-06-08 12:15:00,64.35,64.41,64.33,64.39,40240.0,56.916,56.9691,56.8983,56.9514,40240.0
2020-06-08 12:20:00,64.38,64.4,64.32,64.33,20504.0,56.9425,56.9602,56.8895,56.8983,20504.0
2020-06-08 12:25:00,64.32,64.34,64.21,64.22,23008.0,56.8895,56.9072,56.7922,56.801,23008.0
2020-06-08 12:30:00,64.24,64.24,64.16,64.16,54356.0,56.8187,56.8187,56.7479,56.7479,54356.0
2020-06-08 12:35:00,64.16,64.31,64.15,64.31,41324.0,56.7479,56.8806,56.7391,56.8806,41324.0
2020-06-08 12:40:00,64.31,64.38,64.27,64.37,48904.0,56.8806,56.9425,56.8452,56.9337,48904.0
2020-06-08 12:45:00,64.37,64.53,64.37,64.52,50436.0,56.9337,57.0752,56.9337,57.0664,50436.0
2020-06-08 12:50:00,64.5,64.58,64.46,64.53,55484.0,57.0487,57.1194,57.0133,57.0752,55484.0
2020-06-08 12:55:00,64.55,64.61,64.54,64.57,60220.0,57.0929,57.146,57.084,57.1106,60220.0
2020-06-08 13:00:00,64.57,64.68,64.57,64.63,42376.0,57.1106,57.2079,57.1106,57.1637,42376.0
2020-06-08 13:05:00,64.62,64.66,64.61,64.64,32044.0,57.1548,57.1902,57.146,57.1725,32044.0
2020-06-08 13:10:00,64.64,64.7,64.64,64.67,25476.0,57.1725,57.2256,57.1725,57.199,25476.0
2020-06-08 13:15:00,64.66,64.73,64.64,64.7,47436.0,57.1902,57.2521,57.1725,57.2256,47436.0
2020-06-08 13:20:00,64.7,64.89,64.7,64.81,41476.0,57.2256,57.3936,57.2256,57.3229,41476.0
2020-06-08 13:25:00,64.81,64.87,64.76,64.76,19096.0,57.3229,57.3759,57.2786,57.2786,19096.0
2020-06-08 13:30:00,64.77,64.9,64.72,64.9,49664.0,57.2875,57.4025,57.2433,57.4025,49664.0
2020-06-08 13:35:00,64.89,64.98,64.83,64.95,22512.0,57.3936,57.4732,57.3405,57.4467,22512.0
2020-06-08 13:40:00,64.96,64.99,64.91,64.95,32396.0,57.4555,57.4821,57.4113,57.4467,32396.0
2020-06-08 13:45:00,64.93,64.95,64.87,64.92,30392.0,57.429,57.4467,57.3759,57.4201,30392.0
2020-06-08 13:50:00,64.94,64.97,64.92,64.94,27376.0,57.4378,57.4644,57.4201,57.4378,27376.0
2020-06-08 13:55:00,64.94,64.95,64.92,64.93,18800.0,57.4378,57.4467,57.4201,57.429,18800.0
2020-06-08 14:00:00,64.9,64.99,64.88,64.99,37812.0,57.4025,57.4821,57.3848,57.4821,37812.0
2020-06-08 14:05:00,64.99,65.03,64.86,64.86,42720.0,57.4821,57.5174,57.3671,57.3671,42720.0
2020-06-08 14:10:00,64.86,64.9,64.83,64.87,85536.0,57.3671,57.4025,57.3405,57.3759,85536.0
2020-06-08 14:15:00,64.87,64.93,64.79,64.81,37728.0,57.3759,57.429,57.3052,57.3229,37728.0
2020-06-08 14:20:00,64.82,64.86,64.78,64.81,39628.0,57.3317,57.3671,57.2963,57.3229,39628.0
2020-06-08 14:25:00,64.83,64.92,64.82,64.92,38896.0,57.3405,57.4201,57.3317,57.4201,38896.0
2020-06-08 14:30:00,64.91,64.94,64.86,64.87,41748.0,57.4113,57.4378,57.3671,57.3759,41748.0
2020-06-08 14:35:00,64.86,64.92,64.85,64.87,37060.0,57.3671,57.4201,57.3582,57.3759,37060.0
2020-06-08 14:40:00,64.87,64.89,64.8,64.81,31124.0,57.3759,57.3936,57.314,57.3229,31124.0
2020-06-08 14:45:00,64.8,64.81,64.73,64.81,26160.0,57.314,57.3229,57.2521,57.3229,26160.0
2020-06-08 14:50:00,64.81,64.82,64.71,64.71,39300.0,57.3229,57.3317,57.2344,57.2344,39300.0
2020-06-08 14:55:00,64.72,64.8,64.7,64.8,31400.0,57.2433,57.314,57.2256,57.314,31400.0
2020-06-08 15:00:00,64.78,64.79,64.75,64.75,25964.0,57.2963,57.3052,57.2698,57.2698,25964.0
2020-06-08 15:05:00,64.75,64.77,64.73,64.74,34772.0,57.2698,57.2875,57.2521,57.2609,34772.0
2020-06-08 15:10:00,64.74,64.79,64.73,64.79,58932.0,57.2609,57.3052,57.2521,57.3052,58932.0
2020-06-08 15:15:00,64.77,64.85,64.76,64.85,41568.0,57.2875,57.3582,57.2786,57.3582,41568.0
2020-06-08 15:20:00,64.84,64.85,64.8,64.8,41556.0,57.3494,57.3582,57.314,57.314,41556.0
2020-06-08 15:25:00,64.81,64.82,64.69,64.69,57184.0,57.3229,57.3317,57.2167,57.2167,57184.0
2020-06-08 15:30:00,64.69,64.78,64.63,64.76,44180.0,57.2167,57.2963,57.1637,57.2786,44180.0
2020-06-08 15:35:00,64.75,64.93,64.75,64.89,58120.0,57.2698,57.429,57.2698,57.3936,58120.0
2020-06-08 15:40:00,64.91,64.99,64.91,64.94,80204.0,57.4113,57.4821,57.4113,57.4378,80204.0
2020-06-08 15:45:00,64.92,64.96,64.89,64.89,110324.0,57.4201,57.4555,57.3936,57.3936,110324.0
2020-06-08 15:50:00,64.89,65.19,64.88,65.13,190296.0,57.3936,57.659,57.3848,57.6059,190296.0
2020-06-08 15:55:00,65.12,65.17,64.95,65.12,557396.0,57.597,57.6413,57.4467,57.597,557396.0
2020-06-09 09:30:00,64.78,64.78,64.02,64.49,242052.0,57.2963,57.2963,56.6241,57.0398,242052.0
2020-06-09 09:35:00,64.48,64.63,64.27,64.36,80360.0,57.031,57.1637,56.8452,56.9248,80360.0
2020-06-09 09:40:00,64.38,64.54,64.31,64.33,48168.0,56.9425,57.084,56.8806,56.8983,48168.0
2020-06-09 09:45:00,64.33,64.38,63.98,63.98,82684.0,56.8983,56.9425,56.5887,56.5887,82684.0
2020-06-09 09:50:00,63.99,64.27,63.85,64.27,69444.0,56.5976,56.8452,56.4738,56.8452,69444.0
2020-06-09 09:55:00,64.23,64.33,64.02,64.08,65856.0,56.8099,56.8983,56.6241,56.6772,65856.0
2020-06-09 10:00:00,64.11,64.14,63.97,64.09,98532.0,56.7037,56.7303,56.5799,56.686,98532.0
2020-06-09 10:05:00,64.09,64.19,63.94,64.17,63724.0,56.686,56.7745,56.5534,56.7568,63724.0
2020-06-09 10:10:00,64.17,64.18,64.01,64.03,78372.0,56.7568,56.7656,56.6153,56.633,78372.0
2020-06-09 10:15:00,64.02,64.23,63.95,64.16,81600.0,56.6241,56.8099,56.5622,56.7479,81600.0
2020-06-09 10:20:00,64.19,64.19,64.02,64.1,40780.0,56.7745,56.7745,56.6241,56.6949,40780.0
2020-06-09 10:25:00,64.07,64.14,64.04,64.05,58164.0,56.6683,56.7303,56.6418,56.6507,58164.0
2020-06-09 10:30:00,64.08,64.08,63.77,63.83,37644.0,56.6772,56.6772,56.403,56.4561,37644.0
2020-06-09 10:35:00,63.81,63.83,63.52,63.52,110388.0,56.4384,56.4561,56.1819,56.1819,110388.0
2020-06-09 10:40:00,63.55,63.94,63.53,63.84,147516.0,56.2084,56.5534,56.1907,56.4649,147516.0
2020-06-09 10:45:00,63.83,64.13,63.83,64.12,97768.0,56.4561,56.7214,56.4561,56.7126,97768.0
2020-06-09 10:50:00,64.09,64.14,63.98,64.01,216696.0,56.686,56.7303,56.5887,56.6153,216696.0
2020-06-09 10:55:00,64.03,64.09,63.9,64.03,103484.0,56.633,56.686,56.518,56.633,103484.0
2020-06-09 11:00:00,64.01,64.06,63.82,63.85,51672.0,56.6153,56.6595,56.4472,56.4738,51672.0
2020-06-09 11:05:00,63.85,63.85,63.73,63.82,39092.0,56.4738,56.4738,56.3676,56.4472,39092.0
2020-06-09 11:10:00,63.81,63.92,63.79,63.84,29700.0,56.4384,56.5357,56.4207,56.4649,29700.0
2020-06-09 11:15:00,63.83,63.86,63.78,63.81,26040.0,56.4561,56.4826,56.4118,56.4384,26040.0
2020-06-09 11:20:00,63.85,63.93,63.82,63.93,14464.0,56.4738,56.5445,56.4472,56.5445,14464.0
2020-06-09 11:25:00,63.9,64.17,63.89,64.16,60540.0,56.518,56.7568,56.5091,56.7479,60540.0
2020-06-09 11:30:00,64.16,64.31,64.16,64.25,77452.0,56.7479,56.8806,56.7479,56.8275,77452.0
2020-06-09 11:35:00,64.3,64.3,64.2,64.25,68460.0,56.8718,56.8718,56.7833,56.8275,68460.0
2020-06-09 11:40:00,64.26,64.35,64.2,64.31,60812.0,56.8364,56.916,56.7833,56.8806,60812.0
2020-06-09 11:45:00,64.33,64.39,64.21,64.24,59812.0,56.8983,56.9514,56.7922,56.8187,59812.0
2020-06-09 11:50:00,64.23,64.23,64.11,64.16,49044.0,56.8099,56.8099,56.7037,56.7479,49044.0
2020-06-09 11:55:00,64.13,64.21,64.09,64.21,16596.0,56.7214,56.7922,56.686,56.7922,16596.0
2020-06-09 12:00:00,64.24,64.24,63.98,63.98,67564.0,56.8187,56.8187,56.5887,56.5887,67564.0
2020-06-09 12:05:00,63.97,64.08,63.97,64.08,28764.0,56.5799,56.6772,56.5799,56.6772,28764.0
2020-06-09 12:10:00,64.04,64.09,63.98,64.09,78948.0,56.6418,56.686,56.5887,56.686,78948.0
2020-06-09 12:15:00,64.08,64.08,63.88,63.88,165752.0,56.6772,56.6772,56.5003,56.5003,165752.0
2020-06-09 12:20:00,63.88,63.91,63.78,63.91,87560.0,56.5003,56.5268,56.4118,56.5268,87560.0
2020-06-09 12:25:00,63.92,63.98,63.9,63.9,48768.0,56.5357,56.5887,56.518,56.518,48768.0
2020-06-09 12:30:00,63.92,63.99,63.92,63.99,36524.0,56.5357,56.5976,56.5357,56.5976,36524.0
2020-06-09 12:35:00,63.99,64.03,63.88,63.93,23120.0,56.5976,56.633,56.5003,56.5445,23120.0
2020-06-09 12:40:00,63.95,63.99,63.92,63.96,16400.0,56.5622,56.5976,56.5357,56.5711,16400.0
2020-06-09 12:45:00,63.96,63.98,63.92,63.98,19408.0,56.5711,56.5887,56.5357,56.5887,19408.0
2020-06-09 12:50:00,63.97,64.08,63.97,64.08,22712.0,56.5799,56.6772,56.5799,56.6772,22712.0
2020-06-09 12:55:00,64.09,64.13,64.02,64.11,31588.0,56.686,56.7214,56.6241,56.7037,31588.0
2020-06-09 13:00:00,64.13,64.25,64.13,64.14,31980.0,56.7214,56.8275,56.7214,56.7303,31980.0
2020-06-09 13:05:00,64.12,64.15,64.11,64.11,30972.0,56.7126,56.7391,56.7037,56.7037,30972.0
2020-06-09 13:10:00,64.13,64.15,64.11,64.15,34420.0,56.7214,56.7391,56.7037,56.7391,34420.0
2020-06-09 13:15:00,64.17,64.26,64.16,64.26,22000.0,56.7568,56.8364,56.7479,56.8364,22000.0
2020-06-09 13:20:00,64.25,64.25,64.2,64.23,22468.0,56.8275,56.8275,56.7833,56.8099,22468.0
2020-06-09 13:25:00,64.24,64.45,64.24,64.45,30368.0,56.8187,57.0044,56.8187,57.0044,30368.0
2020-06-09 13:30:00,64.44,64.44,64.3,64.33,33128.0,56.9956,56.9956,56.8718,56.8983,33128.0
2020-06-09 13:35:00,64.34,64.39,64.31,64.36,23400.0,56.9072,56.9514,56.8806,56.9248,23400.0
2020-06-09 13:40:00,64.37,64.4,64.36,64.37,15380.0,56.9337,56.9602,56.9248,56.9337,15380.0
2020-06-09 13:45:00,64.37,64.39,64.31,64.31,20180.0,56.9337,56.9514,56.8806,56.8806,20180.0
2020-06-09 13:50:00,64.31,64.33,64.28,64.32,31180.0,56.8806,56.8983,56.8541,56.8895,31180.0
2020-06-09 13:55:00,64.32,64.36,64.2,64.21,48532.0,56.8895,56.9248,56.7833,56.7922,48532.0
2020-06-09 14:00:00,64.23,64.29,64.14,64.17,30780.0,56.8099,56.8629,56.7303,56.7568,30780.0
2020-06-09 14:05:00,64.17,64.19,64.11,64.14,28392.0,56.7568,56.7745,56.7037,56.7303,28392.0
2020-06-09 14:10:00,64.15,64.21,64.15,64.2,19244.0,56.7391,56.7922,56.7391,56.7833,19244.0
2020-06-09 14:15:00,64.2,64.29,64.19,64.22,44944.0,56.7833,56.8629,56.7745,56.801,44944.0
2020-06-09 14:20:00,64.21,64.28,64.19,64.22,35184.0,56.7922,56.8541,56.7745,56.801,35184.0
2020-06-09 14:25:00,64.22,64.27,64.11,64.11,35192.0,56.801,56.8452,56.7037,56.7037,35192.0
2020-06-09 14:30:00,64.08,64.17,64.05,64.17,42560.0,56.6772,56.7568,56.6507,56.7568,42560.0
2020-06-09 14:35:00,64.16,64.22,64.13,64.17,80056.0,56.7479,56.801,56.7214,56.7568,80056.0
2020-06-09 14:40:00,64.18,64.26,64.18,64.26,19388.0,56.7656,56.8364,56.7656,56.8364,19388.0
2020-06-09 14:45:00,64.25,64.34,64.23,64.33,21032.0,56.8275,56.9072,56.8099,56.8983,21032.0
2020-06-09 14:50:00,64.36,64.44,64.31,64.44,48060.0,56.9248,56.9956,56.8806,56.9956,48060.0
2020-06-09 14:55:00,64.45,64.45,64.35,64.44,44308.0,57.0044,57.0044,56.916,56.9956,44308.0
2020-06-09 15:00:00,64.44,64.5,64.36,64.38,50108.0,56.9956,57.0487,56.9248,56.9425,50108.0
2020-06-09 15:05:00,64.39,64.41,64.38,64.39,110024.0,56.9514,56.9691,56.9425,56.9514,110024.0
2020-06-09 15:10:00,64.39,64.55,64.34,64.54,32308.0,56.9514,57.0929,56.9072,57.084,32308.0
2020-06-09 15:15:00,64.55,64.71,64.52,64.71,63160.0,57.0929,57.2344,57.0664,57.2344,63160.0
2020-06-09 15:20:00,64.72,64.73,64.61,64.61,53008.0,57.2433,57.2521,57.146,57.146,53008.0
2020-06-09 15:25:00,64.64,64.68,64.57,64.66,38692.0,57.1725,57.2079,57.1106,57.1902,38692.0
2020-06-09 15:30:00,64.66,64.67,64.55,64.56,45876.0,57.1902,57.199,57.0929,57.1017,45876.0
2020-06-09 15:35:00,64.55,64.61,64.53,64.61,73536.0,57.0929,57.146,57.0752,57.146,73536.0
2020-06-09 15:40:00,64.61,64.73,64.57,64.6,98056.0,57.146,57.2521,57.1106,57.1371,98056.0
2020-06-09 15:45:00,64.6,64.64,64.38,64.54,106396.0,57.1371,57.1725,56.9425,57.084,106396.0
2020-06-09 15:50:00,64.53,64.6,64.36,64.6,146636.0,57.0752,57.1371,56.9248,57.1371,146636.0
2020-06-09 15:55:00,64.6,64.79,64.6,64.62,356816.0,57.1371,57.3052,57.1371,57.1548,356816.0
2020-06-10 09:30:00,64.7,65.18,64.58,65.1,215236.0,57.2256,57.6501,57.1194,57.5794,215236.0
2020-06-10 09:35:00,65.1,65.15,64.96,65.1,168784.0,57.5794,57.6236,57.4555,57.5794,168784.0
2020-06-10 09:40:00,65.1,65.14,64.96,65.09,73588.0,57.5794,57.6147,57.4555,57.5705,73588.0
2020-06-10 09:45:00,65.13,65.23,65.0,65.16,41980.0,57.6059,57.6943,57.4909,57.6324,41980.0
2020-06-10 09:50:00,65.14,65.16,64.94,64.97,364948.0,57.6147,57.6324,57.4378,57.4644,364948.0
2020-06-10 09:55:00,64.97,65.0,64.83,64.9,110192.0,57.4644,57.4909,57.3405,57.4025,110192.0
2020-06-10 10:00:00,64.89,65.07,64.88,64.97,113472.0,57.3936,57.5528,57.3848,57.4644,113472.0
2020-06-10 10:05:00,65.0,65.02,64.86,64.99,47504.0,57.4909,57.5086,57.3671,57.4821,47504.0
2020-06-10 10:10:00,64.96,64.96,64.61,64.63,39172.0,57.4555,57.4555,57.146,57.1637,39172.0
2020-06-10 10:15:00,64.64,64.66,64.52,64.6,44924.0,57.1725,57.1902,57.0664,57.1371,44924.0
2020-06-10 10:20:00,64.57,64.63,64.53,64.56,38716.0,57.1106,57.1637,57.0752,57.1017,38716.0
2020-06-10 10:25:00,64.56,64.61,64.29,64.4,38988.0,57.1017,57.146,56.8629,56.9602,38988.0
2020-06-10 10:30:00,64.42,64.52,64.33,64.46,114504.0,56.9779,57.0664,56.8983,57.0133,114504.0
2020-06-10 10:35:00,64.44,64.45,64.36,64.45,31908.0,56.9956,57.0044,56.9248,57.0044,31908.0
2020-06-10 10:40:00,64.46,64.46,64.32,64.35,39140.0,57.0133,57.0133,56.8895,56.916,39140.0
2020-06-10 10:45:00,64.34,64.44,64.28,64.28,30940.0,56.9072,56.9956,56.8541,56.8541,30940.0
2020-06-10 10:50:00,64.3,64.35,64.11,64.13,54540.0,56.8718,56.916,56.7037,56.7214,54540.0
2020-06-10 10:55:00,64.15,64.38,64.13,64.35,19772.0,56.7391,56.9425,56.7214,56.916,19772.0
2020-06-10 11:00:00,64.36,64.44,64.31,64.35,18000.0,56.9248,56.9956,56.8806,56.916,18000.0
2020-06-10 11:05:00,64.33,64.49,64.33,64.36,42348.0,56.8983,57.0398,56.8983,56.9248,42348.0
2020-06-10 11:10:00,64.39,64.46,64.36,64.46,57672.0,56.9514,57.0133,56.9248,57.0133,57672.0
2020-06-10 11:15:00,64.46,64.49,64.37,64.48,28408.0,57.0133,57.0398,56.9337,57.031,28408.0
2020-06-10 11:20:00,64.5,64.52,64.35,64.35,24532.0,57.0487,57.0664,56.916,56.916,24532.0
2020-06-10 11:25:00,64.35,64.4,64.31,64.32,24036.0,56.916,56.9602,56.8806,56.8895,24036.0
2020-06-10 11:30:00,64.29,64.3,64.1,64.1,18780.0,56.8629,56.8718,56.6949,56.6949,18780.0
2020-06-10 11:35:00,64.1,64.34,64.0,64.28,34804.0,56.6949,56.9072,56.6064,56.8541,34804.0
2020-06-10 11:40:00,64.28,64.36,64.26,64.3,19048.0,56.8541,56.9248,56.8364,56.8718,19048.0
2020-06-10 11:45:00,64.3,64.31,64.19,64.2,27164.0,56.8718,56.8806,56.7745,56.7833,27164.0
2020-06-10 11:50:00,64.26,64.3,64.2,64.21,24800.0,56.8364,56.8718,56.7833,56.7922,24800.0
2020-06-10 11:55:00,64.2,64.21,64.05,64.05,29300.0,56.7833,56.7922,56.6507,56.6507,29300.0
2020-06-10 12:00:00,64.04,64.17,64.02,64.16,28400.0,56.6418,56.7568,56.6241,56.7479,28400.0
2020-06-10 12:05:00,64.16,64.19,64.13,64.16,23972.0,56.7479,56.7745,56.7214,56.7479,23972.0
2020-06-10 12:10:00,64.2,64.3,64.19,64.26,40472.0,56.7833,56.8718,56.7745,56.8364,40472.0
2020-06-10 12:15:00,64.27,64.28,64.17,64.21,41060.0,56.8452,56.8541,56.7568,56.7922,41060.0
2020-06-10 12:20:00,64.21,64.23,64.17,64.19,16476.0,56.7922,56.8099,56.7568,56.7745,16476.0
2020-06-10 12:25:00,64.2,64.24,64.2,64.21,9320.0,56.7833,56.8187,56.7833,56.7922,9320.0
2020-06-10 12:30:00,64.2,64.25,64.17,64.2,24924.0,56.7833,56.8275,56.7568,56.7833,24924.0
2020-06-10 12:35:00,64.2,64.3,64.2,64.28,15728.0,56.7833,56.8718,56.7833,56.8541,15728.0
2020-06-10 12:40:00,64.29,64.29,64.15,64.18,35428.0,56.8629,56.8629,56.7391,56.7656,35428.0
2020-06-10 12:45:00,64.19,64.2,64.17,64.18,8892.0,56.7745,56.7833,56.7568,56.7656,8892.0
2020-06-10 12:50:00,64.18,64.22,64.18,64.18,13968.0,56.7656,56.801,56.7656,56.7656,13968.0
2020-06-10 12:55:00,64.19,64.2,64.03,64.05,30228.0,56.7745,56.7833,56.633,56.6507,30228.0
2020-06-10 13:00:00,64.04,64.05,63.89,63.9,89716.0,56.6418,56.6507,56.5091,56.518,89716.0
2020-06-10 13:05:00,63.91,64.07,63.91,64.06,22400.0,56.5268,56.6683,56.5268,56.6595,22400.0
2020-06-10 13:10:00,64.04,64.15,64.01,64.15,37204.0,56.6418,56.7391,56.6153,56.7391,37204.0
2020-06-10 13:15:00,64.15,64.23,64.15,64.17,23800.0,56.7391,56.8099,56.7391,56.7568,23800.0
2020-06-10 13:20:00,64.17,64.17,64.14,64.17,12728.0,56.7568,56.7568,56.7303,56.7568,12728.0
2020-06-10 13:25:00,64.17,64.19,64.11,64.11,20444.0,56.7568,56.7745,56.7037,56.7037,20444.0
2020-06-10 13:30:00,64.11,64.22,64.1,64.22,39568.0,56.7037,56.801,56.6949,56.801,39568.0
2020-06-10 13:35:00,64.21,64.21,64.13,64.14,35432.0,56.7922,56.7922,56.7214,56.7303,35432.0
2020-06-10 13:40:00,64.13,64.28,64.07,64.21,26432.0,56.7214,56.8541,56.6683,56.7922,26432.0
2020-06-10 13:45:00,64.24,64.29,64.22,64.29,15504.0,56.8187,56.8629,56.801,56.8629,15504.0
2020-06-10 13:50:00,64.27,64.33,64.19,64.21,27128.0,56.8452,56.8983,56.7745,56.7922,27128.0
2020-06-10 13:55:00,64.21,64.21,64.1,64.1,22052.0,56.7922,56.7922,56.6949,56.6949,22052.0
2020-06-10 14:00:00,64.11,64.43,63.96,64.33,24380.0,56.7037,56.9868,56.5711,56.8983,24380.0
2020-06-10 14:05:00,64.39,64.53,64.39,64.47,32132.0,56.9514,57.0752,56.9514,57.0221,32132.0
2020-06-10 14:10:00,64.52,64.69,64.52,64.67,27784.0,57.0664,57.2167,57.0664,57.199,27784.0
2020-06-10 14:15:00,64.64,64.69,64.57,64.58,24536.0,57.1725,57.2167,57.1106,57.1194,24536.0
2020-06-10 14:20:00,64.59,64.59,64.39,64.51,43468.0,57.1283,57.1283,56.9514,57.0575,43468.0
2020-06-10 14:25:00,64.51,64.56,64.44,64.44,12000.0,57.0575,57.1017,56.9956,56.9956,12000.0
2020-06-10 14:30:00,64.5,64.5,64.36,64.36,23736.0,57.0487,57.0487,56.9248,56.9248,23736.0
2020-06-10 14:35:00,64.39,64.47,64.36,64.39,31168.0,56.9514,57.0221,56.9248,56.9514,31168.0
2020-06-10 14:40:00,64.38,64.39,64.05,64.37,51228.0,56.9425,56.9514,56.6507,56.9337,51228.0
2020-06-10 14:45:00,64.37,64.54,64.37,64.39,28956.0,56.9337,57.084,56.9337,56.9514,28956.0
2020-06-10 14:50:00,64.41,64.45,64.07,64.2,46440.0,56.9691,57.0044,56.6683,56.7833,46440.0
2020-06-10 14:55:00,64.18,64.36,64.11,64.3,46028.0,56.7656,56.9248,56.7037,56.8718,46028.0
2020-06-10 15:00:00,64.27,64.29,64.11,64.15,52012.0,56.8452,56.8629,56.7037,56.7391,52012.0
2020-06-10 15:05:00,64.19,64.43,64.17,64.35,114628.0,56.7745,56.9868,56.7568,56.916,114628.0
2020-06-10 15:10:00,64.35,64.43,64.33,64.35,48120.0,56.916,56.9868,56.8983,56.916,48120.0
2020-06-10 15:15:00,64.35,64.47,64.28,64.47,44632.0,56.916,57.0221,56.8541,57.0221,44632.0
2020-06-10 15:20:00,64.45,64.5,64.3,64.34,47176.0,57.0044,57.0487,56.8718,56.9072,47176.0
2020-06-10 15:25:00,64.36,64.66,64.32,64.66,41772.0,56.9248,57.1902,56.8895,57.1902,41772.0
2020-06-10 15:30:00,64.68,64.71,64.47,64.47,111732.0,57.2079,57.2344,57.0221,57.0221,111732.0
2020-06-10 15:35:00,64.45,64.47,64.31,64.42,50992.0,57.0044,57.0221,56.8806,56.9779,50992.0
2020-06-10 15:40:00,64.39,64.43,64.33,64.43,40148.0,56.9514,56.9868,56.8983,56.9868,40148.0
2020-06-10 15:45:00,64.44,64.44,64.19,64.3,77452.0,56.9956,56.9956,56.7745,56.8718,77452.0
2020-06-10 15:50:00,64.29,64.53,64.25,64.47,219872.0,56.8629,57.0752,56.8275,57.0221,219872.0
2020-06-10 15:55:00,64.45,64.45,64.16,64.16,210028.0,57.0044,57.0044,56.7479,56.7479,210028.0
2020-06-11 09:30:00,63.72,63.74,63.05,63.42,263448.0,56.3588,56.3765,55.7662,56.0934,263448.0
2020-06-11 09:35:00,63.46,63.47,63.04,63.04,67892.0,56.1288,56.1377,55.7573,55.7573,67892.0
2020-06-11 09:40:00,63.04,63.09,62.73,62.91,87292.0,55.7573,55.8016,55.4831,55.6424,87292.0
2020-06-11 09:45:00,62.87,63.24,62.86,63.2,67628.0,55.607,55.9342,55.5981,55.8989,67628.0
2020-06-11 09:50:00,63.24,63.46,63.2,63.44,82516.0,55.9342,56.1288,55.8989,56.1111,82516.0
2020-06-11 09:55:00,63.4,63.48,63.01,63.03,83692.0,56.0757,56.1465,55.7308,55.7485,83692.0
2020-06-11 10:00:00,63.02,63.06,62.31,62.37,133952.0,55.7396,55.775,55.1117,55.1647,133952.0
2020-06-11 10:05:00,62.38,62.49,62.21,62.46,137852.0,55.1736,55.2709,55.0232,55.2443,137852.0
2020-06-11 10:10:00,62.41,62.5,62.22,62.37,94512.0,55.2001,55.2797,55.0321,55.1647,94512.0
2020-06-11 10:15:00,62.32,62.36,61.91,61.97,114508.0,55.1205,55.1559,54.7579,54.8109,114508.0
2020-06-11 10:20:00,61.97,62.16,61.87,62.04,547460.0,54.8109,54.979,54.7225,54.8729,547460.0
2020-06-11 10:25:00,62.08,62.27,62.05,62.24,72600.0,54.9082,55.0763,54.8817,55.0498,72600.0
2020-06-11 10:30:00,62.27,62.42,62.27,62.33,47884.0,55.0763,55.209,55.0763,55.1294,47884.0
2020-06-11 10:35:00,62.33,62.57,62.31,62.47,55420.0,55.1294,55.3416,55.1117,55.2532,55420.0
2020-06-11 10:40:00,62.49,62.51,62.38,62.38,40460.0,55.2709,55.2886,55.1736,55.1736,40460.0
2020-06-11 10:45:00,62.39,62.54,62.31,62.45,61076.0,55.1824,55.3151,55.1117,55.2355,61076.0
2020-06-11 10:50:00,62.41,62.62,62.31,62.61,45744.0,55.2001,55.3859,55.1117,55.377,45744.0
2020-06-11 10:55:00,62.63,62.67,62.46,62.62,57116.0,55.3947,55.4301,55.2443,55.3859,57116.0
2020-06-11 11:00:00,62.62,62.9,62.57,62.9,86292.0,55.3859,55.6335,55.3416,55.6335,86292.0
2020-06-11 11:05:00,62.89,63.02,62.82,62.86,125776.0,55.6247,55.7396,55.5627,55.5981,125776.0
2020-06-11 11:10:00,62.85,62.98,62.84,62.92,65536.0,55.5893,55.7043,55.5804,55.6512,65536.0
2020-06-11 11:15:00,62.97,63.02,62.87,63.01,24920.0,55.6954,55.7396,55.607,55.7308,24920.0
2020-06-11 11:20:00,63.04,63.06,62.88,62.93,36528.0,55.7573,55.775,55.6158,55.66,36528.0
2020-06-11 11:25:00,62.95,62.98,62.88,62.9,37808.0,55.6777,55.7043,55.6158,55.6335,37808.0
2020-06-11 11:30:00,62.91,62.93,62.73,62.75,46536.0,55.6424,55.66,55.4831,55.5008,46536.0
2020-06-11 11:35:00,62.77,62.93,62.75,62.81,64444.0,55.5185,55.66,55.5008,55.5539,64444.0
2020-06-11 11:40:00,62.81,62.87,62.66,62.8,46840.0,55.5539,55.607,55.4212,55.5451,46840.0
2020-06-11 11:45:00,62.81,62.85,62.68,62.77,62684.0,55.5539,55.5893,55.4389,55.5185,62684.0
2020-06-11 11:50:00,62.78,62.99,62.74,62.9,41768.0,55.5274,55.7131,55.492,55.6335,41768.0
2020-06-11 11:55:00,62.88,62.97,62.84,62.95,40452.0,55.6158,55.6954,55.5804,55.6777,40452.0
2020-06-11 12:00:00,62.95,62.95,62.72,62.79,40064.0,55.6777,55.6777,55.4743,55.5362,40064.0
2020-06-11 12:05:00,62.79,62.85,62.71,62.82,63104.0,55.5362,55.5893,55.4655,55.5627,63104.0
2020-06-11 12:10:00,62.82,62.88,62.78,62.88,38604.0,55.5627,55.6158,55.5274,55.6158,38604.0
2020-06-11 12:15:00,62.86,62.86,62.68,62.72,78432.0,55.5981,55.5981,55.4389,55.4743,78432.0
2020-06-11 12:20:00,62.77,62.82,62.56,62.56,47788.0,55.5185,55.5627,55.3328,55.3328,47788.0
2020-06-11 12:25:00,62.53,62.59,62.46,62.52,22944.0,55.3063,55.3593,55.2443,55.2974,22944.0
2020-06-11 12:30:00,62.52,62.82,62.52,62.72,26984.0,55.2974,55.5627,55.2974,55.4743,26984.0
2020-06-11 12:35:00,62.72,62.72,62.63,62.63,24904.0,55.4743,55.4743,55.3947,55.3947,24904.0
2020-06-11 12:40:00,62.66,62.66,62.46,62.48,18556.0,55.4212,55.4212,55.2443,55.262,18556.0
2020-06-11 12:45:00,62.48,62.51,62.33,62.36,40588.0,55.262,55.2886,55.1294,55.1559,40588.0
2020-06-11 12:50:00,62.32,62.34,62.12,62.12,72560.0,55.1205,55.1382,54.9436,54.9436,72560.0
2020-06-11 12:55:00,62.08,62.23,62.06,62.13,44044.0,54.9082,55.0409,54.8905,54.9525,44044.0
2020-06-11 13:00:00,62.09,62.42,62.08,62.41,71232.0,54.9171,55.209,54.9082,55.2001,71232.0
2020-06-11 13:05:00,62.39,62.39,62.24,62.25,31108.0,55.1824,55.1824,55.0498,55.0586,31108.0
2020-06-11 13:10:00,62.21,62.32,62.19,62.25,43660.0,55.0232,55.1205,55.0055,55.0586,43660.0
2020-06-11 13:15:00,62.24,62.37,62.21,62.21,38708.0,55.0498,55.1647,55.0232,55.0232,38708.0
2020-06-11 13:20:00,62.23,62.25,62.07,62.1,41640.0,55.0409,55.0586,54.8994,54.9259,41640.0
2020-06-11 13:25:00,62.08,62.12,61.88,61.88,51564.0,54.9082,54.9436,54.7313,54.7313,51564.0
2020-06-11 13:30:00,61.89,61.92,61.8,61.88,48012.0,54.7402,54.7667,54.6606,54.7313,48012.0
2020-06-11 13:35:00,61.86,61.86,61.71,61.77,54636.0,54.7137,54.7137,54.581,54.6341,54636.0
2020-06-11 13:40:00,61.73,61.74,61.63,61.64,28684.0,54.5987,54.6075,54.5102,54.5191,28684.0
2020-06-11 13:45:00,61.65,61.99,61.65,61.99,53952.0,54.5279,54.8286,54.5279,54.8286,53952.0
2020-06-11 13:50:00,61.97,62.03,61.89,62.03,27712.0,54.8109,54.864,54.7402,54.864,27712.0
2020-06-11 13:55:00,62.05,62.07,61.92,62.04,38280.0,54.8817,54.8994,54.7667,54.8729,38280.0
2020-06-11 14:00:00,62.01,62.01,61.76,61.77,31244.0,54.8463,54.8463,54.6252,54.6341,31244.0
2020-06-11 14:05:00,61.77,61.97,61.77,61.94,28568.0,54.6341,54.8109,54.6341,54.7844,28568.0
2020-06-11 14:10:00,61.93,61.93,61.76,61.79,34664.0,54.7756,54.7756,54.6252,54.6517,34664.0
2020-06-11 14:15:00,61.82,61.85,61.75,61.75,27144.0,54.6783,54.7048,54.6164,54.6164,27144.0
2020-06-11 14:20:00,61.74,61.87,61.73,61.8,26172.0,54.6075,54.7225,54.5987,54.6606,26172.0
2020-06-11 14:25:00,61.82,61.86,61.77,61.84,22984.0,54.6783,54.7137,54.6341,54.696,22984.0
2020-06-11 14:30:00,61.86,61.86,61.6,61.64,43500.0,54.7137,54.7137,54.4837,54.5191,43500.0
2020-06-11 14:35:00,61.62,61.65,61.54,61.57,25896.0,54.5014,54.5279,54.4306,54.4572,25896.0
2020-06-11 14:40:00,61.62,61.69,61.55,61.67,39396.0,54.5014,54.5633,54.4395,54.5456,39396.0
2020-06-11 14:45:00,61.76,61.79,61.63,61.63,38680.0,54.6252,54.6517,54.5102,54.5102,38680.0
2020-06-11 14:50:00,61.65,61.65,61.54,61.56,24860.0,54.5279,54.5279,54.4306,54.4483,24860.0
2020-06-11 14:55:00,61.55,61.65,61.47,61.59,59028.0,54.4395,54.5279,54.3687,54.4748,59028.0
2020-06-11 15:00:00,61.58,61.78,61.49,61.77,51460.0,54.466,54.6429,54.3864,54.6341,51460.0
2020-06-11 15:05:00,61.79,61.95,61.77,61.88,103496.0,54.6517,54.7933,54.6341,54.7313,103496.0
2020-06-11 15:10:00,61.89,62.02,61.79,61.8,80496.0,54.7402,54.8552,54.6517,54.6606,80496.0
2020-06-11 15:15:00,61.78,61.88,61.66,61.88,52416.0,54.6429,54.7313,54.5368,54.7313,52416.0
2020-06-11 15:20:00,61.88,61.88,61.65,61.66,45796.0,54.7313,54.7313,54.5279,54.5368,45796.0
2020-06-11 15:25:00,61.67,61.87,61.64,61.79,60816.0,54.5456,54.7225,54.5191,54.6517,60816.0
2020-06-11 15:30:00,61.77,61.94,61.65,61.86,69940.0,54.6341,54.7844,54.5279,54.7137,69940.0
2020-06-11 15:35:00,61.86,61.95,61.74,61.93,119432.0,54.7137,54.7933,54.6075,54.7756,119432.0
2020-06-11 15:40:00,61.89,62.38,61.88,62.28,151628.0,54.7402,55.1736,54.7313,55.0851,151628.0
2020-06-11 15:45:00,62.31,62.31,62.0,62.02,112412.0,55.1117,55.1117,54.8375,54.8552,112412.0
2020-06-11 15:50:00,62.0,62.06,61.81,62.02,197912.0,54.8375,54.8905,54.6694,54.8552,197912.0
2020-06-11 15:55:00,62.01,62.24,61.93,62.15,543712.0,54.8463,55.0498,54.7756,54.9702,543712.0
2020-06-12 09:30:00,62.94,63.03,62.39,62.49,249724.0,55.6689,55.7485,55.1824,55.2709,249724.0
2020-06-12 09:35:00,62.48,62.49,62.1,62.22,129632.0,55.262,55.2709,54.9259,55.0321,129632.0
2020-06-12 09:40:00,62.22,62.4,62.19,62.35,124504.0,55.0321,55.1913,55.0055,55.147,124504.0
2020-06-12 09:45:00,62.35,62.38,61.85,62.02,153664.0,55.147,55.1736,54.7048,54.8552,153664.0
2020-06-12 09:50:00,62.01,62.19,61.99,62.09,188428.0,54.8463,55.0055,54.8286,54.9171,188428.0
2020-06-12 09:55:00,62.1,62.47,61.79,62.43,155620.0,54.9259,55.2532,54.6517,55.2178,155620.0
2020-06-12 10:00:00,62.44,62.69,62.37,62.63,72772.0,55.2266,55.4478,55.1647,55.3947,72772.0
2020-06-12 10:05:00,62.64,62.71,62.59,62.7,63252.0,55.4035,55.4655,55.3593,55.4566,63252.0
2020-06-12 10:10:00,62.71,62.79,62.49,62.55,44016.0,55.4655,55.5362,55.2709,55.3239,44016.0
2020-06-12 10:15:00,62.55,62.81,62.55,62.81,35520.0,55.3239,55.5539,55.3239,55.5539,35520.0
2020-06-12 10:20:00,62.84,62.88,62.63,62.65,32320.0,55.5804,55.6158,55.3947,55.4124,32320.0
2020-06-12 10:25:00,62.61,62.69,62.54,62.62,45756.0,55.377,55.4478,55.3151,55.3859,45756.0
2020-06-12 10:30:00,62.62,62.85,62.57,62.82,80728.0,55.3859,55.5893,55.3416,55.5627,80728.0
2020-06-12 10:35:00,62.82,62.87,62.62,62.63,62116.0,55.5627,55.607,55.3859,55.3947,62116.0
2020-06-12 10:40:00,62.68,62.83,62.61,62.79,52940.0,55.4389,55.5716,55.377,55.5362,52940.0
2020-06-12 10:45:00,62.73,62.87,62.71,62.83,40656.0,55.4831,55.607,55.4655,55.5716,40656.0
2020-06-12 10:50:00,62.8,62.83,62.5,62.58,45176.0,55.5451,55.5716,55.2797,55.3505,45176.0
2020-06-12 10:55:00,62.6,62.65,62.37,62.38,58360.0,55.3682,55.4124,55.1647,55.1736,58360.0
2020-06-12 11:00:00,62.37,62.5,62.15,62.23,41236.0,55.1647,55.2797,54.9702,55.0409,41236.0
2020-06-12 11:05:00,62.19,62.44,62.16,62.39,28172.0,55.0055,55.2266,54.979,55.1824,28172.0
2020-06-12 11:10:00,62.36,62.37,62.15,62.18,53076.0,55.1559,55.1647,54.9702,54.9967,53076.0
2020-06-12 11:15:00,62.13,62.22,61.88,61.89,48608.0,54.9525,55.0321,54.7313,54.7402,48608.0
2020-06-12 11:20:00,61.91,62.19,61.91,61.94,41912.0,54.7579,55.0055,54.7579,54.7844,41912.0
2020-06-12 11:25:00,62.01,62.07,61.95,62.04,80196.0,54.8463,54.8994,54.7933,54.8729,80196.0
2020-06-12 11:30:00,62.08,62.24,61.91,62.19,82736.0,54.9082,55.0498,54.7579,55.0055,82736.0
2020-06-12 11:35:00,62.17,62.35,62.17,62.21,30744.0,54.9878,55.147,54.9878,55.0232,30744.0
2020-06-12 11:40:00,62.22,62.23,62.15,62.16,22696.0,55.0321,55.0409,54.9702,54.979,22696.0
2020-06-12 11:45:00,62.16,62.28,62.05,62.08,30312.0,54.979,55.0851,54.8817,54.9082,30312.0
2020-06-12 11:50:00,62.12,62.19,62.02,62.06,35504.0,54.9436,55.0055,54.8552,54.8905,35504.0
2020-06-12 11:55:00,62.09,62.3,62.02,62.25,39164.0,54.9171,55.1028,54.8552,55.0586,39164.0
2020-06-12 12:00:00,62.25,62.29,62.19,62.26,24724.0,55.0586,55.094,55.0055,55.0674,24724.0
2020-06-12 12:05:00,62.29,62.45,62.27,62.41,44476.0,55.094,55.2355,55.0763,55.2001,44476.0
2020-06-12 12:10:00,62.38,62.41,62.24,62.35,21496.0,55.1736,55.2001,55.0498,55.147,21496.0
2020-06-12 12:15:00,62.3,62.43,62.3,62.4,39612.0,55.1028,55.2178,55.1028,55.1913,39612.0
2020-06-12 12:20:00,62.39,62.39,62.16,62.2,37492.0,55.1824,55.1824,54.979,55.0144,37492.0
2020-06-12 12:25:00,62.17,62.24,62.1,62.21,28600.0,54.9878,55.0498,54.9259,55.0232,28600.0
2020-06-12 12:30:00,62.14,62.15,62.01,62.05,13516.0,54.9613,54.9702,54.8463,54.8817,13516.0
2020-06-12 12:35:00,62.05,62.1,61.95,61.95,28904.0,54.8817,54.9259,54.7933,54.7933,28904.0
2020-06-12 12:40:00,62.0,62.1,61.94,61.94,25088.0,54.8375,54.9259,54.7844,54.7844,25088.0
2020-06-12 12:45:00,61.91,61.92,61.79,61.81,31912.0,54.7579,54.7667,54.6517,54.6694,31912.0
2020-06-12 12:50:00,61.83,62.0,61.81,61.99,28216.0,54.6871,54.8375,54.6694,54.8286,28216.0
2020-06-12 12:55:00,61.98,62.08,61.98,62.04,17368.0,54.8198,54.9082,54.8198,54.8729,17368.0
2020-06-12 13:00:00,62.04,62.04,61.78,61.78,24892.0,54.8729,54.8729,54.6429,54.6429,24892.0
2020-06-12 13:05:00,61.82,61.83,61.71,61.77,32688.0,54.6783,54.6871,54.581,54.6341,32688.0
2020-06-12 13:10:00,61.72,61.73,61.6,61.62,47640.0,54.5898,54.5987,54.4837,54.5014,47640.0
2020-06-12 13:15:00,61.62,61.65,61.58,61.61,23864.0,54.5014,54.5279,54.466,54.4925,23864.0
2020-06-12 13:20:00,61.59,61.63,61.48,61.54,34544.0,54.4748,54.5102,54.3776,54.4306,34544.0
2020-06-12 13:25:00,61.56,61.66,61.54,61.57,25500.0,54.4483,54.5368,54.4306,54.4572,25500.0
2020-06-12 13:30:00,61.59,61.6,61.42,61.45,31220.0,54.4748,54.4837,54.3245,54.351,31220.0
2020-06-12 13:35:00,61.44,61.5,61.31,61.38,41340.0,54.3422,54.3952,54.2272,54.2891,41340.0
2020-06-12 13:40:00,61.37,61.49,61.31,61.4,26860.0,54.2803,54.3864,54.2272,54.3068,26860.0
2020-06-12 13:45:00,61.34,61.42,61.17,61.18,48216.0,54.2537,54.3245,54.1034,54.1122,48216.0
2020-06-12 13:50:00,61.19,61.23,61.12,61.16,9180.0,54.1211,54.1564,54.0591,54.0945,9180.0
2020-06-12 13:55:00,61.27,61.35,61.14,61.17,24620.0,54.1918,54.2626,54.0768,54.1034,24620.0
2020-06-12 14:00:00,61.11,61.4,61.11,61.35,55104.0,54.0503,54.3068,54.0503,54.2626,55104.0
2020-06-12 14:05:00,61.31,61.31,61.06,61.11,41444.0,54.2272,54.2272,54.0061,54.0503,41444.0
2020-06-12 14:10:00,61.15,61.44,61.12,61.38,34920.0,54.0857,54.3422,54.0591,54.2891,34920.0
2020-06-12 14:15:00,61.38,61.39,61.3,61.38,16564.0,54.2891,54.2979,54.2183,54.2891,16564.0
2020-06-12 14:20:00,61.38,61.38,61.24,61.32,20324.0,54.2891,54.2891,54.1653,54.236,20324.0
2020-06-12 14:25:00,61.3,61.43,61.3,61.4,17296.0,54.2183,54.3333,54.2183,54.3068,17296.0
2020-06-12 14:30:00,61.42,61.8,61.42,61.68,43284.0,54.3245,54.6606,54.3245,54.5544,43284.0
2020-06-12 14:35:00,61.73,61.76,61.6,61.6,23324.0,54.5987,54.6252,54.4837,54.4837,23324.0
2020-06-12 14:40:00,61.62,61.66,61.52,61.56,33844.0,54.5014,54.5368,54.4129,54.4483,33844.0
2020-06-12 14:45:00,61.56,61.75,61.56,61.62,53076.0,54.4483,54.6164,54.4483,54.5014,53076.0
2020-06-12 14:50:00,61.72,61.81,61.59,61.81,21452.0,54.5898,54.6694,54.4748,54.6694,21452.0
2020-06-12 14:55:00,61.84,61.85,61.63,61.77,22392.0,54.696,54.7048,54.5102,54.6341,22392.0
2020-06-12 15:00:00,61.82,61.96,61.8,61.83,28160.0,54.6783,54.8021,54.6606,54.6871,28160.0
2020-06-12 15:05:00,61.85,62.01,61.78,61.95,32648.0,54.7048,54.8463,54.6429,54.7933,32648.0
2020-06-12 15:10:00,61.93,62.1,61.92,62.06,34140.0,54.7756,54.9259,54.7667,54.8905,34140.0
2020-06-12 15:15:00,62.04,62.05,61.73,61.83,26516.0,54.8729,54.8817,54.5987,54.6871,26516.0
2020-06-12 15:20:00,61.83,61.85,61.59,61.6,24804.0,54.6871,54.7048,54.4748,54.4837,24804.0
2020-06-12 15:25:00,61.61,61.64,61.42,61.51,41404.0,54.4925,54.5191,54.3245,54.4041,41404.0
2020-06-12 15:30:00,61.51,61.6,61.41,61.6,50288.0,54.4041,54.4837,54.3156,54.4837,50288.0
2020-06-12 15:35:00,61.65,61.72,61.43,61.45,53940.0,54.5279,54.5898,54.3333,54.351,53940.0
2020-06-12 15:40:00,61.49,61.58,61.42,61.55,62760.0,54.3864,54.466,54.3245,54.4395,62760.0
2020-06-12 15:45:00,61.55,61.87,61.5,61.86,94332.0,54.4395,54.7225,54.3952,54.7137,94332.0
2020-06-12 15:50:00,61.9,61.98,61.53,61.58,191124.0,54.749,54.8198,54.4218,54.466,191124.0
2020-06-12 15:55:00,61.57,61.8,61.55,61.74,425104.0,54.4572,54.6606,54.4395,54.6075,425104.0
2020-06-15 09:30:00,61.18,61.24,60.33,60.38,342448.0,54.1122,54.1653,53.3604,53.4046,342448.0
2020-06-15 09:35:00,60.43,60.73,60.35,60.65,86700.0,53.4489,53.7142,53.3781,53.6434,86700.0
2020-06-15 09:40:00,60.71,60.85,60.63,60.74,65224.0,53.6965,53.8203,53.6257,53.723,65224.0
2020-06-15 09:45:00,60.8,60.85,60.67,60.76,44736.0,53.7761,53.8203,53.6611,53.7407,44736.0
2020-06-15 09:50:00,60.68,61.0,60.68,60.96,51064.0,53.67,53.953,53.67,53.9176,51064.0
2020-06-15 09:55:00,60.96,61.27,60.91,61.26,37172.0,53.9176,54.1918,53.8734,54.183,37172.0
2020-06-15 10:00:00,61.17,61.3,61.12,61.27,29524.0,54.1034,54.2183,54.0591,54.1918,29524.0
2020-06-15 10:05:00,61.27,61.32,61.23,61.26,48524.0,54.1918,54.236,54.1564,54.183,48524.0
2020-06-15 10:10:00,61.27,61.4,61.2,61.24,92680.0,54.1918,54.3068,54.1299,54.1653,92680.0
2020-06-15 10:15:00,61.21,61.32,61.13,61.24,34548.0,54.1387,54.236,54.068,54.1653,34548.0
2020-06-15 10:20:00,61.22,61.27,61.04,61.07,57400.0,54.1476,54.1918,53.9884,54.0149,57400.0
2020-06-15 10:25:00,61.08,61.43,61.08,61.43,82404.0,54.0238,54.3333,54.0238,54.3333,82404.0
2020-06-15 10:30:00,61.42,61.48,61.16,61.27,77824.0,54.3245,54.3776,54.0945,54.1918,77824.0
2020-06-15 10:35:00,61.27,61.32,61.1,61.12,77880.0,54.1918,54.236,54.0415,54.0591,77880.0
2020-06-15 10:40:00,61.06,61.16,60.99,61.14,55428.0,54.0061,54.0945,53.9442,54.0768,55428.0
2020-06-15 10:45:00,61.15,61.38,61.14,61.3,30944.0,54.0857,54.2891,54.0768,54.2183,30944.0
2020-06-15 10:50:00,61.23,61.37,61.19,61.32,39752.0,54.1564,54.2803,54.1211,54.236,39752.0
2020-06-15 10:55:00,61.33,61.33,61.12,61.14,28008.0,54.2449,54.2449,54.0591,54.0768,28008.0
2020-06-15 11:00:00,61.17,61.39,61.09,61.38,28796.0,54.1034,54.2979,54.0326,54.2891,28796.0
2020-06-15 11:05:00,61.35,61.53,61.35,61.45,36924.0,54.2626,54.4218,54.2626,54.351,36924.0
2020-06-15 11:10:00,61.47,61.48,61.26,61.42,89132.0,54.3687,54.3776,54.183,54.3245,89132.0
2020-06-15 11:15:00,61.44,61.46,61.26,61.44,26532.0,54.3422,54.3599,54.183,54.3422,26532.0
2020-06-15 11:20:00,61.41,61.74,61.4,61.74,33524.0,54.3156,54.6075,54.3068,54.6075,33524.0
2020-06-15 11:25:00,61.75,61.75,61.43,61.47,35536.0,54.6164,54.6164,54.3333,54.3687,35536.0
2020-06-15 11:30:00,61.44,61.55,61.42,61.49,17620.0,54.3422,54.4395,54.3245,54.3864,17620.0
2020-06-15 11:35:00,61.48,61.68,61.46,61.63,22964.0,54.3776,54.5544,54.3599,54.5102,22964.0
2020-06-15 11:40:00,61.63,61.66,61.45,61.45,36472.0,54.5102,54.5368,54.351,54.351,36472.0
2020-06-15 11:45:00,61.48,61.52,61.41,61.5,24192.0,54.3776,54.4129,54.3156,54.3952,24192.0
2020-06-15 11:50:00,61.54,61.64,61.51,61.53,20188.0,54.4306,54.5191,54.4041,54.4218,20188.0
2020-06-15 11:55:00,61.54,61.69,61.54,61.66,19056.0,54.4306,54.5633,54.4306,54.5368,19056.0
2020-06-15 12:00:00,61.61,61.88,61.54,61.81,32280.0,54.4925,54.7313,54.4306,54.6694,32280.0
2020-06-15 12:05:00,61.79,61.83,61.76,61.77,37508.0,54.6517,54.6871,54.6252,54.6341,37508.0
2020-06-15 12:10:00,61.74,61.79,61.72,61.74,28464.0,54.6075,54.6517,54.5898,54.6075,28464.0
2020-06-15 12:15:00,61.77,61.81,61.69,61.75,27232.0,54.6341,54.6694,54.5633,54.6164,27232.0
2020-06-15 12:20:00,61.76,61.77,61.61,61.66,16540.0,54.6252,54.6341,54.4925,54.5368,16540.0
2020-06-15 12:25:00,61.65,61.74,61.6,61.7,21476.0,54.5279,54.6075,54.4837,54.5721,21476.0
2020-06-15 12:30:00,61.69,61.71,61.62,61.65,19772.0,54.5633,54.581,54.5014,54.5279,19772.0
2020-06-15 12:35:00,61.65,61.69,61.57,61.62,38792.0,54.5279,54.5633,54.4572,54.5014,38792.0
2020-06-15 12:40:00,61.65,61.72,61.6,61.6,26432.0,54.5279,54.5898,54.4837,54.4837,26432.0
2020-06-15 12:45:00,61.61,61.68,61.6,61.68,12800.0,54.4925,54.5544,54.4837,54.5544,12800.0
2020-06-15 12:50:00,61.63,61.83,61.63,61.82,34308.0,54.5102,54.6871,54.5102,54.6783,34308.0
2020-06-15 12:55:00,61.83,61.85,61.77,61.85,34452.0,54.6871,54.7048,54.6341,54.7048,34452.0
2020-06-15 13:00:00,61.83,61.85,61.77,61.85,18588.0,54.6871,54.7048,54.6341,54.7048,18588.0
2020-06-15 13:05:00,61.84,61.97,61.84,61.97,26236.0,54.696,54.8109,54.696,54.8109,26236.0
2020-06-15 13:10:00,62.0,62.09,61.95,62.08,45704.0,54.8375,54.9171,54.7933,54.9082,45704.0
2020-06-15 13:15:00,62.1,62.17,62.09,62.1,18092.0,54.9259,54.9878,54.9171,54.9259,18092.0
2020-06-15 13:20:00,62.07,62.14,62.0,62.03,10808.0,54.8994,54.9613,54.8375,54.864,10808.0
2020-06-15 13:25:00,62.06,62.08,61.98,62.07,23248.0,54.8905,54.9082,54.8198,54.8994,23248.0
2020-06-15 13:30:00,62.05,62.05,62.01,62.04,8712.0,54.8817,54.8817,54.8463,54.8729,8712.0
2020-06-15 13:35:00,62.06,62.14,62.0,62.02,28588.0,54.8905,54.9613,54.8375,54.8552,28588.0
2020-06-15 13:40:00,62.02,62.02,61.93,61.99,9880.0,54.8552,54.8552,54.7756,54.8286,9880.0
2020-06-15 13:45:00,61.98,61.98,61.88,61.88,12960.0,54.8198,54.8198,54.7313,54.7313,12960.0
2020-06-15 13:50:00,61.84,61.95,61.8,61.9,16916.0,54.696,54.7933,54.6606,54.749,16916.0
2020-06-15 13:55:00,61.88,61.89,61.83,61.83,23884.0,54.7313,54.7402,54.6871,54.6871,23884.0
2020-06-15 14:00:00,61.88,62.31,61.88,62.31,59896.0,54.7313,55.1117,54.7313,55.1117,59896.0
2020-06-15 14:05:00,62.28,62.48,62.26,62.37,30844.0,55.0851,55.262,55.0674,55.1647,30844.0
2020-06-15 14:10:00,62.37,62.49,62.37,62.49,15864.0,55.1647,55.2709,55.1647,55.2709,15864.0
2020-06-15 14:15:00,62.59,62.73,62.56,62.66,31760.0,55.3593,55.4831,55.3328,55.4212,31760.0
2020-06-15 14:20:00,62.66,62.7,62.58,62.66,15428.0,55.4212,55.4566,55.3505,55.4212,15428.0
2020-06-15 14:25:00,62.73,62.73,62.34,62.35,105268.0,55.4831,55.4831,55.1382,55.147,105268.0
2020-06-15 14:30:00,62.38,62.51,62.22,62.29,62096.0,55.1736,55.2886,55.0321,55.094,62096.0
2020-06-15 14:35:00,62.29,62.34,62.2,62.21,50252.0,55.094,55.1382,55.0144,55.0232,50252.0
2020-06-15 14:40:00,62.22,62.32,62.13,62.16,77308.0,55.0321,55.1205,54.9525,54.979,77308.0
2020-06-15 14:45:00,62.16,62.17,61.97,62.05,42740.0,54.979,54.9878,54.8109,54.8817,42740.0
2020-06-15 14:50:00,62.06,62.06,61.87,61.92,37572.0,54.8905,54.8905,54.7225,54.7667,37572.0
2020-06-15 14:55:00,61.89,61.94,61.8,61.82,57008.0,54.7402,54.7844,54.6606,54.6783,57008.0
2020-06-15 15:00:00,61.84,62.11,61.82,62.05,67864.0,54.696,54.9348,54.6783,54.8817,67864.0
2020-06-15 15:05:00,62.04,62.1,61.9,62.06,37224.0,54.8729,54.9259,54.749,54.8905,37224.0
2020-06-15 15:10:00,62.04,62.14,61.98,62.05,53068.0,54.8729,54.9613,54.8198,54.8817,53068.0
2020-06-15 15:15:00,62.03,62.05,61.9,61.9,53892.0,54.864,54.8817,54.749,54.749,53892.0
2020-06-15 15:20:00,61.91,61.95,61.75,61.95,61068.0,54.7579,54.7933,54.6164,54.7933,61068.0
2020-06-15 15:25:00,61.99,62.01,61.66,61.67,67468.0,54.8286,54.8463,54.5368,54.5456,67468.0
2020-06-15 15:30:00,61.69,61.74,61.56,61.59,67332.0,54.5633,54.6075,54.4483,54.4748,67332.0
2020-06-15 15:35:00,61.6,61.76,61.49,61.76,69384.0,54.4837,54.6252,54.3864,54.6252,69384.0
2020-06-15 15:40:00,61.76,61.88,61.67,61.87,51004.0,54.6252,54.7313,54.5456,54.7225,51004.0
2020-06-15 15:45:00,61.85,62.01,61.8,61.93,88660.0,54.7048,54.8463,54.6606,54.7756,88660.0
2020-06-15 15:50:00,62.08,62.25,61.96,62.16,168496.0,54.9082,55.0586,54.8021,54.979,168496.0
2020-06-15 15:55:00,62.17,62.19,61.99,62.14,425524.0,54.9878,55.0055,54.8286,54.9613,425524.0
2020-06-16 09:30:00,63.38,63.42,63.07,63.24,296224.0,56.0581,56.0934,55.7839,55.9342,296224.0
2020-06-16 09:35:00,63.21,63.41,62.99,63.32,201844.0,55.9077,56.0846,55.7131,56.005,201844.0
2020-06-16 09:40:00,63.32,63.37,63.01,63.19,60620.0,56.005,56.0492,55.7308,55.89,60620.0
2020-06-16 09:45:00,63.18,63.36,62.99,62.99,96696.0,55.8812,56.0404,55.7131,55.7131,96696.0
2020-06-16 09:50:00,63.0,63.16,62.92,63.04,75660.0,55.722,55.8635,55.6512,55.7573,75660.0
2020-06-16 09:55:00,63.04,63.06,62.83,62.83,56276.0,55.7573,55.775,55.5716,55.5716,56276.0
2020-06-16 10:00:00,62.84,63.07,62.84,62.93,114180.0,55.5804,55.7839,55.5804,55.66,114180.0
2020-06-16 10:05:00,62.91,62.98,62.83,62.87,56224.0,55.6424,55.7043,55.5716,55.607,56224.0
2020-06-16 10:10:00,62.86,62.99,62.8,62.97,83184.0,55.5981,55.7131,55.5451,55.6954,83184.0
2020-06-16 10:15:00,62.98,63.15,62.98,63.15,44340.0,55.7043,55.8546,55.7043,55.8546,44340.0
2020-06-16 10:20:00,63.15,63.16,62.88,62.89,81568.0,55.8546,55.8635,55.6158,55.6247,81568.0
2020-06-16 10:25:00,62.9,63.13,62.9,63.13,73876.0,55.6335,55.8369,55.6335,55.8369,73876.0
2020-06-16 10:30:00,63.15,63.31,63.05,63.06,49440.0,55.8546,55.9961,55.7662,55.775,49440.0
2020-06-16 10:35:00,63.05,63.05,62.71,62.99,66908.0,55.7662,55.7662,55.4655,55.7131,66908.0
2020-06-16 10:40:00,62.98,62.98,62.77,62.83,90396.0,55.7043,55.7043,55.5185,55.5716,90396.0
2020-06-16 10:45:00,62.81,63.04,62.71,63.03,44648.0,55.5539,55.7573,55.4655,55.7485,44648.0
2020-06-16 10:50:00,63.0,63.0,62.59,62.68,64724.0,55.722,55.722,55.3593,55.4389,64724.0
2020-06-16 10:55:00,62.67,62.75,62.35,62.52,71092.0,55.4301,55.5008,55.147,55.2974,71092.0
2020-06-16 11:00:00,62.45,62.67,62.28,62.66,64076.0,55.2355,55.4301,55.0851,55.4212,64076.0
2020-06-16 11:05:00,62.64,62.85,62.6,62.73,48776.0,55.4035,55.5893,55.3682,55.4831,48776.0
2020-06-16 11:10:00,62.77,62.77,62.48,62.68,33200.0,55.5185,55.5185,55.262,55.4389,33200.0
2020-06-16 11:15:00,62.68,62.9,62.65,62.9,53564.0,55.4389,55.6335,55.4124,55.6335,53564.0
2020-06-16 11:20:00,62.86,63.05,62.84,62.89,84192.0,55.5981,55.7662,55.5804,55.6247,84192.0
2020-06-16 11:25:00,62.88,63.0,62.82,62.94,16948.0,55.6158,55.722,55.5627,55.6689,16948.0
2020-06-16 11:30:00,62.98,63.07,62.87,62.96,28424.0,55.7043,55.7839,55.607,55.6866,28424.0
2020-06-16 11:35:00,62.98,63.02,62.85,62.9,29136.0,55.7043,55.7396,55.5893,55.6335,29136.0
2020-06-16 11:40:00,62.83,62.88,62.74,62.76,30152.0,55.5716,55.6158,55.492,55.5097,30152.0
2020-06-16 11:45:00,62.78,62.99,62.77,62.98,29556.0,55.5274,55.7131,55.5185,55.7043,29556.0
2020-06-16 11:50:00,63.0,63.03,62.76,62.77,49160.0,55.722,55.7485,55.5097,55.5185,49160.0
2020-06-16 11:55:00,62.77,62.79,62.5,62.53,57560.0,55.5185,55.5362,55.2797,55.3063,57560.0
2020-06-16 12:00:00,62.56,62.65,62.49,62.58,35700.0,55.3328,55.4124,55.2709,55.3505,35700.0
2020-06-16 12:05:00,62.59,62.68,62.47,62.6,21776.0,55.3593,55.4389,55.2532,55.3682,21776.0
2020-06-16 12:10:00,62.63,62.72,62.54,62.69,25736.0,55.3947,55.4743,55.3151,55.4478,25736.0
2020-06-16 12:15:00,62.73,62.74,62.59,62.74,16424.0,55.4831,55.492,55.3593,55.492,16424.0
2020-06-16 12:20:00,62.74,62.83,62.74,62.8,18976.0,55.492,55.5716,55.492,55.5451,18976.0
2020-06-16 12:25:00,62.82,62.91,62.78,62.84,30424.0,55.5627,55.6424,55.5274,55.5804,30424.0
2020-06-16 12:30:00,62.83,62.98,62.83,62.94,17760.0,55.5716,55.7043,55.5716,55.6689,17760.0
2020-06-16 12:35:00,62.97,63.11,62.97,63.09,20188.0,55.6954,55.8192,55.6954,55.8016,20188.0
2020-06-16 12:40:00,63.12,63.12,63.03,63.11,16512.0,55.8281,55.8281,55.7485,55.8192,16512.0
2020-06-16 12:45:00,63.12,63.2,63.07,63.09,25244.0,55.8281,55.8989,55.7839,55.8016,25244.0
2020-06-16 12:50:00,63.09,63.15,63.07,63.13,19952.0,55.8016,55.8546,55.7839,55.8369,19952.0
2020-06-16 12:55:00,63.15,63.15,63.01,63.08,17588.0,55.8546,55.8546,55.7308,55.7927,17588.0
2020-06-16 13:00:00,63.13,63.21,63.06,63.06,41076.0,55.8369,55.9077,55.775,55.775,41076.0
2020-06-16 13:05:00,63.06,63.15,63.03,63.04,21212.0,55.775,55.8546,55.7485,55.7573,21212.0
2020-06-16 13:10:00,63.09,63.11,63.08,63.09,5524.0,55.8016,55.8192,55.7927,55.8016,5524.0
2020-06-16 13:15:00,63.12,63.17,63.1,63.1,12204.0,55.8281,55.8723,55.8104,55.8104,12204.0
2020-06-16 13:20:00,63.1,63.16,63.06,63.12,25196.0,55.8104,55.8635,55.775,55.8281,25196.0
2020-06-16 13:25:00,63.1,63.14,63.07,63.08,11904.0,55.8104,55.8458,55.7839,55.7927,11904.0
2020-06-16 13:30:00,63.06,63.08,62.88,62.91,31820.0,55.775,55.7927,55.6158,55.6424,31820.0
2020-06-16 13:35:00,62.89,62.91,62.84,62.9,12452.0,55.6247,55.6424,55.5804,55.6335,12452.0
2020-06-16 13:40:00,62.92,63.06,62.92,63.04,14428.0,55.6512,55.775,55.6512,55.7573,14428.0
2020-06-16 13:45:00,63.04,63.04,62.97,63.01,17976.0,55.7573,55.7573,55.6954,55.7308,17976.0
2020-06-16 13:50:00,63.02,63.05,62.83,62.86,22644.0,55.7396,55.7662,55.5716,55.5981,22644.0
2020-06-16 13:55:00,62.84,62.91,62.81,62.83,30420.0,55.5804,55.6424,55.5539,55.5716,30420.0
2020-06-16 14:00:00,62.85,62.91,62.81,62.87,55612.0,55.5893,55.6424,55.5539,55.607,55612.0
2020-06-16 14:05:00,62.86,62.92,62.79,62.86,32752.0,55.5981,55.6512,55.5362,55.5981,32752.0
2020-06-16 14:10:00,62.84,62.99,62.79,62.95,17136.0,55.5804,55.7131,55.5362,55.6777,17136.0
2020-06-16 14:15:00,62.94,63.02,62.94,62.94,28412.0,55.6689,55.7396,55.6689,55.6689,28412.0
2020-06-16 14:20:00,62.94,62.97,62.67,62.76,28144.0,55.6689,55.6954,55.4301,55.5097,28144.0
2020-06-16 14:25:00,62.75,62.87,62.71,62.81,25016.0,55.5008,55.607,55.4655,55.5539,25016.0
2020-06-16 14:30:00,62.83,62.97,62.8,62.9,24984.0,55.5716,55.6954,55.5451,55.6335,24984.0
2020-06-16 14:35:00,62.9,62.92,62.82,62.85,10920.0,55.6335,55.6512,55.5627,55.5893,10920.0
2020-06-16 14:40:00,62.83,62.87,62.71,62.72,37576.0,55.5716,55.607,55.4655,55.4743,37576.0
2020-06-16 14:45:00,62.75,62.77,62.65,62.71,17304.0,55.5008,55.5185,55.4124,55.4655,17304.0
2020-06-16 14:50:00,62.71,62.75,62.59,62.65,29736.0,55.4655,55.5008,55.3593,55.4124,29736.0
2020-06-16 14:55:00,62.66,62.73,62.57,62.66,48564.0,55.4212,55.4831,55.3416,55.4212,48564.0
2020-06-16 15:00:00,62.63,62.71,62.5,62.62,66044.0,55.3947,55.4655,55.2797,55.3859,66044.0
2020-06-16 15:05:00,62.62,62.63,62.32,62.33,46164.0,55.3859,55.3947,55.1205,55.1294,46164.0
2020-06-16 15:10:00,62.31,62.42,62.31,62.34,67544.0,55.1117,55.209,55.1117,55.1382,67544.0
2020-06-16 15:15:00,62.33,62.33,61.95,62.0,79716.0,55.1294,55.1294,54.7933,54.8375,79716.0
2020-06-16 15:20:00,62.0,62.21,61.99,62.08,94616.0,54.8375,55.0232,54.8286,54.9082,94616.0
2020-06-16 15:25:00,62.1,62.18,62.01,62.07,73240.0,54.9259,54.9967,54.8463,54.8994,73240.0
2020-06-16 15:30:00,62.05,62.31,62.03,62.24,79424.0,54.8817,55.1117,54.864,55.0498,79424.0
2020-06-16 15:35:00,62.23,62.23,62.1,62.17,95024.0,55.0409,55.0409,54.9259,54.9878,95024.0
2020-06-16 15:40:00,62.17,62.28,61.96,62.0,139912.0,54.9878,55.0851,54.8021,54.8375,139912.0
2020-06-16 15:45:00,61.99,62.11,61.95,62.07,143892.0,54.8286,54.9348,54.7933,54.8994,143892.0
2020-06-16 15:50:00,61.99,62.1,61.67,61.76,228628.0,54.8286,54.9259,54.5456,54.6252,228628.0
2020-06-16 15:55:00,61.74,62.09,61.74,62.09,454600.0,54.6075,54.9171,54.6075,54.9171,454600.0
2020-06-17 09:30:00,62.5,62.5,61.85,61.85,125632.0,55.2797,55.2797,54.7048,54.7048,125632.0
2020-06-17 09:35:00,61.9,61.98,61.74,61.74,47800.0,54.749,54.8198,54.6075,54.6075,47800.0
2020-06-17 09:40:00,61.73,61.96,61.65,61.84,48576.0,54.5987,54.8021,54.5279,54.696,48576.0
2020-06-17 09:45:00,61.86,62.1,61.86,62.07,28704.0,54.7137,54.9259,54.7137,54.8994,28704.0
2020-06-17 09:50:00,62.06,62.11,61.94,61.99,83936.0,54.8905,54.9348,54.7844,54.8286,83936.0
2020-06-17 09:55:00,61.97,61.98,61.71,61.79,74448.0,54.8109,54.8198,54.581,54.6517,74448.0
2020-06-17 10:00:00,61.74,61.74,61.48,61.54,155548.0,54.6075,54.6075,54.3776,54.4306,155548.0
2020-06-17 10:05:00,61.5,61.69,61.43,61.67,136976.0,54.3952,54.5633,54.3333,54.5456,136976.0
2020-06-17 10:10:00,61.64,62.01,61.64,61.93,123072.0,54.5191,54.8463,54.5191,54.7756,123072.0
2020-06-17 10:15:00,61.94,62.07,61.8,61.8,34896.0,54.7844,54.8994,54.6606,54.6606,34896.0
2020-06-17 10:20:00,61.83,61.93,61.8,61.91,26856.0,54.6871,54.7756,54.6606,54.7579,26856.0
2020-06-17 10:25:00,61.85,62.09,61.84,62.02,52404.0,54.7048,54.9171,54.696,54.8552,52404.0
2020-06-17 10:30:00,61.98,62.13,61.9,62.1,34740.0,54.8198,54.9525,54.749,54.9259,34740.0
2020-06-17 10:35:00,62.09,62.12,61.96,62.04,37668.0,54.9171,54.9436,54.8021,54.8729,37668.0
2020-06-17 10:40:00,62.03,62.17,61.99,62.17,21656.0,54.864,54.9878,54.8286,54.9878,21656.0
2020-06-17 10:45:00,62.15,62.24,62.07,62.22,28744.0,54.9702,55.0498,54.8994,55.0321,28744.0
2020-06-17 10:50:00,62.22,62.26,62.17,62.26,28656.0,55.0321,55.0674,54.9878,55.0674,28656.0
2020-06-17 10:55:00,62.26,62.3,62.12,62.15,34360.0,55.0674,55.1028,54.9436,54.9702,34360.0
2020-06-17 11:00:00,62.17,62.23,62.12,62.23,29172.0,54.9878,55.0409,54.9436,55.0409,29172.0
2020-06-17 11:05:00,62.21,62.24,62.1,62.14,53604.0,55.0232,55.0498,54.9259,54.9613,53604.0
2020-06-17 11:10:00,62.15,62.2,61.99,62.04,37020.0,54.9702,55.0144,54.8286,54.8729,37020.0
2020-06-17 11:15:00,61.99,62.05,61.85,61.93,39916.0,54.8286,54.8817,54.7048,54.7756,39916.0
2020-06-17 11:20:00,61.88,61.88,61.82,61.87,20400.0,54.7313,54.7313,54.6783,54.7225,20400.0
2020-06-17 11:25:00,61.87,61.9,61.8,61.9,30476.0,54.7225,54.749,54.6606,54.749,30476.0
2020-06-17 11:30:00,61.88,62.03,61.88,62.02,34564.0,54.7313,54.864,54.7313,54.8552,34564.0
2020-06-17 11:35:00,62.04,62.23,62.02,62.09,17448.0,54.8729,55.0409,54.8552,54.9171,17448.0
2020-06-17 11:40:00,62.11,62.22,62.07,62.12,17260.0,54.9348,55.0321,54.8994,54.9436,17260.0
2020-06-17 11:45:00,62.12,62.13,62.02,62.02,37472.0,54.9436,54.9525,54.8552,54.8552,37472.0
2020-06-17 11:50:00,62.06,62.07,61.99,62.02,22740.0,54.8905,54.8994,54.8286,54.8552,22740.0
2020-06-17 11:55:00,62.05,62.17,62.04,62.15,30560.0,54.8817,54.9878,54.8729,54.9702,30560.0
2020-06-17 12:00:00,62.16,62.19,62.11,62.12,25700.0,54.979,55.0055,54.9348,54.9436,25700.0
2020-06-17 12:05:00,62.11,62.16,62.07,62.12,21300.0,54.9348,54.979,54.8994,54.9436,21300.0
2020-06-17 12:10:00,62.13,62.15,61.99,62.01,36684.0,54.9525,54.9702,54.8286,54.8463,36684.0
2020-06-17 12:15:00,62.01,62.13,62.01,62.12,74892.0,54.8463,54.9525,54.8463,54.9436,74892.0
2020-06-17 12:20:00,62.11,62.19,62.04,62.18,39900.0,54.9348,55.0055,54.8729,54.9967,39900.0
2020-06-17 12:25:00,62.19,62.26,62.18,62.23,43604.0,55.0055,55.0674,54.9967,55.0409,43604.0
2020-06-17 12:30:00,62.22,62.44,62.21,62.39,25092.0,55.0321,55.2266,55.0232,55.1824,25092.0
2020-06-17 12:35:00,62.38,62.41,62.33,62.39,14332.0,55.1736,55.2001,55.1294,55.1824,14332.0
2020-06-17 12:40:00,62.39,62.39,62.33,62.38,13808.0,55.1824,55.1824,55.1294,55.1736,13808.0
2020-06-17 12:45:00,62.39,62.44,62.35,62.36,20156.0,55.1824,55.2266,55.147,55.1559,20156.0
2020-06-17 12:50:00,62.34,62.38,62.32,62.32,22384.0,55.1382,55.1736,55.1205,55.1205,22384.0
2020-06-17 12:55:00,62.33,62.38,62.3,62.38,55608.0,55.1294,55.1736,55.1028,55.1736,55608.0
2020-06-17 13:00:00,62.38,62.48,62.37,62.39,92668.0,55.1736,55.262,55.1647,55.1824,92668.0
2020-06-17 13:05:00,62.38,62.42,62.38,62.38,50644.0,55.1736,55.209,55.1736,55.1736,50644.0
2020-06-17 13:10:00,62.39,62.42,62.34,62.4,39088.0,55.1824,55.209,55.1382,55.1913,39088.0
2020-06-17 13:15:00,62.4,62.43,62.37,62.4,17964.0,55.1913,55.2178,55.1647,55.1913,17964.0
2020-06-17 13:20:00,62.42,62.45,62.41,62.44,38792.0,55.209,55.2355,55.2001,55.2266,38792.0
2020-06-17 13:25:00,62.42,62.44,62.39,62.42,20948.0,55.209,55.2266,55.1824,55.209,20948.0
2020-06-17 13:30:00,62.42,62.45,62.42,62.45,30488.0,55.209,55.2355,55.209,55.2355,30488.0
2020-06-17 13:35:00,62.46,62.59,62.45,62.58,35472.0,55.2443,55.3593,55.2355,55.3505,35472.0
2020-06-17 13:40:00,62.56,62.56,62.5,62.55,26444.0,55.3328,55.3328,55.2797,55.3239,26444.0
2020-06-17 13:45:00,62.54,62.55,62.48,62.55,28232.0,55.3151,55.3239,55.262,55.3239,28232.0
2020-06-17 13:50:00,62.56,62.57,62.44,62.51,25216.0,55.3328,55.3416,55.2266,55.2886,25216.0
2020-06-17 13:55:00,62.52,62.61,62.51,62.52,23568.0,55.2974,55.377,55.2886,55.2974,23568.0
2020-06-17 14:00:00,62.51,62.52,62.46,62.47,25584.0,55.2886,55.2974,55.2443,55.2532,25584.0
2020-06-17 14:05:00,62.48,62.62,62.48,62.62,26064.0,55.262,55.3859,55.262,55.3859,26064.0
2020-06-17 14:10:00,62.6,62.75,62.6,62.69,40376.0,55.3682,55.5008,55.3682,55.4478,40376.0
2020-06-17 14:15:00,62.68,62.68,62.58,62.6,22268.0,55.4389,55.4389,55.3505,55.3682,22268.0
2020-06-17 14:20:00,62.62,62.65,62.58,62.63,24776.0,55.3859,55.4124,55.3505,55.3947,24776.0
2020-06-17 14:25:00,62.63,62.68,62.58,62.64,17592.0,55.3947,55.4389,55.3505,55.4035,17592.0
2020-06-17 14:30:00,62.65,62.67,62.58,62.6,26364.0,55.4124,55.4301,55.3505,55.3682,26364.0
2020-06-17 14:35:00,62.59,62.6,62.55,62.6,22128.0,55.3593,55.3682,55.3239,55.3682,22128.0
2020-06-17 14:40:00,62.62,62.71,62.61,62.63,34620.0,55.3859,55.4655,55.377,55.3947,34620.0
2020-06-17 14:45:00,62.64,62.64,62.53,62.57,23100.0,55.4035,55.4035,55.3063,55.3416,23100.0
2020-06-17 14:50:00,62.56,62.61,62.52,62.54,24416.0,55.3328,55.377,55.2974,55.3151,24416.0
2020-06-17 14:55:00,62.52,62.55,62.44,62.46,28632.0,55.2974,55.3239,55.2266,55.2443,28632.0
2020-06-17 15:00:00,62.44,62.45,62.34,62.43,25828.0,55.2266,55.2355,55.1382,55.2178,25828.0
2020-06-17 15:05:00,62.44,62.46,62.38,62.39,33756.0,55.2266,55.2443,55.1736,55.1824,33756.0
2020-06-17 15:10:00,62.38,62.4,62.28,62.36,80824.0,55.1736,55.1913,55.0851,55.1559,80824.0
2020-06-17 15:15:00,62.38,62.46,62.36,62.42,33096.0,55.1736,55.2443,55.1559,55.209,33096.0
2020-06-17 15:20:00,62.43,62.49,62.33,62.35,29212.0,55.2178,55.2709,55.1294,55.147,29212.0
2020-06-17 15:25:00,62.37,62.4,62.27,62.38,46300.0,55.1647,55.1913,55.0763,55.1736,46300.0
2020-06-17 15:30:00,62.38,62.45,62.32,62.45,41752.0,55.1736,55.2355,55.1205,55.2355,41752.0
2020-06-17 15:35:00,62.44,62.45,62.28,62.3,97660.0,55.2266,55.2355,55.0851,55.1028,97660.0
2020-06-17 15:40:00,62.3,62.3,62.09,62.14,43400.0,55.1028,55.1028,54.9171,54.9613,43400.0
2020-06-17 15:45:00,62.16,62.19,62.02,62.05,99228.0,54.979,55.0055,54.8552,54.8817,99228.0
2020-06-17 15:50:00,62.04,62.27,62.02,62.25,127584.0,54.8729,55.0763,54.8552,55.0586,127584.0
2020-06-17 15:55:00,62.26,62.33,62.16,62.26,364736.0,55.0674,55.1294,54.979,55.0674,364736.0
2020-06-18 09:30:00,62.05,62.31,61.96,62.25,135488.0,54.8817,55.1117,54.8021,55.0586,135488.0
2020-06-18 09:35:00,62.26,62.38,62.15,62.25,59788.0,55.0674,55.1736,54.9702,55.0586,59788.0
2020-06-18 09:40:00,62.25,62.32,62.19,62.23,24760.0,55.0586,55.1205,55.0055,55.0409,24760.0
2020-06-18 09:45:00,62.26,62.44,62.21,62.44,51456.0,55.0674,55.2266,55.0232,55.2266,51456.0
2020-06-18 09:50:00,62.48,62.48,62.21,62.25,40316.0,55.262,55.262,55.0232,55.0586,40316.0
2020-06-18 09:55:00,62.2,62.45,62.2,62.37,29620.0,55.0144,55.2355,55.0144,55.1647,29620.0
2020-06-18 10:00:00,62.4,62.42,62.29,62.3,37416.0,55.1913,55.209,55.094,55.1028,37416.0
2020-06-18 10:05:00,62.32,62.44,62.27,62.27,22564.0,55.1205,55.2266,55.0763,55.0763,22564.0
2020-06-18 10:10:00,62.26,62.26,62.08,62.08,24072.0,55.0674,55.0674,54.9082,54.9082,24072.0
2020-06-18 10:15:00,62.1,62.15,61.91,61.93,28460.0,54.9259,54.9702,54.7579,54.7756,28460.0
2020-06-18 10:20:00,61.95,61.97,61.81,61.9,35804.0,54.7933,54.8109,54.6694,54.749,35804.0
2020-06-18 10:25:00,61.9,61.92,61.71,61.71,35012.0,54.749,54.7667,54.581,54.581,35012.0
2020-06-18 10:30:00,61.71,61.79,61.6,61.71,38620.0,54.581,54.6517,54.4837,54.581,38620.0
2020-06-18 10:35:00,61.72,61.97,61.72,61.87,48704.0,54.5898,54.8109,54.5898,54.7225,48704.0
2020-06-18 10:40:00,61.88,61.96,61.81,61.96,26536.0,54.7313,54.8021,54.6694,54.8021,26536.0
2020-06-18 10:45:00,61.94,62.05,61.9,61.96,16268.0,54.7844,54.8817,54.749,54.8021,16268.0
2020-06-18 10:50:00,61.99,62.0,61.79,61.81,25212.0,54.8286,54.8375,54.6517,54.6694,25212.0
2020-06-18 10:55:00,61.84,62.08,61.82,62.05,38988.0,54.696,54.9082,54.6783,54.8817,38988.0
2020-06-18 11:00:00,62.07,62.13,61.96,62.01,24768.0,54.8994,54.9525,54.8021,54.8463,24768.0
2020-06-18 11:05:00,62.02,62.02,61.94,61.97,45088.0,54.8552,54.8552,54.7844,54.8109,45088.0
2020-06-18 11:10:00,61.97,61.98,61.89,61.89,35512.0,54.8109,54.8198,54.7402,54.7402,35512.0
2020-06-18 11:15:00,61.91,62.05,61.87,62.05,36968.0,54.7579,54.8817,54.7225,54.8817,36968.0
2020-06-18 11:20:00,62.02,62.02,61.91,61.94,41980.0,54.8552,54.8552,54.7579,54.7844,41980.0
2020-06-18 11:25:00,61.94,62.06,61.94,61.94,21616.0,54.7844,54.8905,54.7844,54.7844,21616.0
2020-06-18 11:30:00,61.95,61.98,61.89,61.91,28620.0,54.7933,54.8198,54.7402,54.7579,28620.0
2020-06-18 11:35:00,61.93,61.94,61.88,61.88,18152.0,54.7756,54.7844,54.7313,54.7313,18152.0
2020-06-18 11:40:00,61.87,61.88,61.79,61.82,31040.0,54.7225,54.7313,54.6517,54.6783,31040.0
2020-06-18 11:45:00,61.81,61.85,61.8,61.82,13068.0,54.6694,54.7048,54.6606,54.6783,13068.0
2020-06-18 11:50:00,61.82,61.83,61.71,61.71,29596.0,54.6783,54.6871,54.581,54.581,29596.0
2020-06-18 11:55:00,61.72,61.75,61.72,61.72,22952.0,54.5898,54.6164,54.5898,54.5898,22952.0
2020-06-18 12:00:00,61.72,61.78,61.67,61.69,43932.0,54.5898,54.6429,54.5456,54.5633,43932.0
2020-06-18 12:05:00,61.69,61.81,61.69,61.8,11496.0,54.5633,54.6694,54.5633,54.6606,11496.0
2020-06-18 12:10:00,61.79,61.81,61.75,61.77,11644.0,54.6517,54.6694,54.6164,54.6341,11644.0
2020-06-18 12:15:00,61.78,61.81,61.73,61.73,23976.0,54.6429,54.6694,54.5987,54.5987,23976.0
2020-06-18 12:20:00,61.74,61.77,61.7,61.73,33288.0,54.6075,54.6341,54.5721,54.5987,33288.0
2020-06-18 12:25:00,61.74,61.89,61.73,61.85,27992.0,54.6075,54.7402,54.5987,54.7048,27992.0
2020-06-18 12:30:00,61.84,61.84,61.79,61.82,9160.0,54.696,54.696,54.6517,54.6783,9160.0
2020-06-18 12:35:00,61.83,61.83,61.77,61.81,31688.0,54.6871,54.6871,54.6341,54.6694,31688.0
2020-06-18 12:40:00,61.83,61.86,61.79,61.86,16064.0,54.6871,54.7137,54.6517,54.7137,16064.0
2020-06-18 12:45:00,61.85,61.94,61.85,61.94,19928.0,54.7048,54.7844,54.7048,54.7844,19928.0
2020-06-18 12:50:00,61.94,62.02,61.93,61.98,30828.0,54.7844,54.8552,54.7756,54.8198,30828.0
2020-06-18 12:55:00,61.99,61.99,61.95,61.97,17144.0,54.8286,54.8286,54.7933,54.8109,17144.0
2020-06-18 13:00:00,61.99,62.08,61.93,61.93,35768.0,54.8286,54.9082,54.7756,54.7756,35768.0
2020-06-18 13:05:00,61.93,62.0,61.93,61.98,24660.0,54.7756,54.8375,54.7756,54.8198,24660.0
2020-06-18 13:10:00,61.98,62.02,61.95,62.02,17036.0,54.8198,54.8552,54.7933,54.8552,17036.0
2020-06-18 13:15:00,62.01,62.02,61.94,61.95,21516.0,54.8463,54.8552,54.7844,54.7933,21516.0
2020-06-18 13:20:00,61.95,61.95,61.92,61.95,23516.0,54.7933,54.7933,54.7667,54.7933,23516.0
2020-06-18 13:25:00,61.95,61.97,61.92,61.96,24572.0,54.7933,54.8109,54.7667,54.8021,24572.0
2020-06-18 13:30:00,61.96,61.96,61.94,61.94,17928.0,54.8021,54.8021,54.7844,54.7844,17928.0
2020-06-18 13:35:00,61.94,62.02,61.94,62.02,108628.0,54.7844,54.8552,54.7844,54.8552,108628.0
2020-06-18 13:40:00,62.03,62.03,61.98,61.99,22956.0,54.864,54.864,54.8198,54.8286,22956.0
2020-06-18 13:45:00,61.99,62.03,61.99,61.99,20508.0,54.8286,54.864,54.8286,54.8286,20508.0
2020-06-18 13:50:00,61.98,62.05,61.98,62.03,29872.0,54.8198,54.8817,54.8198,54.864,29872.0
2020-06-18 13:55:00,62.02,62.04,62.01,62.02,21728.0,54.8552,54.8729,54.8463,54.8552,21728.0
2020-06-18 14:00:00,62.02,62.02,61.87,61.87,51472.0,54.8552,54.8552,54.7225,54.7225,51472.0
2020-06-18 14:05:00,61.87,61.9,61.79,61.86,26836.0,54.7225,54.749,54.6517,54.7137,26836.0
2020-06-18 14:10:00,61.84,61.86,61.82,61.85,19376.0,54.696,54.7137,54.6783,54.7048,19376.0
2020-06-18 14:15:00,61.84,61.84,61.76,61.8,56564.0,54.696,54.696,54.6252,54.6606,56564.0
2020-06-18 14:20:00,61.8,61.82,61.78,61.79,61180.0,54.6606,54.6783,54.6429,54.6517,61180.0
2020-06-18 14:25:00,61.78,61.83,61.77,61.8,96460.0,54.6429,54.6871,54.6341,54.6606,96460.0
2020-06-18 14:30:00,61.81,61.91,61.77,61.89,57816.0,54.6694,54.7579,54.6341,54.7402,57816.0
2020-06-18 14:35:00,61.88,61.94,61.87,61.92,40996.0,54.7313,54.7844,54.7225,54.7667,40996.0
2020-06-18 14:40:00,61.92,61.94,61.87,61.88,24384.0,54.7667,54.7844,54.7225,54.7313,24384.0
2020-06-18 14:45:00,61.91,61.95,61.9,61.9,36920.0,54.7579,54.7933,54.749,54.749,36920.0
2020-06-18 14:50:00,61.92,61.93,61.89,61.91,50524.0,54.7667,54.7756,54.7402,54.7579,50524.0
2020-06-18 14:55:00,61.92,61.99,61.88,61.88,40800.0,54.7667,54.8286,54.7313,54.7313,40800.0
2020-06-18 15:00:00,61.89,61.91,61.72,61.74,30400.0,54.7402,54.7579,54.5898,54.6075,30400.0
2020-06-18 15:05:00,61.73,61.91,61.73,61.91,47388.0,54.5987,54.7579,54.5987,54.7579,47388.0
2020-06-18 15:10:00,61.88,61.91,61.81,61.83,50336.0,54.7313,54.7579,54.6694,54.6871,50336.0
2020-06-18 15:15:00,61.83,61.83,61.7,61.74,41080.0,54.6871,54.6871,54.5721,54.6075,41080.0
2020-06-18 15:20:00,61.73,61.87,61.73,61.84,52504.0,54.5987,54.7225,54.5987,54.696,52504.0
2020-06-18 15:25:00,61.85,61.95,61.84,61.91,82744.0,54.7048,54.7933,54.696,54.7579,82744.0
2020-06-18 15:30:00,61.92,61.98,61.87,61.92,93860.0,54.7667,54.8198,54.7225,54.7667,93860.0
2020-06-18 15:35:00,61.94,62.09,61.93,62.07,61116.0,54.7844,54.9171,54.7756,54.8994,61116.0
2020-06-18 15:40:00,62.06,62.15,62.01,62.08,79104.0,54.8905,54.9702,54.8463,54.9082,79104.0
2020-06-18 15:45:00,62.08,62.17,62.04,62.14,85472.0,54.9082,54.9878,54.8729,54.9613,85472.0
2020-06-18 15:50:00,62.19,62.32,62.1,62.23,178092.0,55.0055,55.1205,54.9259,55.0409,178092.0
2020-06-18 15:55:00,62.23,62.38,62.19,62.26,448544.0,55.0409,55.1736,55.0055,55.0674,448544.0
2020-06-19 09:30:00,62.87,62.91,62.13,62.59,1366572.0,55.607,55.6424,54.9525,55.3593,1366572.0
2020-06-19 09:35:00,62.59,62.87,62.59,62.75,45708.0,55.3593,55.607,55.3593,55.5008,45708.0
2020-06-19 09:40:00,62.77,62.79,62.53,62.73,49432.0,55.5185,55.5362,55.3063,55.4831,49432.0
2020-06-19 09:45:00,62.75,62.76,62.56,62.62,30768.0,55.5008,55.5097,55.3328,55.3859,30768.0
2020-06-19 09:50:00,62.63,62.75,62.57,62.57,34264.0,55.3947,55.5008,55.3416,55.3416,34264.0
2020-06-19 09:55:00,62.54,62.54,62.29,62.31,37348.0,55.3151,55.3151,55.094,55.1117,37348.0
2020-06-19 10:00:00,62.29,62.49,62.21,62.33,46440.0,55.094,55.2709,55.0232,55.1294,46440.0
2020-06-19 10:05:00,62.35,62.44,62.27,62.27,34088.0,55.147,55.2266,55.0763,55.0763,34088.0
2020-06-19 10:10:00,62.25,62.29,62.1,62.2,77224.0,55.0586,55.094,54.9259,55.0144,77224.0
2020-06-19 10:15:00,62.21,62.25,62.13,62.17,53488.0,55.0232,55.0586,54.9525,54.9878,53488.0
2020-06-19 10:20:00,62.17,62.22,62.13,62.18,39544.0,54.9878,55.0321,54.9525,54.9967,39544.0
2020-06-19 10:25:00,62.18,62.4,62.17,62.27,68268.0,54.9967,55.1913,54.9878,55.0763,68268.0
2020-06-19 10:30:00,62.24,62.25,62.11,62.25,43364.0,55.0498,55.0586,54.9348,55.0586,43364.0
2020-06-19 10:35:00,62.22,62.3,62.14,62.19,30276.0,55.0321,55.1028,54.9613,55.0055,30276.0
2020-06-19 10:40:00,62.21,62.23,62.1,62.14,27820.0,55.0232,55.0409,54.9259,54.9613,27820.0
2020-06-19 10:45:00,62.16,62.27,62.14,62.22,47580.0,54.979,55.0763,54.9613,55.0321,47580.0
2020-06-19 10:50:00,62.21,62.24,62.15,62.23,23000.0,55.0232,55.0498,54.9702,55.0409,23000.0
2020-06-19 10:55:00,62.24,62.26,62.14,62.25,40572.0,55.0498,55.0674,54.9613,55.0586,40572.0
2020-06-19 11:00:00,62.23,62.26,62.15,62.26,29316.0,55.0409,55.0674,54.9702,55.0674,29316.0
2020-06-19 11:05:00,62.27,62.29,62.15,62.19,36736.0,55.0763,55.094,54.9702,55.0055,36736.0
2020-06-19 11:10:00,62.19,62.25,62.13,62.2,43124.0,55.0055,55.0586,54.9525,55.0144,43124.0
2020-06-19 11:15:00,62.22,62.24,62.13,62.13,47036.0,55.0321,55.0498,54.9525,54.9525,47036.0
2020-06-19 11:20:00,62.12,62.12,62.01,62.01,40916.0,54.9436,54.9436,54.8463,54.8463,40916.0
2020-06-19 11:25:00,62.02,62.09,61.96,62.04,36988.0,54.8552,54.9171,54.8021,54.8729,36988.0
2020-06-19 11:30:00,62.01,62.08,62.0,62.06,38696.0,54.8463,54.9082,54.8375,54.8905,38696.0
2020-06-19 11:35:00,62.02,62.1,62.0,62.09,35380.0,54.8552,54.9259,54.8375,54.9171,35380.0
2020-06-19 11:40:00,62.07,62.1,62.0,62.07,41824.0,54.8994,54.9259,54.8375,54.8994,41824.0
2020-06-19 11:45:00,62.07,62.12,62.05,62.06,41524.0,54.8994,54.9436,54.8817,54.8905,41524.0
2020-06-19 11:50:00,62.06,62.1,62.02,62.02,35704.0,54.8905,54.9259,54.8552,54.8552,35704.0
2020-06-19 11:55:00,62.03,62.08,62.01,62.03,31776.0,54.864,54.9082,54.8463,54.864,31776.0
2020-06-19 12:00:00,62.04,62.04,61.92,61.96,30952.0,54.8729,54.8729,54.7667,54.8021,30952.0
2020-06-19 12:05:00,61.97,62.0,61.83,61.99,54476.0,54.8109,54.8375,54.6871,54.8286,54476.0
2020-06-19 12:10:00,61.98,62.03,61.88,61.9,40692.0,54.8198,54.864,54.7313,54.749,40692.0
2020-06-19 12:15:00,61.87,61.93,61.68,61.69,65180.0,54.7225,54.7756,54.5544,54.5633,65180.0
2020-06-19 12:20:00,61.66,61.92,61.59,61.78,37076.0,54.5368,54.7667,54.4748,54.6429,37076.0
2020-06-19 12:25:00,61.75,61.91,61.75,61.88,20948.0,54.6164,54.7579,54.6164,54.7313,20948.0
2020-06-19 12:30:00,61.9,61.96,61.85,61.88,26844.0,54.749,54.8021,54.7048,54.7313,26844.0
2020-06-19 12:35:00,61.89,61.91,61.79,61.8,15240.0,54.7402,54.7579,54.6517,54.6606,15240.0
2020-06-19 12:40:00,61.8,61.84,61.74,61.77,27764.0,54.6606,54.696,54.6075,54.6341,27764.0
2020-06-19 12:45:00,61.76,61.91,61.75,61.91,40860.0,54.6252,54.7579,54.6164,54.7579,40860.0
2020-06-19 12:50:00,61.9,62.02,61.82,61.97,37524.0,54.749,54.8552,54.6783,54.8109,37524.0
2020-06-19 12:55:00,61.97,62.04,61.96,62.02,45600.0,54.8109,54.8729,54.8021,54.8552,45600.0
2020-06-19 13:00:00,62.0,62.0,61.94,61.96,15344.0,54.8375,54.8375,54.7844,54.8021,15344.0
2020-06-19 13:05:00,61.97,62.05,61.97,61.99,22352.0,54.8109,54.8817,54.8109,54.8286,22352.0
2020-06-19 13:10:00,62.0,62.13,61.99,62.11,29340.0,54.8375,54.9525,54.8286,54.9348,29340.0
2020-06-19 13:15:00,62.06,62.06,61.98,61.99,6704.0,54.8905,54.8905,54.8198,54.8286,6704.0
2020-06-19 13:20:00,61.96,62.0,61.93,62.0,27288.0,54.8021,54.8375,54.7756,54.8375,27288.0
2020-06-19 13:25:00,61.97,62.02,61.92,61.99,23940.0,54.8109,54.8552,54.7667,54.8286,23940.0
2020-06-19 13:30:00,61.97,61.97,61.81,61.81,12100.0,54.8109,54.8109,54.6694,54.6694,12100.0
2020-06-19 13:35:00,61.81,61.98,61.81,61.93,16684.0,54.6694,54.8198,54.6694,54.7756,16684.0
2020-06-19 13:40:00,61.92,62.02,61.92,62.02,14408.0,54.7667,54.8552,54.7667,54.8552,14408.0
2020-06-19 13:45:00,61.98,62.02,61.92,61.98,27236.0,54.8198,54.8552,54.7667,54.8198,27236.0
2020-06-19 13:50:00,61.98,62.01,61.9,61.97,21328.0,54.8198,54.8463,54.749,54.8109,21328.0
2020-06-19 13:55:00,62.0,62.0,61.87,61.88,12820.0,54.8375,54.8375,54.7225,54.7313,12820.0
2020-06-19 14:00:00,61.85,62.02,61.85,61.95,31044.0,54.7048,54.8552,54.7048,54.7933,31044.0
2020-06-19 14:05:00,61.96,61.99,61.83,61.94,26148.0,54.8021,54.8286,54.6871,54.7844,26148.0
2020-06-19 14:10:00,61.88,61.89,61.73,61.79,50456.0,54.7313,54.7402,54.5987,54.6517,50456.0
2020-06-19 14:15:00,61.79,61.82,61.66,61.69,31248.0,54.6517,54.6783,54.5368,54.5633,31248.0
2020-06-19 14:20:00,61.72,61.83,61.7,61.79,26472.0,54.5898,54.6871,54.5721,54.6517,26472.0
2020-06-19 14:25:00,61.79,61.8,61.69,61.69,16736.0,54.6517,54.6606,54.5633,54.5633,16736.0
2020-06-19 14:30:00,61.67,61.78,61.63,61.67,64516.0,54.5456,54.6429,54.5102,54.5456,64516.0
2020-06-19 14:35:00,61.7,61.79,61.68,61.77,44924.0,54.5721,54.6517,54.5544,54.6341,44924.0
2020-06-19 14:40:00,61.76,61.8,61.71,61.77,59064.0,54.6252,54.6606,54.581,54.6341,59064.0
2020-06-19 14:45:00,61.75,61.84,61.69,61.77,73096.0,54.6164,54.696,54.5633,54.6341,73096.0
2020-06-19 14:50:00,61.76,61.82,61.71,61.81,82816.0,54.6252,54.6783,54.581,54.6694,82816.0
2020-06-19 14:55:00,61.79,61.85,61.74,61.77,119540.0,54.6517,54.7048,54.6075,54.6341,119540.0
2020-06-19 15:00:00,61.74,61.83,61.71,61.75,187604.0,54.6075,54.6871,54.581,54.6164,187604.0
2020-06-19 15:05:00,61.71,61.79,61.68,61.68,46744.0,54.581,54.6517,54.5544,54.5544,46744.0
2020-06-19 15:10:00,61.69,61.84,61.68,61.81,133572.0,54.5633,54.696,54.5544,54.6694,133572.0
2020-06-19 15:15:00,61.83,62.09,61.8,62.09,64060.0,54.6871,54.9171,54.6606,54.9171,64060.0
2020-06-19 15:20:00,62.04,62.07,61.96,61.99,74692.0,54.8729,54.8994,54.8021,54.8286,74692.0
2020-06-19 15:25:00,61.99,62.01,61.92,61.92,50548.0,54.8286,54.8463,54.7667,54.7667,50548.0
2020-06-19 15:30:00,61.93,62.0,61.88,62.0,47508.0,54.7756,54.8375,54.7313,54.8375,47508.0
2020-06-19 15:35:00,61.99,61.99,61.72,61.72,73244.0,54.8286,54.8286,54.5898,54.5898,73244.0
2020-06-19 15:40:00,61.73,61.73,61.44,61.62,169736.0,54.5987,54.5987,54.3422,54.5014,169736.0
2020-06-19 15:45:00,61.61,61.61,61.19,61.23,224516.0,54.4925,54.4925,54.1211,54.1564,224516.0
2020-06-19 15:50:00,61.1,61.26,60.97,61.12,408564.0,54.0415,54.183,53.9265,54.0591,408564.0
2020-06-19 15:55:00,61.1,61.15,60.6,60.62,1196268.0,54.0415,54.0857,53.5992,53.6169,1196268.0
2020-06-22 09:30:00,60.8,60.9,60.14,60.67,242784.0,53.7761,53.8646,53.1924,53.6611,242784.0
2020-06-22 09:35:00,60.66,60.86,60.55,60.63,53160.0,53.6523,53.8292,53.555,53.6257,53160.0
2020-06-22 09:40:00,60.64,60.92,60.64,60.79,61148.0,53.6346,53.8822,53.6346,53.7673,61148.0
2020-06-22 09:45:00,60.7,60.95,60.63,60.87,112236.0,53.6877,53.9088,53.6257,53.838,112236.0
2020-06-22 09:50:00,60.82,60.97,60.81,60.91,26744.0,53.7938,53.9265,53.785,53.8734,26744.0
2020-06-22 09:55:00,60.94,61.19,60.93,61.19,55132.0,53.8999,54.1211,53.8911,54.1211,55132.0
2020-06-22 10:00:00,61.23,61.43,61.1,61.3,66712.0,54.1564,54.3333,54.0415,54.2183,66712.0
2020-06-22 10:05:00,61.35,61.68,61.29,61.66,108460.0,54.2626,54.5544,54.2095,54.5368,108460.0
2020-06-22 10:10:00,61.69,61.69,61.52,61.52,53800.0,54.5633,54.5633,54.4129,54.4129,53800.0
2020-06-22 10:15:00,61.55,61.74,61.55,61.7,47836.0,54.4395,54.6075,54.4395,54.5721,47836.0
2020-06-22 10:20:00,61.67,61.73,61.56,61.72,39136.0,54.5456,54.5987,54.4483,54.5898,39136.0
2020-06-22 10:25:00,61.75,61.8,61.58,61.75,85704.0,54.6164,54.6606,54.466,54.6164,85704.0
2020-06-22 10:30:00,61.73,61.74,61.56,61.6,43640.0,54.5987,54.6075,54.4483,54.4837,43640.0
2020-06-22 10:35:00,61.62,61.7,61.58,61.61,50088.0,54.5014,54.5721,54.466,54.4925,50088.0
2020-06-22 10:40:00,61.59,61.62,61.45,61.6,187028.0,54.4748,54.5014,54.351,54.4837,187028.0
2020-06-22 10:45:00,61.62,61.77,61.53,61.53,32316.0,54.5014,54.6341,54.4218,54.4218,32316.0
2020-06-22 10:50:00,61.55,61.85,61.55,61.84,49508.0,54.4395,54.7048,54.4395,54.696,49508.0
2020-06-22 10:55:00,61.85,62.01,61.85,61.88,40196.0,54.7048,54.8463,54.7048,54.7313,40196.0
2020-06-22 11:00:00,61.85,61.99,61.8,61.99,38816.0,54.7048,54.8286,54.6606,54.8286,38816.0
2020-06-22 11:05:00,62.0,62.05,61.84,61.84,33440.0,54.8375,54.8817,54.696,54.696,33440.0
2020-06-22 11:10:00,61.82,62.01,61.81,61.99,22044.0,54.6783,54.8463,54.6694,54.8286,22044.0
2020-06-22 11:15:00,61.99,61.99,61.88,61.92,37024.0,54.8286,54.8286,54.7313,54.7667,37024.0
2020-06-22 11:20:00,61.93,61.96,61.89,61.94,61768.0,54.7756,54.8021,54.7402,54.7844,61768.0
2020-06-22 11:25:00,61.92,61.92,61.75,61.76,29336.0,54.7667,54.7667,54.6164,54.6252,29336.0
2020-06-22 11:30:00,61.76,61.81,61.67,61.81,30388.0,54.6252,54.6694,54.5456,54.6694,30388.0
2020-06-22 11:35:00,61.79,61.81,61.68,61.72,62052.0,54.6517,54.6694,54.5544,54.5898,62052.0
2020-06-22 11:40:00,61.74,61.8,61.67,61.67,33932.0,54.6075,54.6606,54.5456,54.5456,33932.0
2020-06-22 11:45:00,61.67,61.68,61.59,61.67,36628.0,54.5456,54.5544,54.4748,54.5456,36628.0
2020-06-22 11:50:00,61.67,61.71,61.59,61.6,32388.0,54.5456,54.581,54.4748,54.4837,32388.0
2020-06-22 11:55:00,61.59,61.63,61.55,61.57,30736.0,54.4748,54.5102,54.4395,54.4572,30736.0
2020-06-22 12:00:00,61.57,61.65,61.53,61.63,35068.0,54.4572,54.5279,54.4218,54.5102,35068.0
2020-06-22 12:05:00,61.62,61.69,61.61,61.67,32384.0,54.5014,54.5633,54.4925,54.5456,32384.0
2020-06-22 12:10:00,61.65,61.65,61.56,61.6,37940.0,54.5279,54.5279,54.4483,54.4837,37940.0
2020-06-22 12:15:00,61.59,61.79,61.59,61.78,29504.0,54.4748,54.6517,54.4748,54.6429,29504.0
2020-06-22 12:20:00,61.76,61.76,61.6,61.63,89968.0,54.6252,54.6252,54.4837,54.5102,89968.0
2020-06-22 12:25:00,61.62,61.66,61.57,61.63,53140.0,54.5014,54.5368,54.4572,54.5102,53140.0
2020-06-22 12:30:00,61.61,61.62,61.58,61.6,20700.0,54.4925,54.5014,54.466,54.4837,20700.0
2020-06-22 12:35:00,61.6,61.6,61.49,61.5,32912.0,54.4837,54.4837,54.3864,54.3952,32912.0
2020-06-22 12:40:00,61.5,61.55,61.47,61.54,27412.0,54.3952,54.4395,54.3687,54.4306,27412.0
2020-06-22 12:45:00,61.51,61.59,61.51,61.56,30076.0,54.4041,54.4748,54.4041,54.4483,30076.0
2020-06-22 12:50:00,61.56,61.63,61.53,61.61,62008.0,54.4483,54.5102,54.4218,54.4925,62008.0
2020-06-22 12:55:00,61.6,61.6,61.48,61.49,41980.0,54.4837,54.4837,54.3776,54.3864,41980.0
2020-06-22 13:00:00,61.48,61.56,61.44,61.51,30304.0,54.3776,54.4483,54.3422,54.4041,30304.0
2020-06-22 13:05:00,61.52,61.62,61.44,61.6,140052.0,54.4129,54.5014,54.3422,54.4837,140052.0
2020-06-22 13:10:00,61.6,61.6,61.43,61.45,25592.0,54.4837,54.4837,54.3333,54.351,25592.0
2020-06-22 13:15:00,61.46,61.5,61.43,61.46,56704.0,54.3599,54.3952,54.3333,54.3599,56704.0
2020-06-22 13:20:00,61.44,61.47,61.35,61.37,63808.0,54.3422,54.3687,54.2626,54.2803,63808.0
2020-06-22 13:25:00,61.35,61.37,61.24,61.35,128708.0,54.2626,54.2803,54.1653,54.2626,128708.0
2020-06-22 13:30:00,61.35,61.48,61.35,61.45,53064.0,54.2626,54.3776,54.2626,54.351,53064.0
2020-06-22 13:35:00,61.48,61.53,61.37,61.44,24408.0,54.3776,54.4218,54.2803,54.3422,24408.0
2020-06-22 13:40:00,61.47,61.56,61.43,61.53,20704.0,54.3687,54.4483,54.3333,54.4218,20704.0
2020-06-22 13:45:00,61.52,61.56,61.52,61.56,36800.0,54.4129,54.4483,54.4129,54.4483,36800.0
2020-06-22 13:50:00,61.55,61.65,61.54,61.63,45952.0,54.4395,54.5279,54.4306,54.5102,45952.0
2020-06-22 13:55:00,61.64,61.7,61.61,61.68,30528.0,54.5191,54.5721,54.4925,54.5544,30528.0
2020-06-22 14:00:00,61.67,61.67,61.46,61.48,38484.0,54.5456,54.5456,54.3599,54.3776,38484.0
2020-06-22 14:05:00,61.49,61.49,61.42,61.44,36984.0,54.3864,54.3864,54.3245,54.3422,36984.0
2020-06-22 14:10:00,61.43,61.6,61.39,61.55,39724.0,54.3333,54.4837,54.2979,54.4395,39724.0
2020-06-22 14:15:00,61.54,61.71,61.54,61.71,30708.0,54.4306,54.581,54.4306,54.581,30708.0
2020-06-22 14:20:00,61.69,61.8,61.65,61.8,51360.0,54.5633,54.6606,54.5279,54.6606,51360.0
2020-06-22 14:25:00,61.8,61.91,61.8,61.83,48504.0,54.6606,54.7579,54.6606,54.6871,48504.0
2020-06-22 14:30:00,61.85,61.88,61.79,61.8,50668.0,54.7048,54.7313,54.6517,54.6606,50668.0
2020-06-22 14:35:00,61.81,61.89,61.77,61.88,24888.0,54.6694,54.7402,54.6341,54.7313,24888.0
2020-06-22 14:40:00,61.85,61.87,61.79,61.82,43956.0,54.7048,54.7225,54.6517,54.6783,43956.0
2020-06-22 14:45:00,61.82,61.89,61.76,61.79,60076.0,54.6783,54.7402,54.6252,54.6517,60076.0
2020-06-22 14:50:00,61.76,61.82,61.73,61.73,57312.0,54.6252,54.6783,54.5987,54.5987,57312.0
2020-06-22 14:55:00,61.71,61.79,61.66,61.7,41228.0,54.581,54.6517,54.5368,54.5721,41228.0
2020-06-22 15:00:00,61.71,61.74,61.69,61.74,26456.0,54.581,54.6075,54.5633,54.6075,26456.0
2020-06-22 15:05:00,61.73,61.73,61.62,61.64,44188.0,54.5987,54.5987,54.5014,54.5191,44188.0
2020-06-22 15:10:00,61.68,61.68,61.52,61.52,27876.0,54.5544,54.5544,54.4129,54.4129,27876.0
2020-06-22 15:15:00,61.56,61.56,61.46,61.52,38828.0,54.4483,54.4483,54.3599,54.4129,38828.0
2020-06-22 15:20:00,61.51,61.54,61.39,61.39,48204.0,54.4041,54.4306,54.2979,54.2979,48204.0
2020-06-22 15:25:00,61.41,61.57,61.41,61.54,26696.0,54.3156,54.4572,54.3156,54.4306,26696.0
2020-06-22 15:30:00,61.55,61.65,61.49,61.59,52840.0,54.4395,54.5279,54.3864,54.4748,52840.0
2020-06-22 15:35:00,61.59,61.64,61.53,61.64,83444.0,54.4748,54.5191,54.4218,54.5191,83444.0
2020-06-22 15:40:00,61.65,61.74,61.63,61.74,96724.0,54.5279,54.6075,54.5102,54.6075,96724.0
2020-06-22 15:45:00,61.75,61.78,61.68,61.7,84392.0,54.6164,54.6429,54.5544,54.5721,84392.0
2020-06-22 15:50:00,61.68,61.71,61.59,61.69,146264.0,54.5544,54.581,54.4748,54.5633,146264.0
2020-06-22 15:55:00,61.69,61.79,61.66,61.77,300700.0,54.5633,54.6517,54.5368,54.6341,300700.0
2020-06-23 09:30:00,62.29,62.54,62.01,62.02,283224.0,55.094,55.3151,54.8463,54.8552,283224.0
2020-06-23 09:35:00,62.06,62.17,61.9,62.17,34768.0,54.8905,54.9878,54.749,54.9878,34768.0
2020-06-23 09:40:00,62.15,62.17,61.94,62.07,99464.0,54.9702,54.9878,54.7844,54.8994,99464.0
2020-06-23 09:45:00,62.03,62.05,61.95,61.99,54216.0,54.864,54.8817,54.7933,54.8286,54216.0
2020-06-23 09:50:00,62.04,62.21,61.93,62.05,115304.0,54.8729,55.0232,54.7756,54.8817,115304.0
2020-06-23 09:55:00,62.04,62.1,61.86,61.93,90608.0,54.8729,54.9259,54.7137,54.7756,90608.0
2020-06-23 10:00:00,61.94,62.07,61.85,61.96,130832.0,54.7844,54.8994,54.7048,54.8021,130832.0
2020-06-23 10:05:00,61.98,62.09,61.86,62.09,60576.0,54.8198,54.9171,54.7137,54.9171,60576.0
2020-06-23 10:10:00,62.1,62.13,61.88,61.88,82748.0,54.9259,54.9525,54.7313,54.7313,82748.0
2020-06-23 10:15:00,61.91,61.94,61.7,61.74,91720.0,54.7579,54.7844,54.5721,54.6075,91720.0
2020-06-23 10:20:00,61.72,61.78,61.47,61.48,76852.0,54.5898,54.6429,54.3687,54.3776,76852.0
2020-06-23 10:25:00,61.46,61.74,61.46,61.69,82316.0,54.3599,54.6075,54.3599,54.5633,82316.0
2020-06-23 10:30:00,61.74,61.77,61.67,61.68,41192.0,54.6075,54.6341,54.5456,54.5544,41192.0
2020-06-23 10:35:00,61.7,61.72,61.43,61.6,116356.0,54.5721,54.5898,54.3333,54.4837,116356.0
2020-06-23 10:40:00,61.62,61.62,61.35,61.4,70336.0,54.5014,54.5014,54.2626,54.3068,70336.0
2020-06-23 10:45:00,61.38,61.4,61.16,61.22,106404.0,54.2891,54.3068,54.0945,54.1476,106404.0
2020-06-23 10:50:00,61.22,61.27,61.15,61.26,199868.0,54.1476,54.1918,54.0857,54.183,199868.0
2020-06-23 10:55:00,61.26,61.3,61.15,61.24,156132.0,54.183,54.2183,54.0857,54.1653,156132.0
2020-06-23 11:00:00,61.23,61.37,61.23,61.31,103492.0,54.1564,54.2803,54.1564,54.2272,103492.0
2020-06-23 11:05:00,61.31,61.33,61.27,61.32,21916.0,54.2272,54.2449,54.1918,54.236,21916.0
2020-06-23 11:10:00,61.31,61.35,61.23,61.3,58528.0,54.2272,54.2626,54.1564,54.2183,58528.0
2020-06-23 11:15:00,61.29,61.33,61.19,61.21,30996.0,54.2095,54.2449,54.1211,54.1387,30996.0
2020-06-23 11:20:00,61.18,61.22,61.11,61.15,107460.0,54.1122,54.1476,54.0503,54.0857,107460.0
2020-06-23 11:25:00,61.16,61.19,60.91,60.91,52396.0,54.0945,54.1211,53.8734,53.8734,52396.0
2020-06-23 11:30:00,60.88,60.89,60.81,60.82,45412.0,53.8469,53.8557,53.785,53.7938,45412.0
2020-06-23 11:35:00,60.87,60.89,60.82,60.88,54280.0,53.838,53.8557,53.7938,53.8469,54280.0
2020-06-23 11:40:00,60.85,60.87,60.75,60.78,47032.0,53.8203,53.838,53.7319,53.7584,47032.0
2020-06-23 11:45:00,60.78,60.79,60.69,60.7,45964.0,53.7584,53.7673,53.6788,53.6877,45964.0
2020-06-23 11:50:00,60.7,60.7,60.58,60.63,70688.0,53.6877,53.6877,53.5815,53.6257,70688.0
2020-06-23 11:55:00,60.62,60.72,60.59,60.71,49596.0,53.6169,53.7054,53.5904,53.6965,49596.0
2020-06-23 12:00:00,60.7,60.75,60.66,60.74,54100.0,53.6877,53.7319,53.6523,53.723,54100.0
2020-06-23 12:05:00,60.74,60.74,60.64,60.66,37852.0,53.723,53.723,53.6346,53.6523,37852.0
2020-06-23 12:10:00,60.66,60.7,60.64,60.67,40232.0,53.6523,53.6877,53.6346,53.6611,40232.0
2020-06-23 12:15:00,60.66,60.78,60.64,60.71,35564.0,53.6523,53.7584,53.6346,53.6965,35564.0
2020-06-23 12:20:00,60.69,60.77,60.69,60.75,38380.0,53.6788,53.7496,53.6788,53.7319,38380.0
2020-06-23 12:25:00,60.73,60.78,60.7,60.7,48852.0,53.7142,53.7584,53.6877,53.6877,48852.0
2020-06-23 12:30:00,60.73,60.76,60.72,60.76,36076.0,53.7142,53.7407,53.7054,53.7407,36076.0
2020-06-23 12:35:00,60.76,60.84,60.7,60.82,47496.0,53.7407,53.8115,53.6877,53.7938,47496.0
2020-06-23 12:40:00,60.84,60.85,60.79,60.81,32596.0,53.8115,53.8203,53.7673,53.785,32596.0
2020-06-23 12:45:00,60.8,60.82,60.76,60.76,55796.0,53.7761,53.7938,53.7407,53.7407,55796.0
2020-06-23 12:50:00,60.77,60.77,60.7,60.73,49208.0,53.7496,53.7496,53.6877,53.7142,49208.0
2020-06-23 12:55:00,60.74,60.8,60.73,60.76,18068.0,53.723,53.7761,53.7142,53.7407,18068.0
2020-06-23 13:00:00,60.74,60.77,60.72,60.76,50736.0,53.723,53.7496,53.7054,53.7407,50736.0
2020-06-23 13:05:00,60.76,60.82,60.75,60.81,38932.0,53.7407,53.7938,53.7319,53.785,38932.0
2020-06-23 13:10:00,60.81,60.92,60.79,60.92,68656.0,53.785,53.8822,53.7673,53.8822,68656.0
2020-06-23 13:15:00,60.91,60.93,60.85,60.91,35828.0,53.8734,53.8911,53.8203,53.8734,35828.0
2020-06-23 13:20:00,60.91,60.97,60.9,60.93,65540.0,53.8734,53.9265,53.8646,53.8911,65540.0
2020-06-23 13:25:00,60.93,60.93,60.69,60.69,166352.0,53.8911,53.8911,53.6788,53.6788,166352.0
2020-06-23 13:30:00,60.7,60.7,60.59,60.66,170008.0,53.6877,53.6877,53.5904,53.6523,170008.0
2020-06-23 13:35:00,60.64,60.71,60.64,60.65,62240.0,53.6346,53.6965,53.6346,53.6434,62240.0
2020-06-23 13:40:00,60.64,60.67,60.59,60.67,75380.0,53.6346,53.6611,53.5904,53.6611,75380.0
2020-06-23 13:45:00,60.66,60.73,60.63,60.72,29704.0,53.6523,53.7142,53.6257,53.7054,29704.0
2020-06-23 13:50:00,60.72,60.87,60.72,60.87,68356.0,53.7054,53.838,53.7054,53.838,68356.0
2020-06-23 13:55:00,60.88,60.95,60.82,60.91,76312.0,53.8469,53.9088,53.7938,53.8734,76312.0
2020-06-23 14:00:00,60.88,60.9,60.79,60.85,56140.0,53.8469,53.8646,53.7673,53.8203,56140.0
2020-06-23 14:05:00,60.84,60.84,60.65,60.68,47252.0,53.8115,53.8115,53.6434,53.67,47252.0
2020-06-23 14:10:00,60.66,60.69,60.63,60.67,48760.0,53.6523,53.6788,53.6257,53.6611,48760.0
2020-06-23 14:15:00,60.65,60.66,60.62,60.63,46048.0,53.6434,53.6523,53.6169,53.6257,46048.0
2020-06-23 14:20:00,60.65,60.75,60.62,60.75,65592.0,53.6434,53.7319,53.6169,53.7319,65592.0
2020-06-23 14:25:00,60.74,60.76,60.7,60.7,43192.0,53.723,53.7407,53.6877,53.6877,43192.0
2020-06-23 14:30:00,60.7,60.78,60.7,60.74,49928.0,53.6877,53.7584,53.6877,53.723,49928.0
2020-06-23 14:35:00,60.76,60.77,60.72,60.73,30104.0,53.7407,53.7496,53.7054,53.7142,30104.0
2020-06-23 14:40:00,60.72,60.75,60.71,60.74,23020.0,53.7054,53.7319,53.6965,53.723,23020.0
2020-06-23 14:45:00,60.74,60.75,60.69,60.73,44328.0,53.723,53.7319,53.6788,53.7142,44328.0
2020-06-23 14:50:00,60.73,60.77,60.7,60.76,62720.0,53.7142,53.7496,53.6877,53.7407,62720.0
2020-06-23 14:55:00,60.76,60.77,60.71,60.74,34008.0,53.7407,53.7496,53.6965,53.723,34008.0
2020-06-23 15:00:00,60.73,60.76,60.69,60.75,59020.0,53.7142,53.7407,53.6788,53.7319,59020.0
2020-06-23 15:05:00,60.74,60.83,60.74,60.82,45452.0,53.723,53.8026,53.723,53.7938,45452.0
2020-06-23 15:10:00,60.82,60.91,60.82,60.89,63164.0,53.7938,53.8734,53.7938,53.8557,63164.0
2020-06-23 15:15:00,60.87,61.01,60.87,60.98,74180.0,53.838,53.9618,53.838,53.9353,74180.0
2020-06-23 15:20:00,60.98,60.99,60.81,60.82,64916.0,53.9353,53.9442,53.785,53.7938,64916.0
2020-06-23 15:25:00,60.82,60.91,60.81,60.85,52888.0,53.7938,53.8734,53.785,53.8203,52888.0
2020-06-23 15:30:00,60.85,60.89,60.8,60.84,68632.0,53.8203,53.8557,53.7761,53.8115,68632.0
2020-06-23 15:35:00,60.84,60.91,60.8,60.91,72416.0,53.8115,53.8734,53.7761,53.8734,72416.0
2020-06-23 15:40:00,60.92,60.99,60.88,60.91,101360.0,53.8822,53.9442,53.8469,53.8734,101360.0
2020-06-23 15:45:00,60.9,60.96,60.85,60.95,120692.0,53.8646,53.9176,53.8203,53.9088,120692.0
2020-06-23 15:50:00,60.93,60.94,60.74,60.84,170120.0,53.8911,53.8999,53.723,53.8115,170120.0
2020-06-23 15:55:00,60.87,60.9,60.8,60.8,386028.0,53.838,53.8646,53.7761,53.7761,386028.0
2020-06-24 09:30:00,60.38,60.57,60.16,60.57,209288.0,53.4046,53.5727,53.21,53.5727,209288.0
2020-06-24 09:35:00,60.61,61.12,60.55,60.97,105212.0,53.6081,54.0591,53.555,53.9265,105212.0
2020-06-24 09:40:00,60.95,60.95,60.76,60.9,57704.0,53.9088,53.9088,53.7407,53.8646,57704.0
2020-06-24 09:45:00,60.84,60.96,60.65,60.65,42588.0,53.8115,53.9176,53.6434,53.6434,42588.0
2020-06-24 09:50:00,60.64,60.74,60.58,60.58,38788.0,53.6346,53.723,53.5815,53.5815,38788.0
2020-06-24 09:55:00,60.56,60.72,60.49,60.53,38356.0,53.5638,53.7054,53.5019,53.5373,38356.0
2020-06-24 10:00:00,60.59,60.74,60.54,60.54,57804.0,53.5904,53.723,53.5461,53.5461,57804.0
2020-06-24 10:05:00,60.6,60.76,60.6,60.71,55236.0,53.5992,53.7407,53.5992,53.6965,55236.0
2020-06-24 10:10:00,60.68,60.95,60.68,60.9,64240.0,53.67,53.9088,53.67,53.8646,64240.0
2020-06-24 10:15:00,60.88,60.88,60.72,60.81,47612.0,53.8469,53.8469,53.7054,53.785,47612.0
2020-06-24 10:20:00,60.81,60.87,60.73,60.84,75836.0,53.785,53.838,53.7142,53.8115,75836.0
2020-06-24 10:25:00,60.84,60.88,60.69,60.73,62068.0,53.8115,53.8469,53.6788,53.7142,62068.0
2020-06-24 10:30:00,60.71,60.83,60.57,60.6,73544.0,53.6965,53.8026,53.5727,53.5992,73544.0
2020-06-24 10:35:00,60.61,60.67,60.33,60.33,90696.0,53.6081,53.6611,53.3604,53.3604,90696.0
2020-06-24 10:40:00,60.34,60.41,60.31,60.34,49820.0,53.3693,53.4312,53.3427,53.3693,49820.0
2020-06-24 10:45:00,60.31,60.42,60.26,60.41,52344.0,53.3427,53.44,53.2985,53.4312,52344.0
2020-06-24 10:50:00,60.4,60.52,60.35,60.36,95312.0,53.4223,53.5285,53.3781,53.3869,95312.0
2020-06-24 10:55:00,60.35,60.39,60.19,60.2,33372.0,53.3781,53.4135,53.2366,53.2454,33372.0
2020-06-24 11:00:00,60.17,60.22,60.11,60.19,26152.0,53.2189,53.2631,53.1658,53.2366,26152.0
2020-06-24 11:05:00,60.16,60.26,60.11,60.11,30820.0,53.21,53.2985,53.1658,53.1658,30820.0
2020-06-24 11:10:00,60.13,60.17,60.06,60.09,30188.0,53.1835,53.2189,53.1216,53.1481,30188.0
2020-06-24 11:15:00,60.09,60.11,59.97,60.02,90104.0,53.1481,53.1658,53.042,53.0862,90104.0
2020-06-24 11:20:00,60.02,60.11,59.88,59.92,37352.0,53.0862,53.1658,52.9624,52.9978,37352.0
2020-06-24 11:25:00,59.95,60.08,59.95,60.03,37516.0,53.0243,53.1393,53.0243,53.0951,37516.0
2020-06-24 11:30:00,60.02,60.04,59.92,59.94,28472.0,53.0862,53.1039,52.9978,53.0155,28472.0
2020-06-24 11:35:00,59.96,60.03,59.91,59.92,46540.0,53.0331,53.0951,52.9889,52.9978,46540.0
2020-06-24 11:40:00,59.93,59.95,59.76,59.79,67284.0,53.0066,53.0243,52.8563,52.8828,67284.0
2020-06-24 11:45:00,59.82,59.93,59.71,59.73,65976.0,52.9093,53.0066,52.812,52.8297,65976.0
2020-06-24 11:50:00,59.73,59.85,59.73,59.84,27032.0,52.8297,52.9359,52.8297,52.927,27032.0
2020-06-24 11:55:00,59.85,59.9,59.79,59.88,22532.0,52.9359,52.9801,52.8828,52.9624,22532.0
2020-06-24 12:00:00,59.86,60.01,59.83,60.0,29544.0,52.9447,53.0774,52.9182,53.0685,29544.0
2020-06-24 12:05:00,59.99,59.99,59.88,59.92,30108.0,53.0597,53.0597,52.9624,52.9978,30108.0
2020-06-24 12:10:00,59.92,59.92,59.84,59.88,31192.0,52.9978,52.9978,52.927,52.9624,31192.0
2020-06-24 12:15:00,59.9,59.97,59.88,59.94,26800.0,52.9801,53.042,52.9624,53.0155,26800.0
2020-06-24 12:20:00,59.94,60.06,59.94,60.03,40576.0,53.0155,53.1216,53.0155,53.0951,40576.0
2020-06-24 12:25:00,60.02,60.02,59.92,59.95,33800.0,53.0862,53.0862,52.9978,53.0243,33800.0
2020-06-24 12:30:00,59.94,59.94,59.83,59.83,27864.0,53.0155,53.0155,52.9182,52.9182,27864.0
2020-06-24 12:35:00,59.82,59.85,59.77,59.79,19860.0,52.9093,52.9359,52.8651,52.8828,19860.0
2020-06-24 12:40:00,59.81,60.02,59.8,60.01,34620.0,52.9005,53.0862,52.8916,53.0774,34620.0
2020-06-24 12:45:00,60.01,60.08,59.97,60.0,17788.0,53.0774,53.1393,53.042,53.0685,17788.0
2020-06-24 12:50:00,59.99,60.03,59.91,59.94,16592.0,53.0597,53.0951,52.9889,53.0155,16592.0
2020-06-24 12:55:00,59.97,60.08,59.95,60.08,133172.0,53.042,53.1393,53.0243,53.1393,133172.0
2020-06-24 13:00:00,60.04,60.11,59.99,60.09,22228.0,53.1039,53.1658,53.0597,53.1481,22228.0
2020-06-24 13:05:00,60.07,60.09,59.96,59.99,13744.0,53.1304,53.1481,53.0331,53.0597,13744.0
2020-06-24 13:10:00,59.99,60.02,59.9,59.97,26112.0,53.0597,53.0862,52.9801,53.042,26112.0
2020-06-24 13:15:00,59.98,60.09,59.98,60.01,51600.0,53.0508,53.1481,53.0508,53.0774,51600.0
2020-06-24 13:20:00,60.0,60.0,59.89,59.91,47468.0,53.0685,53.0685,52.9712,52.9889,47468.0
2020-06-24 13:25:00,59.92,59.93,59.82,59.84,35856.0,52.9978,53.0066,52.9093,52.927,35856.0
2020-06-24 13:30:00,59.83,59.83,59.73,59.74,31276.0,52.9182,52.9182,52.8297,52.8386,31276.0
2020-06-24 13:35:00,59.73,59.74,59.66,59.66,37892.0,52.8297,52.8386,52.7678,52.7678,37892.0
2020-06-24 13:40:00,59.66,59.73,59.63,59.66,40004.0,52.7678,52.8297,52.7413,52.7678,40004.0
2020-06-24 13:45:00,59.67,59.86,59.65,59.86,37892.0,52.7767,52.9447,52.759,52.9447,37892.0
2020-06-24 13:50:00,59.83,59.83,59.75,59.83,23060.0,52.9182,52.9182,52.8474,52.9182,23060.0
2020-06-24 13:55:00,59.81,59.91,59.75,59.91,34628.0,52.9005,52.9889,52.8474,52.9889,34628.0
2020-06-24 14:00:00,59.94,59.95,59.82,59.89,65244.0,53.0155,53.0243,52.9093,52.9712,65244.0
2020-06-24 14:05:00,59.91,60.13,59.88,60.13,39376.0,52.9889,53.1835,52.9624,53.1835,39376.0
2020-06-24 14:10:00,60.12,60.19,60.04,60.17,61340.0,53.1747,53.2366,53.1039,53.2189,61340.0
2020-06-24 14:15:00,60.17,60.28,60.17,60.24,88444.0,53.2189,53.3162,53.2189,53.2808,88444.0
2020-06-24 14:20:00,60.25,60.37,60.22,60.3,46612.0,53.2896,53.3958,53.2631,53.3339,46612.0
2020-06-24 14:25:00,60.3,60.38,60.3,60.31,39196.0,53.3339,53.4046,53.3339,53.3427,39196.0
2020-06-24 14:30:00,60.31,60.4,60.24,60.36,28880.0,53.3427,53.4223,53.2808,53.3869,28880.0
2020-06-24 14:35:00,60.35,60.36,60.24,60.3,26820.0,53.3781,53.3869,53.2808,53.3339,26820.0
2020-06-24 14:40:00,60.31,60.37,60.23,60.24,33336.0,53.3427,53.3958,53.272,53.2808,33336.0
2020-06-24 14:45:00,60.25,60.34,60.25,60.27,25740.0,53.2896,53.3693,53.2896,53.3073,25740.0
2020-06-24 14:50:00,60.31,60.32,60.19,60.21,37016.0,53.3427,53.3516,53.2366,53.2543,37016.0
2020-06-24 14:55:00,60.23,60.28,60.16,60.18,29740.0,53.272,53.3162,53.21,53.2277,29740.0
2020-06-24 15:00:00,60.18,60.39,60.18,60.33,43808.0,53.2277,53.4135,53.2277,53.3604,43808.0
2020-06-24 15:05:00,60.33,60.33,60.24,60.3,34468.0,53.3604,53.3604,53.2808,53.3339,34468.0
2020-06-24 15:10:00,60.3,60.45,60.22,60.41,33056.0,53.3339,53.4665,53.2631,53.4312,33056.0
2020-06-24 15:15:00,60.41,60.62,60.33,60.61,50356.0,53.4312,53.6169,53.3604,53.6081,50356.0
2020-06-24 15:20:00,60.61,60.63,60.52,60.52,39212.0,53.6081,53.6257,53.5285,53.5285,39212.0
2020-06-24 15:25:00,60.54,60.55,60.42,60.43,37728.0,53.5461,53.555,53.44,53.4489,37728.0
2020-06-24 15:30:00,60.44,60.51,60.4,60.49,52780.0,53.4577,53.5196,53.4223,53.5019,52780.0
2020-06-24 15:35:00,60.5,60.57,60.34,60.44,59296.0,53.5108,53.5727,53.3693,53.4577,59296.0
2020-06-24 15:40:00,60.42,60.6,60.4,60.57,105016.0,53.44,53.5992,53.4223,53.5727,105016.0
2020-06-24 15:45:00,60.57,60.68,60.56,60.57,93256.0,53.5727,53.67,53.5638,53.5727,93256.0
2020-06-24 15:50:00,60.56,60.56,60.37,60.38,155404.0,53.5638,53.5638,53.3958,53.4046,155404.0
2020-06-24 15:55:00,60.38,60.49,60.38,60.45,229224.0,53.4046,53.5019,53.4046,53.4665,229224.0
2020-06-25 09:30:00,60.33,60.33,59.82,60.0,162284.0,53.3604,53.3604,52.9093,53.0685,162284.0
2020-06-25 09:35:00,59.99,60.29,59.99,60.18,60692.0,53.0597,53.325,53.0597,53.2277,60692.0
2020-06-25 09:40:00,60.17,60.17,59.83,59.84,96900.0,53.2189,53.2189,52.9182,52.927,96900.0
2020-06-25 09:45:00,59.84,59.85,59.51,59.6,75688.0,52.927,52.9359,52.6351,52.7147,75688.0
2020-06-25 09:50:00,59.58,59.68,59.47,59.65,76148.0,52.697,52.7855,52.5998,52.759,76148.0
2020-06-25 09:55:00,59.71,59.71,59.52,59.56,78984.0,52.812,52.812,52.644,52.6794,78984.0
2020-06-25 10:00:00,59.56,59.75,59.51,59.55,95936.0,52.6794,52.8474,52.6351,52.6705,95936.0
2020-06-25 10:05:00,59.52,59.52,59.21,59.26,113752.0,52.644,52.644,52.3698,52.414,113752.0
2020-06-25 10:10:00,59.29,59.42,59.22,59.29,77524.0,52.4406,52.5555,52.3786,52.4406,77524.0
2020-06-25 10:15:00,59.3,59.3,59.14,59.19,84920.0,52.4494,52.4494,52.3079,52.3521,84920.0
2020-06-25 10:20:00,59.19,59.33,59.14,59.14,70412.0,52.3521,52.4759,52.3079,52.3079,70412.0
2020-06-25 10:25:00,59.13,59.34,59.08,59.19,69384.0,52.299,52.4848,52.2548,52.3521,69384.0
2020-06-25 10:30:00,59.19,59.28,59.16,59.2,84432.0,52.3521,52.4317,52.3256,52.3609,84432.0
2020-06-25 10:35:00,59.2,59.41,59.19,59.35,82952.0,52.3609,52.5467,52.3521,52.4936,82952.0
2020-06-25 10:40:00,59.34,59.4,59.3,59.4,33832.0,52.4848,52.5378,52.4494,52.5378,33832.0
2020-06-25 10:45:00,59.42,59.57,59.4,59.56,64204.0,52.5555,52.6882,52.5378,52.6794,64204.0
2020-06-25 10:50:00,59.55,59.58,59.46,59.51,40436.0,52.6705,52.697,52.5909,52.6351,40436.0
2020-06-25 10:55:00,59.51,59.56,59.47,59.52,22844.0,52.6351,52.6794,52.5998,52.644,22844.0
2020-06-25 11:00:00,59.51,59.51,59.2,59.3,34880.0,52.6351,52.6351,52.3609,52.4494,34880.0
2020-06-25 11:05:00,59.27,59.27,59.1,59.21,59304.0,52.4229,52.4229,52.2725,52.3698,59304.0
2020-06-25 11:10:00,59.21,59.25,59.12,59.24,38188.0,52.3698,52.4052,52.2902,52.3963,38188.0
2020-06-25 11:15:00,59.22,59.31,59.16,59.29,36244.0,52.3786,52.4582,52.3256,52.4406,36244.0
2020-06-25 11:20:00,59.3,59.33,59.18,59.21,63132.0,52.4494,52.4759,52.3433,52.3698,63132.0
2020-06-25 11:25:00,59.24,59.25,59.13,59.13,46660.0,52.3963,52.4052,52.299,52.299,46660.0
2020-06-25 11:30:00,59.14,59.15,58.92,58.97,72896.0,52.3079,52.3167,52.1133,52.1575,72896.0
2020-06-25 11:35:00,58.94,59.02,58.93,59.02,41272.0,52.131,52.2017,52.1221,52.2017,41272.0
2020-06-25 11:40:00,58.98,59.02,58.89,58.99,25132.0,52.1664,52.2017,52.0868,52.1752,25132.0
2020-06-25 11:45:00,58.99,59.05,58.98,59.03,27432.0,52.1752,52.2283,52.1664,52.2106,27432.0
2020-06-25 11:50:00,59.01,59.03,58.94,58.96,56416.0,52.1929,52.2106,52.131,52.1487,56416.0
2020-06-25 11:55:00,58.94,59.09,58.94,59.09,59816.0,52.131,52.2637,52.131,52.2637,59816.0
2020-06-25 12:00:00,59.1,59.21,59.08,59.18,38900.0,52.2725,52.3698,52.2548,52.3433,38900.0
2020-06-25 12:05:00,59.18,59.2,59.06,59.06,32704.0,52.3433,52.3609,52.2371,52.2371,32704.0
2020-06-25 12:10:00,59.07,59.13,59.04,59.12,15240.0,52.246,52.299,52.2194,52.2902,15240.0
2020-06-25 12:15:00,59.13,59.19,59.09,59.1,41176.0,52.299,52.3521,52.2637,52.2725,41176.0
2020-06-25 12:20:00,59.12,59.17,59.04,59.04,75876.0,52.2902,52.3344,52.2194,52.2194,75876.0
2020-06-25 12:25:00,59.04,59.1,58.99,59.03,75900.0,52.2194,52.2725,52.1752,52.2106,75900.0
2020-06-25 12:30:00,59.06,59.15,59.06,59.11,44124.0,52.2371,52.3167,52.2371,52.2813,44124.0
2020-06-25 12:35:00,59.14,59.21,59.09,59.14,17152.0,52.3079,52.3698,52.2637,52.3079,17152.0
2020-06-25 12:40:00,59.15,59.33,59.15,59.31,18192.0,52.3167,52.4759,52.3167,52.4582,18192.0
2020-06-25 12:45:00,59.34,59.39,59.28,59.29,44544.0,52.4848,52.529,52.4317,52.4406,44544.0
2020-06-25 12:50:00,59.26,59.27,59.19,59.24,39648.0,52.414,52.4229,52.3521,52.3963,39648.0
2020-06-25 12:55:00,59.23,59.27,59.19,59.21,23488.0,52.3875,52.4229,52.3521,52.3698,23488.0
2020-06-25 13:00:00,59.2,59.21,59.13,59.16,55028.0,52.3609,52.3698,52.299,52.3256,55028.0
2020-06-25 13:05:00,59.14,59.2,59.13,59.16,23032.0,52.3079,52.3609,52.299,52.3256,23032.0
2020-06-25 13:10:00,59.17,59.24,59.15,59.22,31736.0,52.3344,52.3963,52.3167,52.3786,31736.0
2020-06-25 13:15:00,59.25,59.26,59.1,59.12,26308.0,52.4052,52.414,52.2725,52.2902,26308.0
2020-06-25 13:20:00,59.14,59.21,59.12,59.15,17516.0,52.3079,52.3698,52.2902,52.3167,17516.0
2020-06-25 13:25:00,59.16,59.22,59.13,59.16,51872.0,52.3256,52.3786,52.299,52.3256,51872.0
2020-06-25 13:30:00,59.16,59.19,59.09,59.15,65096.0,52.3256,52.3521,52.2637,52.3167,65096.0
2020-06-25 13:35:00,59.15,59.28,59.11,59.28,33840.0,52.3167,52.4317,52.2813,52.4317,33840.0
2020-06-25 13:40:00,59.26,59.34,59.24,59.24,28436.0,52.414,52.4848,52.3963,52.3963,28436.0
2020-06-25 13:45:00,59.25,59.27,59.19,59.21,24020.0,52.4052,52.4229,52.3521,52.3698,24020.0
2020-06-25 13:50:00,59.2,59.24,59.17,59.19,40304.0,52.3609,52.3963,52.3344,52.3521,40304.0
2020-06-25 13:55:00,59.19,59.24,59.18,59.22,28952.0,52.3521,52.3963,52.3433,52.3786,28952.0
2020-06-25 14:00:00,59.21,59.21,59.13,59.13,40144.0,52.3698,52.3698,52.299,52.299,40144.0
2020-06-25 14:05:00,59.15,59.19,59.15,59.16,24132.0,52.3167,52.3521,52.3167,52.3256,24132.0
2020-06-25 14:10:00,59.14,59.15,59.1,59.12,31428.0,52.3079,52.3167,52.2725,52.2902,31428.0
2020-06-25 14:15:00,59.13,59.23,59.11,59.23,37640.0,52.299,52.3875,52.2813,52.3875,37640.0
2020-06-25 14:20:00,59.22,59.26,59.05,59.09,39888.0,52.3786,52.414,52.2283,52.2637,39888.0
2020-06-25 14:25:00,59.09,59.13,59.04,59.12,41520.0,52.2637,52.299,52.2194,52.2902,41520.0
2020-06-25 14:30:00,59.12,59.12,59.02,59.02,41016.0,52.2902,52.2902,52.2017,52.2017,41016.0
2020-06-25 14:35:00,59.02,59.08,58.99,59.04,50148.0,52.2017,52.2548,52.1752,52.2194,50148.0
2020-06-25 14:40:00,59.03,59.07,59.0,59.03,54776.0,52.2106,52.246,52.1841,52.2106,54776.0
2020-06-25 14:45:00,59.05,59.1,59.03,59.08,68396.0,52.2283,52.2725,52.2106,52.2548,68396.0
2020-06-25 14:50:00,59.07,59.19,59.06,59.17,36960.0,52.246,52.3521,52.2371,52.3344,36960.0
2020-06-25 14:55:00,59.13,59.15,59.08,59.08,60904.0,52.299,52.3167,52.2548,52.2548,60904.0
2020-06-25 15:00:00,59.08,59.22,59.02,59.22,58960.0,52.2548,52.3786,52.2017,52.3786,58960.0
2020-06-25 15:05:00,59.21,59.42,59.21,59.31,83228.0,52.3698,52.5555,52.3698,52.4582,83228.0
2020-06-25 15:10:00,59.31,59.41,59.26,59.37,42240.0,52.4582,52.5467,52.414,52.5113,42240.0
2020-06-25 15:15:00,59.37,59.5,59.36,59.46,98820.0,52.5113,52.6263,52.5025,52.5909,98820.0
2020-06-25 15:20:00,59.47,59.53,59.41,59.47,82244.0,52.5998,52.6528,52.5467,52.5998,82244.0
2020-06-25 15:25:00,59.47,59.53,59.44,59.44,72128.0,52.5998,52.6528,52.5732,52.5732,72128.0
2020-06-25 15:30:00,59.44,59.64,59.43,59.61,83580.0,52.5732,52.7501,52.5644,52.7236,83580.0
2020-06-25 15:35:00,59.61,59.63,59.43,59.45,90540.0,52.7236,52.7413,52.5644,52.5821,90540.0
2020-06-25 15:40:00,59.45,59.54,59.4,59.49,77548.0,52.5821,52.6617,52.5378,52.6174,77548.0
2020-06-25 15:45:00,59.49,59.56,59.38,59.42,105264.0,52.6174,52.6794,52.5202,52.5555,105264.0
2020-06-25 15:50:00,59.45,59.65,59.42,59.65,260176.0,52.5821,52.759,52.5555,52.759,260176.0
2020-06-25 15:55:00,59.66,59.83,59.6,59.78,736920.0,52.7678,52.9182,52.7147,52.8739,736920.0
2020-06-26 09:30:00,59.63,59.9,59.4,59.88,203896.0,52.7413,52.9801,52.5378,52.9624,203896.0
2020-06-26 09:35:00,59.88,60.27,59.88,60.18,89360.0,52.9624,53.3073,52.9624,53.2277,89360.0
2020-06-26 09:40:00,60.16,60.19,60.0,60.04,50748.0,53.21,53.2366,53.0685,53.1039,50748.0
2020-06-26 09:45:00,60.02,60.08,59.82,60.07,68228.0,53.0862,53.1393,52.9093,53.1304,68228.0
2020-06-26 09:50:00,60.05,60.19,59.99,60.12,61080.0,53.1128,53.2366,53.0597,53.1747,61080.0
2020-06-26 09:55:00,60.06,60.23,59.99,60.23,48396.0,53.1216,53.272,53.0597,53.272,48396.0
2020-06-26 10:00:00,60.15,60.52,60.12,60.34,117632.0,53.2012,53.5285,53.1747,53.3693,117632.0
2020-06-26 10:05:00,60.34,60.38,60.26,60.26,26916.0,53.3693,53.4046,53.2985,53.2985,26916.0
2020-06-26 10:10:00,60.25,60.3,60.13,60.24,60516.0,53.2896,53.3339,53.1835,53.2808,60516.0
2020-06-26 10:15:00,60.23,60.27,60.01,60.07,63844.0,53.272,53.3073,53.0774,53.1304,63844.0
2020-06-26 10:20:00,60.06,60.07,59.88,60.0,34276.0,53.1216,53.1304,52.9624,53.0685,34276.0
2020-06-26 10:25:00,60.0,60.05,59.82,59.91,53676.0,53.0685,53.1128,52.9093,52.9889,53676.0
2020-06-26 10:30:00,59.88,59.96,59.49,59.53,70056.0,52.9624,53.0331,52.6174,52.6528,70056.0
2020-06-26 10:35:00,59.52,59.56,59.38,59.38,39100.0,52.644,52.6794,52.5202,52.5202,39100.0
2020-06-26 10:40:00,59.38,59.42,59.21,59.34,35916.0,52.5202,52.5555,52.3698,52.4848,35916.0
2020-06-26 10:45:00,59.29,59.34,59.04,59.09,57464.0,52.4406,52.4848,52.2194,52.2637,57464.0
2020-06-26 10:50:00,59.02,59.22,58.99,59.0,38192.0,52.2017,52.3786,52.1752,52.1841,38192.0
2020-06-26 10:55:00,59.0,59.23,58.98,59.04,112700.0,52.1841,52.3875,52.1664,52.2194,112700.0
2020-06-26 11:00:00,59.07,59.26,59.02,59.22,49900.0,52.246,52.414,52.2017,52.3786,49900.0
2020-06-26 11:05:00,59.26,59.26,59.1,59.2,49284.0,52.414,52.414,52.2725,52.3609,49284.0
2020-06-26 11:10:00,59.13,59.15,59.0,59.04,42248.0,52.299,52.3167,52.1841,52.2194,42248.0
2020-06-26 11:15:00,59.03,59.05,58.83,58.86,40220.0,52.2106,52.2283,52.0337,52.0602,40220.0
2020-06-26 11:20:00,58.86,58.89,58.77,58.85,36400.0,52.0602,52.0868,51.9806,52.0514,36400.0
2020-06-26 11:25:00,58.82,58.89,58.8,58.82,34156.0,52.0248,52.0868,52.0072,52.0248,34156.0
2020-06-26 11:30:00,58.86,58.88,58.73,58.81,62180.0,52.0602,52.0779,51.9452,52.016,62180.0
2020-06-26 11:35:00,58.84,59.0,58.84,58.98,26772.0,52.0425,52.1841,52.0425,52.1664,26772.0
2020-06-26 11:40:00,58.96,59.0,58.84,58.84,32976.0,52.1487,52.1841,52.0425,52.0425,32976.0
2020-06-26 11:45:00,58.84,58.88,58.79,58.88,13288.0,52.0425,52.0779,51.9983,52.0779,13288.0
2020-06-26 11:50:00,58.92,59.0,58.9,58.9,23420.0,52.1133,52.1841,52.0956,52.0956,23420.0
2020-06-26 11:55:00,58.91,59.01,58.86,59.01,38736.0,52.1045,52.1929,52.0602,52.1929,38736.0
2020-06-26 12:00:00,59.01,59.01,58.91,58.95,37280.0,52.1929,52.1929,52.1045,52.1398,37280.0
2020-06-26 12:05:00,58.94,58.96,58.89,58.91,22676.0,52.131,52.1487,52.0868,52.1045,22676.0
2020-06-26 12:10:00,58.93,59.01,58.91,58.96,16076.0,52.1221,52.1929,52.1045,52.1487,16076.0
2020-06-26 12:15:00,58.96,58.96,58.8,58.8,40488.0,52.1487,52.1487,52.0072,52.0072,40488.0
2020-06-26 12:20:00,58.81,58.95,58.74,58.94,31516.0,52.016,52.1398,51.9541,52.131,31516.0
2020-06-26 12:25:00,58.92,58.98,58.9,58.98,12768.0,52.1133,52.1664,52.0956,52.1664,12768.0
2020-06-26 12:30:00,58.95,58.95,58.89,58.94,19552.0,52.1398,52.1398,52.0868,52.131,19552.0
2020-06-26 12:35:00,58.93,58.97,58.88,58.97,29704.0,52.1221,52.1575,52.0779,52.1575,29704.0
2020-06-26 12:40:00,58.94,58.94,58.88,58.92,28600.0,52.131,52.131,52.0779,52.1133,28600.0
2020-06-26 12:45:00,58.9,59.09,58.88,59.04,49564.0,52.0956,52.2637,52.0779,52.2194,49564.0
2020-06-26 12:50:00,59.02,59.09,58.97,59.07,18376.0,52.2017,52.2637,52.1575,52.246,18376.0
2020-06-26 12:55:00,59.07,59.26,59.07,59.23,60232.0,52.246,52.414,52.246,52.3875,60232.0
2020-06-26 13:00:00,59.23,59.3,59.19,59.27,64592.0,52.3875,52.4494,52.3521,52.4229,64592.0
2020-06-26 13:05:00,59.24,59.34,59.22,59.31,35516.0,52.3963,52.4848,52.3786,52.4582,35516.0
2020-06-26 13:10:00,59.33,59.36,59.25,59.35,26048.0,52.4759,52.5025,52.4052,52.4936,26048.0
2020-06-26 13:15:00,59.35,59.37,59.32,59.37,14588.0,52.4936,52.5113,52.4671,52.5113,14588.0
2020-06-26 13:20:00,59.38,59.51,59.36,59.5,21648.0,52.5202,52.6351,52.5025,52.6263,21648.0
2020-06-26 13:25:00,59.48,59.53,59.46,59.47,25720.0,52.6086,52.6528,52.5909,52.5998,25720.0
2020-06-26 13:30:00,59.48,59.6,59.45,59.6,21436.0,52.6086,52.7147,52.5821,52.7147,21436.0
2020-06-26 13:35:00,59.62,59.74,59.56,59.74,28284.0,52.7324,52.8386,52.6794,52.8386,28284.0
2020-06-26 13:40:00,59.74,59.74,59.53,59.6,33796.0,52.8386,52.8386,52.6528,52.7147,33796.0
2020-06-26 13:45:00,59.6,59.6,59.52,59.59,24828.0,52.7147,52.7147,52.644,52.7059,24828.0
2020-06-26 13:50:00,59.57,59.64,59.57,59.63,32036.0,52.6882,52.7501,52.6882,52.7413,32036.0
2020-06-26 13:55:00,59.65,59.65,59.54,59.55,29968.0,52.759,52.759,52.6617,52.6705,29968.0
2020-06-26 14:00:00,59.55,59.55,59.41,59.47,28316.0,52.6705,52.6705,52.5467,52.5998,28316.0
2020-06-26 14:05:00,59.45,59.47,59.37,59.44,34920.0,52.5821,52.5998,52.5113,52.5732,34920.0
2020-06-26 14:10:00,59.46,59.55,59.46,59.55,26468.0,52.5909,52.6705,52.5909,52.6705,26468.0
2020-06-26 14:15:00,59.54,59.58,59.45,59.45,37480.0,52.6617,52.697,52.5821,52.5821,37480.0
2020-06-26 14:20:00,59.44,59.53,59.44,59.5,21832.0,52.5732,52.6528,52.5732,52.6263,21832.0
2020-06-26 14:25:00,59.49,59.49,59.35,59.36,46464.0,52.6174,52.6174,52.4936,52.5025,46464.0
2020-06-26 14:30:00,59.34,59.35,59.22,59.3,42304.0,52.4848,52.4936,52.3786,52.4494,42304.0
2020-06-26 14:35:00,59.23,59.23,59.12,59.12,32072.0,52.3875,52.3875,52.2902,52.2902,32072.0
2020-06-26 14:40:00,59.14,59.21,59.07,59.07,18820.0,52.3079,52.3698,52.246,52.246,18820.0
2020-06-26 14:45:00,59.09,59.1,58.96,59.09,32284.0,52.2637,52.2725,52.1487,52.2637,32284.0
2020-06-26 14:50:00,59.09,59.18,59.08,59.14,20260.0,52.2637,52.3433,52.2548,52.3079,20260.0
2020-06-26 14:55:00,59.12,59.12,59.03,59.11,19708.0,52.2902,52.2902,52.2106,52.2813,19708.0
2020-06-26 15:00:00,59.12,59.23,59.12,59.14,31288.0,52.2902,52.3875,52.2902,52.3079,31288.0
2020-06-26 15:05:00,59.14,59.16,58.93,58.95,48252.0,52.3079,52.3256,52.1221,52.1398,48252.0
2020-06-26 15:10:00,58.93,59.14,58.89,59.11,49212.0,52.1221,52.3079,52.0868,52.2813,49212.0
2020-06-26 15:15:00,59.12,59.13,58.96,58.97,22100.0,52.2902,52.299,52.1487,52.1575,22100.0
2020-06-26 15:20:00,58.98,58.99,58.88,58.91,25192.0,52.1664,52.1752,52.0779,52.1045,25192.0
2020-06-26 15:25:00,58.88,58.99,58.8,58.93,52632.0,52.0779,52.1752,52.0072,52.1221,52632.0
2020-06-26 15:30:00,58.92,58.98,58.77,58.8,90028.0,52.1133,52.1664,51.9806,52.0072,90028.0
2020-06-26 15:35:00,58.8,58.84,58.7,58.79,135112.0,52.0072,52.0425,51.9187,51.9983,135112.0
2020-06-26 15:40:00,58.76,59.06,58.73,59.06,105992.0,51.9718,52.2371,51.9452,52.2371,105992.0
2020-06-26 15:45:00,59.04,59.1,58.81,58.91,157692.0,52.2194,52.2725,52.016,52.1045,157692.0
2020-06-26 15:50:00,58.82,59.1,58.76,59.1,294084.0,52.0248,52.2725,51.9718,52.2725,294084.0
2020-06-26 15:55:00,59.1,59.28,58.98,59.04,541448.0,52.2725,52.4317,52.1664,52.2194,541448.0
2020-06-29 09:30:00,59.38,59.45,58.88,59.02,211780.0,52.5202,52.5821,52.0779,52.2017,211780.0
2020-06-29 09:35:00,59.07,59.18,58.82,58.87,55160.0,52.246,52.3433,52.0248,52.0691,55160.0
2020-06-29 09:40:00,58.77,58.8,58.44,58.49,47564.0,51.9806,52.0072,51.6887,51.733,47564.0
2020-06-29 09:45:00,58.52,58.85,58.49,58.75,44396.0,51.7595,52.0514,51.733,51.9629,44396.0
2020-06-29 09:50:00,58.69,58.93,58.62,58.87,44672.0,51.9099,52.1221,51.848,52.0691,44672.0
2020-06-29 09:55:00,58.93,59.05,58.79,58.82,21568.0,52.1221,52.2283,51.9983,52.0248,21568.0
2020-06-29 10:00:00,58.82,59.02,58.82,59.02,46400.0,52.0248,52.2017,52.0248,52.2017,46400.0
2020-06-29 10:05:00,59.04,59.05,58.82,58.82,34524.0,52.2194,52.2283,52.0248,52.0248,34524.0
2020-06-29 10:10:00,58.81,59.04,58.77,58.88,46468.0,52.016,52.2194,51.9806,52.0779,46468.0
2020-06-29 10:15:00,58.94,58.99,58.9,58.94,32184.0,52.131,52.1752,52.0956,52.131,32184.0
2020-06-29 10:20:00,58.94,58.96,58.87,58.96,42996.0,52.131,52.1487,52.0691,52.1487,42996.0
2020-06-29 10:25:00,58.95,59.04,58.94,58.97,46760.0,52.1398,52.2194,52.131,52.1575,46760.0
2020-06-29 10:30:00,58.97,59.11,58.95,59.06,32860.0,52.1575,52.2813,52.1398,52.2371,32860.0
2020-06-29 10:35:00,59.06,59.23,59.04,59.13,47564.0,52.2371,52.3875,52.2194,52.299,47564.0
2020-06-29 10:40:00,59.14,59.22,58.97,58.97,31372.0,52.3079,52.3786,52.1575,52.1575,31372.0
2020-06-29 10:45:00,58.97,59.1,58.95,59.1,25736.0,52.1575,52.2725,52.1398,52.2725,25736.0
2020-06-29 10:50:00,59.12,59.32,59.12,59.2,39668.0,52.2902,52.4671,52.2902,52.3609,39668.0
2020-06-29 10:55:00,59.18,59.26,59.13,59.2,30196.0,52.3433,52.414,52.299,52.3609,30196.0
2020-06-29 11:00:00,59.17,59.25,59.11,59.22,29136.0,52.3344,52.4052,52.2813,52.3786,29136.0
2020-06-29 11:05:00,59.2,59.24,59.15,59.17,27068.0,52.3609,52.3963,52.3167,52.3344,27068.0
2020-06-29 11:10:00,59.18,59.18,59.04,59.04,59272.0,52.3433,52.3433,52.2194,52.2194,59272.0
2020-06-29 11:15:00,59.0,59.21,59.0,59.21,52044.0,52.1841,52.3698,52.1841,52.3698,52044.0
2020-06-29 11:20:00,59.22,59.34,59.17,59.34,25004.0,52.3786,52.4848,52.3344,52.4848,25004.0
2020-06-29 11:25:00,59.35,59.38,59.24,59.3,45980.0,52.4936,52.5202,52.3963,52.4494,45980.0
2020-06-29 11:30:00,59.27,59.35,59.23,59.23,30912.0,52.4229,52.4936,52.3875,52.3875,30912.0
2020-06-29 11:35:00,59.22,59.33,59.21,59.21,28452.0,52.3786,52.4759,52.3698,52.3698,28452.0
2020-06-29 11:40:00,59.25,59.27,59.2,59.25,26900.0,52.4052,52.4229,52.3609,52.4052,26900.0
2020-06-29 11:45:00,59.27,59.28,59.2,59.22,29536.0,52.4229,52.4317,52.3609,52.3786,29536.0
2020-06-29 11:50:00,59.23,59.25,59.19,59.22,22468.0,52.3875,52.4052,52.3521,52.3786,22468.0
2020-06-29 11:55:00,59.25,59.26,59.07,59.08,35540.0,52.4052,52.414,52.246,52.2548,35540.0
2020-06-29 12:00:00,59.11,59.23,59.1,59.18,25072.0,52.2813,52.3875,52.2725,52.3433,25072.0
2020-06-29 12:05:00,59.19,59.25,59.15,59.2,28136.0,52.3521,52.4052,52.3167,52.3609,28136.0
2020-06-29 12:10:00,59.24,59.31,59.24,59.27,21040.0,52.3963,52.4582,52.3963,52.4229,21040.0
2020-06-29 12:15:00,59.27,59.32,59.24,59.3,32784.0,52.4229,52.4671,52.3963,52.4494,32784.0
2020-06-29 12:20:00,59.29,59.32,59.24,59.26,31684.0,52.4406,52.4671,52.3963,52.414,31684.0
2020-06-29 12:25:00,59.26,59.31,59.25,59.3,38784.0,52.414,52.4582,52.4052,52.4494,38784.0
2020-06-29 12:30:00,59.29,59.34,59.27,59.27,24828.0,52.4406,52.4848,52.4229,52.4229,24828.0
2020-06-29 12:35:00,59.29,59.34,59.25,59.25,16096.0,52.4406,52.4848,52.4052,52.4052,16096.0
2020-06-29 12:40:00,59.26,59.34,59.25,59.34,19992.0,52.414,52.4848,52.4052,52.4848,19992.0
2020-06-29 12:45:00,59.33,59.39,59.27,59.39,22908.0,52.4759,52.529,52.4229,52.529,22908.0
2020-06-29 12:50:00,59.39,59.44,59.37,59.42,19992.0,52.529,52.5732,52.5113,52.5555,19992.0
2020-06-29 12:55:00,59.4,59.4,59.33,59.34,17300.0,52.5378,52.5378,52.4759,52.4848,17300.0
2020-06-29 13:00:00,59.36,59.44,59.35,59.4,17364.0,52.5025,52.5732,52.4936,52.5378,17364.0
2020-06-29 13:05:00,59.41,59.42,59.37,59.39,19052.0,52.5467,52.5555,52.5113,52.529,19052.0
2020-06-29 13:10:00,59.4,59.44,59.37,59.41,41208.0,52.5378,52.5732,52.5113,52.5467,41208.0
2020-06-29 13:15:00,59.42,59.49,59.42,59.48,16828.0,52.5555,52.6174,52.5555,52.6086,16828.0
2020-06-29 13:20:00,59.48,59.53,59.46,59.49,19688.0,52.6086,52.6528,52.5909,52.6174,19688.0
2020-06-29 13:25:00,59.47,59.49,59.45,59.48,18616.0,52.5998,52.6174,52.5821,52.6086,18616.0
2020-06-29 13:30:00,59.5,59.5,59.4,59.44,16224.0,52.6263,52.6263,52.5378,52.5732,16224.0
2020-06-29 13:35:00,59.46,59.52,59.43,59.52,32208.0,52.5909,52.644,52.5644,52.644,32208.0
2020-06-29 13:40:00,59.52,59.58,59.52,59.58,18184.0,52.644,52.697,52.644,52.697,18184.0
2020-06-29 13:45:00,59.56,59.58,59.48,59.51,23196.0,52.6794,52.697,52.6086,52.6351,23196.0
2020-06-29 13:50:00,59.51,59.54,59.49,59.54,30892.0,52.6351,52.6617,52.6174,52.6617,30892.0
2020-06-29 13:55:00,59.54,59.58,59.52,59.52,29528.0,52.6617,52.697,52.644,52.644,29528.0
2020-06-29 14:00:00,59.52,59.52,59.45,59.47,20284.0,52.644,52.644,52.5821,52.5998,20284.0
2020-06-29 14:05:00,59.49,59.49,59.38,59.43,29676.0,52.6174,52.6174,52.5202,52.5644,29676.0
2020-06-29 14:10:00,59.4,59.44,59.36,59.43,33868.0,52.5378,52.5732,52.5025,52.5644,33868.0
2020-06-29 14:15:00,59.45,59.51,59.42,59.49,26108.0,52.5821,52.6351,52.5555,52.6174,26108.0
2020-06-29 14:20:00,59.47,59.51,59.44,59.48,13340.0,52.5998,52.6351,52.5732,52.6086,13340.0
2020-06-29 14:25:00,59.49,59.49,59.4,59.44,47340.0,52.6174,52.6174,52.5378,52.5732,47340.0
2020-06-29 14:30:00,59.44,59.44,59.39,59.43,14500.0,52.5732,52.5732,52.529,52.5644,14500.0
2020-06-29 14:35:00,59.44,59.47,59.4,59.47,49032.0,52.5732,52.5998,52.5378,52.5998,49032.0
2020-06-29 14:40:00,59.46,59.54,59.45,59.48,38752.0,52.5909,52.6617,52.5821,52.6086,38752.0
2020-06-29 14:45:00,59.48,59.49,59.39,59.44,36884.0,52.6086,52.6174,52.529,52.5732,36884.0
2020-06-29 14:50:00,59.43,59.48,59.42,59.46,45872.0,52.5644,52.6086,52.5555,52.5909,45872.0
2020-06-29 14:55:00,59.46,59.58,59.45,59.55,39588.0,52.5909,52.697,52.5821,52.6705,39588.0
2020-06-29 15:00:00,59.54,59.62,59.49,59.49,32412.0,52.6617,52.7324,52.6174,52.6174,32412.0
2020-06-29 15:05:00,59.52,59.55,59.44,59.45,31136.0,52.644,52.6705,52.5732,52.5821,31136.0
2020-06-29 15:10:00,59.44,59.51,59.44,59.49,18524.0,52.5732,52.6351,52.5732,52.6174,18524.0
2020-06-29 15:15:00,59.5,59.52,59.42,59.47,31572.0,52.6263,52.644,52.5555,52.5998,31572.0
2020-06-29 15:20:00,59.48,59.5,59.43,59.46,15872.0,52.6086,52.6263,52.5644,52.5909,15872.0
2020-06-29 15:25:00,59.48,59.51,59.47,59.51,18256.0,52.6086,52.6351,52.5998,52.6351,18256.0
2020-06-29 15:30:00,59.52,59.55,59.48,59.49,53280.0,52.644,52.6705,52.6086,52.6174,53280.0
2020-06-29 15:35:00,59.49,59.5,59.3,59.32,40576.0,52.6174,52.6263,52.4494,52.4671,40576.0
2020-06-29 15:40:00,59.32,59.34,59.27,59.29,42436.0,52.4671,52.4848,52.4229,52.4406,42436.0
2020-06-29 15:45:00,59.3,59.33,59.22,59.27,69640.0,52.4494,52.4759,52.3786,52.4229,69640.0
2020-06-29 15:50:00,59.27,59.4,59.23,59.3,118416.0,52.4229,52.5378,52.3875,52.4494,118416.0
2020-06-29 15:55:00,59.33,59.6,59.32,59.6,262956.0,52.4759,52.7147,52.4671,52.7147,262956.0
2020-06-30 09:30:00,59.73,60.09,59.7,59.74,174940.0,52.8297,53.1481,52.8032,52.8386,174940.0
2020-06-30 09:35:00,59.74,59.97,59.69,59.91,35884.0,52.8386,53.042,52.7943,52.9889,35884.0
2020-06-30 09:40:00,59.87,59.95,59.75,59.83,46212.0,52.9535,53.0243,52.8474,52.9182,46212.0
2020-06-30 09:45:00,59.84,59.84,59.57,59.59,46644.0,52.927,52.927,52.6882,52.7059,46644.0
2020-06-30 09:50:00,59.62,59.68,59.51,59.67,31064.0,52.7324,52.7855,52.6351,52.7767,31064.0
2020-06-30 09:55:00,59.67,59.78,59.51,59.61,25452.0,52.7767,52.8739,52.6351,52.7236,25452.0
2020-06-30 10:00:00,59.63,59.72,59.56,59.71,53668.0,52.7413,52.8209,52.6794,52.812,53668.0
2020-06-30 10:05:00,59.7,59.85,59.7,59.75,27736.0,52.8032,52.9359,52.8032,52.8474,27736.0
2020-06-30 10:10:00,59.77,59.79,59.69,59.77,48132.0,52.8651,52.8828,52.7943,52.8651,48132.0
2020-06-30 10:15:00,59.77,59.8,59.71,59.77,30404.0,52.8651,52.8916,52.812,52.8651,30404.0
2020-06-30 10:20:00,59.77,59.97,59.77,59.97,18596.0,52.8651,53.042,52.8651,53.042,18596.0
2020-06-30 10:25:00,59.98,60.04,59.97,59.98,93152.0,53.0508,53.1039,53.042,53.0508,93152.0
2020-06-30 10:30:00,60.01,60.04,59.95,59.96,10580.0,53.0774,53.1039,53.0243,53.0331,10580.0
2020-06-30 10:35:00,59.97,59.99,59.85,59.94,18360.0,53.042,53.0597,52.9359,53.0155,18360.0
2020-06-30 10:40:00,59.95,60.03,59.95,60.01,34304.0,53.0243,53.0951,53.0243,53.0774,34304.0
2020-06-30 10:45:00,60.02,60.2,60.02,60.08,26036.0,53.0862,53.2454,53.0862,53.1393,26036.0
2020-06-30 10:50:00,60.11,60.29,60.11,60.29,48144.0,53.1658,53.325,53.1658,53.325,48144.0
2020-06-30 10:55:00,60.31,60.37,60.21,60.34,28336.0,53.3427,53.3958,53.2543,53.3693,28336.0
2020-06-30 11:00:00,60.33,60.35,60.26,60.3,33612.0,53.3604,53.3781,53.2985,53.3339,33612.0
2020-06-30 11:05:00,60.31,60.31,60.22,60.24,35004.0,53.3427,53.3427,53.2631,53.2808,35004.0
2020-06-30 11:10:00,60.23,60.28,60.15,60.15,27596.0,53.272,53.3162,53.2012,53.2012,27596.0
2020-06-30 11:15:00,60.2,60.27,60.2,60.24,33680.0,53.2454,53.3073,53.2454,53.2808,33680.0
2020-06-30 11:20:00,60.26,60.37,60.2,60.35,35108.0,53.2985,53.3958,53.2454,53.3781,35108.0
2020-06-30 11:25:00,60.37,60.45,60.32,60.39,37804.0,53.3958,53.4665,53.3516,53.4135,37804.0
2020-06-30 11:30:00,60.45,60.45,60.24,60.24,13640.0,53.4665,53.4665,53.2808,53.2808,13640.0
2020-06-30 11:35:00,60.22,60.24,60.15,60.18,13192.0,53.2631,53.2808,53.2012,53.2277,13192.0
2020-06-30 11:40:00,60.18,60.18,60.02,60.02,41952.0,53.2277,53.2277,53.0862,53.0862,41952.0
2020-06-30 11:45:00,60.02,60.09,59.99,60.05,16248.0,53.0862,53.1481,53.0597,53.1128,16248.0
2020-06-30 11:50:00,60.02,60.12,60.02,60.07,20432.0,53.0862,53.1747,53.0862,53.1304,20432.0
2020-06-30 11:55:00,60.07,60.08,60.01,60.02,10964.0,53.1304,53.1393,53.0774,53.0862,10964.0
2020-06-30 12:00:00,60.0,60.03,59.99,60.03,17436.0,53.0685,53.0951,53.0597,53.0951,17436.0
2020-06-30 12:05:00,60.0,60.02,59.93,59.97,28832.0,53.0685,53.0862,53.0066,53.042,28832.0
2020-06-30 12:10:00,59.96,59.99,59.91,59.95,17772.0,53.0331,53.0597,52.9889,53.0243,17772.0
2020-06-30 12:15:00,59.95,60.04,59.93,60.04,13344.0,53.0243,53.1039,53.0066,53.1039,13344.0
2020-06-30 12:20:00,60.02,60.02,59.91,59.94,20300.0,53.0862,53.0862,52.9889,53.0155,20300.0
2020-06-30 12:25:00,59.95,59.96,59.91,59.92,18856.0,53.0243,53.0331,52.9889,52.9978,18856.0
2020-06-30 12:30:00,59.91,59.94,59.86,59.9,23476.0,52.9889,53.0155,52.9447,52.9801,23476.0
2020-06-30 12:35:00,59.89,59.93,59.83,59.92,13204.0,52.9712,53.0066,52.9182,52.9978,13204.0
2020-06-30 12:40:00,59.9,59.93,59.77,59.78,27988.0,52.9801,53.0066,52.8651,52.8739,27988.0
2020-06-30 12:45:00,59.8,59.87,59.72,59.83,30720.0,52.8916,52.9535,52.8209,52.9182,30720.0
2020-06-30 12:50:00,59.81,59.81,59.71,59.71,18704.0,52.9005,52.9005,52.812,52.812,18704.0
2020-06-30 12:55:00,59.73,59.75,59.68,59.69,9060.0,52.8297,52.8474,52.7855,52.7943,9060.0
2020-06-30 13:00:00,59.7,59.73,59.62,59.62,33192.0,52.8032,52.8297,52.7324,52.7324,33192.0
2020-06-30 13:05:00,59.63,59.68,59.55,59.57,35420.0,52.7413,52.7855,52.6705,52.6882,35420.0
2020-06-30 13:10:00,59.56,59.58,59.51,59.55,32320.0,52.6794,52.697,52.6351,52.6705,32320.0
2020-06-30 13:15:00,59.53,59.58,59.48,59.56,32116.0,52.6528,52.697,52.6086,52.6794,32116.0
2020-06-30 13:20:00,59.54,59.58,59.52,59.56,14404.0,52.6617,52.697,52.644,52.6794,14404.0
2020-06-30 13:25:00,59.53,59.57,59.5,59.57,16036.0,52.6528,52.6882,52.6263,52.6882,16036.0
2020-06-30 13:30:00,59.54,59.55,59.42,59.44,25932.0,52.6617,52.6705,52.5555,52.5732,25932.0
2020-06-30 13:35:00,59.46,59.48,59.42,59.45,48920.0,52.5909,52.6086,52.5555,52.5821,48920.0
2020-06-30 13:40:00,59.46,59.46,59.38,59.39,16844.0,52.5909,52.5909,52.5202,52.529,16844.0
2020-06-30 13:45:00,59.4,59.48,59.38,59.48,30904.0,52.5378,52.6086,52.5202,52.6086,30904.0
2020-06-30 13:50:00,59.45,59.5,59.43,59.49,21288.0,52.5821,52.6263,52.5644,52.6174,21288.0
2020-06-30 13:55:00,59.51,59.55,59.48,59.52,29236.0,52.6351,52.6705,52.6086,52.644,29236.0
2020-06-30 14:00:00,59.52,59.55,59.48,59.55,31244.0,52.644,52.6705,52.6086,52.6705,31244.0
2020-06-30 14:05:00,59.53,59.63,59.53,59.63,38244.0,52.6528,52.7413,52.6528,52.7413,38244.0
2020-06-30 14:10:00,59.6,59.6,59.52,59.55,44856.0,52.7147,52.7147,52.644,52.6705,44856.0
2020-06-30 14:15:00,59.55,59.64,59.52,59.63,70508.0,52.6705,52.7501,52.644,52.7413,70508.0
2020-06-30 14:20:00,59.63,59.71,59.58,59.71,18964.0,52.7413,52.812,52.697,52.812,18964.0
2020-06-30 14:25:00,59.71,59.84,59.68,59.83,32040.0,52.812,52.927,52.7855,52.9182,32040.0
2020-06-30 14:30:00,59.83,59.91,59.83,59.9,36108.0,52.9182,52.9889,52.9182,52.9801,36108.0
2020-06-30 14:35:00,59.89,59.93,59.86,59.88,24140.0,52.9712,53.0066,52.9447,52.9624,24140.0
2020-06-30 14:40:00,59.88,59.98,59.88,59.98,36220.0,52.9624,53.0508,52.9624,53.0508,36220.0
2020-06-30 14:45:00,59.96,59.99,59.85,59.88,35180.0,53.0331,53.0597,52.9359,52.9624,35180.0
2020-06-30 14:50:00,59.88,59.97,59.88,59.93,20808.0,52.9624,53.042,52.9624,53.0066,20808.0
2020-06-30 14:55:00,59.93,59.93,59.87,59.88,24504.0,53.0066,53.0066,52.9535,52.9624,24504.0
2020-06-30 15:00:00,59.87,59.89,59.73,59.76,36168.0,52.9535,52.9712,52.8297,52.8563,36168.0
2020-06-30 15:05:00,59.75,59.8,59.74,59.76,30472.0,52.8474,52.8916,52.8386,52.8563,30472.0
2020-06-30 15:10:00,59.75,59.83,59.74,59.8,58216.0,52.8474,52.9182,52.8386,52.8916,58216.0
2020-06-30 15:15:00,59.8,59.81,59.73,59.81,74844.0,52.8916,52.9005,52.8297,52.9005,74844.0
2020-06-30 15:20:00,59.82,59.93,59.81,59.89,47312.0,52.9093,53.0066,52.9005,52.9712,47312.0
2020-06-30 15:25:00,59.89,59.95,59.85,59.91,40828.0,52.9712,53.0243,52.9359,52.9889,40828.0
2020-06-30 15:30:00,59.91,60.02,59.88,60.02,79144.0,52.9889,53.0862,52.9624,53.0862,79144.0
2020-06-30 15:35:00,60.02,60.09,60.02,60.07,60116.0,53.0862,53.1481,53.0862,53.1304,60116.0
2020-06-30 15:40:00,60.09,60.15,60.07,60.09,120928.0,53.1481,53.2012,53.1304,53.1481,120928.0
2020-06-30 15:45:00,60.09,60.18,59.99,60.03,141176.0,53.1481,53.2277,53.0597,53.0951,141176.0
2020-06-30 15:50:00,60.09,60.37,60.09,60.28,148748.0,53.1481,53.3958,53.1481,53.3162,148748.0
2020-06-30 15:55:00,60.26,60.26,59.95,60.05,896668.0,53.2985,53.2985,53.0243,53.1128,896668.0
2020-07-01 09:30:00,59.92,60.63,59.58,60.55,253092.0,52.9978,53.6257,52.697,53.555,253092.0
2020-07-01 09:35:00,60.6,60.8,60.41,60.68,66612.0,53.5992,53.7761,53.4312,53.67,66612.0
2020-07-01 09:40:00,60.66,60.84,60.62,60.73,59772.0,53.6523,53.8115,53.6169,53.7142,59772.0
2020-07-01 09:45:00,60.76,60.85,60.67,60.83,45496.0,53.7407,53.8203,53.6611,53.8026,45496.0
2020-07-01 09:50:00,60.78,60.93,60.78,60.84,79244.0,53.7584,53.8911,53.7584,53.8115,79244.0
2020-07-01 09:55:00,60.85,60.85,60.56,60.67,50948.0,53.8203,53.8203,53.5638,53.6611,50948.0
2020-07-01 10:00:00,60.69,61.0,60.69,60.83,66964.0,53.6788,53.953,53.6788,53.8026,66964.0
2020-07-01 10:05:00,60.77,60.9,60.77,60.8,11312.0,53.7496,53.8646,53.7496,53.7761,11312.0
2020-07-01 10:10:00,60.8,60.99,60.79,60.85,23876.0,53.7761,53.9442,53.7673,53.8203,23876.0
2020-07-01 10:15:00,60.86,60.97,60.84,60.89,24008.0,53.8292,53.9265,53.8115,53.8557,24008.0
2020-07-01 10:20:00,60.87,60.93,60.68,60.86,48756.0,53.838,53.8911,53.67,53.8292,48756.0
2020-07-01 10:25:00,60.8,61.02,60.76,61.0,75884.0,53.7761,53.9707,53.7407,53.953,75884.0
2020-07-01 10:30:00,61.02,61.04,60.88,60.88,14800.0,53.9707,53.9884,53.8469,53.8469,14800.0
2020-07-01 10:35:00,60.93,60.93,60.75,60.8,21756.0,53.8911,53.8911,53.7319,53.7761,21756.0
2020-07-01 10:40:00,60.84,60.89,60.79,60.79,22184.0,53.8115,53.8557,53.7673,53.7673,22184.0
2020-07-01 10:45:00,60.79,60.88,60.69,60.69,24404.0,53.7673,53.8469,53.6788,53.6788,24404.0
2020-07-01 10:50:00,60.7,60.81,60.67,60.73,16908.0,53.6877,53.785,53.6611,53.7142,16908.0
2020-07-01 10:55:00,60.73,60.99,60.7,60.95,23480.0,53.7142,53.9442,53.6877,53.9088,23480.0
2020-07-01 11:00:00,60.97,60.97,60.92,60.96,9472.0,53.9265,53.9265,53.8822,53.9176,9472.0
2020-07-01 11:05:00,60.95,61.07,60.94,61.02,18540.0,53.9088,54.0149,53.8999,53.9707,18540.0
2020-07-01 11:10:00,61.0,61.0,60.85,60.92,12604.0,53.953,53.953,53.8203,53.8822,12604.0
2020-07-01 11:15:00,60.94,60.99,60.86,60.91,19164.0,53.8999,53.9442,53.8292,53.8734,19164.0
2020-07-01 11:20:00,60.9,60.9,60.85,60.86,10036.0,53.8646,53.8646,53.8203,53.8292,10036.0
2020-07-01 11:25:00,60.85,60.96,60.81,60.81,52568.0,53.8203,53.9176,53.785,53.785,52568.0
2020-07-01 11:30:00,60.83,60.87,60.78,60.85,16172.0,53.8026,53.838,53.7584,53.8203,16172.0
2020-07-01 11:35:00,60.87,61.02,60.85,61.02,47272.0,53.838,53.9707,53.8203,53.9707,47272.0
2020-07-01 11:40:00,60.99,61.0,60.93,60.98,17732.0,53.9442,53.953,53.8911,53.9353,17732.0
2020-07-01 11:45:00,60.98,61.33,60.98,61.33,44536.0,53.9353,54.2449,53.9353,54.2449,44536.0
2020-07-01 11:50:00,61.31,61.42,61.25,61.25,46776.0,54.2272,54.3245,54.1741,54.1741,46776.0
2020-07-01 11:55:00,61.26,61.35,61.26,61.28,45500.0,54.183,54.2626,54.183,54.2007,45500.0
2020-07-01 12:00:00,61.31,61.34,61.26,61.29,24292.0,54.2272,54.2537,54.183,54.2095,24292.0
2020-07-01 12:05:00,61.28,61.37,61.26,61.33,30576.0,54.2007,54.2803,54.183,54.2449,30576.0
2020-07-01 12:10:00,61.36,61.39,61.29,61.38,33208.0,54.2714,54.2979,54.2095,54.2891,33208.0
2020-07-01 12:15:00,61.37,61.5,61.35,61.46,47884.0,54.2803,54.3952,54.2626,54.3599,47884.0
2020-07-01 12:20:00,61.44,61.6,61.44,61.55,40836.0,54.3422,54.4837,54.3422,54.4395,40836.0
2020-07-01 12:25:00,61.53,61.56,61.49,61.52,19760.0,54.4218,54.4483,54.3864,54.4129,19760.0
2020-07-01 12:30:00,61.48,61.49,61.42,61.45,33160.0,54.3776,54.3864,54.3245,54.351,33160.0
2020-07-01 12:35:00,61.46,61.51,61.43,61.47,33720.0,54.3599,54.4041,54.3333,54.3687,33720.0
2020-07-01 12:40:00,61.47,61.55,61.47,61.52,29828.0,54.3687,54.4395,54.3687,54.4129,29828.0
2020-07-01 12:45:00,61.52,61.57,61.33,61.33,65244.0,54.4129,54.4572,54.2449,54.2449,65244.0
2020-07-01 12:50:00,61.36,61.48,61.31,61.38,53856.0,54.2714,54.3776,54.2272,54.2891,53856.0
2020-07-01 12:55:00,61.42,61.45,61.39,61.45,25008.0,54.3245,54.351,54.2979,54.351,25008.0
2020-07-01 13:00:00,61.46,61.49,61.43,61.47,44836.0,54.3599,54.3864,54.3333,54.3687,44836.0
2020-07-01 13:05:00,61.48,61.49,61.45,61.46,11152.0,54.3776,54.3864,54.351,54.3599,11152.0
2020-07-01 13:10:00,61.47,61.49,61.42,61.47,12916.0,54.3687,54.3864,54.3245,54.3687,12916.0
2020-07-01 13:15:00,61.49,61.55,61.45,61.46,26976.0,54.3864,54.4395,54.351,54.3599,26976.0
2020-07-01 13:20:00,61.46,61.51,61.45,61.47,9732.0,54.3599,54.4041,54.351,54.3687,9732.0
2020-07-01 13:25:00,61.5,61.52,61.47,61.52,14580.0,54.3952,54.4129,54.3687,54.4129,14580.0
2020-07-01 13:30:00,61.52,61.55,61.45,61.47,21528.0,54.4129,54.4395,54.351,54.3687,21528.0
2020-07-01 13:35:00,61.48,61.48,61.43,61.45,28328.0,54.3776,54.3776,54.3333,54.351,28328.0
2020-07-01 13:40:00,61.5,61.5,61.35,61.41,25484.0,54.3952,54.3952,54.2626,54.3156,25484.0
2020-07-01 13:45:00,61.42,61.45,61.39,61.44,13600.0,54.3245,54.351,54.2979,54.3422,13600.0
2020-07-01 13:50:00,61.43,61.45,61.38,61.44,17476.0,54.3333,54.351,54.2891,54.3422,17476.0
2020-07-01 13:55:00,61.44,61.57,61.44,61.56,24948.0,54.3422,54.4572,54.3422,54.4483,24948.0
2020-07-01 14:00:00,61.57,61.63,61.54,61.55,29680.0,54.4572,54.5102,54.4306,54.4395,29680.0
2020-07-01 14:05:00,61.53,61.62,61.53,61.59,16416.0,54.4218,54.5014,54.4218,54.4748,16416.0
2020-07-01 14:10:00,61.57,61.61,61.51,61.52,12156.0,54.4572,54.4925,54.4041,54.4129,12156.0
2020-07-01 14:15:00,61.52,61.55,61.49,61.52,15832.0,54.4129,54.4395,54.3864,54.4129,15832.0
2020-07-01 14:20:00,61.53,61.55,61.44,61.45,13836.0,54.4218,54.4395,54.3422,54.351,13836.0
2020-07-01 14:25:00,61.48,61.63,61.48,61.6,23780.0,54.3776,54.5102,54.3776,54.4837,23780.0
2020-07-01 14:30:00,61.6,61.64,61.52,61.54,34372.0,54.4837,54.5191,54.4129,54.4306,34372.0
2020-07-01 14:35:00,61.55,61.56,61.48,61.48,11416.0,54.4395,54.4483,54.3776,54.3776,11416.0
2020-07-01 14:40:00,61.51,61.59,61.47,61.58,23812.0,54.4041,54.4748,54.3687,54.466,23812.0
2020-07-01 14:45:00,61.55,61.57,61.54,61.56,6812.0,54.4395,54.4572,54.4306,54.4483,6812.0
2020-07-01 14:50:00,61.58,61.63,61.58,61.62,18920.0,54.466,54.5102,54.466,54.5014,18920.0
2020-07-01 14:55:00,61.63,61.68,61.61,61.66,49668.0,54.5102,54.5544,54.4925,54.5368,49668.0
2020-07-01 15:00:00,61.64,61.69,61.59,61.69,17028.0,54.5191,54.5633,54.4748,54.5633,17028.0
2020-07-01 15:05:00,61.69,61.7,61.61,61.62,21736.0,54.5633,54.5721,54.4925,54.5014,21736.0
2020-07-01 15:10:00,61.62,61.67,61.56,61.63,29564.0,54.5014,54.5456,54.4483,54.5102,29564.0
2020-07-01 15:15:00,61.63,61.64,61.53,61.54,32088.0,54.5102,54.5191,54.4218,54.4306,32088.0
2020-07-01 15:20:00,61.55,61.63,61.54,61.63,61464.0,54.4395,54.5102,54.4306,54.5102,61464.0
2020-07-01 15:25:00,61.63,61.67,61.62,61.64,47624.0,54.5102,54.5456,54.5014,54.5191,47624.0
2020-07-01 15:30:00,61.63,61.66,61.56,61.59,24876.0,54.5102,54.5368,54.4483,54.4748,24876.0
2020-07-01 15:35:00,61.59,61.62,61.54,61.56,50764.0,54.4748,54.5014,54.4306,54.4483,50764.0
2020-07-01 15:40:00,61.57,61.6,61.51,61.6,65788.0,54.4572,54.4837,54.4041,54.4837,65788.0
2020-07-01 15:45:00,61.6,61.83,61.59,61.78,181564.0,54.4837,54.6871,54.4748,54.6429,181564.0
2020-07-01 15:50:00,61.81,61.88,61.56,61.59,154328.0,54.6694,54.7313,54.4483,54.4748,154328.0
2020-07-01 15:55:00,61.57,61.64,61.41,61.57,399772.0,54.4572,54.5191,54.3156,54.4572,399772.0
2020-07-02 09:30:00,62.04,62.39,61.97,62.16,219408.0,54.8729,55.1824,54.8109,54.979,219408.0
2020-07-02 09:35:00,62.13,62.35,61.94,62.03,72924.0,54.9525,55.147,54.7844,54.864,72924.0
2020-07-02 09:40:00,62.05,62.13,61.91,62.13,59972.0,54.8817,54.9525,54.7579,54.9525,59972.0
2020-07-02 09:45:00,62.12,62.41,62.12,62.26,114236.0,54.9436,55.2001,54.9436,55.0674,114236.0
2020-07-02 09:50:00,62.25,62.27,62.03,62.13,59936.0,55.0586,55.0763,54.864,54.9525,59936.0
2020-07-02 09:55:00,62.14,62.29,62.13,62.2,74252.0,54.9613,55.094,54.9525,55.0144,74252.0
2020-07-02 10:00:00,62.22,62.41,62.13,62.38,68412.0,55.0321,55.2001,54.9525,55.1736,68412.0
2020-07-02 10:05:00,62.4,62.43,62.19,62.2,44188.0,55.1913,55.2178,55.0055,55.0144,44188.0
2020-07-02 10:10:00,62.24,62.29,62.08,62.09,43516.0,55.0498,55.094,54.9082,54.9171,43516.0
2020-07-02 10:15:00,62.11,62.13,62.05,62.06,94744.0,54.9348,54.9525,54.8817,54.8905,94744.0
2020-07-02 10:20:00,62.05,62.05,61.85,61.85,32376.0,54.8817,54.8817,54.7048,54.7048,32376.0
2020-07-02 10:25:00,61.84,61.94,61.84,61.91,16484.0,54.696,54.7844,54.696,54.7579,16484.0
2020-07-02 10:30:00,61.88,61.95,61.85,61.91,17388.0,54.7313,54.7933,54.7048,54.7579,17388.0
2020-07-02 10:35:00,61.95,62.06,61.94,62.0,33196.0,54.7933,54.8905,54.7844,54.8375,33196.0
2020-07-02 10:40:00,61.99,62.01,61.84,61.84,18768.0,54.8286,54.8463,54.696,54.696,18768.0
2020-07-02 10:45:00,61.85,61.97,61.85,61.86,24512.0,54.7048,54.8109,54.7048,54.7137,24512.0
2020-07-02 10:50:00,61.84,61.84,61.71,61.77,21076.0,54.696,54.696,54.581,54.6341,21076.0
2020-07-02 10:55:00,61.76,61.89,61.72,61.74,21956.0,54.6252,54.7402,54.5898,54.6075,21956.0
2020-07-02 11:00:00,61.72,61.82,61.66,61.76,52796.0,54.5898,54.6783,54.5368,54.6252,52796.0
2020-07-02 11:05:00,61.77,61.91,61.77,61.81,17508.0,54.6341,54.7579,54.6341,54.6694,17508.0
2020-07-02 11:10:00,61.82,61.84,61.74,61.83,24228.0,54.6783,54.696,54.6075,54.6871,24228.0
2020-07-02 11:15:00,61.85,61.86,61.75,61.86,22972.0,54.7048,54.7137,54.6164,54.7137,22972.0
2020-07-02 11:20:00,61.88,61.96,61.85,61.95,17404.0,54.7313,54.8021,54.7048,54.7933,17404.0
2020-07-02 11:25:00,61.91,61.96,61.87,61.91,15068.0,54.7579,54.8021,54.7225,54.7579,15068.0
2020-07-02 11:30:00,61.96,62.06,61.94,62.03,17516.0,54.8021,54.8905,54.7844,54.864,17516.0
2020-07-02 11:35:00,62.03,62.09,61.98,62.06,17440.0,54.864,54.9171,54.8198,54.8905,17440.0
2020-07-02 11:40:00,62.06,62.1,62.02,62.1,21852.0,54.8905,54.9259,54.8552,54.9259,21852.0
2020-07-02 11:45:00,62.09,62.1,61.99,62.01,48548.0,54.9171,54.9259,54.8286,54.8463,48548.0
2020-07-02 11:50:00,62.02,62.08,61.94,61.99,33520.0,54.8552,54.9082,54.7844,54.8286,33520.0
2020-07-02 11:55:00,62.01,62.07,61.95,62.01,18248.0,54.8463,54.8994,54.7933,54.8463,18248.0
2020-07-02 12:00:00,62.02,62.02,61.83,61.83,29620.0,54.8552,54.8552,54.6871,54.6871,29620.0
2020-07-02 12:05:00,61.87,61.96,61.83,61.95,11228.0,54.7225,54.8021,54.6871,54.7933,11228.0
2020-07-02 12:10:00,61.96,62.01,61.93,61.94,13296.0,54.8021,54.8463,54.7756,54.7844,13296.0
2020-07-02 12:15:00,61.9,61.93,61.83,61.84,25280.0,54.749,54.7756,54.6871,54.696,25280.0
2020-07-02 12:20:00,61.82,61.91,61.78,61.86,17544.0,54.6783,54.7579,54.6429,54.7137,17544.0
2020-07-02 12:25:00,61.87,61.92,61.86,61.91,21872.0,54.7225,54.7667,54.7137,54.7579,21872.0
2020-07-02 12:30:00,61.91,61.91,61.78,61.82,10564.0,54.7579,54.7579,54.6429,54.6783,10564.0
2020-07-02 12:35:00,61.8,61.81,61.75,61.79,15636.0,54.6606,54.6694,54.6164,54.6517,15636.0
2020-07-02 12:40:00,61.8,61.91,61.79,61.91,26116.0,54.6606,54.7579,54.6517,54.7579,26116.0
2020-07-02 12:45:00,61.91,62.01,61.89,61.95,20160.0,54.7579,54.8463,54.7402,54.7933,20160.0
2020-07-02 12:50:00,61.96,62.01,61.91,61.93,18812.0,54.8021,54.8463,54.7579,54.7756,18812.0
2020-07-02 12:55:00,61.95,61.95,61.87,61.88,19080.0,54.7933,54.7933,54.7225,54.7313,19080.0
2020-07-02 13:00:00,61.91,61.93,61.87,61.87,20928.0,54.7579,54.7756,54.7225,54.7225,20928.0
2020-07-02 13:05:00,61.85,61.97,61.85,61.97,34728.0,54.7048,54.8109,54.7048,54.8109,34728.0
2020-07-02 13:10:00,61.96,61.99,61.95,61.96,32512.0,54.8021,54.8286,54.7933,54.8021,32512.0
2020-07-02 13:15:00,61.98,61.98,61.85,61.88,10404.0,54.8198,54.8198,54.7048,54.7313,10404.0
2020-07-02 13:20:00,61.88,61.99,61.88,61.99,22608.0,54.7313,54.8286,54.7313,54.8286,22608.0
2020-07-02 13:25:00,61.98,61.98,61.93,61.97,20424.0,54.8198,54.8198,54.7756,54.8109,20424.0
2020-07-02 13:30:00,61.98,62.04,61.97,62.0,20200.0,54.8198,54.8729,54.8109,54.8375,20200.0
2020-07-02 13:35:00,61.99,62.02,61.95,62.0,18736.0,54.8286,54.8552,54.7933,54.8375,18736.0
2020-07-02 13:40:00,62.02,62.09,62.0,62.06,22400.0,54.8552,54.9171,54.8375,54.8905,22400.0
2020-07-02 13:45:00,62.08,62.12,62.06,62.1,8612.0,54.9082,54.9436,54.8905,54.9259,8612.0
2020-07-02 13:50:00,62.13,62.17,62.11,62.17,23048.0,54.9525,54.9878,54.9348,54.9878,23048.0
2020-07-02 13:55:00,62.17,62.18,62.06,62.06,21540.0,54.9878,54.9967,54.8905,54.8905,21540.0
2020-07-02 14:00:00,62.04,62.08,61.97,61.98,17172.0,54.8729,54.9082,54.8109,54.8198,17172.0
2020-07-02 14:05:00,61.97,62.05,61.97,62.02,17364.0,54.8109,54.8817,54.8109,54.8552,17364.0
2020-07-02 14:10:00,62.02,62.02,61.94,61.94,12456.0,54.8552,54.8552,54.7844,54.7844,12456.0
2020-07-02 14:15:00,61.95,62.02,61.94,62.02,10420.0,54.7933,54.8552,54.7844,54.8552,10420.0
2020-07-02 14:20:00,62.02,62.02,61.96,62.01,26940.0,54.8552,54.8552,54.8021,54.8463,26940.0
2020-07-02 14:25:00,62.02,62.02,61.96,62.01,19604.0,54.8552,54.8552,54.8021,54.8463,19604.0
2020-07-02 14:30:00,61.99,62.01,61.96,62.01,22756.0,54.8286,54.8463,54.8021,54.8463,22756.0
2020-07-02 14:35:00,62.01,62.04,61.96,61.99,18780.0,54.8463,54.8729,54.8021,54.8286,18780.0
2020-07-02 14:40:00,61.98,62.0,61.94,61.99,12872.0,54.8198,54.8375,54.7844,54.8286,12872.0
2020-07-02 14:45:00,61.98,62.03,61.98,62.0,22608.0,54.8198,54.864,54.8198,54.8375,22608.0
2020-07-02 14:50:00,62.0,62.01,61.92,61.92,14616.0,54.8375,54.8463,54.7667,54.7667,14616.0
2020-07-02 14:55:00,61.95,61.95,61.85,61.87,20732.0,54.7933,54.7933,54.7048,54.7225,20732.0
2020-07-02 15:00:00,61.86,61.86,61.78,61.78,37380.0,54.7137,54.7137,54.6429,54.6429,37380.0
2020-07-02 15:05:00,61.8,61.84,61.79,61.84,14524.0,54.6606,54.696,54.6517,54.696,14524.0
2020-07-02 15:10:00,61.85,61.87,61.82,61.84,24580.0,54.7048,54.7225,54.6783,54.696,24580.0
2020-07-02 15:15:00,61.86,61.9,61.84,61.88,27404.0,54.7137,54.749,54.696,54.7313,27404.0
2020-07-02 15:20:00,61.84,61.87,61.82,61.83,21484.0,54.696,54.7225,54.6783,54.6871,21484.0
2020-07-02 15:25:00,61.83,61.83,61.73,61.76,26408.0,54.6871,54.6871,54.5987,54.6252,26408.0
2020-07-02 15:30:00,61.76,61.77,61.68,61.73,37652.0,54.6252,54.6341,54.5544,54.5987,37652.0
2020-07-02 15:35:00,61.72,61.77,61.68,61.7,40716.0,54.5898,54.6341,54.5544,54.5721,40716.0
2020-07-02 15:40:00,61.7,61.76,61.65,61.68,63848.0,54.5721,54.6252,54.5279,54.5544,63848.0
2020-07-02 15:45:00,61.68,61.68,61.59,61.63,54528.0,54.5544,54.5544,54.4748,54.5102,54528.0
2020-07-02 15:50:00,61.62,61.62,61.45,61.48,117468.0,54.5014,54.5014,54.351,54.3776,117468.0
2020-07-02 15:55:00,61.49,61.63,61.44,61.63,258280.0,54.3864,54.5102,54.3422,54.5102,258280.0
2020-07-06 09:30:00,62.05,62.19,61.88,62.19,185832.0,54.8817,55.0055,54.7313,55.0055,185832.0
2020-07-06 09:35:00,62.22,62.29,62.13,62.16,36820.0,55.0321,55.094,54.9525,54.979,36820.0
2020-07-06 09:40:00,62.14,62.17,62.02,62.03,35580.0,54.9613,54.9878,54.8552,54.864,35580.0
2020-07-06 09:45:00,61.99,62.08,61.88,62.05,40284.0,54.8286,54.9082,54.7313,54.8817,40284.0
2020-07-06 09:50:00,62.05,62.1,61.9,62.02,26072.0,54.8817,54.9259,54.749,54.8552,26072.0
2020-07-06 09:55:00,62.0,62.08,61.88,62.06,34772.0,54.8375,54.9082,54.7313,54.8905,34772.0
2020-07-06 10:00:00,62.0,62.15,61.84,61.84,53076.0,54.8375,54.9702,54.696,54.696,53076.0
2020-07-06 10:05:00,61.82,61.85,61.77,61.82,27748.0,54.6783,54.7048,54.6341,54.6783,27748.0
2020-07-06 10:10:00,61.75,61.82,61.68,61.72,23456.0,54.6164,54.6783,54.5544,54.5898,23456.0
2020-07-06 10:15:00,61.75,61.9,61.73,61.83,39832.0,54.6164,54.749,54.5987,54.6871,39832.0
2020-07-06 10:20:00,61.85,61.85,61.55,61.55,44356.0,54.7048,54.7048,54.4395,54.4395,44356.0
2020-07-06 10:25:00,61.58,61.61,61.48,61.59,31208.0,54.466,54.4925,54.3776,54.4748,31208.0
2020-07-06 10:30:00,61.53,61.57,61.46,61.53,14200.0,54.4218,54.4572,54.3599,54.4218,14200.0
2020-07-06 10:35:00,61.49,61.51,61.37,61.42,20168.0,54.3864,54.4041,54.2803,54.3245,20168.0
2020-07-06 10:40:00,61.41,61.52,61.39,61.4,22244.0,54.3156,54.4129,54.2979,54.3068,22244.0
2020-07-06 10:45:00,61.42,61.42,61.31,61.35,50300.0,54.3245,54.3245,54.2272,54.2626,50300.0
2020-07-06 10:50:00,61.33,61.38,61.27,61.38,23588.0,54.2449,54.2891,54.1918,54.2891,23588.0
2020-07-06 10:55:00,61.39,61.44,61.35,61.41,29264.0,54.2979,54.3422,54.2626,54.3156,29264.0
2020-07-06 11:00:00,61.38,61.5,61.37,61.48,18000.0,54.2891,54.3952,54.2803,54.3776,18000.0
2020-07-06 11:05:00,61.48,61.48,61.41,61.44,20908.0,54.3776,54.3776,54.3156,54.3422,20908.0
2020-07-06 11:10:00,61.43,61.43,61.33,61.35,30836.0,54.3333,54.3333,54.2449,54.2626,30836.0
2020-07-06 11:15:00,61.35,61.4,61.34,61.38,16468.0,54.2626,54.3068,54.2537,54.2891,16468.0
2020-07-06 11:20:00,61.39,61.46,61.36,61.45,18816.0,54.2979,54.3599,54.2714,54.351,18816.0
2020-07-06 11:25:00,61.42,61.42,61.34,61.42,36356.0,54.3245,54.3245,54.2537,54.3245,36356.0
2020-07-06 11:30:00,61.41,61.44,61.38,61.44,29080.0,54.3156,54.3422,54.2891,54.3422,29080.0
2020-07-06 11:35:00,61.45,61.56,61.45,61.55,24848.0,54.351,54.4483,54.351,54.4395,24848.0
2020-07-06 11:40:00,61.55,61.58,61.5,61.54,37720.0,54.4395,54.466,54.3952,54.4306,37720.0
2020-07-06 11:45:00,61.53,61.53,61.46,61.5,37672.0,54.4218,54.4218,54.3599,54.3952,37672.0
2020-07-06 11:50:00,61.49,61.5,61.37,61.41,38684.0,54.3864,54.3952,54.2803,54.3156,38684.0
2020-07-06 11:55:00,61.39,61.45,61.33,61.41,78232.0,54.2979,54.351,54.2449,54.3156,78232.0
2020-07-06 12:00:00,61.4,61.42,61.28,61.28,55256.0,54.3068,54.3245,54.2007,54.2007,55256.0
2020-07-06 12:05:00,61.27,61.27,61.2,61.24,55164.0,54.1918,54.1918,54.1299,54.1653,55164.0
2020-07-06 12:10:00,61.24,61.37,61.24,61.28,47000.0,54.1653,54.2803,54.1653,54.2007,47000.0
2020-07-06 12:15:00,61.28,61.28,61.19,61.24,31224.0,54.2007,54.2007,54.1211,54.1653,31224.0
2020-07-06 12:20:00,61.28,61.34,61.18,61.27,43484.0,54.2007,54.2537,54.1122,54.1918,43484.0
2020-07-06 12:25:00,61.27,61.28,61.18,61.28,38696.0,54.1918,54.2007,54.1122,54.2007,38696.0
2020-07-06 12:30:00,61.26,61.33,61.15,61.33,33156.0,54.183,54.2449,54.0857,54.2449,33156.0
2020-07-06 12:35:00,61.35,61.35,61.25,61.25,17752.0,54.2626,54.2626,54.1741,54.1741,17752.0
2020-07-06 12:40:00,61.24,61.29,61.23,61.24,22312.0,54.1653,54.2095,54.1564,54.1653,22312.0
2020-07-06 12:45:00,61.23,61.35,61.22,61.35,27768.0,54.1564,54.2626,54.1476,54.2626,27768.0
2020-07-06 12:50:00,61.33,61.4,61.32,61.36,17748.0,54.2449,54.3068,54.236,54.2714,17748.0
2020-07-06 12:55:00,61.36,61.36,61.3,61.34,27636.0,54.2714,54.2714,54.2183,54.2537,27636.0
2020-07-06 13:00:00,61.35,61.44,61.35,61.4,15832.0,54.2626,54.3422,54.2626,54.3068,15832.0
2020-07-06 13:05:00,61.39,61.45,61.35,61.4,40932.0,54.2979,54.351,54.2626,54.3068,40932.0
2020-07-06 13:10:00,61.39,61.49,61.35,61.37,21112.0,54.2979,54.3864,54.2626,54.2803,21112.0
2020-07-06 13:15:00,61.36,61.48,61.36,61.38,19028.0,54.2714,54.3776,54.2714,54.2891,19028.0
2020-07-06 13:20:00,61.4,61.46,61.36,61.39,35196.0,54.3068,54.3599,54.2714,54.2979,35196.0
2020-07-06 13:25:00,61.41,61.44,61.37,61.39,31388.0,54.3156,54.3422,54.2803,54.2979,31388.0
2020-07-06 13:30:00,61.41,61.52,61.38,61.49,48116.0,54.3156,54.4129,54.2891,54.3864,48116.0
2020-07-06 13:35:00,61.49,61.49,61.39,61.4,72228.0,54.3864,54.3864,54.2979,54.3068,72228.0
2020-07-06 13:40:00,61.4,61.45,61.37,61.42,24140.0,54.3068,54.351,54.2803,54.3245,24140.0
2020-07-06 13:45:00,61.42,61.46,61.4,61.4,24300.0,54.3245,54.3599,54.3068,54.3068,24300.0
2020-07-06 13:50:00,61.4,61.47,61.38,61.47,163696.0,54.3068,54.3687,54.2891,54.3687,163696.0
2020-07-06 13:55:00,61.47,61.51,61.45,61.45,30132.0,54.3687,54.4041,54.351,54.351,30132.0
2020-07-06 14:00:00,61.45,61.47,61.35,61.38,16600.0,54.351,54.3687,54.2626,54.2891,16600.0
2020-07-06 14:05:00,61.37,61.4,61.33,61.34,11464.0,54.2803,54.3068,54.2449,54.2537,11464.0
2020-07-06 14:10:00,61.34,61.38,61.31,61.37,15424.0,54.2537,54.2891,54.2272,54.2803,15424.0
2020-07-06 14:15:00,61.35,61.35,61.26,61.29,16880.0,54.2626,54.2626,54.183,54.2095,16880.0
2020-07-06 14:20:00,61.28,61.38,61.27,61.37,41796.0,54.2007,54.2891,54.1918,54.2803,41796.0
2020-07-06 14:25:00,61.38,61.42,61.32,61.42,18056.0,54.2891,54.3245,54.236,54.3245,18056.0
2020-07-06 14:30:00,61.43,61.51,61.39,61.51,46644.0,54.3333,54.4041,54.2979,54.4041,46644.0
2020-07-06 14:35:00,61.51,61.6,61.51,61.59,48152.0,54.4041,54.4837,54.4041,54.4748,48152.0
2020-07-06 14:40:00,61.59,61.59,61.43,61.45,25768.0,54.4748,54.4748,54.3333,54.351,25768.0
2020-07-06 14:45:00,61.47,61.47,61.42,61.45,25064.0,54.3687,54.3687,54.3245,54.351,25064.0
2020-07-06 14:50:00,61.44,61.45,61.41,61.45,36944.0,54.3422,54.351,54.3156,54.351,36944.0
2020-07-06 14:55:00,61.46,61.48,61.42,61.42,29920.0,54.3599,54.3776,54.3245,54.3245,29920.0
2020-07-06 15:00:00,61.38,61.47,61.36,61.4,54664.0,54.2891,54.3687,54.2714,54.3068,54664.0
2020-07-06 15:05:00,61.43,61.49,61.4,61.41,48504.0,54.3333,54.3864,54.3068,54.3156,48504.0
2020-07-06 15:10:00,61.41,61.45,61.37,61.39,54336.0,54.3156,54.351,54.2803,54.2979,54336.0
2020-07-06 15:15:00,61.4,61.49,61.37,61.47,63792.0,54.3068,54.3864,54.2803,54.3687,63792.0
2020-07-06 15:20:00,61.45,61.5,61.42,61.43,32016.0,54.351,54.3952,54.3245,54.3333,32016.0
2020-07-06 15:25:00,61.43,61.54,61.43,61.49,44284.0,54.3333,54.4306,54.3333,54.3864,44284.0
2020-07-06 15:30:00,61.49,61.49,61.43,61.46,25792.0,54.3864,54.3864,54.3333,54.3599,25792.0
2020-07-06 15:35:00,61.51,61.56,61.5,61.54,40040.0,54.4041,54.4483,54.3952,54.4306,40040.0
2020-07-06 15:40:00,61.54,61.6,61.5,61.57,88664.0,54.4306,54.4837,54.3952,54.4572,88664.0
2020-07-06 15:45:00,61.57,61.73,61.55,61.73,98808.0,54.4572,54.5987,54.4395,54.5987,98808.0
2020-07-06 15:50:00,61.73,61.77,61.65,61.74,165536.0,54.5987,54.6341,54.5279,54.6075,165536.0
2020-07-06 15:55:00,61.75,61.76,61.63,61.74,257876.0,54.6164,54.6252,54.5102,54.6075,257876.0
2020-07-07 09:30:00,61.11,61.24,60.91,61.18,170608.0,54.0503,54.1653,53.8734,54.1122,170608.0
2020-07-07 09:35:00,61.13,61.29,61.09,61.21,120112.0,54.068,54.2095,54.0326,54.1387,120112.0
2020-07-07 09:40:00,61.23,61.33,61.21,61.33,51692.0,54.1564,54.2449,54.1387,54.2449,51692.0
2020-07-07 09:45:00,61.36,61.46,61.35,61.38,34688.0,54.2714,54.3599,54.2626,54.2891,34688.0
2020-07-07 09:50:00,61.42,61.52,61.36,61.52,62020.0,54.3245,54.4129,54.2714,54.4129,62020.0
2020-07-07 09:55:00,61.53,61.62,61.4,61.51,62932.0,54.4218,54.5014,54.3068,54.4041,62932.0
2020-07-07 10:00:00,61.52,61.76,61.52,61.76,51176.0,54.4129,54.6252,54.4129,54.6252,51176.0
2020-07-07 10:05:00,61.74,61.93,61.74,61.9,49076.0,54.6075,54.7756,54.6075,54.749,49076.0
2020-07-07 10:10:00,61.86,61.93,61.72,61.72,32376.0,54.7137,54.7756,54.5898,54.5898,32376.0
2020-07-07 10:15:00,61.73,61.8,61.66,61.78,33524.0,54.5987,54.6606,54.5368,54.6429,33524.0
2020-07-07 10:20:00,61.8,61.84,61.76,61.78,28104.0,54.6606,54.696,54.6252,54.6429,28104.0
2020-07-07 10:25:00,61.8,61.82,61.72,61.75,25816.0,54.6606,54.6783,54.5898,54.6164,25816.0
2020-07-07 10:30:00,61.78,61.93,61.77,61.9,35292.0,54.6429,54.7756,54.6341,54.749,35292.0
2020-07-07 10:35:00,61.91,62.09,61.9,62.08,34572.0,54.7579,54.9171,54.749,54.9082,34572.0
2020-07-07 10:40:00,62.06,62.07,61.94,61.94,22948.0,54.8905,54.8994,54.7844,54.7844,22948.0
2020-07-07 10:45:00,61.91,61.99,61.87,61.95,25848.0,54.7579,54.8286,54.7225,54.7933,25848.0
2020-07-07 10:50:00,61.96,62.03,61.94,61.94,32468.0,54.8021,54.864,54.7844,54.7844,32468.0
2020-07-07 10:55:00,61.94,62.0,61.84,61.84,29920.0,54.7844,54.8375,54.696,54.696,29920.0
2020-07-07 11:00:00,61.82,61.98,61.8,61.93,42976.0,54.6783,54.8198,54.6606,54.7756,42976.0
2020-07-07 11:05:00,61.93,61.93,61.79,61.79,22068.0,54.7756,54.7756,54.6517,54.6517,22068.0
2020-07-07 11:10:00,61.8,61.88,61.77,61.79,19732.0,54.6606,54.7313,54.6341,54.6517,19732.0
2020-07-07 11:15:00,61.8,61.93,61.79,61.88,19296.0,54.6606,54.7756,54.6517,54.7313,19296.0
2020-07-07 11:20:00,61.89,61.9,61.8,61.8,22772.0,54.7402,54.749,54.6606,54.6606,22772.0
2020-07-07 11:25:00,61.8,61.82,61.67,61.81,34804.0,54.6606,54.6783,54.5456,54.6694,34804.0
2020-07-07 11:30:00,61.81,61.83,61.77,61.77,31776.0,54.6694,54.6871,54.6341,54.6341,31776.0
2020-07-07 11:35:00,61.76,61.8,61.75,61.8,18336.0,54.6252,54.6606,54.6164,54.6606,18336.0
2020-07-07 11:40:00,61.8,61.83,61.74,61.83,33432.0,54.6606,54.6871,54.6075,54.6871,33432.0
2020-07-07 11:45:00,61.83,61.83,61.69,61.73,16756.0,54.6871,54.6871,54.5633,54.5987,16756.0
2020-07-07 11:50:00,61.72,61.78,61.71,61.73,17200.0,54.5898,54.6429,54.581,54.5987,17200.0
2020-07-07 11:55:00,61.71,61.71,61.53,61.56,22620.0,54.581,54.581,54.4218,54.4483,22620.0
2020-07-07 12:00:00,61.56,61.71,61.56,61.65,8400.0,54.4483,54.581,54.4483,54.5279,8400.0
2020-07-07 12:05:00,61.64,61.64,61.51,61.51,16324.0,54.5191,54.5191,54.4041,54.4041,16324.0
2020-07-07 12:10:00,61.53,61.58,61.52,61.54,11296.0,54.4218,54.466,54.4129,54.4306,11296.0
2020-07-07 12:15:00,61.54,61.62,61.54,61.62,12308.0,54.4306,54.5014,54.4306,54.5014,12308.0
2020-07-07 12:20:00,61.6,61.65,61.58,61.58,32020.0,54.4837,54.5279,54.466,54.466,32020.0
2020-07-07 12:25:00,61.6,61.6,61.51,61.56,9560.0,54.4837,54.4837,54.4041,54.4483,9560.0
2020-07-07 12:30:00,61.49,61.52,61.45,61.49,11204.0,54.3864,54.4129,54.351,54.3864,11204.0
2020-07-07 12:35:00,61.5,61.57,61.5,61.56,20184.0,54.3952,54.4572,54.3952,54.4483,20184.0
2020-07-07 12:40:00,61.54,61.59,61.54,61.54,14536.0,54.4306,54.4748,54.4306,54.4306,14536.0
2020-07-07 12:45:00,61.54,61.55,61.48,61.52,14404.0,54.4306,54.4395,54.3776,54.4129,14404.0
2020-07-07 12:50:00,61.54,61.58,61.51,61.58,14972.0,54.4306,54.466,54.4041,54.466,14972.0
2020-07-07 12:55:00,61.52,61.59,61.52,61.54,9592.0,54.4129,54.4748,54.4129,54.4306,9592.0
2020-07-07 13:00:00,61.57,61.6,61.54,61.57,13204.0,54.4572,54.4837,54.4306,54.4572,13204.0
2020-07-07 13:05:00,61.55,61.59,61.51,61.56,17572.0,54.4395,54.4748,54.4041,54.4483,17572.0
2020-07-07 13:10:00,61.58,61.59,61.55,61.59,12208.0,54.466,54.4748,54.4395,54.4748,12208.0
2020-07-07 13:15:00,61.6,61.67,61.6,61.67,12824.0,54.4837,54.5456,54.4837,54.5456,12824.0
2020-07-07 13:20:00,61.62,61.71,61.62,61.69,10164.0,54.5014,54.581,54.5014,54.5633,10164.0
2020-07-07 13:25:00,61.71,61.77,61.66,61.77,15504.0,54.581,54.6341,54.5368,54.6341,15504.0
2020-07-07 13:30:00,61.72,61.79,61.7,61.78,21208.0,54.5898,54.6517,54.5721,54.6429,21208.0
2020-07-07 13:35:00,61.79,61.84,61.78,61.82,16948.0,54.6517,54.696,54.6429,54.6783,16948.0
2020-07-07 13:40:00,61.81,61.83,61.71,61.83,13180.0,54.6694,54.6871,54.581,54.6871,13180.0
2020-07-07 13:45:00,61.79,61.81,61.76,61.76,12956.0,54.6517,54.6694,54.6252,54.6252,12956.0
2020-07-07 13:50:00,61.77,61.8,61.72,61.79,15280.0,54.6341,54.6606,54.5898,54.6517,15280.0
2020-07-07 13:55:00,61.8,61.82,61.76,61.82,16848.0,54.6606,54.6783,54.6252,54.6783,16848.0
2020-07-07 14:00:00,61.83,61.83,61.68,61.69,11604.0,54.6871,54.6871,54.5544,54.5633,11604.0
2020-07-07 14:05:00,61.71,61.76,61.7,61.71,24032.0,54.581,54.6252,54.5721,54.581,24032.0
2020-07-07 14:10:00,61.72,61.8,61.72,61.8,13384.0,54.5898,54.6606,54.5898,54.6606,13384.0
2020-07-07 14:15:00,61.81,61.83,61.77,61.82,15768.0,54.6694,54.6871,54.6341,54.6783,15768.0
2020-07-07 14:20:00,61.83,61.87,61.81,61.84,20900.0,54.6871,54.7225,54.6694,54.696,20900.0
2020-07-07 14:25:00,61.85,61.91,61.84,61.91,39036.0,54.7048,54.7579,54.696,54.7579,39036.0
2020-07-07 14:30:00,61.9,61.91,61.78,61.8,39024.0,54.749,54.7579,54.6429,54.6606,39024.0
2020-07-07 14:35:00,61.78,61.82,61.75,61.82,45740.0,54.6429,54.6783,54.6164,54.6783,45740.0
2020-07-07 14:40:00,61.85,61.89,61.82,61.87,38912.0,54.7048,54.7402,54.6783,54.7225,38912.0
2020-07-07 14:45:00,61.85,61.91,61.85,61.89,31804.0,54.7048,54.7579,54.7048,54.7402,31804.0
2020-07-07 14:50:00,61.88,61.92,61.84,61.86,30452.0,54.7313,54.7667,54.696,54.7137,30452.0
2020-07-07 14:55:00,61.84,61.94,61.83,61.92,47436.0,54.696,54.7844,54.6871,54.7667,47436.0
2020-07-07 15:00:00,61.92,61.94,61.86,61.88,28176.0,54.7667,54.7844,54.7137,54.7313,28176.0
2020-07-07 15:05:00,61.89,61.97,61.87,61.96,22004.0,54.7402,54.8109,54.7225,54.8021,22004.0
2020-07-07 15:10:00,61.96,61.99,61.93,61.94,35092.0,54.8021,54.8286,54.7756,54.7844,35092.0
2020-07-07 15:15:00,61.96,62.01,61.95,61.97,32064.0,54.8021,54.8463,54.7933,54.8109,32064.0
2020-07-07 15:20:00,61.97,62.02,61.93,61.99,27424.0,54.8109,54.8552,54.7756,54.8286,27424.0
2020-07-07 15:25:00,61.99,62.05,61.99,62.05,47580.0,54.8286,54.8817,54.8286,54.8817,47580.0
2020-07-07 15:30:00,62.06,62.07,61.89,61.92,50276.0,54.8905,54.8994,54.7402,54.7667,50276.0
2020-07-07 15:35:00,61.9,61.97,61.88,61.92,41936.0,54.749,54.8109,54.7313,54.7667,41936.0
2020-07-07 15:40:00,61.93,61.93,61.82,61.86,89812.0,54.7756,54.7756,54.6783,54.7137,89812.0
2020-07-07 15:45:00,61.84,61.86,61.78,61.78,71480.0,54.696,54.7137,54.6429,54.6429,71480.0
2020-07-07 15:50:00,61.74,61.79,61.63,61.67,130048.0,54.6075,54.6517,54.5102,54.5456,130048.0
2020-07-07 15:55:00,61.65,61.83,61.63,61.68,255396.0,54.5279,54.6871,54.5102,54.5544,255396.0
2020-07-08 09:30:00,61.71,61.99,61.53,61.96,140852.0,54.581,54.8286,54.4218,54.8021,140852.0
2020-07-08 09:35:00,61.97,62.1,61.92,61.99,69484.0,54.8109,54.9259,54.7667,54.8286,69484.0
2020-07-08 09:40:00,62.0,62.21,62.0,62.06,62204.0,54.8375,55.0232,54.8375,54.8905,62204.0
2020-07-08 09:45:00,62.02,62.35,62.02,62.34,83288.0,54.8552,55.147,54.8552,55.1382,83288.0
2020-07-08 09:50:00,62.33,62.37,62.24,62.32,123040.0,55.1294,55.1647,55.0498,55.1205,123040.0
2020-07-08 09:55:00,62.31,62.36,62.16,62.22,96164.0,55.1117,55.1559,54.979,55.0321,96164.0
2020-07-08 10:00:00,62.21,62.24,62.05,62.07,127260.0,55.0232,55.0498,54.8817,54.8994,127260.0
2020-07-08 10:05:00,62.09,62.16,61.94,62.08,48088.0,54.9171,54.979,54.7844,54.9082,48088.0
2020-07-08 10:10:00,62.08,62.08,61.95,61.99,55020.0,54.9082,54.9082,54.7933,54.8286,55020.0
2020-07-08 10:15:00,61.99,62.08,61.96,61.99,52616.0,54.8286,54.9082,54.8021,54.8286,52616.0
2020-07-08 10:20:00,62.04,62.09,62.01,62.09,27172.0,54.8729,54.9171,54.8463,54.9171,27172.0
2020-07-08 10:25:00,62.09,62.21,62.06,62.21,39936.0,54.9171,55.0232,54.8905,55.0232,39936.0
2020-07-08 10:30:00,62.22,62.23,62.15,62.22,72292.0,55.0321,55.0409,54.9702,55.0321,72292.0
2020-07-08 10:35:00,62.2,62.24,62.13,62.21,47192.0,55.0144,55.0498,54.9525,55.0232,47192.0
2020-07-08 10:40:00,62.22,62.39,62.2,62.23,47200.0,55.0321,55.1824,55.0144,55.0409,47200.0
2020-07-08 10:45:00,62.23,62.44,62.23,62.43,48008.0,55.0409,55.2266,55.0409,55.2178,48008.0
2020-07-08 10:50:00,62.43,62.49,62.4,62.47,48480.0,55.2178,55.2709,55.1913,55.2532,48480.0
2020-07-08 10:55:00,62.49,62.49,62.4,62.46,29552.0,55.2709,55.2709,55.1913,55.2443,29552.0
2020-07-08 11:00:00,62.48,62.48,62.32,62.38,33072.0,55.262,55.262,55.1205,55.1736,33072.0
2020-07-08 11:05:00,62.39,62.43,62.27,62.32,29240.0,55.1824,55.2178,55.0763,55.1205,29240.0
2020-07-08 11:10:00,62.34,62.42,62.34,62.42,16568.0,55.1382,55.209,55.1382,55.209,16568.0
2020-07-08 11:15:00,62.4,62.44,62.32,62.33,34368.0,55.1913,55.2266,55.1205,55.1294,34368.0
2020-07-08 11:20:00,62.33,62.41,62.32,62.33,45684.0,55.1294,55.2001,55.1205,55.1294,45684.0
2020-07-08 11:25:00,62.33,62.45,62.26,62.45,34904.0,55.1294,55.2355,55.0674,55.2355,34904.0
2020-07-08 11:30:00,62.46,62.55,62.44,62.55,117680.0,55.2443,55.3239,55.2266,55.3239,117680.0
2020-07-08 11:35:00,62.56,62.72,62.56,62.71,76720.0,55.3328,55.4743,55.3328,55.4655,76720.0
2020-07-08 11:40:00,62.75,62.91,62.73,62.88,77268.0,55.5008,55.6424,55.4831,55.6158,77268.0
2020-07-08 11:45:00,62.87,62.96,62.86,62.91,70384.0,55.607,55.6866,55.5981,55.6424,70384.0
2020-07-08 11:50:00,62.9,62.95,62.8,62.86,66456.0,55.6335,55.6777,55.5451,55.5981,66456.0
2020-07-08 11:55:00,62.86,62.87,62.71,62.71,32460.0,55.5981,55.607,55.4655,55.4655,32460.0
2020-07-08 12:00:00,62.72,62.74,62.65,62.69,36640.0,55.4743,55.492,55.4124,55.4478,36640.0
2020-07-08 12:05:00,62.74,62.84,62.72,62.84,35452.0,55.492,55.5804,55.4743,55.5804,35452.0
2020-07-08 12:10:00,62.86,62.89,62.83,62.89,31416.0,55.5981,55.6247,55.5716,55.6247,31416.0
2020-07-08 12:15:00,62.87,62.93,62.84,62.93,25648.0,55.607,55.66,55.5804,55.66,25648.0
2020-07-08 12:20:00,62.93,63.02,62.93,62.95,55028.0,55.66,55.7396,55.66,55.6777,55028.0
2020-07-08 12:25:00,62.95,63.05,62.95,63.04,49140.0,55.6777,55.7662,55.6777,55.7573,49140.0
2020-07-08 12:30:00,63.05,63.19,63.05,63.15,69048.0,55.7662,55.89,55.7662,55.8546,69048.0
2020-07-08 12:35:00,63.15,63.16,63.07,63.1,61788.0,55.8546,55.8635,55.7839,55.8104,61788.0
2020-07-08 12:40:00,63.1,63.16,63.09,63.13,32532.0,55.8104,55.8635,55.8016,55.8369,32532.0
2020-07-08 12:45:00,63.13,63.24,63.06,63.22,29080.0,55.8369,55.9342,55.775,55.9165,29080.0
2020-07-08 12:50:00,63.24,63.25,63.14,63.22,45208.0,55.9342,55.9431,55.8458,55.9165,45208.0
2020-07-08 12:55:00,63.23,63.34,63.21,63.33,43340.0,55.9254,56.0227,55.9077,56.0138,43340.0
2020-07-08 13:00:00,63.33,63.37,63.21,63.28,82204.0,56.0138,56.0492,55.9077,55.9696,82204.0
2020-07-08 13:05:00,63.31,63.34,63.24,63.29,77456.0,55.9961,56.0227,55.9342,55.9785,77456.0
2020-07-08 13:10:00,63.3,63.3,63.15,63.15,31920.0,55.9873,55.9873,55.8546,55.8546,31920.0
2020-07-08 13:15:00,63.15,63.27,63.13,63.14,39708.0,55.8546,55.9608,55.8369,55.8458,39708.0
2020-07-08 13:20:00,63.15,63.27,63.11,63.11,53784.0,55.8546,55.9608,55.8192,55.8192,53784.0
2020-07-08 13:25:00,63.1,63.1,62.99,63.01,51944.0,55.8104,55.8104,55.7131,55.7308,51944.0
2020-07-08 13:30:00,63.01,63.12,62.99,63.09,57292.0,55.7308,55.8281,55.7131,55.8016,57292.0
2020-07-08 13:35:00,63.1,63.23,63.1,63.21,41636.0,55.8104,55.9254,55.8104,55.9077,41636.0
2020-07-08 13:40:00,63.21,63.29,63.19,63.27,45600.0,55.9077,55.9785,55.89,55.9608,45600.0
2020-07-08 13:45:00,63.27,63.27,63.21,63.22,37812.0,55.9608,55.9608,55.9077,55.9165,37812.0
2020-07-08 13:50:00,63.24,63.39,63.23,63.36,42920.0,55.9342,56.0669,55.9254,56.0404,42920.0
2020-07-08 13:55:00,63.42,63.44,63.3,63.37,46740.0,56.0934,56.1111,55.9873,56.0492,46740.0
2020-07-08 14:00:00,63.36,63.41,63.19,63.19,47008.0,56.0404,56.0846,55.89,55.89,47008.0
2020-07-08 14:05:00,63.2,63.23,63.1,63.13,35416.0,55.8989,55.9254,55.8104,55.8369,35416.0
2020-07-08 14:10:00,63.13,63.22,63.11,63.19,29244.0,55.8369,55.9165,55.8192,55.89,29244.0
2020-07-08 14:15:00,63.2,63.26,63.18,63.19,54300.0,55.8989,55.9519,55.8812,55.89,54300.0
2020-07-08 14:20:00,63.19,63.28,63.15,63.19,27588.0,55.89,55.9696,55.8546,55.89,27588.0
2020-07-08 14:25:00,63.19,63.24,63.18,63.23,150308.0,55.89,55.9342,55.8812,55.9254,150308.0
2020-07-08 14:30:00,63.23,63.27,63.18,63.18,89560.0,55.9254,55.9608,55.8812,55.8812,89560.0
2020-07-08 14:35:00,63.17,63.22,63.13,63.2,39164.0,55.8723,55.9165,55.8369,55.8989,39164.0
2020-07-08 14:40:00,63.21,63.21,63.03,63.04,46800.0,55.9077,55.9077,55.7485,55.7573,46800.0
2020-07-08 14:45:00,63.04,63.12,63.04,63.12,43068.0,55.7573,55.8281,55.7573,55.8281,43068.0
2020-07-08 14:50:00,63.12,63.13,63.06,63.06,44864.0,55.8281,55.8369,55.775,55.775,44864.0
2020-07-08 14:55:00,63.06,63.2,63.06,63.19,58688.0,55.775,55.8989,55.775,55.89,58688.0
2020-07-08 15:00:00,63.2,63.31,63.2,63.31,57604.0,55.8989,55.9961,55.8989,55.9961,57604.0
2020-07-08 15:05:00,63.31,63.33,63.25,63.32,316512.0,55.9961,56.0138,55.9431,56.005,316512.0
2020-07-08 15:10:00,63.33,63.46,63.32,63.45,124420.0,56.0138,56.1288,56.005,56.12,124420.0
2020-07-08 15:15:00,63.46,63.54,63.34,63.36,93160.0,56.1288,56.1996,56.0227,56.0404,93160.0
2020-07-08 15:20:00,63.37,63.44,63.33,63.43,80956.0,56.0492,56.1111,56.0138,56.1023,80956.0
2020-07-08 15:25:00,63.43,63.5,63.41,63.44,112216.0,56.1023,56.1642,56.0846,56.1111,112216.0
2020-07-08 15:30:00,63.42,63.45,63.32,63.38,80196.0,56.0934,56.12,56.005,56.0581,80196.0
2020-07-08 15:35:00,63.4,63.45,63.27,63.31,83208.0,56.0757,56.12,55.9608,55.9961,83208.0
2020-07-08 15:40:00,63.3,63.34,63.22,63.32,110964.0,55.9873,56.0227,55.9165,56.005,110964.0
2020-07-08 15:45:00,63.33,63.43,63.27,63.35,138100.0,56.0138,56.1023,55.9608,56.0315,138100.0
2020-07-08 15:50:00,63.34,63.4,63.16,63.38,224236.0,56.0227,56.0757,55.8635,56.0581,224236.0
2020-07-08 15:55:00,63.37,63.37,63.27,63.32,670876.0,56.0492,56.0492,55.9608,56.005,670876.0
2020-07-09 09:30:00,62.81,62.94,62.65,62.81,194528.0,55.5539,55.6689,55.4124,55.5539,194528.0
2020-07-09 09:35:00,62.9,62.9,62.65,62.77,91484.0,55.6335,55.6335,55.4124,55.5185,91484.0
2020-07-09 09:40:00,62.8,62.99,62.76,62.96,33448.0,55.5451,55.7131,55.5097,55.6866,33448.0
2020-07-09 09:45:00,62.93,62.99,62.91,62.96,25488.0,55.66,55.7131,55.6424,55.6866,25488.0
2020-07-09 09:50:00,62.96,62.97,62.75,62.78,51128.0,55.6866,55.6954,55.5008,55.5274,51128.0
2020-07-09 09:55:00,62.79,62.96,62.79,62.83,46628.0,55.5362,55.6866,55.5362,55.5716,46628.0
2020-07-09 10:00:00,62.8,62.91,62.75,62.88,38844.0,55.5451,55.6424,55.5008,55.6158,38844.0
2020-07-09 10:05:00,62.91,62.96,62.77,62.8,73148.0,55.6424,55.6866,55.5185,55.5451,73148.0
2020-07-09 10:10:00,62.81,62.98,62.8,62.88,65344.0,55.5539,55.7043,55.5451,55.6158,65344.0
2020-07-09 10:15:00,62.9,62.92,62.71,62.82,64772.0,55.6335,55.6512,55.4655,55.5627,64772.0
2020-07-09 10:20:00,62.81,62.88,62.78,62.78,48208.0,55.5539,55.6158,55.5274,55.5274,48208.0
2020-07-09 10:25:00,62.79,62.83,62.68,62.77,69220.0,55.5362,55.5716,55.4389,55.5185,69220.0
2020-07-09 10:30:00,62.77,62.92,62.77,62.8,27088.0,55.5185,55.6512,55.5185,55.5451,27088.0
2020-07-09 10:35:00,62.8,62.82,62.66,62.69,83668.0,55.5451,55.5627,55.4212,55.4478,83668.0
2020-07-09 10:40:00,62.69,62.74,62.62,62.66,67376.0,55.4478,55.492,55.3859,55.4212,67376.0
2020-07-09 10:45:00,62.65,62.78,62.62,62.77,61300.0,55.4124,55.5274,55.3859,55.5185,61300.0
2020-07-09 10:50:00,62.76,62.86,62.71,62.77,76268.0,55.5097,55.5981,55.4655,55.5185,76268.0
2020-07-09 10:55:00,62.76,62.8,62.59,62.61,153664.0,55.5097,55.5451,55.3593,55.377,153664.0
2020-07-09 11:00:00,62.61,62.63,62.27,62.38,71540.0,55.377,55.3947,55.0763,55.1736,71540.0
2020-07-09 11:05:00,62.38,62.55,62.27,62.53,230464.0,55.1736,55.3239,55.0763,55.3063,230464.0
2020-07-09 11:10:00,62.54,62.56,62.43,62.5,50208.0,55.3151,55.3328,55.2178,55.2797,50208.0
2020-07-09 11:15:00,62.52,62.52,62.26,62.26,38348.0,55.2974,55.2974,55.0674,55.0674,38348.0
2020-07-09 11:20:00,62.26,62.5,62.26,62.33,49076.0,55.0674,55.2797,55.0674,55.1294,49076.0
2020-07-09 11:25:00,62.3,62.34,62.19,62.26,37212.0,55.1028,55.1382,55.0055,55.0674,37212.0
2020-07-09 11:30:00,62.26,62.38,62.23,62.32,31736.0,55.0674,55.1736,55.0409,55.1205,31736.0
2020-07-09 11:35:00,62.35,62.47,62.29,62.47,82284.0,55.147,55.2532,55.094,55.2532,82284.0
2020-07-09 11:40:00,62.48,62.48,62.14,62.19,31044.0,55.262,55.262,54.9613,55.0055,31044.0
2020-07-09 11:45:00,62.19,62.35,62.19,62.34,18984.0,55.0055,55.147,55.0055,55.1382,18984.0
2020-07-09 11:50:00,62.33,62.35,62.19,62.26,27476.0,55.1294,55.147,55.0055,55.0674,27476.0
2020-07-09 11:55:00,62.25,62.27,62.19,62.24,27840.0,55.0586,55.0763,55.0055,55.0498,27840.0
2020-07-09 12:00:00,62.24,62.48,62.24,62.41,25740.0,55.0498,55.262,55.0498,55.2001,25740.0
2020-07-09 12:05:00,62.42,62.55,62.42,62.44,21384.0,55.209,55.3239,55.209,55.2266,21384.0
2020-07-09 12:10:00,62.46,62.52,62.43,62.51,18736.0,55.2443,55.2974,55.2178,55.2886,18736.0
2020-07-09 12:15:00,62.52,62.63,62.52,62.59,46524.0,55.2974,55.3947,55.2974,55.3593,46524.0
2020-07-09 12:20:00,62.6,62.72,62.56,62.69,29268.0,55.3682,55.4743,55.3328,55.4478,29268.0
2020-07-09 12:25:00,62.66,62.71,62.51,62.52,19200.0,55.4212,55.4655,55.2886,55.2974,19200.0
2020-07-09 12:30:00,62.54,62.55,62.49,62.54,24208.0,55.3151,55.3239,55.2709,55.3151,24208.0
2020-07-09 12:35:00,62.55,62.55,62.47,62.51,15908.0,55.3239,55.3239,55.2532,55.2886,15908.0
2020-07-09 12:40:00,62.52,62.57,62.51,62.57,14292.0,55.2974,55.3416,55.2886,55.3416,14292.0
2020-07-09 12:45:00,62.56,62.64,62.56,62.64,21188.0,55.3328,55.4035,55.3328,55.4035,21188.0
2020-07-09 12:50:00,62.63,62.64,62.48,62.54,14504.0,55.3947,55.4035,55.262,55.3151,14504.0
2020-07-09 12:55:00,62.54,62.57,62.5,62.52,20088.0,55.3151,55.3416,55.2797,55.2974,20088.0
2020-07-09 13:00:00,62.51,62.66,62.45,62.65,43244.0,55.2886,55.4212,55.2355,55.4124,43244.0
2020-07-09 13:05:00,62.66,62.66,62.59,62.64,25020.0,55.4212,55.4212,55.3593,55.4035,25020.0
2020-07-09 13:10:00,62.64,62.74,62.62,62.62,18152.0,55.4035,55.492,55.3859,55.3859,18152.0
2020-07-09 13:15:00,62.6,62.67,62.6,62.64,13624.0,55.3682,55.4301,55.3682,55.4035,13624.0
2020-07-09 13:20:00,62.63,62.64,62.61,62.63,13140.0,55.3947,55.4035,55.377,55.3947,13140.0
2020-07-09 13:25:00,62.63,62.66,62.62,62.64,13976.0,55.3947,55.4212,55.3859,55.4035,13976.0
2020-07-09 13:30:00,62.64,62.71,62.62,62.71,22364.0,55.4035,55.4655,55.3859,55.4655,22364.0
2020-07-09 13:35:00,62.7,62.73,62.64,62.71,21600.0,55.4566,55.4831,55.4035,55.4655,21600.0
2020-07-09 13:40:00,62.73,62.81,62.71,62.73,34312.0,55.4831,55.5539,55.4655,55.4831,34312.0
2020-07-09 13:45:00,62.71,62.74,62.67,62.7,68988.0,55.4655,55.492,55.4301,55.4566,68988.0
2020-07-09 13:50:00,62.69,62.73,62.68,62.69,20748.0,55.4478,55.4831,55.4389,55.4478,20748.0
2020-07-09 13:55:00,62.68,62.7,62.63,62.68,20704.0,55.4389,55.4566,55.3947,55.4389,20704.0
2020-07-09 14:00:00,62.66,62.73,62.65,62.71,12804.0,55.4212,55.4831,55.4124,55.4655,12804.0
2020-07-09 14:05:00,62.7,62.75,62.7,62.73,27552.0,55.4566,55.5008,55.4566,55.4831,27552.0
2020-07-09 14:10:00,62.71,62.74,62.69,62.73,18236.0,55.4655,55.492,55.4478,55.4831,18236.0
2020-07-09 14:15:00,62.73,62.91,62.73,62.91,29100.0,55.4831,55.6424,55.4831,55.6424,29100.0
2020-07-09 14:20:00,62.89,62.94,62.85,62.93,14688.0,55.6247,55.6689,55.5893,55.66,14688.0
2020-07-09 14:25:00,62.92,63.04,62.91,63.04,19184.0,55.6512,55.7573,55.6424,55.7573,19184.0
2020-07-09 14:30:00,63.02,63.02,62.96,62.99,25540.0,55.7396,55.7396,55.6866,55.7131,25540.0
2020-07-09 14:35:00,62.99,63.08,62.97,63.08,35668.0,55.7131,55.7927,55.6954,55.7927,35668.0
2020-07-09 14:40:00,63.07,63.13,63.06,63.1,22956.0,55.7839,55.8369,55.775,55.8104,22956.0
2020-07-09 14:45:00,63.12,63.12,63.01,63.07,28004.0,55.8281,55.8281,55.7308,55.7839,28004.0
2020-07-09 14:50:00,63.07,63.09,63.04,63.05,17984.0,55.7839,55.8016,55.7573,55.7662,17984.0
2020-07-09 14:55:00,63.06,63.18,63.05,63.12,34484.0,55.775,55.8812,55.7662,55.8281,34484.0
2020-07-09 15:00:00,63.12,63.2,63.07,63.15,51976.0,55.8281,55.8989,55.7839,55.8546,51976.0
2020-07-09 15:05:00,63.15,63.21,63.11,63.18,28896.0,55.8546,55.9077,55.8192,55.8812,28896.0
2020-07-09 15:10:00,63.18,63.27,63.13,63.27,41148.0,55.8812,55.9608,55.8369,55.9608,41148.0
2020-07-09 15:15:00,63.28,63.34,63.25,63.3,57552.0,55.9696,56.0227,55.9431,55.9873,57552.0
2020-07-09 15:20:00,63.29,63.3,63.17,63.2,47420.0,55.9785,55.9873,55.8723,55.8989,47420.0
2020-07-09 15:25:00,63.2,63.22,63.0,63.02,48676.0,55.8989,55.9165,55.722,55.7396,48676.0
2020-07-09 15:30:00,63.02,63.04,62.96,63.0,43812.0,55.7396,55.7573,55.6866,55.722,43812.0
2020-07-09 15:35:00,63.01,63.01,62.85,62.99,60328.0,55.7308,55.7308,55.5893,55.7131,60328.0
2020-07-09 15:40:00,62.99,63.02,62.92,63.0,81856.0,55.7131,55.7396,55.6512,55.722,81856.0
2020-07-09 15:45:00,62.98,63.3,62.98,63.27,86016.0,55.7043,55.9873,55.7043,55.9608,86016.0
2020-07-09 15:50:00,63.26,63.26,63.0,63.04,181576.0,55.9519,55.9519,55.722,55.7573,181576.0
2020-07-09 15:55:00,63.05,63.1,62.9,62.97,366600.0,55.7662,55.8104,55.6335,55.6954,366600.0
2020-07-10 09:30:00,63.05,63.38,62.94,63.05,124684.0,55.7662,56.0581,55.6689,55.7662,124684.0
2020-07-10 09:35:00,63.12,63.31,63.1,63.24,86476.0,55.8281,55.9961,55.8104,55.9342,86476.0
2020-07-10 09:40:00,63.28,63.55,63.25,63.55,34644.0,55.9696,56.2084,55.9431,56.2084,34644.0
2020-07-10 09:45:00,63.49,63.56,63.37,63.37,44200.0,56.1553,56.2173,56.0492,56.0492,44200.0
2020-07-10 09:50:00,63.38,63.47,63.36,63.4,111728.0,56.0581,56.1377,56.0404,56.0757,111728.0
2020-07-10 09:55:00,63.4,63.45,63.28,63.41,80012.0,56.0757,56.12,55.9696,56.0846,80012.0
2020-07-10 10:00:00,63.41,63.44,63.17,63.19,39076.0,56.0846,56.1111,55.8723,55.89,39076.0
2020-07-10 10:05:00,63.16,63.36,62.98,63.36,54896.0,55.8635,56.0404,55.7043,56.0404,54896.0
2020-07-10 10:10:00,63.33,63.44,63.25,63.35,29196.0,56.0138,56.1111,55.9431,56.0315,29196.0
2020-07-10 10:15:00,63.37,63.46,63.31,63.38,51644.0,56.0492,56.1288,55.9961,56.0581,51644.0
2020-07-10 10:20:00,63.38,63.46,63.31,63.44,29308.0,56.0581,56.1288,55.9961,56.1111,29308.0
2020-07-10 10:25:00,63.49,63.7,63.49,63.63,59288.0,56.1553,56.3411,56.1553,56.2792,59288.0
2020-07-10 10:30:00,63.62,63.7,63.6,63.67,46944.0,56.2703,56.3411,56.2526,56.3146,46944.0
2020-07-10 10:35:00,63.64,63.72,63.63,63.69,47252.0,56.288,56.3588,56.2792,56.3322,47252.0
2020-07-10 10:40:00,63.73,63.86,63.67,63.86,78960.0,56.3676,56.4826,56.3146,56.4826,78960.0
2020-07-10 10:45:00,63.86,63.86,63.73,63.84,107532.0,56.4826,56.4826,56.3676,56.4649,107532.0
2020-07-10 10:50:00,63.85,63.9,63.74,63.89,40956.0,56.4738,56.518,56.3765,56.5091,40956.0
2020-07-10 10:55:00,63.91,63.96,63.85,63.91,81404.0,56.5268,56.5711,56.4738,56.5268,81404.0
2020-07-10 11:00:00,63.9,63.98,63.85,63.92,46972.0,56.518,56.5887,56.4738,56.5357,46972.0
2020-07-10 11:05:00,63.93,63.93,63.83,63.91,26756.0,56.5445,56.5445,56.4561,56.5268,26756.0
2020-07-10 11:10:00,63.94,64.02,63.94,63.97,44524.0,56.5534,56.6241,56.5534,56.5799,44524.0
2020-07-10 11:15:00,63.97,64.07,63.96,64.02,105688.0,56.5799,56.6683,56.5711,56.6241,105688.0
2020-07-10 11:20:00,64.02,64.15,64.02,64.11,76568.0,56.6241,56.7391,56.6241,56.7037,76568.0
2020-07-10 11:25:00,64.14,64.17,64.04,64.09,36208.0,56.7303,56.7568,56.6418,56.686,36208.0
2020-07-10 11:30:00,64.08,64.14,64.03,64.05,26596.0,56.6772,56.7303,56.633,56.6507,26596.0
2020-07-10 11:35:00,64.05,64.19,64.05,64.17,34140.0,56.6507,56.7745,56.6507,56.7568,34140.0
2020-07-10 11:40:00,64.16,64.28,64.15,64.28,33408.0,56.7479,56.8541,56.7391,56.8541,33408.0
2020-07-10 11:45:00,64.27,64.29,64.18,64.18,34768.0,56.8452,56.8629,56.7656,56.7656,34768.0
2020-07-10 11:50:00,64.17,64.24,64.14,64.22,56432.0,56.7568,56.8187,56.7303,56.801,56432.0
2020-07-10 11:55:00,64.24,64.37,64.2,64.35,88132.0,56.8187,56.9337,56.7833,56.916,88132.0
2020-07-10 12:00:00,64.39,64.47,64.34,64.39,83504.0,56.9514,57.0221,56.9072,56.9514,83504.0
2020-07-10 12:05:00,64.4,64.42,64.32,64.38,37636.0,56.9602,56.9779,56.8895,56.9425,37636.0
2020-07-10 12:10:00,64.39,64.56,64.39,64.56,60548.0,56.9514,57.1017,56.9514,57.1017,60548.0
2020-07-10 12:15:00,64.56,64.6,64.39,64.39,61656.0,57.1017,57.1371,56.9514,56.9514,61656.0
2020-07-10 12:20:00,64.42,64.46,64.24,64.32,47880.0,56.9779,57.0133,56.8187,56.8895,47880.0
2020-07-10 12:25:00,64.33,64.35,64.28,64.29,45096.0,56.8983,56.916,56.8541,56.8629,45096.0
2020-07-10 12:30:00,64.27,64.37,64.26,64.31,30100.0,56.8452,56.9337,56.8364,56.8806,30100.0
2020-07-10 12:35:00,64.31,64.33,64.26,64.26,56456.0,56.8806,56.8983,56.8364,56.8364,56456.0
2020-07-10 12:40:00,64.26,64.27,64.19,64.27,25096.0,56.8364,56.8452,56.7745,56.8452,25096.0
2020-07-10 12:45:00,64.25,64.28,64.2,64.21,41864.0,56.8275,56.8541,56.7833,56.7922,41864.0
2020-07-10 12:50:00,64.2,64.41,64.2,64.39,32304.0,56.7833,56.9691,56.7833,56.9514,32304.0
2020-07-10 12:55:00,64.4,64.55,64.37,64.55,53404.0,56.9602,57.0929,56.9337,57.0929,53404.0
2020-07-10 13:00:00,64.6,64.6,64.46,64.54,28324.0,57.1371,57.1371,57.0133,57.084,28324.0
2020-07-10 13:05:00,64.53,64.53,64.42,64.47,30684.0,57.0752,57.0752,56.9779,57.0221,30684.0
2020-07-10 13:10:00,64.54,64.58,64.36,64.39,36568.0,57.084,57.1194,56.9248,56.9514,36568.0
2020-07-10 13:15:00,64.38,64.44,64.28,64.32,41800.0,56.9425,56.9956,56.8541,56.8895,41800.0
2020-07-10 13:20:00,64.32,64.39,64.29,64.36,27308.0,56.8895,56.9514,56.8629,56.9248,27308.0
2020-07-10 13:25:00,64.35,64.39,64.29,64.37,32804.0,56.916,56.9514,56.8629,56.9337,32804.0
2020-07-10 13:30:00,64.36,64.42,64.3,64.3,39428.0,56.9248,56.9779,56.8718,56.8718,39428.0
2020-07-10 13:35:00,64.3,64.34,64.26,64.33,39252.0,56.8718,56.9072,56.8364,56.8983,39252.0
2020-07-10 13:40:00,64.32,64.51,64.3,64.51,55872.0,56.8895,57.0575,56.8718,57.0575,55872.0
2020-07-10 13:45:00,64.5,64.56,64.47,64.56,37456.0,57.0487,57.1017,57.0221,57.1017,37456.0
2020-07-10 13:50:00,64.57,64.69,64.57,64.67,42008.0,57.1106,57.2167,57.1106,57.199,42008.0
2020-07-10 13:55:00,64.66,64.67,64.6,64.65,93244.0,57.1902,57.199,57.1371,57.1813,93244.0
2020-07-10 14:00:00,64.65,64.68,64.59,64.67,56744.0,57.1813,57.2079,57.1283,57.199,56744.0
2020-07-10 14:05:00,64.67,64.72,64.64,64.7,58720.0,57.199,57.2433,57.1725,57.2256,58720.0
2020-07-10 14:10:00,64.69,64.75,64.68,64.72,58172.0,57.2167,57.2698,57.2079,57.2433,58172.0
2020-07-10 14:15:00,64.72,64.78,64.67,64.78,99376.0,57.2433,57.2963,57.199,57.2963,99376.0
2020-07-10 14:20:00,64.79,64.89,64.79,64.88,92588.0,57.3052,57.3936,57.3052,57.3848,92588.0
2020-07-10 14:25:00,64.89,65.05,64.88,65.05,181020.0,57.3936,57.5351,57.3848,57.5351,181020.0
2020-07-10 14:30:00,65.05,65.13,65.04,65.1,135144.0,57.5351,57.6059,57.5263,57.5794,135144.0
2020-07-10 14:35:00,65.11,65.15,65.07,65.09,98884.0,57.5882,57.6236,57.5528,57.5705,98884.0
2020-07-10 14:40:00,65.1,65.21,65.1,65.13,80692.0,57.5794,57.6766,57.5794,57.6059,80692.0
2020-07-10 14:45:00,65.14,65.2,65.13,65.2,71812.0,57.6147,57.6678,57.6059,57.6678,71812.0
2020-07-10 14:50:00,65.19,65.23,65.14,65.22,80604.0,57.659,57.6943,57.6147,57.6855,80604.0
2020-07-10 14:55:00,65.21,65.29,65.21,65.28,68168.0,57.6766,57.7474,57.6766,57.7386,68168.0
2020-07-10 15:00:00,65.28,65.28,65.13,65.21,120840.0,57.7386,57.7386,57.6059,57.6766,120840.0
2020-07-10 15:05:00,65.21,65.27,65.17,65.23,143084.0,57.6766,57.7297,57.6413,57.6943,143084.0
2020-07-10 15:10:00,65.25,65.32,65.21,65.27,127464.0,57.712,57.7739,57.6766,57.7297,127464.0
2020-07-10 15:15:00,65.24,65.32,65.21,65.27,107408.0,57.7032,57.7739,57.6766,57.7297,107408.0
2020-07-10 15:20:00,65.27,65.29,65.17,65.26,106776.0,57.7297,57.7474,57.6413,57.7209,106776.0
2020-07-10 15:25:00,65.27,65.3,65.03,65.06,107384.0,57.7297,57.7562,57.5174,57.544,107384.0
2020-07-10 15:30:00,65.06,65.1,65.02,65.08,104196.0,57.544,57.5794,57.5086,57.5617,104196.0
2020-07-10 15:35:00,65.08,65.17,65.0,65.03,86496.0,57.5617,57.6413,57.4909,57.5174,86496.0
2020-07-10 15:40:00,65.03,65.06,64.83,64.87,124492.0,57.5174,57.544,57.3405,57.3759,124492.0
2020-07-10 15:45:00,64.87,65.05,64.86,65.02,141712.0,57.3759,57.5351,57.3671,57.5086,141712.0
2020-07-10 15:50:00,65.02,65.04,64.96,64.98,270736.0,57.5086,57.5263,57.4555,57.4732,270736.0
2020-07-10 15:55:00,64.98,65.06,64.89,64.89,990540.0,57.4732,57.544,57.3936,57.3936,990540.0
2020-07-13 09:30:00,64.75,64.9,64.56,64.87,179100.0,57.2698,57.4025,57.1017,57.3759,179100.0
2020-07-13 09:35:00,64.89,64.92,64.31,64.51,81196.0,57.3936,57.4201,56.8806,57.0575,81196.0
2020-07-13 09:40:00,64.5,64.67,64.38,64.61,41676.0,57.0487,57.199,56.9425,57.146,41676.0
2020-07-13 09:45:00,64.62,64.93,64.62,64.89,64048.0,57.1548,57.429,57.1548,57.3936,64048.0
2020-07-13 09:50:00,64.91,64.92,64.59,64.84,48020.0,57.4113,57.4201,57.1283,57.3494,48020.0
2020-07-13 09:55:00,64.82,65.0,64.82,64.87,56148.0,57.3317,57.4909,57.3317,57.3759,56148.0
2020-07-13 10:00:00,64.89,65.13,64.89,65.13,147432.0,57.3936,57.6059,57.3936,57.6059,147432.0
2020-07-13 10:05:00,65.14,65.5,65.09,65.45,85592.0,57.6147,57.9331,57.5705,57.8889,85592.0
2020-07-13 10:10:00,65.44,65.46,65.32,65.42,86352.0,57.8801,57.8978,57.7739,57.8624,86352.0
2020-07-13 10:15:00,65.41,65.6,65.39,65.57,128408.0,57.8535,58.0216,57.8359,57.9951,128408.0
2020-07-13 10:20:00,65.56,65.57,65.32,65.34,58776.0,57.9862,57.9951,57.7739,57.7916,58776.0
2020-07-13 10:25:00,65.36,65.41,65.24,65.39,68440.0,57.8093,57.8535,57.7032,57.8359,68440.0
2020-07-13 10:30:00,65.39,65.45,65.32,65.34,53544.0,57.8359,57.8889,57.7739,57.7916,53544.0
2020-07-13 10:35:00,65.34,65.37,65.19,65.36,52684.0,57.7916,57.8182,57.659,57.8093,52684.0
2020-07-13 10:40:00,65.35,65.39,65.15,65.22,64312.0,57.8005,57.8359,57.6236,57.6855,64312.0
2020-07-13 10:45:00,65.27,65.32,65.15,65.16,48288.0,57.7297,57.7739,57.6236,57.6324,48288.0
2020-07-13 10:50:00,65.17,65.2,64.99,65.02,68624.0,57.6413,57.6678,57.4821,57.5086,68624.0
2020-07-13 10:55:00,65.0,65.13,64.99,65.09,42804.0,57.4909,57.6059,57.4821,57.5705,42804.0
2020-07-13 11:00:00,65.09,65.09,65.02,65.06,69764.0,57.5705,57.5705,57.5086,57.544,69764.0
2020-07-13 11:05:00,65.05,65.18,64.96,65.18,54044.0,57.5351,57.6501,57.4555,57.6501,54044.0
2020-07-13 11:10:00,65.2,65.31,65.14,65.28,49760.0,57.6678,57.7651,57.6147,57.7386,49760.0
2020-07-13 11:15:00,65.31,65.32,65.21,65.31,27340.0,57.7651,57.7739,57.6766,57.7651,27340.0
2020-07-13 11:20:00,65.3,65.42,65.29,65.39,50020.0,57.7562,57.8624,57.7474,57.8359,50020.0
2020-07-13 11:25:00,65.39,65.47,65.36,65.4,28268.0,57.8359,57.9066,57.8093,57.8447,28268.0
2020-07-13 11:30:00,65.4,65.43,65.27,65.28,34772.0,57.8447,57.8712,57.7297,57.7386,34772.0
2020-07-13 11:35:00,65.27,65.35,65.26,65.34,56876.0,57.7297,57.8005,57.7209,57.7916,56876.0
2020-07-13 11:40:00,65.34,65.34,65.21,65.29,48648.0,57.7916,57.7916,57.6766,57.7474,48648.0
2020-07-13 11:45:00,65.31,65.31,65.2,65.21,29764.0,57.7651,57.7651,57.6678,57.6766,29764.0
2020-07-13 11:50:00,65.25,65.34,65.18,65.23,58500.0,57.712,57.7916,57.6501,57.6943,58500.0
2020-07-13 11:55:00,65.22,65.23,65.17,65.19,16132.0,57.6855,57.6943,57.6413,57.659,16132.0
2020-07-13 12:00:00,65.22,65.31,65.21,65.29,33876.0,57.6855,57.7651,57.6766,57.7474,33876.0
2020-07-13 12:05:00,65.3,65.36,65.27,65.35,22892.0,57.7562,57.8093,57.7297,57.8005,22892.0
2020-07-13 12:10:00,65.35,65.35,65.16,65.21,49168.0,57.8005,57.8005,57.6324,57.6766,49168.0
2020-07-13 12:15:00,65.19,65.2,65.14,65.14,26956.0,57.659,57.6678,57.6147,57.6147,26956.0
2020-07-13 12:20:00,65.12,65.27,65.12,65.17,34952.0,57.597,57.7297,57.597,57.6413,34952.0
2020-07-13 12:25:00,65.2,65.28,65.19,65.23,27588.0,57.6678,57.7386,57.659,57.6943,27588.0
2020-07-13 12:30:00,65.24,65.25,65.17,65.21,30900.0,57.7032,57.712,57.6413,57.6766,30900.0
2020-07-13 12:35:00,65.21,65.21,65.13,65.15,47256.0,57.6766,57.6766,57.6059,57.6236,47256.0
2020-07-13 12:40:00,65.12,65.17,64.98,65.0,76080.0,57.597,57.6413,57.4732,57.4909,76080.0
2020-07-13 12:45:00,64.98,65.04,64.96,65.04,28788.0,57.4732,57.5263,57.4555,57.5263,28788.0
2020-07-13 12:50:00,65.03,65.06,65.01,65.04,22420.0,57.5174,57.544,57.4998,57.5263,22420.0
2020-07-13 12:55:00,65.04,65.06,65.0,65.03,30816.0,57.5263,57.544,57.4909,57.5174,30816.0
2020-07-13 13:00:00,65.06,65.13,65.03,65.04,43572.0,57.544,57.6059,57.5174,57.5263,43572.0
2020-07-13 13:05:00,65.04,65.13,65.02,65.1,37296.0,57.5263,57.6059,57.5086,57.5794,37296.0
2020-07-13 13:10:00,65.1,65.12,65.03,65.03,23900.0,57.5794,57.597,57.5174,57.5174,23900.0
2020-07-13 13:15:00,65.06,65.13,65.05,65.11,31212.0,57.544,57.6059,57.5351,57.5882,31212.0
2020-07-13 13:20:00,65.1,65.21,65.03,65.07,59836.0,57.5794,57.6766,57.5174,57.5528,59836.0
2020-07-13 13:25:00,65.09,65.19,65.06,65.13,46856.0,57.5705,57.659,57.544,57.6059,46856.0
2020-07-13 13:30:00,65.12,65.19,65.12,65.15,24952.0,57.597,57.659,57.597,57.6236,24952.0
2020-07-13 13:35:00,65.14,65.25,65.12,65.22,47544.0,57.6147,57.712,57.597,57.6855,47544.0
2020-07-13 13:40:00,65.21,65.21,65.08,65.14,40272.0,57.6766,57.6766,57.5617,57.6147,40272.0
2020-07-13 13:45:00,65.16,65.19,65.16,65.19,17640.0,57.6324,57.659,57.6324,57.659,17640.0
2020-07-13 13:50:00,65.2,65.23,65.14,65.21,32324.0,57.6678,57.6943,57.6147,57.6766,32324.0
2020-07-13 13:55:00,65.21,65.21,65.13,65.2,31208.0,57.6766,57.6766,57.6059,57.6678,31208.0
2020-07-13 14:00:00,65.19,65.25,65.17,65.2,56492.0,57.659,57.712,57.6413,57.6678,56492.0
2020-07-13 14:05:00,65.17,65.19,64.96,64.96,50124.0,57.6413,57.659,57.4555,57.4555,50124.0
2020-07-13 14:10:00,64.96,64.98,64.91,64.94,32088.0,57.4555,57.4732,57.4113,57.4378,32088.0
2020-07-13 14:15:00,64.95,64.95,64.89,64.91,24860.0,57.4467,57.4467,57.3936,57.4113,24860.0
2020-07-13 14:20:00,64.91,64.95,64.86,64.91,56104.0,57.4113,57.4467,57.3671,57.4113,56104.0
2020-07-13 14:25:00,64.91,64.92,64.71,64.77,38100.0,57.4113,57.4201,57.2344,57.2875,38100.0
2020-07-13 14:30:00,64.8,64.81,64.67,64.71,44212.0,57.314,57.3229,57.199,57.2344,44212.0
2020-07-13 14:35:00,64.71,64.89,64.69,64.89,60560.0,57.2344,57.3936,57.2167,57.3936,60560.0
2020-07-13 14:40:00,64.87,64.91,64.73,64.77,46248.0,57.3759,57.4113,57.2521,57.2875,46248.0
2020-07-13 14:45:00,64.75,64.75,64.65,64.72,32848.0,57.2698,57.2698,57.1813,57.2433,32848.0
2020-07-13 14:50:00,64.74,64.84,64.68,64.83,36960.0,57.2609,57.3494,57.2079,57.3405,36960.0
2020-07-13 14:55:00,64.81,64.81,64.68,64.7,49404.0,57.3229,57.3229,57.2079,57.2256,49404.0
2020-07-13 15:00:00,64.7,64.71,64.54,64.54,104524.0,57.2256,57.2344,57.084,57.084,104524.0
2020-07-13 15:05:00,64.57,64.58,64.44,64.47,50192.0,57.1106,57.1194,56.9956,57.0221,50192.0
2020-07-13 15:10:00,64.48,64.52,64.46,64.46,56696.0,57.031,57.0664,57.0133,57.0133,56696.0
2020-07-13 15:15:00,64.46,64.52,64.28,64.31,73272.0,57.0133,57.0664,56.8541,56.8806,73272.0
2020-07-13 15:20:00,64.33,64.35,64.18,64.2,79904.0,56.8983,56.916,56.7656,56.7833,79904.0
2020-07-13 15:25:00,64.18,64.23,64.12,64.13,99976.0,56.7656,56.8099,56.7126,56.7214,99976.0
2020-07-13 15:30:00,64.11,64.14,63.85,63.9,153256.0,56.7037,56.7303,56.4738,56.518,153256.0
2020-07-13 15:35:00,63.92,64.01,63.91,64.01,114688.0,56.5357,56.6153,56.5268,56.6153,114688.0
2020-07-13 15:40:00,64.02,64.24,64.02,64.17,120092.0,56.6241,56.8187,56.6241,56.7568,120092.0
2020-07-13 15:45:00,64.16,64.24,63.91,64.01,172728.0,56.7479,56.8187,56.5268,56.6153,172728.0
2020-07-13 15:50:00,64.06,64.23,63.99,64.2,203968.0,56.6595,56.8099,56.5976,56.7833,203968.0
2020-07-13 15:55:00,64.19,64.31,64.06,64.06,544904.0,56.7745,56.8806,56.6595,56.6595,544904.0
2020-07-14 09:30:00,64.06,64.83,63.97,64.81,234512.0,56.6595,57.3405,56.5799,57.3229,234512.0
2020-07-14 09:35:00,64.81,65.25,64.74,65.24,153328.0,57.3229,57.712,57.2609,57.7032,153328.0
2020-07-14 09:40:00,65.28,65.47,65.23,65.29,46828.0,57.7386,57.9066,57.6943,57.7474,46828.0
2020-07-14 09:45:00,65.28,65.47,65.18,65.19,70276.0,57.7386,57.9066,57.6501,57.659,70276.0
2020-07-14 09:50:00,65.19,65.21,64.94,64.94,106416.0,57.659,57.6766,57.4378,57.4378,106416.0
2020-07-14 09:55:00,64.84,64.94,64.75,64.82,53820.0,57.3494,57.4378,57.2698,57.3317,53820.0
2020-07-14 10:00:00,64.78,64.81,64.3,64.39,52788.0,57.2963,57.3229,56.8718,56.9514,52788.0
2020-07-14 10:05:00,64.38,64.52,64.24,64.42,47548.0,56.9425,57.0664,56.8187,56.9779,47548.0
2020-07-14 10:10:00,64.44,64.72,64.44,64.59,113456.0,56.9956,57.2433,56.9956,57.1283,113456.0
2020-07-14 10:15:00,64.57,64.6,64.34,64.57,143860.0,57.1106,57.1371,56.9072,57.1106,143860.0
2020-07-14 10:20:00,64.56,64.72,64.55,64.69,47492.0,57.1017,57.2433,57.0929,57.2167,47492.0
2020-07-14 10:25:00,64.66,64.73,64.49,64.73,51340.0,57.1902,57.2521,57.0398,57.2521,51340.0
2020-07-14 10:30:00,64.89,65.13,64.86,65.06,44396.0,57.3936,57.6059,57.3671,57.544,44396.0
2020-07-14 10:35:00,65.0,65.04,64.93,65.01,35392.0,57.4909,57.5263,57.429,57.4998,35392.0
2020-07-14 10:40:00,65.06,65.09,64.95,65.04,16800.0,57.544,57.5705,57.4467,57.5263,16800.0
2020-07-14 10:45:00,65.03,65.09,64.94,65.08,42808.0,57.5174,57.5705,57.4378,57.5617,42808.0
2020-07-14 10:50:00,65.08,65.17,65.03,65.17,44004.0,57.5617,57.6413,57.5174,57.6413,44004.0
2020-07-14 10:55:00,65.16,65.17,65.04,65.09,42524.0,57.6324,57.6413,57.5263,57.5705,42524.0
2020-07-14 11:00:00,65.09,65.12,64.89,65.02,30872.0,57.5705,57.597,57.3936,57.5086,30872.0
2020-07-14 11:05:00,65.03,65.03,64.92,65.0,14540.0,57.5174,57.5174,57.4201,57.4909,14540.0
2020-07-14 11:10:00,65.03,65.07,64.98,65.06,14920.0,57.5174,57.5528,57.4732,57.544,14920.0
2020-07-14 11:15:00,65.08,65.08,64.93,64.95,22420.0,57.5617,57.5617,57.429,57.4467,22420.0
2020-07-14 11:20:00,64.97,65.03,64.89,64.95,13644.0,57.4644,57.5174,57.3936,57.4467,13644.0
2020-07-14 11:25:00,64.98,64.99,64.78,64.78,42684.0,57.4732,57.4821,57.2963,57.2963,42684.0
2020-07-14 11:30:00,64.77,64.95,64.72,64.87,47208.0,57.2875,57.4467,57.2433,57.3759,47208.0
2020-07-14 11:35:00,64.85,64.87,64.65,64.7,119860.0,57.3582,57.3759,57.1813,57.2256,119860.0
2020-07-14 11:40:00,64.71,64.82,64.53,64.78,313368.0,57.2344,57.3317,57.0752,57.2963,313368.0
2020-07-14 11:45:00,64.82,64.86,64.74,64.86,19904.0,57.3317,57.3671,57.2609,57.3671,19904.0
2020-07-14 11:50:00,64.83,64.83,64.63,64.63,20912.0,57.3405,57.3405,57.1637,57.1637,20912.0
2020-07-14 11:55:00,64.66,64.8,64.64,64.75,16860.0,57.1902,57.314,57.1725,57.2698,16860.0
2020-07-14 12:00:00,64.78,64.81,64.7,64.78,39816.0,57.2963,57.3229,57.2256,57.2963,39816.0
2020-07-14 12:05:00,64.79,64.81,64.74,64.8,37468.0,57.3052,57.3229,57.2609,57.314,37468.0
2020-07-14 12:10:00,64.84,64.96,64.82,64.96,31432.0,57.3494,57.4555,57.3317,57.4555,31432.0
2020-07-14 12:15:00,64.93,65.18,64.92,65.16,53088.0,57.429,57.6501,57.4201,57.6324,53088.0
2020-07-14 12:20:00,65.15,65.27,65.15,65.23,31492.0,57.6236,57.7297,57.6236,57.6943,31492.0
2020-07-14 12:25:00,65.23,65.23,65.15,65.21,32328.0,57.6943,57.6943,57.6236,57.6766,32328.0
2020-07-14 12:30:00,65.22,65.29,65.21,65.25,35480.0,57.6855,57.7474,57.6766,57.712,35480.0
2020-07-14 12:35:00,65.27,65.39,65.27,65.35,33600.0,57.7297,57.8359,57.7297,57.8005,33600.0
2020-07-14 12:40:00,65.35,65.4,65.29,65.31,27884.0,57.8005,57.8447,57.7474,57.7651,27884.0
2020-07-14 12:45:00,65.33,65.42,65.33,65.41,30792.0,57.7828,57.8624,57.7828,57.8535,30792.0
2020-07-14 12:50:00,65.42,65.42,65.32,65.32,21980.0,57.8624,57.8624,57.7739,57.7739,21980.0
2020-07-14 12:55:00,65.3,65.3,65.13,65.13,24312.0,57.7562,57.7562,57.6059,57.6059,24312.0
2020-07-14 13:00:00,65.17,65.22,65.08,65.11,37940.0,57.6413,57.6855,57.5617,57.5882,37940.0
2020-07-14 13:05:00,65.1,65.16,65.07,65.08,22632.0,57.5794,57.6324,57.5528,57.5617,22632.0
2020-07-14 13:10:00,65.06,65.13,65.06,65.13,20724.0,57.544,57.6059,57.544,57.6059,20724.0
2020-07-14 13:15:00,65.11,65.16,65.09,65.12,15996.0,57.5882,57.6324,57.5705,57.597,15996.0
2020-07-14 13:20:00,65.13,65.21,65.13,65.15,16384.0,57.6059,57.6766,57.6059,57.6236,16384.0
2020-07-14 13:25:00,65.14,65.28,65.14,65.23,44824.0,57.6147,57.7386,57.6147,57.6943,44824.0
2020-07-14 13:30:00,65.25,65.33,65.25,65.3,22200.0,57.712,57.7828,57.712,57.7562,22200.0
2020-07-14 13:35:00,65.32,65.32,65.26,65.32,22604.0,57.7739,57.7739,57.7209,57.7739,22604.0
2020-07-14 13:40:00,65.31,65.36,65.29,65.35,14800.0,57.7651,57.8093,57.7474,57.8005,14800.0
2020-07-14 13:45:00,65.35,65.36,65.29,65.34,16552.0,57.8005,57.8093,57.7474,57.7916,16552.0
2020-07-14 13:50:00,65.33,65.33,65.18,65.23,21108.0,57.7828,57.7828,57.6501,57.6943,21108.0
2020-07-14 13:55:00,65.24,65.24,65.01,65.06,18756.0,57.7032,57.7032,57.4998,57.544,18756.0
2020-07-14 14:00:00,65.03,65.26,65.02,65.25,18044.0,57.5174,57.7209,57.5086,57.712,18044.0
2020-07-14 14:05:00,65.22,65.28,65.16,65.25,24280.0,57.6855,57.7386,57.6324,57.712,24280.0
2020-07-14 14:10:00,65.27,65.29,65.23,65.28,15252.0,57.7297,57.7474,57.6943,57.7386,15252.0
2020-07-14 14:15:00,65.26,65.48,65.26,65.47,35344.0,57.7209,57.9155,57.7209,57.9066,35344.0
2020-07-14 14:20:00,65.43,65.51,65.43,65.49,32912.0,57.8712,57.942,57.8712,57.9243,32912.0
2020-07-14 14:25:00,65.48,65.49,65.41,65.42,26456.0,57.9155,57.9243,57.8535,57.8624,26456.0
2020-07-14 14:30:00,65.45,65.48,65.41,65.41,27904.0,57.8889,57.9155,57.8535,57.8535,27904.0
2020-07-14 14:35:00,65.43,65.56,65.43,65.5,103616.0,57.8712,57.9862,57.8712,57.9331,103616.0
2020-07-14 14:40:00,65.51,65.64,65.51,65.61,65152.0,57.942,58.057,57.942,58.0304,65152.0
2020-07-14 14:45:00,65.62,65.76,65.61,65.71,85032.0,58.0393,58.1631,58.0304,58.1189,85032.0
2020-07-14 14:50:00,65.74,65.92,65.73,65.89,115632.0,58.1454,58.3046,58.1366,58.2781,115632.0
2020-07-14 14:55:00,65.88,65.88,65.75,65.86,51240.0,58.2692,58.2692,58.1543,58.2516,51240.0
2020-07-14 15:00:00,65.83,65.84,65.61,65.63,57404.0,58.225,58.2339,58.0304,58.0481,57404.0
2020-07-14 15:05:00,65.63,65.64,65.5,65.56,46964.0,58.0481,58.057,57.9331,57.9862,46964.0
2020-07-14 15:10:00,65.58,65.67,65.49,65.67,76316.0,58.0039,58.0835,57.9243,58.0835,76316.0
2020-07-14 15:15:00,65.67,65.72,65.58,65.64,99856.0,58.0835,58.1277,58.0039,58.057,99856.0
2020-07-14 15:20:00,65.66,65.9,65.66,65.88,89168.0,58.0747,58.2869,58.0747,58.2692,89168.0
2020-07-14 15:25:00,65.9,65.97,65.88,65.89,69468.0,58.2869,58.3488,58.2692,58.2781,69468.0
2020-07-14 15:30:00,65.9,65.92,65.75,65.81,64980.0,58.2869,58.3046,58.1543,58.2073,64980.0
2020-07-14 15:35:00,65.81,66.01,65.8,66.01,73128.0,58.2073,58.3842,58.1985,58.3842,73128.0
2020-07-14 15:40:00,66.0,66.09,65.95,66.09,99664.0,58.3754,58.455,58.3312,58.455,99664.0
2020-07-14 15:45:00,66.09,66.17,66.04,66.12,172312.0,58.455,58.5257,58.4108,58.4815,172312.0
2020-07-14 15:50:00,66.14,66.14,65.88,65.88,288364.0,58.4992,58.4992,58.2692,58.2692,288364.0
2020-07-14 15:55:00,65.86,65.92,65.61,65.64,901456.0,58.2516,58.3046,58.0304,58.057,901456.0
2020-07-15 09:30:00,66.14,66.39,65.75,65.75,307128.0,58.4992,58.7203,58.1543,58.1543,307128.0
2020-07-15 09:35:00,65.74,65.84,65.47,65.76,60044.0,58.1454,58.2339,57.9066,58.1631,60044.0
2020-07-15 09:40:00,65.74,65.84,65.65,65.8,130844.0,58.1454,58.2339,58.0658,58.1985,130844.0
2020-07-15 09:45:00,65.78,65.8,65.46,65.62,120368.0,58.1808,58.1985,57.8978,58.0393,120368.0
2020-07-15 09:50:00,65.6,65.8,65.58,65.78,35476.0,58.0216,58.1985,58.0039,58.1808,35476.0
2020-07-15 09:55:00,65.8,65.89,65.73,65.76,85072.0,58.1985,58.2781,58.1366,58.1631,85072.0
2020-07-15 10:00:00,65.81,65.92,65.71,65.85,80784.0,58.2073,58.3046,58.1189,58.2427,80784.0
2020-07-15 10:05:00,65.88,65.88,65.74,65.85,48788.0,58.2692,58.2692,58.1454,58.2427,48788.0
2020-07-15 10:10:00,65.85,66.28,65.85,66.28,42600.0,58.2427,58.623,58.2427,58.623,42600.0
2020-07-15 10:15:00,66.27,66.29,66.17,66.26,37940.0,58.6142,58.6319,58.5257,58.6053,37940.0
2020-07-15 10:20:00,66.28,66.44,66.25,66.42,56704.0,58.623,58.7646,58.5965,58.7469,56704.0
2020-07-15 10:25:00,66.41,66.51,66.36,66.49,48024.0,58.738,58.8265,58.6938,58.8088,48024.0
2020-07-15 10:30:00,66.53,66.61,66.52,66.56,37336.0,58.8442,58.9149,58.8353,58.8707,37336.0
2020-07-15 10:35:00,66.55,66.57,66.42,66.44,81884.0,58.8618,58.8795,58.7469,58.7646,81884.0
2020-07-15 10:40:00,66.47,66.49,66.35,66.4,72884.0,58.7911,58.8088,58.6849,58.7292,72884.0
2020-07-15 10:45:00,66.44,66.44,66.25,66.3,42464.0,58.7646,58.7646,58.5965,58.6407,42464.0
2020-07-15 10:50:00,66.29,66.29,65.94,65.96,40592.0,58.6319,58.6319,58.3223,58.34,40592.0
2020-07-15 10:55:00,65.97,66.12,65.97,66.04,45952.0,58.3488,58.4815,58.3488,58.4108,45952.0
2020-07-15 11:00:00,66.05,66.11,65.92,66.06,44076.0,58.4196,58.4727,58.3046,58.4284,44076.0
2020-07-15 11:05:00,66.01,66.02,65.89,65.91,53412.0,58.3842,58.3931,58.2781,58.2958,53412.0
2020-07-15 11:10:00,65.91,66.15,65.91,66.05,113864.0,58.2958,58.5081,58.2958,58.4196,113864.0
2020-07-15 11:15:00,66.07,66.09,65.95,66.01,41460.0,58.4373,58.455,58.3312,58.3842,41460.0
2020-07-15 11:20:00,66.02,66.04,65.81,65.95,29136.0,58.3931,58.4108,58.2073,58.3312,29136.0
2020-07-15 11:25:00,65.96,66.07,65.93,66.01,30572.0,58.34,58.4373,58.3135,58.3842,30572.0
2020-07-15 11:30:00,66.01,66.09,65.96,66.03,31020.0,58.3842,58.455,58.34,58.4019,31020.0
2020-07-15 11:35:00,65.99,65.99,65.64,65.72,27660.0,58.3665,58.3665,58.057,58.1277,27660.0
2020-07-15 11:40:00,65.69,65.79,65.69,65.74,41080.0,58.1012,58.1896,58.1012,58.1454,41080.0
2020-07-15 11:45:00,65.77,65.78,65.65,65.76,19052.0,58.172,58.1808,58.0658,58.1631,19052.0
2020-07-15 11:50:00,65.78,65.89,65.74,65.81,35720.0,58.1808,58.2781,58.1454,58.2073,35720.0
2020-07-15 11:55:00,65.8,65.82,65.61,65.63,29584.0,58.1985,58.2162,58.0304,58.0481,29584.0
2020-07-15 12:00:00,65.64,65.72,65.59,65.66,24076.0,58.057,58.1277,58.0127,58.0747,24076.0
2020-07-15 12:05:00,65.67,65.7,65.57,65.63,36176.0,58.0835,58.11,57.9951,58.0481,36176.0
2020-07-15 12:10:00,65.59,65.67,65.54,65.67,20800.0,58.0127,58.0835,57.9685,58.0835,20800.0
2020-07-15 12:15:00,65.71,65.71,65.63,65.67,30040.0,58.1189,58.1189,58.0481,58.0835,30040.0
2020-07-15 12:20:00,65.65,65.72,65.64,65.65,23028.0,58.0658,58.1277,58.057,58.0658,23028.0
2020-07-15 12:25:00,65.64,65.66,65.56,65.62,11424.0,58.057,58.0747,57.9862,58.0393,11424.0
2020-07-15 12:30:00,65.63,65.67,65.47,65.52,20648.0,58.0481,58.0835,57.9066,57.9508,20648.0
2020-07-15 12:35:00,65.54,65.64,65.52,65.55,23048.0,57.9685,58.057,57.9508,57.9774,23048.0
2020-07-15 12:40:00,65.52,65.52,65.47,65.48,15128.0,57.9508,57.9508,57.9066,57.9155,15128.0
2020-07-15 12:45:00,65.47,65.55,65.39,65.49,26240.0,57.9066,57.9774,57.8359,57.9243,26240.0
2020-07-15 12:50:00,65.48,65.54,65.44,65.5,31720.0,57.9155,57.9685,57.8801,57.9331,31720.0
2020-07-15 12:55:00,65.48,65.57,65.47,65.57,19768.0,57.9155,57.9951,57.9066,57.9951,19768.0
2020-07-15 13:00:00,65.57,65.62,65.53,65.53,31648.0,57.9951,58.0393,57.9597,57.9597,31648.0
2020-07-15 13:05:00,65.5,65.61,65.5,65.56,30164.0,57.9331,58.0304,57.9331,57.9862,30164.0
2020-07-15 13:10:00,65.57,65.6,65.54,65.54,16040.0,57.9951,58.0216,57.9685,57.9685,16040.0
2020-07-15 13:15:00,65.55,65.57,65.49,65.53,15992.0,57.9774,57.9951,57.9243,57.9597,15992.0
2020-07-15 13:20:00,65.51,65.52,65.4,65.4,16040.0,57.942,57.9508,57.8447,57.8447,16040.0
2020-07-15 13:25:00,65.4,65.43,65.37,65.42,25904.0,57.8447,57.8712,57.8182,57.8624,25904.0
2020-07-15 13:30:00,65.42,65.46,65.4,65.45,34976.0,57.8624,57.8978,57.8447,57.8889,34976.0
2020-07-15 13:35:00,65.46,65.53,65.45,65.48,33236.0,57.8978,57.9597,57.8889,57.9155,33236.0
2020-07-15 13:40:00,65.46,65.49,65.44,65.45,38304.0,57.8978,57.9243,57.8801,57.8889,38304.0
2020-07-15 13:45:00,65.46,65.5,65.4,65.41,40928.0,57.8978,57.9331,57.8447,57.8535,40928.0
2020-07-15 13:50:00,65.4,65.41,65.3,65.3,27692.0,57.8447,57.8535,57.7562,57.7562,27692.0
2020-07-15 13:55:00,65.32,65.32,65.22,65.24,30796.0,57.7739,57.7739,57.6855,57.7032,30796.0
2020-07-15 14:00:00,65.22,65.32,65.18,65.23,62448.0,57.6855,57.7739,57.6501,57.6943,62448.0
2020-07-15 14:05:00,65.2,65.28,65.14,65.14,49508.0,57.6678,57.7386,57.6147,57.6147,49508.0
2020-07-15 14:10:00,65.15,65.22,65.1,65.14,30740.0,57.6236,57.6855,57.5794,57.6147,30740.0
2020-07-15 14:15:00,65.12,65.24,65.1,65.15,68436.0,57.597,57.7032,57.5794,57.6236,68436.0
2020-07-15 14:20:00,65.13,65.17,65.1,65.14,33744.0,57.6059,57.6413,57.5794,57.6147,33744.0
2020-07-15 14:25:00,65.16,65.23,65.14,65.18,28928.0,57.6324,57.6943,57.6147,57.6501,28928.0
2020-07-15 14:30:00,65.17,65.19,65.13,65.16,19304.0,57.6413,57.659,57.6059,57.6324,19304.0
2020-07-15 14:35:00,65.16,65.2,65.14,65.2,22956.0,57.6324,57.6678,57.6147,57.6678,22956.0
2020-07-15 14:40:00,65.18,65.2,65.08,65.08,39428.0,57.6501,57.6678,57.5617,57.5617,39428.0
2020-07-15 14:45:00,65.07,65.13,65.04,65.06,40908.0,57.5528,57.6059,57.5263,57.544,40908.0
2020-07-15 14:50:00,65.05,65.13,64.98,64.98,75284.0,57.5351,57.6059,57.4732,57.4732,75284.0
2020-07-15 14:55:00,64.98,65.02,64.95,64.96,22992.0,57.4732,57.5086,57.4467,57.4555,22992.0
2020-07-15 15:00:00,64.97,65.07,64.97,65.01,34568.0,57.4644,57.5528,57.4644,57.4998,34568.0
2020-07-15 15:05:00,65.03,65.1,65.02,65.06,36844.0,57.5174,57.5794,57.5086,57.544,36844.0
2020-07-15 15:10:00,65.01,65.01,64.85,64.88,31844.0,57.4998,57.4998,57.3582,57.3848,31844.0
2020-07-15 15:15:00,64.88,64.92,64.82,64.89,38672.0,57.3848,57.4201,57.3317,57.3936,38672.0
2020-07-15 15:20:00,64.88,64.99,64.86,64.98,71292.0,57.3848,57.4821,57.3671,57.4732,71292.0
2020-07-15 15:25:00,64.99,65.06,64.96,65.01,57880.0,57.4821,57.544,57.4555,57.4998,57880.0
2020-07-15 15:30:00,65.0,65.15,65.0,65.11,82396.0,57.4909,57.6236,57.4909,57.5882,82396.0
2020-07-15 15:35:00,65.12,65.14,65.05,65.12,73728.0,57.597,57.6147,57.5351,57.597,73728.0
2020-07-15 15:40:00,65.11,65.11,65.03,65.06,66472.0,57.5882,57.5882,57.5174,57.544,66472.0
2020-07-15 15:45:00,65.06,65.12,64.97,65.02,148016.0,57.544,57.597,57.4644,57.5086,148016.0
2020-07-15 15:50:00,65.02,65.02,64.71,64.71,234788.0,57.5086,57.5086,57.2344,57.2344,234788.0
2020-07-15 15:55:00,64.71,64.84,64.7,64.75,573464.0,57.2344,57.3494,57.2256,57.2698,573464.0
2020-07-16 09:30:00,64.96,65.23,64.69,64.96,288592.0,57.4555,57.6943,57.2167,57.4555,288592.0
2020-07-16 09:35:00,64.94,65.47,64.94,65.35,70024.0,57.4378,57.9066,57.4378,57.8005,70024.0
2020-07-16 09:40:00,65.33,65.42,65.27,65.42,39476.0,57.7828,57.8624,57.7297,57.8624,39476.0
2020-07-16 09:45:00,65.39,65.7,65.38,65.69,48216.0,57.8359,58.11,57.827,58.1012,48216.0
2020-07-16 09:50:00,65.73,66.03,65.71,66.03,91008.0,58.1366,58.4019,58.1189,58.4019,91008.0
2020-07-16 09:55:00,66.04,66.04,65.89,65.99,168532.0,58.4108,58.4108,58.2781,58.3665,168532.0
2020-07-16 10:00:00,66.0,66.31,66.0,66.28,100416.0,58.3754,58.6496,58.3754,58.623,100416.0
2020-07-16 10:05:00,66.28,66.31,66.07,66.08,93680.0,58.623,58.6496,58.4373,58.4461,93680.0
2020-07-16 10:10:00,66.08,66.17,66.06,66.15,74268.0,58.4461,58.5257,58.4284,58.5081,74268.0
2020-07-16 10:15:00,66.15,66.23,66.09,66.18,91576.0,58.5081,58.5788,58.455,58.5346,91576.0
2020-07-16 10:20:00,66.15,66.17,66.11,66.15,47416.0,58.5081,58.5257,58.4727,58.5081,47416.0
2020-07-16 10:25:00,66.17,66.18,66.08,66.15,115768.0,58.5257,58.5346,58.4461,58.5081,115768.0
2020-07-16 10:30:00,66.14,66.26,66.13,66.26,50580.0,58.4992,58.6053,58.4904,58.6053,50580.0
2020-07-16 10:35:00,66.28,66.42,66.27,66.39,77588.0,58.623,58.7469,58.6142,58.7203,77588.0
2020-07-16 10:40:00,66.38,66.43,66.35,66.43,44444.0,58.7115,58.7557,58.6849,58.7557,44444.0
2020-07-16 10:45:00,66.4,66.54,66.39,66.51,70044.0,58.7292,58.853,58.7203,58.8265,70044.0
2020-07-16 10:50:00,66.51,66.54,66.47,66.51,69740.0,58.8265,58.853,58.7911,58.8265,69740.0
2020-07-16 10:55:00,66.5,66.67,66.49,66.62,83820.0,58.8176,58.968,58.8088,58.9238,83820.0
2020-07-16 11:00:00,66.62,66.67,66.55,66.67,120956.0,58.9238,58.968,58.8618,58.968,120956.0
2020-07-16 11:05:00,66.66,66.68,66.55,66.68,78084.0,58.9591,58.9768,58.8618,58.9768,78084.0
2020-07-16 11:10:00,66.67,66.77,66.6,66.63,128144.0,58.968,59.0564,58.9061,58.9326,128144.0
2020-07-16 11:15:00,66.64,66.64,66.55,66.6,89412.0,58.9414,58.9414,58.8618,58.9061,89412.0
2020-07-16 11:20:00,66.61,66.73,66.61,66.71,58120.0,58.9149,59.021,58.9149,59.0034,58120.0
2020-07-16 11:25:00,66.7,66.74,66.6,66.61,71968.0,58.9945,59.0299,58.9061,58.9149,71968.0
2020-07-16 11:30:00,66.61,66.65,66.52,66.57,67644.0,58.9149,58.9503,58.8353,58.8795,67644.0
2020-07-16 11:35:00,66.55,66.58,66.49,66.51,64420.0,58.8618,58.8884,58.8088,58.8265,64420.0
2020-07-16 11:40:00,66.53,66.63,66.52,66.54,62984.0,58.8442,58.9326,58.8353,58.853,62984.0
2020-07-16 11:45:00,66.55,66.59,66.53,66.56,87392.0,58.8618,58.8972,58.8442,58.8707,87392.0
2020-07-16 11:50:00,66.58,66.61,66.53,66.57,54572.0,58.8884,58.9149,58.8442,58.8795,54572.0
2020-07-16 11:55:00,66.58,66.65,66.52,66.65,58560.0,58.8884,58.9503,58.8353,58.9503,58560.0
2020-07-16 12:00:00,66.66,66.76,66.66,66.72,38756.0,58.9591,59.0476,58.9591,59.0122,38756.0
2020-07-16 12:05:00,66.72,66.77,66.67,66.76,76072.0,59.0122,59.0564,58.968,59.0476,76072.0
2020-07-16 12:10:00,66.75,66.85,66.75,66.82,116316.0,59.0387,59.1272,59.0387,59.1007,116316.0
2020-07-16 12:15:00,66.8,66.92,66.79,66.87,121984.0,59.083,59.1891,59.0741,59.1449,121984.0
2020-07-16 12:20:00,66.87,66.89,66.8,66.88,33620.0,59.1449,59.1626,59.083,59.1537,33620.0
2020-07-16 12:25:00,66.89,66.92,66.84,66.86,72184.0,59.1626,59.1891,59.1183,59.136,72184.0
2020-07-16 12:30:00,66.85,66.89,66.81,66.85,22812.0,59.1272,59.1626,59.0918,59.1272,22812.0
2020-07-16 12:35:00,66.87,67.06,66.87,67.04,67076.0,59.1449,59.3129,59.1449,59.2952,67076.0
2020-07-16 12:40:00,67.04,67.13,67.0,67.09,48132.0,59.2952,59.3748,59.2599,59.3395,48132.0
2020-07-16 12:45:00,67.08,67.14,67.01,67.01,53672.0,59.3306,59.3837,59.2687,59.2687,53672.0
2020-07-16 12:50:00,67.01,67.15,67.0,67.15,62788.0,59.2687,59.3925,59.2599,59.3925,62788.0
2020-07-16 12:55:00,67.16,67.17,67.02,67.04,66884.0,59.4014,59.4102,59.2775,59.2952,66884.0
2020-07-16 13:00:00,67.03,67.04,66.96,67.04,48740.0,59.2864,59.2952,59.2245,59.2952,48740.0
2020-07-16 13:05:00,67.06,67.11,66.97,66.98,82876.0,59.3129,59.3571,59.2333,59.2422,82876.0
2020-07-16 13:10:00,66.96,66.98,66.88,66.97,56160.0,59.2245,59.2422,59.1537,59.2333,56160.0
2020-07-16 13:15:00,66.99,67.06,66.95,67.06,53376.0,59.251,59.3129,59.2156,59.3129,53376.0
2020-07-16 13:20:00,67.06,67.1,67.03,67.08,46760.0,59.3129,59.3483,59.2864,59.3306,46760.0
2020-07-16 13:25:00,67.1,67.1,66.98,67.06,53388.0,59.3483,59.3483,59.2422,59.3129,53388.0
2020-07-16 13:30:00,67.07,67.08,66.88,66.91,55044.0,59.3218,59.3306,59.1537,59.1803,55044.0
2020-07-16 13:35:00,66.91,67.1,66.91,67.07,72352.0,59.1803,59.3483,59.1803,59.3218,72352.0
2020-07-16 13:40:00,67.08,67.11,67.0,67.0,45888.0,59.3306,59.3571,59.2599,59.2599,45888.0
2020-07-16 13:45:00,67.01,67.14,67.0,67.08,80608.0,59.2687,59.3837,59.2599,59.3306,80608.0
2020-07-16 13:50:00,67.08,67.09,66.85,66.88,45088.0,59.3306,59.3395,59.1272,59.1537,45088.0
2020-07-16 13:55:00,66.87,66.88,66.57,66.6,49072.0,59.1449,59.1537,58.8795,58.9061,49072.0
2020-07-16 14:00:00,66.61,66.83,66.6,66.79,72272.0,58.9149,59.1095,58.9061,59.0741,72272.0
2020-07-16 14:05:00,66.79,66.91,66.77,66.87,48088.0,59.0741,59.1803,59.0564,59.1449,48088.0
2020-07-16 14:10:00,66.87,66.94,66.82,66.92,46436.0,59.1449,59.2068,59.1007,59.1891,46436.0
2020-07-16 14:15:00,66.92,66.96,66.75,66.84,107740.0,59.1891,59.2245,59.0387,59.1183,107740.0
2020-07-16 14:20:00,66.83,66.95,66.8,66.86,46836.0,59.1095,59.2156,59.083,59.136,46836.0
2020-07-16 14:25:00,66.86,66.86,66.79,66.84,45640.0,59.136,59.136,59.0741,59.1183,45640.0
2020-07-16 14:30:00,66.84,67.04,66.83,67.03,60692.0,59.1183,59.2952,59.1095,59.2864,60692.0
2020-07-16 14:35:00,67.03,67.14,67.0,67.14,107484.0,59.2864,59.3837,59.2599,59.3837,107484.0
2020-07-16 14:40:00,67.14,67.24,67.11,67.22,92160.0,59.3837,59.4721,59.3571,59.4544,92160.0
2020-07-16 14:45:00,67.21,67.28,67.1,67.11,122396.0,59.4456,59.5075,59.3483,59.3571,122396.0
2020-07-16 14:50:00,67.11,67.16,67.04,67.09,65580.0,59.3571,59.4014,59.2952,59.3395,65580.0
2020-07-16 14:55:00,67.09,67.12,66.92,67.02,88708.0,59.3395,59.366,59.1891,59.2775,88708.0
2020-07-16 15:00:00,67.04,67.05,66.83,66.97,57484.0,59.2952,59.3041,59.1095,59.2333,57484.0
2020-07-16 15:05:00,66.97,67.09,66.94,67.05,88368.0,59.2333,59.3395,59.2068,59.3041,88368.0
2020-07-16 15:10:00,67.03,67.14,67.02,67.09,70160.0,59.2864,59.3837,59.2775,59.3395,70160.0
2020-07-16 15:15:00,67.08,67.16,67.08,67.12,43460.0,59.3306,59.4014,59.3306,59.366,43460.0
2020-07-16 15:20:00,67.14,67.17,67.06,67.11,61740.0,59.3837,59.4102,59.3129,59.3571,61740.0
2020-07-16 15:25:00,67.11,67.24,67.05,67.24,96968.0,59.3571,59.4721,59.3041,59.4721,96968.0
2020-07-16 15:30:00,67.24,67.28,67.18,67.24,104284.0,59.4721,59.5075,59.4191,59.4721,104284.0
2020-07-16 15:35:00,67.23,67.45,67.22,67.39,107832.0,59.4633,59.6579,59.4544,59.6048,107832.0
2020-07-16 15:40:00,67.38,67.39,67.16,67.18,130104.0,59.596,59.6048,59.4014,59.4191,130104.0
2020-07-16 15:45:00,67.2,67.24,67.03,67.04,136872.0,59.4368,59.4721,59.2864,59.2952,136872.0
2020-07-16 15:50:00,67.04,67.18,66.95,67.14,300988.0,59.2952,59.4191,59.2156,59.3837,300988.0
2020-07-16 15:55:00,67.15,67.29,67.07,67.1,604756.0,59.3925,59.5164,59.3218,59.3483,604756.0
2020-07-17 09:30:00,67.52,67.8,67.23,67.68,646776.0,59.7198,59.9674,59.4633,59.8613,646776.0
2020-07-17 09:35:00,67.66,67.85,67.43,67.75,186568.0,59.8436,60.0117,59.6402,59.9232,186568.0
2020-07-17 09:40:00,67.7,67.76,67.6,67.74,46196.0,59.879,59.9321,59.7905,59.9144,46196.0
2020-07-17 09:45:00,67.75,68.04,67.74,68.03,99508.0,59.9232,60.1797,59.9144,60.1709,99508.0
2020-07-17 09:50:00,68.05,68.42,68.02,68.06,150580.0,60.1886,60.5158,60.162,60.1974,150580.0
2020-07-17 09:55:00,68.0,68.12,67.91,68.1,91984.0,60.1443,60.2505,60.0647,60.2328,91984.0
2020-07-17 10:00:00,68.06,68.39,68.04,68.25,159128.0,60.1974,60.4893,60.1797,60.3655,159128.0
2020-07-17 10:05:00,68.23,68.32,68.22,68.3,76180.0,60.3478,60.4274,60.3389,60.4097,76180.0
2020-07-17 10:10:00,68.28,68.41,68.25,68.4,112688.0,60.392,60.507,60.3655,60.4981,112688.0
2020-07-17 10:15:00,68.37,68.51,68.31,68.45,89580.0,60.4716,60.5954,60.4185,60.5423,89580.0
2020-07-17 10:20:00,68.44,68.46,68.24,68.28,129484.0,60.5335,60.5512,60.3566,60.392,129484.0
2020-07-17 10:25:00,68.27,68.29,68.16,68.26,64612.0,60.3831,60.4008,60.2858,60.3743,64612.0
2020-07-17 10:30:00,68.25,68.25,68.18,68.25,34284.0,60.3655,60.3655,60.3035,60.3655,34284.0
2020-07-17 10:35:00,68.25,68.43,68.17,68.41,77844.0,60.3655,60.5247,60.2947,60.507,77844.0
2020-07-17 10:40:00,68.42,68.54,68.36,68.49,75996.0,60.5158,60.6219,60.4627,60.5777,75996.0
2020-07-17 10:45:00,68.5,68.58,68.47,68.54,76020.0,60.5866,60.6573,60.56,60.6219,76020.0
2020-07-17 10:50:00,68.54,68.68,68.53,68.61,86044.0,60.6219,60.7458,60.6131,60.6839,86044.0
2020-07-17 10:55:00,68.62,68.73,68.62,68.67,84952.0,60.6927,60.79,60.6927,60.7369,84952.0
2020-07-17 11:00:00,68.68,68.75,68.64,68.71,84560.0,60.7458,60.8077,60.7104,60.7723,84560.0
2020-07-17 11:05:00,68.72,68.86,68.72,68.75,152172.0,60.7812,60.905,60.7812,60.8077,152172.0
2020-07-17 11:10:00,68.76,68.84,68.74,68.82,54868.0,60.8165,60.8873,60.7988,60.8696,54868.0
2020-07-17 11:15:00,68.8,68.81,68.52,68.54,76956.0,60.8519,60.8608,60.6043,60.6219,76956.0
2020-07-17 11:20:00,68.54,68.54,68.44,68.45,57224.0,60.6219,60.6219,60.5335,60.5423,57224.0
2020-07-17 11:25:00,68.41,68.5,68.3,68.5,133980.0,60.507,60.5866,60.4097,60.5866,133980.0
2020-07-17 11:30:00,68.5,68.69,68.5,68.69,81224.0,60.5866,60.7546,60.5866,60.7546,81224.0
2020-07-17 11:35:00,68.66,68.7,68.62,68.66,56508.0,60.7281,60.7635,60.6927,60.7281,56508.0
2020-07-17 11:40:00,68.69,68.71,68.6,68.69,45732.0,60.7546,60.7723,60.675,60.7546,45732.0
2020-07-17 11:45:00,68.67,68.77,68.64,68.76,92460.0,60.7369,60.8254,60.7104,60.8165,92460.0
2020-07-17 11:50:00,68.73,68.78,68.73,68.75,83488.0,60.79,60.8342,60.79,60.8077,83488.0
2020-07-17 11:55:00,68.77,68.88,68.76,68.81,33080.0,60.8254,60.9227,60.8165,60.8608,33080.0
2020-07-17 12:00:00,68.8,68.86,68.78,68.85,32596.0,60.8519,60.905,60.8342,60.8961,32596.0
2020-07-17 12:05:00,68.86,68.86,68.78,68.82,32068.0,60.905,60.905,60.8342,60.8696,32068.0
2020-07-17 12:10:00,68.82,68.9,68.82,68.85,69636.0,60.8696,60.9404,60.8696,60.8961,69636.0
2020-07-17 12:15:00,68.85,68.86,68.8,68.81,49732.0,60.8961,60.905,60.8519,60.8608,49732.0
2020-07-17 12:20:00,68.8,68.89,68.8,68.86,50140.0,60.8519,60.9315,60.8519,60.905,50140.0
2020-07-17 12:25:00,68.85,68.85,68.77,68.81,49104.0,60.8961,60.8961,60.8254,60.8608,49104.0
2020-07-17 12:30:00,68.81,68.85,68.76,68.82,70228.0,60.8608,60.8961,60.8165,60.8696,70228.0
2020-07-17 12:35:00,68.83,68.88,68.74,68.74,42504.0,60.8784,60.9227,60.7988,60.7988,42504.0
2020-07-17 12:40:00,68.71,68.72,68.59,68.59,45632.0,60.7723,60.7812,60.6662,60.6662,45632.0
2020-07-17 12:45:00,68.6,68.68,68.6,68.68,65944.0,60.675,60.7458,60.675,60.7458,65944.0
2020-07-17 12:50:00,68.67,68.73,68.66,68.69,91308.0,60.7369,60.79,60.7281,60.7546,91308.0
2020-07-17 12:55:00,68.68,68.71,68.59,68.66,28208.0,60.7458,60.7723,60.6662,60.7281,28208.0
2020-07-17 13:00:00,68.66,68.78,68.66,68.75,47548.0,60.7281,60.8342,60.7281,60.8077,47548.0
2020-07-17 13:05:00,68.79,68.79,68.69,68.77,33876.0,60.8431,60.8431,60.7546,60.8254,33876.0
2020-07-17 13:10:00,68.79,68.89,68.76,68.86,31268.0,60.8431,60.9315,60.8165,60.905,31268.0
2020-07-17 13:15:00,68.84,68.84,68.76,68.77,39728.0,60.8873,60.8873,60.8165,60.8254,39728.0
2020-07-17 13:20:00,68.77,68.84,68.74,68.76,27004.0,60.8254,60.8873,60.7988,60.8165,27004.0
2020-07-17 13:25:00,68.76,68.79,68.74,68.76,26948.0,60.8165,60.8431,60.7988,60.8165,26948.0
2020-07-17 13:30:00,68.74,68.75,68.6,68.6,25312.0,60.7988,60.8077,60.675,60.675,25312.0
2020-07-17 13:35:00,68.59,68.67,68.56,68.67,39448.0,60.6662,60.7369,60.6396,60.7369,39448.0
2020-07-17 13:40:00,68.66,68.77,68.65,68.76,20348.0,60.7281,60.8254,60.7192,60.8165,20348.0
2020-07-17 13:45:00,68.75,68.79,68.73,68.77,28532.0,60.8077,60.8431,60.79,60.8254,28532.0
2020-07-17 13:50:00,68.76,68.83,68.75,68.82,29832.0,60.8165,60.8784,60.8077,60.8696,29832.0
2020-07-17 13:55:00,68.83,68.83,68.77,68.81,33532.0,60.8784,60.8784,60.8254,60.8608,33532.0
2020-07-17 14:00:00,68.81,68.94,68.8,68.93,92412.0,60.8608,60.9757,60.8519,60.9669,92412.0
2020-07-17 14:05:00,68.92,68.97,68.87,68.97,72312.0,60.958,61.0023,60.9138,61.0023,72312.0
2020-07-17 14:10:00,68.96,69.08,68.95,69.08,83896.0,60.9934,61.0996,60.9846,61.0996,83896.0
2020-07-17 14:15:00,69.08,69.13,69.06,69.11,100024.0,61.0996,61.1438,61.0819,61.1261,100024.0
2020-07-17 14:20:00,69.09,69.23,69.09,69.13,47700.0,61.1084,61.2322,61.1084,61.1438,47700.0
2020-07-17 14:25:00,69.14,69.19,69.09,69.17,71472.0,61.1526,61.1969,61.1084,61.1792,71472.0
2020-07-17 14:30:00,69.17,69.17,69.02,69.07,96644.0,61.1792,61.1792,61.0465,61.0907,96644.0
2020-07-17 14:35:00,69.08,69.08,68.99,69.06,49412.0,61.0996,61.0996,61.02,61.0819,49412.0
2020-07-17 14:40:00,69.07,69.14,69.05,69.12,38508.0,61.0907,61.1526,61.073,61.1349,38508.0
2020-07-17 14:45:00,69.13,69.14,69.04,69.05,39184.0,61.1438,61.1526,61.0642,61.073,39184.0
2020-07-17 14:50:00,69.05,69.13,69.04,69.12,141364.0,61.073,61.1438,61.0642,61.1349,141364.0
2020-07-17 14:55:00,69.12,69.15,69.03,69.06,45628.0,61.1349,61.1615,61.0553,61.0819,45628.0
2020-07-17 15:00:00,69.05,69.06,68.96,69.06,82828.0,61.073,61.0819,60.9934,61.0819,82828.0
2020-07-17 15:05:00,69.05,69.16,69.04,69.07,62232.0,61.073,61.1703,61.0642,61.0907,62232.0
2020-07-17 15:10:00,69.08,69.17,69.04,69.14,79132.0,61.0996,61.1792,61.0642,61.1526,79132.0
2020-07-17 15:15:00,69.13,69.27,69.11,69.27,98932.0,61.1438,61.2676,61.1261,61.2676,98932.0
2020-07-17 15:20:00,69.26,69.27,69.17,69.24,59548.0,61.2588,61.2676,61.1792,61.2411,59548.0
2020-07-17 15:25:00,69.22,69.3,69.19,69.28,64472.0,61.2234,61.2942,61.1969,61.2765,64472.0
2020-07-17 15:30:00,69.27,69.34,69.26,69.34,75540.0,61.2676,61.3295,61.2588,61.3295,75540.0
2020-07-17 15:35:00,69.35,69.36,69.25,69.31,118116.0,61.3384,61.3472,61.2499,61.303,118116.0
2020-07-17 15:40:00,69.31,69.32,69.22,69.26,103724.0,61.303,61.3118,61.2234,61.2588,103724.0
2020-07-17 15:45:00,69.26,69.26,69.05,69.12,212296.0,61.2588,61.2588,61.073,61.1349,212296.0
2020-07-17 15:50:00,69.11,69.11,68.98,68.99,204636.0,61.1261,61.1261,61.0111,61.02,204636.0
2020-07-17 15:55:00,68.99,69.09,68.81,68.87,646280.0,61.02,61.1084,60.8608,60.9138,646280.0
2020-07-20 09:30:00,68.88,69.11,68.71,68.92,225072.0,60.9227,61.1261,60.7723,60.958,225072.0
2020-07-20 09:35:00,68.87,68.91,68.51,68.56,41812.0,60.9138,60.9492,60.5954,60.6396,41812.0
2020-07-20 09:40:00,68.55,68.9,68.31,68.9,118916.0,60.6308,60.9404,60.4185,60.9404,118916.0
2020-07-20 09:45:00,68.99,69.08,68.72,69.06,70536.0,61.02,61.0996,60.7812,61.0819,70536.0
2020-07-20 09:50:00,69.03,69.08,68.63,68.7,113484.0,61.0553,61.0996,60.7016,60.7635,113484.0
2020-07-20 09:55:00,68.7,68.77,68.47,68.56,77256.0,60.7635,60.8254,60.56,60.6396,77256.0
2020-07-20 10:00:00,68.55,68.88,68.53,68.78,55200.0,60.6308,60.9227,60.6131,60.8342,55200.0
2020-07-20 10:05:00,68.82,69.16,68.82,69.11,29540.0,60.8696,61.1703,60.8696,61.1261,29540.0
2020-07-20 10:10:00,69.14,69.14,68.85,69.08,77072.0,61.1526,61.1526,60.8961,61.0996,77072.0
2020-07-20 10:15:00,69.09,69.47,69.08,69.43,70604.0,61.1084,61.4445,61.0996,61.4091,70604.0
2020-07-20 10:20:00,69.42,69.42,69.17,69.25,29428.0,61.4003,61.4003,61.1792,61.2499,29428.0
2020-07-20 10:25:00,69.21,69.21,69.02,69.1,34292.0,61.2145,61.2145,61.0465,61.1173,34292.0
2020-07-20 10:30:00,69.1,69.1,69.02,69.09,18404.0,61.1173,61.1173,61.0465,61.1084,18404.0
2020-07-20 10:35:00,69.1,69.25,69.07,69.22,28932.0,61.1173,61.2499,61.0907,61.2234,28932.0
2020-07-20 10:40:00,69.2,69.22,68.95,68.95,36552.0,61.2057,61.2234,60.9846,60.9846,36552.0
2020-07-20 10:45:00,68.96,69.09,68.96,69.07,27296.0,60.9934,61.1084,60.9934,61.0907,27296.0
2020-07-20 10:50:00,69.05,69.05,68.87,68.87,50228.0,61.073,61.073,60.9138,60.9138,50228.0
2020-07-20 10:55:00,68.91,69.01,68.89,68.89,34476.0,60.9492,61.0377,60.9315,60.9315,34476.0
2020-07-20 11:00:00,68.88,68.98,68.8,68.91,89704.0,60.9227,61.0111,60.8519,60.9492,89704.0
2020-07-20 11:05:00,68.92,68.97,68.86,68.97,74420.0,60.958,61.0023,60.905,61.0023,74420.0
2020-07-20 11:10:00,68.97,68.97,68.81,68.83,71396.0,61.0023,61.0023,60.8608,60.8784,71396.0
2020-07-20 11:15:00,68.82,68.88,68.72,68.74,58828.0,60.8696,60.9227,60.7812,60.7988,58828.0
2020-07-20 11:20:00,68.75,68.75,68.59,68.67,42364.0,60.8077,60.8077,60.6662,60.7369,42364.0
2020-07-20 11:25:00,68.67,68.72,68.6,68.63,39836.0,60.7369,60.7812,60.675,60.7016,39836.0
2020-07-20 11:30:00,68.66,68.66,68.57,68.66,29656.0,60.7281,60.7281,60.6485,60.7281,29656.0
2020-07-20 11:35:00,68.65,68.69,68.55,68.69,59668.0,60.7192,60.7546,60.6308,60.7546,59668.0
2020-07-20 11:40:00,68.69,68.79,68.68,68.7,28596.0,60.7546,60.8431,60.7458,60.7635,28596.0
2020-07-20 11:45:00,68.7,68.76,68.6,68.76,48904.0,60.7635,60.8165,60.675,60.8165,48904.0
2020-07-20 11:50:00,68.79,68.81,68.67,68.7,31096.0,60.8431,60.8608,60.7369,60.7635,31096.0
2020-07-20 11:55:00,68.7,68.72,68.64,68.69,40796.0,60.7635,60.7812,60.7104,60.7546,40796.0
2020-07-20 12:00:00,68.69,68.7,68.58,68.62,48748.0,60.7546,60.7635,60.6573,60.6927,48748.0
2020-07-20 12:05:00,68.62,68.66,68.56,68.56,26248.0,60.6927,60.7281,60.6396,60.6396,26248.0
2020-07-20 12:10:00,68.58,68.64,68.54,68.6,21296.0,60.6573,60.7104,60.6219,60.675,21296.0
2020-07-20 12:15:00,68.63,68.68,68.57,68.67,24212.0,60.7016,60.7458,60.6485,60.7369,24212.0
2020-07-20 12:20:00,68.68,68.78,68.66,68.78,34040.0,60.7458,60.8342,60.7281,60.8342,34040.0
2020-07-20 12:25:00,68.74,68.75,68.69,68.71,21376.0,60.7988,60.8077,60.7546,60.7723,21376.0
2020-07-20 12:30:00,68.69,68.79,68.65,68.79,20648.0,60.7546,60.8431,60.7192,60.8431,20648.0
2020-07-20 12:35:00,68.79,68.86,68.78,68.84,24908.0,60.8431,60.905,60.8342,60.8873,24908.0
2020-07-20 12:40:00,68.83,68.83,68.79,68.82,13276.0,60.8784,60.8784,60.8431,60.8696,13276.0
2020-07-20 12:45:00,68.82,68.82,68.75,68.78,28252.0,60.8696,60.8696,60.8077,60.8342,28252.0
2020-07-20 12:50:00,68.8,68.88,68.79,68.85,18224.0,60.8519,60.9227,60.8431,60.8961,18224.0
2020-07-20 12:55:00,68.85,68.85,68.81,68.82,19664.0,60.8961,60.8961,60.8608,60.8696,19664.0
2020-07-20 13:00:00,68.82,68.91,68.8,68.88,20552.0,60.8696,60.9492,60.8519,60.9227,20552.0
2020-07-20 13:05:00,68.88,68.88,68.76,68.76,39824.0,60.9227,60.9227,60.8165,60.8165,39824.0
2020-07-20 13:10:00,68.78,68.81,68.68,68.8,27328.0,60.8342,60.8608,60.7458,60.8519,27328.0
2020-07-20 13:15:00,68.78,68.88,68.78,68.85,21216.0,60.8342,60.9227,60.8342,60.8961,21216.0
2020-07-20 13:20:00,68.87,68.89,68.82,68.85,24436.0,60.9138,60.9315,60.8696,60.8961,24436.0
2020-07-20 13:25:00,68.86,68.91,68.83,68.88,33200.0,60.905,60.9492,60.8784,60.9227,33200.0
2020-07-20 13:30:00,68.91,68.91,68.77,68.77,29132.0,60.9492,60.9492,60.8254,60.8254,29132.0
2020-07-20 13:35:00,68.75,68.81,68.7,68.75,18696.0,60.8077,60.8608,60.7635,60.8077,18696.0
2020-07-20 13:40:00,68.74,68.79,68.74,68.75,21720.0,60.7988,60.8431,60.7988,60.8077,21720.0
2020-07-20 13:45:00,68.76,68.77,68.71,68.72,25968.0,60.8165,60.8254,60.7723,60.7812,25968.0
2020-07-20 13:50:00,68.74,68.81,68.74,68.78,22144.0,60.7988,60.8608,60.7988,60.8342,22144.0
2020-07-20 13:55:00,68.85,68.97,68.84,68.91,19744.0,60.8961,61.0023,60.8873,60.9492,19744.0
2020-07-20 14:00:00,68.9,68.92,68.84,68.91,25300.0,60.9404,60.958,60.8873,60.9492,25300.0
2020-07-20 14:05:00,68.9,68.9,68.79,68.83,21032.0,60.9404,60.9404,60.8431,60.8784,21032.0
2020-07-20 14:10:00,68.83,68.87,68.82,68.87,23308.0,60.8784,60.9138,60.8696,60.9138,23308.0
2020-07-20 14:15:00,68.83,68.88,68.82,68.87,16264.0,60.8784,60.9227,60.8696,60.9138,16264.0
2020-07-20 14:20:00,68.85,68.89,68.81,68.81,15952.0,60.8961,60.9315,60.8608,60.8608,15952.0
2020-07-20 14:25:00,68.83,68.89,68.82,68.85,15492.0,60.8784,60.9315,60.8696,60.8961,15492.0
2020-07-20 14:30:00,68.85,68.98,68.85,68.89,19120.0,60.8961,61.0111,60.8961,60.9315,19120.0
2020-07-20 14:35:00,68.88,68.89,68.85,68.86,12828.0,60.9227,60.9315,60.8961,60.905,12828.0
2020-07-20 14:40:00,68.88,68.95,68.83,68.93,26160.0,60.9227,60.9846,60.8784,60.9669,26160.0
2020-07-20 14:45:00,68.94,68.95,68.87,68.92,20372.0,60.9757,60.9846,60.9138,60.958,20372.0
2020-07-20 14:50:00,68.93,68.94,68.87,68.89,20024.0,60.9669,60.9757,60.9138,60.9315,20024.0
2020-07-20 14:55:00,68.88,68.88,68.71,68.76,38152.0,60.9227,60.9227,60.7723,60.8165,38152.0
2020-07-20 15:00:00,68.76,68.83,68.71,68.74,43948.0,60.8165,60.8784,60.7723,60.7988,43948.0
2020-07-20 15:05:00,68.74,68.74,68.69,68.74,50532.0,60.7988,60.7988,60.7546,60.7988,50532.0
2020-07-20 15:10:00,68.76,68.77,68.7,68.75,21432.0,60.8165,60.8254,60.7635,60.8077,21432.0
2020-07-20 15:15:00,68.75,68.83,68.72,68.79,33348.0,60.8077,60.8784,60.7812,60.8431,33348.0
2020-07-20 15:20:00,68.81,68.88,68.78,68.86,29276.0,60.8608,60.9227,60.8342,60.905,29276.0
2020-07-20 15:25:00,68.85,68.94,68.84,68.88,62832.0,60.8961,60.9757,60.8873,60.9227,62832.0
2020-07-20 15:30:00,68.87,69.0,68.87,68.94,77760.0,60.9138,61.0288,60.9138,60.9757,77760.0
2020-07-20 15:35:00,68.95,68.98,68.89,68.89,48468.0,60.9846,61.0111,60.9315,60.9315,48468.0
2020-07-20 15:40:00,68.89,68.89,68.82,68.85,53272.0,60.9315,60.9315,60.8696,60.8961,53272.0
2020-07-20 15:45:00,68.85,68.95,68.81,68.83,91724.0,60.8961,60.9846,60.8608,60.8784,91724.0
2020-07-20 15:50:00,68.85,68.85,68.69,68.74,133244.0,60.8961,60.8961,60.7546,60.7988,133244.0
2020-07-20 15:55:00,68.74,68.76,68.57,68.57,422664.0,60.7988,60.8165,60.6485,60.6485,422664.0
2020-07-21 09:30:00,68.48,68.85,68.44,68.79,191600.0,60.5689,60.8961,60.5335,60.8431,191600.0
2020-07-21 09:35:00,68.79,69.09,68.69,69.09,44896.0,60.8431,61.1084,60.7546,61.1084,44896.0
2020-07-21 09:40:00,69.06,69.15,68.86,68.94,44312.0,61.0819,61.1615,60.905,60.9757,44312.0
2020-07-21 09:45:00,68.98,69.13,68.88,69.09,97244.0,61.0111,61.1438,60.9227,61.1084,97244.0
2020-07-21 09:50:00,69.13,69.17,69.03,69.11,48392.0,61.1438,61.1792,61.0553,61.1261,48392.0
2020-07-21 09:55:00,69.08,69.1,68.98,69.07,26992.0,61.0996,61.1173,61.0111,61.0907,26992.0
2020-07-21 10:00:00,69.08,69.18,68.98,69.18,50940.0,61.0996,61.188,61.0111,61.188,50940.0
2020-07-21 10:05:00,69.18,69.24,69.12,69.15,75816.0,61.188,61.2411,61.1349,61.1615,75816.0
2020-07-21 10:10:00,69.23,69.33,69.23,69.32,34792.0,61.2322,61.3207,61.2322,61.3118,34792.0
2020-07-21 10:15:00,69.34,69.48,69.24,69.46,63324.0,61.3295,61.4534,61.2411,61.4357,63324.0
2020-07-21 10:20:00,69.47,69.57,69.42,69.57,45832.0,61.4445,61.533,61.4003,61.533,45832.0
2020-07-21 10:25:00,69.54,69.57,69.28,69.28,29116.0,61.5064,61.533,61.2765,61.2765,29116.0
2020-07-21 10:30:00,69.3,69.32,69.12,69.32,50192.0,61.2942,61.3118,61.1349,61.3118,50192.0
2020-07-21 10:35:00,69.34,69.54,69.34,69.51,64484.0,61.3295,61.5064,61.3295,61.4799,64484.0
2020-07-21 10:40:00,69.51,69.58,69.43,69.56,29040.0,61.4799,61.5418,61.4091,61.5241,29040.0
2020-07-21 10:45:00,69.53,69.68,69.33,69.68,82800.0,61.4976,61.6303,61.3207,61.6303,82800.0
2020-07-21 10:50:00,69.72,69.89,69.72,69.76,56236.0,61.6656,61.816,61.6656,61.701,56236.0
2020-07-21 10:55:00,69.76,69.79,69.67,69.69,24028.0,61.701,61.7275,61.6214,61.6391,24028.0
2020-07-21 11:00:00,69.69,69.73,69.61,69.68,46628.0,61.6391,61.6745,61.5683,61.6303,46628.0
2020-07-21 11:05:00,69.66,69.66,69.4,69.47,23472.0,61.6126,61.6126,61.3826,61.4445,23472.0
2020-07-21 11:10:00,69.45,69.45,69.29,69.31,32960.0,61.4268,61.4268,61.2853,61.303,32960.0
2020-07-21 11:15:00,69.29,69.38,69.26,69.29,21448.0,61.2853,61.3649,61.2588,61.2853,21448.0
2020-07-21 11:20:00,69.3,69.46,69.29,69.44,22996.0,61.2942,61.4357,61.2853,61.418,22996.0
2020-07-21 11:25:00,69.44,69.49,69.33,69.39,23600.0,61.418,61.4622,61.3207,61.3738,23600.0
2020-07-21 11:30:00,69.39,69.41,69.31,69.37,21892.0,61.3738,61.3914,61.303,61.3561,21892.0
2020-07-21 11:35:00,69.43,69.48,69.35,69.39,11528.0,61.4091,61.4534,61.3384,61.3738,11528.0
2020-07-21 11:40:00,69.35,69.43,69.19,69.43,54952.0,61.3384,61.4091,61.1969,61.4091,54952.0
2020-07-21 11:45:00,69.44,69.52,69.27,69.27,83068.0,61.418,61.4887,61.2676,61.2676,83068.0
2020-07-21 11:50:00,69.25,69.27,69.13,69.18,44364.0,61.2499,61.2676,61.1438,61.188,44364.0
2020-07-21 11:55:00,69.17,69.4,69.17,69.27,22000.0,61.1792,61.3826,61.1792,61.2676,22000.0
2020-07-21 12:00:00,69.24,69.39,69.22,69.26,41232.0,61.2411,61.3738,61.2234,61.2588,41232.0
2020-07-21 12:05:00,69.26,69.33,69.23,69.26,20112.0,61.2588,61.3207,61.2322,61.2588,20112.0
2020-07-21 12:10:00,69.27,69.35,69.27,69.31,19408.0,61.2676,61.3384,61.2676,61.303,19408.0
2020-07-21 12:15:00,69.32,69.34,69.24,69.24,15544.0,61.3118,61.3295,61.2411,61.2411,15544.0
2020-07-21 12:20:00,69.22,69.32,69.2,69.23,15176.0,61.2234,61.3118,61.2057,61.2322,15176.0
2020-07-21 12:25:00,69.26,69.36,69.25,69.33,20280.0,61.2588,61.3472,61.2499,61.3207,20280.0
2020-07-21 12:30:00,69.36,69.44,69.33,69.36,19592.0,61.3472,61.418,61.3207,61.3472,19592.0
2020-07-21 12:35:00,69.37,69.37,69.26,69.29,24192.0,61.3561,61.3561,61.2588,61.2853,24192.0
2020-07-21 12:40:00,69.31,69.33,69.26,69.29,20740.0,61.303,61.3207,61.2588,61.2853,20740.0
2020-07-21 12:45:00,69.35,69.37,69.27,69.36,14756.0,61.3384,61.3561,61.2676,61.3472,14756.0
2020-07-21 12:50:00,69.36,69.38,69.27,69.28,28532.0,61.3472,61.3649,61.2676,61.2765,28532.0
2020-07-21 12:55:00,69.28,69.33,69.24,69.29,43424.0,61.2765,61.3207,61.2411,61.2853,43424.0
2020-07-21 13:00:00,69.3,69.35,69.25,69.33,37608.0,61.2942,61.3384,61.2499,61.3207,37608.0
2020-07-21 13:05:00,69.33,69.39,69.29,69.38,67592.0,61.3207,61.3738,61.2853,61.3649,67592.0
2020-07-21 13:10:00,69.38,69.38,69.28,69.33,72860.0,61.3649,61.3649,61.2765,61.3207,72860.0
2020-07-21 13:15:00,69.32,69.32,69.2,69.27,35024.0,61.3118,61.3118,61.2057,61.2676,35024.0
2020-07-21 13:20:00,69.27,69.33,69.26,69.31,30512.0,61.2676,61.3207,61.2588,61.303,30512.0
2020-07-21 13:25:00,69.31,69.4,69.3,69.39,50988.0,61.303,61.3826,61.2942,61.3738,50988.0
2020-07-21 13:30:00,69.39,69.51,69.39,69.45,27316.0,61.3738,61.4799,61.3738,61.4268,27316.0
2020-07-21 13:35:00,69.45,69.57,69.44,69.56,15352.0,61.4268,61.533,61.418,61.5241,15352.0
2020-07-21 13:40:00,69.56,69.56,69.52,69.53,10532.0,61.5241,61.5241,61.4887,61.4976,10532.0
2020-07-21 13:45:00,69.52,69.52,69.44,69.46,17160.0,61.4887,61.4887,61.418,61.4357,17160.0
2020-07-21 13:50:00,69.44,69.46,69.38,69.39,16924.0,61.418,61.4357,61.3649,61.3738,16924.0
2020-07-21 13:55:00,69.4,69.42,69.37,69.4,19476.0,61.3826,61.4003,61.3561,61.3826,19476.0
2020-07-21 14:00:00,69.39,69.45,69.36,69.36,24108.0,61.3738,61.4268,61.3472,61.3472,24108.0
2020-07-21 14:05:00,69.36,69.39,69.33,69.36,19028.0,61.3472,61.3738,61.3207,61.3472,19028.0
2020-07-21 14:10:00,69.35,69.37,69.31,69.37,14264.0,61.3384,61.3561,61.303,61.3561,14264.0
2020-07-21 14:15:00,69.35,69.36,69.25,69.27,14588.0,61.3384,61.3472,61.2499,61.2676,14588.0
2020-07-21 14:20:00,69.3,69.35,69.27,69.32,26268.0,61.2942,61.3384,61.2676,61.3118,26268.0
2020-07-21 14:25:00,69.34,69.34,69.25,69.32,31324.0,61.3295,61.3295,61.2499,61.3118,31324.0
2020-07-21 14:30:00,69.33,69.38,69.32,69.36,17508.0,61.3207,61.3649,61.3118,61.3472,17508.0
2020-07-21 14:35:00,69.35,69.35,69.29,69.35,17608.0,61.3384,61.3384,61.2853,61.3384,17608.0
2020-07-21 14:40:00,69.36,69.39,69.25,69.29,18652.0,61.3472,61.3738,61.2499,61.2853,18652.0
2020-07-21 14:45:00,69.32,69.33,69.26,69.28,22184.0,61.3118,61.3207,61.2588,61.2765,22184.0
2020-07-21 14:50:00,69.3,69.31,69.23,69.26,24676.0,61.2942,61.303,61.2322,61.2588,24676.0
2020-07-21 14:55:00,69.24,69.29,69.16,69.22,32004.0,61.2411,61.2853,61.1703,61.2234,32004.0
2020-07-21 15:00:00,69.22,69.35,69.11,69.34,67500.0,61.2234,61.3384,61.1261,61.3295,67500.0
2020-07-21 15:05:00,69.34,69.41,69.27,69.32,41520.0,61.3295,61.3914,61.2676,61.3118,41520.0
2020-07-21 15:10:00,69.29,69.29,69.11,69.17,22644.0,61.2853,61.2853,61.1261,61.1792,22644.0
2020-07-21 15:15:00,69.17,69.21,68.94,69.01,52468.0,61.1792,61.2145,60.9757,61.0377,52468.0
2020-07-21 15:20:00,69.04,69.13,68.93,68.93,46336.0,61.0642,61.1438,60.9669,60.9669,46336.0
2020-07-21 15:25:00,68.98,69.05,68.89,68.97,33408.0,61.0111,61.073,60.9315,61.0023,33408.0
2020-07-21 15:30:00,69.0,69.06,68.98,69.01,27328.0,61.0288,61.0819,61.0111,61.0377,27328.0
2020-07-21 15:35:00,69.01,69.04,68.85,68.93,48660.0,61.0377,61.0642,60.8961,60.9669,48660.0
2020-07-21 15:40:00,68.91,68.95,68.84,68.92,61700.0,60.9492,60.9846,60.8873,60.958,61700.0
2020-07-21 15:45:00,68.93,68.99,68.86,68.87,80464.0,60.9669,61.02,60.905,60.9138,80464.0
2020-07-21 15:50:00,68.86,68.97,68.77,68.97,113372.0,60.905,61.0023,60.8254,61.0023,113372.0
2020-07-21 15:55:00,68.99,69.13,68.98,69.07,286116.0,61.02,61.1438,61.0111,61.0907,286116.0
2020-07-22 09:30:00,69.12,69.25,68.63,69.18,137248.0,61.1349,61.2499,60.7016,61.188,137248.0
2020-07-22 09:35:00,69.19,69.43,69.07,69.31,41704.0,61.1969,61.4091,61.0907,61.303,41704.0
2020-07-22 09:40:00,69.24,69.33,69.13,69.13,56268.0,61.2411,61.3207,61.1438,61.1438,56268.0
2020-07-22 09:45:00,69.15,69.19,68.92,69.13,53268.0,61.1615,61.1969,60.958,61.1438,53268.0
2020-07-22 09:50:00,69.05,69.49,69.05,69.36,28608.0,61.073,61.4622,61.073,61.3472,28608.0
2020-07-22 09:55:00,69.38,69.38,69.16,69.32,21032.0,61.3649,61.3649,61.1703,61.3118,21032.0
2020-07-22 10:00:00,69.32,69.33,69.13,69.26,61488.0,61.3118,61.3207,61.1438,61.2588,61488.0
2020-07-22 10:05:00,69.27,69.43,69.19,69.33,53876.0,61.2676,61.4091,61.1969,61.3207,53876.0
2020-07-22 10:10:00,69.35,69.54,69.33,69.46,28716.0,61.3384,61.5064,61.3207,61.4357,28716.0
2020-07-22 10:15:00,69.44,69.57,69.38,69.5,33984.0,61.418,61.533,61.3649,61.471,33984.0
2020-07-22 10:20:00,69.47,69.58,69.29,69.3,47536.0,61.4445,61.5418,61.2853,61.2942,47536.0
2020-07-22 10:25:00,69.31,69.41,69.3,69.34,37620.0,61.303,61.3914,61.2942,61.3295,37620.0
2020-07-22 10:30:00,69.31,69.39,69.22,69.24,38736.0,61.303,61.3738,61.2234,61.2411,38736.0
2020-07-22 10:35:00,69.25,69.47,69.23,69.47,18076.0,61.2499,61.4445,61.2322,61.4445,18076.0
2020-07-22 10:40:00,69.54,69.54,69.46,69.51,33744.0,61.5064,61.5064,61.4357,61.4799,33744.0
2020-07-22 10:45:00,69.51,69.73,69.5,69.59,26540.0,61.4799,61.6745,61.471,61.5506,26540.0
2020-07-22 10:50:00,69.61,69.61,69.41,69.42,31480.0,61.5683,61.5683,61.3914,61.4003,31480.0
2020-07-22 10:55:00,69.45,69.59,69.39,69.59,30732.0,61.4268,61.5506,61.3738,61.5506,30732.0
2020-07-22 11:00:00,69.57,69.58,69.35,69.42,35436.0,61.533,61.5418,61.3384,61.4003,35436.0
2020-07-22 11:05:00,69.48,69.49,69.35,69.44,21624.0,61.4534,61.4622,61.3384,61.418,21624.0
2020-07-22 11:10:00,69.38,69.42,69.32,69.36,24200.0,61.3649,61.4003,61.3118,61.3472,24200.0
2020-07-22 11:15:00,69.34,69.5,69.33,69.5,25472.0,61.3295,61.471,61.3207,61.471,25472.0
2020-07-22 11:20:00,69.5,69.63,69.5,69.63,18108.0,61.471,61.586,61.471,61.586,18108.0
2020-07-22 11:25:00,69.64,69.77,69.6,69.77,24844.0,61.5949,61.7099,61.5595,61.7099,24844.0
2020-07-22 11:30:00,69.79,69.79,69.68,69.73,26884.0,61.7275,61.7275,61.6303,61.6745,26884.0
2020-07-22 11:35:00,69.74,69.84,69.73,69.83,45388.0,61.6833,61.7718,61.6745,61.7629,45388.0
2020-07-22 11:40:00,69.8,69.83,69.71,69.76,28360.0,61.7364,61.7629,61.6568,61.701,28360.0
2020-07-22 11:45:00,69.8,69.85,69.74,69.8,33244.0,61.7364,61.7806,61.6833,61.7364,33244.0
2020-07-22 11:50:00,69.81,69.86,69.78,69.8,28488.0,61.7452,61.7895,61.7187,61.7364,28488.0
2020-07-22 11:55:00,69.8,69.92,69.79,69.91,33712.0,61.7364,61.8425,61.7275,61.8337,33712.0
2020-07-22 12:00:00,69.91,69.95,69.86,69.92,30744.0,61.8337,61.8691,61.7895,61.8425,30744.0
2020-07-22 12:05:00,69.93,69.93,69.84,69.84,38304.0,61.8514,61.8514,61.7718,61.7718,38304.0
2020-07-22 12:10:00,69.84,70.11,69.84,70.11,49360.0,61.7718,62.0106,61.7718,62.0106,49360.0
2020-07-22 12:15:00,70.12,70.12,70.05,70.1,19984.0,62.0194,62.0194,61.9575,62.0017,19984.0
2020-07-22 12:20:00,70.12,70.15,69.98,70.01,22820.0,62.0194,62.046,61.8956,61.9221,22820.0
2020-07-22 12:25:00,70.03,70.1,70.0,70.0,25760.0,61.9398,62.0017,61.9133,61.9133,25760.0
2020-07-22 12:30:00,70.03,70.04,69.98,70.01,9112.0,61.9398,61.9487,61.8956,61.9221,9112.0
2020-07-22 12:35:00,70.0,70.11,69.96,70.11,17548.0,61.9133,62.0106,61.8779,62.0106,17548.0
2020-07-22 12:40:00,70.09,70.14,70.04,70.1,22836.0,61.9929,62.0371,61.9487,62.0017,22836.0
2020-07-22 12:45:00,70.1,70.14,70.06,70.13,22520.0,62.0017,62.0371,61.9664,62.0283,22520.0
2020-07-22 12:50:00,70.14,70.21,70.14,70.16,20068.0,62.0371,62.099,62.0371,62.0548,20068.0
2020-07-22 12:55:00,70.17,70.27,70.16,70.25,35292.0,62.0636,62.1521,62.0548,62.1344,35292.0
2020-07-22 13:00:00,70.27,70.29,70.17,70.2,29088.0,62.1521,62.1698,62.0636,62.0902,29088.0
2020-07-22 13:05:00,70.21,70.27,70.19,70.23,21356.0,62.099,62.1521,62.0813,62.1167,21356.0
2020-07-22 13:10:00,70.24,70.31,70.19,70.28,34488.0,62.1256,62.1875,62.0813,62.1609,34488.0
2020-07-22 13:15:00,70.27,70.27,70.21,70.26,16000.0,62.1521,62.1521,62.099,62.1432,16000.0
2020-07-22 13:20:00,70.26,70.26,70.17,70.2,24004.0,62.1432,62.1432,62.0636,62.0902,24004.0
2020-07-22 13:25:00,70.21,70.23,70.11,70.14,21872.0,62.099,62.1167,62.0106,62.0371,21872.0
2020-07-22 13:30:00,70.12,70.16,70.08,70.08,27304.0,62.0194,62.0548,61.984,61.984,27304.0
2020-07-22 13:35:00,70.1,70.12,70.0,70.07,16884.0,62.0017,62.0194,61.9133,61.9752,16884.0
2020-07-22 13:40:00,70.06,70.08,69.98,70.08,21480.0,61.9664,61.984,61.8956,61.984,21480.0
2020-07-22 13:45:00,70.08,70.08,69.92,69.96,62432.0,61.984,61.984,61.8425,61.8779,62432.0
2020-07-22 13:50:00,69.95,70.08,69.94,70.07,51544.0,61.8691,61.984,61.8602,61.9752,51544.0
2020-07-22 13:55:00,70.05,70.06,69.98,70.02,20512.0,61.9575,61.9664,61.8956,61.931,20512.0
2020-07-22 14:00:00,70.06,70.23,70.04,70.23,21996.0,61.9664,62.1167,61.9487,62.1167,21996.0
2020-07-22 14:05:00,70.23,70.26,70.17,70.18,31864.0,62.1167,62.1432,62.0636,62.0725,31864.0
2020-07-22 14:10:00,70.2,70.21,70.13,70.14,28192.0,62.0902,62.099,62.0283,62.0371,28192.0
2020-07-22 14:15:00,70.13,70.22,70.11,70.2,33480.0,62.0283,62.1079,62.0106,62.0902,33480.0
2020-07-22 14:20:00,70.23,70.34,70.18,70.33,35888.0,62.1167,62.214,62.0725,62.2052,35888.0
2020-07-22 14:25:00,70.31,70.35,70.29,70.31,26400.0,62.1875,62.2228,62.1698,62.1875,26400.0
2020-07-22 14:30:00,70.32,70.33,70.23,70.28,43972.0,62.1963,62.2052,62.1167,62.1609,43972.0
2020-07-22 14:35:00,70.29,70.39,70.29,70.38,31368.0,62.1698,62.2582,62.1698,62.2494,31368.0
2020-07-22 14:40:00,70.37,70.41,70.32,70.35,40104.0,62.2405,62.2759,62.1963,62.2228,40104.0
2020-07-22 14:45:00,70.36,70.36,70.29,70.3,27600.0,62.2317,62.2317,62.1698,62.1786,27600.0
2020-07-22 14:50:00,70.3,70.53,70.3,70.51,66880.0,62.1786,62.3821,62.1786,62.3644,66880.0
2020-07-22 14:55:00,70.5,70.6,70.38,70.4,88816.0,62.3555,62.444,62.2494,62.2671,88816.0
2020-07-22 15:00:00,70.41,70.44,70.21,70.26,47172.0,62.2759,62.3025,62.099,62.1432,47172.0
2020-07-22 15:05:00,70.27,70.29,70.18,70.23,42348.0,62.1521,62.1698,62.0725,62.1167,42348.0
2020-07-22 15:10:00,70.21,70.24,70.16,70.22,65264.0,62.099,62.1256,62.0548,62.1079,65264.0
2020-07-22 15:15:00,70.21,70.27,70.15,70.2,71864.0,62.099,62.1521,62.046,62.0902,71864.0
2020-07-22 15:20:00,70.2,70.25,70.07,70.07,46008.0,62.0902,62.1344,61.9752,61.9752,46008.0
2020-07-22 15:25:00,70.08,70.15,69.95,69.95,78616.0,61.984,62.046,61.8691,61.8691,78616.0
2020-07-22 15:30:00,69.95,70.02,69.88,69.94,77164.0,61.8691,61.931,61.8071,61.8602,77164.0
2020-07-22 15:35:00,69.94,70.03,69.9,70.01,86260.0,61.8602,61.9398,61.8248,61.9221,86260.0
2020-07-22 15:40:00,70.02,70.12,70.0,70.12,84192.0,61.931,62.0194,61.9133,62.0194,84192.0
2020-07-22 15:45:00,70.11,70.3,70.09,70.28,115044.0,62.0106,62.1786,61.9929,62.1609,115044.0
2020-07-22 15:50:00,70.3,70.31,70.18,70.19,164788.0,62.1786,62.1875,62.0725,62.0813,164788.0
2020-07-22 15:55:00,70.2,70.32,70.08,70.09,303160.0,62.0902,62.1963,61.984,61.9929,303160.0
2020-07-23 09:30:00,70.0,70.28,69.93,70.19,356976.0,61.9133,62.1609,61.8514,62.0813,356976.0
2020-07-23 09:35:00,70.2,70.67,70.18,70.54,75816.0,62.0902,62.5059,62.0725,62.3909,75816.0
2020-07-23 09:40:00,70.52,70.67,70.48,70.57,61076.0,62.3732,62.5059,62.3378,62.4174,61076.0
2020-07-23 09:45:00,70.61,70.88,70.6,70.61,155892.0,62.4528,62.6916,62.444,62.4528,155892.0
2020-07-23 09:50:00,70.62,70.62,70.28,70.28,38208.0,62.4617,62.4617,62.1609,62.1609,38208.0
2020-07-23 09:55:00,70.29,70.41,70.24,70.4,103052.0,62.1698,62.2759,62.1256,62.2671,103052.0
2020-07-23 10:00:00,70.38,70.53,70.27,70.5,215444.0,62.2494,62.3821,62.1521,62.3555,215444.0
2020-07-23 10:05:00,70.5,70.63,70.35,70.39,48920.0,62.3555,62.4705,62.2228,62.2582,48920.0
2020-07-23 10:10:00,70.37,70.49,70.35,70.4,41420.0,62.2405,62.3467,62.2228,62.2671,41420.0
2020-07-23 10:15:00,70.4,70.46,70.29,70.35,23452.0,62.2671,62.3201,62.1698,62.2228,23452.0
2020-07-23 10:20:00,70.36,70.54,70.34,70.49,59088.0,62.2317,62.3909,62.214,62.3467,59088.0
2020-07-23 10:25:00,70.48,70.55,70.43,70.55,54916.0,62.3378,62.3997,62.2936,62.3997,54916.0
2020-07-23 10:30:00,70.53,70.67,70.5,70.56,58256.0,62.3821,62.5059,62.3555,62.4086,58256.0
2020-07-23 10:35:00,70.53,70.55,70.39,70.49,29376.0,62.3821,62.3997,62.2582,62.3467,29376.0
2020-07-23 10:40:00,70.49,70.62,70.46,70.62,34788.0,62.3467,62.4617,62.3201,62.4617,34788.0
2020-07-23 10:45:00,70.61,70.72,70.57,70.67,49644.0,62.4528,62.5501,62.4174,62.5059,49644.0
2020-07-23 10:50:00,70.67,70.74,70.6,70.7,51412.0,62.5059,62.5678,62.444,62.5324,51412.0
2020-07-23 10:55:00,70.7,70.74,70.64,70.65,119152.0,62.5324,62.5678,62.4793,62.4882,119152.0
2020-07-23 11:00:00,70.67,70.71,70.6,70.67,45808.0,62.5059,62.5413,62.444,62.5059,45808.0
2020-07-23 11:05:00,70.68,70.76,70.64,70.72,75772.0,62.5147,62.5855,62.4793,62.5501,75772.0
2020-07-23 11:10:00,70.72,70.79,70.65,70.79,48296.0,62.5501,62.612,62.4882,62.612,48296.0
2020-07-23 11:15:00,70.78,70.83,70.72,70.76,56320.0,62.6032,62.6474,62.5501,62.5855,56320.0
2020-07-23 11:20:00,70.79,70.83,70.75,70.77,22112.0,62.612,62.6474,62.5766,62.5943,22112.0
2020-07-23 11:25:00,70.79,70.88,70.76,70.87,39248.0,62.612,62.6916,62.5855,62.6828,39248.0
2020-07-23 11:30:00,70.86,70.96,70.85,70.95,39452.0,62.6739,62.7624,62.6651,62.7535,39452.0
2020-07-23 11:35:00,70.92,71.03,70.84,71.01,54136.0,62.727,62.8243,62.6562,62.8066,54136.0
2020-07-23 11:40:00,70.99,71.08,70.95,70.99,24324.0,62.7889,62.8685,62.7535,62.7889,24324.0
2020-07-23 11:45:00,70.97,70.99,70.93,70.96,26032.0,62.7712,62.7889,62.7358,62.7624,26032.0
2020-07-23 11:50:00,70.96,71.01,70.88,70.98,64252.0,62.7624,62.8066,62.6916,62.7801,64252.0
2020-07-23 11:55:00,70.98,70.99,70.81,70.83,46528.0,62.7801,62.7889,62.6297,62.6474,46528.0
2020-07-23 12:00:00,70.8,70.88,70.79,70.8,37764.0,62.6209,62.6916,62.612,62.6209,37764.0
2020-07-23 12:05:00,70.78,70.88,70.71,70.78,38440.0,62.6032,62.6916,62.5413,62.6032,38440.0
2020-07-23 12:10:00,70.77,70.84,70.64,70.65,59248.0,62.5943,62.6562,62.4793,62.4882,59248.0
2020-07-23 12:15:00,70.67,70.74,70.59,70.69,52352.0,62.5059,62.5678,62.4351,62.5236,52352.0
2020-07-23 12:20:00,70.7,70.83,70.7,70.72,35816.0,62.5324,62.6474,62.5324,62.5501,35816.0
2020-07-23 12:25:00,70.71,70.73,70.65,70.73,24976.0,62.5413,62.559,62.4882,62.559,24976.0
2020-07-23 12:30:00,70.73,70.74,70.67,70.72,41232.0,62.559,62.5678,62.5059,62.5501,41232.0
2020-07-23 12:35:00,70.72,70.74,70.6,70.6,53476.0,62.5501,62.5678,62.444,62.444,53476.0
2020-07-23 12:40:00,70.59,70.65,70.47,70.51,41824.0,62.4351,62.4882,62.329,62.3644,41824.0
2020-07-23 12:45:00,70.51,70.51,70.33,70.36,54228.0,62.3644,62.3644,62.2052,62.2317,54228.0
2020-07-23 12:50:00,70.39,70.42,70.36,70.37,25160.0,62.2582,62.2848,62.2317,62.2405,25160.0
2020-07-23 12:55:00,70.38,70.5,70.38,70.42,30524.0,62.2494,62.3555,62.2494,62.2848,30524.0
2020-07-23 13:00:00,70.44,70.58,70.39,70.58,27532.0,62.3025,62.4263,62.2582,62.4263,27532.0
2020-07-23 13:05:00,70.59,70.75,70.59,70.65,32600.0,62.4351,62.5766,62.4351,62.4882,32600.0
2020-07-23 13:10:00,70.64,70.73,70.62,70.69,28116.0,62.4793,62.559,62.4617,62.5236,28116.0
2020-07-23 13:15:00,70.67,70.71,70.54,70.54,40056.0,62.5059,62.5413,62.3909,62.3909,40056.0
2020-07-23 13:20:00,70.57,70.6,70.45,70.45,20512.0,62.4174,62.444,62.3113,62.3113,20512.0
2020-07-23 13:25:00,70.45,70.5,70.43,70.47,24704.0,62.3113,62.3555,62.2936,62.329,24704.0
2020-07-23 13:30:00,70.47,70.55,70.46,70.51,24908.0,62.329,62.3997,62.3201,62.3644,24908.0
2020-07-23 13:35:00,70.5,70.6,70.5,70.54,42360.0,62.3555,62.444,62.3555,62.3909,42360.0
2020-07-23 13:40:00,70.52,70.53,70.42,70.44,26620.0,62.3732,62.3821,62.2848,62.3025,26620.0
2020-07-23 13:45:00,70.46,70.54,70.39,70.5,53112.0,62.3201,62.3909,62.2582,62.3555,53112.0
2020-07-23 13:50:00,70.5,70.61,70.47,70.49,67272.0,62.3555,62.4528,62.329,62.3467,67272.0
2020-07-23 13:55:00,70.49,70.54,70.42,70.49,54820.0,62.3467,62.3909,62.2848,62.3467,54820.0
2020-07-23 14:00:00,70.5,70.5,70.24,70.27,92976.0,62.3555,62.3555,62.1256,62.1521,92976.0
2020-07-23 14:05:00,70.3,70.38,70.05,70.05,77648.0,62.1786,62.2494,61.9575,61.9575,77648.0
2020-07-23 14:10:00,70.06,70.06,69.84,69.91,63532.0,61.9664,61.9664,61.7718,61.8337,63532.0
2020-07-23 14:15:00,69.95,69.99,69.79,69.89,74200.0,61.8691,61.9044,61.7275,61.816,74200.0
2020-07-23 14:20:00,69.88,69.99,69.79,69.94,85972.0,61.8071,61.9044,61.7275,61.8602,85972.0
2020-07-23 14:25:00,69.95,69.96,69.89,69.92,33128.0,61.8691,61.8779,61.816,61.8425,33128.0
2020-07-23 14:30:00,69.92,70.11,69.86,70.11,87988.0,61.8425,62.0106,61.7895,62.0106,87988.0
2020-07-23 14:35:00,70.13,70.13,69.83,69.83,25980.0,62.0283,62.0283,61.7629,61.7629,25980.0
2020-07-23 14:40:00,69.85,70.0,69.84,70.0,61776.0,61.7806,61.9133,61.7718,61.9133,61776.0
2020-07-23 14:45:00,70.01,70.12,69.92,70.06,45024.0,61.9221,62.0194,61.8425,61.9664,45024.0
2020-07-23 14:50:00,70.07,70.12,69.99,70.11,29380.0,61.9752,62.0194,61.9044,62.0106,29380.0
2020-07-23 14:55:00,70.08,70.08,69.93,69.93,44500.0,61.984,61.984,61.8514,61.8514,44500.0
2020-07-23 15:00:00,69.95,70.06,69.95,70.05,34140.0,61.8691,61.9664,61.8691,61.9575,34140.0
2020-07-23 15:05:00,70.03,70.04,69.9,70.02,50784.0,61.9398,61.9487,61.8248,61.931,50784.0
2020-07-23 15:10:00,70.03,70.1,69.93,69.98,44052.0,61.9398,62.0017,61.8514,61.8956,44052.0
2020-07-23 15:15:00,69.98,70.13,69.96,70.08,43000.0,61.8956,62.0283,61.8779,61.984,43000.0
2020-07-23 15:20:00,70.1,70.12,69.94,69.94,46808.0,62.0017,62.0194,61.8602,61.8602,46808.0
2020-07-23 15:25:00,69.95,70.03,69.89,69.98,62268.0,61.8691,61.9398,61.816,61.8956,62268.0
2020-07-23 15:30:00,69.97,70.02,69.82,70.02,93632.0,61.8867,61.931,61.7541,61.931,93632.0
2020-07-23 15:35:00,70.01,70.12,69.94,69.98,74984.0,61.9221,62.0194,61.8602,61.8956,74984.0
2020-07-23 15:40:00,70.0,70.06,69.94,69.98,94128.0,61.9133,61.9664,61.8602,61.8956,94128.0
2020-07-23 15:45:00,69.97,70.06,69.91,70.01,113840.0,61.8867,61.9664,61.8337,61.9221,113840.0
2020-07-23 15:50:00,70.02,70.02,69.78,69.93,169280.0,61.931,61.931,61.7187,61.8514,169280.0
2020-07-23 15:55:00,69.96,70.45,69.92,70.28,507352.0,61.8779,62.3113,61.8425,62.1609,507352.0
2020-07-24 09:30:00,70.72,70.72,70.01,70.23,291604.0,62.5501,62.5501,61.9221,62.1167,291604.0
2020-07-24 09:35:00,70.22,71.15,70.2,71.06,107800.0,62.1079,62.9304,62.0902,62.8508,107800.0
2020-07-24 09:40:00,71.04,71.38,70.94,71.32,186044.0,62.8331,63.1339,62.7447,63.0808,186044.0
2020-07-24 09:45:00,71.32,71.41,70.65,70.68,149680.0,63.0808,63.1604,62.4882,62.5147,149680.0
2020-07-24 09:50:00,70.75,71.05,70.54,70.58,87496.0,62.5766,62.842,62.3909,62.4263,87496.0
2020-07-24 09:55:00,70.56,70.63,70.09,70.09,148068.0,62.4086,62.4705,61.9929,61.9929,148068.0
2020-07-24 10:00:00,70.06,70.34,70.05,70.3,56420.0,61.9664,62.214,61.9575,62.1786,56420.0
2020-07-24 10:05:00,70.28,70.38,70.09,70.33,94632.0,62.1609,62.2494,61.9929,62.2052,94632.0
2020-07-24 10:10:00,70.29,70.4,70.08,70.12,61428.0,62.1698,62.2671,61.984,62.0194,61428.0
2020-07-24 10:15:00,70.17,70.24,70.13,70.21,23700.0,62.0636,62.1256,62.0283,62.099,23700.0
2020-07-24 10:20:00,70.2,70.29,70.15,70.29,33864.0,62.0902,62.1698,62.046,62.1698,33864.0
2020-07-24 10:25:00,70.28,70.34,69.96,69.96,59660.0,62.1609,62.214,61.8779,61.8779,59660.0
2020-07-24 10:30:00,69.99,70.07,69.8,70.05,57052.0,61.9044,61.9752,61.7364,61.9575,57052.0
2020-07-24 10:35:00,70.05,70.1,69.76,70.08,41572.0,61.9575,62.0017,61.701,61.984,41572.0
2020-07-24 10:40:00,70.1,70.13,69.82,69.88,23220.0,62.0017,62.0283,61.7541,61.8071,23220.0
2020-07-24 10:45:00,69.85,70.0,69.67,69.85,35764.0,61.7806,61.9133,61.6214,61.7806,35764.0
2020-07-24 10:50:00,69.86,70.06,69.8,70.0,81720.0,61.7895,61.9664,61.7364,61.9133,81720.0
2020-07-24 10:55:00,70.0,70.1,69.94,70.1,22804.0,61.9133,62.0017,61.8602,62.0017,22804.0
2020-07-24 11:00:00,70.1,70.34,70.04,70.34,29296.0,62.0017,62.214,61.9487,62.214,29296.0
2020-07-24 11:05:00,70.35,70.53,70.31,70.31,32564.0,62.2228,62.3821,62.1875,62.1875,32564.0
2020-07-24 11:10:00,70.36,70.39,70.23,70.27,26280.0,62.2317,62.2582,62.1167,62.1521,26280.0
2020-07-24 11:15:00,70.3,70.33,69.9,69.9,30132.0,62.1786,62.2052,61.8248,61.8248,30132.0
2020-07-24 11:20:00,69.9,70.0,69.8,69.97,31428.0,61.8248,61.9133,61.7364,61.8867,31428.0
2020-07-24 11:25:00,69.98,70.13,69.85,69.91,31472.0,61.8956,62.0283,61.7806,61.8337,31472.0
2020-07-24 11:30:00,69.91,69.91,69.5,69.68,63740.0,61.8337,61.8337,61.471,61.6303,63740.0
2020-07-24 11:35:00,69.72,69.87,69.72,69.82,45564.0,61.6656,61.7983,61.6656,61.7541,45564.0
2020-07-24 11:40:00,69.82,69.82,69.69,69.76,26596.0,61.7541,61.7541,61.6391,61.701,26596.0
2020-07-24 11:45:00,69.73,69.79,69.67,69.7,40176.0,61.6745,61.7275,61.6214,61.6479,40176.0
2020-07-24 11:50:00,69.7,69.86,69.7,69.85,21368.0,61.6479,61.7895,61.6479,61.7806,21368.0
2020-07-24 11:55:00,69.86,69.88,69.76,69.83,42888.0,61.7895,61.8071,61.701,61.7629,42888.0
2020-07-24 12:00:00,69.83,69.91,69.8,69.89,28768.0,61.7629,61.8337,61.7364,61.816,28768.0
2020-07-24 12:05:00,69.86,69.88,69.73,69.87,14772.0,61.7895,61.8071,61.6745,61.7983,14772.0
2020-07-24 12:10:00,69.86,70.02,69.86,69.99,24448.0,61.7895,61.931,61.7895,61.9044,24448.0
2020-07-24 12:15:00,70.0,70.01,69.96,69.99,8608.0,61.9133,61.9221,61.8779,61.9044,8608.0
2020-07-24 12:20:00,69.99,70.04,69.8,69.81,35732.0,61.9044,61.9487,61.7364,61.7452,35732.0
2020-07-24 12:25:00,69.79,69.87,69.78,69.83,30588.0,61.7275,61.7983,61.7187,61.7629,30588.0
2020-07-24 12:30:00,69.83,69.89,69.69,69.89,19504.0,61.7629,61.816,61.6391,61.816,19504.0
2020-07-24 12:35:00,69.88,70.04,69.88,70.0,38692.0,61.8071,61.9487,61.8071,61.9133,38692.0
2020-07-24 12:40:00,69.98,70.17,69.96,70.12,65108.0,61.8956,62.0636,61.8779,62.0194,65108.0
2020-07-24 12:45:00,70.11,70.11,69.85,69.91,25804.0,62.0106,62.0106,61.7806,61.8337,25804.0
2020-07-24 12:50:00,69.93,69.98,69.9,69.92,22148.0,61.8514,61.8956,61.8248,61.8425,22148.0
2020-07-24 12:55:00,69.92,69.94,69.82,69.89,28064.0,61.8425,61.8602,61.7541,61.816,28064.0
2020-07-24 13:00:00,69.89,69.93,69.82,69.82,16716.0,61.816,61.8514,61.7541,61.7541,16716.0
2020-07-24 13:05:00,69.8,69.8,69.74,69.79,22740.0,61.7364,61.7364,61.6833,61.7275,22740.0
2020-07-24 13:10:00,69.8,69.89,69.74,69.78,32224.0,61.7364,61.816,61.6833,61.7187,32224.0
2020-07-24 13:15:00,69.78,69.88,69.69,69.87,26096.0,61.7187,61.8071,61.6391,61.7983,26096.0
2020-07-24 13:20:00,69.88,69.89,69.78,69.82,18220.0,61.8071,61.816,61.7187,61.7541,18220.0
2020-07-24 13:25:00,69.84,69.88,69.8,69.82,44448.0,61.7718,61.8071,61.7364,61.7541,44448.0
2020-07-24 13:30:00,69.83,69.83,69.69,69.7,19400.0,61.7629,61.7629,61.6391,61.6479,19400.0
2020-07-24 13:35:00,69.69,69.81,69.66,69.67,28972.0,61.6391,61.7452,61.6126,61.6214,28972.0
2020-07-24 13:40:00,69.7,69.7,69.55,69.57,33292.0,61.6479,61.6479,61.5153,61.533,33292.0
2020-07-24 13:45:00,69.58,69.75,69.58,69.75,31100.0,61.5418,61.6922,61.5418,61.6922,31100.0
2020-07-24 13:50:00,69.75,69.75,69.57,69.69,32344.0,61.6922,61.6922,61.533,61.6391,32344.0
2020-07-24 13:55:00,69.69,69.99,69.69,69.91,46008.0,61.6391,61.9044,61.6391,61.8337,46008.0
2020-07-24 14:00:00,69.89,70.03,69.87,69.9,39872.0,61.816,61.9398,61.7983,61.8248,39872.0
2020-07-24 14:05:00,69.86,69.96,69.85,69.9,27992.0,61.7895,61.8779,61.7806,61.8248,27992.0
2020-07-24 14:10:00,69.9,69.99,69.86,69.99,28936.0,61.8248,61.9044,61.7895,61.9044,28936.0
2020-07-24 14:15:00,69.99,70.05,69.95,69.95,27956.0,61.9044,61.9575,61.8691,61.8691,27956.0
2020-07-24 14:20:00,69.95,69.98,69.92,69.95,27676.0,61.8691,61.8956,61.8425,61.8691,27676.0
2020-07-24 14:25:00,69.92,70.16,69.86,70.12,62168.0,61.8425,62.0548,61.7895,62.0194,62168.0
2020-07-24 14:30:00,70.12,70.17,70.07,70.11,44836.0,62.0194,62.0636,61.9752,62.0106,44836.0
2020-07-24 14:35:00,70.1,70.11,69.94,70.05,41876.0,62.0017,62.0106,61.8602,61.9575,41876.0
2020-07-24 14:40:00,70.04,70.08,69.95,70.01,23928.0,61.9487,61.984,61.8691,61.9221,23928.0
2020-07-24 14:45:00,69.98,70.04,69.95,69.97,33588.0,61.8956,61.9487,61.8691,61.8867,33588.0
2020-07-24 14:50:00,69.97,69.98,69.88,69.89,28000.0,61.8867,61.8956,61.8071,61.816,28000.0
2020-07-24 14:55:00,69.91,69.91,69.83,69.85,27772.0,61.8337,61.8337,61.7629,61.7806,27772.0
2020-07-24 15:00:00,69.84,69.94,69.83,69.91,28932.0,61.7718,61.8602,61.7629,61.8337,28932.0
2020-07-24 15:05:00,69.92,69.95,69.87,69.94,45984.0,61.8425,61.8691,61.7983,61.8602,45984.0
2020-07-24 15:10:00,69.93,69.93,69.77,69.81,40060.0,61.8514,61.8514,61.7099,61.7452,40060.0
2020-07-24 15:15:00,69.82,69.82,69.67,69.7,66280.0,61.7541,61.7541,61.6214,61.6479,66280.0
2020-07-24 15:20:00,69.71,69.81,69.71,69.75,32020.0,61.6568,61.7452,61.6568,61.6922,32020.0
2020-07-24 15:25:00,69.74,69.76,69.7,69.7,41788.0,61.6833,61.701,61.6479,61.6479,41788.0
2020-07-24 15:30:00,69.73,69.77,69.67,69.71,48404.0,61.6745,61.7099,61.6214,61.6568,48404.0
2020-07-24 15:35:00,69.72,69.92,69.71,69.86,65232.0,61.6656,61.8425,61.6568,61.7895,65232.0
2020-07-24 15:40:00,69.86,69.98,69.85,69.93,93368.0,61.7895,61.8956,61.7806,61.8514,93368.0
2020-07-24 15:45:00,69.94,70.01,69.78,69.8,80048.0,61.8602,61.9221,61.7187,61.7364,80048.0
2020-07-24 15:50:00,69.82,70.07,69.81,69.89,142372.0,61.7541,61.9752,61.7452,61.816,142372.0
2020-07-24 15:55:00,69.96,70.12,69.83,70.08,496596.0,61.8779,62.0194,61.7629,61.984,496596.0
2020-07-27 09:30:00,70.25,70.36,69.91,70.31,215200.0,62.1344,62.2317,61.8337,62.1875,215200.0
2020-07-27 09:35:00,70.31,70.4,70.03,70.05,83416.0,62.1875,62.2671,61.9398,61.9575,83416.0
2020-07-27 09:40:00,70.02,70.23,69.69,69.81,89448.0,61.931,62.1167,61.6391,61.7452,89448.0
2020-07-27 09:45:00,69.72,69.84,69.57,69.68,42556.0,61.6656,61.7718,61.533,61.6303,42556.0
2020-07-27 09:50:00,69.67,69.77,69.5,69.5,50236.0,61.6214,61.7099,61.471,61.471,50236.0
2020-07-27 09:55:00,69.57,69.76,69.38,69.76,33564.0,61.533,61.701,61.3649,61.701,33564.0
2020-07-27 10:00:00,69.75,69.76,69.52,69.53,34444.0,61.6922,61.701,61.4887,61.4976,34444.0
2020-07-27 10:05:00,69.57,69.57,69.36,69.42,63076.0,61.533,61.533,61.3472,61.4003,63076.0
2020-07-27 10:10:00,69.42,69.47,69.19,69.19,65360.0,61.4003,61.4445,61.1969,61.1969,65360.0
2020-07-27 10:15:00,69.22,69.29,69.03,69.27,81996.0,61.2234,61.2853,61.0553,61.2676,81996.0
2020-07-27 10:20:00,69.28,69.47,69.21,69.28,119620.0,61.2765,61.4445,61.2145,61.2765,119620.0
2020-07-27 10:25:00,69.3,69.47,69.26,69.46,39220.0,61.2942,61.4445,61.2588,61.4357,39220.0
2020-07-27 10:30:00,69.46,69.47,69.29,69.37,81284.0,61.4357,61.4445,61.2853,61.3561,81284.0
2020-07-27 10:35:00,69.39,69.62,69.39,69.61,48512.0,61.3738,61.5772,61.3738,61.5683,48512.0
2020-07-27 10:40:00,69.65,69.67,69.46,69.48,102376.0,61.6037,61.6214,61.4357,61.4534,102376.0
2020-07-27 10:45:00,69.48,69.8,69.48,69.78,67316.0,61.4534,61.7364,61.4534,61.7187,67316.0
2020-07-27 10:50:00,69.78,69.91,69.78,69.86,72540.0,61.7187,61.8337,61.7187,61.7895,72540.0
2020-07-27 10:55:00,69.87,69.91,69.68,69.7,44720.0,61.7983,61.8337,61.6303,61.6479,44720.0
2020-07-27 11:00:00,69.7,69.79,69.63,69.67,38476.0,61.6479,61.7275,61.586,61.6214,38476.0
2020-07-27 11:05:00,69.7,69.89,69.7,69.75,52580.0,61.6479,61.816,61.6479,61.6922,52580.0
2020-07-27 11:10:00,69.75,69.88,69.73,69.83,31160.0,61.6922,61.8071,61.6745,61.7629,31160.0
2020-07-27 11:15:00,69.8,69.83,69.72,69.82,27924.0,61.7364,61.7629,61.6656,61.7541,27924.0
2020-07-27 11:20:00,69.83,69.89,69.8,69.85,42468.0,61.7629,61.816,61.7364,61.7806,42468.0
2020-07-27 11:25:00,69.84,69.85,69.67,69.71,71368.0,61.7718,61.7806,61.6214,61.6568,71368.0
2020-07-27 11:30:00,69.68,69.75,69.65,69.67,76020.0,61.6303,61.6922,61.6037,61.6214,76020.0
2020-07-27 11:35:00,69.66,69.68,69.49,69.57,38164.0,61.6126,61.6303,61.4622,61.533,38164.0
2020-07-27 11:40:00,69.56,69.6,69.44,69.48,39616.0,61.5241,61.5595,61.418,61.4534,39616.0
2020-07-27 11:45:00,69.48,69.56,69.46,69.56,39896.0,61.4534,61.5241,61.4357,61.5241,39896.0
2020-07-27 11:50:00,69.58,69.69,69.58,69.69,35204.0,61.5418,61.6391,61.5418,61.6391,35204.0
2020-07-27 11:55:00,69.69,69.76,69.63,69.63,37708.0,61.6391,61.701,61.586,61.586,37708.0
2020-07-27 12:00:00,69.64,69.77,69.63,69.75,77388.0,61.5949,61.7099,61.586,61.6922,77388.0
2020-07-27 12:05:00,69.75,69.78,69.74,69.78,117376.0,61.6922,61.7187,61.6833,61.7187,117376.0
2020-07-27 12:10:00,69.77,69.77,69.7,69.73,41736.0,61.7099,61.7099,61.6479,61.6745,41736.0
2020-07-27 12:15:00,69.73,69.73,69.64,69.68,28352.0,61.6745,61.6745,61.5949,61.6303,28352.0
2020-07-27 12:20:00,69.67,69.74,69.64,69.71,39472.0,61.6214,61.6833,61.5949,61.6568,39472.0
2020-07-27 12:25:00,69.7,69.75,69.65,69.66,26916.0,61.6479,61.6922,61.6037,61.6126,26916.0
2020-07-27 12:30:00,69.67,69.74,69.64,69.7,20460.0,61.6214,61.6833,61.5949,61.6479,20460.0
2020-07-27 12:35:00,69.7,69.71,69.64,69.67,30640.0,61.6479,61.6568,61.5949,61.6214,30640.0
2020-07-27 12:40:00,69.66,69.67,69.57,69.58,25308.0,61.6126,61.6214,61.533,61.5418,25308.0
2020-07-27 12:45:00,69.6,69.62,69.56,69.56,21316.0,61.5595,61.5772,61.5241,61.5241,21316.0
2020-07-27 12:50:00,69.57,69.58,69.46,69.48,28304.0,61.533,61.5418,61.4357,61.4534,28304.0
2020-07-27 12:55:00,69.47,69.55,69.46,69.51,33124.0,61.4445,61.5153,61.4357,61.4799,33124.0
2020-07-27 13:00:00,69.5,69.59,69.5,69.58,33920.0,61.471,61.5506,61.471,61.5418,33920.0
2020-07-27 13:05:00,69.58,69.63,69.57,69.62,46904.0,61.5418,61.586,61.533,61.5772,46904.0
2020-07-27 13:10:00,69.64,69.71,69.64,69.68,31772.0,61.5949,61.6568,61.5949,61.6303,31772.0
2020-07-27 13:15:00,69.67,69.71,69.62,69.71,24684.0,61.6214,61.6568,61.5772,61.6568,24684.0
2020-07-27 13:20:00,69.71,69.71,69.64,69.7,26312.0,61.6568,61.6568,61.5949,61.6479,26312.0
2020-07-27 13:25:00,69.7,69.72,69.65,69.68,26604.0,61.6479,61.6656,61.6037,61.6303,26604.0
2020-07-27 13:30:00,69.69,69.74,69.68,69.69,24204.0,61.6391,61.6833,61.6303,61.6391,24204.0
2020-07-27 13:35:00,69.69,69.69,69.53,69.53,38220.0,61.6391,61.6391,61.4976,61.4976,38220.0
2020-07-27 13:40:00,69.53,69.74,69.53,69.72,38008.0,61.4976,61.6833,61.4976,61.6656,38008.0
2020-07-27 13:45:00,69.71,69.9,69.69,69.87,68184.0,61.6568,61.8248,61.6391,61.7983,68184.0
2020-07-27 13:50:00,69.86,69.88,69.76,69.77,69888.0,61.7895,61.8071,61.701,61.7099,69888.0
2020-07-27 13:55:00,69.78,69.87,69.71,69.73,53912.0,61.7187,61.7983,61.6568,61.6745,53912.0
2020-07-27 14:00:00,69.73,69.75,69.59,69.59,44912.0,61.6745,61.6922,61.5506,61.5506,44912.0
2020-07-27 14:05:00,69.62,69.64,69.54,69.55,36144.0,61.5772,61.5949,61.5064,61.5153,36144.0
2020-07-27 14:10:00,69.54,69.55,69.45,69.51,46388.0,61.5064,61.5153,61.4268,61.4799,46388.0
2020-07-27 14:15:00,69.52,69.53,69.35,69.44,43564.0,61.4887,61.4976,61.3384,61.418,43564.0
2020-07-27 14:20:00,69.45,69.48,69.4,69.42,44220.0,61.4268,61.4534,61.3826,61.4003,44220.0
2020-07-27 14:25:00,69.42,69.43,69.35,69.42,49476.0,61.4003,61.4091,61.3384,61.4003,49476.0
2020-07-27 14:30:00,69.4,69.46,69.35,69.39,53456.0,61.3826,61.4357,61.3384,61.3738,53456.0
2020-07-27 14:35:00,69.39,69.48,69.39,69.45,63804.0,61.3738,61.4534,61.3738,61.4268,63804.0
2020-07-27 14:40:00,69.44,69.49,69.42,69.47,57600.0,61.418,61.4622,61.4003,61.4445,57600.0
2020-07-27 14:45:00,69.47,69.49,69.39,69.41,59576.0,61.4445,61.4622,61.3738,61.3914,59576.0
2020-07-27 14:50:00,69.41,69.51,69.39,69.42,58568.0,61.3914,61.4799,61.3738,61.4003,58568.0
2020-07-27 14:55:00,69.42,69.42,69.29,69.32,67276.0,61.4003,61.4003,61.2853,61.3118,67276.0
2020-07-27 15:00:00,69.32,69.41,69.3,69.36,62812.0,61.3118,61.3914,61.2942,61.3472,62812.0
2020-07-27 15:05:00,69.36,69.44,69.33,69.38,54276.0,61.3472,61.418,61.3207,61.3649,54276.0
2020-07-27 15:10:00,69.38,69.39,69.27,69.34,83144.0,61.3649,61.3738,61.2676,61.3295,83144.0
2020-07-27 15:15:00,69.35,69.47,69.35,69.37,78784.0,61.3384,61.4445,61.3384,61.3561,78784.0
2020-07-27 15:20:00,69.39,69.39,69.28,69.29,48004.0,61.3738,61.3738,61.2765,61.2853,48004.0
2020-07-27 15:25:00,69.29,69.52,69.29,69.43,102580.0,61.2853,61.4887,61.2853,61.4091,102580.0
2020-07-27 15:30:00,69.43,69.5,69.42,69.44,72780.0,61.4091,61.471,61.4003,61.418,72780.0
2020-07-27 15:35:00,69.44,69.49,69.36,69.4,83376.0,61.418,61.4622,61.3472,61.3826,83376.0
2020-07-27 15:40:00,69.42,69.46,69.39,69.4,76644.0,61.4003,61.4357,61.3738,61.3826,76644.0
2020-07-27 15:45:00,69.4,69.49,69.33,69.41,115816.0,61.3826,61.4622,61.3207,61.3914,115816.0
2020-07-27 15:50:00,69.44,69.5,69.37,69.44,139772.0,61.418,61.471,61.3561,61.418,139772.0
2020-07-27 15:55:00,69.45,69.54,69.37,69.38,428264.0,61.4268,61.5064,61.3561,61.3649,428264.0
2020-07-28 09:30:00,69.3,70.11,69.16,69.86,168696.0,61.2942,62.0106,61.1703,61.7895,168696.0
2020-07-28 09:35:00,69.97,70.03,69.74,69.74,34940.0,61.8867,61.9398,61.6833,61.6833,34940.0
2020-07-28 09:40:00,69.78,69.86,69.7,69.83,23244.0,61.7187,61.7895,61.6479,61.7629,23244.0
2020-07-28 09:45:00,69.85,69.95,69.8,69.86,30372.0,61.7806,61.8691,61.7364,61.7895,30372.0
2020-07-28 09:50:00,69.85,69.99,69.85,69.89,21900.0,61.7806,61.9044,61.7806,61.816,21900.0
2020-07-28 09:55:00,69.92,70.04,69.9,69.95,32372.0,61.8425,61.9487,61.8248,61.8691,32372.0
2020-07-28 10:00:00,69.91,70.02,69.87,69.91,24548.0,61.8337,61.931,61.7983,61.8337,24548.0
2020-07-28 10:05:00,69.85,70.11,69.82,70.09,42388.0,61.7806,62.0106,61.7541,61.9929,42388.0
2020-07-28 10:10:00,70.09,70.28,70.07,70.23,39648.0,61.9929,62.1609,61.9752,62.1167,39648.0
2020-07-28 10:15:00,70.28,70.4,70.23,70.29,24480.0,62.1609,62.2671,62.1167,62.1698,24480.0
2020-07-28 10:20:00,70.31,70.36,70.24,70.32,20940.0,62.1875,62.2317,62.1256,62.1963,20940.0
2020-07-28 10:25:00,70.36,70.48,70.25,70.47,59212.0,62.2317,62.3378,62.1344,62.329,59212.0
2020-07-28 10:30:00,70.47,70.51,70.32,70.36,60736.0,62.329,62.3644,62.1963,62.2317,60736.0
2020-07-28 10:35:00,70.4,70.45,70.29,70.29,50208.0,62.2671,62.3113,62.1698,62.1698,50208.0
2020-07-28 10:40:00,70.29,70.39,70.24,70.39,45884.0,62.1698,62.2582,62.1256,62.2582,45884.0
2020-07-28 10:45:00,70.41,70.61,70.39,70.55,46628.0,62.2759,62.4528,62.2582,62.3997,46628.0
2020-07-28 10:50:00,70.53,70.68,70.53,70.64,51816.0,62.3821,62.5147,62.3821,62.4793,51816.0
2020-07-28 10:55:00,70.65,70.74,70.63,70.68,46004.0,62.4882,62.5678,62.4705,62.5147,46004.0
2020-07-28 11:00:00,70.67,70.7,70.57,70.63,58364.0,62.5059,62.5324,62.4174,62.4705,58364.0
2020-07-28 11:05:00,70.64,70.67,70.52,70.56,49480.0,62.4793,62.5059,62.3732,62.4086,49480.0
2020-07-28 11:10:00,70.57,70.72,70.57,70.65,65388.0,62.4174,62.5501,62.4174,62.4882,65388.0
2020-07-28 11:15:00,70.66,70.67,70.57,70.61,20264.0,62.497,62.5059,62.4174,62.4528,20264.0
2020-07-28 11:20:00,70.61,70.64,70.57,70.62,35640.0,62.4528,62.4793,62.4174,62.4617,35640.0
2020-07-28 11:25:00,70.64,70.78,70.62,70.7,44792.0,62.4793,62.6032,62.4617,62.5324,44792.0
2020-07-28 11:30:00,70.7,70.82,70.66,70.69,46748.0,62.5324,62.6386,62.497,62.5236,46748.0
2020-07-28 11:35:00,70.66,70.73,70.59,70.69,21316.0,62.497,62.559,62.4351,62.5236,21316.0
2020-07-28 11:40:00,70.68,70.69,70.44,70.47,21196.0,62.5147,62.5236,62.3025,62.329,21196.0
2020-07-28 11:45:00,70.47,70.53,70.38,70.47,65928.0,62.329,62.3821,62.2494,62.329,65928.0
2020-07-28 11:50:00,70.45,70.45,70.36,70.37,35028.0,62.3113,62.3113,62.2317,62.2405,35028.0
2020-07-28 11:55:00,70.33,70.34,70.19,70.25,29412.0,62.2052,62.214,62.0813,62.1344,29412.0
2020-07-28 12:00:00,70.28,70.29,70.1,70.1,63128.0,62.1609,62.1698,62.0017,62.0017,63128.0
2020-07-28 12:05:00,70.09,70.18,70.08,70.14,65924.0,61.9929,62.0725,61.984,62.0371,65924.0
2020-07-28 12:10:00,70.1,70.16,70.06,70.08,63568.0,62.0017,62.0548,61.9664,61.984,63568.0
2020-07-28 12:15:00,70.11,70.18,70.06,70.06,28516.0,62.0106,62.0725,61.9664,61.9664,28516.0
2020-07-28 12:20:00,70.04,70.14,70.01,70.05,22144.0,61.9487,62.0371,61.9221,61.9575,22144.0
2020-07-28 12:25:00,70.03,70.04,69.95,69.95,32188.0,61.9398,61.9487,61.8691,61.8691,32188.0
2020-07-28 12:30:00,69.96,69.97,69.85,69.87,73604.0,61.8779,61.8867,61.7806,61.7983,73604.0
2020-07-28 12:35:00,69.87,70.01,69.83,70.01,19820.0,61.7983,61.9221,61.7629,61.9221,19820.0
2020-07-28 12:40:00,69.99,70.06,69.96,70.03,30004.0,61.9044,61.9664,61.8779,61.9398,30004.0
2020-07-28 12:45:00,70.03,70.1,70.01,70.1,20000.0,61.9398,62.0017,61.9221,62.0017,20000.0
2020-07-28 12:50:00,70.08,70.15,70.03,70.15,15600.0,61.984,62.046,61.9398,62.046,15600.0
2020-07-28 12:55:00,70.11,70.11,69.99,69.99,13816.0,62.0106,62.0106,61.9044,61.9044,13816.0
2020-07-28 13:00:00,69.99,70.07,69.94,69.98,29516.0,61.9044,61.9752,61.8602,61.8956,29516.0
2020-07-28 13:05:00,69.99,70.14,69.99,70.09,29440.0,61.9044,62.0371,61.9044,61.9929,29440.0
2020-07-28 13:10:00,70.07,70.07,69.99,69.99,19944.0,61.9752,61.9752,61.9044,61.9044,19944.0
2020-07-28 13:15:00,70.0,70.13,69.92,70.12,27496.0,61.9133,62.0283,61.8425,62.0194,27496.0
2020-07-28 13:20:00,70.13,70.19,70.1,70.17,30580.0,62.0283,62.0813,62.0017,62.0636,30580.0
2020-07-28 13:25:00,70.19,70.2,70.14,70.16,30260.0,62.0813,62.0902,62.0371,62.0548,30260.0
2020-07-28 13:30:00,70.17,70.23,70.17,70.22,23372.0,62.0636,62.1167,62.0636,62.1079,23372.0
2020-07-28 13:35:00,70.2,70.26,70.2,70.21,18796.0,62.0902,62.1432,62.0902,62.099,18796.0
2020-07-28 13:40:00,70.21,70.23,70.18,70.22,14584.0,62.099,62.1167,62.0725,62.1079,14584.0
2020-07-28 13:45:00,70.22,70.31,70.19,70.24,21340.0,62.1079,62.1875,62.0813,62.1256,21340.0
2020-07-28 13:50:00,70.25,70.29,70.19,70.22,22672.0,62.1344,62.1698,62.0813,62.1079,22672.0
2020-07-28 13:55:00,70.22,70.25,70.11,70.21,35800.0,62.1079,62.1344,62.0106,62.099,35800.0
2020-07-28 14:00:00,70.19,70.2,70.14,70.15,11804.0,62.0813,62.0902,62.0371,62.046,11804.0
2020-07-28 14:05:00,70.14,70.14,70.02,70.07,22976.0,62.0371,62.0371,61.931,61.9752,22976.0
2020-07-28 14:10:00,70.08,70.17,70.04,70.04,57736.0,61.984,62.0636,61.9487,61.9487,57736.0
2020-07-28 14:15:00,70.02,70.02,69.95,70.0,20600.0,61.931,61.931,61.8691,61.9133,20600.0
2020-07-28 14:20:00,70.01,70.06,69.93,70.03,27148.0,61.9221,61.9664,61.8514,61.9398,27148.0
2020-07-28 14:25:00,70.05,70.06,69.96,69.96,20536.0,61.9575,61.9664,61.8779,61.8779,20536.0
2020-07-28 14:30:00,69.98,70.02,69.93,69.96,29392.0,61.8956,61.931,61.8514,61.8779,29392.0
2020-07-28 14:35:00,69.98,70.09,69.97,70.09,35152.0,61.8956,61.9929,61.8867,61.9929,35152.0
2020-07-28 14:40:00,70.09,70.11,70.02,70.03,42368.0,61.9929,62.0106,61.931,61.9398,42368.0
2020-07-28 14:45:00,70.07,70.12,70.01,70.03,28940.0,61.9752,62.0194,61.9221,61.9398,28940.0
2020-07-28 14:50:00,70.03,70.1,70.03,70.09,21112.0,61.9398,62.0017,61.9398,61.9929,21112.0
2020-07-28 14:55:00,70.09,70.14,70.03,70.03,30972.0,61.9929,62.0371,61.9398,61.9398,30972.0
2020-07-28 15:00:00,70.06,70.14,69.98,70.0,45072.0,61.9664,62.0371,61.8956,61.9133,45072.0
2020-07-28 15:05:00,70.01,70.11,70.01,70.06,33188.0,61.9221,62.0106,61.9221,61.9664,33188.0
2020-07-28 15:10:00,70.07,70.1,70.04,70.04,32224.0,61.9752,62.0017,61.9487,61.9487,32224.0
2020-07-28 15:15:00,70.05,70.05,69.94,70.01,36696.0,61.9575,61.9575,61.8602,61.9221,36696.0
2020-07-28 15:20:00,70.01,70.03,69.95,69.96,21532.0,61.9221,61.9398,61.8691,61.8779,21532.0
2020-07-28 15:25:00,69.97,69.98,69.82,69.84,33456.0,61.8867,61.8956,61.7541,61.7718,33456.0
2020-07-28 15:30:00,69.85,69.96,69.81,69.81,33460.0,61.7806,61.8779,61.7452,61.7452,33460.0
2020-07-28 15:35:00,69.82,69.9,69.81,69.86,51484.0,61.7541,61.8248,61.7452,61.7895,51484.0
2020-07-28 15:40:00,69.85,69.85,69.65,69.65,59924.0,61.7806,61.7806,61.6037,61.6037,59924.0
2020-07-28 15:45:00,69.65,69.73,69.63,69.66,195952.0,61.6037,61.6745,61.586,61.6126,195952.0
2020-07-28 15:50:00,69.66,69.82,69.63,69.82,98396.0,61.6126,61.7541,61.586,61.7541,98396.0
2020-07-28 15:55:00,69.81,70.06,69.79,70.0,404768.0,61.7452,61.9664,61.7275,61.9133,404768.0
2020-07-29 09:30:00,70.06,70.72,70.06,70.53,137184.0,61.9664,62.5501,61.9664,62.3821,137184.0
2020-07-29 09:35:00,70.51,70.65,70.34,70.41,47336.0,62.3644,62.4882,62.214,62.2759,47336.0
2020-07-29 09:40:00,70.45,70.6,70.41,70.41,27068.0,62.3113,62.444,62.2759,62.2759,27068.0
2020-07-29 09:45:00,70.36,70.36,70.13,70.25,15620.0,62.2317,62.2317,62.0283,62.1344,15620.0
2020-07-29 09:50:00,70.28,70.35,70.13,70.13,23428.0,62.1609,62.2228,62.0283,62.0283,23428.0
2020-07-29 09:55:00,70.21,70.27,70.16,70.16,19040.0,62.099,62.1521,62.0548,62.0548,19040.0
2020-07-29 10:00:00,70.19,70.2,69.96,70.14,41992.0,62.0813,62.0902,61.8779,62.0371,41992.0
2020-07-29 10:05:00,70.11,70.28,70.1,70.27,49392.0,62.0106,62.1609,62.0017,62.1521,49392.0
2020-07-29 10:10:00,70.29,70.42,70.29,70.35,34816.0,62.1698,62.2848,62.1698,62.2228,34816.0
2020-07-29 10:15:00,70.33,70.55,70.33,70.55,41808.0,62.2052,62.3997,62.2052,62.3997,41808.0
2020-07-29 10:20:00,70.58,70.75,70.56,70.7,56308.0,62.4263,62.5766,62.4086,62.5324,56308.0
2020-07-29 10:25:00,70.73,70.73,70.59,70.61,16700.0,62.559,62.559,62.4351,62.4528,16700.0
2020-07-29 10:30:00,70.63,70.73,70.6,70.73,38644.0,62.4705,62.559,62.444,62.559,38644.0
2020-07-29 10:35:00,70.7,70.72,70.62,70.65,37556.0,62.5324,62.5501,62.4617,62.4882,37556.0
2020-07-29 10:40:00,70.66,70.75,70.66,70.74,22324.0,62.497,62.5766,62.497,62.5678,22324.0
2020-07-29 10:45:00,70.72,70.8,70.66,70.77,41432.0,62.5501,62.6209,62.497,62.5943,41432.0
2020-07-29 10:50:00,70.79,70.97,70.76,70.96,82184.0,62.612,62.7712,62.5855,62.7624,82184.0
2020-07-29 10:55:00,70.97,71.22,70.94,70.99,145628.0,62.7712,62.9923,62.7447,62.7889,145628.0
2020-07-29 11:00:00,71.0,71.1,70.83,71.01,66652.0,62.7978,62.8862,62.6474,62.8066,66652.0
2020-07-29 11:05:00,71.01,71.12,70.83,70.98,94780.0,62.8066,62.9039,62.6474,62.7801,94780.0
2020-07-29 11:10:00,70.98,71.02,70.7,70.7,38308.0,62.7801,62.8154,62.5324,62.5324,38308.0
2020-07-29 11:15:00,70.72,70.98,70.71,70.81,35284.0,62.5501,62.7801,62.5413,62.6297,35284.0
2020-07-29 11:20:00,70.82,70.82,70.62,70.62,23992.0,62.6386,62.6386,62.4617,62.4617,23992.0
2020-07-29 11:25:00,70.63,70.66,70.51,70.59,95696.0,62.4705,62.497,62.3644,62.4351,95696.0
2020-07-29 11:30:00,70.61,70.67,70.58,70.64,20300.0,62.4528,62.5059,62.4263,62.4793,20300.0
2020-07-29 11:35:00,70.64,70.74,70.61,70.64,15680.0,62.4793,62.5678,62.4528,62.4793,15680.0
2020-07-29 11:40:00,70.65,70.69,70.63,70.64,21968.0,62.4882,62.5236,62.4705,62.4793,21968.0
2020-07-29 11:45:00,70.67,70.7,70.6,70.61,11412.0,62.5059,62.5324,62.444,62.4528,11412.0
2020-07-29 11:50:00,70.61,70.63,70.48,70.52,52860.0,62.4528,62.4705,62.3378,62.3732,52860.0
2020-07-29 11:55:00,70.52,70.54,70.42,70.5,66804.0,62.3732,62.3909,62.2848,62.3555,66804.0
2020-07-29 12:00:00,70.51,70.51,70.41,70.45,26868.0,62.3644,62.3644,62.2759,62.3113,26868.0
2020-07-29 12:05:00,70.46,70.47,70.33,70.42,21200.0,62.3201,62.329,62.2052,62.2848,21200.0
2020-07-29 12:10:00,70.4,70.42,70.3,70.32,31552.0,62.2671,62.2848,62.1786,62.1963,31552.0
2020-07-29 12:15:00,70.31,70.35,70.3,70.35,25940.0,62.1875,62.2228,62.1786,62.2228,25940.0
2020-07-29 12:20:00,70.36,70.45,70.34,70.41,14060.0,62.2317,62.3113,62.214,62.2759,14060.0
2020-07-29 12:25:00,70.43,70.5,70.39,70.5,15956.0,62.2936,62.3555,62.2582,62.3555,15956.0
2020-07-29 12:30:00,70.49,70.5,70.43,70.44,16356.0,62.3467,62.3555,62.2936,62.3025,16356.0
2020-07-29 12:35:00,70.47,70.48,70.38,70.45,62144.0,62.329,62.3378,62.2494,62.3113,62144.0
2020-07-29 12:40:00,70.42,70.45,70.37,70.42,7296.0,62.2848,62.3113,62.2405,62.2848,7296.0
2020-07-29 12:45:00,70.4,70.45,70.39,70.45,11396.0,62.2671,62.3113,62.2582,62.3113,11396.0
2020-07-29 12:50:00,70.46,70.47,70.37,70.4,14000.0,62.3201,62.329,62.2405,62.2671,14000.0
2020-07-29 12:55:00,70.41,70.43,70.39,70.42,5720.0,62.2759,62.2936,62.2582,62.2848,5720.0
2020-07-29 13:00:00,70.44,70.49,70.41,70.49,19844.0,62.3025,62.3467,62.2759,62.3467,19844.0
2020-07-29 13:05:00,70.54,70.65,70.53,70.57,16000.0,62.3909,62.4882,62.3821,62.4174,16000.0
2020-07-29 13:10:00,70.58,70.66,70.56,70.65,9556.0,62.4263,62.497,62.4086,62.4882,9556.0
2020-07-29 13:15:00,70.67,70.67,70.48,70.48,16856.0,62.5059,62.5059,62.3378,62.3378,16856.0
2020-07-29 13:20:00,70.47,70.48,70.4,70.45,10428.0,62.329,62.3378,62.2671,62.3113,10428.0
2020-07-29 13:25:00,70.47,70.47,70.42,70.43,7872.0,62.329,62.329,62.2848,62.2936,7872.0
2020-07-29 13:30:00,70.47,70.47,70.39,70.39,15256.0,62.329,62.329,62.2582,62.2582,15256.0
2020-07-29 13:35:00,70.41,70.51,70.41,70.48,10632.0,62.2759,62.3644,62.2759,62.3378,10632.0
2020-07-29 13:40:00,70.48,70.53,70.47,70.51,11744.0,62.3378,62.3821,62.329,62.3644,11744.0
2020-07-29 13:45:00,70.49,70.51,70.4,70.47,15400.0,62.3467,62.3644,62.2671,62.329,15400.0
2020-07-29 13:50:00,70.47,70.52,70.47,70.49,14100.0,62.329,62.3732,62.329,62.3467,14100.0
2020-07-29 13:55:00,70.46,70.49,70.33,70.33,22072.0,62.3201,62.3467,62.2052,62.2052,22072.0
2020-07-29 14:00:00,70.32,70.44,70.31,70.44,15364.0,62.1963,62.3025,62.1875,62.3025,15364.0
2020-07-29 14:05:00,70.45,70.45,70.34,70.39,11004.0,62.3113,62.3113,62.214,62.2582,11004.0
2020-07-29 14:10:00,70.36,70.48,70.36,70.46,7672.0,62.2317,62.3378,62.2317,62.3201,7672.0
2020-07-29 14:15:00,70.48,70.49,70.44,70.45,10676.0,62.3378,62.3467,62.3025,62.3113,10676.0
2020-07-29 14:20:00,70.45,70.52,70.41,70.52,11596.0,62.3113,62.3732,62.2759,62.3732,11596.0
2020-07-29 14:25:00,70.49,70.53,70.46,70.49,13904.0,62.3467,62.3821,62.3201,62.3467,13904.0
2020-07-29 14:30:00,70.51,70.6,70.51,70.54,17188.0,62.3644,62.444,62.3644,62.3909,17188.0
2020-07-29 14:35:00,70.52,70.63,70.51,70.62,32504.0,62.3732,62.4705,62.3644,62.4617,32504.0
2020-07-29 14:40:00,70.61,70.76,70.6,70.74,27816.0,62.4528,62.5855,62.444,62.5678,27816.0
2020-07-29 14:45:00,70.74,70.76,70.6,70.6,13808.0,62.5678,62.5855,62.444,62.444,13808.0
2020-07-29 14:50:00,70.57,70.61,70.51,70.53,19124.0,62.4174,62.4528,62.3644,62.3821,19124.0
2020-07-29 14:55:00,70.51,70.52,70.4,70.41,15312.0,62.3644,62.3732,62.2671,62.2759,15312.0
2020-07-29 15:00:00,70.42,70.48,70.31,70.31,17924.0,62.2848,62.3378,62.1875,62.1875,17924.0
2020-07-29 15:05:00,70.31,70.39,70.26,70.26,12544.0,62.1875,62.2582,62.1432,62.1432,12544.0
2020-07-29 15:10:00,70.29,70.32,70.25,70.29,15648.0,62.1698,62.1963,62.1344,62.1698,15648.0
2020-07-29 15:15:00,70.33,70.43,70.31,70.42,16832.0,62.2052,62.2936,62.1875,62.2848,16832.0
2020-07-29 15:20:00,70.43,70.52,70.43,70.48,32092.0,62.2936,62.3732,62.2936,62.3378,32092.0
2020-07-29 15:25:00,70.48,70.53,70.39,70.42,18280.0,62.3378,62.3821,62.2582,62.2848,18280.0
2020-07-29 15:30:00,70.41,70.55,70.33,70.48,29052.0,62.2759,62.3997,62.2052,62.3378,29052.0
2020-07-29 15:35:00,70.48,70.48,70.36,70.4,72804.0,62.3378,62.3378,62.2317,62.2671,72804.0
2020-07-29 15:40:00,70.4,70.41,70.22,70.26,88624.0,62.2671,62.2759,62.1079,62.1432,88624.0
2020-07-29 15:45:00,70.28,70.32,70.18,70.18,71416.0,62.1609,62.1963,62.0725,62.0725,71416.0
2020-07-29 15:50:00,70.18,70.32,70.15,70.19,183644.0,62.0725,62.1963,62.046,62.0813,183644.0
2020-07-29 15:55:00,70.19,70.39,70.19,70.36,609804.0,62.0813,62.2582,62.0813,62.2317,609804.0
2020-07-30 09:30:00,70.04,70.2,69.79,70.19,158160.0,61.9487,62.0902,61.7275,62.0813,158160.0
2020-07-30 09:35:00,70.29,70.31,70.11,70.15,26584.0,62.1698,62.1875,62.0106,62.046,26584.0
2020-07-30 09:40:00,70.15,70.21,70.08,70.12,36596.0,62.046,62.099,61.984,62.0194,36596.0
2020-07-30 09:45:00,70.09,70.09,69.94,70.01,27128.0,61.9929,61.9929,61.8602,61.9221,27128.0
2020-07-30 09:50:00,69.98,70.06,69.93,70.06,44236.0,61.8956,61.9664,61.8514,61.9664,44236.0
2020-07-30 09:55:00,70.01,70.1,69.94,70.0,44980.0,61.9221,62.0017,61.8602,61.9133,44980.0
2020-07-30 10:00:00,69.97,70.23,69.89,70.15,96056.0,61.8867,62.1167,61.816,62.046,96056.0
2020-07-30 10:05:00,70.21,70.34,70.17,70.33,20784.0,62.099,62.214,62.0636,62.2052,20784.0
2020-07-30 10:10:00,70.31,70.46,70.2,70.22,34928.0,62.1875,62.3201,62.0902,62.1079,34928.0
2020-07-30 10:15:00,70.18,70.25,70.07,70.15,31668.0,62.0725,62.1344,61.9752,62.046,31668.0
2020-07-30 10:20:00,70.18,70.23,70.06,70.2,33884.0,62.0725,62.1167,61.9664,62.0902,33884.0
2020-07-30 10:25:00,70.23,70.27,70.2,70.23,62316.0,62.1167,62.1521,62.0902,62.1167,62316.0
2020-07-30 10:30:00,70.22,70.36,70.19,70.33,27772.0,62.1079,62.2317,62.0813,62.2052,27772.0
2020-07-30 10:35:00,70.34,70.44,70.3,70.39,13592.0,62.214,62.3025,62.1786,62.2582,13592.0
2020-07-30 10:40:00,70.41,70.43,70.3,70.36,16500.0,62.2759,62.2936,62.1786,62.2317,16500.0
2020-07-30 10:45:00,70.33,70.4,70.27,70.33,21732.0,62.2052,62.2671,62.1521,62.2052,21732.0
2020-07-30 10:50:00,70.32,70.36,70.28,70.3,19912.0,62.1963,62.2317,62.1609,62.1786,19912.0
2020-07-30 10:55:00,70.3,70.36,70.24,70.26,25176.0,62.1786,62.2317,62.1256,62.1432,25176.0
2020-07-30 11:00:00,70.25,70.26,70.13,70.21,24000.0,62.1344,62.1432,62.0283,62.099,24000.0
2020-07-30 11:05:00,70.23,70.23,70.12,70.14,22840.0,62.1167,62.1167,62.0194,62.0371,22840.0
2020-07-30 11:10:00,70.13,70.17,69.92,69.97,29960.0,62.0283,62.0636,61.8425,61.8867,29960.0
2020-07-30 11:15:00,69.96,70.01,69.85,69.99,34132.0,61.8779,61.9221,61.7806,61.9044,34132.0
2020-07-30 11:20:00,69.97,69.99,69.86,69.91,32908.0,61.8867,61.9044,61.7895,61.8337,32908.0
2020-07-30 11:25:00,69.9,69.9,69.81,69.86,10176.0,61.8248,61.8248,61.7452,61.7895,10176.0
2020-07-30 11:30:00,69.87,70.0,69.84,69.95,21872.0,61.7983,61.9133,61.7718,61.8691,21872.0
2020-07-30 11:35:00,69.98,70.04,69.89,69.89,18392.0,61.8956,61.9487,61.816,61.816,18392.0
2020-07-30 11:40:00,69.87,69.92,69.83,69.91,23548.0,61.7983,61.8425,61.7629,61.8337,23548.0
2020-07-30 11:45:00,69.92,70.02,69.91,70.01,15384.0,61.8425,61.931,61.8337,61.9221,15384.0
2020-07-30 11:50:00,70.02,70.02,69.95,69.96,9380.0,61.931,61.931,61.8691,61.8779,9380.0
2020-07-30 11:55:00,69.97,70.02,69.93,70.0,20980.0,61.8867,61.931,61.8514,61.9133,20980.0
2020-07-30 12:00:00,70.03,70.12,70.01,70.09,25120.0,61.9398,62.0194,61.9221,61.9929,25120.0
2020-07-30 12:05:00,70.11,70.12,69.96,69.98,65336.0,62.0106,62.0194,61.8779,61.8956,65336.0
2020-07-30 12:10:00,69.96,70.1,69.94,70.08,20796.0,61.8779,62.0017,61.8602,61.984,20796.0
2020-07-30 12:15:00,70.08,70.29,70.08,70.27,38656.0,61.984,62.1698,61.984,62.1521,38656.0
2020-07-30 12:20:00,70.27,70.35,70.24,70.34,20412.0,62.1521,62.2228,62.1256,62.214,20412.0
2020-07-30 12:25:00,70.33,70.33,70.28,70.33,8404.0,62.2052,62.2052,62.1609,62.2052,8404.0
2020-07-30 12:30:00,70.33,70.37,70.21,70.22,26224.0,62.2052,62.2405,62.099,62.1079,26224.0
2020-07-30 12:35:00,70.24,70.3,70.22,70.3,7548.0,62.1256,62.1786,62.1079,62.1786,7548.0
2020-07-30 12:40:00,70.33,70.36,70.29,70.36,10104.0,62.2052,62.2317,62.1698,62.2317,10104.0
2020-07-30 12:45:00,70.33,70.37,70.32,70.37,25904.0,62.2052,62.2405,62.1963,62.2405,25904.0
2020-07-30 12:50:00,70.37,70.38,70.29,70.33,22472.0,62.2405,62.2494,62.1698,62.2052,22472.0
2020-07-30 12:55:00,70.29,70.36,70.29,70.36,14316.0,62.1698,62.2317,62.1698,62.2317,14316.0
2020-07-30 13:00:00,70.35,70.4,70.31,70.31,11728.0,62.2228,62.2671,62.1875,62.1875,11728.0
2020-07-30 13:05:00,70.33,70.35,70.29,70.3,11780.0,62.2052,62.2228,62.1698,62.1786,11780.0
2020-07-30 13:10:00,70.31,70.36,70.28,70.36,15664.0,62.1875,62.2317,62.1609,62.2317,15664.0
2020-07-30 13:15:00,70.36,70.39,70.34,70.36,12884.0,62.2317,62.2582,62.214,62.2317,12884.0
2020-07-30 13:20:00,70.34,70.36,70.34,70.36,8408.0,62.214,62.2317,62.214,62.2317,8408.0
2020-07-30 13:25:00,70.31,70.32,70.26,70.28,11600.0,62.1875,62.1963,62.1432,62.1609,11600.0
2020-07-30 13:30:00,70.25,70.25,70.14,70.16,21664.0,62.1344,62.1344,62.0371,62.0548,21664.0
2020-07-30 13:35:00,70.16,70.21,70.09,70.1,22132.0,62.0548,62.099,61.9929,62.0017,22132.0
2020-07-30 13:40:00,70.11,70.2,70.11,70.19,21136.0,62.0106,62.0902,62.0106,62.0813,21136.0
2020-07-30 13:45:00,70.17,70.18,70.1,70.11,21188.0,62.0636,62.0725,62.0017,62.0106,21188.0
2020-07-30 13:50:00,70.1,70.23,70.1,70.22,17348.0,62.0017,62.1167,62.0017,62.1079,17348.0
2020-07-30 13:55:00,70.2,70.2,70.13,70.2,14844.0,62.0902,62.0902,62.0283,62.0902,14844.0
2020-07-30 14:00:00,70.17,70.22,70.08,70.1,19752.0,62.0636,62.1079,61.984,62.0017,19752.0
2020-07-30 14:05:00,70.11,70.2,70.09,70.18,17708.0,62.0106,62.0902,61.9929,62.0725,17708.0
2020-07-30 14:10:00,70.13,70.14,70.06,70.1,16616.0,62.0283,62.0371,61.9664,62.0017,16616.0
2020-07-30 14:15:00,70.08,70.13,70.03,70.08,15400.0,61.984,62.0283,61.9398,61.984,15400.0
2020-07-30 14:20:00,70.06,70.2,70.04,70.18,32316.0,61.9664,62.0902,61.9487,62.0725,32316.0
2020-07-30 14:25:00,70.17,70.17,70.08,70.15,14776.0,62.0636,62.0636,61.984,62.046,14776.0
2020-07-30 14:30:00,70.2,70.2,70.09,70.1,19764.0,62.0902,62.0902,61.9929,62.0017,19764.0
2020-07-30 14:35:00,70.11,70.22,70.1,70.2,12236.0,62.0106,62.1079,62.0017,62.0902,12236.0
2020-07-30 14:40:00,70.18,70.26,70.18,70.24,17344.0,62.0725,62.1432,62.0725,62.1256,17344.0
2020-07-30 14:45:00,70.29,70.3,70.18,70.19,30028.0,62.1698,62.1786,62.0725,62.0813,30028.0
2020-07-30 14:50:00,70.2,70.22,70.16,70.19,22176.0,62.0902,62.1079,62.0548,62.0813,22176.0
2020-07-30 14:55:00,70.18,70.21,70.13,70.16,26308.0,62.0725,62.099,62.0283,62.0548,26308.0
2020-07-30 15:00:00,70.19,70.26,70.15,70.15,31460.0,62.0813,62.1432,62.046,62.046,31460.0
2020-07-30 15:05:00,70.17,70.25,70.13,70.25,21792.0,62.0636,62.1344,62.0283,62.1344,21792.0
2020-07-30 15:10:00,70.25,70.33,70.24,70.27,14816.0,62.1344,62.2052,62.1256,62.1521,14816.0
2020-07-30 15:15:00,70.25,70.42,70.25,70.38,23100.0,62.1344,62.2848,62.1344,62.2494,23100.0
2020-07-30 15:20:00,70.38,70.38,70.3,70.38,23924.0,62.2494,62.2494,62.1786,62.2494,23924.0
2020-07-30 15:25:00,70.39,70.39,70.27,70.31,12908.0,62.2582,62.2582,62.1521,62.1875,12908.0
2020-07-30 15:30:00,70.33,70.33,70.23,70.26,27936.0,62.2052,62.2052,62.1167,62.1432,27936.0
2020-07-30 15:35:00,70.25,70.28,70.19,70.19,22588.0,62.1344,62.1609,62.0813,62.0813,22588.0
2020-07-30 15:40:00,70.18,70.27,70.17,70.25,18096.0,62.0725,62.1521,62.0636,62.1344,18096.0
2020-07-30 15:45:00,70.22,70.32,70.19,70.32,38916.0,62.1079,62.1963,62.0813,62.1963,38916.0
2020-07-30 15:50:00,70.33,70.4,70.3,70.4,63972.0,62.2052,62.2671,62.1786,62.2671,63972.0
2020-07-30 15:55:00,70.42,70.61,70.41,70.59,243076.0,62.2848,62.4528,62.2759,62.4351,243076.0
2020-07-31 09:30:00,70.23,70.55,70.11,70.51,161888.0,62.1167,62.3997,62.0106,62.3644,161888.0
2020-07-31 09:35:00,70.5,70.71,70.4,70.64,78272.0,62.3555,62.5413,62.2671,62.4793,78272.0
2020-07-31 09:40:00,70.61,70.7,70.54,70.63,62188.0,62.4528,62.5324,62.3909,62.4705,62188.0
2020-07-31 09:45:00,70.63,70.64,70.55,70.57,21992.0,62.4705,62.4793,62.3997,62.4174,21992.0
2020-07-31 09:50:00,70.62,70.65,70.39,70.5,22240.0,62.4617,62.4882,62.2582,62.3555,22240.0
2020-07-31 09:55:00,70.39,70.49,70.34,70.34,20540.0,62.2582,62.3467,62.214,62.214,20540.0
2020-07-31 10:00:00,70.29,70.46,70.29,70.42,22472.0,62.1698,62.3201,62.1698,62.2848,22472.0
2020-07-31 10:05:00,70.42,70.45,70.25,70.45,83192.0,62.2848,62.3113,62.1344,62.3113,83192.0
2020-07-31 10:10:00,70.44,70.53,70.36,70.38,205228.0,62.3025,62.3821,62.2317,62.2494,205228.0
2020-07-31 10:15:00,70.39,70.39,70.13,70.13,21380.0,62.2582,62.2582,62.0283,62.0283,21380.0
2020-07-31 10:20:00,70.15,70.25,70.03,70.14,26284.0,62.046,62.1344,61.9398,62.0371,26284.0
2020-07-31 10:25:00,70.09,70.14,69.92,69.98,58228.0,61.9929,62.0371,61.8425,61.8956,58228.0
2020-07-31 10:30:00,69.95,69.99,69.81,69.85,40276.0,61.8691,61.9044,61.7452,61.7806,40276.0
2020-07-31 10:35:00,69.86,69.92,69.77,69.83,69104.0,61.7895,61.8425,61.7099,61.7629,69104.0
2020-07-31 10:40:00,69.85,69.85,69.72,69.72,51012.0,61.7806,61.7806,61.6656,61.6656,51012.0
2020-07-31 10:45:00,69.72,69.74,69.61,69.7,55764.0,61.6656,61.6833,61.5683,61.6479,55764.0
2020-07-31 10:50:00,69.67,69.81,69.61,69.71,43492.0,61.6214,61.7452,61.5683,61.6568,43492.0
2020-07-31 10:55:00,69.67,69.79,69.6,69.72,35236.0,61.6214,61.7275,61.5595,61.6656,35236.0
2020-07-31 11:00:00,69.73,69.86,69.69,69.77,37132.0,61.6745,61.7895,61.6391,61.7099,37132.0
2020-07-31 11:05:00,69.73,69.76,69.61,69.63,74632.0,61.6745,61.701,61.5683,61.586,74632.0
2020-07-31 11:10:00,69.64,69.71,69.58,69.61,107088.0,61.5949,61.6568,61.5418,61.5683,107088.0
2020-07-31 11:15:00,69.61,69.78,69.54,69.77,52372.0,61.5683,61.7187,61.5064,61.7099,52372.0
2020-07-31 11:20:00,69.79,69.79,69.57,69.57,54252.0,61.7275,61.7275,61.533,61.533,54252.0
2020-07-31 11:25:00,69.56,69.63,69.54,69.6,56484.0,61.5241,61.586,61.5064,61.5595,56484.0
2020-07-31 11:30:00,69.59,69.67,69.48,69.67,56628.0,61.5506,61.6214,61.4534,61.6214,56628.0
2020-07-31 11:35:00,69.67,69.77,69.58,69.73,60764.0,61.6214,61.7099,61.5418,61.6745,60764.0
2020-07-31 11:40:00,69.71,69.79,69.69,69.78,50860.0,61.6568,61.7275,61.6391,61.7187,50860.0
2020-07-31 11:45:00,69.8,69.8,69.7,69.74,45168.0,61.7364,61.7364,61.6479,61.6833,45168.0
2020-07-31 11:50:00,69.72,69.72,69.47,69.47,72460.0,61.6656,61.6656,61.4445,61.4445,72460.0
2020-07-31 11:55:00,69.48,69.57,69.39,69.47,71368.0,61.4534,61.533,61.3738,61.4445,71368.0
2020-07-31 12:00:00,69.47,69.47,69.3,69.35,49696.0,61.4445,61.4445,61.2942,61.3384,49696.0
2020-07-31 12:05:00,69.35,69.49,69.35,69.41,37448.0,61.3384,61.4622,61.3384,61.3914,37448.0
2020-07-31 12:10:00,69.44,69.49,69.37,69.39,32028.0,61.418,61.4622,61.3561,61.3738,32028.0
2020-07-31 12:15:00,69.38,69.45,69.36,69.43,35860.0,61.3649,61.4268,61.3472,61.4091,35860.0
2020-07-31 12:20:00,69.5,69.53,69.45,69.49,21460.0,61.471,61.4976,61.4268,61.4622,21460.0
2020-07-31 12:25:00,69.49,69.53,69.45,69.52,16880.0,61.4622,61.4976,61.4268,61.4887,16880.0
2020-07-31 12:30:00,69.5,69.5,69.34,69.34,17384.0,61.471,61.471,61.3295,61.3295,17384.0
2020-07-31 12:35:00,69.33,69.36,69.27,69.3,41996.0,61.3207,61.3472,61.2676,61.2942,41996.0
2020-07-31 12:40:00,69.28,69.36,69.27,69.36,29676.0,61.2765,61.3472,61.2676,61.3472,29676.0
2020-07-31 12:45:00,69.36,69.39,69.28,69.29,53536.0,61.3472,61.3738,61.2765,61.2853,53536.0
2020-07-31 12:50:00,69.31,69.31,69.22,69.22,58368.0,61.303,61.303,61.2234,61.2234,58368.0
2020-07-31 12:55:00,69.18,69.18,69.09,69.13,22148.0,61.188,61.188,61.1084,61.1438,22148.0
2020-07-31 13:00:00,69.13,69.24,69.12,69.14,31720.0,61.1438,61.2411,61.1349,61.1526,31720.0
2020-07-31 13:05:00,69.14,69.14,69.04,69.08,40112.0,61.1526,61.1526,61.0642,61.0996,40112.0
2020-07-31 13:10:00,69.08,69.21,69.08,69.14,31056.0,61.0996,61.2145,61.0996,61.1526,31056.0
2020-07-31 13:15:00,69.13,69.28,69.13,69.28,25200.0,61.1438,61.2765,61.1438,61.2765,25200.0
2020-07-31 13:20:00,69.28,69.29,69.22,69.29,25044.0,61.2765,61.2853,61.2234,61.2853,25044.0
2020-07-31 13:25:00,69.31,69.32,69.24,69.32,57044.0,61.303,61.3118,61.2411,61.3118,57044.0
2020-07-31 13:30:00,69.31,69.31,69.22,69.22,28504.0,61.303,61.303,61.2234,61.2234,28504.0
2020-07-31 13:35:00,69.22,69.25,69.17,69.17,39312.0,61.2234,61.2499,61.1792,61.1792,39312.0
2020-07-31 13:40:00,69.19,69.23,69.17,69.17,56672.0,61.1969,61.2322,61.1792,61.1792,56672.0
2020-07-31 13:45:00,69.19,69.21,69.15,69.21,51496.0,61.1969,61.2145,61.1615,61.2145,51496.0
2020-07-31 13:50:00,69.2,69.22,69.17,69.22,70096.0,61.2057,61.2234,61.1792,61.2234,70096.0
2020-07-31 13:55:00,69.22,69.23,69.14,69.14,66396.0,61.2234,61.2322,61.1526,61.1526,66396.0
2020-07-31 14:00:00,69.15,69.18,69.1,69.16,53788.0,61.1615,61.188,61.1173,61.1703,53788.0
2020-07-31 14:05:00,69.16,69.18,69.06,69.08,50236.0,61.1703,61.188,61.0819,61.0996,50236.0
2020-07-31 14:10:00,69.08,69.16,69.08,69.11,33524.0,61.0996,61.1703,61.0996,61.1261,33524.0
2020-07-31 14:15:00,69.13,69.17,69.09,69.1,40868.0,61.1438,61.1792,61.1084,61.1173,40868.0
2020-07-31 14:20:00,69.11,69.16,69.09,69.1,32280.0,61.1261,61.1703,61.1084,61.1173,32280.0
2020-07-31 14:25:00,69.11,69.14,69.1,69.1,34816.0,61.1261,61.1526,61.1173,61.1173,34816.0
2020-07-31 14:30:00,69.09,69.1,68.97,69.09,79380.0,61.1084,61.1173,61.0023,61.1084,79380.0
2020-07-31 14:35:00,69.09,69.15,69.07,69.12,39448.0,61.1084,61.1615,61.0907,61.1349,39448.0
2020-07-31 14:40:00,69.13,69.23,69.01,69.2,88600.0,61.1438,61.2322,61.0377,61.2057,88600.0
2020-07-31 14:45:00,69.21,69.31,69.2,69.21,25436.0,61.2145,61.303,61.2057,61.2145,25436.0
2020-07-31 14:50:00,69.24,69.35,69.23,69.35,26028.0,61.2411,61.3384,61.2322,61.3384,26028.0
2020-07-31 14:55:00,69.38,69.42,69.32,69.37,32160.0,61.3649,61.4003,61.3118,61.3561,32160.0
2020-07-31 15:00:00,69.37,69.53,69.35,69.49,27584.0,61.3561,61.4976,61.3384,61.4622,27584.0
2020-07-31 15:05:00,69.49,69.55,69.47,69.55,21828.0,61.4622,61.5153,61.4445,61.5153,21828.0
2020-07-31 15:10:00,69.55,69.55,69.47,69.5,22480.0,61.5153,61.5153,61.4445,61.471,22480.0
2020-07-31 15:15:00,69.52,69.58,69.49,69.54,18336.0,61.4887,61.5418,61.4622,61.5064,18336.0
2020-07-31 15:20:00,69.56,69.64,69.56,69.63,19080.0,61.5241,61.5949,61.5241,61.586,19080.0
2020-07-31 15:25:00,69.62,69.63,69.55,69.56,31160.0,61.5772,61.586,61.5153,61.5241,31160.0
2020-07-31 15:30:00,69.58,69.69,69.55,69.68,54804.0,61.5418,61.6391,61.5153,61.6303,54804.0
2020-07-31 15:35:00,69.68,69.74,69.64,69.72,45224.0,61.6303,61.6833,61.5949,61.6656,45224.0
2020-07-31 15:40:00,69.71,69.78,69.67,69.76,71188.0,61.6568,61.7187,61.6214,61.701,71188.0
2020-07-31 15:45:00,69.76,70.02,69.74,69.97,100336.0,61.701,61.931,61.6833,61.8867,100336.0
2020-07-31 15:50:00,69.93,69.99,69.85,69.95,107000.0,61.8514,61.9044,61.7806,61.8691,107000.0
2020-07-31 15:55:00,69.96,70.2,69.93,70.19,452896.0,61.8779,62.0902,61.8514,62.0813,452896.0
2020-08-03 09:30:00,70.29,70.47,69.73,69.87,162908.0,62.1698,62.329,61.6745,61.7983,162908.0
2020-08-03 09:35:00,69.81,69.87,69.61,69.61,25624.0,61.7452,61.7983,61.5683,61.5683,25624.0
2020-08-03 09:40:00,69.56,69.58,69.39,69.41,46332.0,61.5241,61.5418,61.3738,61.3914,46332.0
2020-08-03 09:45:00,69.41,69.6,69.32,69.54,73272.0,61.3914,61.5595,61.3118,61.5064,73272.0
2020-08-03 09:50:00,69.53,69.53,69.33,69.41,29128.0,61.4976,61.4976,61.3207,61.3914,29128.0
2020-08-03 09:55:00,69.41,69.55,69.38,69.55,18064.0,61.3914,61.5153,61.3649,61.5153,18064.0
2020-08-03 10:00:00,69.5,69.61,69.4,69.61,65712.0,61.471,61.5683,61.3826,61.5683,65712.0
2020-08-03 10:05:00,69.61,69.83,69.57,69.82,40676.0,61.5683,61.7629,61.533,61.7541,40676.0
2020-08-03 10:10:00,69.81,69.98,69.81,69.89,38120.0,61.7452,61.8956,61.7452,61.816,38120.0
2020-08-03 10:15:00,69.86,69.93,69.8,69.87,29268.0,61.7895,61.8514,61.7364,61.7983,29268.0
2020-08-03 10:20:00,69.86,69.89,69.69,69.77,30324.0,61.7895,61.816,61.6391,61.7099,30324.0
2020-08-03 10:25:00,69.78,69.8,69.7,69.71,19212.0,61.7187,61.7364,61.6479,61.6568,19212.0
2020-08-03 10:30:00,69.73,69.76,69.59,69.59,36252.0,61.6745,61.701,61.5506,61.5506,36252.0
2020-08-03 10:35:00,69.54,69.61,69.52,69.58,19412.0,61.5064,61.5683,61.4887,61.5418,19412.0
2020-08-03 10:40:00,69.6,69.64,69.46,69.48,49424.0,61.5595,61.5949,61.4357,61.4534,49424.0
2020-08-03 10:45:00,69.48,69.54,69.45,69.51,63432.0,61.4534,61.5064,61.4268,61.4799,63432.0
2020-08-03 10:50:00,69.51,69.52,69.47,69.5,50512.0,61.4799,61.4887,61.4445,61.471,50512.0
2020-08-03 10:55:00,69.5,69.52,69.39,69.44,36876.0,61.471,61.4887,61.3738,61.418,36876.0
2020-08-03 11:00:00,69.46,69.56,69.44,69.56,43828.0,61.4357,61.5241,61.418,61.5241,43828.0
2020-08-03 11:05:00,69.55,69.64,69.55,69.63,20464.0,61.5153,61.5949,61.5153,61.586,20464.0
2020-08-03 11:10:00,69.63,69.66,69.57,69.63,55208.0,61.586,61.6126,61.533,61.586,55208.0
2020-08-03 11:15:00,69.63,69.65,69.59,69.61,30960.0,61.586,61.6037,61.5506,61.5683,30960.0
2020-08-03 11:20:00,69.6,69.6,69.5,69.53,16404.0,61.5595,61.5595,61.471,61.4976,16404.0
2020-08-03 11:25:00,69.51,69.52,69.45,69.45,23980.0,61.4799,61.4887,61.4268,61.4268,23980.0
2020-08-03 11:30:00,69.49,69.66,69.49,69.61,20940.0,61.4622,61.6126,61.4622,61.5683,20940.0
2020-08-03 11:35:00,69.58,69.61,69.55,69.58,36192.0,61.5418,61.5683,61.5153,61.5418,36192.0
2020-08-03 11:40:00,69.59,69.63,69.55,69.57,30232.0,61.5506,61.586,61.5153,61.533,30232.0
2020-08-03 11:45:00,69.57,69.6,69.53,69.57,17096.0,61.533,61.5595,61.4976,61.533,17096.0
2020-08-03 11:50:00,69.55,69.57,69.43,69.44,77536.0,61.5153,61.533,61.4091,61.418,77536.0
2020-08-03 11:55:00,69.45,69.46,69.39,69.42,28872.0,61.4268,61.4357,61.3738,61.4003,28872.0
2020-08-03 12:00:00,69.42,69.48,69.42,69.44,54672.0,61.4003,61.4534,61.4003,61.418,54672.0
2020-08-03 12:05:00,69.44,69.47,69.42,69.46,42440.0,61.418,61.4445,61.4003,61.4357,42440.0
2020-08-03 12:10:00,69.43,69.45,69.4,69.43,63052.0,61.4091,61.4268,61.3826,61.4091,63052.0
2020-08-03 12:15:00,69.43,69.45,69.36,69.39,44112.0,61.4091,61.4268,61.3472,61.3738,44112.0
2020-08-03 12:20:00,69.38,69.39,69.34,69.36,29508.0,61.3649,61.3738,61.3295,61.3472,29508.0
2020-08-03 12:25:00,69.36,69.36,69.26,69.29,37776.0,61.3472,61.3472,61.2588,61.2853,37776.0
2020-08-03 12:30:00,69.3,69.31,69.21,69.23,39880.0,61.2942,61.303,61.2145,61.2322,39880.0
2020-08-03 12:35:00,69.22,69.22,69.16,69.2,18896.0,61.2234,61.2234,61.1703,61.2057,18896.0
2020-08-03 12:40:00,69.2,69.2,69.11,69.15,24976.0,61.2057,61.2057,61.1261,61.1615,24976.0
2020-08-03 12:45:00,69.15,69.26,69.14,69.25,91516.0,61.1615,61.2588,61.1526,61.2499,91516.0
2020-08-03 12:50:00,69.24,69.28,69.21,69.26,36152.0,61.2411,61.2765,61.2145,61.2588,36152.0
2020-08-03 12:55:00,69.26,69.29,69.23,69.26,22348.0,61.2588,61.2853,61.2322,61.2588,22348.0
2020-08-03 13:00:00,69.26,69.29,69.24,69.27,49692.0,61.2588,61.2853,61.2411,61.2676,49692.0
2020-08-03 13:05:00,69.27,69.27,69.23,69.26,33860.0,61.2676,61.2676,61.2322,61.2588,33860.0
2020-08-03 13:10:00,69.27,69.3,69.22,69.27,61044.0,61.2676,61.2942,61.2234,61.2676,61044.0
2020-08-03 13:15:00,69.28,69.28,69.21,69.21,43444.0,61.2765,61.2765,61.2145,61.2145,43444.0
2020-08-03 13:20:00,69.23,69.32,69.2,69.29,67736.0,61.2322,61.3118,61.2057,61.2853,67736.0
2020-08-03 13:25:00,69.29,69.35,69.26,69.31,37756.0,61.2853,61.3384,61.2588,61.303,37756.0
2020-08-03 13:30:00,69.35,69.39,69.35,69.38,17000.0,61.3384,61.3738,61.3384,61.3649,17000.0
2020-08-03 13:35:00,69.37,69.39,69.34,69.38,36752.0,61.3561,61.3738,61.3295,61.3649,36752.0
2020-08-03 13:40:00,69.39,69.39,69.31,69.38,24232.0,61.3738,61.3738,61.303,61.3649,24232.0
2020-08-03 13:45:00,69.37,69.4,69.37,69.37,24900.0,61.3561,61.3826,61.3561,61.3561,24900.0
2020-08-03 13:50:00,69.38,69.41,69.36,69.41,21384.0,61.3649,61.3914,61.3472,61.3914,21384.0
2020-08-03 13:55:00,69.42,69.45,69.4,69.42,34892.0,61.4003,61.4268,61.3826,61.4003,34892.0
2020-08-03 14:00:00,69.44,69.47,69.41,69.45,81684.0,61.418,61.4445,61.3914,61.4268,81684.0
2020-08-03 14:05:00,69.45,69.45,69.33,69.38,71732.0,61.4268,61.4268,61.3207,61.3649,71732.0
2020-08-03 14:10:00,69.36,69.36,69.3,69.35,24112.0,61.3472,61.3472,61.2942,61.3384,24112.0
2020-08-03 14:15:00,69.36,69.41,69.36,69.36,43428.0,61.3472,61.3914,61.3472,61.3472,43428.0
2020-08-03 14:20:00,69.37,69.39,69.33,69.36,31136.0,61.3561,61.3738,61.3207,61.3472,31136.0
2020-08-03 14:25:00,69.35,69.37,69.29,69.36,40276.0,61.3384,61.3561,61.2853,61.3472,40276.0
2020-08-03 14:30:00,69.36,69.36,69.21,69.27,72264.0,61.3472,61.3472,61.2145,61.2676,72264.0
2020-08-03 14:35:00,69.26,69.3,69.22,69.24,39688.0,61.2588,61.2942,61.2234,61.2411,39688.0
2020-08-03 14:40:00,69.25,69.27,69.21,69.25,51700.0,61.2499,61.2676,61.2145,61.2499,51700.0
2020-08-03 14:45:00,69.25,69.35,69.24,69.33,58280.0,61.2499,61.3384,61.2411,61.3207,58280.0
2020-08-03 14:50:00,69.34,69.38,69.32,69.38,51820.0,61.3295,61.3649,61.3118,61.3649,51820.0
2020-08-03 14:55:00,69.37,69.4,69.36,69.38,58180.0,61.3561,61.3826,61.3472,61.3649,58180.0
2020-08-03 15:00:00,69.39,69.41,69.33,69.35,99400.0,61.3738,61.3914,61.3207,61.3384,99400.0
2020-08-03 15:05:00,69.35,69.39,69.35,69.37,58860.0,61.3384,61.3738,61.3384,61.3561,58860.0
2020-08-03 15:10:00,69.37,69.41,69.36,69.4,64360.0,61.3561,61.3914,61.3472,61.3826,64360.0
2020-08-03 15:15:00,69.39,69.44,69.38,69.39,141452.0,61.3738,61.418,61.3649,61.3738,141452.0
2020-08-03 15:20:00,69.39,69.41,69.38,69.39,83184.0,61.3738,61.3914,61.3649,61.3738,83184.0
2020-08-03 15:25:00,69.4,69.45,69.39,69.41,96288.0,61.3826,61.4268,61.3738,61.3914,96288.0
2020-08-03 15:30:00,69.43,69.46,69.32,69.35,114452.0,61.4091,61.4357,61.3118,61.3384,114452.0
2020-08-03 15:35:00,69.34,69.5,69.34,69.49,109460.0,61.3295,61.471,61.3295,61.4622,109460.0
2020-08-03 15:40:00,69.49,69.53,69.43,69.47,765156.0,61.4622,61.4976,61.4091,61.4445,765156.0
2020-08-03 15:45:00,69.47,69.51,69.37,69.39,507632.0,61.4445,61.4799,61.3561,61.3738,507632.0
2020-08-03 15:50:00,69.4,69.53,69.37,69.52,518276.0,61.3826,61.4976,61.3561,61.4887,518276.0
2020-08-03 15:55:00,69.52,69.54,69.35,69.36,351032.0,61.4887,61.5064,61.3384,61.3472,351032.0
2020-08-04 09:30:00,69.68,69.83,69.44,69.62,178324.0,61.6303,61.7629,61.418,61.5772,178324.0
2020-08-04 09:35:00,69.66,69.7,69.47,69.55,34024.0,61.6126,61.6479,61.4445,61.5153,34024.0
2020-08-04 09:40:00,69.52,69.74,69.49,69.64,19920.0,61.4887,61.6833,61.4622,61.5949,19920.0
2020-08-04 09:45:00,69.68,69.69,69.48,69.56,78796.0,61.6303,61.6391,61.4534,61.5241,78796.0
2020-08-04 09:50:00,69.56,69.65,69.53,69.63,47876.0,61.5241,61.6037,61.4976,61.586,47876.0
2020-08-04 09:55:00,69.67,69.69,69.55,69.56,34592.0,61.6214,61.6391,61.5153,61.5241,34592.0
2020-08-04 10:00:00,69.57,69.58,69.47,69.52,313980.0,61.533,61.5418,61.4445,61.4887,313980.0
2020-08-04 10:05:00,69.52,69.59,69.35,69.54,45048.0,61.4887,61.5506,61.3384,61.5064,45048.0
2020-08-04 10:10:00,69.6,69.67,69.53,69.6,75800.0,61.5595,61.6214,61.4976,61.5595,75800.0
2020-08-04 10:15:00,69.6,69.79,69.58,69.74,79664.0,61.5595,61.7275,61.5418,61.6833,79664.0
2020-08-04 10:20:00,69.78,69.87,69.74,69.85,40540.0,61.7187,61.7983,61.6833,61.7806,40540.0
2020-08-04 10:25:00,69.86,69.91,69.81,69.9,157944.0,61.7895,61.8337,61.7452,61.8248,157944.0
2020-08-04 10:30:00,69.89,69.92,69.83,69.85,78104.0,61.816,61.8425,61.7629,61.7806,78104.0
2020-08-04 10:35:00,69.83,69.9,69.75,69.79,74224.0,61.7629,61.8248,61.6922,61.7275,74224.0
2020-08-04 10:40:00,69.81,69.91,69.77,69.9,61592.0,61.7452,61.8337,61.7099,61.8248,61592.0
2020-08-04 10:45:00,69.9,70.05,69.85,70.01,55548.0,61.8248,61.9575,61.7806,61.9221,55548.0
2020-08-04 10:50:00,69.99,70.07,69.94,70.04,74472.0,61.9044,61.9752,61.8602,61.9487,74472.0
2020-08-04 10:55:00,70.07,70.14,70.0,70.12,41844.0,61.9752,62.0371,61.9133,62.0194,41844.0
2020-08-04 11:00:00,70.13,70.15,69.98,70.01,51196.0,62.0283,62.046,61.8956,61.9221,51196.0
2020-08-04 11:05:00,70.03,70.14,69.99,70.13,75560.0,61.9398,62.0371,61.9044,62.0283,75560.0
2020-08-04 11:10:00,70.14,70.14,70.09,70.12,111992.0,62.0371,62.0371,61.9929,62.0194,111992.0
2020-08-04 11:15:00,70.11,70.13,70.08,70.12,37580.0,62.0106,62.0283,61.984,62.0194,37580.0
2020-08-04 11:20:00,70.12,70.26,70.11,70.25,79516.0,62.0194,62.1432,62.0106,62.1344,79516.0
2020-08-04 11:25:00,70.26,70.33,70.23,70.3,55532.0,62.1432,62.2052,62.1167,62.1786,55532.0
2020-08-04 11:30:00,70.31,70.41,70.31,70.36,52852.0,62.1875,62.2759,62.1875,62.2317,52852.0
2020-08-04 11:35:00,70.36,70.41,70.35,70.37,44228.0,62.2317,62.2759,62.2228,62.2405,44228.0
2020-08-04 11:40:00,70.36,70.41,70.33,70.33,32796.0,62.2317,62.2759,62.2052,62.2052,32796.0
2020-08-04 11:45:00,70.33,70.36,70.11,70.31,37276.0,62.2052,62.2317,62.0106,62.1875,37276.0
2020-08-04 11:50:00,70.32,70.42,70.14,70.42,74088.0,62.1963,62.2848,62.0371,62.2848,74088.0
2020-08-04 11:55:00,70.44,70.65,70.44,70.45,81664.0,62.3025,62.4882,62.3025,62.3113,81664.0
2020-08-04 12:00:00,70.46,70.96,70.45,70.96,129788.0,62.3201,62.7624,62.3113,62.7624,129788.0
2020-08-04 12:05:00,70.96,71.08,70.94,70.94,117860.0,62.7624,62.8685,62.7447,62.7447,117860.0
2020-08-04 12:10:00,70.93,70.93,70.8,70.89,37068.0,62.7358,62.7358,62.6209,62.7005,37068.0
2020-08-04 12:15:00,70.92,70.95,70.84,70.85,35612.0,62.727,62.7535,62.6562,62.6651,35612.0
2020-08-04 12:20:00,70.87,70.93,70.69,70.73,52280.0,62.6828,62.7358,62.5236,62.559,52280.0
2020-08-04 12:25:00,70.73,70.76,70.6,70.63,33420.0,62.559,62.5855,62.444,62.4705,33420.0
2020-08-04 12:30:00,70.63,70.65,70.58,70.6,35884.0,62.4705,62.4882,62.4263,62.444,35884.0
2020-08-04 12:35:00,70.64,70.69,70.61,70.69,36540.0,62.4793,62.5236,62.4528,62.5236,36540.0
2020-08-04 12:40:00,70.72,70.75,70.67,70.69,44664.0,62.5501,62.5766,62.5059,62.5236,44664.0
2020-08-04 12:45:00,70.71,70.77,70.65,70.66,32660.0,62.5413,62.5943,62.4882,62.497,32660.0
2020-08-04 12:50:00,70.66,70.67,70.54,70.55,34532.0,62.497,62.5059,62.3909,62.3997,34532.0
2020-08-04 12:55:00,70.51,70.61,70.49,70.57,23744.0,62.3644,62.4528,62.3467,62.4174,23744.0
2020-08-04 13:00:00,70.58,70.58,70.48,70.54,23464.0,62.4263,62.4263,62.3378,62.3909,23464.0
2020-08-04 13:05:00,70.55,70.61,70.49,70.51,55528.0,62.3997,62.4528,62.3467,62.3644,55528.0
2020-08-04 13:10:00,70.53,70.63,70.52,70.6,32232.0,62.3821,62.4705,62.3732,62.444,32232.0
2020-08-04 13:15:00,70.59,70.72,70.56,70.69,26644.0,62.4351,62.5501,62.4086,62.5236,26644.0
2020-08-04 13:20:00,70.68,70.79,70.66,70.79,28168.0,62.5147,62.612,62.497,62.612,28168.0
2020-08-04 13:25:00,70.77,70.79,70.66,70.68,34716.0,62.5943,62.612,62.497,62.5147,34716.0
2020-08-04 13:30:00,70.71,70.71,70.64,70.65,43560.0,62.5413,62.5413,62.4793,62.4882,43560.0
2020-08-04 13:35:00,70.64,70.64,70.47,70.53,59580.0,62.4793,62.4793,62.329,62.3821,59580.0
2020-08-04 13:40:00,70.54,70.56,70.47,70.51,33160.0,62.3909,62.4086,62.329,62.3644,33160.0
2020-08-04 13:45:00,70.51,70.52,70.44,70.47,64944.0,62.3644,62.3732,62.3025,62.329,64944.0
2020-08-04 13:50:00,70.49,70.55,70.45,70.53,32448.0,62.3467,62.3997,62.3113,62.3821,32448.0
2020-08-04 13:55:00,70.54,70.56,70.46,70.5,37396.0,62.3909,62.4086,62.3201,62.3555,37396.0
2020-08-04 14:00:00,70.5,70.53,70.42,70.52,57956.0,62.3555,62.3821,62.2848,62.3732,57956.0
2020-08-04 14:05:00,70.51,70.54,70.47,70.52,75608.0,62.3644,62.3909,62.329,62.3732,75608.0
2020-08-04 14:10:00,70.51,70.69,70.5,70.66,85700.0,62.3644,62.5236,62.3555,62.497,85700.0
2020-08-04 14:15:00,70.65,70.73,70.58,70.68,43536.0,62.4882,62.559,62.4263,62.5147,43536.0
2020-08-04 14:20:00,70.69,70.72,70.6,70.72,41252.0,62.5236,62.5501,62.444,62.5501,41252.0
2020-08-04 14:25:00,70.73,70.73,70.58,70.61,46400.0,62.559,62.559,62.4263,62.4528,46400.0
2020-08-04 14:30:00,70.6,70.65,70.52,70.59,55840.0,62.444,62.4882,62.3732,62.4351,55840.0
2020-08-04 14:35:00,70.6,70.61,70.5,70.53,31312.0,62.444,62.4528,62.3555,62.3821,31312.0
2020-08-04 14:40:00,70.52,70.56,70.48,70.55,34580.0,62.3732,62.4086,62.3378,62.3997,34580.0
2020-08-04 14:45:00,70.54,70.67,70.53,70.57,37264.0,62.3909,62.5059,62.3821,62.4174,37264.0
2020-08-04 14:50:00,70.58,70.65,70.54,70.61,40932.0,62.4263,62.4882,62.3909,62.4528,40932.0
2020-08-04 14:55:00,70.62,70.67,70.61,70.67,29052.0,62.4617,62.5059,62.4528,62.5059,29052.0
2020-08-04 15:00:00,70.65,70.76,70.65,70.72,31148.0,62.4882,62.5855,62.4882,62.5501,31148.0
2020-08-04 15:05:00,70.72,70.75,70.71,70.75,31260.0,62.5501,62.5766,62.5413,62.5766,31260.0
2020-08-04 15:10:00,70.77,70.77,70.7,70.72,99828.0,62.5943,62.5943,62.5324,62.5501,99828.0
2020-08-04 15:15:00,70.73,70.75,70.62,70.64,66868.0,62.559,62.5766,62.4617,62.4793,66868.0
2020-08-04 15:20:00,70.65,70.75,70.63,70.72,45020.0,62.4882,62.5766,62.4705,62.5501,45020.0
2020-08-04 15:25:00,70.69,70.77,70.68,70.76,50464.0,62.5236,62.5943,62.5147,62.5855,50464.0
2020-08-04 15:30:00,70.79,70.83,70.7,70.82,61852.0,62.612,62.6474,62.5324,62.6386,61852.0
2020-08-04 15:35:00,70.83,70.86,70.75,70.76,110168.0,62.6474,62.6739,62.5766,62.5855,110168.0
2020-08-04 15:40:00,70.81,71.04,70.79,71.01,89576.0,62.6297,62.8331,62.612,62.8066,89576.0
2020-08-04 15:45:00,71.01,71.17,70.94,71.17,143360.0,62.8066,62.9481,62.7447,62.9481,143360.0
2020-08-04 15:50:00,71.17,71.3,71.16,71.21,359896.0,62.9481,63.0631,62.9393,62.9835,359896.0
2020-08-04 15:55:00,71.21,71.31,71.16,71.28,426040.0,62.9835,63.0719,62.9393,63.0454,426040.0
2020-08-05 09:30:00,71.31,71.35,71.06,71.23,234596.0,63.0719,63.1073,62.8508,63.0012,234596.0
2020-08-05 09:35:00,71.33,71.41,71.16,71.35,85516.0,63.0896,63.1604,62.9393,63.1073,85516.0
2020-08-05 09:40:00,71.37,71.5,71.26,71.29,61652.0,63.125,63.24,63.0277,63.0543,61652.0
2020-08-05 09:45:00,71.33,71.38,71.18,71.29,22184.0,63.0896,63.1339,62.957,63.0543,22184.0
2020-08-05 09:50:00,71.29,71.39,71.17,71.19,34052.0,63.0543,63.1427,62.9481,62.9658,34052.0
2020-08-05 09:55:00,71.25,71.36,71.22,71.25,22556.0,63.0189,63.1162,62.9923,63.0189,22556.0
2020-08-05 10:00:00,71.25,71.43,71.15,71.35,54204.0,63.0189,63.1781,62.9304,63.1073,54204.0
2020-08-05 10:05:00,71.35,71.37,71.24,71.24,145032.0,63.1073,63.125,63.01,63.01,145032.0
2020-08-05 10:10:00,71.23,71.3,71.16,71.26,34796.0,63.0012,63.0631,62.9393,63.0277,34796.0
2020-08-05 10:15:00,71.26,71.39,71.23,71.33,60584.0,63.0277,63.1427,63.0012,63.0896,60584.0
2020-08-05 10:20:00,71.33,71.39,71.31,71.35,43576.0,63.0896,63.1427,63.0719,63.1073,43576.0
2020-08-05 10:25:00,71.37,71.37,71.21,71.24,58640.0,63.125,63.125,62.9835,63.01,58640.0
2020-08-05 10:30:00,71.19,71.27,71.19,71.26,40604.0,62.9658,63.0366,62.9658,63.0277,40604.0
2020-08-05 10:35:00,71.27,71.3,71.11,71.12,34412.0,63.0366,63.0631,62.8951,62.9039,34412.0
2020-08-05 10:40:00,71.13,71.13,71.02,71.04,61288.0,62.9127,62.9127,62.8154,62.8331,61288.0
2020-08-05 10:45:00,71.06,71.11,70.92,70.92,40992.0,62.8508,62.8951,62.727,62.727,40992.0
2020-08-05 10:50:00,70.94,70.97,70.89,70.89,15836.0,62.7447,62.7712,62.7005,62.7005,15836.0
2020-08-05 10:55:00,70.89,70.94,70.58,70.58,126860.0,62.7005,62.7447,62.4263,62.4263,126860.0
2020-08-05 11:00:00,70.59,70.75,70.53,70.65,53616.0,62.4351,62.5766,62.3821,62.4882,53616.0
2020-08-05 11:05:00,70.67,70.67,70.49,70.63,73456.0,62.5059,62.5059,62.3467,62.4705,73456.0
2020-08-05 11:10:00,70.67,70.9,70.65,70.88,20308.0,62.5059,62.7093,62.4882,62.6916,20308.0
2020-08-05 11:15:00,70.85,70.88,70.74,70.87,57032.0,62.6651,62.6916,62.5678,62.6828,57032.0
2020-08-05 11:20:00,70.89,70.92,70.81,70.88,31996.0,62.7005,62.727,62.6297,62.6916,31996.0
2020-08-05 11:25:00,70.92,70.93,70.82,70.93,31188.0,62.727,62.7358,62.6386,62.7358,31188.0
2020-08-05 11:30:00,70.89,70.89,70.83,70.86,45268.0,62.7005,62.7005,62.6474,62.6739,45268.0
2020-08-05 11:35:00,70.86,70.89,70.83,70.86,82236.0,62.6739,62.7005,62.6474,62.6739,82236.0
2020-08-05 11:40:00,70.87,70.87,70.8,70.81,32020.0,62.6828,62.6828,62.6209,62.6297,32020.0
2020-08-05 11:45:00,70.83,70.85,70.77,70.79,105448.0,62.6474,62.6651,62.5943,62.612,105448.0
2020-08-05 11:50:00,70.79,70.82,70.64,70.64,57972.0,62.612,62.6386,62.4793,62.4793,57972.0
2020-08-05 11:55:00,70.65,70.67,70.6,70.6,35688.0,62.4882,62.5059,62.444,62.444,35688.0
2020-08-05 12:00:00,70.61,70.7,70.61,70.69,42268.0,62.4528,62.5324,62.4528,62.5236,42268.0
2020-08-05 12:05:00,70.69,70.85,70.69,70.82,22256.0,62.5236,62.6651,62.5236,62.6386,22256.0
2020-08-05 12:10:00,70.84,70.87,70.84,70.87,14584.0,62.6562,62.6828,62.6562,62.6828,14584.0
2020-08-05 12:15:00,70.85,70.85,70.75,70.77,12280.0,62.6651,62.6651,62.5766,62.5943,12280.0
2020-08-05 12:20:00,70.76,70.79,70.72,70.72,29636.0,62.5855,62.612,62.5501,62.5501,29636.0
2020-08-05 12:25:00,70.71,70.72,70.65,70.69,41808.0,62.5413,62.5501,62.4882,62.5236,41808.0
2020-08-05 12:30:00,70.7,70.87,70.7,70.87,24316.0,62.5324,62.6828,62.5324,62.6828,24316.0
2020-08-05 12:35:00,70.87,70.89,70.83,70.88,16928.0,62.6828,62.7005,62.6474,62.6916,16928.0
2020-08-05 12:40:00,70.86,70.86,70.69,70.78,25384.0,62.6739,62.6739,62.5236,62.6032,25384.0
2020-08-05 12:45:00,70.78,70.83,70.73,70.74,38608.0,62.6032,62.6474,62.559,62.5678,38608.0
2020-08-05 12:50:00,70.72,70.81,70.68,70.8,30600.0,62.5501,62.6297,62.5147,62.6209,30600.0
2020-08-05 12:55:00,70.79,70.8,70.72,70.73,29436.0,62.612,62.6209,62.5501,62.559,29436.0
2020-08-05 13:00:00,70.75,70.83,70.71,70.76,18980.0,62.5766,62.6474,62.5413,62.5855,18980.0
2020-08-05 13:05:00,70.72,70.77,70.69,70.76,30892.0,62.5501,62.5943,62.5236,62.5855,30892.0
2020-08-05 13:10:00,70.76,70.84,70.76,70.79,21336.0,62.5855,62.6562,62.5855,62.612,21336.0
2020-08-05 13:15:00,70.77,70.81,70.75,70.77,18904.0,62.5943,62.6297,62.5766,62.5943,18904.0
2020-08-05 13:20:00,70.74,70.74,70.69,70.71,24700.0,62.5678,62.5678,62.5236,62.5413,24700.0
2020-08-05 13:25:00,70.69,70.73,70.67,70.73,38368.0,62.5236,62.559,62.5059,62.559,38368.0
2020-08-05 13:30:00,70.7,70.73,70.65,70.71,32996.0,62.5324,62.559,62.4882,62.5413,32996.0
2020-08-05 13:35:00,70.73,70.76,70.71,70.75,89268.0,62.559,62.5855,62.5413,62.5766,89268.0
2020-08-05 13:40:00,70.75,70.76,70.66,70.67,25416.0,62.5766,62.5855,62.497,62.5059,25416.0
2020-08-05 13:45:00,70.68,70.73,70.67,70.72,16804.0,62.5147,62.559,62.5059,62.5501,16804.0
2020-08-05 13:50:00,70.71,70.77,70.69,70.75,40104.0,62.5413,62.5943,62.5236,62.5766,40104.0
2020-08-05 13:55:00,70.72,70.77,70.72,70.73,19488.0,62.5501,62.5943,62.5501,62.559,19488.0
2020-08-05 14:00:00,70.72,70.79,70.72,70.77,18516.0,62.5501,62.612,62.5501,62.5943,18516.0
2020-08-05 14:05:00,70.76,70.85,70.75,70.85,24740.0,62.5855,62.6651,62.5766,62.6651,24740.0
2020-08-05 14:10:00,70.85,70.98,70.84,70.9,26316.0,62.6651,62.7801,62.6562,62.7093,26316.0
2020-08-05 14:15:00,70.9,70.97,70.88,70.96,35872.0,62.7093,62.7712,62.6916,62.7624,35872.0
2020-08-05 14:20:00,70.96,70.97,70.93,70.95,26344.0,62.7624,62.7712,62.7358,62.7535,26344.0
2020-08-05 14:25:00,70.96,71.01,70.91,71.0,21116.0,62.7624,62.8066,62.7182,62.7978,21116.0
2020-08-05 14:30:00,71.0,71.04,70.97,71.0,22908.0,62.7978,62.8331,62.7712,62.7978,22908.0
2020-08-05 14:35:00,70.99,71.0,70.92,70.92,22992.0,62.7889,62.7978,62.727,62.727,22992.0
2020-08-05 14:40:00,70.92,70.96,70.91,70.95,15684.0,62.727,62.7624,62.7182,62.7535,15684.0
2020-08-05 14:45:00,70.96,70.98,70.9,70.92,27444.0,62.7624,62.7801,62.7093,62.727,27444.0
2020-08-05 14:50:00,70.9,70.95,70.89,70.95,39876.0,62.7093,62.7535,62.7005,62.7535,39876.0
2020-08-05 14:55:00,70.97,70.97,70.93,70.95,37000.0,62.7712,62.7712,62.7358,62.7535,37000.0
2020-08-05 15:00:00,70.96,70.98,70.94,70.96,26612.0,62.7624,62.7801,62.7447,62.7624,26612.0
2020-08-05 15:05:00,70.95,70.97,70.9,70.9,32348.0,62.7535,62.7712,62.7093,62.7093,32348.0
2020-08-05 15:10:00,70.93,70.96,70.91,70.96,21348.0,62.7358,62.7624,62.7182,62.7624,21348.0
2020-08-05 15:15:00,70.97,70.97,70.9,70.92,26644.0,62.7712,62.7712,62.7093,62.727,26644.0
2020-08-05 15:20:00,70.93,70.99,70.91,70.99,45260.0,62.7358,62.7889,62.7182,62.7889,45260.0
2020-08-05 15:25:00,70.97,71.04,70.96,71.03,33904.0,62.7712,62.8331,62.7624,62.8243,33904.0
2020-08-05 15:30:00,71.03,71.03,70.97,70.99,26480.0,62.8243,62.8243,62.7712,62.7889,26480.0
2020-08-05 15:35:00,70.99,71.03,70.97,70.97,44004.0,62.7889,62.8243,62.7712,62.7712,44004.0
2020-08-05 15:40:00,70.98,71.01,70.94,70.99,32824.0,62.7801,62.8066,62.7447,62.7889,32824.0
2020-08-05 15:45:00,70.98,71.02,70.92,70.97,134852.0,62.7801,62.8154,62.727,62.7712,134852.0
2020-08-05 15:50:00,70.95,71.03,70.85,71.0,149720.0,62.7535,62.8243,62.6651,62.7978,149720.0
2020-08-05 15:55:00,71.0,71.07,70.91,70.92,283776.0,62.7978,62.8597,62.7182,62.727,283776.0
2020-08-06 09:30:00,70.76,70.92,70.41,70.46,148872.0,62.5855,62.727,62.2759,62.3201,148872.0
2020-08-06 09:35:00,70.51,70.67,70.46,70.59,23324.0,62.3644,62.5059,62.3201,62.4351,23324.0
2020-08-06 09:40:00,70.6,70.73,70.6,70.67,23648.0,62.444,62.559,62.444,62.5059,23648.0
2020-08-06 09:45:00,70.65,70.87,70.65,70.83,34720.0,62.4882,62.6828,62.4882,62.6474,34720.0
2020-08-06 09:50:00,70.83,70.83,70.73,70.77,23972.0,62.6474,62.6474,62.559,62.5943,23972.0
2020-08-06 09:55:00,70.74,70.74,70.54,70.58,9980.0,62.5678,62.5678,62.3909,62.4263,9980.0
2020-08-06 10:00:00,70.61,70.79,70.6,70.69,20776.0,62.4528,62.612,62.444,62.5236,20776.0
2020-08-06 10:05:00,70.71,70.88,70.7,70.8,29612.0,62.5413,62.6916,62.5324,62.6209,29612.0
2020-08-06 10:10:00,70.86,70.91,70.76,70.89,22444.0,62.6739,62.7182,62.5855,62.7005,22444.0
2020-08-06 10:15:00,70.87,70.92,70.8,70.86,32496.0,62.6828,62.727,62.6209,62.6739,32496.0
2020-08-06 10:20:00,70.88,71.19,70.88,71.14,35732.0,62.6916,62.9658,62.6916,62.9216,35732.0
2020-08-06 10:25:00,71.12,71.19,71.01,71.1,29396.0,62.9039,62.9658,62.8066,62.8862,29396.0
2020-08-06 10:30:00,71.11,71.13,71.03,71.03,15252.0,62.8951,62.9127,62.8243,62.8243,15252.0
2020-08-06 10:35:00,71.0,71.06,70.87,70.93,26652.0,62.7978,62.8508,62.6828,62.7358,26652.0
2020-08-06 10:40:00,70.92,70.92,70.71,70.78,21956.0,62.727,62.727,62.5413,62.6032,21956.0
2020-08-06 10:45:00,70.78,70.84,70.76,70.77,15264.0,62.6032,62.6562,62.5855,62.5943,15264.0
2020-08-06 10:50:00,70.77,70.77,70.58,70.62,23748.0,62.5943,62.5943,62.4263,62.4617,23748.0
2020-08-06 10:55:00,70.66,70.74,70.66,70.7,28036.0,62.497,62.5678,62.497,62.5324,28036.0
2020-08-06 11:00:00,70.72,70.72,70.64,70.64,20940.0,62.5501,62.5501,62.4793,62.4793,20940.0
2020-08-06 11:05:00,70.62,70.67,70.6,70.64,28480.0,62.4617,62.5059,62.444,62.4793,28480.0
2020-08-06 11:10:00,70.64,70.66,70.46,70.46,22660.0,62.4793,62.497,62.3201,62.3201,22660.0
2020-08-06 11:15:00,70.48,70.5,70.42,70.47,16544.0,62.3378,62.3555,62.2848,62.329,16544.0
2020-08-06 11:20:00,70.51,70.59,70.5,70.52,13532.0,62.3644,62.4351,62.3555,62.3732,13532.0
2020-08-06 11:25:00,70.5,70.5,70.38,70.42,37164.0,62.3555,62.3555,62.2494,62.2848,37164.0
2020-08-06 11:30:00,70.4,70.48,70.4,70.44,28524.0,62.2671,62.3378,62.2671,62.3025,28524.0
2020-08-06 11:35:00,70.41,70.44,70.38,70.38,7628.0,62.2759,62.3025,62.2494,62.2494,7628.0
2020-08-06 11:40:00,70.36,70.38,70.29,70.32,25608.0,62.2317,62.2494,62.1698,62.1963,25608.0
2020-08-06 11:45:00,70.32,70.42,70.28,70.35,110532.0,62.1963,62.2848,62.1609,62.2228,110532.0
2020-08-06 11:50:00,70.33,70.42,70.33,70.4,29944.0,62.2052,62.2848,62.2052,62.2671,29944.0
2020-08-06 11:55:00,70.39,70.51,70.38,70.39,19644.0,62.2582,62.3644,62.2494,62.2582,19644.0
2020-08-06 12:00:00,70.41,70.56,70.4,70.56,11888.0,62.2759,62.4086,62.2671,62.4086,11888.0
2020-08-06 12:05:00,70.57,70.58,70.53,70.57,11908.0,62.4174,62.4263,62.3821,62.4174,11908.0
2020-08-06 12:10:00,70.56,70.68,70.55,70.62,24908.0,62.4086,62.5147,62.3997,62.4617,24908.0
2020-08-06 12:15:00,70.58,70.58,70.49,70.49,9904.0,62.4263,62.4263,62.3467,62.3467,9904.0
2020-08-06 12:20:00,70.49,70.56,70.47,70.53,13736.0,62.3467,62.4086,62.329,62.3821,13736.0
2020-08-06 12:25:00,70.55,70.56,70.49,70.55,14980.0,62.3997,62.4086,62.3467,62.3997,14980.0
2020-08-06 12:30:00,70.55,70.61,70.54,70.61,9456.0,62.3997,62.4528,62.3909,62.4528,9456.0
2020-08-06 12:35:00,70.61,70.67,70.6,70.63,19832.0,62.4528,62.5059,62.444,62.4705,19832.0
2020-08-06 12:40:00,70.6,70.64,70.54,70.63,29548.0,62.444,62.4793,62.3909,62.4705,29548.0
2020-08-06 12:45:00,70.64,70.64,70.58,70.62,16136.0,62.4793,62.4793,62.4263,62.4617,16136.0
2020-08-06 12:50:00,70.64,70.68,70.62,70.63,12080.0,62.4793,62.5147,62.4617,62.4705,12080.0
2020-08-06 12:55:00,70.64,70.69,70.63,70.67,14304.0,62.4793,62.5236,62.4705,62.5059,14304.0
2020-08-06 13:00:00,70.68,70.76,70.68,70.73,22360.0,62.5147,62.5855,62.5147,62.559,22360.0
2020-08-06 13:05:00,70.73,70.74,70.67,70.71,14952.0,62.559,62.5678,62.5059,62.5413,14952.0
2020-08-06 13:10:00,70.71,70.75,70.68,70.74,63952.0,62.5413,62.5766,62.5147,62.5678,63952.0
2020-08-06 13:15:00,70.76,70.78,70.74,70.76,5972.0,62.5855,62.6032,62.5678,62.5855,5972.0
2020-08-06 13:20:00,70.78,70.81,70.73,70.81,11980.0,62.6032,62.6297,62.559,62.6297,11980.0
2020-08-06 13:25:00,70.82,70.93,70.79,70.93,16112.0,62.6386,62.7358,62.612,62.7358,16112.0
2020-08-06 13:30:00,70.95,70.95,70.86,70.88,21640.0,62.7535,62.7535,62.6739,62.6916,21640.0
2020-08-06 13:35:00,70.89,71.0,70.89,70.94,21496.0,62.7005,62.7978,62.7005,62.7447,21496.0
2020-08-06 13:40:00,70.98,71.03,70.97,70.98,29472.0,62.7801,62.8243,62.7712,62.7801,29472.0
2020-08-06 13:45:00,70.99,71.03,70.95,71.0,16700.0,62.7889,62.8243,62.7535,62.7978,16700.0
2020-08-06 13:50:00,70.98,71.0,70.96,70.96,16792.0,62.7801,62.7978,62.7624,62.7624,16792.0
2020-08-06 13:55:00,70.97,70.99,70.95,70.97,13684.0,62.7712,62.7889,62.7535,62.7712,13684.0
2020-08-06 14:00:00,70.97,71.05,70.94,71.02,27360.0,62.7712,62.842,62.7447,62.8154,27360.0
2020-08-06 14:05:00,71.01,71.08,71.01,71.05,12848.0,62.8066,62.8685,62.8066,62.842,12848.0
2020-08-06 14:10:00,71.05,71.05,70.97,70.97,18192.0,62.842,62.842,62.7712,62.7712,18192.0
2020-08-06 14:15:00,70.93,70.99,70.9,70.98,33360.0,62.7358,62.7889,62.7093,62.7801,33360.0
2020-08-06 14:20:00,70.98,70.99,70.93,70.93,13052.0,62.7801,62.7889,62.7358,62.7358,13052.0
2020-08-06 14:25:00,70.94,70.95,70.86,70.86,29592.0,62.7447,62.7535,62.6739,62.6739,29592.0
2020-08-06 14:30:00,70.89,71.02,70.88,70.93,17140.0,62.7005,62.8154,62.6916,62.7358,17140.0
2020-08-06 14:35:00,70.91,70.99,70.91,70.92,13600.0,62.7182,62.7889,62.7182,62.727,13600.0
2020-08-06 14:40:00,70.92,70.97,70.89,70.97,9560.0,62.727,62.7712,62.7005,62.7712,9560.0
2020-08-06 14:45:00,70.95,70.95,70.86,70.89,25116.0,62.7535,62.7535,62.6739,62.7005,25116.0
2020-08-06 14:50:00,70.9,70.92,70.85,70.91,17020.0,62.7093,62.727,62.6651,62.7182,17020.0
2020-08-06 14:55:00,70.88,70.92,70.81,70.87,25104.0,62.6916,62.727,62.6297,62.6828,25104.0
2020-08-06 15:00:00,70.88,70.95,70.87,70.94,20540.0,62.6916,62.7535,62.6828,62.7447,20540.0
2020-08-06 15:05:00,70.95,70.97,70.92,70.95,20772.0,62.7535,62.7712,62.727,62.7535,20772.0
2020-08-06 15:10:00,70.97,71.0,70.83,70.83,29260.0,62.7712,62.7978,62.6474,62.6474,29260.0
2020-08-06 15:15:00,70.85,70.89,70.78,70.88,30724.0,62.6651,62.7005,62.6032,62.6916,30724.0
2020-08-06 15:20:00,70.87,70.89,70.72,70.75,23332.0,62.6828,62.7005,62.5501,62.5766,23332.0
2020-08-06 15:25:00,70.73,70.79,70.71,70.79,34968.0,62.559,62.612,62.5413,62.612,34968.0
2020-08-06 15:30:00,70.81,70.84,70.72,70.73,70940.0,62.6297,62.6562,62.5501,62.559,70940.0
2020-08-06 15:35:00,70.69,70.71,70.61,70.63,92372.0,62.5236,62.5413,62.4528,62.4705,92372.0
2020-08-06 15:40:00,70.64,70.65,70.52,70.54,169224.0,62.4793,62.4882,62.3732,62.3909,169224.0
2020-08-06 15:45:00,70.54,70.61,70.51,70.56,135404.0,62.3909,62.4528,62.3644,62.4086,135404.0
2020-08-06 15:50:00,70.54,70.74,70.54,70.74,194796.0,62.3909,62.5678,62.3909,62.5678,194796.0
2020-08-06 15:55:00,70.73,70.81,70.68,70.73,299104.0,62.559,62.6297,62.5147,62.559,299104.0
2020-08-07 09:30:00,70.71,71.11,70.62,71.11,102972.0,62.5413,62.8951,62.4617,62.8951,102972.0
2020-08-07 09:35:00,71.09,71.13,70.98,71.03,14544.0,62.8774,62.9127,62.7801,62.8243,14544.0
2020-08-07 09:40:00,71.06,71.23,71.06,71.23,29564.0,62.8508,63.0012,62.8508,63.0012,29564.0
2020-08-07 09:45:00,71.23,71.32,71.23,71.32,24224.0,63.0012,63.0808,63.0012,63.0808,24224.0
2020-08-07 09:50:00,71.31,71.31,71.14,71.26,19852.0,63.0719,63.0719,62.9216,63.0277,19852.0
2020-08-07 09:55:00,71.26,71.42,71.03,71.06,25924.0,63.0277,63.1692,62.8243,62.8508,25924.0
2020-08-07 10:00:00,71.08,71.3,71.08,71.25,17340.0,62.8685,63.0631,62.8685,63.0189,17340.0
2020-08-07 10:05:00,71.27,71.3,71.2,71.24,11592.0,63.0366,63.0631,62.9747,63.01,11592.0
2020-08-07 10:10:00,71.3,71.38,71.27,71.32,20492.0,63.0631,63.1339,63.0366,63.0808,20492.0
2020-08-07 10:15:00,71.31,71.48,71.31,71.44,21304.0,63.0719,63.2223,63.0719,63.1869,21304.0
2020-08-07 10:20:00,71.44,71.46,71.33,71.36,18800.0,63.1869,63.2046,63.0896,63.1162,18800.0
2020-08-07 10:25:00,71.38,71.5,71.36,71.46,39568.0,63.1339,63.24,63.1162,63.2046,39568.0
2020-08-07 10:30:00,71.44,71.66,71.44,71.65,33604.0,63.1869,63.3815,63.1869,63.3727,33604.0
2020-08-07 10:35:00,71.66,71.84,71.63,71.8,23296.0,63.3815,63.5407,63.355,63.5053,23296.0
2020-08-07 10:40:00,71.79,71.88,71.74,71.76,41172.0,63.4965,63.5761,63.4523,63.47,41172.0
2020-08-07 10:45:00,71.74,71.97,71.74,71.96,18236.0,63.4523,63.6557,63.4523,63.6469,18236.0
2020-08-07 10:50:00,71.95,72.08,71.81,71.85,34920.0,63.638,63.753,63.5142,63.5496,34920.0
2020-08-07 10:55:00,71.85,71.99,71.83,71.97,74212.0,63.5496,63.6734,63.5319,63.6557,74212.0
2020-08-07 11:00:00,71.98,72.02,71.91,72.0,22860.0,63.6645,63.6999,63.6026,63.6822,22860.0
2020-08-07 11:05:00,71.99,72.23,71.96,72.2,91056.0,63.6734,63.8857,63.6469,63.8591,91056.0
2020-08-07 11:10:00,72.19,72.21,72.12,72.13,83348.0,63.8503,63.868,63.7884,63.7972,83348.0
2020-08-07 11:15:00,72.17,72.18,72.08,72.09,61752.0,63.8326,63.8414,63.753,63.7618,61752.0
2020-08-07 11:20:00,72.1,72.2,72.1,72.17,31288.0,63.7707,63.8591,63.7707,63.8326,31288.0
2020-08-07 11:25:00,72.16,72.25,72.13,72.21,24728.0,63.8238,63.9034,63.7972,63.868,24728.0
2020-08-07 11:30:00,72.21,72.34,72.18,72.33,21792.0,63.868,63.983,63.8414,63.9741,21792.0
2020-08-07 11:35:00,72.31,72.35,72.25,72.28,29984.0,63.9564,63.9918,63.9034,63.9299,29984.0
2020-08-07 11:40:00,72.27,72.28,72.18,72.23,30060.0,63.921,63.9299,63.8414,63.8857,30060.0
2020-08-07 11:45:00,72.21,72.31,72.21,72.31,11252.0,63.868,63.9564,63.868,63.9564,11252.0
2020-08-07 11:50:00,72.33,72.35,72.2,72.22,54412.0,63.9741,63.9918,63.8591,63.8768,54412.0
2020-08-07 11:55:00,72.23,72.3,72.2,72.3,10016.0,63.8857,63.9476,63.8591,63.9476,10016.0
2020-08-07 12:00:00,72.29,72.29,72.17,72.21,23444.0,63.9387,63.9387,63.8326,63.868,23444.0
2020-08-07 12:05:00,72.23,72.25,72.13,72.14,23012.0,63.8857,63.9034,63.7972,63.8061,23012.0
2020-08-07 12:10:00,72.16,72.18,72.04,72.06,18044.0,63.8238,63.8414,63.7176,63.7353,18044.0
2020-08-07 12:15:00,72.11,72.11,72.04,72.07,11820.0,63.7795,63.7795,63.7176,63.7441,11820.0
2020-08-07 12:20:00,72.04,72.11,72.01,72.09,24012.0,63.7176,63.7795,63.6911,63.7618,24012.0
2020-08-07 12:25:00,72.11,72.19,72.11,72.19,15044.0,63.7795,63.8503,63.7795,63.8503,15044.0
2020-08-07 12:30:00,72.17,72.22,72.16,72.17,14440.0,63.8326,63.8768,63.8238,63.8326,14440.0
2020-08-07 12:35:00,72.18,72.2,72.16,72.16,13508.0,63.8414,63.8591,63.8238,63.8238,13508.0
2020-08-07 12:40:00,72.16,72.22,72.16,72.22,19048.0,63.8238,63.8768,63.8238,63.8768,19048.0
2020-08-07 12:45:00,72.19,72.23,72.1,72.15,21720.0,63.8503,63.8857,63.7707,63.8149,21720.0
2020-08-07 12:50:00,72.16,72.22,72.14,72.19,10280.0,63.8238,63.8768,63.8061,63.8503,10280.0
2020-08-07 12:55:00,72.24,72.27,72.22,72.24,18592.0,63.8945,63.921,63.8768,63.8945,18592.0
2020-08-07 13:00:00,72.24,72.25,72.17,72.21,20564.0,63.8945,63.9034,63.8326,63.868,20564.0
2020-08-07 13:05:00,72.2,72.2,72.09,72.11,12636.0,63.8591,63.8591,63.7618,63.7795,12636.0
2020-08-07 13:10:00,72.08,72.22,72.06,72.16,22636.0,63.753,63.8768,63.7353,63.8238,22636.0
2020-08-07 13:15:00,72.19,72.23,72.11,72.11,15104.0,63.8503,63.8857,63.7795,63.7795,15104.0
2020-08-07 13:20:00,72.13,72.14,72.05,72.06,24548.0,63.7972,63.8061,63.7265,63.7353,24548.0
2020-08-07 13:25:00,72.06,72.14,72.05,72.11,7284.0,63.7353,63.8061,63.7265,63.7795,7284.0
2020-08-07 13:30:00,72.09,72.16,72.06,72.06,18640.0,63.7618,63.8238,63.7353,63.7353,18640.0
2020-08-07 13:35:00,72.03,72.06,72.01,72.03,16992.0,63.7088,63.7353,63.6911,63.7088,16992.0
2020-08-07 13:40:00,72.03,72.06,72.01,72.03,11228.0,63.7088,63.7353,63.6911,63.7088,11228.0
2020-08-07 13:45:00,72.01,72.01,71.92,71.92,17468.0,63.6911,63.6911,63.6115,63.6115,17468.0
2020-08-07 13:50:00,71.95,71.97,71.86,71.89,14060.0,63.638,63.6557,63.5584,63.5849,14060.0
2020-08-07 13:55:00,71.91,71.95,71.87,71.88,15956.0,63.6026,63.638,63.5673,63.5761,15956.0
2020-08-07 14:00:00,71.84,71.92,71.84,71.9,18168.0,63.5407,63.6115,63.5407,63.5938,18168.0
2020-08-07 14:05:00,71.87,71.87,71.7,71.7,15944.0,63.5673,63.5673,63.4169,63.4169,15944.0
2020-08-07 14:10:00,71.75,71.79,71.71,71.71,33152.0,63.4611,63.4965,63.4257,63.4257,33152.0
2020-08-07 14:15:00,71.71,71.75,71.65,71.68,23164.0,63.4257,63.4611,63.3727,63.3992,23164.0
2020-08-07 14:20:00,71.72,71.75,71.7,71.75,17956.0,63.4346,63.4611,63.4169,63.4611,17956.0
2020-08-07 14:25:00,71.76,71.83,71.73,71.73,29652.0,63.47,63.5319,63.4434,63.4434,29652.0
2020-08-07 14:30:00,71.73,71.82,71.7,71.82,42220.0,63.4434,63.523,63.4169,63.523,42220.0
2020-08-07 14:35:00,71.81,71.9,71.81,71.86,22980.0,63.5142,63.5938,63.5142,63.5584,22980.0
2020-08-07 14:40:00,71.86,71.88,71.81,71.88,11648.0,63.5584,63.5761,63.5142,63.5761,11648.0
2020-08-07 14:45:00,71.88,72.03,71.86,71.97,30824.0,63.5761,63.7088,63.5584,63.6557,30824.0
2020-08-07 14:50:00,71.96,72.04,71.96,71.99,15296.0,63.6469,63.7176,63.6469,63.6734,15296.0
2020-08-07 14:55:00,72.01,72.05,71.97,72.02,14416.0,63.6911,63.7265,63.6557,63.6999,14416.0
2020-08-07 15:00:00,72.04,72.14,72.01,72.14,9036.0,63.7176,63.8061,63.6911,63.8061,9036.0
2020-08-07 15:05:00,72.13,72.18,72.07,72.14,18828.0,63.7972,63.8414,63.7441,63.8061,18828.0
2020-08-07 15:10:00,72.17,72.24,72.07,72.13,46536.0,63.8326,63.8945,63.7441,63.7972,46536.0
2020-08-07 15:15:00,72.14,72.23,72.13,72.18,33820.0,63.8061,63.8857,63.7972,63.8414,33820.0
2020-08-07 15:20:00,72.19,72.21,72.14,72.16,49668.0,63.8503,63.868,63.8061,63.8238,49668.0
2020-08-07 15:25:00,72.17,72.23,72.08,72.14,22548.0,63.8326,63.8857,63.753,63.8061,22548.0
2020-08-07 15:30:00,72.16,72.22,72.14,72.16,29612.0,63.8238,63.8768,63.8061,63.8238,29612.0
2020-08-07 15:35:00,72.15,72.15,72.05,72.09,24020.0,63.8149,63.8149,63.7265,63.7618,24020.0
2020-08-07 15:40:00,72.08,72.2,72.08,72.19,32016.0,63.753,63.8591,63.753,63.8503,32016.0
2020-08-07 15:45:00,72.2,72.21,72.13,72.19,45956.0,63.8591,63.868,63.7972,63.8503,45956.0
2020-08-07 15:50:00,72.16,72.19,72.05,72.08,53036.0,63.8238,63.8503,63.7265,63.753,53036.0
2020-08-07 15:55:00,72.08,72.09,71.88,71.95,232684.0,63.753,63.7618,63.5761,63.638,232684.0
2020-08-10 09:30:00,72.07,72.16,71.69,71.69,112532.0,63.7441,63.8238,63.408,63.408,112532.0
2020-08-10 09:35:00,71.7,71.88,71.58,71.87,30104.0,63.4169,63.5761,63.3108,63.5673,30104.0
2020-08-10 09:40:00,71.92,72.03,71.76,71.91,23672.0,63.6115,63.7088,63.47,63.6026,23672.0
2020-08-10 09:45:00,71.88,71.91,71.64,71.77,47120.0,63.5761,63.6026,63.3638,63.4788,47120.0
2020-08-10 09:50:00,71.81,71.91,71.76,71.88,22528.0,63.5142,63.6026,63.47,63.5761,22528.0
2020-08-10 09:55:00,71.83,71.88,71.68,71.71,4972.0,63.5319,63.5761,63.3992,63.4257,4972.0
2020-08-10 10:00:00,71.69,71.98,71.69,71.9,31216.0,63.408,63.6645,63.408,63.5938,31216.0
2020-08-10 10:05:00,71.9,72.03,71.89,71.98,19236.0,63.5938,63.7088,63.5849,63.6645,19236.0
2020-08-10 10:10:00,72.01,72.14,71.97,72.12,13884.0,63.6911,63.8061,63.6557,63.7884,13884.0
2020-08-10 10:15:00,72.13,72.16,72.05,72.11,14292.0,63.7972,63.8238,63.7265,63.7795,14292.0
2020-08-10 10:20:00,72.12,72.28,72.12,72.26,20356.0,63.7884,63.9299,63.7884,63.9122,20356.0
2020-08-10 10:25:00,72.23,72.24,72.08,72.11,18264.0,63.8857,63.8945,63.753,63.7795,18264.0
2020-08-10 10:30:00,72.08,72.1,71.98,71.98,10972.0,63.753,63.7707,63.6645,63.6645,10972.0
2020-08-10 10:35:00,71.93,71.93,71.81,71.81,17824.0,63.6203,63.6203,63.5142,63.5142,17824.0
2020-08-10 10:40:00,71.85,71.87,71.77,71.79,21688.0,63.5496,63.5673,63.4788,63.4965,21688.0
2020-08-10 10:45:00,71.79,71.9,71.77,71.78,24628.0,63.4965,63.5938,63.4788,63.4876,24628.0
2020-08-10 10:50:00,71.73,71.75,71.64,71.69,25900.0,63.4434,63.4611,63.3638,63.408,25900.0
2020-08-10 10:55:00,71.72,71.72,71.52,71.52,73260.0,63.4346,63.4346,63.2577,63.2577,73260.0
2020-08-10 11:00:00,71.52,71.72,71.5,71.66,35608.0,63.2577,63.4346,63.24,63.3815,35608.0
2020-08-10 11:05:00,71.65,71.85,71.65,71.75,37316.0,63.3727,63.5496,63.3727,63.4611,37316.0
2020-08-10 11:10:00,71.74,71.77,71.7,71.74,29608.0,63.4523,63.4788,63.4169,63.4523,29608.0
2020-08-10 11:15:00,71.76,71.85,71.74,71.76,15248.0,63.47,63.5496,63.4523,63.47,15248.0
2020-08-10 11:20:00,71.75,71.8,71.68,71.72,18196.0,63.4611,63.5053,63.3992,63.4346,18196.0
2020-08-10 11:25:00,71.71,71.82,71.71,71.76,13136.0,63.4257,63.523,63.4257,63.47,13136.0
2020-08-10 11:30:00,71.72,71.85,71.72,71.73,20784.0,63.4346,63.5496,63.4346,63.4434,20784.0
2020-08-10 11:35:00,71.73,71.76,71.64,71.68,52176.0,63.4434,63.47,63.3638,63.3992,52176.0
2020-08-10 11:40:00,71.7,71.85,71.7,71.8,16400.0,63.4169,63.5496,63.4169,63.5053,16400.0
2020-08-10 11:45:00,71.77,71.8,71.7,71.73,19748.0,63.4788,63.5053,63.4169,63.4434,19748.0
2020-08-10 11:50:00,71.73,71.73,71.58,71.58,23524.0,63.4434,63.4434,63.3108,63.3108,23524.0
2020-08-10 11:55:00,71.61,71.67,71.57,71.63,28516.0,63.3373,63.3904,63.3019,63.355,28516.0
2020-08-10 12:00:00,71.64,71.64,71.48,71.51,37516.0,63.3638,63.3638,63.2223,63.2488,37516.0
2020-08-10 12:05:00,71.5,71.58,71.5,71.55,24864.0,63.24,63.3108,63.24,63.2842,24864.0
2020-08-10 12:10:00,71.55,71.55,71.42,71.42,27388.0,63.2842,63.2842,63.1692,63.1692,27388.0
2020-08-10 12:15:00,71.43,71.44,71.33,71.36,36876.0,63.1781,63.1869,63.0896,63.1162,36876.0
2020-08-10 12:20:00,71.36,71.38,71.17,71.19,49292.0,63.1162,63.1339,62.9481,62.9658,49292.0
2020-08-10 12:25:00,71.17,71.17,71.08,71.13,37532.0,62.9481,62.9481,62.8685,62.9127,37532.0
2020-08-10 12:30:00,71.13,71.14,71.06,71.09,32524.0,62.9127,62.9216,62.8508,62.8774,32524.0
2020-08-10 12:35:00,71.09,71.09,71.03,71.07,25100.0,62.8774,62.8774,62.8243,62.8597,25100.0
2020-08-10 12:40:00,71.06,71.11,70.99,71.02,49956.0,62.8508,62.8951,62.7889,62.8154,49956.0
2020-08-10 12:45:00,71.02,71.12,71.0,71.02,70644.0,62.8154,62.9039,62.7978,62.8154,70644.0
2020-08-10 12:50:00,71.02,71.12,71.01,71.08,59496.0,62.8154,62.9039,62.8066,62.8685,59496.0
2020-08-10 12:55:00,71.09,71.09,70.92,70.93,41292.0,62.8774,62.8774,62.727,62.7358,41292.0
2020-08-10 13:00:00,70.92,70.96,70.86,70.88,47764.0,62.727,62.7624,62.6739,62.6916,47764.0
2020-08-10 13:05:00,70.88,70.88,70.81,70.84,82368.0,62.6916,62.6916,62.6297,62.6562,82368.0
2020-08-10 13:10:00,70.85,70.92,70.82,70.92,35780.0,62.6651,62.727,62.6386,62.727,35780.0
2020-08-10 13:15:00,70.93,71.0,70.89,71.0,54540.0,62.7358,62.7978,62.7005,62.7978,54540.0
2020-08-10 13:20:00,71.0,71.01,70.88,70.88,40284.0,62.7978,62.8066,62.6916,62.6916,40284.0
2020-08-10 13:25:00,70.87,70.91,70.81,70.91,45476.0,62.6828,62.7182,62.6297,62.7182,45476.0
2020-08-10 13:30:00,70.89,70.9,70.83,70.86,42988.0,62.7005,62.7093,62.6474,62.6739,42988.0
2020-08-10 13:35:00,70.85,70.86,70.75,70.8,89316.0,62.6651,62.6739,62.5766,62.6209,89316.0
2020-08-10 13:40:00,70.78,70.9,70.75,70.85,29300.0,62.6032,62.7093,62.5766,62.6651,29300.0
2020-08-10 13:45:00,70.86,70.86,70.73,70.78,51056.0,62.6739,62.6739,62.559,62.6032,51056.0
2020-08-10 13:50:00,70.78,70.92,70.73,70.89,65524.0,62.6032,62.727,62.559,62.7005,65524.0
2020-08-10 13:55:00,70.9,71.02,70.85,70.97,54556.0,62.7093,62.8154,62.6651,62.7712,54556.0
2020-08-10 14:00:00,70.97,71.19,70.96,71.19,31776.0,62.7712,62.9658,62.7624,62.9658,31776.0
2020-08-10 14:05:00,71.17,71.27,71.14,71.14,58268.0,62.9481,63.0366,62.9216,62.9216,58268.0
2020-08-10 14:10:00,71.16,71.17,70.98,71.0,35024.0,62.9393,62.9481,62.7801,62.7978,35024.0
2020-08-10 14:15:00,70.98,71.02,70.89,70.89,48656.0,62.7801,62.8154,62.7005,62.7005,48656.0
2020-08-10 14:20:00,70.89,70.97,70.88,70.91,28776.0,62.7005,62.7712,62.6916,62.7182,28776.0
2020-08-10 14:25:00,70.91,71.02,70.88,71.0,41640.0,62.7182,62.8154,62.6916,62.7978,41640.0
2020-08-10 14:30:00,71.0,71.0,70.9,70.94,38392.0,62.7978,62.7978,62.7093,62.7447,38392.0
2020-08-10 14:35:00,70.92,70.97,70.89,70.91,67780.0,62.727,62.7712,62.7005,62.7182,67780.0
2020-08-10 14:40:00,70.92,71.01,70.92,70.98,33320.0,62.727,62.8066,62.727,62.7801,33320.0
2020-08-10 14:45:00,70.97,70.98,70.93,70.93,70832.0,62.7712,62.7801,62.7358,62.7358,70832.0
2020-08-10 14:50:00,70.93,70.98,70.93,70.96,54264.0,62.7358,62.7801,62.7358,62.7624,54264.0
2020-08-10 14:55:00,70.96,71.02,70.92,71.02,73504.0,62.7624,62.8154,62.727,62.8154,73504.0
2020-08-10 15:00:00,71.04,71.04,70.96,70.97,57948.0,62.8331,62.8331,62.7624,62.7712,57948.0
2020-08-10 15:05:00,70.97,71.02,70.96,70.99,79540.0,62.7712,62.8154,62.7624,62.7889,79540.0
2020-08-10 15:10:00,70.99,71.04,70.96,70.99,56384.0,62.7889,62.8331,62.7624,62.7889,56384.0
2020-08-10 15:15:00,70.99,71.02,70.92,70.92,67224.0,62.7889,62.8154,62.727,62.727,67224.0
2020-08-10 15:20:00,70.92,70.98,70.88,70.88,69788.0,62.727,62.7801,62.6916,62.6916,69788.0
2020-08-10 15:25:00,70.88,70.99,70.79,70.89,118396.0,62.6916,62.7889,62.612,62.7005,118396.0
2020-08-10 15:30:00,70.89,70.91,70.76,70.79,106900.0,62.7005,62.7182,62.5855,62.612,106900.0
2020-08-10 15:35:00,70.78,70.99,70.77,70.97,98400.0,62.6032,62.7889,62.5943,62.7712,98400.0
2020-08-10 15:40:00,70.97,70.99,70.9,70.98,137116.0,62.7712,62.7889,62.7093,62.7801,137116.0
2020-08-10 15:45:00,70.98,71.07,70.86,70.86,105464.0,62.7801,62.8597,62.6739,62.6739,105464.0
2020-08-10 15:50:00,70.85,70.94,70.75,70.94,222772.0,62.6651,62.7447,62.5766,62.7447,222772.0
2020-08-10 15:55:00,70.94,70.99,70.82,70.97,494872.0,62.7447,62.7889,62.6386,62.7712,494872.0
2020-08-11 09:30:00,71.0,71.14,70.64,70.79,161616.0,62.7978,62.9216,62.4793,62.612,161616.0
2020-08-11 09:35:00,70.8,71.09,70.8,71.05,57796.0,62.6209,62.8774,62.6209,62.842,57796.0
2020-08-11 09:40:00,71.05,71.05,70.63,70.64,34012.0,62.842,62.842,62.4705,62.4793,34012.0
2020-08-11 09:45:00,70.64,70.7,70.6,70.61,26452.0,62.4793,62.5324,62.444,62.4528,26452.0
2020-08-11 09:50:00,70.63,70.64,70.43,70.5,58220.0,62.4705,62.4793,62.2936,62.3555,58220.0
2020-08-11 09:55:00,70.52,70.66,70.47,70.58,48164.0,62.3732,62.497,62.329,62.4263,48164.0
2020-08-11 10:00:00,70.54,70.57,70.3,70.4,84620.0,62.3909,62.4174,62.1786,62.2671,84620.0
2020-08-11 10:05:00,70.43,70.52,70.33,70.37,47356.0,62.2936,62.3732,62.2052,62.2405,47356.0
2020-08-11 10:10:00,70.33,70.34,70.18,70.31,83256.0,62.2052,62.214,62.0725,62.1875,83256.0
2020-08-11 10:15:00,70.32,70.37,70.2,70.25,58664.0,62.1963,62.2405,62.0902,62.1344,58664.0
2020-08-11 10:20:00,70.25,70.43,70.23,70.33,29264.0,62.1344,62.2936,62.1167,62.2052,29264.0
2020-08-11 10:25:00,70.34,70.35,70.16,70.22,29176.0,62.214,62.2228,62.0548,62.1079,29176.0
2020-08-11 10:30:00,70.2,70.23,69.85,69.88,44768.0,62.0902,62.1167,61.7806,61.8071,44768.0
2020-08-11 10:35:00,69.91,69.99,69.79,69.79,54076.0,61.8337,61.9044,61.7275,61.7275,54076.0
2020-08-11 10:40:00,69.79,69.82,69.6,69.61,71320.0,61.7275,61.7541,61.5595,61.5683,71320.0
2020-08-11 10:45:00,69.61,69.83,69.59,69.83,64452.0,61.5683,61.7629,61.5506,61.7629,64452.0
2020-08-11 10:50:00,69.86,69.91,69.74,69.83,96220.0,61.7895,61.8337,61.6833,61.7629,96220.0
2020-08-11 10:55:00,69.86,70.0,69.84,69.89,48700.0,61.7895,61.9133,61.7718,61.816,48700.0
2020-08-11 11:00:00,69.83,69.87,69.71,69.72,28716.0,61.7629,61.7983,61.6568,61.6656,28716.0
2020-08-11 11:05:00,69.69,69.92,69.68,69.88,53400.0,61.6391,61.8425,61.6303,61.8071,53400.0
2020-08-11 11:10:00,69.9,69.9,69.81,69.87,17904.0,61.8248,61.8248,61.7452,61.7983,17904.0
2020-08-11 11:15:00,69.83,70.03,69.82,70.0,25020.0,61.7629,61.9398,61.7541,61.9133,25020.0
2020-08-11 11:20:00,70.02,70.13,70.01,70.05,44120.0,61.931,62.0283,61.9221,61.9575,44120.0
2020-08-11 11:25:00,70.08,70.22,70.08,70.16,16640.0,61.984,62.1079,61.984,62.0548,16640.0
2020-08-11 11:30:00,70.15,70.33,70.15,70.33,39612.0,62.046,62.2052,62.046,62.2052,39612.0
2020-08-11 11:35:00,70.34,70.34,70.17,70.23,36584.0,62.214,62.214,62.0636,62.1167,36584.0
2020-08-11 11:40:00,70.24,70.24,70.06,70.06,69104.0,62.1256,62.1256,61.9664,61.9664,69104.0
2020-08-11 11:45:00,70.05,70.11,70.02,70.02,40728.0,61.9575,62.0106,61.931,61.931,40728.0
2020-08-11 11:50:00,70.01,70.1,70.0,70.1,8932.0,61.9221,62.0017,61.9133,62.0017,8932.0
2020-08-11 11:55:00,70.09,70.13,70.0,70.05,48936.0,61.9929,62.0283,61.9133,61.9575,48936.0
2020-08-11 12:00:00,70.08,70.11,69.96,70.03,24244.0,61.984,62.0106,61.8779,61.9398,24244.0
2020-08-11 12:05:00,70.09,70.14,70.04,70.04,14372.0,61.9929,62.0371,61.9487,61.9487,14372.0
2020-08-11 12:10:00,70.02,70.04,69.98,70.02,19052.0,61.931,61.9487,61.8956,61.931,19052.0
2020-08-11 12:15:00,70.03,70.03,69.94,69.95,37512.0,61.9398,61.9398,61.8602,61.8691,37512.0
2020-08-11 12:20:00,69.94,69.99,69.91,69.92,25888.0,61.8602,61.9044,61.8337,61.8425,25888.0
2020-08-11 12:25:00,69.92,69.92,69.75,69.77,54180.0,61.8425,61.8425,61.6922,61.7099,54180.0
2020-08-11 12:30:00,69.77,69.96,69.7,69.88,55140.0,61.7099,61.8779,61.6479,61.8071,55140.0
2020-08-11 12:35:00,69.9,69.99,69.89,69.89,21880.0,61.8248,61.9044,61.816,61.816,21880.0
2020-08-11 12:40:00,69.89,69.91,69.77,69.83,16440.0,61.816,61.8337,61.7099,61.7629,16440.0
2020-08-11 12:45:00,69.81,69.87,69.74,69.87,14900.0,61.7452,61.7983,61.6833,61.7983,14900.0
2020-08-11 12:50:00,69.84,69.85,69.75,69.78,19768.0,61.7718,61.7806,61.6922,61.7187,19768.0
2020-08-11 12:55:00,69.78,69.8,69.73,69.74,28736.0,61.7187,61.7364,61.6745,61.6833,28736.0
2020-08-11 13:00:00,69.74,69.74,69.7,69.71,14380.0,61.6833,61.6833,61.6479,61.6568,14380.0
2020-08-11 13:05:00,69.73,69.84,69.7,69.83,48352.0,61.6745,61.7718,61.6479,61.7629,48352.0
2020-08-11 13:10:00,69.83,69.83,69.75,69.82,53820.0,61.7629,61.7629,61.6922,61.7541,53820.0
2020-08-11 13:15:00,69.83,69.84,69.69,69.71,20984.0,61.7629,61.7718,61.6391,61.6568,20984.0
2020-08-11 13:20:00,69.74,69.82,69.71,69.74,15308.0,61.6833,61.7541,61.6568,61.6833,15308.0
2020-08-11 13:25:00,69.75,69.8,69.73,69.74,17144.0,61.6922,61.7364,61.6745,61.6833,17144.0
2020-08-11 13:30:00,69.72,69.73,69.61,69.66,32892.0,61.6656,61.6745,61.5683,61.6126,32892.0
2020-08-11 13:35:00,69.66,69.7,69.6,69.69,23820.0,61.6126,61.6479,61.5595,61.6391,23820.0
2020-08-11 13:40:00,69.72,69.8,69.7,69.72,16596.0,61.6656,61.7364,61.6479,61.6656,16596.0
2020-08-11 13:45:00,69.73,69.77,69.72,69.73,22144.0,61.6745,61.7099,61.6656,61.6745,22144.0
2020-08-11 13:50:00,69.67,69.72,69.67,69.72,6808.0,61.6214,61.6656,61.6214,61.6656,6808.0
2020-08-11 13:55:00,69.71,69.76,69.7,69.73,22180.0,61.6568,61.701,61.6479,61.6745,22180.0
2020-08-11 14:00:00,69.73,69.83,69.71,69.78,20572.0,61.6745,61.7629,61.6568,61.7187,20572.0
2020-08-11 14:05:00,69.8,69.88,69.8,69.88,32412.0,61.7364,61.8071,61.7364,61.8071,32412.0
2020-08-11 14:10:00,69.88,69.92,69.79,69.8,27012.0,61.8071,61.8425,61.7275,61.7364,27012.0
2020-08-11 14:15:00,69.8,69.83,69.76,69.79,54436.0,61.7364,61.7629,61.701,61.7275,54436.0
2020-08-11 14:20:00,69.8,69.83,69.77,69.81,21296.0,61.7364,61.7629,61.7099,61.7452,21296.0
2020-08-11 14:25:00,69.8,69.82,69.74,69.78,46788.0,61.7364,61.7541,61.6833,61.7187,46788.0
2020-08-11 14:30:00,69.78,69.83,69.75,69.81,28724.0,61.7187,61.7629,61.6922,61.7452,28724.0
2020-08-11 14:35:00,69.79,69.79,69.64,69.65,34928.0,61.7275,61.7275,61.5949,61.6037,34928.0
2020-08-11 14:40:00,69.66,69.75,69.64,69.64,32360.0,61.6126,61.6922,61.5949,61.5949,32360.0
2020-08-11 14:45:00,69.63,69.66,69.57,69.6,20284.0,61.586,61.6126,61.533,61.5595,20284.0
2020-08-11 14:50:00,69.6,69.63,69.52,69.56,51664.0,61.5595,61.586,61.4887,61.5241,51664.0
2020-08-11 14:55:00,69.56,69.56,69.46,69.54,79852.0,61.5241,61.5241,61.4357,61.5064,79852.0
2020-08-11 15:00:00,69.54,69.57,69.48,69.51,43192.0,61.5064,61.533,61.4534,61.4799,43192.0
2020-08-11 15:05:00,69.5,69.7,69.5,69.7,50904.0,61.471,61.6479,61.471,61.6479,50904.0
2020-08-11 15:10:00,69.69,69.72,69.61,69.63,65928.0,61.6391,61.6656,61.5683,61.586,65928.0
2020-08-11 15:15:00,69.64,69.67,69.39,69.4,53716.0,61.5949,61.6214,61.3738,61.3826,53716.0
2020-08-11 15:20:00,69.42,69.56,69.42,69.54,20556.0,61.4003,61.5241,61.4003,61.5064,20556.0
2020-08-11 15:25:00,69.56,69.6,69.53,69.54,38776.0,61.5241,61.5595,61.4976,61.5064,38776.0
2020-08-11 15:30:00,69.55,69.55,69.4,69.41,64864.0,61.5153,61.5153,61.3826,61.3914,64864.0
2020-08-11 15:35:00,69.42,69.5,69.36,69.41,61156.0,61.4003,61.471,61.3472,61.3914,61156.0
2020-08-11 15:40:00,69.42,69.51,69.34,69.39,83168.0,61.4003,61.4799,61.3295,61.3738,83168.0
2020-08-11 15:45:00,69.39,69.42,69.34,69.39,78804.0,61.3738,61.4003,61.3295,61.3738,78804.0
2020-08-11 15:50:00,69.39,69.41,69.11,69.15,243224.0,61.3738,61.3914,61.1261,61.1615,243224.0
2020-08-11 15:55:00,69.16,69.5,69.14,69.48,508952.0,61.1703,61.471,61.1526,61.4534,508952.0
2020-08-12 09:30:00,69.82,70.27,69.67,69.81,124224.0,61.7541,62.1521,61.6214,61.7452,124224.0
2020-08-12 09:35:00,69.77,69.96,69.71,69.89,88028.0,61.7099,61.8779,61.6568,61.816,88028.0
2020-08-12 09:40:00,69.88,69.97,69.86,69.95,66020.0,61.8071,61.8867,61.7895,61.8691,66020.0
2020-08-12 09:45:00,69.89,69.99,69.86,69.86,60888.0,61.816,61.9044,61.7895,61.7895,60888.0
2020-08-12 09:50:00,69.89,70.01,69.8,70.01,66964.0,61.816,61.9221,61.7364,61.9221,66964.0
2020-08-12 09:55:00,70.01,70.29,70.01,70.27,25340.0,61.9221,62.1698,61.9221,62.1521,25340.0
2020-08-12 10:00:00,70.29,70.42,70.22,70.22,89796.0,62.1698,62.2848,62.1079,62.1079,89796.0
2020-08-12 10:05:00,70.16,70.3,70.14,70.28,71472.0,62.0548,62.1786,62.0371,62.1609,71472.0
2020-08-12 10:10:00,70.3,70.37,70.24,70.24,30944.0,62.1786,62.2405,62.1256,62.1256,30944.0
2020-08-12 10:15:00,70.26,70.28,70.2,70.23,26312.0,62.1432,62.1609,62.0902,62.1167,26312.0
2020-08-12 10:20:00,70.2,70.26,70.15,70.24,33944.0,62.0902,62.1432,62.046,62.1256,33944.0
2020-08-12 10:25:00,70.26,70.26,70.09,70.19,57368.0,62.1432,62.1432,61.9929,62.0813,57368.0
2020-08-12 10:30:00,70.22,70.46,70.22,70.46,52468.0,62.1079,62.3201,62.1079,62.3201,52468.0
2020-08-12 10:35:00,70.48,70.65,70.42,70.62,36688.0,62.3378,62.4882,62.2848,62.4617,36688.0
2020-08-12 10:40:00,70.66,70.87,70.57,70.64,31652.0,62.497,62.6828,62.4174,62.4793,31652.0
2020-08-12 10:45:00,70.68,70.7,70.56,70.61,24700.0,62.5147,62.5324,62.4086,62.4528,24700.0
2020-08-12 10:50:00,70.65,70.72,70.62,70.7,21308.0,62.4882,62.5501,62.4617,62.5324,21308.0
2020-08-12 10:55:00,70.66,70.75,70.61,70.73,31904.0,62.497,62.5766,62.4528,62.559,31904.0
2020-08-12 11:00:00,70.71,70.84,70.64,70.81,26716.0,62.5413,62.6562,62.4793,62.6297,26716.0
2020-08-12 11:05:00,70.79,70.79,70.61,70.72,35108.0,62.612,62.612,62.4528,62.5501,35108.0
2020-08-12 11:10:00,70.75,70.79,70.69,70.75,29824.0,62.5766,62.612,62.5236,62.5766,29824.0
2020-08-12 11:15:00,70.76,70.87,70.72,70.81,45128.0,62.5855,62.6828,62.5501,62.6297,45128.0
2020-08-12 11:20:00,70.8,70.94,70.76,70.93,124664.0,62.6209,62.7447,62.5855,62.7358,124664.0
2020-08-12 11:25:00,70.97,70.97,70.85,70.91,42192.0,62.7712,62.7712,62.6651,62.7182,42192.0
2020-08-12 11:30:00,70.92,71.07,70.92,70.97,22960.0,62.727,62.8597,62.727,62.7712,22960.0
2020-08-12 11:35:00,70.97,71.08,70.96,71.0,31148.0,62.7712,62.8685,62.7624,62.7978,31148.0
2020-08-12 11:40:00,71.02,71.05,70.95,71.02,28144.0,62.8154,62.842,62.7535,62.8154,28144.0
2020-08-12 11:45:00,71.0,71.0,70.89,70.93,20616.0,62.7978,62.7978,62.7005,62.7358,20616.0
2020-08-12 11:50:00,70.95,71.05,70.95,71.02,15004.0,62.7535,62.842,62.7535,62.8154,15004.0
2020-08-12 11:55:00,71.02,71.07,71.0,71.01,22508.0,62.8154,62.8597,62.7978,62.8066,22508.0
2020-08-12 12:00:00,71.02,71.12,71.01,71.12,14748.0,62.8154,62.9039,62.8066,62.9039,14748.0
2020-08-12 12:05:00,71.14,71.17,71.11,71.16,18276.0,62.9216,62.9481,62.8951,62.9393,18276.0
2020-08-12 12:10:00,71.19,71.22,71.13,71.2,31248.0,62.9658,62.9923,62.9127,62.9747,31248.0
2020-08-12 12:15:00,71.17,71.24,71.16,71.22,26052.0,62.9481,63.01,62.9393,62.9923,26052.0
2020-08-12 12:20:00,71.18,71.25,71.15,71.21,29552.0,62.957,63.0189,62.9304,62.9835,29552.0
2020-08-12 12:25:00,71.21,71.23,71.17,71.2,36076.0,62.9835,63.0012,62.9481,62.9747,36076.0
2020-08-12 12:30:00,71.2,71.21,71.02,71.03,19052.0,62.9747,62.9835,62.8154,62.8243,19052.0
2020-08-12 12:35:00,71.02,71.08,71.01,71.03,14500.0,62.8154,62.8685,62.8066,62.8243,14500.0
2020-08-12 12:40:00,71.03,71.13,71.03,71.1,18900.0,62.8243,62.9127,62.8243,62.8862,18900.0
2020-08-12 12:45:00,71.11,71.11,70.99,70.99,73752.0,62.8951,62.8951,62.7889,62.7889,73752.0
2020-08-12 12:50:00,71.0,71.02,70.82,70.86,177532.0,62.7978,62.8154,62.6386,62.6739,177532.0
2020-08-12 12:55:00,70.86,70.91,70.77,70.8,42284.0,62.6739,62.7182,62.5943,62.6209,42284.0
2020-08-12 13:00:00,70.82,70.97,70.8,70.94,31276.0,62.6386,62.7712,62.6209,62.7447,31276.0
2020-08-12 13:05:00,70.95,70.99,70.9,70.93,21536.0,62.7535,62.7889,62.7093,62.7358,21536.0
2020-08-12 13:10:00,70.91,70.98,70.91,70.97,18620.0,62.7182,62.7801,62.7182,62.7712,18620.0
2020-08-12 13:15:00,70.96,71.06,70.95,70.95,21368.0,62.7624,62.8508,62.7535,62.7535,21368.0
2020-08-12 13:20:00,70.93,70.99,70.84,70.85,34028.0,62.7358,62.7889,62.6562,62.6651,34028.0
2020-08-12 13:25:00,70.84,70.85,70.77,70.78,16884.0,62.6562,62.6651,62.5943,62.6032,16884.0
2020-08-12 13:30:00,70.8,70.89,70.8,70.87,17516.0,62.6209,62.7005,62.6209,62.6828,17516.0
2020-08-12 13:35:00,70.9,71.05,70.9,71.0,11772.0,62.7093,62.842,62.7093,62.7978,11772.0
2020-08-12 13:40:00,71.01,71.08,70.98,71.06,20628.0,62.8066,62.8685,62.7801,62.8508,20628.0
2020-08-12 13:45:00,71.07,71.2,71.03,71.15,137304.0,62.8597,62.9747,62.8243,62.9304,137304.0
2020-08-12 13:50:00,71.18,71.26,71.17,71.26,117084.0,62.957,63.0277,62.9481,63.0277,117084.0
2020-08-12 13:55:00,71.25,71.34,71.24,71.3,25456.0,63.0189,63.0985,63.01,63.0631,25456.0
2020-08-12 14:00:00,71.29,71.35,71.2,71.27,22352.0,63.0543,63.1073,62.9747,63.0366,22352.0
2020-08-12 14:05:00,71.27,71.33,71.26,71.26,16072.0,63.0366,63.0896,63.0277,63.0277,16072.0
2020-08-12 14:10:00,71.27,71.4,71.26,71.35,14368.0,63.0366,63.1515,63.0277,63.1073,14368.0
2020-08-12 14:15:00,71.33,71.4,71.33,71.39,10420.0,63.0896,63.1515,63.0896,63.1427,10420.0
2020-08-12 14:20:00,71.38,71.42,71.32,71.42,20804.0,63.1339,63.1692,63.0808,63.1692,20804.0
2020-08-12 14:25:00,71.38,71.41,71.31,71.36,12764.0,63.1339,63.1604,63.0719,63.1162,12764.0
2020-08-12 14:30:00,71.36,71.44,71.36,71.39,15016.0,63.1162,63.1869,63.1162,63.1427,15016.0
2020-08-12 14:35:00,71.38,71.42,71.34,71.36,12900.0,63.1339,63.1692,63.0985,63.1162,12900.0
2020-08-12 14:40:00,71.36,71.43,71.33,71.33,10956.0,63.1162,63.1781,63.0896,63.0896,10956.0
2020-08-12 14:45:00,71.32,71.42,71.3,71.42,26024.0,63.0808,63.1692,63.0631,63.1692,26024.0
2020-08-12 14:50:00,71.41,71.48,71.38,71.4,31028.0,63.1604,63.2223,63.1339,63.1515,31028.0
2020-08-12 14:55:00,71.39,71.49,71.39,71.41,18904.0,63.1427,63.2312,63.1427,63.1604,18904.0
2020-08-12 15:00:00,71.4,71.42,71.32,71.32,31900.0,63.1515,63.1692,63.0808,63.0808,31900.0
2020-08-12 15:05:00,71.34,71.38,71.28,71.28,18792.0,63.0985,63.1339,63.0454,63.0454,18792.0
2020-08-12 15:10:00,71.29,71.31,71.16,71.23,37240.0,63.0543,63.0719,62.9393,63.0012,37240.0
2020-08-12 15:15:00,71.25,71.32,71.22,71.26,29876.0,63.0189,63.0808,62.9923,63.0277,29876.0
2020-08-12 15:20:00,71.24,71.3,71.2,71.22,30600.0,63.01,63.0631,62.9747,62.9923,30600.0
2020-08-12 15:25:00,71.24,71.29,71.18,71.18,29716.0,63.01,63.0543,62.957,62.957,29716.0
2020-08-12 15:30:00,71.19,71.19,71.07,71.12,40236.0,62.9658,62.9658,62.8597,62.9039,40236.0
2020-08-12 15:35:00,71.11,71.21,71.03,71.21,42252.0,62.8951,62.9835,62.8243,62.9835,42252.0
2020-08-12 15:40:00,71.2,71.24,71.15,71.21,63712.0,62.9747,63.01,62.9304,62.9835,63712.0
2020-08-12 15:45:00,71.18,71.2,71.1,71.17,64968.0,62.957,62.9747,62.8862,62.9481,64968.0
2020-08-12 15:50:00,71.19,71.21,71.04,71.06,187172.0,62.9658,62.9835,62.8331,62.8508,187172.0
2020-08-12 15:55:00,71.08,71.17,70.99,71.16,292732.0,62.8685,62.9481,62.7889,62.9393,292732.0
2020-08-13 09:30:00,70.76,71.03,70.66,70.89,118224.0,62.5855,62.8243,62.497,62.7005,118224.0
2020-08-13 09:35:00,70.92,71.12,70.87,71.06,22764.0,62.727,62.9039,62.6828,62.8508,22764.0
2020-08-13 09:40:00,71.09,71.2,71.02,71.18,20376.0,62.8774,62.9747,62.8154,62.957,20376.0
2020-08-13 09:45:00,71.18,71.22,71.08,71.17,28172.0,62.957,62.9923,62.8685,62.9481,28172.0
2020-08-13 09:50:00,71.15,71.2,71.05,71.08,25132.0,62.9304,62.9747,62.842,62.8685,25132.0
2020-08-13 09:55:00,71.06,71.15,71.05,71.11,19476.0,62.8508,62.9304,62.842,62.8951,19476.0
2020-08-13 10:00:00,71.07,71.07,70.94,71.01,18800.0,62.8597,62.8597,62.7447,62.8066,18800.0
2020-08-13 10:05:00,70.97,71.07,70.93,71.07,22772.0,62.7712,62.8597,62.7358,62.8597,22772.0
2020-08-13 10:10:00,71.07,71.25,71.07,71.23,43416.0,62.8597,63.0189,62.8597,63.0012,43416.0
2020-08-13 10:15:00,71.22,71.24,71.18,71.23,10864.0,62.9923,63.01,62.957,63.0012,10864.0
2020-08-13 10:20:00,71.24,71.31,71.15,71.15,18068.0,63.01,63.0719,62.9304,62.9304,18068.0
2020-08-13 10:25:00,71.16,71.18,71.08,71.08,11136.0,62.9393,62.957,62.8685,62.8685,11136.0
2020-08-13 10:30:00,71.05,71.2,71.05,71.18,26232.0,62.842,62.9747,62.842,62.957,26232.0
2020-08-13 10:35:00,71.19,71.21,71.1,71.11,13352.0,62.9658,62.9835,62.8862,62.8951,13352.0
2020-08-13 10:40:00,71.12,71.14,71.08,71.14,13616.0,62.9039,62.9216,62.8685,62.9216,13616.0
2020-08-13 10:45:00,71.17,71.28,71.14,71.27,13080.0,62.9481,63.0454,62.9216,63.0366,13080.0
2020-08-13 10:50:00,71.26,71.33,71.24,71.29,23120.0,63.0277,63.0896,63.01,63.0543,23120.0
2020-08-13 10:55:00,71.29,71.36,71.24,71.34,14484.0,63.0543,63.1162,63.01,63.0985,14484.0
2020-08-13 11:00:00,71.35,71.36,71.28,71.3,42380.0,63.1073,63.1162,63.0454,63.0631,42380.0
2020-08-13 11:05:00,71.3,71.35,71.26,71.27,15300.0,63.0631,63.1073,63.0277,63.0366,15300.0
2020-08-13 11:10:00,71.26,71.26,71.17,71.23,19596.0,63.0277,63.0277,62.9481,63.0012,19596.0
2020-08-13 11:15:00,71.25,71.28,71.22,71.24,12568.0,63.0189,63.0454,62.9923,63.01,12568.0
2020-08-13 11:20:00,71.21,71.26,71.18,71.2,34568.0,62.9835,63.0277,62.957,62.9747,34568.0
2020-08-13 11:25:00,71.17,71.21,71.15,71.16,10152.0,62.9481,62.9835,62.9304,62.9393,10152.0
2020-08-13 11:30:00,71.14,71.19,71.11,71.18,13920.0,62.9216,62.9658,62.8951,62.957,13920.0
2020-08-13 11:35:00,71.18,71.18,71.05,71.07,27756.0,62.957,62.957,62.842,62.8597,27756.0
2020-08-13 11:40:00,71.08,71.11,71.05,71.1,14604.0,62.8685,62.8951,62.842,62.8862,14604.0
2020-08-13 11:45:00,71.15,71.16,71.11,71.13,6000.0,62.9304,62.9393,62.8951,62.9127,6000.0
2020-08-13 11:50:00,71.12,71.12,71.06,71.11,9788.0,62.9039,62.9039,62.8508,62.8951,9788.0
2020-08-13 11:55:00,71.13,71.17,71.08,71.1,9328.0,62.9127,62.9481,62.8685,62.8862,9328.0
2020-08-13 12:00:00,71.08,71.13,71.08,71.13,15608.0,62.8685,62.9127,62.8685,62.9127,15608.0
2020-08-13 12:05:00,71.15,71.18,71.15,71.17,10104.0,62.9304,62.957,62.9304,62.9481,10104.0
2020-08-13 12:10:00,71.16,71.16,71.08,71.09,12684.0,62.9393,62.9393,62.8685,62.8774,12684.0
2020-08-13 12:15:00,71.07,71.08,70.97,70.97,13620.0,62.8597,62.8685,62.7712,62.7712,13620.0
2020-08-13 12:20:00,70.98,70.98,70.88,70.95,10012.0,62.7801,62.7801,62.6916,62.7535,10012.0
2020-08-13 12:25:00,70.93,70.94,70.86,70.86,7468.0,62.7358,62.7447,62.6739,62.6739,7468.0
2020-08-13 12:30:00,70.87,70.95,70.86,70.92,13392.0,62.6828,62.7535,62.6739,62.727,13392.0
2020-08-13 12:35:00,70.91,70.94,70.86,70.94,25164.0,62.7182,62.7447,62.6739,62.7447,25164.0
2020-08-13 12:40:00,70.96,71.01,70.95,70.99,9132.0,62.7624,62.8066,62.7535,62.7889,9132.0
2020-08-13 12:45:00,71.02,71.05,71.01,71.02,7336.0,62.8154,62.842,62.8066,62.8154,7336.0
2020-08-13 12:50:00,71.04,71.05,70.97,71.03,9120.0,62.8331,62.842,62.7712,62.8243,9120.0
2020-08-13 12:55:00,71.03,71.17,71.03,71.16,13112.0,62.8243,62.9481,62.8243,62.9393,13112.0
2020-08-13 13:00:00,71.17,71.18,71.08,71.08,32540.0,62.9481,62.957,62.8685,62.8685,32540.0
2020-08-13 13:05:00,71.09,71.13,71.09,71.11,5640.0,62.8774,62.9127,62.8774,62.8951,5640.0
2020-08-13 13:10:00,71.09,71.14,71.08,71.11,8260.0,62.8774,62.9216,62.8685,62.8951,8260.0
2020-08-13 13:15:00,71.11,71.15,71.11,71.13,18416.0,62.8951,62.9304,62.8951,62.9127,18416.0
2020-08-13 13:20:00,71.11,71.23,71.09,71.23,12312.0,62.8951,63.0012,62.8774,63.0012,12312.0
2020-08-13 13:25:00,71.23,71.31,71.2,71.28,21188.0,63.0012,63.0719,62.9747,63.0454,21188.0
2020-08-13 13:30:00,71.26,71.28,71.11,71.14,13424.0,63.0277,63.0454,62.8951,62.9216,13424.0
2020-08-13 13:35:00,71.15,71.19,71.14,71.19,8460.0,62.9304,62.9658,62.9216,62.9658,8460.0
2020-08-13 13:40:00,71.19,71.2,71.15,71.16,51672.0,62.9658,62.9747,62.9304,62.9393,51672.0
2020-08-13 13:45:00,71.15,71.21,71.15,71.17,12660.0,62.9304,62.9835,62.9304,62.9481,12660.0
2020-08-13 13:50:00,71.16,71.21,71.12,71.21,10832.0,62.9393,62.9835,62.9039,62.9835,10832.0
2020-08-13 13:55:00,71.22,71.24,71.18,71.19,11428.0,62.9923,63.01,62.957,62.9658,11428.0
2020-08-13 14:00:00,71.16,71.16,71.05,71.12,9736.0,62.9393,62.9393,62.842,62.9039,9736.0
2020-08-13 14:05:00,71.16,71.23,71.16,71.23,19460.0,62.9393,63.0012,62.9393,63.0012,19460.0
2020-08-13 14:10:00,71.24,71.29,71.18,71.21,23932.0,63.01,63.0543,62.957,62.9835,23932.0
2020-08-13 14:15:00,71.21,71.21,70.97,71.02,11472.0,62.9835,62.9835,62.7712,62.8154,11472.0
2020-08-13 14:20:00,71.03,71.06,70.92,70.97,22364.0,62.8243,62.8508,62.727,62.7712,22364.0
2020-08-13 14:25:00,70.97,71.11,70.96,71.06,31380.0,62.7712,62.8951,62.7624,62.8508,31380.0
2020-08-13 14:30:00,71.06,71.08,71.0,71.03,19536.0,62.8508,62.8685,62.7978,62.8243,19536.0
2020-08-13 14:35:00,71.03,71.04,70.95,70.95,26572.0,62.8243,62.8331,62.7535,62.7535,26572.0
2020-08-13 14:40:00,70.97,71.0,70.9,70.9,58140.0,62.7712,62.7978,62.7093,62.7093,58140.0
2020-08-13 14:45:00,70.89,71.0,70.89,70.98,11324.0,62.7005,62.7978,62.7005,62.7801,11324.0
2020-08-13 14:50:00,70.97,70.97,70.83,70.93,20564.0,62.7712,62.7712,62.6474,62.7358,20564.0
2020-08-13 14:55:00,70.96,70.97,70.88,70.93,10872.0,62.7624,62.7712,62.6916,62.7358,10872.0
2020-08-13 15:00:00,70.93,70.96,70.87,70.94,16340.0,62.7358,62.7624,62.6828,62.7447,16340.0
2020-08-13 15:05:00,70.93,70.95,70.81,70.83,24236.0,62.7358,62.7535,62.6297,62.6474,24236.0
2020-08-13 15:10:00,70.81,70.81,70.75,70.78,16524.0,62.6297,62.6297,62.5766,62.6032,16524.0
2020-08-13 15:15:00,70.77,70.83,70.76,70.83,25268.0,62.5943,62.6474,62.5855,62.6474,25268.0
2020-08-13 15:20:00,70.85,70.95,70.85,70.93,10900.0,62.6651,62.7535,62.6651,62.7358,10900.0
2020-08-13 15:25:00,70.93,70.97,70.91,70.95,8196.0,62.7358,62.7712,62.7182,62.7535,8196.0
2020-08-13 15:30:00,70.97,70.98,70.89,70.94,22500.0,62.7712,62.7801,62.7005,62.7447,22500.0
2020-08-13 15:35:00,70.95,70.95,70.89,70.92,32548.0,62.7535,62.7535,62.7005,62.727,32548.0
2020-08-13 15:40:00,70.92,70.95,70.83,70.85,59800.0,62.727,62.7535,62.6474,62.6651,59800.0
2020-08-13 15:45:00,70.85,70.96,70.78,70.94,74180.0,62.6651,62.7624,62.6032,62.7447,74180.0
2020-08-13 15:50:00,70.98,71.19,70.95,71.16,100160.0,62.7801,62.9658,62.7535,62.9393,100160.0
2020-08-13 15:55:00,71.12,71.23,71.06,71.11,283504.0,62.9039,63.0012,62.8508,62.8951,283504.0
2020-08-14 09:30:00,71.0,71.04,70.22,70.27,153976.0,62.7978,62.8331,62.1079,62.1521,153976.0
2020-08-14 09:35:00,70.32,70.44,70.22,70.42,43944.0,62.1963,62.3025,62.1079,62.2848,43944.0
2020-08-14 09:40:00,70.43,70.74,70.35,70.7,54844.0,62.2936,62.5678,62.2228,62.5324,54844.0
2020-08-14 09:45:00,70.77,70.89,70.77,70.83,33712.0,62.5943,62.7005,62.5943,62.6474,33712.0
2020-08-14 09:50:00,70.81,70.96,70.75,70.96,29208.0,62.6297,62.7624,62.5766,62.7624,29208.0
2020-08-14 09:55:00,70.92,70.98,70.77,70.82,53760.0,62.727,62.7801,62.5943,62.6386,53760.0
2020-08-14 10:00:00,70.85,70.96,70.75,70.95,23104.0,62.6651,62.7624,62.5766,62.7535,23104.0
2020-08-14 10:05:00,70.93,70.95,70.82,70.83,7252.0,62.7358,62.7535,62.6386,62.6474,7252.0
2020-08-14 10:10:00,70.85,70.86,70.61,70.66,21876.0,62.6651,62.6739,62.4528,62.497,21876.0
2020-08-14 10:15:00,70.71,70.78,70.61,70.66,8104.0,62.5413,62.6032,62.4528,62.497,8104.0
2020-08-14 10:20:00,70.68,70.71,70.52,70.55,52788.0,62.5147,62.5413,62.3732,62.3997,52788.0
2020-08-14 10:25:00,70.56,70.62,70.51,70.51,17060.0,62.4086,62.4617,62.3644,62.3644,17060.0
2020-08-14 10:30:00,70.54,70.7,70.54,70.59,22040.0,62.3909,62.5324,62.3909,62.4351,22040.0
2020-08-14 10:35:00,70.62,70.66,70.55,70.66,16788.0,62.4617,62.497,62.3997,62.497,16788.0
2020-08-14 10:40:00,70.67,70.68,70.61,70.62,9840.0,62.5059,62.5147,62.4528,62.4617,9840.0
2020-08-14 10:45:00,70.63,70.63,70.53,70.56,10768.0,62.4705,62.4705,62.3821,62.4086,10768.0
2020-08-14 10:50:00,70.53,70.59,70.5,70.59,16728.0,62.3821,62.4351,62.3555,62.4351,16728.0
2020-08-14 10:55:00,70.56,70.56,70.48,70.49,7772.0,62.4086,62.4086,62.3378,62.3467,7772.0
2020-08-14 11:00:00,70.49,70.56,70.47,70.53,20060.0,62.3467,62.4086,62.329,62.3821,20060.0
2020-08-14 11:05:00,70.51,70.59,70.49,70.56,21980.0,62.3644,62.4351,62.3467,62.4086,21980.0
2020-08-14 11:10:00,70.53,70.58,70.53,70.53,11388.0,62.3821,62.4263,62.3821,62.3821,11388.0
2020-08-14 11:15:00,70.5,70.54,70.41,70.48,15864.0,62.3555,62.3909,62.2759,62.3378,15864.0
2020-08-14 11:20:00,70.5,70.53,70.48,70.53,14352.0,62.3555,62.3821,62.3378,62.3821,14352.0
2020-08-14 11:25:00,70.49,70.49,70.41,70.44,7960.0,62.3467,62.3467,62.2759,62.3025,7960.0
2020-08-14 11:30:00,70.45,70.53,70.45,70.51,12544.0,62.3113,62.3821,62.3113,62.3644,12544.0
2020-08-14 11:35:00,70.52,70.59,70.52,70.54,11980.0,62.3732,62.4351,62.3732,62.3909,11980.0
2020-08-14 11:40:00,70.49,70.5,70.42,70.45,16228.0,62.3467,62.3555,62.2848,62.3113,16228.0
2020-08-14 11:45:00,70.44,70.52,70.44,70.45,12100.0,62.3025,62.3732,62.3025,62.3113,12100.0
2020-08-14 11:50:00,70.46,70.47,70.38,70.41,14184.0,62.3201,62.329,62.2494,62.2759,14184.0
2020-08-14 11:55:00,70.43,70.44,70.29,70.35,24880.0,62.2936,62.3025,62.1698,62.2228,24880.0
2020-08-14 12:00:00,70.37,70.39,70.3,70.32,19564.0,62.2405,62.2582,62.1786,62.1963,19564.0
2020-08-14 12:05:00,70.34,70.34,70.27,70.32,13464.0,62.214,62.214,62.1521,62.1963,13464.0
2020-08-14 12:10:00,70.3,70.33,70.23,70.24,17964.0,62.1786,62.2052,62.1167,62.1256,17964.0
2020-08-14 12:15:00,70.24,70.24,70.04,70.11,57472.0,62.1256,62.1256,61.9487,62.0106,57472.0
2020-08-14 12:20:00,70.11,70.23,70.1,70.17,12120.0,62.0106,62.1167,62.0017,62.0636,12120.0
2020-08-14 12:25:00,70.22,70.22,70.17,70.17,10884.0,62.1079,62.1079,62.0636,62.0636,10884.0
2020-08-14 12:30:00,70.17,70.21,70.11,70.12,23536.0,62.0636,62.099,62.0106,62.0194,23536.0
2020-08-14 12:35:00,70.13,70.16,70.07,70.08,21252.0,62.0283,62.0548,61.9752,61.984,21252.0
2020-08-14 12:40:00,70.07,70.12,70.07,70.11,12264.0,61.9752,62.0194,61.9752,62.0106,12264.0
2020-08-14 12:45:00,70.12,70.13,70.08,70.13,10148.0,62.0194,62.0283,61.984,62.0283,10148.0
2020-08-14 12:50:00,70.14,70.17,70.14,70.14,33168.0,62.0371,62.0636,62.0371,62.0371,33168.0
2020-08-14 12:55:00,70.16,70.17,70.07,70.08,27236.0,62.0548,62.0636,61.9752,61.984,27236.0
2020-08-14 13:00:00,70.07,70.16,70.06,70.15,26200.0,61.9752,62.0548,61.9664,62.046,26200.0
2020-08-14 13:05:00,70.14,70.16,70.08,70.12,18320.0,62.0371,62.0548,61.984,62.0194,18320.0
2020-08-14 13:10:00,70.11,70.19,70.11,70.19,48064.0,62.0106,62.0813,62.0106,62.0813,48064.0
2020-08-14 13:15:00,70.2,70.2,70.14,70.2,29284.0,62.0902,62.0902,62.0371,62.0902,29284.0
2020-08-14 13:20:00,70.22,70.24,70.21,70.21,12356.0,62.1079,62.1256,62.099,62.099,12356.0
2020-08-14 13:25:00,70.19,70.24,70.19,70.2,14648.0,62.0813,62.1256,62.0813,62.0902,14648.0
2020-08-14 13:30:00,70.21,70.25,70.21,70.22,20380.0,62.099,62.1344,62.099,62.1079,20380.0
2020-08-14 13:35:00,70.24,70.24,70.2,70.21,12596.0,62.1256,62.1256,62.0902,62.099,12596.0
2020-08-14 13:40:00,70.19,70.2,70.15,70.18,38480.0,62.0813,62.0902,62.046,62.0725,38480.0
2020-08-14 13:45:00,70.17,70.19,70.12,70.17,16060.0,62.0636,62.0813,62.0194,62.0636,16060.0
2020-08-14 13:50:00,70.16,70.16,70.09,70.1,18832.0,62.0548,62.0548,61.9929,62.0017,18832.0
2020-08-14 13:55:00,70.1,70.18,70.1,70.15,16564.0,62.0017,62.0725,62.0017,62.046,16564.0
2020-08-14 14:00:00,70.11,70.13,70.03,70.08,18604.0,62.0106,62.0283,61.9398,61.984,18604.0
2020-08-14 14:05:00,70.08,70.08,70.04,70.08,13176.0,61.984,61.984,61.9487,61.984,13176.0
2020-08-14 14:10:00,70.07,70.11,70.06,70.11,29796.0,61.9752,62.0106,61.9664,62.0106,29796.0
2020-08-14 14:15:00,70.12,70.13,70.07,70.11,13048.0,62.0194,62.0283,61.9752,62.0106,13048.0
2020-08-14 14:20:00,70.11,70.18,70.1,70.16,16284.0,62.0106,62.0725,62.0017,62.0548,16284.0
2020-08-14 14:25:00,70.16,70.2,70.13,70.2,13324.0,62.0548,62.0902,62.0283,62.0902,13324.0
2020-08-14 14:30:00,70.23,70.25,70.16,70.25,16108.0,62.1167,62.1344,62.0548,62.1344,16108.0
2020-08-14 14:35:00,70.25,70.25,70.21,70.22,25348.0,62.1344,62.1344,62.099,62.1079,25348.0
2020-08-14 14:40:00,70.21,70.23,70.15,70.19,26580.0,62.099,62.1167,62.046,62.0813,26580.0
2020-08-14 14:45:00,70.19,70.2,70.15,70.17,19292.0,62.0813,62.0902,62.046,62.0636,19292.0
2020-08-14 14:50:00,70.18,70.22,70.14,70.16,17200.0,62.0725,62.1079,62.0371,62.0548,17200.0
2020-08-14 14:55:00,70.17,70.22,70.15,70.22,27176.0,62.0636,62.1079,62.046,62.1079,27176.0
2020-08-14 15:00:00,70.21,70.23,70.16,70.17,26696.0,62.099,62.1167,62.0548,62.0636,26696.0
2020-08-14 15:05:00,70.19,70.21,70.16,70.16,14504.0,62.0813,62.099,62.0548,62.0548,14504.0
2020-08-14 15:10:00,70.14,70.16,70.1,70.11,20228.0,62.0371,62.0548,62.0017,62.0106,20228.0
2020-08-14 15:15:00,70.12,70.14,70.11,70.13,22620.0,62.0194,62.0371,62.0106,62.0283,22620.0
2020-08-14 15:20:00,70.13,70.14,70.06,70.08,26528.0,62.0283,62.0371,61.9664,61.984,26528.0
2020-08-14 15:25:00,70.06,70.13,70.04,70.11,24692.0,61.9664,62.0283,61.9487,62.0106,24692.0
2020-08-14 15:30:00,70.1,70.15,70.09,70.15,31628.0,62.0017,62.046,61.9929,62.046,31628.0
2020-08-14 15:35:00,70.14,70.16,70.02,70.04,40300.0,62.0371,62.0548,61.931,61.9487,40300.0
2020-08-14 15:40:00,70.03,70.14,70.02,70.14,42188.0,61.9398,62.0371,61.931,62.0371,42188.0
2020-08-14 15:45:00,70.17,70.17,70.01,70.02,44876.0,62.0636,62.0636,61.9221,61.931,44876.0
2020-08-14 15:50:00,70.01,70.16,70.01,70.14,103856.0,61.9221,62.0548,61.9221,62.0371,103856.0
2020-08-14 15:55:00,70.15,70.19,70.08,70.12,370696.0,62.046,62.0813,61.984,62.0194,370696.0
2020-08-17 09:30:00,70.52,70.52,70.08,70.26,167028.0,62.3732,62.3732,61.984,62.1432,167028.0
2020-08-17 09:35:00,70.33,70.46,70.2,70.44,42764.0,62.2052,62.3201,62.0902,62.3025,42764.0
2020-08-17 09:40:00,70.46,70.7,70.46,70.54,63236.0,62.3201,62.5324,62.3201,62.3909,63236.0
2020-08-17 09:45:00,70.61,70.8,70.6,70.68,58704.0,62.4528,62.6209,62.444,62.5147,58704.0
2020-08-17 09:50:00,70.77,70.81,70.68,70.76,40216.0,62.5943,62.6297,62.5147,62.5855,40216.0
2020-08-17 09:55:00,70.78,70.88,70.71,70.79,71788.0,62.6032,62.6916,62.5413,62.612,71788.0
2020-08-17 10:00:00,70.87,70.91,70.64,70.72,34504.0,62.6828,62.7182,62.4793,62.5501,34504.0
2020-08-17 10:05:00,70.74,70.76,70.62,70.72,41532.0,62.5678,62.5855,62.4617,62.5501,41532.0
2020-08-17 10:10:00,70.66,70.8,70.63,70.78,21936.0,62.497,62.6209,62.4705,62.6032,21936.0
2020-08-17 10:15:00,70.78,70.8,70.68,70.71,12032.0,62.6032,62.6209,62.5147,62.5413,12032.0
2020-08-17 10:20:00,70.68,70.78,70.66,70.73,23708.0,62.5147,62.6032,62.497,62.559,23708.0
2020-08-17 10:25:00,70.7,70.84,70.7,70.78,21920.0,62.5324,62.6562,62.5324,62.6032,21920.0
2020-08-17 10:30:00,70.78,70.81,70.74,70.79,16872.0,62.6032,62.6297,62.5678,62.612,16872.0
2020-08-17 10:35:00,70.8,70.83,70.75,70.75,12628.0,62.6209,62.6474,62.5766,62.5766,12628.0
2020-08-17 10:40:00,70.77,70.92,70.76,70.89,25520.0,62.5943,62.727,62.5855,62.7005,25520.0
2020-08-17 10:45:00,70.88,70.96,70.85,70.86,30224.0,62.6916,62.7624,62.6651,62.6739,30224.0
2020-08-17 10:50:00,70.86,70.94,70.85,70.91,38716.0,62.6739,62.7447,62.6651,62.7182,38716.0
2020-08-17 10:55:00,70.92,70.93,70.88,70.92,30044.0,62.727,62.7358,62.6916,62.727,30044.0
2020-08-17 11:00:00,70.92,70.92,70.79,70.88,22740.0,62.727,62.727,62.612,62.6916,22740.0
2020-08-17 11:05:00,70.88,70.99,70.87,70.97,18872.0,62.6916,62.7889,62.6828,62.7712,18872.0
2020-08-17 11:10:00,70.97,71.08,70.97,71.04,14940.0,62.7712,62.8685,62.7712,62.8331,14940.0
2020-08-17 11:15:00,71.05,71.1,71.04,71.07,21884.0,62.842,62.8862,62.8331,62.8597,21884.0
2020-08-17 11:20:00,71.09,71.19,71.06,71.19,28844.0,62.8774,62.9658,62.8508,62.9658,28844.0
2020-08-17 11:25:00,71.19,71.24,71.17,71.22,17016.0,62.9658,63.01,62.9481,62.9923,17016.0
2020-08-17 11:30:00,71.25,71.25,71.16,71.17,13400.0,63.0189,63.0189,62.9393,62.9481,13400.0
2020-08-17 11:35:00,71.17,71.17,70.99,71.01,15556.0,62.9481,62.9481,62.7889,62.8066,15556.0
2020-08-17 11:40:00,71.04,71.1,71.03,71.06,12100.0,62.8331,62.8862,62.8243,62.8508,12100.0
2020-08-17 11:45:00,71.05,71.06,70.99,70.99,9620.0,62.842,62.8508,62.7889,62.7889,9620.0
2020-08-17 11:50:00,71.01,71.04,70.9,70.9,16744.0,62.8066,62.8331,62.7093,62.7093,16744.0
2020-08-17 11:55:00,70.92,71.0,70.92,70.97,13548.0,62.727,62.7978,62.727,62.7712,13548.0
2020-08-17 12:00:00,70.98,71.01,70.96,70.96,9764.0,62.7801,62.8066,62.7624,62.7624,9764.0
2020-08-17 12:05:00,70.92,70.94,70.89,70.91,6404.0,62.727,62.7447,62.7005,62.7182,6404.0
2020-08-17 12:10:00,70.89,70.93,70.88,70.89,8184.0,62.7005,62.7358,62.6916,62.7005,8184.0
2020-08-17 12:15:00,70.84,70.88,70.84,70.87,13572.0,62.6562,62.6916,62.6562,62.6828,13572.0
2020-08-17 12:20:00,70.89,70.89,70.83,70.86,6160.0,62.7005,62.7005,62.6474,62.6739,6160.0
2020-08-17 12:25:00,70.87,70.97,70.87,70.97,24124.0,62.6828,62.7712,62.6828,62.7712,24124.0
2020-08-17 12:30:00,70.96,71.04,70.96,71.03,28012.0,62.7624,62.8331,62.7624,62.8243,28012.0
2020-08-17 12:35:00,71.03,71.06,71.0,71.06,13628.0,62.8243,62.8508,62.7978,62.8508,13628.0
2020-08-17 12:40:00,71.06,71.1,71.03,71.05,15076.0,62.8508,62.8862,62.8243,62.842,15076.0
2020-08-17 12:45:00,71.05,71.18,71.0,71.18,40752.0,62.842,62.957,62.7978,62.957,40752.0
2020-08-17 12:50:00,71.15,71.2,71.15,71.16,23492.0,62.9304,62.9747,62.9304,62.9393,23492.0
2020-08-17 12:55:00,71.14,71.21,71.14,71.17,18744.0,62.9216,62.9835,62.9216,62.9481,18744.0
2020-08-17 13:00:00,71.12,71.14,71.1,71.1,14712.0,62.9039,62.9216,62.8862,62.8862,14712.0
2020-08-17 13:05:00,71.07,71.12,71.07,71.07,8908.0,62.8597,62.9039,62.8597,62.8597,8908.0
2020-08-17 13:10:00,71.07,71.08,71.02,71.08,12128.0,62.8597,62.8685,62.8154,62.8685,12128.0
2020-08-17 13:15:00,71.07,71.08,70.97,70.97,6712.0,62.8597,62.8685,62.7712,62.7712,6712.0
2020-08-17 13:20:00,71.0,71.0,70.92,70.96,12844.0,62.7978,62.7978,62.727,62.7624,12844.0
2020-08-17 13:25:00,70.96,71.05,70.96,71.01,70912.0,62.7624,62.842,62.7624,62.8066,70912.0
2020-08-17 13:30:00,71.02,71.16,71.01,71.14,99684.0,62.8154,62.9393,62.8066,62.9216,99684.0
2020-08-17 13:35:00,71.14,71.27,71.13,71.21,144036.0,62.9216,63.0366,62.9127,62.9835,144036.0
2020-08-17 13:40:00,71.2,71.21,71.1,71.15,15556.0,62.9747,62.9835,62.8862,62.9304,15556.0
2020-08-17 13:45:00,71.13,71.13,71.09,71.13,8176.0,62.9127,62.9127,62.8774,62.9127,8176.0
2020-08-17 13:50:00,71.12,71.25,71.07,71.07,58488.0,62.9039,63.0189,62.8597,62.8597,58488.0
2020-08-17 13:55:00,71.08,71.14,71.08,71.14,11400.0,62.8685,62.9216,62.8685,62.9216,11400.0
2020-08-17 14:00:00,71.15,71.17,71.09,71.09,13128.0,62.9304,62.9481,62.8774,62.8774,13128.0
2020-08-17 14:05:00,71.1,71.11,71.04,71.07,4088.0,62.8862,62.8951,62.8331,62.8597,4088.0
2020-08-17 14:10:00,71.05,71.1,71.0,71.08,20440.0,62.842,62.8862,62.7978,62.8685,20440.0
2020-08-17 14:15:00,71.09,71.1,71.03,71.05,8100.0,62.8774,62.8862,62.8243,62.842,8100.0
2020-08-17 14:20:00,71.02,71.05,71.0,71.02,4476.0,62.8154,62.842,62.7978,62.8154,4476.0
2020-08-17 14:25:00,70.95,71.02,70.95,71.0,8760.0,62.7535,62.8154,62.7535,62.7978,8760.0
2020-08-17 14:30:00,70.99,71.04,70.97,71.0,17096.0,62.7889,62.8331,62.7712,62.7978,17096.0
2020-08-17 14:35:00,71.0,71.03,70.99,71.02,12220.0,62.7978,62.8243,62.7889,62.8154,12220.0
2020-08-17 14:40:00,71.0,71.03,70.99,71.0,11080.0,62.7978,62.8243,62.7889,62.7978,11080.0
2020-08-17 14:45:00,71.0,71.08,71.0,71.0,11528.0,62.7978,62.8685,62.7978,62.7978,11528.0
2020-08-17 14:50:00,71.0,71.01,70.96,70.97,10460.0,62.7978,62.8066,62.7624,62.7712,10460.0
2020-08-17 14:55:00,70.95,70.96,70.85,70.87,22228.0,62.7535,62.7624,62.6651,62.6828,22228.0
2020-08-17 15:00:00,70.87,70.96,70.87,70.91,15108.0,62.6828,62.7624,62.6828,62.7182,15108.0
2020-08-17 15:05:00,70.91,70.93,70.89,70.91,10164.0,62.7182,62.7358,62.7005,62.7182,10164.0
2020-08-17 15:10:00,70.9,70.97,70.88,70.89,18464.0,62.7093,62.7712,62.6916,62.7005,18464.0
2020-08-17 15:15:00,70.9,70.95,70.89,70.95,15360.0,62.7093,62.7535,62.7005,62.7535,15360.0
2020-08-17 15:20:00,70.93,70.99,70.91,70.97,10928.0,62.7358,62.7889,62.7182,62.7712,10928.0
2020-08-17 15:25:00,70.94,70.96,70.93,70.94,12960.0,62.7447,62.7624,62.7358,62.7447,12960.0
2020-08-17 15:30:00,70.94,70.97,70.91,70.91,18168.0,62.7447,62.7712,62.7182,62.7182,18168.0
2020-08-17 15:35:00,70.92,70.94,70.89,70.91,16720.0,62.727,62.7447,62.7005,62.7182,16720.0
2020-08-17 15:40:00,70.88,70.89,70.85,70.85,18368.0,62.6916,62.7005,62.6651,62.6651,18368.0
2020-08-17 15:45:00,70.86,70.92,70.82,70.86,25380.0,62.6739,62.727,62.6386,62.6739,25380.0
2020-08-17 15:50:00,70.89,70.9,70.77,70.78,83012.0,62.7005,62.7093,62.5943,62.6032,83012.0
2020-08-17 15:55:00,70.78,70.83,70.72,70.82,223264.0,62.6032,62.6474,62.5501,62.6386,223264.0
2020-08-18 09:30:00,70.68,71.24,70.68,71.14,102528.0,62.5147,63.01,62.5147,62.9216,102528.0
2020-08-18 09:35:00,71.24,71.29,71.04,71.25,41292.0,63.01,63.0543,62.8331,63.0189,41292.0
2020-08-18 09:40:00,71.22,71.24,71.05,71.05,21900.0,62.9923,63.01,62.842,62.842,21900.0
2020-08-18 09:45:00,71.1,71.25,71.1,71.17,17820.0,62.8862,63.0189,62.8862,62.9481,17820.0
2020-08-18 09:50:00,71.17,71.21,70.95,70.95,22896.0,62.9481,62.9835,62.7535,62.7535,22896.0
2020-08-18 09:55:00,70.94,71.05,70.94,71.01,22224.0,62.7447,62.842,62.7447,62.8066,22224.0
2020-08-18 10:00:00,71.01,71.08,70.82,70.85,21652.0,62.8066,62.8685,62.6386,62.6651,21652.0
2020-08-18 10:05:00,70.83,70.83,70.73,70.74,36208.0,62.6474,62.6474,62.559,62.5678,36208.0
2020-08-18 10:10:00,70.71,70.76,70.64,70.74,27880.0,62.5413,62.5855,62.4793,62.5678,27880.0
2020-08-18 10:15:00,70.72,70.85,70.7,70.85,21940.0,62.5501,62.6651,62.5324,62.6651,21940.0
2020-08-18 10:20:00,70.87,70.91,70.86,70.89,24456.0,62.6828,62.7182,62.6739,62.7005,24456.0
2020-08-18 10:25:00,70.86,71.07,70.86,71.05,32976.0,62.6739,62.8597,62.6739,62.842,32976.0
2020-08-18 10:30:00,71.09,71.14,71.04,71.14,15488.0,62.8774,62.9216,62.8331,62.9216,15488.0
2020-08-18 10:35:00,71.13,71.18,71.08,71.14,24452.0,62.9127,62.957,62.8685,62.9216,24452.0
2020-08-18 10:40:00,71.14,71.15,71.0,71.0,14436.0,62.9216,62.9304,62.7978,62.7978,14436.0
2020-08-18 10:45:00,70.99,71.04,70.89,70.9,10296.0,62.7889,62.8331,62.7005,62.7093,10296.0
2020-08-18 10:50:00,70.9,70.94,70.78,70.79,12232.0,62.7093,62.7447,62.6032,62.612,12232.0
2020-08-18 10:55:00,70.79,70.81,70.74,70.75,17736.0,62.612,62.6297,62.5678,62.5766,17736.0
2020-08-18 11:00:00,70.76,70.77,70.67,70.67,8836.0,62.5855,62.5943,62.5059,62.5059,8836.0
2020-08-18 11:05:00,70.71,70.78,70.7,70.73,21196.0,62.5413,62.6032,62.5324,62.559,21196.0
2020-08-18 11:10:00,70.73,70.74,70.57,70.57,27220.0,62.559,62.5678,62.4174,62.4174,27220.0
2020-08-18 11:15:00,70.58,70.64,70.55,70.58,22780.0,62.4263,62.4793,62.3997,62.4263,22780.0
2020-08-18 11:20:00,70.57,70.67,70.57,70.66,60580.0,62.4174,62.5059,62.4174,62.497,60580.0
2020-08-18 11:25:00,70.67,70.72,70.64,70.72,19412.0,62.5059,62.5501,62.4793,62.5501,19412.0
2020-08-18 11:30:00,70.72,70.82,70.7,70.79,23452.0,62.5501,62.6386,62.5324,62.612,23452.0
2020-08-18 11:35:00,70.79,70.88,70.79,70.8,15092.0,62.612,62.6916,62.612,62.6209,15092.0
2020-08-18 11:40:00,70.8,70.84,70.8,70.83,18004.0,62.6209,62.6562,62.6209,62.6474,18004.0
2020-08-18 11:45:00,70.81,70.86,70.81,70.82,13588.0,62.6297,62.6739,62.6297,62.6386,13588.0
2020-08-18 11:50:00,70.82,70.86,70.81,70.85,14832.0,62.6386,62.6739,62.6297,62.6651,14832.0
2020-08-18 11:55:00,70.83,70.89,70.83,70.86,27792.0,62.6474,62.7005,62.6474,62.6739,27792.0
2020-08-18 12:00:00,70.86,70.9,70.8,70.8,32416.0,62.6739,62.7093,62.6209,62.6209,32416.0
2020-08-18 12:05:00,70.8,70.82,70.75,70.8,13584.0,62.6209,62.6386,62.5766,62.6209,13584.0
2020-08-18 12:10:00,70.78,70.8,70.75,70.79,9900.0,62.6032,62.6209,62.5766,62.612,9900.0
2020-08-18 12:15:00,70.79,70.82,70.78,70.79,19604.0,62.612,62.6386,62.6032,62.612,19604.0
2020-08-18 12:20:00,70.77,70.84,70.77,70.83,19124.0,62.5943,62.6562,62.5943,62.6474,19124.0
2020-08-18 12:25:00,70.82,70.89,70.82,70.89,21144.0,62.6386,62.7005,62.6386,62.7005,21144.0
2020-08-18 12:30:00,70.88,70.93,70.86,70.86,23868.0,62.6916,62.7358,62.6739,62.6739,23868.0
2020-08-18 12:35:00,70.86,70.98,70.85,70.97,22592.0,62.6739,62.7801,62.6651,62.7712,22592.0
2020-08-18 12:40:00,70.97,71.02,70.94,70.96,23792.0,62.7712,62.8154,62.7447,62.7624,23792.0
2020-08-18 12:45:00,70.97,70.97,70.91,70.92,34336.0,62.7712,62.7712,62.7182,62.727,34336.0
2020-08-18 12:50:00,70.89,70.91,70.85,70.87,31648.0,62.7005,62.7182,62.6651,62.6828,31648.0
2020-08-18 12:55:00,70.85,70.88,70.83,70.86,17320.0,62.6651,62.6916,62.6474,62.6739,17320.0
2020-08-18 13:00:00,70.86,70.86,70.74,70.76,18836.0,62.6739,62.6739,62.5678,62.5855,18836.0
2020-08-18 13:05:00,70.75,70.78,70.74,70.77,17456.0,62.5766,62.6032,62.5678,62.5943,17456.0
2020-08-18 13:10:00,70.78,70.82,70.77,70.82,17952.0,62.6032,62.6386,62.5943,62.6386,17952.0
2020-08-18 13:15:00,70.82,70.9,70.8,70.87,44248.0,62.6386,62.7093,62.6209,62.6828,44248.0
2020-08-18 13:20:00,70.87,70.87,70.68,70.77,51592.0,62.6828,62.6828,62.5147,62.5943,51592.0
2020-08-18 13:25:00,70.78,70.78,70.72,70.75,10088.0,62.6032,62.6032,62.5501,62.5766,10088.0
2020-08-18 13:30:00,70.76,70.76,70.7,70.76,21108.0,62.5855,62.5855,62.5324,62.5855,21108.0
2020-08-18 13:35:00,70.76,70.77,70.73,70.76,22908.0,62.5855,62.5943,62.559,62.5855,22908.0
2020-08-18 13:40:00,70.78,70.78,70.73,70.74,15072.0,62.6032,62.6032,62.559,62.5678,15072.0
2020-08-18 13:45:00,70.74,70.79,70.74,70.78,45732.0,62.5678,62.612,62.5678,62.6032,45732.0
2020-08-18 13:50:00,70.77,70.77,70.73,70.75,20136.0,62.5943,62.5943,62.559,62.5766,20136.0
2020-08-18 13:55:00,70.76,70.8,70.76,70.76,20196.0,62.5855,62.6209,62.5855,62.5855,20196.0
2020-08-18 14:00:00,70.75,70.81,70.73,70.81,27084.0,62.5766,62.6297,62.559,62.6297,27084.0
2020-08-18 14:05:00,70.8,70.82,70.76,70.78,52412.0,62.6209,62.6386,62.5855,62.6032,52412.0
2020-08-18 14:10:00,70.79,70.81,70.72,70.75,49220.0,62.612,62.6297,62.5501,62.5766,49220.0
2020-08-18 14:15:00,70.75,70.77,70.74,70.77,24920.0,62.5766,62.5943,62.5678,62.5943,24920.0
2020-08-18 14:20:00,70.77,70.79,70.68,70.69,54096.0,62.5943,62.612,62.5147,62.5236,54096.0
2020-08-18 14:25:00,70.69,70.71,70.64,70.69,30148.0,62.5236,62.5413,62.4793,62.5236,30148.0
2020-08-18 14:30:00,70.71,70.78,70.71,70.75,10060.0,62.5413,62.6032,62.5413,62.5766,10060.0
2020-08-18 14:35:00,70.77,70.86,70.71,70.83,20632.0,62.5943,62.6739,62.5413,62.6474,20632.0
2020-08-18 14:40:00,70.81,70.89,70.79,70.89,30084.0,62.6297,62.7005,62.612,62.7005,30084.0
2020-08-18 14:45:00,70.88,70.95,70.87,70.95,8620.0,62.6916,62.7535,62.6828,62.7535,8620.0
2020-08-18 14:50:00,70.97,71.0,70.94,70.99,17204.0,62.7712,62.7978,62.7447,62.7889,17204.0
2020-08-18 14:55:00,70.98,71.12,70.97,71.11,35044.0,62.7801,62.9039,62.7712,62.8951,35044.0
2020-08-18 15:00:00,71.1,71.11,71.02,71.02,20020.0,62.8862,62.8951,62.8154,62.8154,20020.0
2020-08-18 15:05:00,71.04,71.05,70.98,71.01,24768.0,62.8331,62.842,62.7801,62.8066,24768.0
2020-08-18 15:10:00,71.03,71.04,70.99,71.04,13888.0,62.8243,62.8331,62.7889,62.8331,13888.0
2020-08-18 15:15:00,71.03,71.03,70.9,70.96,26240.0,62.8243,62.8243,62.7093,62.7624,26240.0
2020-08-18 15:20:00,70.96,71.02,70.95,70.97,12452.0,62.7624,62.8154,62.7535,62.7712,12452.0
2020-08-18 15:25:00,70.96,70.98,70.93,70.96,11776.0,62.7624,62.7801,62.7358,62.7624,11776.0
2020-08-18 15:30:00,70.96,71.01,70.95,70.98,16596.0,62.7624,62.8066,62.7535,62.7801,16596.0
2020-08-18 15:35:00,70.97,71.01,70.94,70.99,19980.0,62.7712,62.8066,62.7447,62.7889,19980.0
2020-08-18 15:40:00,71.0,71.02,70.96,71.02,21392.0,62.7978,62.8154,62.7624,62.8154,21392.0
2020-08-18 15:45:00,71.0,71.07,70.99,71.0,63788.0,62.7978,62.8597,62.7889,62.7978,63788.0
2020-08-18 15:50:00,71.0,71.0,70.89,70.92,75656.0,62.7978,62.7978,62.7005,62.727,75656.0
2020-08-18 15:55:00,70.93,70.94,70.74,70.8,302008.0,62.7358,62.7447,62.5678,62.6209,302008.0
2020-08-19 09:30:00,71.06,71.07,70.63,70.85,100540.0,62.8508,62.8597,62.4705,62.6651,100540.0
2020-08-19 09:35:00,70.9,70.95,70.62,70.71,27724.0,62.7093,62.7535,62.4617,62.5413,27724.0
2020-08-19 09:40:00,70.68,70.72,70.64,70.69,25924.0,62.5147,62.5501,62.4793,62.5236,25924.0
2020-08-19 09:45:00,70.64,70.7,70.58,70.61,28012.0,62.4793,62.5324,62.4263,62.4528,28012.0
2020-08-19 09:50:00,70.64,70.78,70.61,70.61,54184.0,62.4793,62.6032,62.4528,62.4528,54184.0
2020-08-19 09:55:00,70.66,70.71,70.6,70.6,44784.0,62.497,62.5413,62.444,62.444,44784.0
2020-08-19 10:00:00,70.63,70.64,70.54,70.56,67592.0,62.4705,62.4793,62.3909,62.4086,67592.0
2020-08-19 10:05:00,70.57,70.71,70.57,70.69,33472.0,62.4174,62.5413,62.4174,62.5236,33472.0
2020-08-19 10:10:00,70.69,70.76,70.65,70.65,16616.0,62.5236,62.5855,62.4882,62.4882,16616.0
2020-08-19 10:15:00,70.65,70.69,70.62,70.67,20964.0,62.4882,62.5236,62.4617,62.5059,20964.0
2020-08-19 10:20:00,70.67,70.71,70.65,70.71,29880.0,62.5059,62.5413,62.4882,62.5413,29880.0
2020-08-19 10:25:00,70.69,70.71,70.61,70.69,22020.0,62.5236,62.5413,62.4528,62.5236,22020.0
2020-08-19 10:30:00,70.67,70.69,70.61,70.65,49780.0,62.5059,62.5236,62.4528,62.4882,49780.0
2020-08-19 10:35:00,70.64,70.7,70.64,70.68,33008.0,62.4793,62.5324,62.4793,62.5147,33008.0
2020-08-19 10:40:00,70.66,70.73,70.63,70.63,32340.0,62.497,62.559,62.4705,62.4705,32340.0
2020-08-19 10:45:00,70.63,70.65,70.58,70.65,7516.0,62.4705,62.4882,62.4263,62.4882,7516.0
2020-08-19 10:50:00,70.66,70.76,70.6,70.6,41712.0,62.497,62.5855,62.444,62.444,41712.0
2020-08-19 10:55:00,70.6,70.6,70.46,70.55,84248.0,62.444,62.444,62.3201,62.3997,84248.0
2020-08-19 11:00:00,70.55,70.6,70.53,70.6,8468.0,62.3997,62.444,62.3821,62.444,8468.0
2020-08-19 11:05:00,70.61,70.76,70.61,70.76,13976.0,62.4528,62.5855,62.4528,62.5855,13976.0
2020-08-19 11:10:00,70.77,70.77,70.75,70.77,3960.0,62.5943,62.5943,62.5766,62.5943,3960.0
2020-08-19 11:15:00,70.78,70.83,70.75,70.83,16540.0,62.6032,62.6474,62.5766,62.6474,16540.0
2020-08-19 11:20:00,70.84,70.95,70.83,70.93,15104.0,62.6562,62.7535,62.6474,62.7358,15104.0
2020-08-19 11:25:00,70.93,70.93,70.83,70.83,9736.0,62.7358,62.7358,62.6474,62.6474,9736.0
2020-08-19 11:30:00,70.86,70.86,70.78,70.78,7256.0,62.6739,62.6739,62.6032,62.6032,7256.0
2020-08-19 11:35:00,70.79,70.86,70.78,70.86,4692.0,62.612,62.6739,62.6032,62.6739,4692.0
2020-08-19 11:40:00,70.91,70.92,70.85,70.85,11880.0,62.7182,62.727,62.6651,62.6651,11880.0
2020-08-19 11:45:00,70.83,70.91,70.83,70.9,4676.0,62.6474,62.7182,62.6474,62.7093,4676.0
2020-08-19 11:50:00,70.92,71.01,70.92,70.98,7732.0,62.727,62.8066,62.727,62.7801,7732.0
2020-08-19 11:55:00,70.95,70.96,70.83,70.86,31404.0,62.7535,62.7624,62.6474,62.6739,31404.0
2020-08-19 12:00:00,70.82,70.83,70.75,70.83,27732.0,62.6386,62.6474,62.5766,62.6474,27732.0
2020-08-19 12:05:00,70.83,70.84,70.77,70.78,5088.0,62.6474,62.6562,62.5943,62.6032,5088.0
2020-08-19 12:10:00,70.78,70.86,70.74,70.86,6000.0,62.6032,62.6739,62.5678,62.6739,6000.0
2020-08-19 12:15:00,70.86,70.87,70.83,70.85,12888.0,62.6739,62.6828,62.6474,62.6651,12888.0
2020-08-19 12:20:00,70.88,70.88,70.78,70.8,16664.0,62.6916,62.6916,62.6032,62.6209,16664.0
2020-08-19 12:25:00,70.8,70.85,70.77,70.85,8700.0,62.6209,62.6651,62.5943,62.6651,8700.0
2020-08-19 12:30:00,70.85,70.9,70.83,70.9,14056.0,62.6651,62.7093,62.6474,62.7093,14056.0
2020-08-19 12:35:00,70.92,70.94,70.89,70.91,5116.0,62.727,62.7447,62.7005,62.7182,5116.0
2020-08-19 12:40:00,70.92,70.92,70.87,70.88,5296.0,62.727,62.727,62.6828,62.6916,5296.0
2020-08-19 12:45:00,70.88,70.89,70.84,70.84,10928.0,62.6916,62.7005,62.6562,62.6562,10928.0
2020-08-19 12:50:00,70.82,70.88,70.81,70.86,7572.0,62.6386,62.6916,62.6297,62.6739,7572.0
2020-08-19 12:55:00,70.86,70.86,70.81,70.81,6688.0,62.6739,62.6739,62.6297,62.6297,6688.0
2020-08-19 13:00:00,70.81,70.86,70.79,70.86,15044.0,62.6297,62.6739,62.612,62.6739,15044.0
2020-08-19 13:05:00,70.85,70.91,70.85,70.89,15332.0,62.6651,62.7182,62.6651,62.7005,15332.0
2020-08-19 13:10:00,70.89,70.9,70.84,70.85,19292.0,62.7005,62.7093,62.6562,62.6651,19292.0
2020-08-19 13:15:00,70.84,70.85,70.82,70.83,5852.0,62.6562,62.6651,62.6386,62.6474,5852.0
2020-08-19 13:20:00,70.85,70.85,70.78,70.78,5000.0,62.6651,62.6651,62.6032,62.6032,5000.0
2020-08-19 13:25:00,70.76,70.76,70.68,70.73,12888.0,62.5855,62.5855,62.5147,62.559,12888.0
2020-08-19 13:30:00,70.74,70.8,70.73,70.78,16012.0,62.5678,62.6209,62.559,62.6032,16012.0
2020-08-19 13:35:00,70.8,70.84,70.79,70.83,7456.0,62.6209,62.6562,62.612,62.6474,7456.0
2020-08-19 13:40:00,70.85,70.87,70.82,70.83,18264.0,62.6651,62.6828,62.6386,62.6474,18264.0
2020-08-19 13:45:00,70.84,70.92,70.84,70.88,9944.0,62.6562,62.727,62.6562,62.6916,9944.0
2020-08-19 13:50:00,70.87,70.91,70.87,70.9,12376.0,62.6828,62.7182,62.6828,62.7093,12376.0
2020-08-19 13:55:00,70.91,70.92,70.86,70.86,13500.0,62.7182,62.727,62.6739,62.6739,13500.0
2020-08-19 14:00:00,70.87,70.98,70.87,70.91,10192.0,62.6828,62.7801,62.6828,62.7182,10192.0
2020-08-19 14:05:00,70.87,70.88,70.81,70.87,10608.0,62.6828,62.6916,62.6297,62.6828,10608.0
2020-08-19 14:10:00,70.83,70.83,70.79,70.81,5268.0,62.6474,62.6474,62.612,62.6297,5268.0
2020-08-19 14:15:00,70.82,70.84,70.72,70.72,8144.0,62.6386,62.6562,62.5501,62.5501,8144.0
2020-08-19 14:20:00,70.74,70.86,70.74,70.8,36944.0,62.5678,62.6739,62.5678,62.6209,36944.0
2020-08-19 14:25:00,70.81,70.86,70.76,70.81,16144.0,62.6297,62.6739,62.5855,62.6297,16144.0
2020-08-19 14:30:00,70.79,70.81,70.73,70.81,6412.0,62.612,62.6297,62.559,62.6297,6412.0
2020-08-19 14:35:00,70.8,70.82,70.75,70.77,7600.0,62.6209,62.6386,62.5766,62.5943,7600.0
2020-08-19 14:40:00,70.78,70.79,70.67,70.7,12540.0,62.6032,62.612,62.5059,62.5324,12540.0
2020-08-19 14:45:00,70.72,70.77,70.72,70.73,9708.0,62.5501,62.5943,62.5501,62.559,9708.0
2020-08-19 14:50:00,70.73,70.8,70.73,70.8,13520.0,62.559,62.6209,62.559,62.6209,13520.0
2020-08-19 14:55:00,70.82,70.82,70.74,70.75,15792.0,62.6386,62.6386,62.5678,62.5766,15792.0
2020-08-19 15:00:00,70.73,70.76,70.64,70.73,27088.0,62.559,62.5855,62.4793,62.559,27088.0
2020-08-19 15:05:00,70.73,70.82,70.73,70.82,14280.0,62.559,62.6386,62.559,62.6386,14280.0
2020-08-19 15:10:00,70.86,70.86,70.79,70.8,13448.0,62.6739,62.6739,62.612,62.6209,13448.0
2020-08-19 15:15:00,70.77,70.8,70.72,70.76,11624.0,62.5943,62.6209,62.5501,62.5855,11624.0
2020-08-19 15:20:00,70.77,70.79,70.71,70.72,9744.0,62.5943,62.612,62.5413,62.5501,9744.0
2020-08-19 15:25:00,70.74,70.74,70.67,70.73,9500.0,62.5678,62.5678,62.5059,62.559,9500.0
2020-08-19 15:30:00,70.72,70.78,70.67,70.69,26072.0,62.5501,62.6032,62.5059,62.5236,26072.0
2020-08-19 15:35:00,70.71,70.78,70.7,70.75,17552.0,62.5413,62.6032,62.5324,62.5766,17552.0
2020-08-19 15:40:00,70.74,70.79,70.67,70.76,17636.0,62.5678,62.612,62.5059,62.5855,17636.0
2020-08-19 15:45:00,70.77,70.77,70.49,70.52,46568.0,62.5943,62.5943,62.3467,62.3732,46568.0
2020-08-19 15:50:00,70.5,70.78,70.49,70.75,101516.0,62.3555,62.6032,62.3467,62.5766,101516.0
2020-08-19 15:55:00,70.74,70.74,70.55,70.55,316392.0,62.5678,62.5678,62.3997,62.3997,316392.0
2020-08-20 09:30:00,70.2,70.79,70.14,70.79,96564.0,62.0902,62.612,62.0371,62.612,96564.0
2020-08-20 09:35:00,70.59,70.74,70.55,70.63,15620.0,62.4351,62.5678,62.3997,62.4705,15620.0
2020-08-20 09:40:00,70.65,70.76,70.61,70.76,10072.0,62.4882,62.5855,62.4528,62.5855,10072.0
2020-08-20 09:45:00,70.7,70.72,70.57,70.57,5368.0,62.5324,62.5501,62.4174,62.4174,5368.0
2020-08-20 09:50:00,70.56,70.58,70.45,70.56,16908.0,62.4086,62.4263,62.3113,62.4086,16908.0
2020-08-20 09:55:00,70.53,70.54,70.44,70.46,13916.0,62.3821,62.3909,62.3025,62.3201,13916.0
2020-08-20 10:00:00,70.45,70.45,70.34,70.36,16280.0,62.3113,62.3113,62.214,62.2317,16280.0
2020-08-20 10:05:00,70.37,70.45,70.33,70.45,27292.0,62.2405,62.3113,62.2052,62.3113,27292.0
2020-08-20 10:10:00,70.42,70.42,70.36,70.38,9604.0,62.2848,62.2848,62.2317,62.2494,9604.0
2020-08-20 10:15:00,70.39,70.57,70.39,70.56,9888.0,62.2582,62.4174,62.2582,62.4086,9888.0
2020-08-20 10:20:00,70.59,70.64,70.57,70.63,14208.0,62.4351,62.4793,62.4174,62.4705,14208.0
2020-08-20 10:25:00,70.62,70.71,70.6,70.69,16156.0,62.4617,62.5413,62.444,62.5236,16156.0
2020-08-20 10:30:00,70.69,70.79,70.69,70.78,15036.0,62.5236,62.612,62.5236,62.6032,15036.0
2020-08-20 10:35:00,70.75,70.79,70.74,70.77,19480.0,62.5766,62.612,62.5678,62.5943,19480.0
2020-08-20 10:40:00,70.76,70.76,70.58,70.58,17284.0,62.5855,62.5855,62.4263,62.4263,17284.0
2020-08-20 10:45:00,70.56,70.7,70.56,70.7,14220.0,62.4086,62.5324,62.4086,62.5324,14220.0
2020-08-20 10:50:00,70.72,70.79,70.7,70.75,12456.0,62.5501,62.612,62.5324,62.5766,12456.0
2020-08-20 10:55:00,70.77,70.79,70.73,70.76,19376.0,62.5943,62.612,62.559,62.5855,19376.0
2020-08-20 11:00:00,70.77,70.78,70.7,70.77,23544.0,62.5943,62.6032,62.5324,62.5943,23544.0
2020-08-20 11:05:00,70.78,70.78,70.7,70.71,19004.0,62.6032,62.6032,62.5324,62.5413,19004.0
2020-08-20 11:10:00,70.74,70.8,70.7,70.79,25000.0,62.5678,62.6209,62.5324,62.612,25000.0
2020-08-20 11:15:00,70.79,70.9,70.77,70.86,11932.0,62.612,62.7093,62.5943,62.6739,11932.0
2020-08-20 11:20:00,70.86,70.94,70.86,70.91,6400.0,62.6739,62.7447,62.6739,62.7182,6400.0
2020-08-20 11:25:00,70.9,70.91,70.83,70.84,16540.0,62.7093,62.7182,62.6474,62.6562,16540.0
2020-08-20 11:30:00,70.84,70.87,70.82,70.82,10000.0,62.6562,62.6828,62.6386,62.6386,10000.0
2020-08-20 11:35:00,70.81,70.93,70.81,70.92,20536.0,62.6297,62.7358,62.6297,62.727,20536.0
2020-08-20 11:40:00,70.89,70.89,70.87,70.88,6240.0,62.7005,62.7005,62.6828,62.6916,6240.0
2020-08-20 11:45:00,70.88,70.88,70.83,70.83,13304.0,62.6916,62.6916,62.6474,62.6474,13304.0
2020-08-20 11:50:00,70.85,70.86,70.8,70.8,18040.0,62.6651,62.6739,62.6209,62.6209,18040.0
2020-08-20 11:55:00,70.8,70.83,70.79,70.8,6692.0,62.6209,62.6474,62.612,62.6209,6692.0
2020-08-20 12:00:00,70.8,70.8,70.71,70.71,11120.0,62.6209,62.6209,62.5413,62.5413,11120.0
2020-08-20 12:05:00,70.69,70.7,70.66,70.67,13336.0,62.5236,62.5324,62.497,62.5059,13336.0
2020-08-20 12:10:00,70.65,70.69,70.63,70.69,23888.0,62.4882,62.5236,62.4705,62.5236,23888.0
2020-08-20 12:15:00,70.67,70.77,70.66,70.76,17600.0,62.5059,62.5943,62.497,62.5855,17600.0
2020-08-20 12:20:00,70.8,70.83,70.8,70.83,7932.0,62.6209,62.6474,62.6209,62.6474,7932.0
2020-08-20 12:25:00,70.83,70.86,70.81,70.82,9356.0,62.6474,62.6739,62.6297,62.6386,9356.0
2020-08-20 12:30:00,70.8,70.83,70.71,70.73,10564.0,62.6209,62.6474,62.5413,62.559,10564.0
2020-08-20 12:35:00,70.72,70.74,70.69,70.71,10872.0,62.5501,62.5678,62.5236,62.5413,10872.0
2020-08-20 12:40:00,70.7,70.7,70.63,70.63,10044.0,62.5324,62.5324,62.4705,62.4705,10044.0
2020-08-20 12:45:00,70.63,70.64,70.55,70.56,9912.0,62.4705,62.4793,62.3997,62.4086,9912.0
2020-08-20 12:50:00,70.56,70.56,70.49,70.5,18232.0,62.4086,62.4086,62.3467,62.3555,18232.0
2020-08-20 12:55:00,70.52,70.53,70.47,70.51,12000.0,62.3732,62.3821,62.329,62.3644,12000.0
2020-08-20 13:00:00,70.5,70.5,70.39,70.39,13228.0,62.3555,62.3555,62.2582,62.2582,13228.0
2020-08-20 13:05:00,70.38,70.41,70.33,70.34,21588.0,62.2494,62.2759,62.2052,62.214,21588.0
2020-08-20 13:10:00,70.35,70.38,70.32,70.32,14524.0,62.2228,62.2494,62.1963,62.1963,14524.0
2020-08-20 13:15:00,70.31,70.37,70.3,70.36,19492.0,62.1875,62.2405,62.1786,62.2317,19492.0
2020-08-20 13:20:00,70.37,70.44,70.37,70.4,11748.0,62.2405,62.3025,62.2405,62.2671,11748.0
2020-08-20 13:25:00,70.41,70.42,70.36,70.37,14232.0,62.2759,62.2848,62.2317,62.2405,14232.0
2020-08-20 13:30:00,70.38,70.4,70.32,70.34,16584.0,62.2494,62.2671,62.1963,62.214,16584.0
2020-08-20 13:35:00,70.33,70.37,70.26,70.37,18428.0,62.2052,62.2405,62.1432,62.2405,18428.0
2020-08-20 13:40:00,70.38,70.5,70.37,70.5,11776.0,62.2494,62.3555,62.2405,62.3555,11776.0
2020-08-20 13:45:00,70.52,70.58,70.51,70.57,22272.0,62.3732,62.4263,62.3644,62.4174,22272.0
2020-08-20 13:50:00,70.57,70.61,70.56,70.58,10692.0,62.4174,62.4528,62.4086,62.4263,10692.0
2020-08-20 13:55:00,70.59,70.6,70.51,70.52,9620.0,62.4351,62.444,62.3644,62.3732,9620.0
2020-08-20 14:00:00,70.53,70.57,70.5,70.53,12400.0,62.3821,62.4174,62.3555,62.3821,12400.0
2020-08-20 14:05:00,70.5,70.51,70.44,70.47,10620.0,62.3555,62.3644,62.3025,62.329,10620.0
2020-08-20 14:10:00,70.47,70.5,70.43,70.49,9804.0,62.329,62.3555,62.2936,62.3467,9804.0
2020-08-20 14:15:00,70.48,70.49,70.44,70.44,9776.0,62.3378,62.3467,62.3025,62.3025,9776.0
2020-08-20 14:20:00,70.44,70.56,70.39,70.56,20256.0,62.3025,62.4086,62.2582,62.4086,20256.0
2020-08-20 14:25:00,70.55,70.55,70.46,70.46,39044.0,62.3997,62.3997,62.3201,62.3201,39044.0
2020-08-20 14:30:00,70.46,70.52,70.44,70.51,57964.0,62.3201,62.3732,62.3025,62.3644,57964.0
2020-08-20 14:35:00,70.51,70.51,70.46,70.48,40540.0,62.3644,62.3644,62.3201,62.3378,40540.0
2020-08-20 14:40:00,70.48,70.49,70.42,70.42,21448.0,62.3378,62.3467,62.2848,62.2848,21448.0
2020-08-20 14:45:00,70.41,70.52,70.39,70.5,18744.0,62.2759,62.3732,62.2582,62.3555,18744.0
2020-08-20 14:50:00,70.52,70.55,70.46,70.54,9244.0,62.3732,62.3997,62.3201,62.3909,9244.0
2020-08-20 14:55:00,70.53,70.59,70.52,70.59,34432.0,62.3821,62.4351,62.3732,62.4351,34432.0
2020-08-20 15:00:00,70.6,70.64,70.55,70.57,26012.0,62.444,62.4793,62.3997,62.4174,26012.0
2020-08-20 15:05:00,70.56,70.64,70.56,70.63,17544.0,62.4086,62.4793,62.4086,62.4705,17544.0
2020-08-20 15:10:00,70.63,70.63,70.52,70.53,18284.0,62.4705,62.4705,62.3732,62.3821,18284.0
2020-08-20 15:15:00,70.52,70.54,70.48,70.5,41824.0,62.3732,62.3909,62.3378,62.3555,41824.0
2020-08-20 15:20:00,70.49,70.5,70.45,70.45,16136.0,62.3467,62.3555,62.3113,62.3113,16136.0
2020-08-20 15:25:00,70.44,70.47,70.44,70.44,43504.0,62.3025,62.329,62.3025,62.3025,43504.0
2020-08-20 15:30:00,70.44,70.51,70.41,70.49,30260.0,62.3025,62.3644,62.2759,62.3467,30260.0
2020-08-20 15:35:00,70.49,70.51,70.42,70.45,39888.0,62.3467,62.3644,62.2848,62.3113,39888.0
2020-08-20 15:40:00,70.44,70.54,70.39,70.53,54404.0,62.3025,62.3909,62.2582,62.3821,54404.0
2020-08-20 15:45:00,70.54,70.54,70.49,70.5,65096.0,62.3909,62.3909,62.3467,62.3555,65096.0
2020-08-20 15:50:00,70.46,70.51,70.38,70.45,70296.0,62.3201,62.3644,62.2494,62.3113,70296.0
2020-08-20 15:55:00,70.46,70.64,70.45,70.52,272652.0,62.3201,62.4793,62.3113,62.3732,272652.0
2020-08-21 09:30:00,70.67,70.72,70.32,70.5,370304.0,62.5059,62.5501,62.1963,62.3555,370304.0
2020-08-21 09:35:00,70.4,70.57,70.38,70.48,11020.0,62.2671,62.4174,62.2494,62.3378,11020.0
2020-08-21 09:40:00,70.54,70.73,70.5,70.6,26896.0,62.3909,62.559,62.3555,62.444,26896.0
2020-08-21 09:45:00,70.6,70.61,70.39,70.51,29296.0,62.444,62.4528,62.2582,62.3644,29296.0
2020-08-21 09:50:00,70.51,70.57,70.4,70.51,16528.0,62.3644,62.4174,62.2671,62.3644,16528.0
2020-08-21 09:55:00,70.49,70.49,70.44,70.49,11788.0,62.3467,62.3467,62.3025,62.3467,11788.0
2020-08-21 10:00:00,70.52,70.69,70.52,70.63,23780.0,62.3732,62.5236,62.3732,62.4705,23780.0
2020-08-21 10:05:00,70.64,70.65,70.58,70.58,8656.0,62.4793,62.4882,62.4263,62.4263,8656.0
2020-08-21 10:10:00,70.54,70.54,70.28,70.3,9716.0,62.3909,62.3909,62.1609,62.1786,9716.0
2020-08-21 10:15:00,70.27,70.27,70.15,70.21,24044.0,62.1521,62.1521,62.046,62.099,24044.0
2020-08-21 10:20:00,70.17,70.21,70.11,70.19,13920.0,62.0636,62.099,62.0106,62.0813,13920.0
2020-08-21 10:25:00,70.22,70.22,70.16,70.18,10184.0,62.1079,62.1079,62.0548,62.0725,10184.0
2020-08-21 10:30:00,70.21,70.27,70.2,70.24,24852.0,62.099,62.1521,62.0902,62.1256,24852.0
2020-08-21 10:35:00,70.23,70.35,70.23,70.26,53964.0,62.1167,62.2228,62.1167,62.1432,53964.0
2020-08-21 10:40:00,70.3,70.33,70.25,70.3,9184.0,62.1786,62.2052,62.1344,62.1786,9184.0
2020-08-21 10:45:00,70.31,70.35,70.26,70.32,28912.0,62.1875,62.2228,62.1432,62.1963,28912.0
2020-08-21 10:50:00,70.33,70.34,70.29,70.33,31900.0,62.2052,62.214,62.1698,62.2052,31900.0
2020-08-21 10:55:00,70.35,70.38,70.27,70.31,31304.0,62.2228,62.2494,62.1521,62.1875,31304.0
2020-08-21 11:00:00,70.3,70.33,70.26,70.32,33072.0,62.1786,62.2052,62.1432,62.1963,33072.0
2020-08-21 11:05:00,70.32,70.46,70.3,70.46,32160.0,62.1963,62.3201,62.1786,62.3201,32160.0
2020-08-21 11:10:00,70.46,70.53,70.44,70.48,34960.0,62.3201,62.3821,62.3025,62.3378,34960.0
2020-08-21 11:15:00,70.48,70.5,70.39,70.5,11608.0,62.3378,62.3555,62.2582,62.3555,11608.0
2020-08-21 11:20:00,70.49,70.51,70.47,70.48,8008.0,62.3467,62.3644,62.329,62.3378,8008.0
2020-08-21 11:25:00,70.44,70.5,70.42,70.46,14364.0,62.3025,62.3555,62.2848,62.3201,14364.0
2020-08-21 11:30:00,70.46,70.53,70.41,70.42,21704.0,62.3201,62.3821,62.2759,62.2848,21704.0
2020-08-21 11:35:00,70.39,70.55,70.39,70.55,14916.0,62.2582,62.3997,62.2582,62.3997,14916.0
2020-08-21 11:40:00,70.53,70.58,70.52,70.53,17912.0,62.3821,62.4263,62.3732,62.3821,17912.0
2020-08-21 11:45:00,70.53,70.59,70.53,70.59,5928.0,62.3821,62.4351,62.3821,62.4351,5928.0
2020-08-21 11:50:00,70.58,70.6,70.57,70.57,9564.0,62.4263,62.444,62.4174,62.4174,9564.0
2020-08-21 11:55:00,70.56,70.62,70.54,70.55,23016.0,62.4086,62.4617,62.3909,62.3997,23016.0
2020-08-21 12:00:00,70.58,70.58,70.54,70.56,12176.0,62.4263,62.4263,62.3909,62.4086,12176.0
2020-08-21 12:05:00,70.57,70.59,70.56,70.57,14712.0,62.4174,62.4351,62.4086,62.4174,14712.0
2020-08-21 12:10:00,70.57,70.65,70.57,70.64,22720.0,62.4174,62.4882,62.4174,62.4793,22720.0
2020-08-21 12:15:00,70.64,70.66,70.62,70.66,11708.0,62.4793,62.497,62.4617,62.497,11708.0
2020-08-21 12:20:00,70.63,70.65,70.58,70.65,13328.0,62.4705,62.4882,62.4263,62.4882,13328.0
2020-08-21 12:25:00,70.66,70.68,70.66,70.66,5784.0,62.497,62.5147,62.497,62.497,5784.0
2020-08-21 12:30:00,70.66,70.68,70.64,70.66,9100.0,62.497,62.5147,62.4793,62.497,9100.0
2020-08-21 12:35:00,70.65,70.66,70.6,70.62,11412.0,62.4882,62.497,62.444,62.4617,11412.0
2020-08-21 12:40:00,70.61,70.62,70.57,70.59,7480.0,62.4528,62.4617,62.4174,62.4351,7480.0
2020-08-21 12:45:00,70.59,70.6,70.52,70.53,9448.0,62.4351,62.444,62.3732,62.3821,9448.0
2020-08-21 12:50:00,70.51,70.54,70.51,70.52,7688.0,62.3644,62.3909,62.3644,62.3732,7688.0
2020-08-21 12:55:00,70.52,70.57,70.52,70.54,5496.0,62.3732,62.4174,62.3732,62.3909,5496.0
2020-08-21 13:00:00,70.56,70.62,70.54,70.62,14816.0,62.4086,62.4617,62.3909,62.4617,14816.0
2020-08-21 13:05:00,70.64,70.66,70.63,70.65,6096.0,62.4793,62.497,62.4705,62.4882,6096.0
2020-08-21 13:10:00,70.66,70.67,70.63,70.63,8392.0,62.497,62.5059,62.4705,62.4705,8392.0
2020-08-21 13:15:00,70.62,70.67,70.62,70.65,19852.0,62.4617,62.5059,62.4617,62.4882,19852.0
2020-08-21 13:20:00,70.66,70.66,70.63,70.66,5200.0,62.497,62.497,62.4705,62.497,5200.0
2020-08-21 13:25:00,70.64,70.67,70.62,70.65,6800.0,62.4793,62.5059,62.4617,62.4882,6800.0
2020-08-21 13:30:00,70.66,70.73,70.66,70.71,11676.0,62.497,62.559,62.497,62.5413,11676.0
2020-08-21 13:35:00,70.72,70.73,70.7,70.72,12256.0,62.5501,62.559,62.5324,62.5501,12256.0
2020-08-21 13:40:00,70.72,70.73,70.7,70.7,6144.0,62.5501,62.559,62.5324,62.5324,6144.0
2020-08-21 13:45:00,70.7,70.71,70.68,70.68,14500.0,62.5324,62.5413,62.5147,62.5147,14500.0
2020-08-21 13:50:00,70.69,70.73,70.69,70.73,11456.0,62.5236,62.559,62.5236,62.559,11456.0
2020-08-21 13:55:00,70.72,70.75,70.71,70.73,55244.0,62.5501,62.5766,62.5413,62.559,55244.0
2020-08-21 14:00:00,70.72,70.73,70.66,70.72,66472.0,62.5501,62.559,62.497,62.5501,66472.0
2020-08-21 14:05:00,70.71,70.73,70.67,70.69,11556.0,62.5413,62.559,62.5059,62.5236,11556.0
2020-08-21 14:10:00,70.69,70.69,70.65,70.65,8748.0,62.5236,62.5236,62.4882,62.4882,8748.0
2020-08-21 14:15:00,70.64,70.64,70.55,70.55,13156.0,62.4793,62.4793,62.3997,62.3997,13156.0
2020-08-21 14:20:00,70.54,70.58,70.51,70.52,13200.0,62.3909,62.4263,62.3644,62.3732,13200.0
2020-08-21 14:25:00,70.51,70.6,70.51,70.6,9632.0,62.3644,62.444,62.3644,62.444,9632.0
2020-08-21 14:30:00,70.6,70.67,70.59,70.67,6976.0,62.444,62.5059,62.4351,62.5059,6976.0
2020-08-21 14:35:00,70.67,70.69,70.62,70.68,13072.0,62.5059,62.5236,62.4617,62.5147,13072.0
2020-08-21 14:40:00,70.65,70.67,70.61,70.62,16984.0,62.4882,62.5059,62.4528,62.4617,16984.0
2020-08-21 14:45:00,70.63,70.7,70.57,70.58,25048.0,62.4705,62.5324,62.4174,62.4263,25048.0
2020-08-21 14:50:00,70.58,70.65,70.58,70.63,25416.0,62.4263,62.4882,62.4263,62.4705,25416.0
2020-08-21 14:55:00,70.63,70.63,70.58,70.6,20856.0,62.4705,62.4705,62.4263,62.444,20856.0
2020-08-21 15:00:00,70.6,70.68,70.58,70.68,35564.0,62.444,62.5147,62.4263,62.5147,35564.0
2020-08-21 15:05:00,70.67,70.71,70.67,70.7,17556.0,62.5059,62.5413,62.5059,62.5324,17556.0
2020-08-21 15:10:00,70.68,70.72,70.63,70.72,19192.0,62.5147,62.5501,62.4705,62.5501,19192.0
2020-08-21 15:15:00,70.73,70.73,70.67,70.67,43844.0,62.559,62.559,62.5059,62.5059,43844.0
2020-08-21 15:20:00,70.69,70.71,70.67,70.68,14624.0,62.5236,62.5413,62.5059,62.5147,14624.0
2020-08-21 15:25:00,70.7,70.71,70.65,70.67,29516.0,62.5324,62.5413,62.4882,62.5059,29516.0
2020-08-21 15:30:00,70.7,70.71,70.66,70.71,40932.0,62.5324,62.5413,62.497,62.5413,40932.0
2020-08-21 15:35:00,70.72,70.73,70.61,70.67,36584.0,62.5501,62.559,62.4528,62.5059,36584.0
2020-08-21 15:40:00,70.66,70.7,70.61,70.63,58000.0,62.497,62.5324,62.4528,62.4705,58000.0
2020-08-21 15:45:00,70.62,70.69,70.62,70.65,44284.0,62.4617,62.5236,62.4617,62.4882,44284.0
2020-08-21 15:50:00,70.67,70.73,70.64,70.69,95276.0,62.5059,62.559,62.4793,62.5236,95276.0
2020-08-21 15:55:00,70.69,70.76,70.57,70.62,290968.0,62.5236,62.5855,62.4174,62.4617,290968.0
2020-08-24 09:30:00,70.75,70.78,70.46,70.54,139216.0,62.5766,62.6032,62.3201,62.3909,139216.0
2020-08-24 09:35:00,70.55,70.73,70.54,70.69,18544.0,62.3997,62.559,62.3909,62.5236,18544.0
2020-08-24 09:40:00,70.64,70.64,70.44,70.51,42800.0,62.4793,62.4793,62.3025,62.3644,42800.0
2020-08-24 09:45:00,70.51,70.59,70.36,70.41,27596.0,62.3644,62.4351,62.2317,62.2759,27596.0
2020-08-24 09:50:00,70.39,70.52,70.36,70.49,23708.0,62.2582,62.3732,62.2317,62.3467,23708.0
2020-08-24 09:55:00,70.48,70.48,70.4,70.41,14380.0,62.3378,62.3378,62.2671,62.2759,14380.0
2020-08-24 10:00:00,70.47,70.48,70.37,70.47,24572.0,62.329,62.3378,62.2405,62.329,24572.0
2020-08-24 10:05:00,70.44,70.44,70.36,70.36,28644.0,62.3025,62.3025,62.2317,62.2317,28644.0
2020-08-24 10:10:00,70.35,70.35,70.27,70.29,10824.0,62.2228,62.2228,62.1521,62.1698,10824.0
2020-08-24 10:15:00,70.29,70.29,70.14,70.15,13888.0,62.1698,62.1698,62.0371,62.046,13888.0
2020-08-24 10:20:00,70.18,70.22,70.13,70.16,24348.0,62.0725,62.1079,62.0283,62.0548,24348.0
2020-08-24 10:25:00,70.15,70.25,70.14,70.18,14552.0,62.046,62.1344,62.0371,62.0725,14552.0
2020-08-24 10:30:00,70.19,70.2,70.15,70.2,12428.0,62.0813,62.0902,62.046,62.0902,12428.0
2020-08-24 10:35:00,70.22,70.26,70.13,70.13,23200.0,62.1079,62.1432,62.0283,62.0283,23200.0
2020-08-24 10:40:00,70.09,70.14,70.07,70.14,22496.0,61.9929,62.0371,61.9752,62.0371,22496.0
2020-08-24 10:45:00,70.14,70.26,70.14,70.24,7400.0,62.0371,62.1432,62.0371,62.1256,7400.0
2020-08-24 10:50:00,70.24,70.33,70.2,70.31,21480.0,62.1256,62.2052,62.0902,62.1875,21480.0
2020-08-24 10:55:00,70.36,70.37,70.28,70.3,23352.0,62.2317,62.2405,62.1609,62.1786,23352.0
2020-08-24 11:00:00,70.34,70.38,70.31,70.38,16868.0,62.214,62.2494,62.1875,62.2494,16868.0
2020-08-24 11:05:00,70.39,70.47,70.38,70.41,16860.0,62.2582,62.329,62.2494,62.2759,16860.0
2020-08-24 11:10:00,70.44,70.5,70.42,70.49,14168.0,62.3025,62.3555,62.2848,62.3467,14168.0
2020-08-24 11:15:00,70.49,70.51,70.46,70.51,76700.0,62.3467,62.3644,62.3201,62.3644,76700.0
2020-08-24 11:20:00,70.51,70.56,70.51,70.55,9596.0,62.3644,62.4086,62.3644,62.3997,9596.0
2020-08-24 11:25:00,70.55,70.61,70.52,70.58,22268.0,62.3997,62.4528,62.3732,62.4263,22268.0
2020-08-24 11:30:00,70.55,70.61,70.5,70.58,28532.0,62.3997,62.4528,62.3555,62.4263,28532.0
2020-08-24 11:35:00,70.6,70.6,70.45,70.45,17404.0,62.444,62.444,62.3113,62.3113,17404.0
2020-08-24 11:40:00,70.39,70.44,70.36,70.36,12876.0,62.2582,62.3025,62.2317,62.2317,12876.0
2020-08-24 11:45:00,70.34,70.34,70.26,70.32,6200.0,62.214,62.214,62.1432,62.1963,6200.0
2020-08-24 11:50:00,70.32,70.48,70.32,70.39,6040.0,62.1963,62.3378,62.1963,62.2582,6040.0
2020-08-24 11:55:00,70.36,70.39,70.23,70.24,14204.0,62.2317,62.2582,62.1167,62.1256,14204.0
2020-08-24 12:00:00,70.25,70.39,70.25,70.32,13224.0,62.1344,62.2582,62.1344,62.1963,13224.0
2020-08-24 12:05:00,70.33,70.34,70.27,70.3,17788.0,62.2052,62.214,62.1521,62.1786,17788.0
2020-08-24 12:10:00,70.3,70.32,70.27,70.32,5172.0,62.1786,62.1963,62.1521,62.1963,5172.0
2020-08-24 12:15:00,70.3,70.3,70.24,70.26,5444.0,62.1786,62.1786,62.1256,62.1432,5444.0
2020-08-24 12:20:00,70.28,70.29,70.25,70.25,4664.0,62.1609,62.1698,62.1344,62.1344,4664.0
2020-08-24 12:25:00,70.27,70.29,70.26,70.29,16184.0,62.1521,62.1698,62.1432,62.1698,16184.0
2020-08-24 12:30:00,70.28,70.31,70.27,70.31,11580.0,62.1609,62.1875,62.1521,62.1875,11580.0
2020-08-24 12:35:00,70.31,70.36,70.3,70.33,16084.0,62.1875,62.2317,62.1786,62.2052,16084.0
2020-08-24 12:40:00,70.34,70.34,70.29,70.29,18244.0,62.214,62.214,62.1698,62.1698,18244.0
2020-08-24 12:45:00,70.32,70.34,70.27,70.3,41000.0,62.1963,62.214,62.1521,62.1786,41000.0
2020-08-24 12:50:00,70.3,70.38,70.28,70.36,44772.0,62.1786,62.2494,62.1609,62.2317,44772.0
2020-08-24 12:55:00,70.37,70.39,70.3,70.3,16652.0,62.2405,62.2582,62.1786,62.1786,16652.0
2020-08-24 13:00:00,70.31,70.32,70.3,70.31,9600.0,62.1875,62.1963,62.1786,62.1875,9600.0
2020-08-24 13:05:00,70.3,70.34,70.28,70.28,18596.0,62.1786,62.214,62.1609,62.1609,18596.0
2020-08-24 13:10:00,70.3,70.31,70.27,70.28,15652.0,62.1786,62.1875,62.1521,62.1609,15652.0
2020-08-24 13:15:00,70.28,70.31,70.27,70.31,24052.0,62.1609,62.1875,62.1521,62.1875,24052.0
2020-08-24 13:20:00,70.31,70.35,70.31,70.35,39400.0,62.1875,62.2228,62.1875,62.2228,39400.0
2020-08-24 13:25:00,70.35,70.37,70.28,70.33,53088.0,62.2228,62.2405,62.1609,62.2052,53088.0
2020-08-24 13:30:00,70.35,70.4,70.33,70.39,10468.0,62.2228,62.2671,62.2052,62.2582,10468.0
2020-08-24 13:35:00,70.4,70.46,70.38,70.46,11456.0,62.2671,62.3201,62.2494,62.3201,11456.0
2020-08-24 13:40:00,70.45,70.48,70.42,70.42,20364.0,62.3113,62.3378,62.2848,62.2848,20364.0
2020-08-24 13:45:00,70.44,70.48,70.42,70.48,9984.0,62.3025,62.3378,62.2848,62.3378,9984.0
2020-08-24 13:50:00,70.46,70.52,70.46,70.5,13976.0,62.3201,62.3732,62.3201,62.3555,13976.0
2020-08-24 13:55:00,70.52,70.55,70.52,70.55,23192.0,62.3732,62.3997,62.3732,62.3997,23192.0
2020-08-24 14:00:00,70.54,70.57,70.53,70.54,26720.0,62.3909,62.4174,62.3821,62.3909,26720.0
2020-08-24 14:05:00,70.54,70.57,70.49,70.54,29676.0,62.3909,62.4174,62.3467,62.3909,29676.0
2020-08-24 14:10:00,70.55,70.55,70.51,70.52,17356.0,62.3997,62.3997,62.3644,62.3732,17356.0
2020-08-24 14:15:00,70.53,70.53,70.5,70.5,11620.0,62.3821,62.3821,62.3555,62.3555,11620.0
2020-08-24 14:20:00,70.5,70.51,70.48,70.48,5432.0,62.3555,62.3644,62.3378,62.3378,5432.0
2020-08-24 14:25:00,70.49,70.57,70.48,70.55,41676.0,62.3467,62.4174,62.3378,62.3997,41676.0
2020-08-24 14:30:00,70.55,70.64,70.55,70.62,12204.0,62.3997,62.4793,62.3997,62.4617,12204.0
2020-08-24 14:35:00,70.61,70.63,70.53,70.54,8788.0,62.4528,62.4705,62.3821,62.3909,8788.0
2020-08-24 14:40:00,70.54,70.55,70.53,70.54,5164.0,62.3909,62.3997,62.3821,62.3909,5164.0
2020-08-24 14:45:00,70.52,70.55,70.48,70.48,9004.0,62.3732,62.3997,62.3378,62.3378,9004.0
2020-08-24 14:50:00,70.48,70.5,70.44,70.5,11556.0,62.3378,62.3555,62.3025,62.3555,11556.0
2020-08-24 14:55:00,70.49,70.53,70.46,70.46,9608.0,62.3467,62.3821,62.3201,62.3201,9608.0
2020-08-24 15:00:00,70.49,70.56,70.47,70.52,6392.0,62.3467,62.4086,62.329,62.3732,6392.0
2020-08-24 15:05:00,70.53,70.56,70.51,70.53,34716.0,62.3821,62.4086,62.3644,62.3821,34716.0
2020-08-24 15:10:00,70.54,70.6,70.52,70.58,14252.0,62.3909,62.444,62.3732,62.4263,14252.0
2020-08-24 15:15:00,70.58,70.58,70.53,70.53,18460.0,62.4263,62.4263,62.3821,62.3821,18460.0
2020-08-24 15:20:00,70.54,70.56,70.51,70.53,13480.0,62.3909,62.4086,62.3644,62.3821,13480.0
2020-08-24 15:25:00,70.54,70.57,70.53,70.55,9372.0,62.3909,62.4174,62.3821,62.3997,9372.0
2020-08-24 15:30:00,70.56,70.57,70.48,70.56,43304.0,62.4086,62.4174,62.3378,62.4086,43304.0
2020-08-24 15:35:00,70.55,70.57,70.49,70.52,62048.0,62.3997,62.4174,62.3467,62.3732,62048.0
2020-08-24 15:40:00,70.52,70.56,70.51,70.53,27100.0,62.3732,62.4086,62.3644,62.3821,27100.0
2020-08-24 15:45:00,70.54,70.61,70.52,70.57,49088.0,62.3909,62.4528,62.3732,62.4174,49088.0
2020-08-24 15:50:00,70.57,70.59,70.52,70.57,55652.0,62.4174,62.4351,62.3732,62.4174,55652.0
2020-08-24 15:55:00,70.57,70.69,70.53,70.68,158216.0,62.4174,62.5236,62.3821,62.5147,158216.0
2020-08-25 09:30:00,70.9,70.91,70.19,70.33,152380.0,62.7093,62.7182,62.0813,62.2052,152380.0
2020-08-25 09:35:00,70.34,70.42,70.2,70.25,18224.0,62.214,62.2848,62.0902,62.1344,18224.0
2020-08-25 09:40:00,70.26,70.45,70.25,70.4,16484.0,62.1432,62.3113,62.1344,62.2671,16484.0
2020-08-25 09:45:00,70.42,70.48,70.25,70.25,28848.0,62.2848,62.3378,62.1344,62.1344,28848.0
2020-08-25 09:50:00,70.22,70.27,70.2,70.24,18152.0,62.1079,62.1521,62.0902,62.1256,18152.0
2020-08-25 09:55:00,70.24,70.29,70.05,70.05,57472.0,62.1256,62.1698,61.9575,61.9575,57472.0
2020-08-25 10:00:00,70.03,70.11,69.89,69.97,95468.0,61.9398,62.0106,61.816,61.8867,95468.0
2020-08-25 10:05:00,69.99,70.07,69.9,69.99,34096.0,61.9044,61.9752,61.8248,61.9044,34096.0
2020-08-25 10:10:00,69.99,70.05,69.95,70.04,15008.0,61.9044,61.9575,61.8691,61.9487,15008.0
2020-08-25 10:15:00,70.02,70.14,70.01,70.01,67272.0,61.931,62.0371,61.9221,61.9221,67272.0
2020-08-25 10:20:00,70.04,70.12,69.96,69.97,53644.0,61.9487,62.0194,61.8779,61.8867,53644.0
2020-08-25 10:25:00,69.99,70.12,69.97,70.08,36984.0,61.9044,62.0194,61.8867,61.984,36984.0
2020-08-25 10:30:00,70.09,70.12,69.98,70.07,21396.0,61.9929,62.0194,61.8956,61.9752,21396.0
2020-08-25 10:35:00,70.01,70.14,70.01,70.13,22280.0,61.9221,62.0371,61.9221,62.0283,22280.0
2020-08-25 10:40:00,70.1,70.1,70.05,70.09,19324.0,62.0017,62.0017,61.9575,61.9929,19324.0
2020-08-25 10:45:00,70.1,70.12,69.97,69.98,27700.0,62.0017,62.0194,61.8867,61.8956,27700.0
2020-08-25 10:50:00,69.95,69.96,69.89,69.89,32936.0,61.8691,61.8779,61.816,61.816,32936.0
2020-08-25 10:55:00,69.88,69.92,69.8,69.81,68932.0,61.8071,61.8425,61.7364,61.7452,68932.0
2020-08-25 11:00:00,69.8,69.95,69.79,69.93,25880.0,61.7364,61.8691,61.7275,61.8514,25880.0
2020-08-25 11:05:00,69.95,69.95,69.83,69.84,21576.0,61.8691,61.8691,61.7629,61.7718,21576.0
2020-08-25 11:10:00,69.82,70.07,69.81,70.04,33416.0,61.7541,61.9752,61.7452,61.9487,33416.0
2020-08-25 11:15:00,70.0,70.01,69.87,69.92,23440.0,61.9133,61.9221,61.7983,61.8425,23440.0
2020-08-25 11:20:00,69.91,69.97,69.9,69.97,12928.0,61.8337,61.8867,61.8248,61.8867,12928.0
2020-08-25 11:25:00,70.01,70.16,70.01,70.14,20136.0,61.9221,62.0548,61.9221,62.0371,20136.0
2020-08-25 11:30:00,70.15,70.2,70.15,70.18,16972.0,62.046,62.0902,62.046,62.0725,16972.0
2020-08-25 11:35:00,70.16,70.19,70.1,70.19,13600.0,62.0548,62.0813,62.0017,62.0813,13600.0
2020-08-25 11:40:00,70.18,70.27,70.17,70.23,15088.0,62.0725,62.1521,62.0636,62.1167,15088.0
2020-08-25 11:45:00,70.2,70.21,70.11,70.12,15540.0,62.0902,62.099,62.0106,62.0194,15540.0
2020-08-25 11:50:00,70.12,70.17,70.12,70.15,8548.0,62.0194,62.0636,62.0194,62.046,8548.0
2020-08-25 11:55:00,70.15,70.17,70.13,70.13,19388.0,62.046,62.0636,62.0283,62.0283,19388.0
2020-08-25 12:00:00,70.14,70.15,70.07,70.1,18364.0,62.0371,62.046,61.9752,62.0017,18364.0
2020-08-25 12:05:00,70.11,70.17,70.08,70.17,12468.0,62.0106,62.0636,61.984,62.0636,12468.0
2020-08-25 12:10:00,70.16,70.17,70.11,70.14,51956.0,62.0548,62.0636,62.0106,62.0371,51956.0
2020-08-25 12:15:00,70.14,70.25,70.14,70.24,10580.0,62.0371,62.1344,62.0371,62.1256,10580.0
2020-08-25 12:20:00,70.24,70.26,70.23,70.24,8476.0,62.1256,62.1432,62.1167,62.1256,8476.0
2020-08-25 12:25:00,70.22,70.26,70.22,70.26,9000.0,62.1079,62.1432,62.1079,62.1432,9000.0
2020-08-25 12:30:00,70.26,70.26,70.1,70.1,39084.0,62.1432,62.1432,62.0017,62.0017,39084.0
2020-08-25 12:35:00,70.12,70.21,70.11,70.21,15956.0,62.0194,62.099,62.0106,62.099,15956.0
2020-08-25 12:40:00,70.22,70.26,70.21,70.24,13252.0,62.1079,62.1432,62.099,62.1256,13252.0
2020-08-25 12:45:00,70.25,70.25,70.17,70.18,8800.0,62.1344,62.1344,62.0636,62.0725,8800.0
2020-08-25 12:50:00,70.18,70.18,70.14,70.15,8712.0,62.0725,62.0725,62.0371,62.046,8712.0
2020-08-25 12:55:00,70.16,70.17,70.14,70.16,5708.0,62.0548,62.0636,62.0371,62.0548,5708.0
2020-08-25 13:00:00,70.14,70.17,70.11,70.11,9244.0,62.0371,62.0636,62.0106,62.0106,9244.0
2020-08-25 13:05:00,70.08,70.16,70.08,70.16,7736.0,61.984,62.0548,61.984,62.0548,7736.0
2020-08-25 13:10:00,70.16,70.23,70.14,70.23,8284.0,62.0548,62.1167,62.0371,62.1167,8284.0
2020-08-25 13:15:00,70.26,70.31,70.26,70.29,3608.0,62.1432,62.1875,62.1432,62.1698,3608.0
2020-08-25 13:20:00,70.27,70.27,70.18,70.18,7876.0,62.1521,62.1521,62.0725,62.0725,7876.0
2020-08-25 13:25:00,70.17,70.2,70.16,70.2,9100.0,62.0636,62.0902,62.0548,62.0902,9100.0
2020-08-25 13:30:00,70.22,70.22,70.19,70.19,4972.0,62.1079,62.1079,62.0813,62.0813,4972.0
2020-08-25 13:35:00,70.18,70.19,70.11,70.11,12812.0,62.0725,62.0813,62.0106,62.0106,12812.0
2020-08-25 13:40:00,70.13,70.19,70.13,70.19,7328.0,62.0283,62.0813,62.0283,62.0813,7328.0
2020-08-25 13:45:00,70.21,70.22,70.15,70.15,11504.0,62.099,62.1079,62.046,62.046,11504.0
2020-08-25 13:50:00,70.16,70.17,70.06,70.1,48168.0,62.0548,62.0636,61.9664,62.0017,48168.0
2020-08-25 13:55:00,70.08,70.17,70.08,70.14,10824.0,61.984,62.0636,61.984,62.0371,10824.0
2020-08-25 14:00:00,70.14,70.22,70.09,70.2,21908.0,62.0371,62.1079,61.9929,62.0902,21908.0
2020-08-25 14:05:00,70.2,70.25,70.18,70.2,16032.0,62.0902,62.1344,62.0725,62.0902,16032.0
2020-08-25 14:10:00,70.21,70.22,70.18,70.2,10472.0,62.099,62.1079,62.0725,62.0902,10472.0
2020-08-25 14:15:00,70.2,70.22,70.14,70.21,23292.0,62.0902,62.1079,62.0371,62.099,23292.0
2020-08-25 14:20:00,70.21,70.23,70.19,70.22,13488.0,62.099,62.1167,62.0813,62.1079,13488.0
2020-08-25 14:25:00,70.21,70.21,70.14,70.19,26748.0,62.099,62.099,62.0371,62.0813,26748.0
2020-08-25 14:30:00,70.21,70.24,70.19,70.21,14680.0,62.099,62.1256,62.0813,62.099,14680.0
2020-08-25 14:35:00,70.22,70.25,70.21,70.23,14768.0,62.1079,62.1344,62.099,62.1167,14768.0
2020-08-25 14:40:00,70.23,70.3,70.23,70.28,36424.0,62.1167,62.1786,62.1167,62.1609,36424.0
2020-08-25 14:45:00,70.29,70.3,70.27,70.28,5508.0,62.1698,62.1786,62.1521,62.1609,5508.0
2020-08-25 14:50:00,70.29,70.31,70.23,70.31,19956.0,62.1698,62.1875,62.1167,62.1875,19956.0
2020-08-25 14:55:00,70.3,70.3,70.27,70.28,21268.0,62.1786,62.1786,62.1521,62.1609,21268.0
2020-08-25 15:00:00,70.28,70.28,70.22,70.23,14100.0,62.1609,62.1609,62.1079,62.1167,14100.0
2020-08-25 15:05:00,70.24,70.28,70.22,70.27,21844.0,62.1256,62.1609,62.1079,62.1521,21844.0
2020-08-25 15:10:00,70.27,70.28,70.24,70.25,28844.0,62.1521,62.1609,62.1256,62.1344,28844.0
2020-08-25 15:15:00,70.26,70.29,70.24,70.28,22324.0,62.1432,62.1698,62.1256,62.1609,22324.0
2020-08-25 15:20:00,70.28,70.28,70.2,70.21,33528.0,62.1609,62.1609,62.0902,62.099,33528.0
2020-08-25 15:25:00,70.21,70.23,70.19,70.22,33028.0,62.099,62.1167,62.0813,62.1079,33028.0
2020-08-25 15:30:00,70.22,70.25,70.21,70.21,40824.0,62.1079,62.1344,62.099,62.099,40824.0
2020-08-25 15:35:00,70.21,70.27,70.19,70.27,35040.0,62.099,62.1521,62.0813,62.1521,35040.0
2020-08-25 15:40:00,70.24,70.33,70.22,70.33,43668.0,62.1256,62.2052,62.1079,62.2052,43668.0
2020-08-25 15:45:00,70.32,70.33,70.27,70.32,26828.0,62.1963,62.2052,62.1521,62.1963,26828.0
2020-08-25 15:50:00,70.33,70.36,70.29,70.35,59616.0,62.2052,62.2317,62.1698,62.2228,59616.0
2020-08-25 15:55:00,70.33,70.38,70.23,70.33,209724.0,62.2052,62.2494,62.1167,62.2052,209724.0
2020-08-26 09:30:00,70.03,70.07,69.58,69.76,139680.0,61.9398,61.9752,61.5418,61.701,139680.0
2020-08-26 09:35:00,69.79,69.89,69.71,69.86,50180.0,61.7275,61.816,61.6568,61.7895,50180.0
2020-08-26 09:40:00,69.92,70.07,69.83,69.95,24328.0,61.8425,61.9752,61.7629,61.8691,24328.0
2020-08-26 09:45:00,70.02,70.1,69.93,70.1,39576.0,61.931,62.0017,61.8514,62.0017,39576.0
2020-08-26 09:50:00,70.18,70.23,70.13,70.17,39544.0,62.0725,62.1167,62.0283,62.0636,39544.0
2020-08-26 09:55:00,70.14,70.23,70.14,70.22,36092.0,62.0371,62.1167,62.0371,62.1079,36092.0
2020-08-26 10:00:00,70.17,70.31,70.14,70.25,28272.0,62.0636,62.1875,62.0371,62.1344,28272.0
2020-08-26 10:05:00,70.21,70.25,70.04,70.08,17696.0,62.099,62.1344,61.9487,61.984,17696.0
2020-08-26 10:10:00,70.06,70.07,70.01,70.01,9844.0,61.9664,61.9752,61.9221,61.9221,9844.0
2020-08-26 10:15:00,70.02,70.11,70.0,70.05,8488.0,61.931,62.0106,61.9133,61.9575,8488.0
2020-08-26 10:20:00,70.07,70.24,70.07,70.23,29232.0,61.9752,62.1256,61.9752,62.1167,29232.0
2020-08-26 10:25:00,70.18,70.25,70.17,70.22,8308.0,62.0725,62.1344,62.0636,62.1079,8308.0
2020-08-26 10:30:00,70.19,70.31,70.19,70.31,6648.0,62.0813,62.1875,62.0813,62.1875,6648.0
2020-08-26 10:35:00,70.29,70.33,70.26,70.33,13504.0,62.1698,62.2052,62.1432,62.2052,13504.0
2020-08-26 10:40:00,70.34,70.35,70.28,70.3,23184.0,62.214,62.2228,62.1609,62.1786,23184.0
2020-08-26 10:45:00,70.29,70.29,70.16,70.22,20844.0,62.1698,62.1698,62.0548,62.1079,20844.0
2020-08-26 10:50:00,70.22,70.22,70.12,70.14,17436.0,62.1079,62.1079,62.0194,62.0371,17436.0
2020-08-26 10:55:00,70.12,70.13,70.04,70.07,18676.0,62.0194,62.0283,61.9487,61.9752,18676.0
2020-08-26 11:00:00,70.06,70.06,69.92,69.94,22500.0,61.9664,61.9664,61.8425,61.8602,22500.0
2020-08-26 11:05:00,69.94,70.11,69.94,70.06,15444.0,61.8602,62.0106,61.8602,61.9664,15444.0
2020-08-26 11:10:00,70.03,70.1,70.0,70.03,20968.0,61.9398,62.0017,61.9133,61.9398,20968.0
2020-08-26 11:15:00,70.03,70.03,69.92,69.95,8540.0,61.9398,61.9398,61.8425,61.8691,8540.0
2020-08-26 11:20:00,69.96,69.97,69.92,69.94,21628.0,61.8779,61.8867,61.8425,61.8602,21628.0
2020-08-26 11:25:00,69.93,69.98,69.92,69.97,14180.0,61.8514,61.8956,61.8425,61.8867,14180.0
2020-08-26 11:30:00,69.95,69.97,69.92,69.94,15260.0,61.8691,61.8867,61.8425,61.8602,15260.0
2020-08-26 11:35:00,69.93,69.95,69.89,69.89,52680.0,61.8514,61.8691,61.816,61.816,52680.0
2020-08-26 11:40:00,69.89,69.95,69.84,69.92,18844.0,61.816,61.8691,61.7718,61.8425,18844.0
2020-08-26 11:45:00,69.93,69.97,69.93,69.96,7260.0,61.8514,61.8867,61.8514,61.8779,7260.0
2020-08-26 11:50:00,69.99,70.05,69.99,70.01,12864.0,61.9044,61.9575,61.9044,61.9221,12864.0
2020-08-26 11:55:00,70.0,70.0,69.91,69.91,13828.0,61.9133,61.9133,61.8337,61.8337,13828.0
2020-08-26 12:00:00,69.91,69.94,69.89,69.9,47440.0,61.8337,61.8602,61.816,61.8248,47440.0
2020-08-26 12:05:00,69.92,69.99,69.9,69.94,62288.0,61.8425,61.9044,61.8248,61.8602,62288.0
2020-08-26 12:10:00,69.92,69.93,69.86,69.87,8856.0,61.8425,61.8514,61.7895,61.7983,8856.0
2020-08-26 12:15:00,69.87,69.88,69.81,69.83,22204.0,61.7983,61.8071,61.7452,61.7629,22204.0
2020-08-26 12:20:00,69.84,69.85,69.8,69.81,9196.0,61.7718,61.7806,61.7364,61.7452,9196.0
2020-08-26 12:25:00,69.81,69.88,69.81,69.85,15440.0,61.7452,61.8071,61.7452,61.7806,15440.0
2020-08-26 12:30:00,69.86,69.91,69.83,69.91,13332.0,61.7895,61.8337,61.7629,61.8337,13332.0
2020-08-26 12:35:00,69.88,69.89,69.86,69.86,8236.0,61.8071,61.816,61.7895,61.7895,8236.0
2020-08-26 12:40:00,69.85,69.92,69.84,69.87,11672.0,61.7806,61.8425,61.7718,61.7983,11672.0
2020-08-26 12:45:00,69.86,69.89,69.84,69.89,16488.0,61.7895,61.816,61.7718,61.816,16488.0
2020-08-26 12:50:00,69.87,70.0,69.87,70.0,16932.0,61.7983,61.9133,61.7983,61.9133,16932.0
2020-08-26 12:55:00,69.98,70.0,69.96,69.96,13600.0,61.8956,61.9133,61.8779,61.8779,13600.0
2020-08-26 13:00:00,69.94,70.01,69.92,69.99,15244.0,61.8602,61.9221,61.8425,61.9044,15244.0
2020-08-26 13:05:00,69.99,70.01,69.97,69.99,38788.0,61.9044,61.9221,61.8867,61.9044,38788.0
2020-08-26 13:10:00,69.99,69.99,69.9,69.9,21928.0,61.9044,61.9044,61.8248,61.8248,21928.0
2020-08-26 13:15:00,69.9,69.93,69.88,69.93,24004.0,61.8248,61.8514,61.8071,61.8514,24004.0
2020-08-26 13:20:00,69.91,69.91,69.82,69.83,23508.0,61.8337,61.8337,61.7541,61.7629,23508.0
2020-08-26 13:25:00,69.83,69.88,69.82,69.82,17744.0,61.7629,61.8071,61.7541,61.7541,17744.0
2020-08-26 13:30:00,69.81,69.83,69.74,69.77,32648.0,61.7452,61.7629,61.6833,61.7099,32648.0
2020-08-26 13:35:00,69.74,69.82,69.72,69.81,36492.0,61.6833,61.7541,61.6656,61.7452,36492.0
2020-08-26 13:40:00,69.81,69.83,69.75,69.75,19232.0,61.7452,61.7629,61.6922,61.6922,19232.0
2020-08-26 13:45:00,69.76,69.76,69.7,69.71,23400.0,61.701,61.701,61.6479,61.6568,23400.0
2020-08-26 13:50:00,69.71,69.72,69.59,69.62,29252.0,61.6568,61.6656,61.5506,61.5772,29252.0
2020-08-26 13:55:00,69.61,69.64,69.54,69.64,155792.0,61.5683,61.5949,61.5064,61.5949,155792.0
2020-08-26 14:00:00,69.63,69.72,69.61,69.71,47152.0,61.586,61.6656,61.5683,61.6568,47152.0
2020-08-26 14:05:00,69.7,69.71,69.61,69.65,59720.0,61.6479,61.6568,61.5683,61.6037,59720.0
2020-08-26 14:10:00,69.65,69.71,69.65,69.69,18900.0,61.6037,61.6568,61.6037,61.6391,18900.0
2020-08-26 14:15:00,69.7,69.71,69.59,69.64,29308.0,61.6479,61.6568,61.5506,61.5949,29308.0
2020-08-26 14:20:00,69.63,69.74,69.63,69.73,17896.0,61.586,61.6833,61.586,61.6745,17896.0
2020-08-26 14:25:00,69.74,69.79,69.72,69.77,21300.0,61.6833,61.7275,61.6656,61.7099,21300.0
2020-08-26 14:30:00,69.78,69.8,69.76,69.76,18316.0,61.7187,61.7364,61.701,61.701,18316.0
2020-08-26 14:35:00,69.75,69.77,69.65,69.72,29264.0,61.6922,61.7099,61.6037,61.6656,29264.0
2020-08-26 14:40:00,69.73,69.81,69.7,69.73,26956.0,61.6745,61.7452,61.6479,61.6745,26956.0
2020-08-26 14:45:00,69.74,69.86,69.72,69.8,27748.0,61.6833,61.7895,61.6656,61.7364,27748.0
2020-08-26 14:50:00,69.8,69.9,69.8,69.81,22004.0,61.7364,61.8248,61.7364,61.7452,22004.0
2020-08-26 14:55:00,69.82,69.85,69.75,69.77,39824.0,61.7541,61.7806,61.6922,61.7099,39824.0
2020-08-26 15:00:00,69.75,69.77,69.66,69.7,45532.0,61.6922,61.7099,61.6126,61.6479,45532.0
2020-08-26 15:05:00,69.73,69.78,69.69,69.74,41332.0,61.6745,61.7187,61.6391,61.6833,41332.0
2020-08-26 15:10:00,69.75,69.83,69.73,69.74,41756.0,61.6922,61.7629,61.6745,61.6833,41756.0
2020-08-26 15:15:00,69.75,69.76,69.62,69.63,64524.0,61.6922,61.701,61.5772,61.586,64524.0
2020-08-26 15:20:00,69.63,69.78,69.63,69.72,48680.0,61.586,61.7187,61.586,61.6656,48680.0
2020-08-26 15:25:00,69.74,69.77,69.71,69.75,44848.0,61.6833,61.7099,61.6568,61.6922,44848.0
2020-08-26 15:30:00,69.75,69.75,69.65,69.68,58900.0,61.6922,61.6922,61.6037,61.6303,58900.0
2020-08-26 15:35:00,69.67,69.81,69.67,69.71,49840.0,61.6214,61.7452,61.6214,61.6568,49840.0
2020-08-26 15:40:00,69.72,69.76,69.68,69.69,73932.0,61.6656,61.701,61.6303,61.6391,73932.0
2020-08-26 15:45:00,69.7,69.76,69.62,69.66,152496.0,61.6479,61.701,61.5772,61.6126,152496.0
2020-08-26 15:50:00,69.69,69.72,69.57,69.67,167328.0,61.6391,61.6656,61.533,61.6214,167328.0
2020-08-26 15:55:00,69.67,69.75,69.62,69.75,370520.0,61.6214,61.6922,61.5772,61.6922,370520.0
2020-08-27 09:30:00,69.5,69.86,69.5,69.69,149420.0,61.7796,62.0996,61.7796,61.9485,149420.0
2020-08-27 09:35:00,69.63,69.91,69.61,69.83,40060.0,61.8952,62.1441,61.8774,62.073,40060.0
2020-08-27 09:40:00,69.86,69.98,69.84,69.86,87124.0,62.0996,62.2063,62.0819,62.0996,87124.0
2020-08-27 09:45:00,69.85,69.85,69.61,69.73,31376.0,62.0908,62.0908,61.8774,61.9841,31376.0
2020-08-27 09:50:00,69.68,69.95,69.68,69.94,29344.0,61.9396,62.1796,61.9396,62.1708,29344.0
2020-08-27 09:55:00,69.92,69.94,69.86,69.87,22408.0,62.153,62.1708,62.0996,62.1085,22408.0
2020-08-27 10:00:00,69.86,69.96,69.75,69.77,61148.0,62.0996,62.1885,62.0019,62.0196,61148.0
2020-08-27 10:05:00,69.77,69.78,69.52,69.65,54992.0,62.0196,62.0285,61.7974,61.913,54992.0
2020-08-27 10:10:00,69.62,69.83,69.59,69.75,44948.0,61.8863,62.073,61.8596,62.0019,44948.0
2020-08-27 10:15:00,69.78,69.78,69.58,69.72,53388.0,62.0285,62.0285,61.8507,61.9752,53388.0
2020-08-27 10:20:00,69.75,69.95,69.7,69.95,35652.0,62.0019,62.1796,61.9574,62.1796,35652.0
2020-08-27 10:25:00,69.91,70.12,69.89,70.0,54184.0,62.1441,62.3308,62.1263,62.2241,54184.0
2020-08-27 10:30:00,69.99,70.1,69.95,69.95,24688.0,62.2152,62.313,62.1796,62.1796,24688.0
2020-08-27 10:35:00,69.93,69.96,69.87,69.89,25448.0,62.1619,62.1885,62.1085,62.1263,25448.0
2020-08-27 10:40:00,69.89,69.89,69.74,69.74,28952.0,62.1263,62.1263,61.993,61.993,28952.0
2020-08-27 10:45:00,69.67,69.69,69.58,69.64,19828.0,61.9308,61.9485,61.8507,61.9041,19828.0
2020-08-27 10:50:00,69.7,69.77,69.55,69.57,41972.0,61.9574,62.0196,61.8241,61.8419,41972.0
2020-08-27 10:55:00,69.57,69.6,69.51,69.54,36836.0,61.8419,61.8685,61.7885,61.8152,36836.0
2020-08-27 11:00:00,69.52,69.58,69.38,69.51,66748.0,61.7974,61.8507,61.673,61.7885,66748.0
2020-08-27 11:05:00,69.54,69.61,69.49,69.49,31640.0,61.8152,61.8774,61.7707,61.7707,31640.0
2020-08-27 11:10:00,69.5,69.53,69.46,69.47,35612.0,61.7796,61.8063,61.7441,61.753,35612.0
2020-08-27 11:15:00,69.48,69.49,69.4,69.4,23476.0,61.7619,61.7707,61.6907,61.6907,23476.0
2020-08-27 11:20:00,69.4,69.51,69.33,69.48,25980.0,61.6907,61.7885,61.6285,61.7619,25980.0
2020-08-27 11:25:00,69.5,69.53,69.44,69.45,16820.0,61.7796,61.8063,61.7263,61.7352,16820.0
2020-08-27 11:30:00,69.47,69.55,69.43,69.52,13552.0,61.753,61.8241,61.7174,61.7974,13552.0
2020-08-27 11:35:00,69.51,69.55,69.38,69.41,24588.0,61.7885,61.8241,61.673,61.6996,24588.0
2020-08-27 11:40:00,69.39,69.46,69.39,69.43,19224.0,61.6819,61.7441,61.6819,61.7174,19224.0
2020-08-27 11:45:00,69.45,69.49,69.41,69.41,29736.0,61.7352,61.7707,61.6996,61.6996,29736.0
2020-08-27 11:50:00,69.42,69.44,69.33,69.36,53608.0,61.7085,61.7263,61.6285,61.6552,53608.0
2020-08-27 11:55:00,69.36,69.42,69.36,69.41,36284.0,61.6552,61.7085,61.6552,61.6996,36284.0
2020-08-27 12:00:00,69.4,69.4,69.28,69.29,34940.0,61.6907,61.6907,61.5841,61.593,34940.0
2020-08-27 12:05:00,69.33,69.35,69.24,69.32,28696.0,61.6285,61.6463,61.5485,61.6196,28696.0
2020-08-27 12:10:00,69.34,69.36,69.23,69.23,17008.0,61.6374,61.6552,61.5396,61.5396,17008.0
2020-08-27 12:15:00,69.27,69.34,69.24,69.3,18348.0,61.5752,61.6374,61.5485,61.6019,18348.0
2020-08-27 12:20:00,69.27,69.31,69.24,69.25,80568.0,61.5752,61.6107,61.5485,61.5574,80568.0
2020-08-27 12:25:00,69.24,69.26,69.2,69.2,18120.0,61.5485,61.5663,61.513,61.513,18120.0
2020-08-27 12:30:00,69.22,69.29,69.21,69.29,20336.0,61.5307,61.593,61.5218,61.593,20336.0
2020-08-27 12:35:00,69.29,69.31,69.22,69.24,10720.0,61.593,61.6107,61.5307,61.5485,10720.0
2020-08-27 12:40:00,69.27,69.27,69.15,69.18,21892.0,61.5752,61.5752,61.4685,61.4952,21892.0
2020-08-27 12:45:00,69.18,69.27,69.18,69.19,9212.0,61.4952,61.5752,61.4952,61.5041,9212.0
2020-08-27 12:50:00,69.21,69.23,69.15,69.19,21864.0,61.5218,61.5396,61.4685,61.5041,21864.0
2020-08-27 12:55:00,69.21,69.29,69.21,69.28,13704.0,61.5218,61.593,61.5218,61.5841,13704.0
2020-08-27 13:00:00,69.29,69.29,69.21,69.25,9624.0,61.593,61.593,61.5218,61.5574,9624.0
2020-08-27 13:05:00,69.28,69.39,69.28,69.36,12980.0,61.5841,61.6819,61.5841,61.6552,12980.0
2020-08-27 13:10:00,69.35,69.46,69.35,69.46,33620.0,61.6463,61.7441,61.6463,61.7441,33620.0
2020-08-27 13:15:00,69.42,69.42,69.34,69.39,7848.0,61.7085,61.7085,61.6374,61.6819,7848.0
2020-08-27 13:20:00,69.43,69.44,69.39,69.43,18756.0,61.7174,61.7263,61.6819,61.7174,18756.0
2020-08-27 13:25:00,69.41,69.52,69.41,69.47,17440.0,61.6996,61.7974,61.6996,61.753,17440.0
2020-08-27 13:30:00,69.48,69.51,69.43,69.43,12316.0,61.7619,61.7885,61.7174,61.7174,12316.0
2020-08-27 13:35:00,69.44,69.5,69.39,69.39,21372.0,61.7263,61.7796,61.6819,61.6819,21372.0
2020-08-27 13:40:00,69.4,69.49,69.4,69.47,15520.0,61.6907,61.7707,61.6907,61.753,15520.0
2020-08-27 13:45:00,69.46,69.46,69.41,69.42,18280.0,61.7441,61.7441,61.6996,61.7085,18280.0
2020-08-27 13:50:00,69.43,69.46,69.39,69.44,13040.0,61.7174,61.7441,61.6819,61.7263,13040.0
2020-08-27 13:55:00,69.47,69.61,69.47,69.61,38928.0,61.753,61.8774,61.753,61.8774,38928.0
2020-08-27 14:00:00,69.62,69.69,69.62,69.66,11108.0,61.8863,61.9485,61.8863,61.9219,11108.0
2020-08-27 14:05:00,69.69,69.69,69.63,69.66,15336.0,61.9485,61.9485,61.8952,61.9219,15336.0
2020-08-27 14:10:00,69.66,69.68,69.64,69.66,12516.0,61.9219,61.9396,61.9041,61.9219,12516.0
2020-08-27 14:15:00,69.67,69.74,69.67,69.69,19444.0,61.9308,61.993,61.9308,61.9485,19444.0
2020-08-27 14:20:00,69.67,69.69,69.64,69.67,4712.0,61.9308,61.9485,61.9041,61.9308,4712.0
2020-08-27 14:25:00,69.65,69.74,69.63,69.72,19720.0,61.913,61.993,61.8952,61.9752,19720.0
2020-08-27 14:30:00,69.73,69.77,69.72,69.74,11788.0,61.9841,62.0196,61.9752,61.993,11788.0
2020-08-27 14:35:00,69.74,69.8,69.74,69.75,53140.0,61.993,62.0463,61.993,62.0019,53140.0
2020-08-27 14:40:00,69.75,69.77,69.71,69.73,10224.0,62.0019,62.0196,61.9663,61.9841,10224.0
2020-08-27 14:45:00,69.72,69.75,69.71,69.75,12480.0,61.9752,62.0019,61.9663,62.0019,12480.0
2020-08-27 14:50:00,69.77,69.77,69.69,69.69,22188.0,62.0196,62.0196,61.9485,61.9485,22188.0
2020-08-27 14:55:00,69.7,69.76,69.69,69.73,14648.0,61.9574,62.0108,61.9485,61.9841,14648.0
2020-08-27 15:00:00,69.73,69.85,69.73,69.82,22984.0,61.9841,62.0908,61.9841,62.0641,22984.0
2020-08-27 15:05:00,69.81,69.83,69.77,69.82,24032.0,62.0552,62.073,62.0196,62.0641,24032.0
2020-08-27 15:10:00,69.81,69.85,69.76,69.79,21080.0,62.0552,62.0908,62.0108,62.0374,21080.0
2020-08-27 15:15:00,69.76,69.78,69.74,69.78,14032.0,62.0108,62.0285,61.993,62.0285,14032.0
2020-08-27 15:20:00,69.77,69.83,69.76,69.76,45600.0,62.0196,62.073,62.0108,62.0108,45600.0
2020-08-27 15:25:00,69.76,69.81,69.75,69.81,19840.0,62.0108,62.0552,62.0019,62.0552,19840.0
2020-08-27 15:30:00,69.82,69.88,69.82,69.86,18612.0,62.0641,62.1174,62.0641,62.0996,18612.0
2020-08-27 15:35:00,69.86,69.91,69.84,69.88,20308.0,62.0996,62.1441,62.0819,62.1174,20308.0
2020-08-27 15:40:00,69.86,69.9,69.82,69.82,32568.0,62.0996,62.1352,62.0641,62.0641,32568.0
2020-08-27 15:45:00,69.82,69.89,69.8,69.81,36128.0,62.0641,62.1263,62.0463,62.0552,36128.0
2020-08-27 15:50:00,69.8,69.82,69.71,69.72,66448.0,62.0463,62.0641,61.9663,61.9752,66448.0
2020-08-27 15:55:00,69.73,69.86,69.68,69.69,277788.0,61.9841,62.0996,61.9396,61.9485,277788.0
2020-08-28 09:30:00,69.89,69.93,69.56,69.63,143140.0,62.1263,62.1619,61.833,61.8952,143140.0
2020-08-28 09:35:00,69.68,69.68,69.56,69.65,14788.0,61.9396,61.9396,61.833,61.913,14788.0
2020-08-28 09:40:00,69.64,69.7,69.61,69.7,11000.0,61.9041,61.9574,61.8774,61.9574,11000.0
2020-08-28 09:45:00,69.7,69.75,69.59,69.61,22600.0,61.9574,62.0019,61.8596,61.8774,22600.0
2020-08-28 09:50:00,69.59,69.62,69.46,69.49,59680.0,61.8596,61.8863,61.7441,61.7707,59680.0
2020-08-28 09:55:00,69.44,69.47,69.32,69.45,27972.0,61.7263,61.753,61.6196,61.7352,27972.0
2020-08-28 10:00:00,69.31,69.41,69.31,69.41,20212.0,61.6107,61.6996,61.6107,61.6996,20212.0
2020-08-28 10:05:00,69.43,69.51,69.43,69.5,28996.0,61.7174,61.7885,61.7174,61.7796,28996.0
2020-08-28 10:10:00,69.48,69.64,69.48,69.61,17144.0,61.7619,61.9041,61.7619,61.8774,17144.0
2020-08-28 10:15:00,69.61,69.61,69.51,69.57,23988.0,61.8774,61.8774,61.7885,61.8419,23988.0
2020-08-28 10:20:00,69.57,69.67,69.53,69.67,15428.0,61.8419,61.9308,61.8063,61.9308,15428.0
2020-08-28 10:25:00,69.69,69.75,69.67,69.72,18104.0,61.9485,62.0019,61.9308,61.9752,18104.0
2020-08-28 10:30:00,69.67,69.71,69.64,69.68,20356.0,61.9308,61.9663,61.9041,61.9396,20356.0
2020-08-28 10:35:00,69.71,69.82,69.71,69.82,62904.0,61.9663,62.0641,61.9663,62.0641,62904.0
2020-08-28 10:40:00,69.85,69.96,69.84,69.92,12040.0,62.0908,62.1885,62.0819,62.153,12040.0
2020-08-28 10:45:00,69.91,69.95,69.85,69.95,8104.0,62.1441,62.1796,62.0908,62.1796,8104.0
2020-08-28 10:50:00,69.98,69.99,69.87,69.95,57772.0,62.2063,62.2152,62.1085,62.1796,57772.0
2020-08-28 10:55:00,69.94,69.94,69.8,69.82,29728.0,62.1708,62.1708,62.0463,62.0641,29728.0
2020-08-28 11:00:00,69.83,69.84,69.71,69.77,12884.0,62.073,62.0819,61.9663,62.0196,12884.0
2020-08-28 11:05:00,69.77,69.82,69.77,69.78,10352.0,62.0196,62.0641,62.0196,62.0285,10352.0
2020-08-28 11:10:00,69.79,69.87,69.79,69.87,10112.0,62.0374,62.1085,62.0374,62.1085,10112.0
2020-08-28 11:15:00,69.84,69.84,69.79,69.81,5972.0,62.0819,62.0819,62.0374,62.0552,5972.0
2020-08-28 11:20:00,69.8,69.8,69.75,69.75,9148.0,62.0463,62.0463,62.0019,62.0019,9148.0
2020-08-28 11:25:00,69.75,69.79,69.73,69.74,14816.0,62.0019,62.0374,61.9841,61.993,14816.0
2020-08-28 11:30:00,69.73,69.74,69.61,69.61,10840.0,61.9841,61.993,61.8774,61.8774,10840.0
2020-08-28 11:35:00,69.6,69.64,69.58,69.63,10888.0,61.8685,61.9041,61.8507,61.8952,10888.0
2020-08-28 11:40:00,69.66,69.68,69.63,69.66,15320.0,61.9219,61.9396,61.8952,61.9219,15320.0
2020-08-28 11:45:00,69.65,69.67,69.63,69.65,10148.0,61.913,61.9308,61.8952,61.913,10148.0
2020-08-28 11:50:00,69.67,69.69,69.66,69.67,4432.0,61.9308,61.9485,61.9219,61.9308,4432.0
2020-08-28 11:55:00,69.65,69.7,69.65,69.66,7600.0,61.913,61.9574,61.913,61.9219,7600.0
2020-08-28 12:00:00,69.68,69.69,69.56,69.57,31388.0,61.9396,61.9485,61.833,61.8419,31388.0
2020-08-28 12:05:00,69.59,69.64,69.57,69.61,19340.0,61.8596,61.9041,61.8419,61.8774,19340.0
2020-08-28 12:10:00,69.61,69.65,69.61,69.65,24728.0,61.8774,61.913,61.8774,61.913,24728.0
2020-08-28 12:15:00,69.65,69.68,69.64,69.68,14344.0,61.913,61.9396,61.9041,61.9396,14344.0
2020-08-28 12:20:00,69.68,69.72,69.65,69.71,14236.0,61.9396,61.9752,61.913,61.9663,14236.0
2020-08-28 12:25:00,69.69,69.69,69.62,69.64,11976.0,61.9485,61.9485,61.8863,61.9041,11976.0
2020-08-28 12:30:00,69.64,69.71,69.64,69.69,13708.0,61.9041,61.9663,61.9041,61.9485,13708.0
2020-08-28 12:35:00,69.68,69.74,69.68,69.7,12528.0,61.9396,61.993,61.9396,61.9574,12528.0
2020-08-28 12:40:00,69.71,69.73,69.7,69.71,22560.0,61.9663,61.9841,61.9574,61.9663,22560.0
2020-08-28 12:45:00,69.71,69.8,69.71,69.78,16032.0,61.9663,62.0463,61.9663,62.0285,16032.0
2020-08-28 12:50:00,69.78,69.83,69.77,69.82,10984.0,62.0285,62.073,62.0196,62.0641,10984.0
2020-08-28 12:55:00,69.83,69.85,69.81,69.84,35376.0,62.073,62.0908,62.0552,62.0819,35376.0
2020-08-28 13:00:00,69.83,69.83,69.76,69.76,9316.0,62.073,62.073,62.0108,62.0108,9316.0
2020-08-28 13:05:00,69.77,69.85,69.77,69.83,17788.0,62.0196,62.0908,62.0196,62.073,17788.0
2020-08-28 13:10:00,69.84,69.95,69.83,69.88,23224.0,62.0819,62.1796,62.073,62.1174,23224.0
2020-08-28 13:15:00,69.89,69.95,69.86,69.89,17644.0,62.1263,62.1796,62.0996,62.1263,17644.0
2020-08-28 13:20:00,69.89,69.89,69.84,69.85,16556.0,62.1263,62.1263,62.0819,62.0908,16556.0
2020-08-28 13:25:00,69.85,69.85,69.77,69.78,28028.0,62.0908,62.0908,62.0196,62.0285,28028.0
2020-08-28 13:30:00,69.79,69.83,69.76,69.83,14560.0,62.0374,62.073,62.0108,62.073,14560.0
2020-08-28 13:35:00,69.86,69.86,69.78,69.79,12020.0,62.0996,62.0996,62.0285,62.0374,12020.0
2020-08-28 13:40:00,69.79,69.79,69.74,69.74,11588.0,62.0374,62.0374,61.993,61.993,11588.0
2020-08-28 13:45:00,69.73,69.74,69.7,69.7,13016.0,61.9841,61.993,61.9574,61.9574,13016.0
2020-08-28 13:50:00,69.69,69.71,69.68,69.71,14300.0,61.9485,61.9663,61.9396,61.9663,14300.0
2020-08-28 13:55:00,69.74,69.76,69.66,69.66,11644.0,61.993,62.0108,61.9219,61.9219,11644.0
2020-08-28 14:00:00,69.65,69.66,69.61,69.61,20480.0,61.913,61.9219,61.8774,61.8774,20480.0
2020-08-28 14:05:00,69.6,69.62,69.53,69.58,34584.0,61.8685,61.8863,61.8063,61.8507,34584.0
2020-08-28 14:10:00,69.55,69.55,69.49,69.53,32856.0,61.8241,61.8241,61.7707,61.8063,32856.0
2020-08-28 14:15:00,69.53,69.6,69.52,69.59,30448.0,61.8063,61.8685,61.7974,61.8596,30448.0
2020-08-28 14:20:00,69.59,69.6,69.53,69.54,35516.0,61.8596,61.8685,61.8063,61.8152,35516.0
2020-08-28 14:25:00,69.55,69.64,69.54,69.63,142292.0,61.8241,61.9041,61.8152,61.8952,142292.0
2020-08-28 14:30:00,69.65,69.71,69.65,69.7,14428.0,61.913,61.9663,61.913,61.9574,14428.0
2020-08-28 14:35:00,69.71,69.71,69.67,69.67,20308.0,61.9663,61.9663,61.9308,61.9308,20308.0
2020-08-28 14:40:00,69.67,69.68,69.66,69.66,26476.0,61.9308,61.9396,61.9219,61.9219,26476.0
2020-08-28 14:45:00,69.66,69.76,69.64,69.72,18864.0,61.9219,62.0108,61.9041,61.9752,18864.0
2020-08-28 14:50:00,69.74,69.78,69.74,69.78,16660.0,61.993,62.0285,61.993,62.0285,16660.0
2020-08-28 14:55:00,69.79,69.86,69.78,69.86,12100.0,62.0374,62.0996,62.0285,62.0996,12100.0
2020-08-28 15:00:00,69.87,69.9,69.85,69.85,20628.0,62.1085,62.1352,62.0908,62.0908,20628.0
2020-08-28 15:05:00,69.86,69.9,69.85,69.85,22200.0,62.0996,62.1352,62.0908,62.0908,22200.0
2020-08-28 15:10:00,69.86,69.92,69.83,69.89,29340.0,62.0996,62.153,62.073,62.1263,29340.0
2020-08-28 15:15:00,69.91,69.91,69.86,69.9,32256.0,62.1441,62.1441,62.0996,62.1352,32256.0
2020-08-28 15:20:00,69.92,69.95,69.89,69.9,29888.0,62.153,62.1796,62.1263,62.1352,29888.0
2020-08-28 15:25:00,69.89,69.94,69.86,69.92,21192.0,62.1263,62.1708,62.0996,62.153,21192.0
2020-08-28 15:30:00,69.92,69.92,69.83,69.89,79068.0,62.153,62.153,62.073,62.1263,79068.0
2020-08-28 15:35:00,69.89,69.93,69.83,69.86,130904.0,62.1263,62.1619,62.073,62.0996,130904.0
2020-08-28 15:40:00,69.84,69.85,69.71,69.73,52076.0,62.0819,62.0908,61.9663,61.9841,52076.0
2020-08-28 15:45:00,69.72,69.83,69.71,69.81,43184.0,61.9752,62.073,61.9663,62.0552,43184.0
2020-08-28 15:50:00,69.81,69.85,69.76,69.79,93588.0,62.0552,62.0908,62.0108,62.0374,93588.0
2020-08-28 15:55:00,69.79,69.92,69.72,69.89,324348.0,62.0374,62.153,61.9752,62.1263,324348.0
2020-08-31 09:30:00,69.84,70.06,69.79,70.06,190268.0,62.0819,62.2774,62.0374,62.2774,190268.0
2020-08-31 09:35:00,70.08,70.5,70.06,70.44,38960.0,62.2952,62.6686,62.2774,62.6152,38960.0
2020-08-31 09:40:00,70.46,70.59,70.33,70.57,101744.0,62.633,62.7486,62.5174,62.7308,101744.0
2020-08-31 09:45:00,70.53,70.67,70.53,70.62,112120.0,62.6952,62.8197,62.6952,62.7752,112120.0
2020-08-31 09:50:00,70.69,70.71,70.6,70.66,38224.0,62.8374,62.8552,62.7574,62.8108,38224.0
2020-08-31 09:55:00,70.66,70.75,70.64,70.67,50808.0,62.8108,62.8908,62.793,62.8197,50808.0
2020-08-31 10:00:00,70.68,70.85,70.66,70.78,152420.0,62.8286,62.9797,62.8108,62.9174,152420.0
2020-08-31 10:05:00,70.77,70.77,70.69,70.71,16384.0,62.9086,62.9086,62.8374,62.8552,16384.0
2020-08-31 10:10:00,70.73,70.77,70.69,70.7,22332.0,62.873,62.9086,62.8374,62.8463,22332.0
2020-08-31 10:15:00,70.72,70.91,70.7,70.86,21256.0,62.8641,63.033,62.8463,62.9886,21256.0
2020-08-31 10:20:00,70.85,70.9,70.82,70.82,13436.0,62.9797,63.0241,62.953,62.953,13436.0
2020-08-31 10:25:00,70.83,70.83,70.67,70.77,18620.0,62.9619,62.9619,62.8197,62.9086,18620.0
2020-08-31 10:30:00,70.75,70.8,70.74,70.77,10696.0,62.8908,62.9352,62.8819,62.9086,10696.0
2020-08-31 10:35:00,70.78,70.79,70.62,70.63,15624.0,62.9174,62.9263,62.7752,62.7841,15624.0
2020-08-31 10:40:00,70.6,70.64,70.54,70.54,10092.0,62.7574,62.793,62.7041,62.7041,10092.0
2020-08-31 10:45:00,70.55,70.56,70.36,70.42,25628.0,62.713,62.7219,62.5441,62.5974,25628.0
2020-08-31 10:50:00,70.42,70.42,70.23,70.25,26092.0,62.5974,62.5974,62.4285,62.4463,26092.0
2020-08-31 10:55:00,70.24,70.25,70.08,70.08,24304.0,62.4374,62.4463,62.2952,62.2952,24304.0
2020-08-31 11:00:00,70.04,70.05,69.94,69.94,90976.0,62.2596,62.2685,62.1708,62.1708,90976.0
2020-08-31 11:05:00,69.94,70.08,69.92,70.03,36532.0,62.1708,62.2952,62.153,62.2508,36532.0
2020-08-31 11:10:00,69.98,70.15,69.97,70.1,22576.0,62.2063,62.3574,62.1974,62.313,22576.0
2020-08-31 11:15:00,70.08,70.1,70.03,70.05,16016.0,62.2952,62.313,62.2508,62.2685,16016.0
2020-08-31 11:20:00,70.05,70.05,69.77,69.78,57488.0,62.2685,62.2685,62.0196,62.0285,57488.0
2020-08-31 11:25:00,69.76,69.86,69.67,69.79,50272.0,62.0108,62.0996,61.9308,62.0374,50272.0
2020-08-31 11:30:00,69.83,69.96,69.76,69.91,29648.0,62.073,62.1885,62.0108,62.1441,29648.0
2020-08-31 11:35:00,69.95,69.99,69.92,69.96,20380.0,62.1796,62.2152,62.153,62.1885,20380.0
2020-08-31 11:40:00,69.96,70.2,69.96,70.17,15024.0,62.1885,62.4019,62.1885,62.3752,15024.0
2020-08-31 11:45:00,70.19,70.25,70.17,70.25,22656.0,62.393,62.4463,62.3752,62.4463,22656.0
2020-08-31 11:50:00,70.23,70.26,70.22,70.24,24828.0,62.4285,62.4552,62.4197,62.4374,24828.0
2020-08-31 11:55:00,70.23,70.27,70.22,70.23,14536.0,62.4285,62.4641,62.4197,62.4285,14536.0
2020-08-31 12:00:00,70.22,70.29,70.2,70.22,14952.0,62.4197,62.4819,62.4019,62.4197,14952.0
2020-08-31 12:05:00,70.22,70.3,70.22,70.29,25440.0,62.4197,62.4908,62.4197,62.4819,25440.0
2020-08-31 12:10:00,70.32,70.32,70.27,70.28,15208.0,62.5085,62.5085,62.4641,62.473,15208.0
2020-08-31 12:15:00,70.24,70.24,70.16,70.21,27092.0,62.4374,62.4374,62.3663,62.4108,27092.0
2020-08-31 12:20:00,70.2,70.22,70.16,70.18,14660.0,62.4019,62.4197,62.3663,62.3841,14660.0
2020-08-31 12:25:00,70.19,70.2,70.13,70.13,15440.0,62.393,62.4019,62.3397,62.3397,15440.0
2020-08-31 12:30:00,70.15,70.17,70.13,70.17,8040.0,62.3574,62.3752,62.3397,62.3752,8040.0
2020-08-31 12:35:00,70.17,70.17,70.08,70.14,17376.0,62.3752,62.3752,62.2952,62.3485,17376.0
2020-08-31 12:40:00,70.12,70.16,70.11,70.13,19928.0,62.3308,62.3663,62.3219,62.3397,19928.0
2020-08-31 12:45:00,70.13,70.15,70.05,70.14,15444.0,62.3397,62.3574,62.2685,62.3485,15444.0
2020-08-31 12:50:00,70.08,70.19,70.08,70.19,14420.0,62.2952,62.393,62.2952,62.393,14420.0
2020-08-31 12:55:00,70.18,70.18,70.07,70.09,12332.0,62.3841,62.3841,62.2863,62.3041,12332.0
2020-08-31 13:00:00,70.1,70.13,70.08,70.11,10856.0,62.313,62.3397,62.2952,62.3219,10856.0
2020-08-31 13:05:00,70.11,70.14,70.08,70.11,10472.0,62.3219,62.3485,62.2952,62.3219,10472.0
2020-08-31 13:10:00,70.07,70.14,70.04,70.14,14988.0,62.2863,62.3485,62.2596,62.3485,14988.0
2020-08-31 13:15:00,70.14,70.18,70.14,70.16,13756.0,62.3485,62.3841,62.3485,62.3663,13756.0
2020-08-31 13:20:00,70.18,70.18,70.14,70.16,8156.0,62.3841,62.3841,62.3485,62.3663,8156.0
2020-08-31 13:25:00,70.17,70.18,70.13,70.13,14172.0,62.3752,62.3841,62.3397,62.3397,14172.0
2020-08-31 13:30:00,70.14,70.16,70.09,70.09,9828.0,62.3485,62.3663,62.3041,62.3041,9828.0
2020-08-31 13:35:00,70.08,70.1,70.02,70.04,29584.0,62.2952,62.313,62.2419,62.2596,29584.0
2020-08-31 13:40:00,70.05,70.07,69.94,69.97,13760.0,62.2685,62.2863,62.1708,62.1974,13760.0
2020-08-31 13:45:00,69.96,69.97,69.86,69.86,23532.0,62.1885,62.1974,62.0996,62.0996,23532.0
2020-08-31 13:50:00,69.86,69.94,69.85,69.85,16444.0,62.0996,62.1708,62.0908,62.0908,16444.0
2020-08-31 13:55:00,69.86,69.89,69.85,69.89,16980.0,62.0996,62.1263,62.0908,62.1263,16980.0
2020-08-31 14:00:00,69.88,69.95,69.87,69.95,19540.0,62.1174,62.1796,62.1085,62.1796,19540.0
2020-08-31 14:05:00,69.94,70.01,69.94,70.0,7612.0,62.1708,62.233,62.1708,62.2241,7612.0
2020-08-31 14:10:00,70.02,70.05,69.95,69.95,19584.0,62.2419,62.2685,62.1796,62.1796,19584.0
2020-08-31 14:15:00,69.94,69.99,69.92,69.98,15972.0,62.1708,62.2152,62.153,62.2063,15972.0
2020-08-31 14:20:00,69.99,70.05,69.99,70.02,7404.0,62.2152,62.2685,62.2152,62.2419,7404.0
2020-08-31 14:25:00,70.03,70.04,69.98,69.99,11244.0,62.2508,62.2596,62.2063,62.2152,11244.0
2020-08-31 14:30:00,69.99,70.03,69.95,69.97,13476.0,62.2152,62.2508,62.1796,62.1974,13476.0
2020-08-31 14:35:00,69.99,70.01,69.98,69.99,7684.0,62.2152,62.233,62.2063,62.2152,7684.0
2020-08-31 14:40:00,69.98,70.03,69.98,69.98,19616.0,62.2063,62.2508,62.2063,62.2063,19616.0
2020-08-31 14:45:00,69.98,70.0,69.96,69.97,11244.0,62.2063,62.2241,62.1885,62.1974,11244.0
2020-08-31 14:50:00,69.98,70.03,69.98,70.02,12104.0,62.2063,62.2508,62.2063,62.2419,12104.0
2020-08-31 14:55:00,70.04,70.12,70.0,70.02,115760.0,62.2596,62.3308,62.2241,62.2419,115760.0
2020-08-31 15:00:00,70.03,70.04,69.98,69.99,47320.0,62.2508,62.2596,62.2063,62.2152,47320.0
2020-08-31 15:05:00,69.98,70.04,69.98,70.01,17924.0,62.2063,62.2596,62.2063,62.233,17924.0
2020-08-31 15:10:00,70.02,70.02,69.94,69.95,20084.0,62.2419,62.2419,62.1708,62.1796,20084.0
2020-08-31 15:15:00,69.97,69.98,69.94,69.96,16520.0,62.1974,62.2063,62.1708,62.1885,16520.0
2020-08-31 15:20:00,69.97,69.97,69.93,69.93,13848.0,62.1974,62.1974,62.1619,62.1619,13848.0
2020-08-31 15:25:00,69.92,70.01,69.92,70.01,31564.0,62.153,62.233,62.153,62.233,31564.0
2020-08-31 15:30:00,70.01,70.07,69.95,70.04,34164.0,62.233,62.2863,62.1796,62.2596,34164.0
2020-08-31 15:35:00,70.04,70.09,70.01,70.07,22224.0,62.2596,62.3041,62.233,62.2863,22224.0
2020-08-31 15:40:00,70.06,70.09,70.04,70.07,32372.0,62.2774,62.3041,62.2596,62.2863,32372.0
2020-08-31 15:45:00,70.07,70.12,70.06,70.08,50168.0,62.2863,62.3308,62.2774,62.2952,50168.0
2020-08-31 15:50:00,70.05,70.07,69.9,69.9,223868.0,62.2685,62.2863,62.1352,62.1352,223868.0
2020-08-31 15:55:00,69.9,69.93,69.75,69.76,399272.0,62.1352,62.1619,62.0019,62.0108,399272.0
2020-09-01 09:30:00,69.76,69.84,69.17,69.49,273000.0,62.0108,62.0819,61.4863,61.7707,273000.0
2020-09-01 09:35:00,69.52,69.72,69.45,69.68,99320.0,61.7974,61.9752,61.7352,61.9396,99320.0
2020-09-01 09:40:00,69.67,69.77,69.58,69.76,48400.0,61.9308,62.0196,61.8507,62.0108,48400.0
2020-09-01 09:45:00,69.76,69.83,69.72,69.83,76760.0,62.0108,62.073,61.9752,62.073,76760.0
2020-09-01 09:50:00,69.82,69.88,69.67,69.67,41264.0,62.0641,62.1174,61.9308,61.9308,41264.0
2020-09-01 09:55:00,69.67,69.7,69.53,69.65,47460.0,61.9308,61.9574,61.8063,61.913,47460.0
2020-09-01 10:00:00,69.6,69.6,69.49,69.53,39032.0,61.8685,61.8685,61.7707,61.8063,39032.0
2020-09-01 10:05:00,69.51,69.87,69.51,69.53,89684.0,61.7885,62.1085,61.7885,61.8063,89684.0
2020-09-01 10:10:00,69.54,69.57,69.29,69.33,41828.0,61.8152,61.8419,61.593,61.6285,41828.0
2020-09-01 10:15:00,69.33,69.35,69.22,69.26,26708.0,61.6285,61.6463,61.5307,61.5663,26708.0
2020-09-01 10:20:00,69.28,69.3,69.17,69.25,52304.0,61.5841,61.6019,61.4863,61.5574,52304.0
2020-09-01 10:25:00,69.22,69.23,69.06,69.14,39924.0,61.5307,61.5396,61.3885,61.4596,39924.0
2020-09-01 10:30:00,69.09,69.16,69.03,69.06,28300.0,61.4152,61.4774,61.3618,61.3885,28300.0
2020-09-01 10:35:00,69.05,69.08,68.97,69.03,68772.0,61.3796,61.4063,61.3085,61.3618,68772.0
2020-09-01 10:40:00,69.02,69.19,68.96,69.17,32972.0,61.353,61.5041,61.2996,61.4863,32972.0
2020-09-01 10:45:00,69.17,69.36,69.16,69.16,22696.0,61.4863,61.6552,61.4774,61.4774,22696.0
2020-09-01 10:50:00,69.13,69.17,69.03,69.1,32300.0,61.4507,61.4863,61.3618,61.4241,32300.0
2020-09-01 10:55:00,69.08,69.08,68.91,68.92,32244.0,61.4063,61.4063,61.2552,61.2641,32244.0
2020-09-01 11:00:00,68.93,68.98,68.88,68.89,48972.0,61.273,61.3174,61.2285,61.2374,48972.0
2020-09-01 11:05:00,68.94,68.94,68.81,68.85,42396.0,61.2818,61.2818,61.1663,61.2018,42396.0
2020-09-01 11:10:00,68.84,68.88,68.83,68.86,29600.0,61.193,61.2285,61.1841,61.2107,29600.0
2020-09-01 11:15:00,68.85,68.93,68.78,68.78,46272.0,61.2018,61.273,61.1396,61.1396,46272.0
2020-09-01 11:20:00,68.75,68.76,68.59,68.61,53996.0,61.1129,61.1218,60.9707,60.9885,53996.0
2020-09-01 11:25:00,68.62,68.69,68.51,68.62,53928.0,60.9974,61.0596,60.8996,60.9974,53928.0
2020-09-01 11:30:00,68.62,68.7,68.61,68.65,46320.0,60.9974,61.0685,60.9885,61.0241,46320.0
2020-09-01 11:35:00,68.67,68.68,68.6,68.64,55828.0,61.0418,61.0507,60.9796,61.0152,55828.0
2020-09-01 11:40:00,68.66,68.79,68.65,68.69,74972.0,61.0329,61.1485,61.0241,61.0596,74972.0
2020-09-01 11:45:00,68.69,68.74,68.66,68.71,34780.0,61.0596,61.1041,61.0329,61.0774,34780.0
2020-09-01 11:50:00,68.7,68.82,68.7,68.81,50956.0,61.0685,61.1752,61.0685,61.1663,50956.0
2020-09-01 11:55:00,68.8,68.8,68.76,68.79,34852.0,61.1574,61.1574,61.1218,61.1485,34852.0
2020-09-01 12:00:00,68.79,68.83,68.74,68.83,37928.0,61.1485,61.1841,61.1041,61.1841,37928.0
2020-09-01 12:05:00,68.88,68.99,68.88,68.98,30040.0,61.2285,61.3263,61.2285,61.3174,30040.0
2020-09-01 12:10:00,68.98,69.07,68.98,69.06,35836.0,61.3174,61.3974,61.3174,61.3885,35836.0
2020-09-01 12:15:00,69.06,69.13,69.06,69.12,24948.0,61.3885,61.4507,61.3885,61.4418,24948.0
2020-09-01 12:20:00,69.12,69.17,69.11,69.17,27736.0,61.4418,61.4863,61.433,61.4863,27736.0
2020-09-01 12:25:00,69.16,69.21,69.15,69.2,28420.0,61.4774,61.5218,61.4685,61.513,28420.0
2020-09-01 12:30:00,69.19,69.19,69.13,69.18,46408.0,61.5041,61.5041,61.4507,61.4952,46408.0
2020-09-01 12:35:00,69.19,69.19,69.14,69.14,10400.0,61.5041,61.5041,61.4596,61.4596,10400.0
2020-09-01 12:40:00,69.14,69.16,69.11,69.15,19272.0,61.4596,61.4774,61.433,61.4685,19272.0
2020-09-01 12:45:00,69.19,69.2,69.15,69.18,17420.0,61.5041,61.513,61.4685,61.4952,17420.0
2020-09-01 12:50:00,69.17,69.22,69.17,69.22,10688.0,61.4863,61.5307,61.4863,61.5307,10688.0
2020-09-01 12:55:00,69.2,69.27,69.2,69.21,17920.0,61.513,61.5752,61.513,61.5218,17920.0
2020-09-01 13:00:00,69.2,69.24,69.17,69.19,45908.0,61.513,61.5485,61.4863,61.5041,45908.0
2020-09-01 13:05:00,69.18,69.18,69.09,69.13,25544.0,61.4952,61.4952,61.4152,61.4507,25544.0
2020-09-01 13:10:00,69.13,69.17,69.11,69.13,46180.0,61.4507,61.4863,61.433,61.4507,46180.0
2020-09-01 13:15:00,69.12,69.14,69.06,69.09,46944.0,61.4418,61.4596,61.3885,61.4152,46944.0
2020-09-01 13:20:00,69.12,69.14,69.09,69.13,73520.0,61.4418,61.4596,61.4152,61.4507,73520.0
2020-09-01 13:25:00,69.14,69.14,69.06,69.06,28032.0,61.4596,61.4596,61.3885,61.3885,28032.0
2020-09-01 13:30:00,69.06,69.07,68.97,68.99,13952.0,61.3885,61.3974,61.3085,61.3263,13952.0
2020-09-01 13:35:00,68.99,69.06,68.98,69.0,24916.0,61.3263,61.3885,61.3174,61.3352,24916.0
2020-09-01 13:40:00,69.01,69.04,69.01,69.03,10992.0,61.3441,61.3707,61.3441,61.3618,10992.0
2020-09-01 13:45:00,69.04,69.13,69.03,69.1,26580.0,61.3707,61.4507,61.3618,61.4241,26580.0
2020-09-01 13:50:00,69.11,69.11,69.04,69.04,19440.0,61.433,61.433,61.3707,61.3707,19440.0
2020-09-01 13:55:00,69.06,69.1,69.04,69.06,22952.0,61.3885,61.4241,61.3707,61.3885,22952.0
2020-09-01 14:00:00,69.08,69.12,69.06,69.11,31232.0,61.4063,61.4418,61.3885,61.433,31232.0
2020-09-01 14:05:00,69.12,69.14,69.08,69.13,20792.0,61.4418,61.4596,61.4063,61.4507,20792.0
2020-09-01 14:10:00,69.13,69.19,69.12,69.13,17224.0,61.4507,61.5041,61.4418,61.4507,17224.0
2020-09-01 14:15:00,69.12,69.13,69.03,69.04,13052.0,61.4418,61.4507,61.3618,61.3707,13052.0
2020-09-01 14:20:00,69.03,69.06,69.0,69.05,39812.0,61.3618,61.3885,61.3352,61.3796,39812.0
2020-09-01 14:25:00,69.06,69.17,69.06,69.15,12768.0,61.3885,61.4863,61.3885,61.4685,12768.0
2020-09-01 14:30:00,69.16,69.23,69.15,69.21,19952.0,61.4774,61.5396,61.4685,61.5218,19952.0
2020-09-01 14:35:00,69.24,69.32,69.23,69.27,31704.0,61.5485,61.6196,61.5396,61.5752,31704.0
2020-09-01 14:40:00,69.28,69.38,69.28,69.33,30440.0,61.5841,61.673,61.5841,61.6285,30440.0
2020-09-01 14:45:00,69.33,69.33,69.27,69.28,21224.0,61.6285,61.6285,61.5752,61.5841,21224.0
2020-09-01 14:50:00,69.26,69.28,69.13,69.16,17856.0,61.5663,61.5841,61.4507,61.4774,17856.0
2020-09-01 14:55:00,69.16,69.21,69.15,69.18,21280.0,61.4774,61.5218,61.4685,61.4952,21280.0
2020-09-01 15:00:00,69.17,69.2,69.08,69.1,20416.0,61.4863,61.513,61.4063,61.4241,20416.0
2020-09-01 15:05:00,69.11,69.14,69.07,69.07,14628.0,61.433,61.4596,61.3974,61.3974,14628.0
2020-09-01 15:10:00,69.09,69.1,69.0,69.0,19620.0,61.4152,61.4241,61.3352,61.3352,19620.0
2020-09-01 15:15:00,69.01,69.02,68.96,68.98,19496.0,61.3441,61.353,61.2996,61.3174,19496.0
2020-09-01 15:20:00,68.98,69.06,68.98,69.06,18076.0,61.3174,61.3885,61.3174,61.3885,18076.0
2020-09-01 15:25:00,69.07,69.1,69.04,69.05,47416.0,61.3974,61.4241,61.3707,61.3796,47416.0
2020-09-01 15:30:00,69.05,69.08,69.01,69.06,25816.0,61.3796,61.4063,61.3441,61.3885,25816.0
2020-09-01 15:35:00,69.08,69.13,69.06,69.13,32704.0,61.4063,61.4507,61.3885,61.4507,32704.0
2020-09-01 15:40:00,69.13,69.17,69.09,69.13,45580.0,61.4507,61.4863,61.4152,61.4507,45580.0
2020-09-01 15:45:00,69.14,69.17,69.1,69.14,87640.0,61.4596,61.4863,61.4241,61.4596,87640.0
2020-09-01 15:50:00,69.13,69.21,69.11,69.16,106560.0,61.4507,61.5218,61.433,61.4774,106560.0
2020-09-01 15:55:00,69.14,69.3,69.11,69.29,242176.0,61.4596,61.6019,61.433,61.593,242176.0
2020-09-02 09:30:00,69.36,69.39,68.92,69.01,135280.0,61.6552,61.6819,61.2641,61.3441,135280.0
2020-09-02 09:35:00,69.04,69.38,68.96,69.28,79232.0,61.3707,61.673,61.2996,61.5841,79232.0
2020-09-02 09:40:00,69.27,69.36,69.21,69.3,38384.0,61.5752,61.6552,61.5218,61.6019,38384.0
2020-09-02 09:45:00,69.32,69.46,69.31,69.46,54344.0,61.6196,61.7441,61.6107,61.7441,54344.0
2020-09-02 09:50:00,69.44,69.8,69.41,69.74,85216.0,61.7263,62.0463,61.6996,61.993,85216.0
2020-09-02 09:55:00,69.75,70.0,69.75,69.95,31792.0,62.0019,62.2241,62.0019,62.1796,31792.0
2020-09-02 10:00:00,69.89,70.16,69.8,70.16,65536.0,62.1263,62.3663,62.0463,62.3663,65536.0
2020-09-02 10:05:00,70.17,70.28,70.13,70.13,34840.0,62.3752,62.473,62.3397,62.3397,34840.0
2020-09-02 10:10:00,70.2,70.23,70.0,70.08,16300.0,62.4019,62.4285,62.2241,62.2952,16300.0
2020-09-02 10:15:00,70.08,70.12,70.0,70.1,36460.0,62.2952,62.3308,62.2241,62.313,36460.0
2020-09-02 10:20:00,70.11,70.13,70.02,70.06,32392.0,62.3219,62.3397,62.2419,62.2774,32392.0
2020-09-02 10:25:00,70.05,70.13,70.04,70.08,31584.0,62.2685,62.3397,62.2596,62.2952,31584.0
2020-09-02 10:30:00,70.1,70.13,70.05,70.11,31244.0,62.313,62.3397,62.2685,62.3219,31244.0
2020-09-02 10:35:00,70.13,70.21,70.11,70.2,35564.0,62.3397,62.4108,62.3219,62.4019,35564.0
2020-09-02 10:40:00,70.18,70.33,70.14,70.32,36496.0,62.3841,62.5174,62.3485,62.5085,36496.0
2020-09-02 10:45:00,70.29,70.31,70.18,70.22,36104.0,62.4819,62.4997,62.3841,62.4197,36104.0
2020-09-02 10:50:00,70.21,70.46,70.21,70.39,56856.0,62.4108,62.633,62.4108,62.5708,56856.0
2020-09-02 10:55:00,70.38,70.42,70.24,70.28,50556.0,62.5619,62.5974,62.4374,62.473,50556.0
2020-09-02 11:00:00,70.27,70.42,70.2,70.41,29940.0,62.4641,62.5974,62.4019,62.5885,29940.0
2020-09-02 11:05:00,70.41,70.59,70.39,70.57,22736.0,62.5885,62.7486,62.5708,62.7308,22736.0
2020-09-02 11:10:00,70.56,70.67,70.5,70.66,30468.0,62.7219,62.8197,62.6686,62.8108,30468.0
2020-09-02 11:15:00,70.63,70.9,70.62,70.88,47092.0,62.7841,63.0241,62.7752,63.0063,47092.0
2020-09-02 11:20:00,70.9,71.03,70.82,71.0,33920.0,63.0241,63.1397,62.953,63.113,33920.0
2020-09-02 11:25:00,71.01,71.12,70.93,71.1,32372.0,63.1219,63.2197,63.0508,63.2019,32372.0
2020-09-02 11:30:00,71.09,71.15,70.97,71.13,42920.0,63.193,63.2463,63.0863,63.2286,42920.0
2020-09-02 11:35:00,71.15,71.39,71.13,71.28,50716.0,63.2463,63.4597,63.2286,63.3619,50716.0
2020-09-02 11:40:00,71.28,71.32,71.19,71.21,46536.0,63.3619,63.3975,63.2819,63.2997,46536.0
2020-09-02 11:45:00,71.18,71.28,71.13,71.19,21416.0,63.273,63.3619,63.2286,63.2819,21416.0
2020-09-02 11:50:00,71.16,71.17,71.0,71.11,61632.0,63.2552,63.2641,63.113,63.2108,61632.0
2020-09-02 11:55:00,71.14,71.36,71.14,71.32,63940.0,63.2375,63.433,63.2375,63.3975,63940.0
2020-09-02 12:00:00,71.35,71.4,71.27,71.28,34140.0,63.4241,63.4686,63.353,63.3619,34140.0
2020-09-02 12:05:00,71.29,71.87,71.29,71.57,676724.0,63.3708,63.8864,63.3708,63.6197,676724.0
2020-09-02 12:10:00,71.58,71.69,71.44,71.51,117988.0,63.6286,63.7264,63.5041,63.5664,117988.0
2020-09-02 12:15:00,71.5,71.5,71.35,71.41,57004.0,63.5575,63.5575,63.4241,63.4775,57004.0
2020-09-02 12:20:00,71.44,71.47,71.36,71.38,56492.0,63.5041,63.5308,63.433,63.4508,56492.0
2020-09-02 12:25:00,71.37,71.58,71.37,71.53,38476.0,63.4419,63.6286,63.4419,63.5841,38476.0
2020-09-02 12:30:00,71.51,71.63,71.48,71.61,35056.0,63.5664,63.673,63.5397,63.6552,35056.0
2020-09-02 12:35:00,71.67,71.86,71.64,71.82,46804.0,63.7086,63.8775,63.6819,63.8419,46804.0
2020-09-02 12:40:00,71.81,71.82,71.75,71.82,88928.0,63.833,63.8419,63.7797,63.8419,88928.0
2020-09-02 12:45:00,71.82,71.85,71.81,71.84,30552.0,63.8419,63.8686,63.833,63.8597,30552.0
2020-09-02 12:50:00,71.83,71.9,71.82,71.85,71032.0,63.8508,63.913,63.8419,63.8686,71032.0
2020-09-02 12:55:00,71.83,71.92,71.75,71.83,180936.0,63.8508,63.9308,63.7797,63.8508,180936.0
2020-09-02 13:00:00,71.83,71.84,71.8,71.82,14552.0,63.8508,63.8597,63.8241,63.8419,14552.0
2020-09-02 13:05:00,71.83,71.9,71.79,71.88,21576.0,63.8508,63.913,63.8153,63.8953,21576.0
2020-09-02 13:10:00,71.9,72.01,71.85,72.0,46684.0,63.913,64.0108,63.8686,64.0019,46684.0
2020-09-02 13:15:00,71.98,72.07,71.96,72.07,38544.0,63.9841,64.0641,63.9664,64.0641,38544.0
2020-09-02 13:20:00,72.07,72.19,72.07,72.15,46996.0,64.0641,64.1708,64.0641,64.1353,46996.0
2020-09-02 13:25:00,72.13,72.17,72.08,72.15,24080.0,64.1175,64.153,64.073,64.1353,24080.0
2020-09-02 13:30:00,72.14,72.2,72.14,72.18,44524.0,64.1264,64.1797,64.1264,64.1619,44524.0
2020-09-02 13:35:00,72.2,72.2,72.13,72.15,27600.0,64.1797,64.1797,64.1175,64.1353,27600.0
2020-09-02 13:40:00,72.17,72.24,72.17,72.2,21740.0,64.153,64.2153,64.153,64.1797,21740.0
2020-09-02 13:45:00,72.22,72.24,72.14,72.19,39716.0,64.1975,64.2153,64.1264,64.1708,39716.0
2020-09-02 13:50:00,72.18,72.22,72.16,72.17,30360.0,64.1619,64.1975,64.1442,64.153,30360.0
2020-09-02 13:55:00,72.17,72.19,72.09,72.11,66504.0,64.153,64.1708,64.0819,64.0997,66504.0
2020-09-02 14:00:00,72.11,72.14,72.01,72.06,28724.0,64.0997,64.1264,64.0108,64.0553,28724.0
2020-09-02 14:05:00,72.05,72.06,72.01,72.06,28020.0,64.0464,64.0553,64.0108,64.0553,28020.0
2020-09-02 14:10:00,72.06,72.1,72.0,72.1,20860.0,64.0553,64.0908,64.0019,64.0908,20860.0
2020-09-02 14:15:00,72.11,72.19,72.05,72.16,41604.0,64.0997,64.1708,64.0464,64.1442,41604.0
2020-09-02 14:20:00,72.15,72.27,72.14,72.2,79912.0,64.1353,64.2419,64.1264,64.1797,79912.0
2020-09-02 14:25:00,72.2,72.38,72.19,72.36,34208.0,64.1797,64.3397,64.1708,64.3219,34208.0
2020-09-02 14:30:00,72.33,72.33,72.23,72.26,43836.0,64.2953,64.2953,64.2064,64.233,43836.0
2020-09-02 14:35:00,72.28,72.28,72.18,72.26,37640.0,64.2508,64.2508,64.1619,64.233,37640.0
2020-09-02 14:40:00,72.25,72.25,72.13,72.14,20800.0,64.2242,64.2242,64.1175,64.1264,20800.0
2020-09-02 14:45:00,72.12,72.12,72.01,72.05,35864.0,64.1086,64.1086,64.0108,64.0464,35864.0
2020-09-02 14:50:00,72.06,72.07,72.02,72.03,38220.0,64.0553,64.0641,64.0197,64.0286,38220.0
2020-09-02 14:55:00,72.03,72.11,72.0,72.1,35572.0,64.0286,64.0997,64.0019,64.0908,35572.0
2020-09-02 15:00:00,72.1,72.12,72.0,72.05,47808.0,64.0908,64.1086,64.0019,64.0464,47808.0
2020-09-02 15:05:00,72.02,72.05,71.92,72.01,52800.0,64.0197,64.0464,63.9308,64.0108,52800.0
2020-09-02 15:10:00,72.03,72.1,72.01,72.08,48260.0,64.0286,64.0908,64.0108,64.073,48260.0
2020-09-02 15:15:00,72.08,72.13,72.03,72.13,54076.0,64.073,64.1175,64.0286,64.1175,54076.0
2020-09-02 15:20:00,72.13,72.2,72.12,72.13,42020.0,64.1175,64.1797,64.1086,64.1175,42020.0
2020-09-02 15:25:00,72.13,72.15,72.11,72.13,24488.0,64.1175,64.1353,64.0997,64.1175,24488.0
2020-09-02 15:30:00,72.1,72.14,72.07,72.14,47684.0,64.0908,64.1264,64.0641,64.1264,47684.0
2020-09-02 15:35:00,72.12,72.14,71.99,72.02,71168.0,64.1086,64.1264,63.993,64.0197,71168.0
2020-09-02 15:40:00,72.02,72.16,71.99,72.16,115116.0,64.0197,64.1442,63.993,64.1442,115116.0
2020-09-02 15:45:00,72.15,72.39,72.15,72.38,210244.0,64.1353,64.3486,64.1353,64.3397,210244.0
2020-09-02 15:50:00,72.39,72.42,72.2,72.25,137068.0,64.3486,64.3753,64.1797,64.2242,137068.0
2020-09-02 15:55:00,72.24,72.25,72.03,72.03,290564.0,64.2153,64.2242,64.0286,64.0286,290564.0
2020-09-03 09:30:00,72.14,72.71,72.14,72.38,282340.0,64.1264,64.6331,64.1264,64.3397,282340.0
2020-09-03 09:35:00,72.38,72.73,72.16,72.7,152900.0,64.3397,64.6508,64.1442,64.6242,152900.0
2020-09-03 09:40:00,72.61,72.77,72.51,72.61,131400.0,64.5442,64.6864,64.4553,64.5442,131400.0
2020-09-03 09:45:00,72.6,72.66,72.0,72.01,106204.0,64.5353,64.5886,64.0019,64.0108,106204.0
2020-09-03 09:50:00,72.03,72.11,71.88,72.01,49240.0,64.0286,64.0997,63.8953,64.0108,49240.0
2020-09-03 09:55:00,71.94,71.98,71.8,71.8,23728.0,63.9486,63.9841,63.8241,63.8241,23728.0
2020-09-03 10:00:00,71.82,71.92,71.78,71.85,70236.0,63.8419,63.9308,63.8064,63.8686,70236.0
2020-09-03 10:05:00,71.86,71.92,71.5,71.73,86440.0,63.8775,63.9308,63.5575,63.7619,86440.0
2020-09-03 10:10:00,71.68,71.82,71.66,71.78,22116.0,63.7175,63.8419,63.6997,63.8064,22116.0
2020-09-03 10:15:00,71.75,71.85,71.63,71.68,38308.0,63.7797,63.8686,63.673,63.7175,38308.0
2020-09-03 10:20:00,71.65,71.69,71.46,71.48,22872.0,63.6908,63.7264,63.5219,63.5397,22872.0
2020-09-03 10:25:00,71.48,71.6,71.45,71.51,26928.0,63.5397,63.6464,63.513,63.5664,26928.0
2020-09-03 10:30:00,71.49,71.68,71.46,71.68,27804.0,63.5486,63.7175,63.5219,63.7175,27804.0
2020-09-03 10:35:00,71.67,71.68,71.52,71.59,30836.0,63.7086,63.7175,63.5752,63.6375,30836.0
2020-09-03 10:40:00,71.6,71.61,71.38,71.42,44560.0,63.6464,63.6552,63.4508,63.4864,44560.0
2020-09-03 10:45:00,71.49,71.61,71.36,71.36,54580.0,63.5486,63.6552,63.433,63.433,54580.0
2020-09-03 10:50:00,71.35,71.61,71.32,71.5,60440.0,63.4241,63.6552,63.3975,63.5575,60440.0
2020-09-03 10:55:00,71.52,71.59,71.45,71.47,29876.0,63.5752,63.6375,63.513,63.5308,29876.0
2020-09-03 11:00:00,71.47,71.51,71.28,71.28,33292.0,63.5308,63.5664,63.3619,63.3619,33292.0
2020-09-03 11:05:00,71.28,71.28,70.92,71.0,36084.0,63.3619,63.3619,63.0419,63.113,36084.0
2020-09-03 11:10:00,71.02,71.13,70.94,70.96,35116.0,63.1308,63.2286,63.0597,63.0775,35116.0
2020-09-03 11:15:00,70.9,70.92,70.51,70.51,63312.0,63.0241,63.0419,62.6774,62.6774,63312.0
2020-09-03 11:20:00,70.44,70.52,70.24,70.48,102020.0,62.6152,62.6863,62.4374,62.6508,102020.0
2020-09-03 11:25:00,70.45,70.46,70.2,70.33,127072.0,62.6241,62.633,62.4019,62.5174,127072.0
2020-09-03 11:30:00,70.31,70.74,70.3,70.56,49860.0,62.4997,62.8819,62.4908,62.7219,49860.0
2020-09-03 11:35:00,70.62,70.78,70.51,70.77,29868.0,62.7752,62.9174,62.6774,62.9086,29868.0
2020-09-03 11:40:00,70.8,70.87,70.67,70.74,25792.0,62.9352,62.9974,62.8197,62.8819,25792.0
2020-09-03 11:45:00,70.73,70.88,70.66,70.88,38788.0,62.873,63.0063,62.8108,63.0063,38788.0
2020-09-03 11:50:00,70.85,70.98,70.85,70.95,64316.0,62.9797,63.0952,62.9797,63.0686,64316.0
2020-09-03 11:55:00,70.93,70.97,70.69,70.69,57964.0,63.0508,63.0863,62.8374,62.8374,57964.0
2020-09-03 12:00:00,70.66,70.66,70.46,70.53,31048.0,62.8108,62.8108,62.633,62.6952,31048.0
2020-09-03 12:05:00,70.51,70.6,70.51,70.57,14676.0,62.6774,62.7574,62.6774,62.7308,14676.0
2020-09-03 12:10:00,70.59,70.7,70.59,70.65,16076.0,62.7486,62.8463,62.7486,62.8019,16076.0
2020-09-03 12:15:00,70.68,70.97,70.64,70.95,39840.0,62.8286,63.0863,62.793,63.0686,39840.0
2020-09-03 12:20:00,70.94,70.96,70.8,70.8,42900.0,63.0597,63.0775,62.9352,62.9352,42900.0
2020-09-03 12:25:00,70.79,70.81,70.64,70.7,16760.0,62.9263,62.9441,62.793,62.8463,16760.0
2020-09-03 12:30:00,70.55,70.59,70.36,70.39,19852.0,62.713,62.7486,62.5441,62.5708,19852.0
2020-09-03 12:35:00,70.3,70.41,70.19,70.36,33932.0,62.4908,62.5885,62.393,62.5441,33932.0
2020-09-03 12:40:00,70.35,70.36,70.18,70.2,45244.0,62.5352,62.5441,62.3841,62.4019,45244.0
2020-09-03 12:45:00,70.2,70.37,70.09,70.1,46336.0,62.4019,62.553,62.3041,62.313,46336.0
2020-09-03 12:50:00,70.14,70.21,70.07,70.16,27740.0,62.3485,62.4108,62.2863,62.3663,27740.0
2020-09-03 12:55:00,70.16,70.28,70.03,70.03,25676.0,62.3663,62.473,62.2508,62.2508,25676.0
2020-09-03 13:00:00,70.05,70.08,69.77,69.82,47044.0,62.2685,62.2952,62.0196,62.0641,47044.0
2020-09-03 13:05:00,69.88,69.97,69.78,69.89,23988.0,62.1174,62.1974,62.0285,62.1263,23988.0
2020-09-03 13:10:00,69.92,70.15,69.89,70.1,19076.0,62.153,62.3574,62.1263,62.313,19076.0
2020-09-03 13:15:00,70.14,70.17,69.93,70.01,49596.0,62.3485,62.3752,62.1619,62.233,49596.0
2020-09-03 13:20:00,70.02,70.13,69.92,70.09,45008.0,62.2419,62.3397,62.153,62.3041,45008.0
2020-09-03 13:25:00,70.07,70.18,69.97,70.18,32820.0,62.2863,62.3841,62.1974,62.3841,32820.0
2020-09-03 13:30:00,70.16,70.16,69.82,69.84,35144.0,62.3663,62.3663,62.0641,62.0819,35144.0
2020-09-03 13:35:00,69.82,69.91,69.78,69.88,19604.0,62.0641,62.1441,62.0285,62.1174,19604.0
2020-09-03 13:40:00,69.86,69.97,69.78,69.82,25212.0,62.0996,62.1974,62.0285,62.0641,25212.0
2020-09-03 13:45:00,69.79,69.94,69.79,69.89,33628.0,62.0374,62.1708,62.0374,62.1263,33628.0
2020-09-03 13:50:00,69.9,70.14,69.87,70.13,49832.0,62.1352,62.3485,62.1085,62.3397,49832.0
2020-09-03 13:55:00,70.13,70.15,70.02,70.05,18348.0,62.3397,62.3574,62.2419,62.2685,18348.0
2020-09-03 14:00:00,69.98,70.15,69.96,70.04,36288.0,62.2063,62.3574,62.1885,62.2596,36288.0
2020-09-03 14:05:00,70.06,70.08,69.96,69.96,22432.0,62.2774,62.2952,62.1885,62.1885,22432.0
2020-09-03 14:10:00,69.99,70.11,69.96,69.99,16284.0,62.2152,62.3219,62.1885,62.2152,16284.0
2020-09-03 14:15:00,69.98,69.98,69.83,69.86,20216.0,62.2063,62.2063,62.073,62.0996,20216.0
2020-09-03 14:20:00,69.88,69.96,69.81,69.88,18996.0,62.1174,62.1885,62.0552,62.1174,18996.0
2020-09-03 14:25:00,69.84,70.07,69.79,69.99,24392.0,62.0819,62.2863,62.0374,62.2152,24392.0
2020-09-03 14:30:00,69.98,70.26,69.96,70.17,34452.0,62.2063,62.4552,62.1885,62.3752,34452.0
2020-09-03 14:35:00,70.13,70.25,70.09,70.1,22216.0,62.3397,62.4463,62.3041,62.313,22216.0
2020-09-03 14:40:00,70.1,70.14,69.96,69.99,36160.0,62.313,62.3485,62.1885,62.2152,36160.0
2020-09-03 14:45:00,69.97,70.0,69.85,69.86,21724.0,62.1974,62.2241,62.0908,62.0996,21724.0
2020-09-03 14:50:00,69.88,69.96,69.81,69.88,19688.0,62.1174,62.1885,62.0552,62.1174,19688.0
2020-09-03 14:55:00,69.88,69.88,69.72,69.73,47496.0,62.1174,62.1174,61.9752,61.9841,47496.0
2020-09-03 15:00:00,69.73,69.84,69.62,69.67,57148.0,61.9841,62.0819,61.8863,61.9308,57148.0
2020-09-03 15:05:00,69.65,69.85,69.6,69.78,31056.0,61.913,62.0908,61.8685,62.0285,31056.0
2020-09-03 15:10:00,69.77,69.86,69.66,69.86,26512.0,62.0196,62.0996,61.9219,62.0996,26512.0
2020-09-03 15:15:00,69.89,69.92,69.74,69.79,49136.0,62.1263,62.153,61.993,62.0374,49136.0
2020-09-03 15:20:00,69.74,69.77,69.55,69.6,50232.0,61.993,62.0196,61.8241,61.8685,50232.0
2020-09-03 15:25:00,69.59,69.73,69.54,69.61,37348.0,61.8596,61.9841,61.8152,61.8774,37348.0
2020-09-03 15:30:00,69.6,69.73,69.52,69.52,60624.0,61.8685,61.9841,61.7974,61.7974,60624.0
2020-09-03 15:35:00,69.54,69.88,69.52,69.77,55480.0,61.8152,62.1174,61.7974,62.0196,55480.0
2020-09-03 15:40:00,69.79,69.93,69.72,69.88,71748.0,62.0374,62.1619,61.9752,62.1174,71748.0
2020-09-03 15:45:00,69.9,69.94,69.58,69.6,134320.0,62.1352,62.1708,61.8507,61.8685,134320.0
2020-09-03 15:50:00,69.58,70.02,69.49,69.99,218204.0,61.8507,62.2419,61.7707,62.2152,218204.0
2020-09-03 15:55:00,70.0,70.32,69.97,70.16,406012.0,62.2241,62.5085,62.1974,62.3663,406012.0
2020-09-04 09:30:00,70.8,71.5,70.42,70.63,251744.0,62.9352,63.5575,62.5974,62.7841,251744.0
2020-09-04 09:35:00,70.61,70.61,70.15,70.18,53996.0,62.7663,62.7663,62.3574,62.3841,53996.0
2020-09-04 09:40:00,70.14,70.33,70.09,70.09,65176.0,62.3485,62.5174,62.3041,62.3041,65176.0
2020-09-04 09:45:00,70.12,70.2,69.83,69.83,38228.0,62.3308,62.4019,62.073,62.073,38228.0
2020-09-04 09:50:00,69.87,69.88,69.58,69.72,130184.0,62.1085,62.1174,61.8507,61.9752,130184.0
2020-09-04 09:55:00,69.8,70.17,69.75,70.13,37620.0,62.0463,62.3752,62.0019,62.3397,37620.0
2020-09-04 10:00:00,70.11,70.17,69.89,69.98,66004.0,62.3219,62.3752,62.1263,62.2063,66004.0
2020-09-04 10:05:00,69.95,70.07,69.87,69.96,42652.0,62.1796,62.2863,62.1085,62.1885,42652.0
2020-09-04 10:10:00,69.93,70.04,69.87,70.03,31820.0,62.1619,62.2596,62.1085,62.2508,31820.0
2020-09-04 10:15:00,70.02,70.14,69.61,69.61,46432.0,62.2419,62.3485,61.8774,61.8774,46432.0
2020-09-04 10:20:00,69.6,69.76,69.54,69.74,35436.0,61.8685,62.0108,61.8152,61.993,35436.0
2020-09-04 10:25:00,69.72,69.84,69.49,69.52,39004.0,61.9752,62.0819,61.7707,61.7974,39004.0
2020-09-04 10:30:00,69.55,69.76,69.23,69.29,100460.0,61.8241,62.0108,61.5396,61.593,100460.0
2020-09-04 10:35:00,69.31,69.41,68.92,69.03,71628.0,61.6107,61.6996,61.2641,61.3618,71628.0
2020-09-04 10:40:00,69.03,69.11,68.64,68.68,141360.0,61.3618,61.433,61.0152,61.0507,141360.0
2020-09-04 10:45:00,68.7,68.81,68.45,68.53,126296.0,61.0685,61.1663,60.8463,60.9174,126296.0
2020-09-04 10:50:00,68.53,68.76,68.46,68.69,54500.0,60.9174,61.1218,60.8552,61.0596,54500.0
2020-09-04 10:55:00,68.69,68.92,68.64,68.91,51444.0,61.0596,61.2641,61.0152,61.2552,51444.0
2020-09-04 11:00:00,68.88,69.03,68.84,69.03,39936.0,61.2285,61.3618,61.193,61.3618,39936.0
2020-09-04 11:05:00,69.06,69.07,68.8,68.89,24104.0,61.3885,61.3974,61.1574,61.2374,24104.0
2020-09-04 11:10:00,68.86,68.99,68.69,68.69,28948.0,61.2107,61.3263,61.0596,61.0596,28948.0
2020-09-04 11:15:00,68.66,68.66,68.28,68.37,66308.0,61.0329,61.0329,60.6952,60.7752,66308.0
2020-09-04 11:20:00,68.38,68.38,68.2,68.28,56864.0,60.784,60.784,60.624,60.6952,56864.0
2020-09-04 11:25:00,68.28,68.45,68.24,68.45,98540.0,60.6952,60.8463,60.6596,60.8463,98540.0
2020-09-04 11:30:00,68.43,68.45,68.26,68.32,45188.0,60.8285,60.8463,60.6774,60.7307,45188.0
2020-09-04 11:35:00,68.29,68.42,68.27,68.38,50552.0,60.704,60.8196,60.6863,60.784,50552.0
2020-09-04 11:40:00,68.38,68.42,68.24,68.29,53288.0,60.784,60.8196,60.6596,60.704,53288.0
2020-09-04 11:45:00,68.32,68.48,68.3,68.44,40648.0,60.7307,60.8729,60.7129,60.8374,40648.0
2020-09-04 11:50:00,68.43,68.82,68.36,68.82,66612.0,60.8285,61.1752,60.7663,61.1752,66612.0
2020-09-04 11:55:00,68.83,68.83,68.65,68.71,48096.0,61.1841,61.1841,61.0241,61.0774,48096.0
2020-09-04 12:00:00,68.72,68.92,68.66,68.87,59352.0,61.0863,61.2641,61.0329,61.2196,59352.0
2020-09-04 12:05:00,68.91,68.91,68.67,68.72,25004.0,61.2552,61.2552,61.0418,61.0863,25004.0
2020-09-04 12:10:00,68.76,68.79,68.54,68.64,35032.0,61.1218,61.1485,60.9263,61.0152,35032.0
2020-09-04 12:15:00,68.64,68.68,68.46,68.51,45476.0,61.0152,61.0507,60.8552,60.8996,45476.0
2020-09-04 12:20:00,68.55,69.02,68.49,69.02,57520.0,60.9352,61.353,60.8818,61.353,57520.0
2020-09-04 12:25:00,69.01,69.33,69.01,69.31,64608.0,61.3441,61.6285,61.3441,61.6107,64608.0
2020-09-04 12:30:00,69.3,69.34,69.14,69.2,35324.0,61.6019,61.6374,61.4596,61.513,35324.0
2020-09-04 12:35:00,69.19,69.24,69.07,69.24,15444.0,61.5041,61.5485,61.3974,61.5485,15444.0
2020-09-04 12:40:00,69.23,69.33,69.12,69.28,18588.0,61.5396,61.6285,61.4418,61.5841,18588.0
2020-09-04 12:45:00,69.27,69.45,69.26,69.33,33988.0,61.5752,61.7352,61.5663,61.6285,33988.0
2020-09-04 12:50:00,69.26,69.34,69.19,69.33,64060.0,61.5663,61.6374,61.5041,61.6285,64060.0
2020-09-04 12:55:00,69.3,69.3,69.22,69.27,11772.0,61.6019,61.6019,61.5307,61.5752,11772.0
2020-09-04 13:00:00,69.28,69.28,69.07,69.11,17384.0,61.5841,61.5841,61.3974,61.433,17384.0
2020-09-04 13:05:00,69.13,69.17,69.08,69.12,24500.0,61.4507,61.4863,61.4063,61.4418,24500.0
2020-09-04 13:10:00,69.12,69.25,69.1,69.23,17584.0,61.4418,61.5574,61.4241,61.5396,17584.0
2020-09-04 13:15:00,69.24,69.24,69.07,69.1,13452.0,61.5485,61.5485,61.3974,61.4241,13452.0
2020-09-04 13:20:00,69.08,69.2,69.08,69.17,11212.0,61.4063,61.513,61.4063,61.4863,11212.0
2020-09-04 13:25:00,69.13,69.18,69.05,69.08,25008.0,61.4507,61.4952,61.3796,61.4063,25008.0
2020-09-04 13:30:00,69.05,69.07,68.92,68.99,39696.0,61.3796,61.3974,61.2641,61.3263,39696.0
2020-09-04 13:35:00,69.0,69.29,68.98,69.25,17652.0,61.3352,61.593,61.3174,61.5574,17652.0
2020-09-04 13:40:00,69.24,69.24,69.08,69.14,29776.0,61.5485,61.5485,61.4063,61.4596,29776.0
2020-09-04 13:45:00,69.15,69.23,69.13,69.13,13152.0,61.4685,61.5396,61.4507,61.4507,13152.0
2020-09-04 13:50:00,69.13,69.17,69.01,69.17,19644.0,61.4507,61.4863,61.3441,61.4863,19644.0
2020-09-04 13:55:00,69.19,69.25,69.08,69.08,11972.0,61.5041,61.5574,61.4063,61.4063,11972.0
2020-09-04 14:00:00,69.07,69.14,69.01,69.01,19608.0,61.3974,61.4596,61.3441,61.3441,19608.0
2020-09-04 14:05:00,69.05,69.23,69.01,69.19,27392.0,61.3796,61.5396,61.3441,61.5041,27392.0
2020-09-04 14:10:00,69.15,69.2,69.11,69.15,26228.0,61.4685,61.513,61.433,61.4685,26228.0
2020-09-04 14:15:00,69.16,69.27,69.11,69.23,16480.0,61.4774,61.5752,61.433,61.5396,16480.0
2020-09-04 14:20:00,69.25,69.38,69.17,69.38,48900.0,61.5574,61.673,61.4863,61.673,48900.0
2020-09-04 14:25:00,69.36,69.5,69.33,69.5,21220.0,61.6552,61.7796,61.6285,61.7796,21220.0
2020-09-04 14:30:00,69.47,69.47,69.31,69.41,15020.0,61.753,61.753,61.6107,61.6996,15020.0
2020-09-04 14:35:00,69.4,69.53,69.39,69.53,19332.0,61.6907,61.8063,61.6819,61.8063,19332.0
2020-09-04 14:40:00,69.56,69.71,69.56,69.6,16840.0,61.833,61.9663,61.833,61.8685,16840.0
2020-09-04 14:45:00,69.65,69.87,69.65,69.75,27112.0,61.913,62.1085,61.913,62.0019,27112.0
2020-09-04 14:50:00,69.74,69.74,69.59,69.61,18456.0,61.993,61.993,61.8596,61.8774,18456.0
2020-09-04 14:55:00,69.65,69.75,69.59,69.73,24156.0,61.913,62.0019,61.8596,61.9841,24156.0
2020-09-04 15:00:00,69.75,69.75,69.59,69.66,23004.0,62.0019,62.0019,61.8596,61.9219,23004.0
2020-09-04 15:05:00,69.63,69.69,69.57,69.57,15264.0,61.8952,61.9485,61.8419,61.8419,15264.0
2020-09-04 15:10:00,69.58,69.59,69.45,69.45,16436.0,61.8507,61.8596,61.7352,61.7352,16436.0
2020-09-04 15:15:00,69.51,69.81,69.51,69.8,27516.0,61.7885,62.0552,61.7885,62.0463,27516.0
2020-09-04 15:20:00,69.79,69.84,69.76,69.78,21024.0,62.0374,62.0819,62.0108,62.0285,21024.0
2020-09-04 15:25:00,69.81,69.81,69.68,69.73,18452.0,62.0552,62.0552,61.9396,61.9841,18452.0
2020-09-04 15:30:00,69.63,69.75,69.58,69.63,19528.0,61.8952,62.0019,61.8507,61.8952,19528.0
2020-09-04 15:35:00,69.61,69.65,69.41,69.45,34456.0,61.8774,61.913,61.6996,61.7352,34456.0
2020-09-04 15:40:00,69.48,69.49,69.38,69.45,37652.0,61.7619,61.7707,61.673,61.7352,37652.0
2020-09-04 15:45:00,69.47,69.63,69.32,69.32,69300.0,61.753,61.8952,61.6196,61.6196,69300.0
2020-09-04 15:50:00,69.38,69.6,69.38,69.51,72472.0,61.673,61.8685,61.673,61.7885,72472.0
2020-09-04 15:55:00,69.55,69.61,69.33,69.33,260148.0,61.8241,61.8774,61.6285,61.6285,260148.0
2020-09-08 09:30:00,69.44,69.8,69.3,69.67,282960.0,61.7263,62.0463,61.6019,61.9308,282960.0
2020-09-08 09:35:00,69.66,70.12,69.42,69.42,108172.0,61.9219,62.3308,61.7085,61.7085,108172.0
2020-09-08 09:40:00,69.36,69.61,69.32,69.36,155276.0,61.6552,61.8774,61.6196,61.6552,155276.0
2020-09-08 09:45:00,69.33,69.5,69.21,69.25,172432.0,61.6285,61.7796,61.5218,61.5574,172432.0
2020-09-08 09:50:00,69.25,69.39,69.2,69.39,75432.0,61.5574,61.6819,61.513,61.6819,75432.0
2020-09-08 09:55:00,69.43,69.74,69.41,69.7,34424.0,61.7174,61.993,61.6996,61.9574,34424.0
2020-09-08 10:00:00,69.72,69.72,69.2,69.21,35060.0,61.9752,61.9752,61.513,61.5218,35060.0
2020-09-08 10:05:00,69.15,69.36,69.09,69.32,45480.0,61.4685,61.6552,61.4152,61.6196,45480.0
2020-09-08 10:10:00,69.33,69.42,69.26,69.36,44572.0,61.6285,61.7085,61.5663,61.6552,44572.0
2020-09-08 10:15:00,69.36,69.4,69.17,69.28,318104.0,61.6552,61.6907,61.4863,61.5841,318104.0
2020-09-08 10:20:00,69.24,69.26,69.08,69.16,73540.0,61.5485,61.5663,61.4063,61.4774,73540.0
2020-09-08 10:25:00,69.17,69.18,68.98,69.09,76060.0,61.4863,61.4952,61.3174,61.4152,76060.0
2020-09-08 10:30:00,69.06,69.19,68.85,68.91,66624.0,61.3885,61.5041,61.2018,61.2552,66624.0
2020-09-08 10:35:00,68.93,69.33,68.93,69.32,47932.0,61.273,61.6285,61.273,61.6196,47932.0
2020-09-08 10:40:00,69.32,69.44,69.06,69.1,85364.0,61.6196,61.7263,61.3885,61.4241,85364.0
2020-09-08 10:45:00,69.11,69.2,68.95,69.04,65184.0,61.433,61.513,61.2907,61.3707,65184.0
2020-09-08 10:50:00,69.0,69.29,68.98,69.17,68760.0,61.3352,61.593,61.3174,61.4863,68760.0
2020-09-08 10:55:00,69.15,69.19,69.07,69.17,37792.0,61.4685,61.5041,61.3974,61.4863,37792.0
2020-09-08 11:00:00,69.09,69.49,69.08,69.45,39612.0,61.4152,61.7707,61.4063,61.7352,39612.0
2020-09-08 11:05:00,69.45,69.45,69.23,69.45,26176.0,61.7352,61.7352,61.5396,61.7352,26176.0
2020-09-08 11:10:00,69.46,69.51,69.36,69.51,40632.0,61.7441,61.7885,61.6552,61.7885,40632.0
2020-09-08 11:15:00,69.5,69.54,69.36,69.44,34600.0,61.7796,61.8152,61.6552,61.7263,34600.0
2020-09-08 11:20:00,69.48,69.52,69.26,69.26,24824.0,61.7619,61.7974,61.5663,61.5663,24824.0
2020-09-08 11:25:00,69.25,69.29,69.17,69.21,16064.0,61.5574,61.593,61.4863,61.5218,16064.0
2020-09-08 11:30:00,69.19,69.22,68.96,69.0,25600.0,61.5041,61.5307,61.2996,61.3352,25600.0
2020-09-08 11:35:00,68.97,69.1,68.95,69.04,36628.0,61.3085,61.4241,61.2907,61.3707,36628.0
2020-09-08 11:40:00,68.99,69.05,68.96,69.03,25012.0,61.3263,61.3796,61.2996,61.3618,25012.0
2020-09-08 11:45:00,69.05,69.1,68.98,69.01,20420.0,61.3796,61.4241,61.3174,61.3441,20420.0
2020-09-08 11:50:00,69.06,69.08,68.88,68.88,21508.0,61.3885,61.4063,61.2285,61.2285,21508.0
2020-09-08 11:55:00,68.84,69.07,68.83,69.0,33796.0,61.193,61.3974,61.1841,61.3352,33796.0
2020-09-08 12:00:00,69.02,69.1,68.98,69.01,21600.0,61.353,61.4241,61.3174,61.3441,21600.0
2020-09-08 12:05:00,69.03,69.24,69.02,69.23,28280.0,61.3618,61.5485,61.353,61.5396,28280.0
2020-09-08 12:10:00,69.3,69.4,69.26,69.35,35312.0,61.6019,61.6907,61.5663,61.6463,35312.0
2020-09-08 12:15:00,69.36,69.44,69.34,69.41,27720.0,61.6552,61.7263,61.6374,61.6996,27720.0
2020-09-08 12:20:00,69.41,69.45,69.39,69.4,16748.0,61.6996,61.7352,61.6819,61.6907,16748.0
2020-09-08 12:25:00,69.41,69.44,69.31,69.37,25476.0,61.6996,61.7263,61.6107,61.6641,25476.0
2020-09-08 12:30:00,69.33,69.33,69.2,69.22,21864.0,61.6285,61.6285,61.513,61.5307,21864.0
2020-09-08 12:35:00,69.24,69.24,69.14,69.14,9916.0,61.5485,61.5485,61.4596,61.4596,9916.0
2020-09-08 12:40:00,69.17,69.22,69.12,69.22,8368.0,61.4863,61.5307,61.4418,61.5307,8368.0
2020-09-08 12:45:00,69.21,69.39,69.21,69.38,19068.0,61.5218,61.6819,61.5218,61.673,19068.0
2020-09-08 12:50:00,69.38,69.41,69.36,69.37,30400.0,61.673,61.6996,61.6552,61.6641,30400.0
2020-09-08 12:55:00,69.38,69.47,69.37,69.46,20792.0,61.673,61.753,61.6641,61.7441,20792.0
2020-09-08 13:00:00,69.47,69.53,69.44,69.52,16204.0,61.753,61.8063,61.7263,61.7974,16204.0
2020-09-08 13:05:00,69.53,69.53,69.44,69.48,22368.0,61.8063,61.8063,61.7263,61.7619,22368.0
2020-09-08 13:10:00,69.46,69.6,69.44,69.59,27312.0,61.7441,61.8685,61.7263,61.8596,27312.0
2020-09-08 13:15:00,69.61,69.76,69.61,69.67,34616.0,61.8774,62.0108,61.8774,61.9308,34616.0
2020-09-08 13:20:00,69.65,69.88,69.64,69.82,20840.0,61.913,62.1174,61.9041,62.0641,20840.0
2020-09-08 13:25:00,69.81,69.91,69.81,69.88,49416.0,62.0552,62.1441,62.0552,62.1174,49416.0
2020-09-08 13:30:00,69.88,69.93,69.8,69.81,28452.0,62.1174,62.1619,62.0463,62.0552,28452.0
2020-09-08 13:35:00,69.78,69.94,69.78,69.92,33544.0,62.0285,62.1708,62.0285,62.153,33544.0
2020-09-08 13:40:00,69.9,69.98,69.86,69.98,21868.0,62.1352,62.2063,62.0996,62.2063,21868.0
2020-09-08 13:45:00,69.97,70.0,69.91,70.0,42344.0,62.1974,62.2241,62.1441,62.2241,42344.0
2020-09-08 13:50:00,70.0,70.16,70.0,70.16,43276.0,62.2241,62.3663,62.2241,62.3663,43276.0
2020-09-08 13:55:00,70.15,70.21,70.1,70.11,44708.0,62.3574,62.4108,62.313,62.3219,44708.0
2020-09-08 14:00:00,70.1,70.15,69.96,69.96,26848.0,62.313,62.3574,62.1885,62.1885,26848.0
2020-09-08 14:05:00,69.99,70.03,69.86,70.01,23432.0,62.2152,62.2508,62.0996,62.233,23432.0
2020-09-08 14:10:00,70.0,70.07,70.0,70.03,77652.0,62.2241,62.2863,62.2241,62.2508,77652.0
2020-09-08 14:15:00,70.03,70.03,69.92,69.97,32084.0,62.2508,62.2508,62.153,62.1974,32084.0
2020-09-08 14:20:00,69.97,70.0,69.86,69.88,25940.0,62.1974,62.2241,62.0996,62.1174,25940.0
2020-09-08 14:25:00,69.89,69.92,69.76,69.76,23700.0,62.1263,62.153,62.0108,62.0108,23700.0
2020-09-08 14:30:00,69.75,69.77,69.49,69.51,23256.0,62.0019,62.0196,61.7707,61.7885,23256.0
2020-09-08 14:35:00,69.52,69.52,69.26,69.26,28864.0,61.7974,61.7974,61.5663,61.5663,28864.0
2020-09-08 14:40:00,69.26,69.41,69.24,69.24,28288.0,61.5663,61.6996,61.5485,61.5485,28288.0
2020-09-08 14:45:00,69.2,69.35,69.16,69.35,21684.0,61.513,61.6463,61.4774,61.6463,21684.0
2020-09-08 14:50:00,69.33,69.35,69.15,69.18,38928.0,61.6285,61.6463,61.4685,61.4952,38928.0
2020-09-08 14:55:00,69.18,69.5,69.13,69.46,47268.0,61.4952,61.7796,61.4507,61.7441,47268.0
2020-09-08 15:00:00,69.46,69.49,69.17,69.17,51788.0,61.7441,61.7707,61.4863,61.4863,51788.0
2020-09-08 15:05:00,69.22,69.32,69.22,69.3,26196.0,61.5307,61.6196,61.5307,61.6019,26196.0
2020-09-08 15:10:00,69.4,69.56,69.34,69.41,65988.0,61.6907,61.833,61.6374,61.6996,65988.0
2020-09-08 15:15:00,69.4,69.47,69.3,69.42,46396.0,61.6907,61.753,61.6019,61.7085,46396.0
2020-09-08 15:20:00,69.46,69.61,69.44,69.61,63212.0,61.7441,61.8774,61.7263,61.8774,63212.0
2020-09-08 15:25:00,69.61,69.66,69.5,69.6,40288.0,61.8774,61.9219,61.7796,61.8685,40288.0
2020-09-08 15:30:00,69.59,69.74,69.58,69.61,46184.0,61.8596,61.993,61.8507,61.8774,46184.0
2020-09-08 15:35:00,69.57,69.72,69.57,69.69,60060.0,61.8419,61.9752,61.8419,61.9485,60060.0
2020-09-08 15:40:00,69.72,69.92,69.68,69.85,68748.0,61.9752,62.153,61.9396,62.0908,68748.0
2020-09-08 15:45:00,69.86,69.89,69.69,69.77,67092.0,62.0996,62.1263,61.9485,62.0196,67092.0
2020-09-08 15:50:00,69.75,69.75,69.53,69.58,99320.0,62.0019,62.0019,61.8063,61.8507,99320.0
2020-09-08 15:55:00,69.58,69.65,69.44,69.48,325572.0,61.8507,61.913,61.7263,61.7619,325572.0
2020-09-09 09:30:00,70.0,70.55,69.96,70.5,216452.0,62.2241,62.713,62.1885,62.6686,216452.0
2020-09-09 09:35:00,70.44,70.5,70.3,70.5,69776.0,62.6152,62.6686,62.4908,62.6686,69776.0
2020-09-09 09:40:00,70.53,70.63,70.48,70.6,21828.0,62.6952,62.7841,62.6508,62.7574,21828.0
2020-09-09 09:45:00,70.64,70.92,70.64,70.8,40136.0,62.793,63.0419,62.793,62.9352,40136.0
2020-09-09 09:50:00,70.85,70.94,70.8,70.94,26560.0,62.9797,63.0597,62.9352,63.0597,26560.0
2020-09-09 09:55:00,70.86,70.96,70.81,70.95,21996.0,62.9886,63.0775,62.9441,63.0686,21996.0
2020-09-09 10:00:00,70.96,71.2,70.96,71.2,44016.0,63.0775,63.2908,63.0775,63.2908,44016.0
2020-09-09 10:05:00,71.21,71.32,70.91,70.97,23908.0,63.2997,63.3975,63.033,63.0863,23908.0
2020-09-09 10:10:00,71.02,71.17,70.93,71.03,17856.0,63.1308,63.2641,63.0508,63.1397,17856.0
2020-09-09 10:15:00,71.03,71.43,71.03,71.35,33536.0,63.1397,63.4952,63.1397,63.4241,33536.0
2020-09-09 10:20:00,71.34,71.37,71.26,71.27,31876.0,63.4152,63.4419,63.3441,63.353,31876.0
2020-09-09 10:25:00,71.27,71.32,71.18,71.21,32616.0,63.353,63.3975,63.273,63.2997,32616.0
2020-09-09 10:30:00,71.17,71.21,70.96,70.96,10436.0,63.2641,63.2997,63.0775,63.0775,10436.0
2020-09-09 10:35:00,70.99,71.11,70.99,71.03,27052.0,63.1041,63.2108,63.1041,63.1397,27052.0
2020-09-09 10:40:00,71.11,71.13,71.04,71.12,22300.0,63.2108,63.2286,63.1486,63.2197,22300.0
2020-09-09 10:45:00,71.09,71.1,70.82,70.86,22760.0,63.193,63.2019,62.953,62.9886,22760.0
2020-09-09 10:50:00,70.81,70.83,70.67,70.77,20496.0,62.9441,62.9619,62.8197,62.9086,20496.0
2020-09-09 10:55:00,70.78,70.79,70.67,70.7,32364.0,62.9174,62.9263,62.8197,62.8463,32364.0
2020-09-09 11:00:00,70.69,70.83,70.63,70.83,19212.0,62.8374,62.9619,62.7841,62.9619,19212.0
2020-09-09 11:05:00,70.82,70.86,70.73,70.73,12840.0,62.953,62.9886,62.873,62.873,12840.0
2020-09-09 11:10:00,70.71,70.73,70.68,70.73,14376.0,62.8552,62.873,62.8286,62.873,14376.0
2020-09-09 11:15:00,70.71,70.8,70.69,70.76,19548.0,62.8552,62.9352,62.8374,62.8997,19548.0
2020-09-09 11:20:00,70.77,70.91,70.77,70.86,27492.0,62.9086,63.033,62.9086,62.9886,27492.0
2020-09-09 11:25:00,70.86,70.95,70.86,70.91,12016.0,62.9886,63.0686,62.9886,63.033,12016.0
2020-09-09 11:30:00,70.89,71.06,70.88,71.05,21948.0,63.0152,63.1663,63.0063,63.1575,21948.0
2020-09-09 11:35:00,71.06,71.11,70.89,70.92,18548.0,63.1663,63.2108,63.0152,63.0419,18548.0
2020-09-09 11:40:00,71.0,71.03,70.97,71.03,6148.0,63.113,63.1397,63.0863,63.1397,6148.0
2020-09-09 11:45:00,71.05,71.06,70.97,71.0,14776.0,63.1575,63.1663,63.0863,63.113,14776.0
2020-09-09 11:50:00,70.95,71.03,70.95,70.99,16364.0,63.0686,63.1397,63.0686,63.1041,16364.0
2020-09-09 11:55:00,70.99,71.06,70.97,71.06,12000.0,63.1041,63.1663,63.0863,63.1663,12000.0
2020-09-09 12:00:00,71.07,71.2,71.07,71.17,11600.0,63.1752,63.2908,63.1752,63.2641,11600.0
2020-09-09 12:05:00,71.16,71.16,71.1,71.11,9964.0,63.2552,63.2552,63.2019,63.2108,9964.0
2020-09-09 12:10:00,71.14,71.2,71.14,71.18,9280.0,63.2375,63.2908,63.2375,63.273,9280.0
2020-09-09 12:15:00,71.2,71.23,71.17,71.18,6200.0,63.2908,63.3175,63.2641,63.273,6200.0
2020-09-09 12:20:00,71.23,71.28,71.2,71.26,22000.0,63.3175,63.3619,63.2908,63.3441,22000.0
2020-09-09 12:25:00,71.26,71.29,71.22,71.22,26972.0,63.3441,63.3708,63.3086,63.3086,26972.0
2020-09-09 12:30:00,71.24,71.29,71.23,71.26,13208.0,63.3263,63.3708,63.3175,63.3441,13208.0
2020-09-09 12:35:00,71.3,71.37,71.29,71.34,33356.0,63.3797,63.4419,63.3708,63.4152,33356.0
2020-09-09 12:40:00,71.38,71.44,71.31,71.37,27256.0,63.4508,63.5041,63.3886,63.4419,27256.0
2020-09-09 12:45:00,71.37,71.39,71.22,71.25,16556.0,63.4419,63.4597,63.3086,63.3352,16556.0
2020-09-09 12:50:00,71.25,71.26,71.16,71.18,5600.0,63.3352,63.3441,63.2552,63.273,5600.0
2020-09-09 12:55:00,71.19,71.26,71.14,71.14,14948.0,63.2819,63.3441,63.2375,63.2375,14948.0
2020-09-09 13:00:00,71.17,71.36,71.17,71.35,19440.0,63.2641,63.433,63.2641,63.4241,19440.0
2020-09-09 13:05:00,71.34,71.41,71.33,71.39,15876.0,63.4152,63.4775,63.4064,63.4597,15876.0
2020-09-09 13:10:00,71.39,71.5,71.38,71.47,11332.0,63.4597,63.5575,63.4508,63.5308,11332.0
2020-09-09 13:15:00,71.48,71.51,71.41,71.48,35124.0,63.5397,63.5664,63.4775,63.5397,35124.0
2020-09-09 13:20:00,71.47,71.61,71.47,71.6,15296.0,63.5308,63.6552,63.5308,63.6464,15296.0
2020-09-09 13:25:00,71.61,71.63,71.56,71.6,26424.0,63.6552,63.673,63.6108,63.6464,26424.0
2020-09-09 13:30:00,71.62,71.69,71.58,71.6,28192.0,63.6641,63.7264,63.6286,63.6464,28192.0
2020-09-09 13:35:00,71.64,71.7,71.63,71.65,12544.0,63.6819,63.7352,63.673,63.6908,12544.0
2020-09-09 13:40:00,71.7,71.71,71.59,71.59,8728.0,63.7352,63.7441,63.6375,63.6375,8728.0
2020-09-09 13:45:00,71.64,71.69,71.56,71.66,17456.0,63.6819,63.7264,63.6108,63.6997,17456.0
2020-09-09 13:50:00,71.64,71.64,71.54,71.54,11072.0,63.6819,63.6819,63.593,63.593,11072.0
2020-09-09 13:55:00,71.53,71.53,71.43,71.44,12344.0,63.5841,63.5841,63.4952,63.5041,12344.0
2020-09-09 14:00:00,71.46,71.47,71.38,71.4,15388.0,63.5219,63.5308,63.4508,63.4686,15388.0
2020-09-09 14:05:00,71.43,71.55,71.41,71.54,17476.0,63.4952,63.6019,63.4775,63.593,17476.0
2020-09-09 14:10:00,71.54,71.56,71.52,71.52,22552.0,63.593,63.6108,63.5752,63.5752,22552.0
2020-09-09 14:15:00,71.57,71.58,71.52,71.53,9876.0,63.6197,63.6286,63.5752,63.5841,9876.0
2020-09-09 14:20:00,71.52,71.52,71.43,71.48,13964.0,63.5752,63.5752,63.4952,63.5397,13964.0
2020-09-09 14:25:00,71.53,71.53,71.43,71.45,7368.0,63.5841,63.5841,63.4952,63.513,7368.0
2020-09-09 14:30:00,71.46,71.56,71.46,71.56,9548.0,63.5219,63.6108,63.5219,63.6108,9548.0
2020-09-09 14:35:00,71.56,71.63,71.55,71.6,17244.0,63.6108,63.673,63.6019,63.6464,17244.0
2020-09-09 14:40:00,71.58,71.63,71.56,71.62,17856.0,63.6286,63.673,63.6108,63.6641,17856.0
2020-09-09 14:45:00,71.61,71.62,71.52,71.54,22140.0,63.6552,63.6641,63.5752,63.593,22140.0
2020-09-09 14:50:00,71.57,71.64,71.54,71.62,10080.0,63.6197,63.6819,63.593,63.6641,10080.0
2020-09-09 14:55:00,71.64,71.68,71.63,71.63,11032.0,63.6819,63.7175,63.673,63.673,11032.0
2020-09-09 15:00:00,71.65,71.68,71.6,71.64,44784.0,63.6908,63.7175,63.6464,63.6819,44784.0
2020-09-09 15:05:00,71.64,71.68,71.6,71.61,24488.0,63.6819,63.7175,63.6464,63.6552,24488.0
2020-09-09 15:10:00,71.61,71.63,71.52,71.55,12636.0,63.6552,63.673,63.5752,63.6019,12636.0
2020-09-09 15:15:00,71.55,71.59,71.48,71.5,35752.0,63.6019,63.6375,63.5397,63.5575,35752.0
2020-09-09 15:20:00,71.5,71.55,71.45,71.47,63420.0,63.5575,63.6019,63.513,63.5308,63420.0
2020-09-09 15:25:00,71.47,71.47,71.34,71.38,25236.0,63.5308,63.5308,63.4152,63.4508,25236.0
2020-09-09 15:30:00,71.37,71.45,71.34,71.35,32912.0,63.4419,63.513,63.4152,63.4241,32912.0
2020-09-09 15:35:00,71.33,71.33,71.16,71.2,59328.0,63.4064,63.4064,63.2552,63.2908,59328.0
2020-09-09 15:40:00,71.18,71.2,71.11,71.12,28400.0,63.273,63.2908,63.2108,63.2197,28400.0
2020-09-09 15:45:00,71.1,71.1,70.97,70.99,65608.0,63.2019,63.2019,63.0863,63.1041,65608.0
2020-09-09 15:50:00,70.96,70.98,70.8,70.88,75592.0,63.0775,63.0952,62.9352,63.0063,75592.0
2020-09-09 15:55:00,70.88,70.88,70.44,70.55,330280.0,63.0063,63.0063,62.6152,62.713,330280.0
2020-09-10 09:30:00,70.27,70.5,69.78,69.82,135188.0,62.4641,62.6686,62.0285,62.0641,135188.0
2020-09-10 09:35:00,69.78,69.92,69.73,69.92,32516.0,62.0285,62.153,61.9841,62.153,32516.0
2020-09-10 09:40:00,69.94,70.04,69.88,70.02,31032.0,62.1708,62.2596,62.1174,62.2419,31032.0
2020-09-10 09:45:00,69.99,70.01,69.84,69.93,27940.0,62.2152,62.233,62.0819,62.1619,27940.0
2020-09-10 09:50:00,69.92,69.97,69.89,69.91,21004.0,62.153,62.1974,62.1263,62.1441,21004.0
2020-09-10 09:55:00,69.91,69.95,69.81,69.89,26400.0,62.1441,62.1796,62.0552,62.1263,26400.0
2020-09-10 10:00:00,69.9,69.9,69.71,69.83,49920.0,62.1352,62.1352,61.9663,62.073,49920.0
2020-09-10 10:05:00,69.84,69.89,69.76,69.85,31440.0,62.0819,62.1263,62.0108,62.0908,31440.0
2020-09-10 10:10:00,69.83,69.98,69.81,69.98,19400.0,62.073,62.2063,62.0552,62.2063,19400.0
2020-09-10 10:15:00,69.95,70.21,69.95,70.16,19440.0,62.1796,62.4108,62.1796,62.3663,19440.0
2020-09-10 10:20:00,70.17,70.2,70.11,70.14,11944.0,62.3752,62.4019,62.3219,62.3485,11944.0
2020-09-10 10:25:00,70.13,70.13,69.86,69.94,28016.0,62.3397,62.3397,62.0996,62.1708,28016.0
2020-09-10 10:30:00,69.98,70.23,69.96,70.22,13484.0,62.2063,62.4285,62.1885,62.4197,13484.0
2020-09-10 10:35:00,70.2,70.26,70.12,70.19,9784.0,62.4019,62.4552,62.3308,62.393,9784.0
2020-09-10 10:40:00,70.21,70.27,70.11,70.23,24708.0,62.4108,62.4641,62.3219,62.4285,24708.0
2020-09-10 10:45:00,70.23,70.25,69.89,70.07,42928.0,62.4285,62.4463,62.1263,62.2863,42928.0
2020-09-10 10:50:00,70.09,70.11,69.99,70.05,21456.0,62.3041,62.3219,62.2152,62.2685,21456.0
2020-09-10 10:55:00,70.05,70.07,69.78,69.83,18684.0,62.2685,62.2863,62.0285,62.073,18684.0
2020-09-10 11:00:00,69.78,69.86,69.69,69.86,28036.0,62.0285,62.0996,61.9485,62.0996,28036.0
2020-09-10 11:05:00,69.87,70.14,69.86,70.12,18804.0,62.1085,62.3485,62.0996,62.3308,18804.0
2020-09-10 11:10:00,70.09,70.14,70.06,70.14,5616.0,62.3041,62.3485,62.2774,62.3485,5616.0
2020-09-10 11:15:00,70.14,70.16,69.99,70.14,17944.0,62.3485,62.3663,62.2152,62.3485,17944.0
2020-09-10 11:20:00,70.16,70.3,70.16,70.26,12884.0,62.3663,62.4908,62.3663,62.4552,12884.0
2020-09-10 11:25:00,70.23,70.29,70.16,70.29,17476.0,62.4285,62.4819,62.3663,62.4819,17476.0
2020-09-10 11:30:00,70.3,70.31,70.24,70.26,39192.0,62.4908,62.4997,62.4374,62.4552,39192.0
2020-09-10 11:35:00,70.32,70.38,70.2,70.38,11580.0,62.5085,62.5619,62.4019,62.5619,11580.0
2020-09-10 11:40:00,70.38,70.4,70.36,70.39,6192.0,62.5619,62.5797,62.5441,62.5708,6192.0
2020-09-10 11:45:00,70.34,70.34,70.17,70.25,14060.0,62.5263,62.5263,62.3752,62.4463,14060.0
2020-09-10 11:50:00,70.35,70.35,70.2,70.2,13300.0,62.5352,62.5352,62.4019,62.4019,13300.0
2020-09-10 11:55:00,70.18,70.18,69.86,69.91,47804.0,62.3841,62.3841,62.0996,62.1441,47804.0
2020-09-10 12:00:00,69.89,69.97,69.69,69.75,15336.0,62.1263,62.1974,61.9485,62.0019,15336.0
2020-09-10 12:05:00,69.75,69.92,69.75,69.85,14604.0,62.0019,62.153,62.0019,62.0908,14604.0
2020-09-10 12:10:00,69.88,69.92,69.84,69.84,9364.0,62.1174,62.153,62.0819,62.0819,9364.0
2020-09-10 12:15:00,69.76,69.8,69.68,69.72,36216.0,62.0108,62.0463,61.9396,61.9752,36216.0
2020-09-10 12:20:00,69.76,69.76,69.59,69.68,18740.0,62.0108,62.0108,61.8596,61.9396,18740.0
2020-09-10 12:25:00,69.66,69.7,69.61,69.7,7360.0,61.9219,61.9574,61.8774,61.9574,7360.0
2020-09-10 12:30:00,69.71,69.83,69.69,69.74,13680.0,61.9663,62.073,61.9485,61.993,13680.0
2020-09-10 12:35:00,69.69,69.69,69.49,69.51,40208.0,61.9485,61.9485,61.7707,61.7885,40208.0
2020-09-10 12:40:00,69.5,69.56,69.45,69.49,30112.0,61.7796,61.833,61.7352,61.7707,30112.0
2020-09-10 12:45:00,69.55,69.67,69.54,69.65,21108.0,61.8241,61.9308,61.8152,61.913,21108.0
2020-09-10 12:50:00,69.65,69.81,69.65,69.79,12364.0,61.913,62.0552,61.913,62.0374,12364.0
2020-09-10 12:55:00,69.79,69.91,69.75,69.88,12808.0,62.0374,62.1441,62.0019,62.1174,12808.0
2020-09-10 13:00:00,69.86,70.05,69.86,69.98,20720.0,62.0996,62.2685,62.0996,62.2063,20720.0
2020-09-10 13:05:00,69.98,70.07,69.96,70.03,9712.0,62.2063,62.2863,62.1885,62.2508,9712.0
2020-09-10 13:10:00,70.03,70.03,69.89,69.89,13944.0,62.2508,62.2508,62.1263,62.1263,13944.0
2020-09-10 13:15:00,69.92,69.95,69.85,69.95,6256.0,62.153,62.1796,62.0908,62.1796,6256.0
2020-09-10 13:20:00,70.01,70.06,69.98,70.05,10396.0,62.233,62.2774,62.2063,62.2685,10396.0
2020-09-10 13:25:00,69.98,69.98,69.84,69.85,17652.0,62.2063,62.2063,62.0819,62.0908,17652.0
2020-09-10 13:30:00,69.84,70.05,69.84,69.96,12620.0,62.0819,62.2685,62.0819,62.1885,12620.0
2020-09-10 13:35:00,70.02,70.05,69.87,69.89,26268.0,62.2419,62.2685,62.1085,62.1263,26268.0
2020-09-10 13:40:00,69.87,69.95,69.85,69.94,25860.0,62.1085,62.1796,62.0908,62.1708,25860.0
2020-09-10 13:45:00,69.89,70.01,69.89,69.92,10836.0,62.1263,62.233,62.1263,62.153,10836.0
2020-09-10 13:50:00,69.97,70.0,69.85,69.87,15716.0,62.1974,62.2241,62.0908,62.1085,15716.0
2020-09-10 13:55:00,69.87,69.95,69.85,69.92,16912.0,62.1085,62.1796,62.0908,62.153,16912.0
2020-09-10 14:00:00,69.97,70.08,69.91,70.06,16000.0,62.1974,62.2952,62.1441,62.2774,16000.0
2020-09-10 14:05:00,70.1,70.1,69.96,70.01,48492.0,62.313,62.313,62.1885,62.233,48492.0
2020-09-10 14:10:00,70.07,70.07,69.83,69.83,18888.0,62.2863,62.2863,62.073,62.073,18888.0
2020-09-10 14:15:00,69.85,69.85,69.63,69.68,33056.0,62.0908,62.0908,61.8952,61.9396,33056.0
2020-09-10 14:20:00,69.64,69.68,69.39,69.41,24928.0,61.9041,61.9396,61.6819,61.6996,24928.0
2020-09-10 14:25:00,69.43,69.59,69.2,69.26,33220.0,61.7174,61.8596,61.513,61.5663,33220.0
2020-09-10 14:30:00,69.23,69.45,69.2,69.39,22368.0,61.5396,61.7352,61.513,61.6819,22368.0
2020-09-10 14:35:00,69.36,69.44,69.33,69.42,26212.0,61.6552,61.7263,61.6285,61.7085,26212.0
2020-09-10 14:40:00,69.4,69.4,69.29,69.3,23736.0,61.6907,61.6907,61.593,61.6019,23736.0
2020-09-10 14:45:00,69.27,69.54,69.27,69.53,23052.0,61.5752,61.8152,61.5752,61.8063,23052.0
2020-09-10 14:50:00,69.48,69.53,69.42,69.46,10016.0,61.7619,61.8063,61.7085,61.7441,10016.0
2020-09-10 14:55:00,69.57,69.69,69.57,69.61,12644.0,61.8419,61.9485,61.8419,61.8774,12644.0
2020-09-10 15:00:00,69.6,69.66,69.49,69.49,12444.0,61.8685,61.9219,61.7707,61.7707,12444.0
2020-09-10 15:05:00,69.5,69.61,69.39,69.45,31756.0,61.7796,61.8774,61.6819,61.7352,31756.0
2020-09-10 15:10:00,69.43,69.52,69.36,69.48,12400.0,61.7174,61.7974,61.6552,61.7619,12400.0
2020-09-10 15:15:00,69.43,69.43,69.17,69.22,28328.0,61.7174,61.7174,61.4863,61.5307,28328.0
2020-09-10 15:20:00,69.2,69.36,69.16,69.2,30208.0,61.513,61.6552,61.4774,61.513,30208.0
2020-09-10 15:25:00,69.19,69.39,69.11,69.35,40320.0,61.5041,61.6819,61.433,61.6463,40320.0
2020-09-10 15:30:00,69.31,69.45,69.25,69.41,25228.0,61.6107,61.7352,61.5574,61.6996,25228.0
2020-09-10 15:35:00,69.39,69.52,69.36,69.5,19904.0,61.6819,61.7974,61.6552,61.7796,19904.0
2020-09-10 15:40:00,69.47,69.69,69.46,69.62,39696.0,61.753,61.9485,61.7441,61.8863,39696.0
2020-09-10 15:45:00,69.6,69.6,69.25,69.27,56152.0,61.8685,61.8685,61.5574,61.5752,56152.0
2020-09-10 15:50:00,69.28,69.42,69.19,69.41,138440.0,61.5841,61.7085,61.5041,61.6996,138440.0
2020-09-10 15:55:00,69.39,69.51,69.14,69.23,363464.0,61.6819,61.7885,61.4596,61.5396,363464.0
2020-09-11 09:30:00,69.54,69.69,69.36,69.5,128768.0,61.8152,61.9485,61.6552,61.7796,128768.0
2020-09-11 09:35:00,69.45,69.46,69.18,69.2,33540.0,61.7352,61.7441,61.4952,61.513,33540.0
2020-09-11 09:40:00,69.19,69.32,69.09,69.32,9700.0,61.5041,61.6196,61.4152,61.6196,9700.0
2020-09-11 09:45:00,69.33,69.38,69.17,69.19,9312.0,61.6285,61.673,61.4863,61.5041,9312.0
2020-09-11 09:50:00,69.26,69.45,69.24,69.29,17056.0,61.5663,61.7352,61.5485,61.593,17056.0
2020-09-11 09:55:00,69.3,69.32,69.15,69.16,32852.0,61.6019,61.6196,61.4685,61.4774,32852.0
2020-09-11 10:00:00,69.18,69.26,69.06,69.17,21600.0,61.4952,61.5663,61.3885,61.4863,21600.0
2020-09-11 10:05:00,69.17,69.21,69.13,69.21,9912.0,61.4863,61.5218,61.4507,61.5218,9912.0
2020-09-11 10:10:00,69.2,69.24,69.04,69.13,16776.0,61.513,61.5485,61.3707,61.4507,16776.0
2020-09-11 10:15:00,69.12,69.21,69.01,69.04,12980.0,61.4418,61.5218,61.3441,61.3707,12980.0
2020-09-11 10:20:00,69.06,69.27,69.06,69.23,21284.0,61.3885,61.5752,61.3885,61.5396,21284.0
2020-09-11 10:25:00,69.22,69.37,69.22,69.28,9956.0,61.5307,61.6641,61.5307,61.5841,9956.0
2020-09-11 10:30:00,69.25,69.35,69.22,69.26,25316.0,61.5574,61.6463,61.5307,61.5663,25316.0
2020-09-11 10:35:00,69.24,69.37,69.24,69.35,21664.0,61.5485,61.6641,61.5485,61.6463,21664.0
2020-09-11 10:40:00,69.31,69.41,69.25,69.35,22612.0,61.6107,61.6996,61.5574,61.6463,22612.0
2020-09-11 10:45:00,69.34,69.36,69.29,69.33,21048.0,61.6374,61.6552,61.593,61.6285,21048.0
2020-09-11 10:50:00,69.32,69.39,69.28,69.32,16148.0,61.6196,61.6819,61.5841,61.6196,16148.0
2020-09-11 10:55:00,69.33,69.36,69.14,69.14,19364.0,61.6285,61.6552,61.4596,61.4596,19364.0
2020-09-11 11:00:00,69.12,69.32,69.11,69.32,8636.0,61.4418,61.6196,61.433,61.6196,8636.0
2020-09-11 11:05:00,69.35,69.44,69.35,69.44,9936.0,61.6463,61.7263,61.6463,61.7263,9936.0
2020-09-11 11:10:00,69.44,69.48,69.27,69.31,13568.0,61.7263,61.7619,61.5752,61.6107,13568.0
2020-09-11 11:15:00,69.27,69.43,69.23,69.36,15364.0,61.5752,61.7174,61.5396,61.6552,15364.0
2020-09-11 11:20:00,69.36,69.36,69.19,69.27,14204.0,61.6552,61.6552,61.5041,61.5752,14204.0
2020-09-11 11:25:00,69.28,69.33,69.23,69.3,9260.0,61.5841,61.6285,61.5396,61.6019,9260.0
2020-09-11 11:30:00,69.27,69.36,69.25,69.3,10132.0,61.5752,61.6552,61.5574,61.6019,10132.0
2020-09-11 11:35:00,69.27,69.34,69.25,69.25,10260.0,61.5752,61.6374,61.5574,61.5574,10260.0
2020-09-11 11:40:00,69.25,69.3,69.19,69.25,18164.0,61.5574,61.6019,61.5041,61.5574,18164.0
2020-09-11 11:45:00,69.27,69.33,69.26,69.29,14720.0,61.5752,61.6285,61.5663,61.593,14720.0
2020-09-11 11:50:00,69.3,69.36,69.3,69.35,7404.0,61.6019,61.6552,61.6019,61.6463,7404.0
2020-09-11 11:55:00,69.35,69.55,69.35,69.5,13172.0,61.6463,61.8241,61.6463,61.7796,13172.0
2020-09-11 12:00:00,69.43,69.56,69.37,69.52,22396.0,61.7174,61.833,61.6641,61.7974,22396.0
2020-09-11 12:05:00,69.53,69.64,69.53,69.62,14360.0,61.8063,61.9041,61.8063,61.8863,14360.0
2020-09-11 12:10:00,69.59,69.6,69.53,69.55,6864.0,61.8596,61.8685,61.8063,61.8241,6864.0
2020-09-11 12:15:00,69.57,69.62,69.52,69.56,12984.0,61.8419,61.8863,61.7974,61.833,12984.0
2020-09-11 12:20:00,69.61,69.61,69.54,69.6,14900.0,61.8774,61.8774,61.8152,61.8685,14900.0
2020-09-11 12:25:00,69.57,69.61,69.53,69.58,12000.0,61.8419,61.8774,61.8063,61.8507,12000.0
2020-09-11 12:30:00,69.56,69.56,69.44,69.52,16224.0,61.833,61.833,61.7263,61.7974,16224.0
2020-09-11 12:35:00,69.53,69.58,69.52,69.57,11728.0,61.8063,61.8507,61.7974,61.8419,11728.0
2020-09-11 12:40:00,69.53,69.54,69.38,69.39,29640.0,61.8063,61.8152,61.673,61.6819,29640.0
2020-09-11 12:45:00,69.38,69.45,69.37,69.39,11968.0,61.673,61.7352,61.6641,61.6819,11968.0
2020-09-11 12:50:00,69.36,69.44,69.36,69.41,20928.0,61.6552,61.7263,61.6552,61.6996,20928.0
2020-09-11 12:55:00,69.42,69.42,69.22,69.24,41008.0,61.7085,61.7085,61.5307,61.5485,41008.0
2020-09-11 13:00:00,69.25,69.38,69.24,69.36,14560.0,61.5574,61.673,61.5485,61.6552,14560.0
2020-09-11 13:05:00,69.33,69.33,69.11,69.16,15520.0,61.6285,61.6285,61.433,61.4774,15520.0
2020-09-11 13:10:00,69.11,69.12,69.03,69.08,16972.0,61.433,61.4418,61.3618,61.4063,16972.0
2020-09-11 13:15:00,69.08,69.19,68.97,69.07,42660.0,61.4063,61.5041,61.3085,61.3974,42660.0
2020-09-11 13:20:00,69.08,69.12,69.06,69.09,12640.0,61.4063,61.4418,61.3885,61.4152,12640.0
2020-09-11 13:25:00,69.07,69.11,68.97,69.0,23112.0,61.3974,61.433,61.3085,61.3352,23112.0
2020-09-11 13:30:00,69.0,69.03,68.86,69.0,64300.0,61.3352,61.3618,61.2107,61.3352,64300.0
2020-09-11 13:35:00,69.0,69.12,69.0,69.09,20900.0,61.3352,61.4418,61.3352,61.4152,20900.0
2020-09-11 13:40:00,69.06,69.17,69.02,69.11,20688.0,61.3885,61.4863,61.353,61.433,20688.0
2020-09-11 13:45:00,69.11,69.19,69.09,69.17,18652.0,61.433,61.5041,61.4152,61.4863,18652.0
2020-09-11 13:50:00,69.15,69.22,69.12,69.16,12980.0,61.4685,61.5307,61.4418,61.4774,12980.0
2020-09-11 13:55:00,69.08,69.16,69.05,69.05,17112.0,61.4063,61.4774,61.3796,61.3796,17112.0
2020-09-11 14:00:00,69.05,69.14,68.98,69.11,12336.0,61.3796,61.4596,61.3174,61.433,12336.0
2020-09-11 14:05:00,69.13,69.22,69.12,69.2,11928.0,61.4507,61.5307,61.4418,61.513,11928.0
2020-09-11 14:10:00,69.19,69.29,69.16,69.26,12224.0,61.5041,61.593,61.4774,61.5663,12224.0
2020-09-11 14:15:00,69.3,69.42,69.28,69.41,17356.0,61.6019,61.7085,61.5841,61.6996,17356.0
2020-09-11 14:20:00,69.42,69.5,69.34,69.5,23156.0,61.7085,61.7796,61.6374,61.7796,23156.0
2020-09-11 14:25:00,69.51,69.58,69.41,69.44,26072.0,61.7885,61.8507,61.6996,61.7263,26072.0
2020-09-11 14:30:00,69.46,69.58,69.43,69.52,15488.0,61.7441,61.8507,61.7174,61.7974,15488.0
2020-09-11 14:35:00,69.58,69.68,69.54,69.68,19748.0,61.8507,61.9396,61.8152,61.9396,19748.0
2020-09-11 14:40:00,69.69,69.77,69.65,69.72,20248.0,61.9485,62.0196,61.913,61.9752,20248.0
2020-09-11 14:45:00,69.69,69.7,69.66,69.66,49636.0,61.9485,61.9574,61.9219,61.9219,49636.0
2020-09-11 14:50:00,69.64,69.7,69.58,69.7,11188.0,61.9041,61.9574,61.8507,61.9574,11188.0
2020-09-11 14:55:00,69.71,69.75,69.61,69.63,16344.0,61.9663,62.0019,61.8774,61.8952,16344.0
2020-09-11 15:00:00,69.61,69.64,69.49,69.49,12484.0,61.8774,61.9041,61.7707,61.7707,12484.0
2020-09-11 15:05:00,69.48,69.52,69.42,69.42,10580.0,61.7619,61.7974,61.7085,61.7085,10580.0
2020-09-11 15:10:00,69.42,69.49,69.39,69.45,11680.0,61.7085,61.7707,61.6819,61.7352,11680.0
2020-09-11 15:15:00,69.47,69.61,69.47,69.58,28224.0,61.753,61.8774,61.753,61.8507,28224.0
2020-09-11 15:20:00,69.54,69.64,69.53,69.63,19852.0,61.8152,61.9041,61.8063,61.8952,19852.0
2020-09-11 15:25:00,69.64,69.73,69.61,69.67,39648.0,61.9041,61.9841,61.8774,61.9308,39648.0
2020-09-11 15:30:00,69.69,69.8,69.69,69.78,70312.0,61.9485,62.0463,61.9485,62.0285,70312.0
2020-09-11 15:35:00,69.73,69.73,69.58,69.63,26248.0,61.9841,61.9841,61.8507,61.8952,26248.0
2020-09-11 15:40:00,69.68,69.68,69.58,69.58,19260.0,61.9396,61.9396,61.8507,61.8507,19260.0
2020-09-11 15:45:00,69.61,69.76,69.57,69.7,43516.0,61.8774,62.0108,61.8419,61.9574,43516.0
2020-09-11 15:50:00,69.65,69.77,69.63,69.63,65524.0,61.913,62.0196,61.8952,61.8952,65524.0
2020-09-11 15:55:00,69.63,69.65,69.5,69.51,179696.0,61.8952,61.913,61.7796,61.7885,179696.0
2020-09-14 09:30:00,69.89,70.0,69.81,69.88,99208.0,62.1263,62.2241,62.0552,62.1174,99208.0
2020-09-14 09:35:00,69.84,69.86,69.61,69.7,15076.0,62.0819,62.0996,61.8774,61.9574,15076.0
2020-09-14 09:40:00,69.7,69.88,69.7,69.87,11420.0,61.9574,62.1174,61.9574,62.1085,11420.0
2020-09-14 09:45:00,69.88,70.01,69.88,70.01,23976.0,62.1174,62.233,62.1174,62.233,23976.0
2020-09-14 09:50:00,69.97,70.05,69.97,70.05,9300.0,62.1974,62.2685,62.1974,62.2685,9300.0
2020-09-14 09:55:00,70.05,70.19,70.05,70.18,29312.0,62.2685,62.393,62.2685,62.3841,29312.0
2020-09-14 10:00:00,70.23,70.29,70.15,70.29,16196.0,62.4285,62.4819,62.3574,62.4819,16196.0
2020-09-14 10:05:00,70.29,70.42,70.23,70.34,11068.0,62.4819,62.5974,62.4285,62.5263,11068.0
2020-09-14 10:10:00,70.31,70.31,70.17,70.17,13208.0,62.4997,62.4997,62.3752,62.3752,13208.0
2020-09-14 10:15:00,70.21,70.43,70.2,70.31,26396.0,62.4108,62.6063,62.4019,62.4997,26396.0
2020-09-14 10:20:00,70.29,70.54,70.28,70.52,22676.0,62.4819,62.7041,62.473,62.6863,22676.0
2020-09-14 10:25:00,70.49,70.64,70.49,70.57,24468.0,62.6597,62.793,62.6597,62.7308,24468.0
2020-09-14 10:30:00,70.49,70.53,70.45,70.47,26064.0,62.6597,62.6952,62.6241,62.6419,26064.0
2020-09-14 10:35:00,70.51,70.51,70.34,70.34,11068.0,62.6774,62.6774,62.5263,62.5263,11068.0
2020-09-14 10:40:00,70.35,70.44,70.34,70.35,14180.0,62.5352,62.6152,62.5263,62.5352,14180.0
2020-09-14 10:45:00,70.35,70.42,70.34,70.36,12260.0,62.5352,62.5974,62.5263,62.5441,12260.0
2020-09-14 10:50:00,70.36,70.36,70.31,70.36,12972.0,62.5441,62.5441,62.4997,62.5441,12972.0
2020-09-14 10:55:00,70.35,70.36,70.28,70.29,9824.0,62.5352,62.5441,62.473,62.4819,9824.0
2020-09-14 11:00:00,70.27,70.3,70.19,70.27,18644.0,62.4641,62.4908,62.393,62.4641,18644.0
2020-09-14 11:05:00,70.22,70.24,70.21,70.22,10968.0,62.4197,62.4374,62.4108,62.4197,10968.0
2020-09-14 11:10:00,70.2,70.31,70.19,70.27,13992.0,62.4019,62.4997,62.393,62.4641,13992.0
2020-09-14 11:15:00,70.26,70.32,70.19,70.19,13428.0,62.4552,62.5085,62.393,62.393,13428.0
2020-09-14 11:20:00,70.2,70.29,70.16,70.27,18368.0,62.4019,62.4819,62.3663,62.4641,18368.0
2020-09-14 11:25:00,70.28,70.38,70.28,70.33,12108.0,62.473,62.5619,62.473,62.5174,12108.0
2020-09-14 11:30:00,70.31,70.42,70.31,70.37,6348.0,62.4997,62.5974,62.4997,62.553,6348.0
2020-09-14 11:35:00,70.34,70.39,70.33,70.39,6100.0,62.5263,62.5708,62.5174,62.5708,6100.0
2020-09-14 11:40:00,70.38,70.44,70.38,70.44,10184.0,62.5619,62.6152,62.5619,62.6152,10184.0
2020-09-14 11:45:00,70.51,70.51,70.41,70.41,12316.0,62.6774,62.6774,62.5885,62.5885,12316.0
2020-09-14 11:50:00,70.44,70.48,70.42,70.44,8564.0,62.6152,62.6508,62.5974,62.6152,8564.0
2020-09-14 11:55:00,70.47,70.49,70.44,70.48,12000.0,62.6419,62.6597,62.6152,62.6508,12000.0
2020-09-14 12:00:00,70.48,70.57,70.47,70.57,10920.0,62.6508,62.7308,62.6419,62.7308,10920.0
2020-09-14 12:05:00,70.57,70.65,70.57,70.58,16788.0,62.7308,62.8019,62.7308,62.7397,16788.0
2020-09-14 12:10:00,70.56,70.61,70.55,70.57,7128.0,62.7219,62.7663,62.713,62.7308,7128.0
2020-09-14 12:15:00,70.57,70.63,70.56,70.63,4864.0,62.7308,62.7841,62.7219,62.7841,4864.0
2020-09-14 12:20:00,70.62,70.66,70.61,70.63,10948.0,62.7752,62.8108,62.7663,62.7841,10948.0
2020-09-14 12:25:00,70.64,70.68,70.64,70.68,8240.0,62.793,62.8286,62.793,62.8286,8240.0
2020-09-14 12:30:00,70.69,70.69,70.57,70.66,11908.0,62.8374,62.8374,62.7308,62.8108,11908.0
2020-09-14 12:35:00,70.63,70.71,70.63,70.7,15212.0,62.7841,62.8552,62.7841,62.8463,15212.0
2020-09-14 12:40:00,70.71,70.75,70.67,70.73,14424.0,62.8552,62.8908,62.8197,62.873,14424.0
2020-09-14 12:45:00,70.74,70.77,70.72,70.76,23960.0,62.8819,62.9086,62.8641,62.8997,23960.0
2020-09-14 12:50:00,70.74,70.76,70.66,70.67,18124.0,62.8819,62.8997,62.8108,62.8197,18124.0
2020-09-14 12:55:00,70.66,70.71,70.63,70.66,16148.0,62.8108,62.8552,62.7841,62.8108,16148.0
2020-09-14 13:00:00,70.67,70.69,70.6,70.63,16708.0,62.8197,62.8374,62.7574,62.7841,16708.0
2020-09-14 13:05:00,70.63,70.64,70.59,70.6,7400.0,62.7841,62.793,62.7486,62.7574,7400.0
2020-09-14 13:10:00,70.58,70.62,70.57,70.61,18336.0,62.7397,62.7752,62.7308,62.7663,18336.0
2020-09-14 13:15:00,70.61,70.64,70.58,70.61,15640.0,62.7663,62.793,62.7397,62.7663,15640.0
2020-09-14 13:20:00,70.59,70.63,70.54,70.63,18524.0,62.7486,62.7841,62.7041,62.7841,18524.0
2020-09-14 13:25:00,70.61,70.69,70.61,70.69,23564.0,62.7663,62.8374,62.7663,62.8374,23564.0
2020-09-14 13:30:00,70.71,70.81,70.7,70.79,30516.0,62.8552,62.9441,62.8463,62.9263,30516.0
2020-09-14 13:35:00,70.78,70.82,70.75,70.81,20912.0,62.9174,62.953,62.8908,62.9441,20912.0
2020-09-14 13:40:00,70.82,70.84,70.8,70.82,10524.0,62.953,62.9708,62.9352,62.953,10524.0
2020-09-14 13:45:00,70.81,70.89,70.8,70.85,27820.0,62.9441,63.0152,62.9352,62.9797,27820.0
2020-09-14 13:50:00,70.87,70.99,70.87,70.92,13416.0,62.9974,63.1041,62.9974,63.0419,13416.0
2020-09-14 13:55:00,70.92,70.94,70.9,70.93,10224.0,63.0419,63.0597,63.0241,63.0508,10224.0
2020-09-14 14:00:00,70.94,70.96,70.86,70.89,19300.0,63.0597,63.0775,62.9886,63.0152,19300.0
2020-09-14 14:05:00,70.89,70.98,70.87,70.98,11160.0,63.0152,63.0952,62.9974,63.0952,11160.0
2020-09-14 14:10:00,70.99,71.0,70.92,70.93,22640.0,63.1041,63.113,63.0419,63.0508,22640.0
2020-09-14 14:15:00,70.96,70.98,70.88,70.9,14076.0,63.0775,63.0952,63.0063,63.0241,14076.0
2020-09-14 14:20:00,70.91,70.91,70.85,70.87,20344.0,63.033,63.033,62.9797,62.9974,20344.0
2020-09-14 14:25:00,70.86,70.95,70.86,70.92,21036.0,62.9886,63.0686,62.9886,63.0419,21036.0
2020-09-14 14:30:00,70.93,70.95,70.89,70.95,11736.0,63.0508,63.0686,63.0152,63.0686,11736.0
2020-09-14 14:35:00,70.89,70.95,70.85,70.93,14384.0,63.0152,63.0686,62.9797,63.0508,14384.0
2020-09-14 14:40:00,70.96,70.98,70.87,70.98,14776.0,63.0775,63.0952,62.9974,63.0952,14776.0
2020-09-14 14:45:00,70.91,70.91,70.85,70.85,19160.0,63.033,63.033,62.9797,62.9797,19160.0
2020-09-14 14:50:00,70.85,70.96,70.84,70.87,11536.0,62.9797,63.0775,62.9708,62.9974,11536.0
2020-09-14 14:55:00,70.81,70.86,70.68,70.84,22024.0,62.9441,62.9886,62.8286,62.9708,22024.0
2020-09-14 15:00:00,70.82,70.87,70.75,70.78,18164.0,62.953,62.9974,62.8908,62.9174,18164.0
2020-09-14 15:05:00,70.78,70.8,70.68,70.71,11000.0,62.9174,62.9352,62.8286,62.8552,11000.0
2020-09-14 15:10:00,70.71,70.72,70.59,70.61,14900.0,62.8552,62.8641,62.7486,62.7663,14900.0
2020-09-14 15:15:00,70.61,70.63,70.54,70.6,25616.0,62.7663,62.7841,62.7041,62.7574,25616.0
2020-09-14 15:20:00,70.57,70.57,70.31,70.34,34544.0,62.7308,62.7308,62.4997,62.5263,34544.0
2020-09-14 15:25:00,70.37,70.51,70.37,70.5,34920.0,62.553,62.6774,62.553,62.6686,34920.0
2020-09-14 15:30:00,70.51,70.54,70.37,70.44,43028.0,62.6774,62.7041,62.553,62.6152,43028.0
2020-09-14 15:35:00,70.45,70.57,70.42,70.56,28700.0,62.6241,62.7308,62.5974,62.7219,28700.0
2020-09-14 15:40:00,70.55,70.69,70.54,70.65,21468.0,62.713,62.8374,62.7041,62.8019,21468.0
2020-09-14 15:45:00,70.67,70.78,70.64,70.77,48328.0,62.8197,62.9174,62.793,62.9086,48328.0
2020-09-14 15:50:00,70.74,70.74,70.63,70.63,100128.0,62.8819,62.8819,62.7841,62.7841,100128.0
2020-09-14 15:55:00,70.61,70.61,70.45,70.46,181632.0,62.7663,62.7663,62.6241,62.633,181632.0
2020-09-15 09:30:00,73.91,74.0,72.79,73.44,633268.0,65.6998,65.7798,64.7042,65.282,633268.0
2020-09-15 09:35:00,73.39,73.68,73.32,73.41,204668.0,65.2375,65.4953,65.1753,65.2553,204668.0
2020-09-15 09:40:00,73.41,73.6,73.3,73.56,161868.0,65.2553,65.4242,65.1575,65.3886,161868.0
2020-09-15 09:45:00,73.6,73.88,73.59,73.7,144256.0,65.4242,65.6731,65.4153,65.5131,144256.0
2020-09-15 09:50:00,73.73,73.82,73.57,73.82,95204.0,65.5397,65.6198,65.3975,65.6198,95204.0
2020-09-15 09:55:00,73.87,74.13,73.85,74.05,175840.0,65.6642,65.8953,65.6464,65.8242,175840.0
2020-09-15 10:00:00,74.1,74.67,74.1,74.54,147736.0,65.8686,66.3753,65.8686,66.2598,147736.0
2020-09-15 10:05:00,74.51,74.83,74.32,74.61,271784.0,66.2331,66.5176,66.0642,66.322,271784.0
2020-09-15 10:10:00,74.58,74.64,74.35,74.58,112996.0,66.2953,66.3487,66.0909,66.2953,112996.0
2020-09-15 10:15:00,74.59,74.81,74.54,74.67,98468.0,66.3042,66.4998,66.2598,66.3753,98468.0
2020-09-15 10:20:00,74.64,74.65,74.06,74.16,104224.0,66.3487,66.3576,65.8331,65.922,104224.0
2020-09-15 10:25:00,74.14,74.2,74.03,74.14,76796.0,65.9042,65.9575,65.8064,65.9042,76796.0
2020-09-15 10:30:00,74.15,74.27,74.13,74.23,75276.0,65.9131,66.0198,65.8953,65.9842,75276.0
2020-09-15 10:35:00,74.23,74.27,74.09,74.16,50836.0,65.9842,66.0198,65.8598,65.922,50836.0
2020-09-15 10:40:00,74.13,74.22,73.98,73.99,51000.0,65.8953,65.9753,65.762,65.7709,51000.0
2020-09-15 10:45:00,73.98,74.1,73.77,74.04,112892.0,65.762,65.8686,65.5753,65.8153,112892.0
2020-09-15 10:50:00,74.05,74.11,74.0,74.09,55492.0,65.8242,65.8775,65.7798,65.8598,55492.0
2020-09-15 10:55:00,74.1,74.17,73.94,74.11,121820.0,65.8686,65.9309,65.7264,65.8775,121820.0
2020-09-15 11:00:00,74.12,74.19,74.05,74.19,84308.0,65.8864,65.9486,65.8242,65.9486,84308.0
2020-09-15 11:05:00,74.18,74.21,74.08,74.17,67532.0,65.9398,65.9664,65.8509,65.9309,67532.0
2020-09-15 11:10:00,74.19,74.19,74.06,74.13,47760.0,65.9486,65.9486,65.8331,65.8953,47760.0
2020-09-15 11:15:00,74.16,74.25,74.12,74.19,56532.0,65.922,66.002,65.8864,65.9486,56532.0
2020-09-15 11:20:00,74.18,74.18,74.04,74.13,74160.0,65.9398,65.9398,65.8153,65.8953,74160.0
2020-09-15 11:25:00,74.1,74.17,73.96,74.17,44460.0,65.8686,65.9309,65.7442,65.9309,44460.0
2020-09-15 11:30:00,74.17,74.24,74.08,74.14,61064.0,65.9309,65.9931,65.8509,65.9042,61064.0
2020-09-15 11:35:00,74.14,74.22,74.13,74.19,69480.0,65.9042,65.9753,65.8953,65.9486,69480.0
2020-09-15 11:40:00,74.2,74.44,74.2,74.4,85136.0,65.9575,66.1709,65.9575,66.1353,85136.0
2020-09-15 11:45:00,74.42,74.58,74.35,74.57,66184.0,66.1531,66.2953,66.0909,66.2864,66184.0
2020-09-15 11:50:00,74.57,74.64,74.43,74.43,79736.0,66.2864,66.3487,66.162,66.162,79736.0
2020-09-15 11:55:00,74.44,74.5,74.42,74.49,55172.0,66.1709,66.2242,66.1531,66.2153,55172.0
2020-09-15 12:00:00,74.5,74.51,74.46,74.5,59388.0,66.2242,66.2331,66.1887,66.2242,59388.0
2020-09-15 12:05:00,74.47,74.48,74.17,74.21,139820.0,66.1975,66.2064,65.9309,65.9664,139820.0
2020-09-15 12:10:00,74.22,74.24,74.01,74.09,75572.0,65.9753,65.9931,65.7886,65.8598,75572.0
2020-09-15 12:15:00,74.09,74.11,74.06,74.11,47004.0,65.8598,65.8775,65.8331,65.8775,47004.0
2020-09-15 12:20:00,74.1,74.11,73.97,73.98,68036.0,65.8686,65.8775,65.7531,65.762,68036.0
2020-09-15 12:25:00,74.0,74.03,73.95,73.96,34472.0,65.7798,65.8064,65.7353,65.7442,34472.0
2020-09-15 12:30:00,73.94,73.98,73.87,73.94,30920.0,65.7264,65.762,65.6642,65.7264,30920.0
2020-09-15 12:35:00,73.96,74.02,73.94,73.99,46792.0,65.7442,65.7975,65.7264,65.7709,46792.0
2020-09-15 12:40:00,74.0,74.02,73.9,73.91,32960.0,65.7798,65.7975,65.6909,65.6998,32960.0
2020-09-15 12:45:00,73.89,73.98,73.88,73.94,37512.0,65.682,65.762,65.6731,65.7264,37512.0
2020-09-15 12:50:00,73.92,74.04,73.91,74.01,23164.0,65.7086,65.8153,65.6998,65.7886,23164.0
2020-09-15 12:55:00,73.99,74.01,73.94,73.98,26672.0,65.7709,65.7886,65.7264,65.762,26672.0
2020-09-15 13:00:00,73.98,74.05,73.91,74.05,55632.0,65.762,65.8242,65.6998,65.8242,55632.0
2020-09-15 13:05:00,74.05,74.08,73.86,73.88,45148.0,65.8242,65.8509,65.6553,65.6731,45148.0
2020-09-15 13:10:00,73.88,73.9,73.77,73.78,50516.0,65.6731,65.6909,65.5753,65.5842,50516.0
2020-09-15 13:15:00,73.78,73.93,73.76,73.82,43436.0,65.5842,65.7175,65.5664,65.6198,43436.0
2020-09-15 13:20:00,73.84,73.86,73.77,73.83,29468.0,65.6375,65.6553,65.5753,65.6286,29468.0
2020-09-15 13:25:00,73.84,74.14,73.84,74.11,38340.0,65.6375,65.9042,65.6375,65.8775,38340.0
2020-09-15 13:30:00,74.09,74.1,73.97,73.99,23444.0,65.8598,65.8686,65.7531,65.7709,23444.0
2020-09-15 13:35:00,73.99,73.99,73.91,73.94,12632.0,65.7709,65.7709,65.6998,65.7264,12632.0
2020-09-15 13:40:00,73.95,73.98,73.84,73.86,25584.0,65.7353,65.762,65.6375,65.6553,25584.0
2020-09-15 13:45:00,73.85,73.86,73.64,73.69,76540.0,65.6464,65.6553,65.4597,65.5042,76540.0
2020-09-15 13:50:00,73.69,73.7,73.61,73.62,58224.0,65.5042,65.5131,65.4331,65.442,58224.0
2020-09-15 13:55:00,73.63,73.66,73.58,73.6,36380.0,65.4509,65.4775,65.4064,65.4242,36380.0
2020-09-15 14:00:00,73.62,73.64,73.46,73.47,70072.0,65.442,65.4597,65.2997,65.3086,70072.0
2020-09-15 14:05:00,73.46,73.52,73.36,73.41,44164.0,65.2997,65.3531,65.2108,65.2553,44164.0
2020-09-15 14:10:00,73.41,73.48,73.37,73.42,50216.0,65.2553,65.3175,65.2197,65.2642,50216.0
2020-09-15 14:15:00,73.42,73.52,73.39,73.45,52756.0,65.2642,65.3531,65.2375,65.2909,52756.0
2020-09-15 14:20:00,73.44,73.57,73.44,73.55,45388.0,65.282,65.3975,65.282,65.3797,45388.0
2020-09-15 14:25:00,73.56,73.57,73.48,73.49,25112.0,65.3886,65.3975,65.3175,65.3264,25112.0
2020-09-15 14:30:00,73.49,73.59,73.48,73.59,32532.0,65.3264,65.4153,65.3175,65.4153,32532.0
2020-09-15 14:35:00,73.58,73.71,73.58,73.7,38144.0,65.4064,65.522,65.4064,65.5131,38144.0
2020-09-15 14:40:00,73.71,73.73,73.64,73.65,28492.0,65.522,65.5397,65.4597,65.4686,28492.0
2020-09-15 14:45:00,73.68,73.72,73.65,73.72,50080.0,65.4953,65.5309,65.4686,65.5309,50080.0
2020-09-15 14:50:00,73.74,73.74,73.68,73.71,35836.0,65.5486,65.5486,65.4953,65.522,35836.0
2020-09-15 14:55:00,73.72,73.73,73.55,73.58,35056.0,65.5309,65.5397,65.3797,65.4064,35056.0
2020-09-15 15:00:00,73.6,73.61,73.49,73.57,32572.0,65.4242,65.4331,65.3264,65.3975,32572.0
2020-09-15 15:05:00,73.56,73.57,73.43,73.46,43408.0,65.3886,65.3975,65.2731,65.2997,43408.0
2020-09-15 15:10:00,73.44,73.5,73.44,73.49,34776.0,65.282,65.3353,65.282,65.3264,34776.0
2020-09-15 15:15:00,73.46,73.6,73.44,73.5,65400.0,65.2997,65.4242,65.282,65.3353,65400.0
2020-09-15 15:20:00,73.5,73.54,73.33,73.36,59112.0,65.3353,65.3709,65.1842,65.2108,59112.0
2020-09-15 15:25:00,73.36,73.47,73.35,73.47,50056.0,65.2108,65.3086,65.202,65.3086,50056.0
2020-09-15 15:30:00,73.46,73.47,73.39,73.43,58596.0,65.2997,65.3086,65.2375,65.2731,58596.0
2020-09-15 15:35:00,73.43,73.58,73.43,73.52,61012.0,65.2731,65.4064,65.2731,65.3531,61012.0
2020-09-15 15:40:00,73.5,73.72,73.5,73.6,120920.0,65.3353,65.5309,65.3353,65.4242,120920.0
2020-09-15 15:45:00,73.61,73.87,73.59,73.86,149804.0,65.4331,65.6642,65.4153,65.6553,149804.0
2020-09-15 15:50:00,73.84,74.04,73.78,74.04,263604.0,65.6375,65.8153,65.5842,65.8153,263604.0
2020-09-15 15:55:00,74.02,74.02,73.81,73.92,421840.0,65.7975,65.7975,65.6109,65.7086,421840.0
2020-09-16 09:30:00,71.19,71.74,71.13,71.28,936740.0,63.2819,63.7708,63.2286,63.3619,936740.0
2020-09-16 09:35:00,71.22,71.35,70.64,70.95,395092.0,63.3086,63.4241,62.793,63.0686,395092.0
2020-09-16 09:40:00,70.95,71.08,70.76,71.0,339356.0,63.0686,63.1841,62.8997,63.113,339356.0
2020-09-16 09:45:00,71.01,71.18,70.86,70.9,229704.0,63.1219,63.273,62.9886,63.0241,229704.0
2020-09-16 09:50:00,70.88,71.1,70.73,71.09,161964.0,63.0063,63.2019,62.873,63.193,161964.0
2020-09-16 09:55:00,71.1,71.13,70.86,71.08,229396.0,63.2019,63.2286,62.9886,63.1841,229396.0
2020-09-16 10:00:00,71.05,71.35,71.03,71.33,186524.0,63.1575,63.4241,63.1397,63.4064,186524.0
2020-09-16 10:05:00,71.33,71.42,71.06,71.06,130244.0,63.4064,63.4864,63.1663,63.1663,130244.0
2020-09-16 10:10:00,71.09,71.21,71.01,71.11,165124.0,63.193,63.2997,63.1219,63.2108,165124.0
2020-09-16 10:15:00,71.11,71.24,70.94,71.24,206368.0,63.2108,63.3263,63.0597,63.3263,206368.0
2020-09-16 10:20:00,71.22,71.22,70.84,70.89,196148.0,63.3086,63.3086,62.9708,63.0152,196148.0
2020-09-16 10:25:00,70.89,70.96,70.79,70.82,193156.0,63.0152,63.0775,62.9263,62.953,193156.0
2020-09-16 10:30:00,70.81,70.87,70.72,70.83,142464.0,62.9441,62.9974,62.8641,62.9619,142464.0
2020-09-16 10:35:00,70.81,70.95,70.65,70.91,148660.0,62.9441,63.0686,62.8019,63.033,148660.0
2020-09-16 10:40:00,70.9,70.9,70.72,70.72,73284.0,63.0241,63.0241,62.8641,62.8641,73284.0
2020-09-16 10:45:00,70.72,70.75,70.63,70.7,92264.0,62.8641,62.8908,62.7841,62.8463,92264.0
2020-09-16 10:50:00,70.71,70.72,70.58,70.71,123116.0,62.8552,62.8641,62.7397,62.8552,123116.0
2020-09-16 10:55:00,70.71,70.88,70.71,70.83,96848.0,62.8552,63.0063,62.8552,62.9619,96848.0
2020-09-16 11:00:00,70.84,70.86,70.66,70.78,79056.0,62.9708,62.9886,62.8108,62.9174,79056.0
2020-09-16 11:05:00,70.79,70.81,70.69,70.76,141168.0,62.9263,62.9441,62.8374,62.8997,141168.0
2020-09-16 11:10:00,70.75,70.81,70.59,70.64,117860.0,62.8908,62.9441,62.7486,62.793,117860.0
2020-09-16 11:15:00,70.65,70.65,70.38,70.45,212368.0,62.8019,62.8019,62.5619,62.6241,212368.0
2020-09-16 11:20:00,70.43,70.59,70.43,70.47,93816.0,62.6063,62.7486,62.6063,62.6419,93816.0
2020-09-16 11:25:00,70.48,70.49,70.35,70.39,180016.0,62.6508,62.6597,62.5352,62.5708,180016.0
2020-09-16 11:30:00,70.39,70.39,70.23,70.34,131104.0,62.5708,62.5708,62.4285,62.5263,131104.0
2020-09-16 11:35:00,70.32,70.39,70.17,70.2,113800.0,62.5085,62.5708,62.3752,62.4019,113800.0
2020-09-16 11:40:00,70.18,70.18,70.06,70.06,135812.0,62.3841,62.3841,62.2774,62.2774,135812.0
2020-09-16 11:45:00,70.06,70.17,70.06,70.08,100360.0,62.2774,62.3752,62.2774,62.2952,100360.0
2020-09-16 11:50:00,70.08,70.14,70.05,70.14,107828.0,62.2952,62.3485,62.2685,62.3485,107828.0
2020-09-16 11:55:00,70.14,70.26,70.09,70.11,93712.0,62.3485,62.4552,62.3041,62.3219,93712.0
2020-09-16 12:00:00,70.12,70.35,70.12,70.34,79932.0,62.3308,62.5352,62.3308,62.5263,79932.0
2020-09-16 12:05:00,70.33,70.42,70.3,70.42,86360.0,62.5174,62.5974,62.4908,62.5974,86360.0
2020-09-16 12:10:00,70.43,70.48,70.34,70.48,75832.0,62.6063,62.6508,62.5263,62.6508,75832.0
2020-09-16 12:15:00,70.48,70.5,70.38,70.4,157840.0,62.6508,62.6686,62.5619,62.5797,157840.0
2020-09-16 12:20:00,70.39,70.45,70.31,70.45,66860.0,62.5708,62.6241,62.4997,62.6241,66860.0
2020-09-16 12:25:00,70.45,70.6,70.45,70.6,80868.0,62.6241,62.7574,62.6241,62.7574,80868.0
2020-09-16 12:30:00,70.6,70.72,70.59,70.6,168844.0,62.7574,62.8641,62.7486,62.7574,168844.0
2020-09-16 12:35:00,70.61,70.69,70.61,70.67,62528.0,62.7663,62.8374,62.7663,62.8197,62528.0
2020-09-16 12:40:00,70.66,70.69,70.5,70.51,114340.0,62.8108,62.8374,62.6686,62.6774,114340.0
2020-09-16 12:45:00,70.49,70.57,70.29,70.3,86740.0,62.6597,62.7308,62.4819,62.4908,86740.0
2020-09-16 12:50:00,70.32,70.41,70.32,70.41,63596.0,62.5085,62.5885,62.5085,62.5885,63596.0
2020-09-16 12:55:00,70.41,70.48,70.33,70.33,63136.0,62.5885,62.6508,62.5174,62.5174,63136.0
2020-09-16 13:00:00,70.31,70.35,70.26,70.28,43924.0,62.4997,62.5352,62.4552,62.473,43924.0
2020-09-16 13:05:00,70.28,70.3,70.21,70.24,53320.0,62.473,62.4908,62.4108,62.4374,53320.0
2020-09-16 13:10:00,70.24,70.24,70.17,70.23,42536.0,62.4374,62.4374,62.3752,62.4285,42536.0
2020-09-16 13:15:00,70.23,70.24,70.11,70.11,61948.0,62.4285,62.4374,62.3219,62.3219,61948.0
2020-09-16 13:20:00,70.11,70.17,70.1,70.15,30400.0,62.3219,62.3752,62.313,62.3574,30400.0
2020-09-16 13:25:00,70.15,70.18,70.12,70.13,34468.0,62.3574,62.3841,62.3308,62.3397,34468.0
2020-09-16 13:30:00,70.12,70.21,70.11,70.18,43564.0,62.3308,62.4108,62.3219,62.3841,43564.0
2020-09-16 13:35:00,70.17,70.21,70.15,70.19,54432.0,62.3752,62.4108,62.3574,62.393,54432.0
2020-09-16 13:40:00,70.19,70.27,70.16,70.16,43612.0,62.393,62.4641,62.3663,62.3663,43612.0
2020-09-16 13:45:00,70.15,70.23,70.15,70.19,38604.0,62.3574,62.4285,62.3574,62.393,38604.0
2020-09-16 13:50:00,70.17,70.31,70.17,70.2,49348.0,62.3752,62.4997,62.3752,62.4019,49348.0
2020-09-16 13:55:00,70.21,70.39,70.19,70.36,78108.0,62.4108,62.5708,62.393,62.5441,78108.0
2020-09-16 14:00:00,70.36,70.53,70.31,70.39,105124.0,62.5441,62.6952,62.4997,62.5708,105124.0
2020-09-16 14:05:00,70.39,70.5,70.36,70.42,113052.0,62.5708,62.6686,62.5441,62.5974,113052.0
2020-09-16 14:10:00,70.42,70.49,70.38,70.48,62212.0,62.5974,62.6597,62.5619,62.6508,62212.0
2020-09-16 14:15:00,70.48,70.56,70.47,70.55,186288.0,62.6508,62.7219,62.6419,62.713,186288.0
2020-09-16 14:20:00,70.54,70.57,70.5,70.53,416044.0,62.7041,62.7308,62.6686,62.6952,416044.0
2020-09-16 14:25:00,70.54,70.57,70.38,70.41,312636.0,62.7041,62.7308,62.5619,62.5885,312636.0
2020-09-16 14:30:00,70.42,70.63,70.42,70.61,143360.0,62.5974,62.7841,62.5974,62.7663,143360.0
2020-09-16 14:35:00,70.6,70.71,70.56,70.68,92904.0,62.7574,62.8552,62.7219,62.8286,92904.0
2020-09-16 14:40:00,70.67,70.68,70.56,70.6,165648.0,62.8197,62.8286,62.7219,62.7574,165648.0
2020-09-16 14:45:00,70.58,70.66,70.45,70.5,155376.0,62.7397,62.8108,62.6241,62.6686,155376.0
2020-09-16 14:50:00,70.49,70.49,70.16,70.16,74616.0,62.6597,62.6597,62.3663,62.3663,74616.0
2020-09-16 14:55:00,70.15,70.21,70.08,70.14,102720.0,62.3574,62.4108,62.2952,62.3485,102720.0
2020-09-16 15:00:00,70.17,70.3,70.15,70.16,78072.0,62.3752,62.4908,62.3574,62.3663,78072.0
2020-09-16 15:05:00,70.13,70.2,70.02,70.02,95464.0,62.3397,62.4019,62.2419,62.2419,95464.0
2020-09-16 15:10:00,70.05,70.06,69.78,70.0,149196.0,62.2685,62.2774,62.0285,62.2241,149196.0
2020-09-16 15:15:00,69.97,70.03,69.89,70.0,94456.0,62.1974,62.2508,62.1263,62.2241,94456.0
2020-09-16 15:20:00,69.98,70.02,69.89,69.97,109180.0,62.2063,62.2419,62.1263,62.1974,109180.0
2020-09-16 15:25:00,69.97,70.01,69.91,69.92,234900.0,62.1974,62.233,62.1441,62.153,234900.0
2020-09-16 15:30:00,69.93,69.99,69.82,69.88,203544.0,62.1619,62.2152,62.0641,62.1174,203544.0
2020-09-16 15:35:00,69.88,70.02,69.87,70.01,171288.0,62.1174,62.2419,62.1085,62.233,171288.0
2020-09-16 15:40:00,70.01,70.19,69.92,70.19,151140.0,62.233,62.393,62.153,62.393,151140.0
2020-09-16 15:45:00,70.17,70.41,70.17,70.25,271216.0,62.3752,62.5885,62.3752,62.4463,271216.0
2020-09-16 15:50:00,70.25,70.32,70.04,70.11,323992.0,62.4463,62.5085,62.2596,62.3219,323992.0
2020-09-16 15:55:00,70.11,70.14,69.94,70.1,857388.0,62.3219,62.3485,62.1708,62.313,857388.0
2020-09-17 09:30:00,69.5,69.55,68.97,69.38,360788.0,61.7796,61.8241,61.3085,61.673,360788.0
2020-09-17 09:35:00,69.38,69.51,69.2,69.38,101932.0,61.673,61.7885,61.513,61.673,101932.0
2020-09-17 09:40:00,69.33,69.53,69.31,69.31,138836.0,61.6285,61.8063,61.6107,61.6107,138836.0
2020-09-17 09:45:00,69.31,69.39,68.95,68.99,128892.0,61.6107,61.6819,61.2907,61.3263,128892.0
2020-09-17 09:50:00,68.98,69.45,68.96,69.31,155120.0,61.3174,61.7352,61.2996,61.6107,155120.0
2020-09-17 09:55:00,69.33,69.33,69.09,69.3,86044.0,61.6285,61.6285,61.4152,61.6019,86044.0
2020-09-17 10:00:00,69.3,69.49,69.17,69.43,129348.0,61.6019,61.7707,61.4863,61.7174,129348.0
2020-09-17 10:05:00,69.47,69.93,69.44,69.85,169036.0,61.753,62.1619,61.7263,62.0908,169036.0
2020-09-17 10:10:00,69.83,70.05,69.76,69.88,121564.0,62.073,62.2685,62.0108,62.1174,121564.0
2020-09-17 10:15:00,69.87,69.93,69.71,69.78,104456.0,62.1085,62.1619,61.9663,62.0285,104456.0
2020-09-17 10:20:00,69.78,69.82,69.57,69.61,79708.0,62.0285,62.0641,61.8419,61.8774,79708.0
2020-09-17 10:25:00,69.63,69.8,69.58,69.7,66416.0,61.8952,62.0463,61.8507,61.9574,66416.0
2020-09-17 10:30:00,69.69,69.78,69.66,69.73,154720.0,61.9485,62.0285,61.9219,61.9841,154720.0
2020-09-17 10:35:00,69.75,69.75,69.45,69.47,97688.0,62.0019,62.0019,61.7352,61.753,97688.0
2020-09-17 10:40:00,69.48,69.54,69.42,69.46,44836.0,61.7619,61.8152,61.7085,61.7441,44836.0
2020-09-17 10:45:00,69.47,69.67,69.47,69.66,49416.0,61.753,61.9308,61.753,61.9219,49416.0
2020-09-17 10:50:00,69.6,69.64,69.5,69.58,40904.0,61.8685,61.9041,61.7796,61.8507,40904.0
2020-09-17 10:55:00,69.57,69.61,69.48,69.49,43644.0,61.8419,61.8774,61.7619,61.7707,43644.0
2020-09-17 11:00:00,69.5,69.81,69.5,69.81,100048.0,61.7796,62.0552,61.7796,62.0552,100048.0
2020-09-17 11:05:00,69.83,69.94,69.79,69.94,49024.0,62.073,62.1708,62.0374,62.1708,49024.0
2020-09-17 11:10:00,69.96,70.01,69.88,70.01,63276.0,62.1885,62.233,62.1174,62.233,63276.0
2020-09-17 11:15:00,70.02,70.07,69.92,70.03,51332.0,62.2419,62.2863,62.153,62.2508,51332.0
2020-09-17 11:20:00,70.04,70.04,69.86,69.9,66544.0,62.2596,62.2596,62.0996,62.1352,66544.0
2020-09-17 11:25:00,69.92,69.92,69.71,69.75,35980.0,62.153,62.153,61.9663,62.0019,35980.0
2020-09-17 11:30:00,69.75,69.76,69.65,69.65,44356.0,62.0019,62.0108,61.913,61.913,44356.0
2020-09-17 11:35:00,69.67,69.69,69.55,69.58,33948.0,61.9308,61.9485,61.8241,61.8507,33948.0
2020-09-17 11:40:00,69.58,69.61,69.53,69.57,42984.0,61.8507,61.8774,61.8063,61.8419,42984.0
2020-09-17 11:45:00,69.58,69.62,69.53,69.6,44688.0,61.8507,61.8863,61.8063,61.8685,44688.0
2020-09-17 11:50:00,69.62,69.64,69.51,69.53,38620.0,61.8863,61.9041,61.7885,61.8063,38620.0
2020-09-17 11:55:00,69.56,69.57,69.46,69.55,46436.0,61.833,61.8419,61.7441,61.8241,46436.0
2020-09-17 12:00:00,69.54,69.59,69.51,69.54,25096.0,61.8152,61.8596,61.7885,61.8152,25096.0
2020-09-17 12:05:00,69.52,69.61,69.5,69.52,28892.0,61.7974,61.8774,61.7796,61.7974,28892.0
2020-09-17 12:10:00,69.54,69.57,69.42,69.45,28640.0,61.8152,61.8419,61.7085,61.7352,28640.0
2020-09-17 12:15:00,69.46,69.48,69.26,69.28,50820.0,61.7441,61.7619,61.5663,61.5841,50820.0
2020-09-17 12:20:00,69.28,69.3,69.14,69.19,61180.0,61.5841,61.6019,61.4596,61.5041,61180.0
2020-09-17 12:25:00,69.2,69.25,69.13,69.25,49444.0,61.513,61.5574,61.4507,61.5574,49444.0
2020-09-17 12:30:00,69.26,69.29,69.2,69.27,27596.0,61.5663,61.593,61.513,61.5752,27596.0
2020-09-17 12:35:00,69.25,69.34,69.23,69.34,24036.0,61.5574,61.6374,61.5396,61.6374,24036.0
2020-09-17 12:40:00,69.3,69.31,69.21,69.25,26532.0,61.6019,61.6107,61.5218,61.5574,26532.0
2020-09-17 12:45:00,69.24,69.47,69.24,69.47,38564.0,61.5485,61.753,61.5485,61.753,38564.0
2020-09-17 12:50:00,69.44,69.48,69.39,69.42,43100.0,61.7263,61.7619,61.6819,61.7085,43100.0
2020-09-17 12:55:00,69.42,69.53,69.4,69.4,32948.0,61.7085,61.8063,61.6907,61.6907,32948.0
2020-09-17 13:00:00,69.4,69.42,69.33,69.33,17416.0,61.6907,61.7085,61.6285,61.6285,17416.0
2020-09-17 13:05:00,69.31,69.38,69.31,69.32,19400.0,61.6107,61.673,61.6107,61.6196,19400.0
2020-09-17 13:10:00,69.3,69.36,69.29,69.33,17116.0,61.6019,61.6552,61.593,61.6285,17116.0
2020-09-17 13:15:00,69.3,69.32,69.22,69.24,40436.0,61.6019,61.6196,61.5307,61.5485,40436.0
2020-09-17 13:20:00,69.24,69.25,69.12,69.15,13432.0,61.5485,61.5574,61.4418,61.4685,13432.0
2020-09-17 13:25:00,69.17,69.17,69.06,69.07,26016.0,61.4863,61.4863,61.3885,61.3974,26016.0
2020-09-17 13:30:00,69.07,69.16,69.07,69.12,62736.0,61.3974,61.4774,61.3974,61.4418,62736.0
2020-09-17 13:35:00,69.16,69.16,69.06,69.08,15308.0,61.4774,61.4774,61.3885,61.4063,15308.0
2020-09-17 13:40:00,69.07,69.21,69.07,69.17,32504.0,61.3974,61.5218,61.3974,61.4863,32504.0
2020-09-17 13:45:00,69.19,69.24,69.15,69.24,15712.0,61.5041,61.5485,61.4685,61.5485,15712.0
2020-09-17 13:50:00,69.27,69.27,69.18,69.19,29088.0,61.5752,61.5752,61.4952,61.5041,29088.0
2020-09-17 13:55:00,69.2,69.21,69.12,69.13,19204.0,61.513,61.5218,61.4418,61.4507,19204.0
2020-09-17 14:00:00,69.15,69.27,69.13,69.27,16508.0,61.4685,61.5752,61.4507,61.5752,16508.0
2020-09-17 14:05:00,69.26,69.36,69.24,69.33,35412.0,61.5663,61.6552,61.5485,61.6285,35412.0
2020-09-17 14:10:00,69.33,69.39,69.33,69.38,22752.0,61.6285,61.6819,61.6285,61.673,22752.0
2020-09-17 14:15:00,69.37,69.38,69.28,69.28,20792.0,61.6641,61.673,61.5841,61.5841,20792.0
2020-09-17 14:20:00,69.3,69.35,69.29,69.31,25476.0,61.6019,61.6463,61.593,61.6107,25476.0
2020-09-17 14:25:00,69.32,69.34,69.2,69.21,42904.0,61.6196,61.6374,61.513,61.5218,42904.0
2020-09-17 14:30:00,69.19,69.25,69.14,69.24,26804.0,61.5041,61.5574,61.4596,61.5485,26804.0
2020-09-17 14:35:00,69.2,69.3,69.2,69.23,39160.0,61.513,61.6019,61.513,61.5396,39160.0
2020-09-17 14:40:00,69.25,69.44,69.21,69.43,35352.0,61.5574,61.7263,61.5218,61.7174,35352.0
2020-09-17 14:45:00,69.42,69.56,69.4,69.55,35848.0,61.7085,61.833,61.6907,61.8241,35848.0
2020-09-17 14:50:00,69.54,69.61,69.51,69.61,71064.0,61.8152,61.8774,61.7885,61.8774,71064.0
2020-09-17 14:55:00,69.58,69.64,69.42,69.48,47272.0,61.8507,61.9041,61.7085,61.7619,47272.0
2020-09-17 15:00:00,69.45,69.47,69.3,69.33,43364.0,61.7352,61.753,61.6019,61.6285,43364.0
2020-09-17 15:05:00,69.32,69.46,69.29,69.46,58888.0,61.6196,61.7441,61.593,61.7441,58888.0
2020-09-17 15:10:00,69.5,69.61,69.46,69.51,43540.0,61.7796,61.8774,61.7441,61.7885,43540.0
2020-09-17 15:15:00,69.5,69.51,69.41,69.41,31836.0,61.7796,61.7885,61.6996,61.6996,31836.0
2020-09-17 15:20:00,69.44,69.47,69.35,69.36,64636.0,61.7263,61.753,61.6463,61.6552,64636.0
2020-09-17 15:25:00,69.35,69.39,69.27,69.35,76864.0,61.6463,61.6819,61.5752,61.6463,76864.0
2020-09-17 15:30:00,69.34,69.59,69.34,69.57,49864.0,61.6374,61.8596,61.6374,61.8419,49864.0
2020-09-17 15:35:00,69.56,69.65,69.51,69.65,53612.0,61.833,61.913,61.7885,61.913,53612.0
2020-09-17 15:40:00,69.66,69.76,69.64,69.67,64324.0,61.9219,62.0108,61.9041,61.9308,64324.0
2020-09-17 15:45:00,69.66,69.73,69.59,69.68,85220.0,61.9219,61.9841,61.8596,61.9396,85220.0
2020-09-17 15:50:00,69.67,69.76,69.65,69.76,118612.0,61.9308,62.0108,61.913,62.0108,118612.0
2020-09-17 15:55:00,69.76,69.9,69.61,69.88,527056.0,62.0108,62.1352,61.8774,62.1174,527056.0
2020-09-18 09:30:00,69.74,70.35,69.74,70.25,1812104.0,61.993,62.5352,61.993,62.4463,1812104.0
2020-09-18 09:35:00,70.29,70.5,70.18,70.39,97188.0,62.4819,62.6686,62.3841,62.5708,97188.0
2020-09-18 09:40:00,70.43,70.48,70.21,70.23,35416.0,62.6063,62.6508,62.4108,62.4285,35416.0
2020-09-18 09:45:00,70.24,70.3,69.88,69.98,47856.0,62.4374,62.4908,62.1174,62.2063,47856.0
2020-09-18 09:50:00,69.99,70.09,69.86,69.97,73880.0,62.2152,62.3041,62.0996,62.1974,73880.0
2020-09-18 09:55:00,69.98,70.39,69.97,70.39,44364.0,62.2063,62.5708,62.1974,62.5708,44364.0
2020-09-18 10:00:00,70.3,70.37,70.13,70.13,37676.0,62.4908,62.553,62.3397,62.3397,37676.0
2020-09-18 10:05:00,70.13,70.27,70.08,70.1,47768.0,62.3397,62.4641,62.2952,62.313,47768.0
2020-09-18 10:10:00,70.09,70.09,69.88,69.9,46840.0,62.3041,62.3041,62.1174,62.1352,46840.0
2020-09-18 10:15:00,69.9,70.04,69.9,70.01,118792.0,62.1352,62.2596,62.1352,62.233,118792.0
2020-09-18 10:20:00,69.99,70.06,69.95,69.96,62716.0,62.2152,62.2774,62.1796,62.1885,62716.0
2020-09-18 10:25:00,69.97,70.04,69.94,69.96,64648.0,62.1974,62.2596,62.1708,62.1885,64648.0
2020-09-18 10:30:00,69.92,69.92,69.81,69.81,58440.0,62.153,62.153,62.0552,62.0552,58440.0
2020-09-18 10:35:00,69.8,69.8,69.66,69.77,48696.0,62.0463,62.0463,61.9219,62.0196,48696.0
2020-09-18 10:40:00,69.78,69.85,69.73,69.81,38292.0,62.0285,62.0908,61.9841,62.0552,38292.0
2020-09-18 10:45:00,69.81,69.83,69.68,69.82,108896.0,62.0552,62.073,61.9396,62.0641,108896.0
2020-09-18 10:50:00,69.82,69.82,69.56,69.61,56844.0,62.0641,62.0641,61.833,61.8774,56844.0
2020-09-18 10:55:00,69.61,69.68,69.57,69.61,44152.0,61.8774,61.9396,61.8419,61.8774,44152.0
2020-09-18 11:00:00,69.59,69.6,69.54,69.54,31636.0,61.8596,61.8685,61.8152,61.8152,31636.0
2020-09-18 11:05:00,69.54,69.6,69.45,69.55,56816.0,61.8152,61.8685,61.7352,61.8241,56816.0
2020-09-18 11:10:00,69.55,69.55,69.29,69.29,33540.0,61.8241,61.8241,61.593,61.593,33540.0
2020-09-18 11:15:00,69.32,69.4,69.1,69.1,77720.0,61.6196,61.6907,61.4241,61.4241,77720.0
2020-09-18 11:20:00,69.14,69.26,69.13,69.24,50732.0,61.4596,61.5663,61.4507,61.5485,50732.0
2020-09-18 11:25:00,69.26,69.42,69.26,69.38,50232.0,61.5663,61.7085,61.5663,61.673,50232.0
2020-09-18 11:30:00,69.43,69.59,69.4,69.44,57208.0,61.7174,61.8596,61.6907,61.7263,57208.0
2020-09-18 11:35:00,69.45,69.57,69.45,69.57,33688.0,61.7352,61.8419,61.7352,61.8419,33688.0
2020-09-18 11:40:00,69.57,69.58,69.49,69.54,22520.0,61.8419,61.8507,61.7707,61.8152,22520.0
2020-09-18 11:45:00,69.55,69.73,69.54,69.71,31856.0,61.8241,61.9841,61.8152,61.9663,31856.0
2020-09-18 11:50:00,69.72,69.85,69.72,69.85,31356.0,61.9752,62.0908,61.9752,62.0908,31356.0
2020-09-18 11:55:00,69.83,69.86,69.77,69.81,17332.0,62.073,62.0996,62.0196,62.0552,17332.0
2020-09-18 12:00:00,69.81,69.92,69.8,69.8,22356.0,62.0552,62.153,62.0463,62.0463,22356.0
2020-09-18 12:05:00,69.81,69.9,69.8,69.88,17096.0,62.0552,62.1352,62.0463,62.1174,17096.0
2020-09-18 12:10:00,69.87,69.97,69.86,69.95,37556.0,62.1085,62.1974,62.0996,62.1796,37556.0
2020-09-18 12:15:00,69.94,69.98,69.92,69.96,35232.0,62.1708,62.2063,62.153,62.1885,35232.0
2020-09-18 12:20:00,69.95,69.95,69.78,69.83,48248.0,62.1796,62.1796,62.0285,62.073,48248.0
2020-09-18 12:25:00,69.82,69.89,69.8,69.86,30944.0,62.0641,62.1263,62.0463,62.0996,30944.0
2020-09-18 12:30:00,69.85,69.85,69.69,69.75,33600.0,62.0908,62.0908,61.9485,62.0019,33600.0
2020-09-18 12:35:00,69.78,69.84,69.72,69.73,42984.0,62.0285,62.0819,61.9752,61.9841,42984.0
2020-09-18 12:40:00,69.71,69.71,69.5,69.54,97976.0,61.9663,61.9663,61.7796,61.8152,97976.0
2020-09-18 12:45:00,69.55,69.61,69.51,69.61,30796.0,61.8241,61.8774,61.7885,61.8774,30796.0
2020-09-18 12:50:00,69.56,69.66,69.55,69.6,22004.0,61.833,61.9219,61.8241,61.8685,22004.0
2020-09-18 12:55:00,69.56,69.62,69.55,69.57,41084.0,61.833,61.8863,61.8241,61.8419,41084.0
2020-09-18 13:00:00,69.56,69.57,69.46,69.51,22528.0,61.833,61.8419,61.7441,61.7885,22528.0
2020-09-18 13:05:00,69.46,69.48,69.42,69.46,27132.0,61.7441,61.7619,61.7085,61.7441,27132.0
2020-09-18 13:10:00,69.47,69.54,69.43,69.49,37444.0,61.753,61.8152,61.7174,61.7707,37444.0
2020-09-18 13:15:00,69.47,69.47,69.34,69.35,40552.0,61.753,61.753,61.6374,61.6463,40552.0
2020-09-18 13:20:00,69.35,69.41,69.33,69.39,39400.0,61.6463,61.6996,61.6285,61.6819,39400.0
2020-09-18 13:25:00,69.41,69.41,69.28,69.29,40792.0,61.6996,61.6996,61.5841,61.593,40792.0
2020-09-18 13:30:00,69.26,69.26,68.96,69.24,85076.0,61.5663,61.5663,61.2996,61.5485,85076.0
2020-09-18 13:35:00,69.21,69.29,69.11,69.26,45768.0,61.5218,61.593,61.433,61.5663,45768.0
2020-09-18 13:40:00,69.3,69.34,69.25,69.29,39112.0,61.6019,61.6374,61.5574,61.593,39112.0
2020-09-18 13:45:00,69.28,69.31,69.19,69.26,27744.0,61.5841,61.6107,61.5041,61.5663,27744.0
2020-09-18 13:50:00,69.28,69.32,69.19,69.31,50780.0,61.5841,61.6196,61.5041,61.6107,50780.0
2020-09-18 13:55:00,69.33,69.44,69.31,69.37,43108.0,61.6285,61.7263,61.6107,61.6641,43108.0
2020-09-18 14:00:00,69.35,69.38,69.21,69.21,49400.0,61.6463,61.673,61.5218,61.5218,49400.0
2020-09-18 14:05:00,69.22,69.27,69.2,69.21,28192.0,61.5307,61.5752,61.513,61.5218,28192.0
2020-09-18 14:10:00,69.21,69.26,69.21,69.25,56184.0,61.5218,61.5663,61.5218,61.5574,56184.0
2020-09-18 14:15:00,69.24,69.24,69.02,69.03,83216.0,61.5485,61.5485,61.353,61.3618,83216.0
2020-09-18 14:20:00,69.04,69.23,69.04,69.13,31532.0,61.3707,61.5396,61.3707,61.4507,31532.0
2020-09-18 14:25:00,69.16,69.22,69.14,69.19,20576.0,61.4774,61.5307,61.4596,61.5041,20576.0
2020-09-18 14:30:00,69.17,69.25,69.13,69.21,19280.0,61.4863,61.5574,61.4507,61.5218,19280.0
2020-09-18 14:35:00,69.2,69.23,69.16,69.2,23532.0,61.513,61.5396,61.4774,61.513,23532.0
2020-09-18 14:40:00,69.19,69.23,69.11,69.11,32660.0,61.5041,61.5396,61.433,61.433,32660.0
2020-09-18 14:45:00,69.15,69.23,69.15,69.21,29052.0,61.4685,61.5396,61.4685,61.5218,29052.0
2020-09-18 14:50:00,69.19,69.23,69.13,69.19,245152.0,61.5041,61.5396,61.4507,61.5041,245152.0
2020-09-18 14:55:00,69.16,69.21,69.11,69.21,147268.0,61.4774,61.5218,61.433,61.5218,147268.0
2020-09-18 15:00:00,69.2,69.38,69.2,69.37,39168.0,61.513,61.673,61.513,61.6641,39168.0
2020-09-18 15:05:00,69.37,69.4,69.32,69.33,42132.0,61.6641,61.6907,61.6196,61.6285,42132.0
2020-09-18 15:10:00,69.33,69.41,69.31,69.37,42560.0,61.6285,61.6996,61.6107,61.6641,42560.0
2020-09-18 15:15:00,69.37,69.44,69.37,69.44,54580.0,61.6641,61.7263,61.6641,61.7263,54580.0
2020-09-18 15:20:00,69.44,69.59,69.42,69.58,44664.0,61.7263,61.8596,61.7085,61.8507,44664.0
2020-09-18 15:25:00,69.59,69.7,69.58,69.67,78120.0,61.8596,61.9574,61.8507,61.9308,78120.0
2020-09-18 15:30:00,69.66,69.74,69.61,69.74,129356.0,61.9219,61.993,61.8774,61.993,129356.0
2020-09-18 15:35:00,69.73,69.79,69.66,69.77,102500.0,61.9841,62.0374,61.9219,62.0196,102500.0
2020-09-18 15:40:00,69.77,69.95,69.76,69.79,139068.0,62.0196,62.1796,62.0108,62.0374,139068.0
2020-09-18 15:45:00,69.8,69.97,69.79,69.94,222496.0,62.0463,62.1974,62.0374,62.1708,222496.0
2020-09-18 15:50:00,69.88,69.93,69.45,69.5,359764.0,62.1174,62.1619,61.7352,61.7796,359764.0
2020-09-18 15:55:00,69.5,69.5,69.16,69.23,792608.0,61.7796,61.7796,61.4774,61.5396,792608.0
2020-09-21 09:30:00,68.78,69.17,68.52,68.76,198400.0,61.1396,61.4863,60.9085,61.1218,198400.0
2020-09-21 09:35:00,68.76,68.8,68.43,68.69,82864.0,61.1218,61.1574,60.8285,61.0596,82864.0
2020-09-21 09:40:00,68.67,68.78,68.58,68.66,244872.0,61.0418,61.1396,60.9618,61.0329,244872.0
2020-09-21 09:45:00,68.64,68.78,68.58,68.58,128132.0,61.0152,61.1396,60.9618,60.9618,128132.0
2020-09-21 09:50:00,68.57,68.68,68.45,68.57,63772.0,60.9529,61.0507,60.8463,60.9529,63772.0
2020-09-21 09:55:00,68.57,68.89,68.55,68.8,25796.0,60.9529,61.2374,60.9352,61.1574,25796.0
2020-09-21 10:00:00,68.78,68.81,68.44,68.44,77136.0,61.1396,61.1663,60.8374,60.8374,77136.0
2020-09-21 10:05:00,68.42,68.44,68.28,68.28,93780.0,60.8196,60.8374,60.6952,60.6952,93780.0
2020-09-21 10:10:00,68.25,68.44,68.17,68.4,90868.0,60.6685,60.8374,60.5974,60.8018,90868.0
2020-09-21 10:15:00,68.36,68.36,67.93,67.98,60640.0,60.7663,60.7663,60.384,60.4285,60640.0
2020-09-21 10:20:00,67.95,68.1,67.89,68.1,119252.0,60.4018,60.5352,60.3485,60.5352,119252.0
2020-09-21 10:25:00,68.08,68.35,67.98,68.27,51020.0,60.5174,60.7574,60.4285,60.6863,51020.0
2020-09-21 10:30:00,68.27,68.43,68.24,68.41,43920.0,60.6863,60.8285,60.6596,60.8107,43920.0
2020-09-21 10:35:00,68.39,68.58,68.36,68.58,39672.0,60.7929,60.9618,60.7663,60.9618,39672.0
2020-09-21 10:40:00,68.62,68.75,68.59,68.64,34612.0,60.9974,61.1129,60.9707,61.0152,34612.0
2020-09-21 10:45:00,68.68,68.8,68.54,68.64,49044.0,61.0507,61.1574,60.9263,61.0152,49044.0
2020-09-21 10:50:00,68.61,68.7,68.58,68.63,36832.0,60.9885,61.0685,60.9618,61.0063,36832.0
2020-09-21 10:55:00,68.61,68.64,68.46,68.49,42540.0,60.9885,61.0152,60.8552,60.8818,42540.0
2020-09-21 11:00:00,68.44,68.7,68.44,68.7,33476.0,60.8374,61.0685,60.8374,61.0685,33476.0
2020-09-21 11:05:00,68.69,68.87,68.69,68.82,20376.0,61.0596,61.2196,61.0596,61.1752,20376.0
2020-09-21 11:10:00,68.87,68.87,68.64,68.65,23640.0,61.2196,61.2196,61.0152,61.0241,23640.0
2020-09-21 11:15:00,68.67,68.67,68.5,68.56,50188.0,61.0418,61.0418,60.8907,60.9441,50188.0
2020-09-21 11:20:00,68.62,68.66,68.59,68.6,29424.0,60.9974,61.0329,60.9707,60.9796,29424.0
2020-09-21 11:25:00,68.6,68.61,68.42,68.52,50548.0,60.9796,60.9885,60.8196,60.9085,50548.0
2020-09-21 11:30:00,68.52,68.63,68.39,68.44,52856.0,60.9085,61.0063,60.7929,60.8374,52856.0
2020-09-21 11:35:00,68.46,68.51,68.39,68.48,19752.0,60.8552,60.8996,60.7929,60.8729,19752.0
2020-09-21 11:40:00,68.48,68.67,68.39,68.45,19132.0,60.8729,61.0418,60.7929,60.8463,19132.0
2020-09-21 11:45:00,68.47,68.63,68.45,68.57,22432.0,60.8641,61.0063,60.8463,60.9529,22432.0
2020-09-21 11:50:00,68.58,68.73,68.58,68.67,30376.0,60.9618,61.0952,60.9618,61.0418,30376.0
2020-09-21 11:55:00,68.66,68.74,68.6,68.64,22396.0,61.0329,61.1041,60.9796,61.0152,22396.0
2020-09-21 12:00:00,68.63,68.8,68.59,68.74,35496.0,61.0063,61.1574,60.9707,61.1041,35496.0
2020-09-21 12:05:00,68.73,68.8,68.71,68.74,23396.0,61.0952,61.1574,61.0774,61.1041,23396.0
2020-09-21 12:10:00,68.71,68.75,68.66,68.75,35228.0,61.0774,61.1129,61.0329,61.1129,35228.0
2020-09-21 12:15:00,68.74,68.75,68.54,68.58,69704.0,61.1041,61.1129,60.9263,60.9618,69704.0
2020-09-21 12:20:00,68.59,68.72,68.57,68.68,34028.0,60.9707,61.0863,60.9529,61.0507,34028.0
2020-09-21 12:25:00,68.64,68.73,68.61,68.62,26344.0,61.0152,61.0952,60.9885,60.9974,26344.0
2020-09-21 12:30:00,68.6,68.6,68.43,68.43,34200.0,60.9796,60.9796,60.8285,60.8285,34200.0
2020-09-21 12:35:00,68.44,68.58,68.44,68.5,57776.0,60.8374,60.9618,60.8374,60.8907,57776.0
2020-09-21 12:40:00,68.49,68.6,68.46,68.5,37268.0,60.8818,60.9796,60.8552,60.8907,37268.0
2020-09-21 12:45:00,68.52,68.52,68.4,68.46,21160.0,60.9085,60.9085,60.8018,60.8552,21160.0
2020-09-21 12:50:00,68.44,68.48,68.38,68.42,39644.0,60.8374,60.8729,60.784,60.8196,39644.0
2020-09-21 12:55:00,68.44,68.5,68.33,68.36,103484.0,60.8374,60.8907,60.7396,60.7663,103484.0
2020-09-21 13:00:00,68.35,68.37,68.22,68.27,19684.0,60.7574,60.7752,60.6418,60.6863,19684.0
2020-09-21 13:05:00,68.24,68.24,68.09,68.19,91348.0,60.6596,60.6596,60.5263,60.6152,91348.0
2020-09-21 13:10:00,68.19,68.3,68.14,68.3,28864.0,60.6152,60.7129,60.5707,60.7129,28864.0
2020-09-21 13:15:00,68.32,68.32,68.25,68.31,44588.0,60.7307,60.7307,60.6685,60.7218,44588.0
2020-09-21 13:20:00,68.28,68.4,68.28,68.39,134276.0,60.6952,60.8018,60.6952,60.7929,134276.0
2020-09-21 13:25:00,68.38,68.39,68.33,68.36,12760.0,60.784,60.7929,60.7396,60.7663,12760.0
2020-09-21 13:30:00,68.37,68.44,68.36,68.39,56848.0,60.7752,60.8374,60.7663,60.7929,56848.0
2020-09-21 13:35:00,68.38,68.41,68.35,68.35,37004.0,60.784,60.8107,60.7574,60.7574,37004.0
2020-09-21 13:40:00,68.37,68.39,68.29,68.3,51916.0,60.7752,60.7929,60.704,60.7129,51916.0
2020-09-21 13:45:00,68.31,68.32,68.24,68.24,22108.0,60.7218,60.7307,60.6596,60.6596,22108.0
2020-09-21 13:50:00,68.24,68.29,68.22,68.26,17768.0,60.6596,60.704,60.6418,60.6774,17768.0
2020-09-21 13:55:00,68.23,68.32,68.17,68.29,19164.0,60.6507,60.7307,60.5974,60.704,19164.0
2020-09-21 14:00:00,68.28,68.32,68.23,68.28,25836.0,60.6952,60.7307,60.6507,60.6952,25836.0
2020-09-21 14:05:00,68.3,68.31,68.21,68.3,55964.0,60.7129,60.7218,60.6329,60.7129,55964.0
2020-09-21 14:10:00,68.3,68.31,68.17,68.21,20764.0,60.7129,60.7218,60.5974,60.6329,20764.0
2020-09-21 14:15:00,68.24,68.26,68.11,68.16,15684.0,60.6596,60.6774,60.544,60.5885,15684.0
2020-09-21 14:20:00,68.14,68.19,68.11,68.15,38304.0,60.5707,60.6152,60.544,60.5796,38304.0
2020-09-21 14:25:00,68.13,68.18,68.12,68.14,19344.0,60.5618,60.6063,60.5529,60.5707,19344.0
2020-09-21 14:30:00,68.11,68.11,67.99,68.01,38356.0,60.544,60.544,60.4374,60.4552,38356.0
2020-09-21 14:35:00,68.04,68.06,67.98,67.98,31688.0,60.4818,60.4996,60.4285,60.4285,31688.0
2020-09-21 14:40:00,67.99,68.01,67.93,67.99,37836.0,60.4374,60.4552,60.384,60.4374,37836.0
2020-09-21 14:45:00,67.99,68.0,67.91,67.92,19512.0,60.4374,60.4463,60.3663,60.3751,19512.0
2020-09-21 14:50:00,67.91,68.04,67.91,68.02,18216.0,60.3663,60.4818,60.3663,60.464,18216.0
2020-09-21 14:55:00,68.06,68.22,68.06,68.2,13548.0,60.4996,60.6418,60.4996,60.624,13548.0
2020-09-21 15:00:00,68.18,68.36,68.18,68.36,20236.0,60.6063,60.7663,60.6063,60.7663,20236.0
2020-09-21 15:05:00,68.35,68.47,68.35,68.46,89984.0,60.7574,60.8641,60.7574,60.8552,89984.0
2020-09-21 15:10:00,68.46,68.54,68.43,68.47,53640.0,60.8552,60.9263,60.8285,60.8641,53640.0
2020-09-21 15:15:00,68.51,68.57,68.41,68.54,54304.0,60.8996,60.9529,60.8107,60.9263,54304.0
2020-09-21 15:20:00,68.55,68.72,68.55,68.71,40268.0,60.9352,61.0863,60.9352,61.0774,40268.0
2020-09-21 15:25:00,68.71,68.73,68.67,68.72,63452.0,61.0774,61.0952,61.0418,61.0863,63452.0
2020-09-21 15:30:00,68.75,68.77,68.66,68.73,58376.0,61.1129,61.1307,61.0329,61.0952,58376.0
2020-09-21 15:35:00,68.73,68.9,68.72,68.81,46180.0,61.0952,61.2463,61.0863,61.1663,46180.0
2020-09-21 15:40:00,68.83,68.86,68.72,68.77,63400.0,61.1841,61.2107,61.0863,61.1307,63400.0
2020-09-21 15:45:00,68.79,68.95,68.66,68.69,112572.0,61.1485,61.2907,61.0329,61.0596,112572.0
2020-09-21 15:50:00,68.67,68.92,68.67,68.81,113724.0,61.0418,61.2641,61.0418,61.1663,113724.0
2020-09-21 15:55:00,68.81,69.09,68.81,69.03,334628.0,61.1663,61.4152,61.1663,61.3618,334628.0
2020-09-22 09:30:00,69.36,69.73,69.09,69.51,315196.0,61.6552,61.9841,61.4152,61.7885,315196.0
2020-09-22 09:35:00,69.51,69.89,69.45,69.84,122120.0,61.7885,62.1263,61.7352,62.0819,122120.0
2020-09-22 09:40:00,69.84,69.99,69.71,69.83,63112.0,62.0819,62.2152,61.9663,62.073,63112.0
2020-09-22 09:45:00,69.84,69.95,69.65,69.65,48724.0,62.0819,62.1796,61.913,61.913,48724.0
2020-09-22 09:50:00,69.62,69.63,69.3,69.38,210160.0,61.8863,61.8952,61.6019,61.673,210160.0
2020-09-22 09:55:00,69.39,69.49,69.38,69.41,59072.0,61.6819,61.7707,61.673,61.6996,59072.0
2020-09-22 10:00:00,69.42,69.73,69.4,69.7,47312.0,61.7085,61.9841,61.6907,61.9574,47312.0
2020-09-22 10:05:00,69.69,69.81,69.63,69.75,152800.0,61.9485,62.0552,61.8952,62.0019,152800.0
2020-09-22 10:10:00,69.72,69.73,69.63,69.68,46684.0,61.9752,61.9841,61.8952,61.9396,46684.0
2020-09-22 10:15:00,69.67,69.74,69.6,69.71,38716.0,61.9308,61.993,61.8685,61.9663,38716.0
2020-09-22 10:20:00,69.7,69.79,69.67,69.7,60456.0,61.9574,62.0374,61.9308,61.9574,60456.0
2020-09-22 10:25:00,69.71,69.72,69.54,69.7,39396.0,61.9663,61.9752,61.8152,61.9574,39396.0
2020-09-22 10:30:00,69.69,69.71,69.49,69.5,18544.0,61.9485,61.9663,61.7707,61.7796,18544.0
2020-09-22 10:35:00,69.49,69.6,69.44,69.44,74680.0,61.7707,61.8685,61.7263,61.7263,74680.0
2020-09-22 10:40:00,69.46,69.5,69.41,69.41,16692.0,61.7441,61.7796,61.6996,61.6996,16692.0
2020-09-22 10:45:00,69.38,69.38,69.28,69.3,41028.0,61.673,61.673,61.5841,61.6019,41028.0
2020-09-22 10:50:00,69.3,69.44,69.25,69.36,68460.0,61.6019,61.7263,61.5574,61.6552,68460.0
2020-09-22 10:55:00,69.37,69.41,69.14,69.14,40148.0,61.6641,61.6996,61.4596,61.4596,40148.0
2020-09-22 11:00:00,69.19,69.21,69.0,69.0,21080.0,61.5041,61.5218,61.3352,61.3352,21080.0
2020-09-22 11:05:00,68.99,69.05,68.92,68.98,34260.0,61.3263,61.3796,61.2641,61.3174,34260.0
2020-09-22 11:10:00,68.99,69.02,68.88,68.88,23152.0,61.3263,61.353,61.2285,61.2285,23152.0
2020-09-22 11:15:00,68.82,68.84,68.74,68.77,39492.0,61.1752,61.193,61.1041,61.1307,39492.0
2020-09-22 11:20:00,68.76,68.93,68.75,68.92,37160.0,61.1218,61.273,61.1129,61.2641,37160.0
2020-09-22 11:25:00,68.94,69.03,68.94,68.98,30268.0,61.2818,61.3618,61.2818,61.3174,30268.0
2020-09-22 11:30:00,68.99,68.99,68.83,68.85,26376.0,61.3263,61.3263,61.1841,61.2018,26376.0
2020-09-22 11:35:00,68.78,68.9,68.78,68.9,18548.0,61.1396,61.2463,61.1396,61.2463,18548.0
2020-09-22 11:40:00,68.92,69.04,68.91,69.03,23528.0,61.2641,61.3707,61.2552,61.3618,23528.0
2020-09-22 11:45:00,69.02,69.02,68.96,69.02,29992.0,61.353,61.353,61.2996,61.353,29992.0
2020-09-22 11:50:00,69.0,69.02,68.96,68.97,20592.0,61.3352,61.353,61.2996,61.3085,20592.0
2020-09-22 11:55:00,68.99,69.08,68.95,69.08,40892.0,61.3263,61.4063,61.2907,61.4063,40892.0
2020-09-22 12:00:00,69.1,69.13,69.03,69.11,34560.0,61.4241,61.4507,61.3618,61.433,34560.0
2020-09-22 12:05:00,69.11,69.17,69.1,69.17,34220.0,61.433,61.4863,61.4241,61.4863,34220.0
2020-09-22 12:10:00,69.18,69.28,69.17,69.26,21916.0,61.4952,61.5841,61.4863,61.5663,21916.0
2020-09-22 12:15:00,69.26,69.26,69.17,69.17,12040.0,61.5663,61.5663,61.4863,61.4863,12040.0
2020-09-22 12:20:00,69.16,69.21,69.16,69.2,13824.0,61.4774,61.5218,61.4774,61.513,13824.0
2020-09-22 12:25:00,69.19,69.19,69.12,69.16,6500.0,61.5041,61.5041,61.4418,61.4774,6500.0
2020-09-22 12:30:00,69.19,69.24,69.14,69.21,18392.0,61.5041,61.5485,61.4596,61.5218,18392.0
2020-09-22 12:35:00,69.2,69.28,69.18,69.25,15788.0,61.513,61.5841,61.4952,61.5574,15788.0
2020-09-22 12:40:00,69.26,69.26,69.22,69.23,4420.0,61.5663,61.5663,61.5307,61.5396,4420.0
2020-09-22 12:45:00,69.28,69.28,69.2,69.25,23216.0,61.5841,61.5841,61.513,61.5574,23216.0
2020-09-22 12:50:00,69.23,69.23,69.17,69.19,28348.0,61.5396,61.5396,61.4863,61.5041,28348.0
2020-09-22 12:55:00,69.17,69.17,69.07,69.08,22424.0,61.4863,61.4863,61.3974,61.4063,22424.0
2020-09-22 13:00:00,69.08,69.16,69.07,69.16,16036.0,61.4063,61.4774,61.3974,61.4774,16036.0
2020-09-22 13:05:00,69.14,69.21,69.11,69.2,21528.0,61.4596,61.5218,61.433,61.513,21528.0
2020-09-22 13:10:00,69.19,69.3,69.19,69.29,25076.0,61.5041,61.6019,61.5041,61.593,25076.0
2020-09-22 13:15:00,69.29,69.34,69.27,69.33,17676.0,61.593,61.6374,61.5752,61.6285,17676.0
2020-09-22 13:20:00,69.36,69.48,69.36,69.47,29304.0,61.6552,61.7619,61.6552,61.753,29304.0
2020-09-22 13:25:00,69.5,69.5,69.45,69.45,20772.0,61.7796,61.7796,61.7352,61.7352,20772.0
2020-09-22 13:30:00,69.41,69.51,69.39,69.51,38264.0,61.6996,61.7885,61.6819,61.7885,38264.0
2020-09-22 13:35:00,69.5,69.53,69.47,69.53,22196.0,61.7796,61.8063,61.753,61.8063,22196.0
2020-09-22 13:40:00,69.53,69.59,69.45,69.46,57928.0,61.8063,61.8596,61.7352,61.7441,57928.0
2020-09-22 13:45:00,69.47,69.58,69.47,69.58,18244.0,61.753,61.8507,61.753,61.8507,18244.0
2020-09-22 13:50:00,69.58,69.61,69.56,69.56,24052.0,61.8507,61.8774,61.833,61.833,24052.0
2020-09-22 13:55:00,69.56,69.58,69.52,69.52,49232.0,61.833,61.8507,61.7974,61.7974,49232.0
2020-09-22 14:00:00,69.55,69.67,69.55,69.63,49660.0,61.8241,61.9308,61.8241,61.8952,49660.0
2020-09-22 14:05:00,69.61,69.61,69.56,69.58,101276.0,61.8774,61.8774,61.833,61.8507,101276.0
2020-09-22 14:10:00,69.58,69.58,69.48,69.54,37156.0,61.8507,61.8507,61.7619,61.8152,37156.0
2020-09-22 14:15:00,69.54,69.63,69.5,69.63,25068.0,61.8152,61.8952,61.7796,61.8952,25068.0
2020-09-22 14:20:00,69.61,69.61,69.41,69.45,71304.0,61.8774,61.8774,61.6996,61.7352,71304.0
2020-09-22 14:25:00,69.45,69.47,69.41,69.46,18248.0,61.7352,61.753,61.6996,61.7441,18248.0
2020-09-22 14:30:00,69.47,69.5,69.39,69.43,61320.0,61.753,61.7796,61.6819,61.7174,61320.0
2020-09-22 14:35:00,69.44,69.55,69.43,69.53,31932.0,61.7263,61.8241,61.7174,61.8063,31932.0
2020-09-22 14:40:00,69.53,69.58,69.52,69.57,20268.0,61.8063,61.8507,61.7974,61.8419,20268.0
2020-09-22 14:45:00,69.55,69.56,69.51,69.52,25800.0,61.8241,61.833,61.7885,61.7974,25800.0
2020-09-22 14:50:00,69.52,69.58,69.52,69.57,28564.0,61.7974,61.8507,61.7974,61.8419,28564.0
2020-09-22 14:55:00,69.56,69.61,69.5,69.53,26372.0,61.833,61.8774,61.7796,61.8063,26372.0
2020-09-22 15:00:00,69.54,69.58,69.48,69.48,54252.0,61.8152,61.8507,61.7619,61.7619,54252.0
2020-09-22 15:05:00,69.48,69.58,69.46,69.5,43252.0,61.7619,61.8507,61.7441,61.7796,43252.0
2020-09-22 15:10:00,69.51,69.52,69.46,69.46,32900.0,61.7885,61.7974,61.7441,61.7441,32900.0
2020-09-22 15:15:00,69.45,69.51,69.43,69.5,27064.0,61.7352,61.7885,61.7174,61.7796,27064.0
2020-09-22 15:20:00,69.49,69.49,69.39,69.4,28208.0,61.7707,61.7707,61.6819,61.6907,28208.0
2020-09-22 15:25:00,69.41,69.52,69.4,69.48,39128.0,61.6996,61.7974,61.6907,61.7619,39128.0
2020-09-22 15:30:00,69.47,69.48,69.39,69.42,57824.0,61.753,61.7619,61.6819,61.7085,57824.0
2020-09-22 15:35:00,69.4,69.49,69.36,69.48,34236.0,61.6907,61.7707,61.6552,61.7619,34236.0
2020-09-22 15:40:00,69.48,69.55,69.45,69.48,40352.0,61.7619,61.8241,61.7352,61.7619,40352.0
2020-09-22 15:45:00,69.47,69.54,69.45,69.54,44248.0,61.753,61.8152,61.7352,61.8152,44248.0
2020-09-22 15:50:00,69.53,69.53,69.36,69.45,126688.0,61.8063,61.8063,61.6552,61.7352,126688.0
2020-09-22 15:55:00,69.45,69.53,69.35,69.53,310520.0,61.7352,61.8063,61.6463,61.8063,310520.0
2020-09-23 09:30:00,69.67,69.67,69.16,69.18,144180.0,61.9308,61.9308,61.4774,61.4952,144180.0
2020-09-23 09:35:00,69.19,69.28,69.07,69.28,44504.0,61.5041,61.5841,61.3974,61.5841,44504.0
2020-09-23 09:40:00,69.31,69.31,69.08,69.18,23232.0,61.6107,61.6107,61.4063,61.4952,23232.0
2020-09-23 09:45:00,69.17,69.17,68.91,69.08,32956.0,61.4863,61.4863,61.2552,61.4063,32956.0
2020-09-23 09:50:00,69.1,69.11,68.96,68.96,25668.0,61.4241,61.433,61.2996,61.2996,25668.0
2020-09-23 09:55:00,68.96,68.97,68.86,68.92,45348.0,61.2996,61.3085,61.2107,61.2641,45348.0
2020-09-23 10:00:00,68.89,69.2,68.86,69.17,52684.0,61.2374,61.513,61.2107,61.4863,52684.0
2020-09-23 10:05:00,69.19,69.36,69.06,69.36,50988.0,61.5041,61.6552,61.3885,61.6552,50988.0
2020-09-23 10:10:00,69.34,69.47,69.3,69.47,37140.0,61.6374,61.753,61.6019,61.753,37140.0
2020-09-23 10:15:00,69.41,69.43,69.29,69.36,21020.0,61.6996,61.7174,61.593,61.6552,21020.0
2020-09-23 10:20:00,69.37,69.38,69.2,69.25,37368.0,61.6641,61.673,61.513,61.5574,37368.0
2020-09-23 10:25:00,69.26,69.33,69.22,69.28,23092.0,61.5663,61.6285,61.5307,61.5841,23092.0
2020-09-23 10:30:00,69.28,69.34,69.17,69.19,24016.0,61.5841,61.6374,61.4863,61.5041,24016.0
2020-09-23 10:35:00,69.18,69.2,69.01,69.14,22016.0,61.4952,61.513,61.3441,61.4596,22016.0
2020-09-23 10:40:00,69.15,69.18,69.09,69.17,24584.0,61.4685,61.4952,61.4152,61.4863,24584.0
2020-09-23 10:45:00,69.16,69.25,69.13,69.21,16572.0,61.4774,61.5574,61.4507,61.5218,16572.0
2020-09-23 10:50:00,69.21,69.34,69.19,69.24,38796.0,61.5218,61.6374,61.5041,61.5485,38796.0
2020-09-23 10:55:00,69.27,69.31,69.21,69.23,36304.0,61.5752,61.6107,61.5218,61.5396,36304.0
2020-09-23 11:00:00,69.19,69.24,69.15,69.21,12240.0,61.5041,61.5485,61.4685,61.5218,12240.0
2020-09-23 11:05:00,69.27,69.27,69.17,69.18,15436.0,61.5752,61.5752,61.4863,61.4952,15436.0
2020-09-23 11:10:00,69.19,69.31,69.18,69.27,21660.0,61.5041,61.6107,61.4952,61.5752,21660.0
2020-09-23 11:15:00,69.27,69.32,69.2,69.28,13680.0,61.5752,61.6196,61.513,61.5841,13680.0
2020-09-23 11:20:00,69.27,69.27,69.16,69.2,15856.0,61.5752,61.5752,61.4774,61.513,15856.0
2020-09-23 11:25:00,69.17,69.18,69.0,69.09,29396.0,61.4863,61.4952,61.3352,61.4152,29396.0
2020-09-23 11:30:00,69.08,69.08,68.98,69.03,26476.0,61.4063,61.4063,61.3174,61.3618,26476.0
2020-09-23 11:35:00,69.03,69.09,68.97,69.07,23304.0,61.3618,61.4152,61.3085,61.3974,23304.0
2020-09-23 11:40:00,69.08,69.11,69.04,69.08,13080.0,61.4063,61.433,61.3707,61.4063,13080.0
2020-09-23 11:45:00,69.05,69.08,68.96,68.98,15040.0,61.3796,61.4063,61.2996,61.3174,15040.0
2020-09-23 11:50:00,68.95,68.96,68.88,68.89,19624.0,61.2907,61.2996,61.2285,61.2374,19624.0
2020-09-23 11:55:00,68.91,68.98,68.91,68.93,20924.0,61.2552,61.3174,61.2552,61.273,20924.0
2020-09-23 12:00:00,68.89,69.03,68.89,68.96,47892.0,61.2374,61.3618,61.2374,61.2996,47892.0
2020-09-23 12:05:00,68.96,69.05,68.92,68.99,23824.0,61.2996,61.3796,61.2641,61.3263,23824.0
2020-09-23 12:10:00,68.99,69.1,68.99,69.08,25056.0,61.3263,61.4241,61.3263,61.4063,25056.0
2020-09-23 12:15:00,69.06,69.12,69.02,69.03,17592.0,61.3885,61.4418,61.353,61.3618,17592.0
2020-09-23 12:20:00,69.01,69.02,68.94,69.02,25944.0,61.3441,61.353,61.2818,61.353,25944.0
2020-09-23 12:25:00,69.06,69.14,69.06,69.14,14092.0,61.3885,61.4596,61.3885,61.4596,14092.0
2020-09-23 12:30:00,69.12,69.19,69.08,69.16,21820.0,61.4418,61.5041,61.4063,61.4774,21820.0
2020-09-23 12:35:00,69.18,69.27,69.16,69.27,49708.0,61.4952,61.5752,61.4774,61.5752,49708.0
2020-09-23 12:40:00,69.28,69.35,69.25,69.27,61804.0,61.5841,61.6463,61.5574,61.5752,61804.0
2020-09-23 12:45:00,69.25,69.32,69.25,69.31,18036.0,61.5574,61.6196,61.5574,61.6107,18036.0
2020-09-23 12:50:00,69.32,69.39,69.31,69.31,44012.0,61.6196,61.6819,61.6107,61.6107,44012.0
2020-09-23 12:55:00,69.31,69.36,69.24,69.26,20208.0,61.6107,61.6552,61.5485,61.5663,20208.0
2020-09-23 13:00:00,69.23,69.34,69.23,69.26,23560.0,61.5396,61.6374,61.5396,61.5663,23560.0
2020-09-23 13:05:00,69.25,69.25,69.21,69.23,6060.0,61.5574,61.5574,61.5218,61.5396,6060.0
2020-09-23 13:10:00,69.22,69.27,69.2,69.25,11492.0,61.5307,61.5752,61.513,61.5574,11492.0
2020-09-23 13:15:00,69.23,69.38,69.21,69.36,45308.0,61.5396,61.673,61.5218,61.6552,45308.0
2020-09-23 13:20:00,69.35,69.41,69.32,69.4,19608.0,61.6463,61.6996,61.6196,61.6907,19608.0
2020-09-23 13:25:00,69.4,69.43,69.31,69.31,30248.0,61.6907,61.7174,61.6107,61.6107,30248.0
2020-09-23 13:30:00,69.33,69.4,69.29,69.39,35748.0,61.6285,61.6907,61.593,61.6819,35748.0
2020-09-23 13:35:00,69.4,69.48,69.38,69.44,39344.0,61.6907,61.7619,61.673,61.7263,39344.0
2020-09-23 13:40:00,69.43,69.45,69.34,69.34,37832.0,61.7174,61.7352,61.6374,61.6374,37832.0
2020-09-23 13:45:00,69.36,69.37,69.3,69.33,23604.0,61.6552,61.6641,61.6019,61.6285,23604.0
2020-09-23 13:50:00,69.34,69.35,69.21,69.21,20188.0,61.6374,61.6463,61.5218,61.5218,20188.0
2020-09-23 13:55:00,69.25,69.34,69.21,69.31,57620.0,61.5574,61.6374,61.5218,61.6107,57620.0
2020-09-23 14:00:00,69.31,69.31,69.16,69.18,125480.0,61.6107,61.6107,61.4774,61.4952,125480.0
2020-09-23 14:05:00,69.19,69.23,69.16,69.17,18900.0,61.5041,61.5396,61.4774,61.4863,18900.0
2020-09-23 14:10:00,69.19,69.21,69.1,69.21,20140.0,61.5041,61.5218,61.4241,61.5218,20140.0
2020-09-23 14:15:00,69.2,69.2,68.84,68.84,33740.0,61.513,61.513,61.193,61.193,33740.0
2020-09-23 14:20:00,68.88,68.94,68.81,68.86,26440.0,61.2285,61.2818,61.1663,61.2107,26440.0
2020-09-23 14:25:00,68.85,68.95,68.79,68.84,37016.0,61.2018,61.2907,61.1485,61.193,37016.0
2020-09-23 14:30:00,68.87,69.0,68.84,68.95,24120.0,61.2196,61.3352,61.193,61.2907,24120.0
2020-09-23 14:35:00,68.97,68.99,68.83,68.88,125476.0,61.3085,61.3263,61.1841,61.2285,125476.0
2020-09-23 14:40:00,68.86,68.86,68.73,68.79,25352.0,61.2107,61.2107,61.0952,61.1485,25352.0
2020-09-23 14:45:00,68.79,68.81,68.7,68.79,25412.0,61.1485,61.1663,61.0685,61.1485,25412.0
2020-09-23 14:50:00,68.79,68.92,68.76,68.78,24468.0,61.1485,61.2641,61.1218,61.1396,24468.0
2020-09-23 14:55:00,68.71,68.75,68.67,68.68,16016.0,61.0774,61.1129,61.0418,61.0507,16016.0
2020-09-23 15:00:00,68.68,68.78,68.59,68.59,36288.0,61.0507,61.1396,60.9707,60.9707,36288.0
2020-09-23 15:05:00,68.6,68.64,68.52,68.63,34724.0,60.9796,61.0152,60.9085,61.0063,34724.0
2020-09-23 15:10:00,68.62,68.76,68.61,68.72,26544.0,60.9974,61.1218,60.9885,61.0863,26544.0
2020-09-23 15:15:00,68.7,68.7,68.5,68.54,132928.0,61.0685,61.0685,60.8907,60.9263,132928.0
2020-09-23 15:20:00,68.53,68.56,68.45,68.48,62780.0,60.9174,60.9441,60.8463,60.8729,62780.0
2020-09-23 15:25:00,68.48,68.58,68.42,68.58,42876.0,60.8729,60.9618,60.8196,60.9618,42876.0
2020-09-23 15:30:00,68.6,68.61,68.51,68.54,86692.0,60.9796,60.9885,60.8996,60.9263,86692.0
2020-09-23 15:35:00,68.53,68.62,68.49,68.61,128164.0,60.9174,60.9974,60.8818,60.9885,128164.0
2020-09-23 15:40:00,68.61,68.71,68.57,68.71,98584.0,60.9885,61.0774,60.9529,61.0774,98584.0
2020-09-23 15:45:00,68.68,68.7,68.39,68.41,51872.0,61.0507,61.0685,60.7929,60.8107,51872.0
2020-09-23 15:50:00,68.39,68.43,68.28,68.36,106760.0,60.7929,60.8285,60.6952,60.7663,106760.0
2020-09-23 15:55:00,68.34,68.44,68.29,68.31,213436.0,60.7485,60.8374,60.704,60.7218,213436.0
2020-09-24 09:30:00,68.18,68.34,68.14,68.25,163668.0,60.6063,60.7485,60.5707,60.6685,163668.0
2020-09-24 09:35:00,68.2,68.38,68.15,68.28,77480.0,60.624,60.784,60.5796,60.6952,77480.0
2020-09-24 09:40:00,68.2,68.29,68.15,68.21,34120.0,60.624,60.704,60.5796,60.6329,34120.0
2020-09-24 09:45:00,68.2,68.49,68.16,68.47,42144.0,60.624,60.8818,60.5885,60.8641,42144.0
2020-09-24 09:50:00,68.49,68.67,68.4,68.66,49388.0,60.8818,61.0418,60.8018,61.0329,49388.0
2020-09-24 09:55:00,68.66,68.76,68.6,68.72,87264.0,61.0329,61.1218,60.9796,61.0863,87264.0
2020-09-24 10:00:00,68.75,69.02,68.74,68.81,129160.0,61.1129,61.353,61.1041,61.1663,129160.0
2020-09-24 10:05:00,68.86,69.09,68.86,68.94,46620.0,61.2107,61.4152,61.2107,61.2818,46620.0
2020-09-24 10:10:00,68.99,69.01,68.85,68.96,18696.0,61.3263,61.3441,61.2018,61.2996,18696.0
2020-09-24 10:15:00,69.07,69.07,68.89,68.89,22164.0,61.3974,61.3974,61.2374,61.2374,22164.0
2020-09-24 10:20:00,68.94,69.01,68.71,68.71,32100.0,61.2818,61.3441,61.0774,61.0774,32100.0
2020-09-24 10:25:00,68.7,68.77,68.67,68.7,29096.0,61.0685,61.1307,61.0418,61.0685,29096.0
2020-09-24 10:30:00,68.7,68.74,68.62,68.64,55320.0,61.0685,61.1041,60.9974,61.0152,55320.0
2020-09-24 10:35:00,68.64,68.68,68.53,68.64,65096.0,61.0152,61.0507,60.9174,61.0152,65096.0
2020-09-24 10:40:00,68.66,68.83,68.66,68.74,60484.0,61.0329,61.1841,61.0329,61.1041,60484.0
2020-09-24 10:45:00,68.74,68.88,68.74,68.88,27768.0,61.1041,61.2285,61.1041,61.2285,27768.0
2020-09-24 10:50:00,68.86,68.96,68.82,68.93,16016.0,61.2107,61.2996,61.1752,61.273,16016.0
2020-09-24 10:55:00,68.88,68.89,68.76,68.89,15008.0,61.2285,61.2374,61.1218,61.2374,15008.0
2020-09-24 11:00:00,68.92,68.97,68.89,68.91,11420.0,61.2641,61.3085,61.2374,61.2552,11420.0
2020-09-24 11:05:00,68.92,68.92,68.77,68.88,47680.0,61.2641,61.2641,61.1307,61.2285,47680.0
2020-09-24 11:10:00,68.85,68.92,68.83,68.85,208444.0,61.2018,61.2641,61.1841,61.2018,208444.0
2020-09-24 11:15:00,68.83,68.83,68.7,68.77,31380.0,61.1841,61.1841,61.0685,61.1307,31380.0
2020-09-24 11:20:00,68.77,68.87,68.75,68.81,27732.0,61.1307,61.2196,61.1129,61.1663,27732.0
2020-09-24 11:25:00,68.84,68.87,68.8,68.81,10216.0,61.193,61.2196,61.1574,61.1663,10216.0
2020-09-24 11:30:00,68.78,68.88,68.73,68.87,31076.0,61.1396,61.2285,61.0952,61.2196,31076.0
2020-09-24 11:35:00,68.84,68.89,68.82,68.86,18496.0,61.193,61.2374,61.1752,61.2107,18496.0
2020-09-24 11:40:00,68.86,69.05,68.86,69.02,14692.0,61.2107,61.3796,61.2107,61.353,14692.0
2020-09-24 11:45:00,69.04,69.05,68.93,68.96,8400.0,61.3707,61.3796,61.273,61.2996,8400.0
2020-09-24 11:50:00,68.97,69.14,68.97,69.14,25028.0,61.3085,61.4596,61.3085,61.4596,25028.0
2020-09-24 11:55:00,69.14,69.24,69.09,69.24,25404.0,61.4596,61.5485,61.4152,61.5485,25404.0
2020-09-24 12:00:00,69.25,69.28,69.17,69.24,40144.0,61.5574,61.5841,61.4863,61.5485,40144.0
2020-09-24 12:05:00,69.25,69.39,69.25,69.39,35592.0,61.5574,61.6819,61.5574,61.6819,35592.0
2020-09-24 12:10:00,69.39,69.45,69.38,69.45,19176.0,61.6819,61.7352,61.673,61.7352,19176.0
2020-09-24 12:15:00,69.44,69.51,69.42,69.48,59364.0,61.7263,61.7885,61.7085,61.7619,59364.0
2020-09-24 12:20:00,69.5,69.54,69.41,69.51,40924.0,61.7796,61.8152,61.6996,61.7885,40924.0
2020-09-24 12:25:00,69.52,69.69,69.52,69.59,16784.0,61.7974,61.9485,61.7974,61.8596,16784.0
2020-09-24 12:30:00,69.55,69.59,69.41,69.45,95432.0,61.8241,61.8596,61.6996,61.7352,95432.0
2020-09-24 12:35:00,69.46,69.47,69.39,69.42,118456.0,61.7441,61.753,61.6819,61.7085,118456.0
2020-09-24 12:40:00,69.41,69.52,69.4,69.52,27820.0,61.6996,61.7974,61.6907,61.7974,27820.0
2020-09-24 12:45:00,69.52,69.6,69.49,69.55,38700.0,61.7974,61.8685,61.7707,61.8241,38700.0
2020-09-24 12:50:00,69.51,69.54,69.49,69.52,40980.0,61.7885,61.8152,61.7707,61.7974,40980.0
2020-09-24 12:55:00,69.51,69.68,69.49,69.67,38988.0,61.7885,61.9396,61.7707,61.9308,38988.0
2020-09-24 13:00:00,69.68,69.81,69.68,69.79,30088.0,61.9396,62.0552,61.9396,62.0374,30088.0
2020-09-24 13:05:00,69.78,69.82,69.7,69.82,37716.0,62.0285,62.0641,61.9574,62.0641,37716.0
2020-09-24 13:10:00,69.77,69.82,69.67,69.81,98820.0,62.0196,62.0641,61.9308,62.0552,98820.0
2020-09-24 13:15:00,69.82,69.94,69.82,69.83,29176.0,62.0641,62.1708,62.0641,62.073,29176.0
2020-09-24 13:20:00,69.83,69.89,69.8,69.85,22340.0,62.073,62.1263,62.0463,62.0908,22340.0
2020-09-24 13:25:00,69.81,69.85,69.78,69.79,12028.0,62.0552,62.0908,62.0285,62.0374,12028.0
2020-09-24 13:30:00,69.81,69.91,69.81,69.89,14696.0,62.0552,62.1441,62.0552,62.1263,14696.0
2020-09-24 13:35:00,69.88,69.88,69.61,69.67,57164.0,62.1174,62.1174,61.8774,61.9308,57164.0
2020-09-24 13:40:00,69.63,69.69,69.59,69.62,36636.0,61.8952,61.9485,61.8596,61.8863,36636.0
2020-09-24 13:45:00,69.63,69.68,69.61,69.61,15404.0,61.8952,61.9396,61.8774,61.8774,15404.0
2020-09-24 13:50:00,69.63,69.66,69.58,69.6,38332.0,61.8952,61.9219,61.8507,61.8685,38332.0
2020-09-24 13:55:00,69.6,69.6,69.48,69.51,68320.0,61.8685,61.8685,61.7619,61.7885,68320.0
2020-09-24 14:00:00,69.52,69.54,69.48,69.5,43948.0,61.7974,61.8152,61.7619,61.7796,43948.0
2020-09-24 14:05:00,69.5,69.57,69.49,69.56,23620.0,61.7796,61.8419,61.7707,61.833,23620.0
2020-09-24 14:10:00,69.56,69.56,69.5,69.52,25940.0,61.833,61.833,61.7796,61.7974,25940.0
2020-09-24 14:15:00,69.54,69.6,69.39,69.44,112844.0,61.8152,61.8685,61.6819,61.7263,112844.0
2020-09-24 14:20:00,69.43,69.45,69.37,69.4,30136.0,61.7174,61.7352,61.6641,61.6907,30136.0
2020-09-24 14:25:00,69.39,69.54,69.36,69.49,49692.0,61.6819,61.8152,61.6552,61.7707,49692.0
2020-09-24 14:30:00,69.5,69.59,69.45,69.57,32300.0,61.7796,61.8596,61.7352,61.8419,32300.0
2020-09-24 14:35:00,69.56,69.58,69.46,69.53,28468.0,61.833,61.8507,61.7441,61.8063,28468.0
2020-09-24 14:40:00,69.55,69.63,69.5,69.57,32616.0,61.8241,61.8952,61.7796,61.8419,32616.0
2020-09-24 14:45:00,69.57,69.58,69.34,69.34,38096.0,61.8419,61.8507,61.6374,61.6374,38096.0
2020-09-24 14:50:00,69.33,69.38,69.25,69.33,25564.0,61.6285,61.673,61.5574,61.6285,25564.0
2020-09-24 14:55:00,69.31,69.32,69.17,69.17,37264.0,61.6107,61.6196,61.4863,61.4863,37264.0
2020-09-24 15:00:00,69.18,69.24,69.12,69.12,23344.0,61.4952,61.5485,61.4418,61.4418,23344.0
2020-09-24 15:05:00,69.13,69.28,69.13,69.22,77048.0,61.4507,61.5841,61.4507,61.5307,77048.0
2020-09-24 15:10:00,69.21,69.29,69.18,69.28,45212.0,61.5218,61.593,61.4952,61.5841,45212.0
2020-09-24 15:15:00,69.28,69.31,69.16,69.17,38088.0,61.5841,61.6107,61.4774,61.4863,38088.0
2020-09-24 15:20:00,69.15,69.15,68.88,68.88,67140.0,61.4685,61.4685,61.2285,61.2285,67140.0
2020-09-24 15:25:00,68.87,68.92,68.81,68.83,58488.0,61.2196,61.2641,61.1663,61.1841,58488.0
2020-09-24 15:30:00,68.83,68.96,68.82,68.9,91724.0,61.1841,61.2996,61.1752,61.2463,91724.0
2020-09-24 15:35:00,68.88,69.08,68.86,69.08,49996.0,61.2285,61.4063,61.2107,61.4063,49996.0
2020-09-24 15:40:00,69.07,69.19,69.05,69.14,72480.0,61.3974,61.5041,61.3796,61.4596,72480.0
2020-09-24 15:45:00,69.11,69.3,69.11,69.18,53992.0,61.433,61.6019,61.433,61.4952,53992.0
2020-09-24 15:50:00,69.17,69.3,69.17,69.27,125920.0,61.4863,61.6019,61.4863,61.5752,125920.0
2020-09-24 15:55:00,69.27,69.55,69.19,69.39,673876.0,61.5752,61.8241,61.5041,61.6819,673876.0
2020-09-25 09:30:00,68.88,69.07,68.58,68.9,164820.0,61.2285,61.3974,60.9618,61.2463,164820.0
2020-09-25 09:35:00,68.91,69.26,68.86,69.16,71356.0,61.2552,61.5663,61.2107,61.4774,71356.0
2020-09-25 09:40:00,69.1,69.48,69.1,69.44,28760.0,61.4241,61.7619,61.4241,61.7263,28760.0
2020-09-25 09:45:00,69.38,69.56,69.33,69.55,76516.0,61.673,61.833,61.6285,61.8241,76516.0
2020-09-25 09:50:00,69.36,69.39,69.23,69.33,49200.0,61.6552,61.6819,61.5396,61.6285,49200.0
2020-09-25 09:55:00,69.31,69.34,69.07,69.15,50576.0,61.6107,61.6374,61.3974,61.4685,50576.0
2020-09-25 10:00:00,69.14,69.39,69.13,69.38,84784.0,61.4596,61.6819,61.4507,61.673,84784.0
2020-09-25 10:05:00,69.39,69.44,69.24,69.25,21080.0,61.6819,61.7263,61.5485,61.5574,21080.0
2020-09-25 10:10:00,69.19,69.23,68.93,69.01,39420.0,61.5041,61.5396,61.273,61.3441,39420.0
2020-09-25 10:15:00,68.98,69.26,68.96,69.26,48876.0,61.3174,61.5663,61.2996,61.5663,48876.0
2020-09-25 10:20:00,69.28,69.54,69.28,69.45,46924.0,61.5841,61.8152,61.5841,61.7352,46924.0
2020-09-25 10:25:00,69.42,69.53,69.4,69.51,8000.0,61.7085,61.8063,61.6907,61.7885,8000.0
2020-09-25 10:30:00,69.44,69.44,69.27,69.27,18420.0,61.7263,61.7263,61.5752,61.5752,18420.0
2020-09-25 10:35:00,69.21,69.35,69.18,69.34,22968.0,61.5218,61.6463,61.4952,61.6374,22968.0
2020-09-25 10:40:00,69.46,69.46,69.33,69.43,22216.0,61.7441,61.7441,61.6285,61.7174,22216.0
2020-09-25 10:45:00,69.48,69.49,69.38,69.39,9040.0,61.7619,61.7707,61.673,61.6819,9040.0
2020-09-25 10:50:00,69.44,69.59,69.35,69.58,45804.0,61.7263,61.8596,61.6463,61.8507,45804.0
2020-09-25 10:55:00,69.58,69.75,69.53,69.72,34008.0,61.8507,62.0019,61.8063,61.9752,34008.0
2020-09-25 11:00:00,69.7,69.75,69.62,69.72,42680.0,61.9574,62.0019,61.8863,61.9752,42680.0
2020-09-25 11:05:00,69.75,69.77,69.71,69.72,35488.0,62.0019,62.0196,61.9663,61.9752,35488.0
2020-09-25 11:10:00,69.72,69.91,69.71,69.84,38544.0,61.9752,62.1441,61.9663,62.0819,38544.0
2020-09-25 11:15:00,69.86,69.97,69.83,69.87,24424.0,62.0996,62.1974,62.073,62.1085,24424.0
2020-09-25 11:20:00,69.88,69.93,69.79,69.91,24136.0,62.1174,62.1619,62.0374,62.1441,24136.0
2020-09-25 11:25:00,69.92,69.97,69.89,69.89,31960.0,62.153,62.1974,62.1263,62.1263,31960.0
2020-09-25 11:30:00,69.91,69.97,69.83,69.95,17996.0,62.1441,62.1974,62.073,62.1796,17996.0
2020-09-25 11:35:00,69.94,69.96,69.89,69.93,27948.0,62.1708,62.1885,62.1263,62.1619,27948.0
2020-09-25 11:40:00,69.94,69.99,69.9,69.9,33032.0,62.1708,62.2152,62.1352,62.1352,33032.0
2020-09-25 11:45:00,69.82,69.86,69.73,69.81,26568.0,62.0641,62.0996,61.9841,62.0552,26568.0
2020-09-25 11:50:00,69.81,69.91,69.77,69.86,26520.0,62.0552,62.1441,62.0196,62.0996,26520.0
2020-09-25 11:55:00,69.85,69.92,69.8,69.8,26884.0,62.0908,62.153,62.0463,62.0463,26884.0
2020-09-25 12:00:00,69.78,69.79,69.66,69.66,17872.0,62.0285,62.0374,61.9219,61.9219,17872.0
2020-09-25 12:05:00,69.67,69.77,69.64,69.72,17408.0,61.9308,62.0196,61.9041,61.9752,17408.0
2020-09-25 12:10:00,69.75,69.77,69.7,69.77,10804.0,62.0019,62.0196,61.9574,62.0196,10804.0
2020-09-25 12:15:00,69.77,69.78,69.64,69.64,17800.0,62.0196,62.0285,61.9041,61.9041,17800.0
2020-09-25 12:20:00,69.65,69.65,69.56,69.59,10724.0,61.913,61.913,61.833,61.8596,10724.0
2020-09-25 12:25:00,69.59,69.59,69.48,69.52,16080.0,61.8596,61.8596,61.7619,61.7974,16080.0
2020-09-25 12:30:00,69.53,69.55,69.46,69.51,16384.0,61.8063,61.8241,61.7441,61.7885,16384.0
2020-09-25 12:35:00,69.51,69.57,69.5,69.55,9752.0,61.7885,61.8419,61.7796,61.8241,9752.0
2020-09-25 12:40:00,69.59,69.6,69.53,69.55,53824.0,61.8596,61.8685,61.8063,61.8241,53824.0
2020-09-25 12:45:00,69.56,69.56,69.49,69.53,12900.0,61.833,61.833,61.7707,61.8063,12900.0
2020-09-25 12:50:00,69.5,69.58,69.49,69.58,10668.0,61.7796,61.8507,61.7707,61.8507,10668.0
2020-09-25 12:55:00,69.6,69.68,69.57,69.66,16100.0,61.8685,61.9396,61.8419,61.9219,16100.0
2020-09-25 13:00:00,69.64,69.76,69.59,69.74,18832.0,61.9041,62.0108,61.8596,61.993,18832.0
2020-09-25 13:05:00,69.74,69.89,69.72,69.86,12000.0,61.993,62.1263,61.9752,62.0996,12000.0
2020-09-25 13:10:00,69.85,69.91,69.83,69.88,37672.0,62.0908,62.1441,62.073,62.1174,37672.0
2020-09-25 13:15:00,69.87,69.89,69.83,69.84,28124.0,62.1085,62.1263,62.073,62.0819,28124.0
2020-09-25 13:20:00,69.84,69.89,69.81,69.81,21088.0,62.0819,62.1263,62.0552,62.0552,21088.0
2020-09-25 13:25:00,69.81,69.81,69.75,69.79,5632.0,62.0552,62.0552,62.0019,62.0374,5632.0
2020-09-25 13:30:00,69.81,69.87,69.8,69.87,5856.0,62.0552,62.1085,62.0463,62.1085,5856.0
2020-09-25 13:35:00,69.85,69.91,69.82,69.91,16976.0,62.0908,62.1441,62.0641,62.1441,16976.0
2020-09-25 13:40:00,69.94,69.98,69.93,69.96,64576.0,62.1708,62.2063,62.1619,62.1885,64576.0
2020-09-25 13:45:00,69.95,69.99,69.95,69.96,31688.0,62.1796,62.2152,62.1796,62.1885,31688.0
2020-09-25 13:50:00,69.96,69.99,69.95,69.96,21264.0,62.1885,62.2152,62.1796,62.1885,21264.0
2020-09-25 13:55:00,69.95,69.96,69.87,69.88,25320.0,62.1796,62.1885,62.1085,62.1174,25320.0
2020-09-25 14:00:00,69.86,69.91,69.85,69.91,11860.0,62.0996,62.1441,62.0908,62.1441,11860.0
2020-09-25 14:05:00,69.91,69.95,69.91,69.92,11368.0,62.1441,62.1796,62.1441,62.153,11368.0
2020-09-25 14:10:00,69.9,69.9,69.85,69.85,12428.0,62.1352,62.1352,62.0908,62.0908,12428.0
2020-09-25 14:15:00,69.85,69.98,69.84,69.97,56176.0,62.0908,62.2063,62.0819,62.1974,56176.0
2020-09-25 14:20:00,69.96,70.0,69.91,69.99,28520.0,62.1885,62.2241,62.1441,62.2152,28520.0
2020-09-25 14:25:00,69.98,70.06,69.95,70.05,59256.0,62.2063,62.2774,62.1796,62.2685,59256.0
2020-09-25 14:30:00,70.04,70.09,70.0,70.01,20288.0,62.2596,62.3041,62.2241,62.233,20288.0
2020-09-25 14:35:00,70.0,70.08,70.0,70.05,23848.0,62.2241,62.2952,62.2241,62.2685,23848.0
2020-09-25 14:40:00,70.04,70.09,70.01,70.06,24064.0,62.2596,62.3041,62.233,62.2774,24064.0
2020-09-25 14:45:00,70.06,70.08,70.0,70.08,26948.0,62.2774,62.2952,62.2241,62.2952,26948.0
2020-09-25 14:50:00,70.08,70.16,70.05,70.16,51876.0,62.2952,62.3663,62.2685,62.3663,51876.0
2020-09-25 14:55:00,70.15,70.24,70.14,70.24,47632.0,62.3574,62.4374,62.3485,62.4374,47632.0
2020-09-25 15:00:00,70.21,70.29,70.21,70.27,94620.0,62.4108,62.4819,62.4108,62.4641,94620.0
2020-09-25 15:05:00,70.27,70.35,70.26,70.35,25200.0,62.4641,62.5352,62.4552,62.5352,25200.0
2020-09-25 15:10:00,70.35,70.41,70.3,70.3,16004.0,62.5352,62.5885,62.4908,62.4908,16004.0
2020-09-25 15:15:00,70.31,70.45,70.31,70.4,30248.0,62.4997,62.6241,62.4997,62.5797,30248.0
2020-09-25 15:20:00,70.4,70.44,70.36,70.38,26252.0,62.5797,62.6152,62.5441,62.5619,26252.0
2020-09-25 15:25:00,70.38,70.4,70.33,70.35,16520.0,62.5619,62.5797,62.5174,62.5352,16520.0
2020-09-25 15:30:00,70.35,70.35,70.14,70.14,60424.0,62.5352,62.5352,62.3485,62.3485,60424.0
2020-09-25 15:35:00,70.14,70.27,70.12,70.12,42184.0,62.3485,62.4641,62.3308,62.3308,42184.0
2020-09-25 15:40:00,70.12,70.12,70.03,70.09,45520.0,62.3308,62.3308,62.2508,62.3041,45520.0
2020-09-25 15:45:00,70.08,70.23,70.07,70.23,88456.0,62.2952,62.4285,62.2863,62.4285,88456.0
2020-09-25 15:50:00,70.22,70.42,70.22,70.41,132224.0,62.4197,62.5974,62.4197,62.5885,132224.0
2020-09-25 15:55:00,70.39,70.53,70.39,70.46,307892.0,62.5708,62.6952,62.5708,62.633,307892.0
2020-09-28 09:30:00,70.86,71.06,70.73,70.74,202540.0,62.9886,63.1663,62.873,62.8819,202540.0
2020-09-28 09:35:00,70.84,70.98,70.66,70.98,57744.0,62.9708,63.0952,62.8108,63.0952,57744.0
2020-09-28 09:40:00,70.96,71.09,70.93,71.03,47352.0,63.0775,63.193,63.0508,63.1397,47352.0
2020-09-28 09:45:00,71.05,71.13,71.02,71.13,60904.0,63.1575,63.2286,63.1308,63.2286,60904.0
2020-09-28 09:50:00,71.15,71.19,70.83,70.83,33612.0,63.2463,63.2819,62.9619,62.9619,33612.0
2020-09-28 09:55:00,70.83,70.87,70.72,70.74,52120.0,62.9619,62.9974,62.8641,62.8819,52120.0
2020-09-28 10:00:00,70.77,70.85,70.7,70.71,30556.0,62.9086,62.9797,62.8463,62.8552,30556.0
2020-09-28 10:05:00,70.71,70.98,70.69,70.93,80724.0,62.8552,63.0952,62.8374,63.0508,80724.0
2020-09-28 10:10:00,70.92,71.03,70.92,71.03,60680.0,63.0419,63.1397,63.0419,63.1397,60680.0
2020-09-28 10:15:00,71.04,71.17,71.04,71.1,100664.0,63.1486,63.2641,63.1486,63.2019,100664.0
2020-09-28 10:20:00,71.11,71.33,71.1,71.33,272000.0,63.2108,63.4064,63.2019,63.4064,272000.0
2020-09-28 10:25:00,71.34,71.48,71.3,71.3,45936.0,63.4152,63.5397,63.3797,63.3797,45936.0
2020-09-28 10:30:00,71.32,71.42,71.26,71.28,16076.0,63.3975,63.4864,63.3441,63.3619,16076.0
2020-09-28 10:35:00,71.31,71.32,71.08,71.08,33972.0,63.3886,63.3975,63.1841,63.1841,33972.0
2020-09-28 10:40:00,71.1,71.19,71.09,71.17,171564.0,63.2019,63.2819,63.193,63.2641,171564.0
2020-09-28 10:45:00,71.16,71.18,70.94,71.03,35004.0,63.2552,63.273,63.0597,63.1397,35004.0
2020-09-28 10:50:00,71.04,71.07,70.91,71.04,18492.0,63.1486,63.1752,63.033,63.1486,18492.0
2020-09-28 10:55:00,71.07,71.23,71.05,71.15,45968.0,63.1752,63.3175,63.1575,63.2463,45968.0
2020-09-28 11:00:00,71.17,71.25,71.11,71.14,88352.0,63.2641,63.3352,63.2108,63.2375,88352.0
2020-09-28 11:05:00,71.14,71.16,71.07,71.12,13680.0,63.2375,63.2552,63.1752,63.2197,13680.0
2020-09-28 11:10:00,71.17,71.22,71.15,71.16,17140.0,63.2641,63.3086,63.2463,63.2552,17140.0
2020-09-28 11:15:00,71.15,71.16,71.08,71.15,24172.0,63.2463,63.2552,63.1841,63.2463,24172.0
2020-09-28 11:20:00,71.17,71.18,71.09,71.15,19196.0,63.2641,63.273,63.193,63.2463,19196.0
2020-09-28 11:25:00,71.16,71.18,71.07,71.09,10084.0,63.2552,63.273,63.1752,63.193,10084.0
2020-09-28 11:30:00,71.06,71.18,71.06,71.12,20504.0,63.1663,63.273,63.1663,63.2197,20504.0
2020-09-28 11:35:00,71.12,71.23,71.08,71.23,10364.0,63.2197,63.3175,63.1841,63.3175,10364.0
2020-09-28 11:40:00,71.21,71.24,71.19,71.2,15016.0,63.2997,63.3263,63.2819,63.2908,15016.0
2020-09-28 11:45:00,71.21,71.22,71.1,71.19,12020.0,63.2997,63.3086,63.2019,63.2819,12020.0
2020-09-28 11:50:00,71.21,71.23,71.15,71.23,14876.0,63.2997,63.3175,63.2463,63.3175,14876.0
2020-09-28 11:55:00,71.22,71.24,71.19,71.24,15860.0,63.3086,63.3263,63.2819,63.3263,15860.0
2020-09-28 12:00:00,71.23,71.23,71.11,71.14,19892.0,63.3175,63.3175,63.2108,63.2375,19892.0
2020-09-28 12:05:00,71.13,71.15,71.09,71.12,24748.0,63.2286,63.2463,63.193,63.2197,24748.0
2020-09-28 12:10:00,71.11,71.17,71.08,71.15,68192.0,63.2108,63.2641,63.1841,63.2463,68192.0
2020-09-28 12:15:00,71.17,71.19,71.1,71.11,23376.0,63.2641,63.2819,63.2019,63.2108,23376.0
2020-09-28 12:20:00,71.1,71.14,71.09,71.09,12084.0,63.2019,63.2375,63.193,63.193,12084.0
2020-09-28 12:25:00,71.09,71.13,71.04,71.08,15324.0,63.193,63.2286,63.1486,63.1841,15324.0
2020-09-28 12:30:00,71.06,71.11,71.06,71.08,20292.0,63.1663,63.2108,63.1663,63.1841,20292.0
2020-09-28 12:35:00,71.1,71.2,71.1,71.16,28860.0,63.2019,63.2908,63.2019,63.2552,28860.0
2020-09-28 12:40:00,71.18,71.28,71.17,71.23,69896.0,63.273,63.3619,63.2641,63.3175,69896.0
2020-09-28 12:45:00,71.24,71.26,71.21,71.26,26036.0,63.3263,63.3441,63.2997,63.3441,26036.0
2020-09-28 12:50:00,71.26,71.32,71.22,71.28,35120.0,63.3441,63.3975,63.3086,63.3619,35120.0
2020-09-28 12:55:00,71.27,71.32,71.27,71.32,24712.0,63.353,63.3975,63.353,63.3975,24712.0
2020-09-28 13:00:00,71.32,71.33,71.29,71.31,22776.0,63.3975,63.4064,63.3708,63.3886,22776.0
2020-09-28 13:05:00,71.3,71.33,71.28,71.28,16512.0,63.3797,63.4064,63.3619,63.3619,16512.0
2020-09-28 13:10:00,71.3,71.32,71.26,71.26,14340.0,63.3797,63.3975,63.3441,63.3441,14340.0
2020-09-28 13:15:00,71.3,71.31,71.22,71.25,19460.0,63.3797,63.3886,63.3086,63.3352,19460.0
2020-09-28 13:20:00,71.25,71.28,71.23,71.28,23976.0,63.3352,63.3619,63.3175,63.3619,23976.0
2020-09-28 13:25:00,71.26,71.28,71.25,71.27,14508.0,63.3441,63.3619,63.3352,63.353,14508.0
2020-09-28 13:30:00,71.27,71.37,71.27,71.36,28852.0,63.353,63.4419,63.353,63.433,28852.0
2020-09-28 13:35:00,71.39,71.44,71.39,71.44,10600.0,63.4597,63.5041,63.4597,63.5041,10600.0
2020-09-28 13:40:00,71.42,71.47,71.41,71.46,18784.0,63.4864,63.5308,63.4775,63.5219,18784.0
2020-09-28 13:45:00,71.44,71.49,71.42,71.47,19688.0,63.5041,63.5486,63.4864,63.5308,19688.0
2020-09-28 13:50:00,71.46,71.47,71.44,71.46,9396.0,63.5219,63.5308,63.5041,63.5219,9396.0
2020-09-28 13:55:00,71.43,71.51,71.43,71.43,67032.0,63.4952,63.5664,63.4952,63.4952,67032.0
2020-09-28 14:00:00,71.42,71.44,71.33,71.33,26848.0,63.4864,63.5041,63.4064,63.4064,26848.0
2020-09-28 14:05:00,71.33,71.39,71.31,71.36,18460.0,63.4064,63.4597,63.3886,63.433,18460.0
2020-09-28 14:10:00,71.35,71.46,71.35,71.42,13988.0,63.4241,63.5219,63.4241,63.4864,13988.0
2020-09-28 14:15:00,71.41,71.46,71.41,71.42,26312.0,63.4775,63.5219,63.4775,63.4864,26312.0
2020-09-28 14:20:00,71.42,71.42,71.31,71.35,19012.0,63.4864,63.4864,63.3886,63.4241,19012.0
2020-09-28 14:25:00,71.35,71.4,71.35,71.37,21568.0,63.4241,63.4686,63.4241,63.4419,21568.0
2020-09-28 14:30:00,71.38,71.45,71.38,71.45,29156.0,63.4508,63.513,63.4508,63.513,29156.0
2020-09-28 14:35:00,71.44,71.48,71.42,71.44,28696.0,63.5041,63.5397,63.4864,63.5041,28696.0
2020-09-28 14:40:00,71.42,71.44,71.39,71.4,11156.0,63.4864,63.5041,63.4597,63.4686,11156.0
2020-09-28 14:45:00,71.37,71.41,71.32,71.35,15112.0,63.4419,63.4775,63.3975,63.4241,15112.0
2020-09-28 14:50:00,71.35,71.36,71.29,71.34,44780.0,63.4241,63.433,63.3708,63.4152,44780.0
2020-09-28 14:55:00,71.33,71.38,71.31,71.38,47396.0,63.4064,63.4508,63.3886,63.4508,47396.0
2020-09-28 15:00:00,71.41,71.41,71.22,71.26,48156.0,63.4775,63.4775,63.3086,63.3441,48156.0
2020-09-28 15:05:00,71.24,71.27,71.15,71.16,29628.0,63.3263,63.353,63.2463,63.2552,29628.0
2020-09-28 15:10:00,71.16,71.28,71.11,71.27,43288.0,63.2552,63.3619,63.2108,63.353,43288.0
2020-09-28 15:15:00,71.27,71.33,71.22,71.27,71664.0,63.353,63.4064,63.3086,63.353,71664.0
2020-09-28 15:20:00,71.27,71.33,71.22,71.22,74448.0,63.353,63.4064,63.3086,63.3086,74448.0
2020-09-28 15:25:00,71.23,71.33,71.18,71.28,54136.0,63.3175,63.4064,63.273,63.3619,54136.0
2020-09-28 15:30:00,71.28,71.28,71.07,71.09,85272.0,63.3619,63.3619,63.1752,63.193,85272.0
2020-09-28 15:35:00,71.08,71.25,71.07,71.24,79436.0,63.1841,63.3352,63.1752,63.3263,79436.0
2020-09-28 15:40:00,71.23,71.28,71.21,71.27,190692.0,63.3175,63.3619,63.2997,63.353,190692.0
2020-09-28 15:45:00,71.26,71.26,71.01,71.02,61632.0,63.3441,63.3441,63.1219,63.1308,61632.0
2020-09-28 15:50:00,71.02,71.13,70.97,71.1,193544.0,63.1308,63.2286,63.0863,63.2019,193544.0
2020-09-28 15:55:00,71.1,71.17,70.98,70.98,400560.0,63.2019,63.2641,63.0952,63.0952,400560.0
2020-09-29 09:30:00,71.03,71.23,70.97,70.97,164552.0,63.1397,63.3175,63.0863,63.0863,164552.0
2020-09-29 09:35:00,70.97,71.29,70.96,71.2,145776.0,63.0863,63.3708,63.0775,63.2908,145776.0
2020-09-29 09:40:00,71.21,71.27,71.07,71.22,71292.0,63.2997,63.353,63.1752,63.3086,71292.0
2020-09-29 09:45:00,71.26,71.37,71.19,71.23,152008.0,63.3441,63.4419,63.2819,63.3175,152008.0
2020-09-29 09:50:00,71.22,71.28,71.13,71.13,64644.0,63.3086,63.3619,63.2286,63.2286,64644.0
2020-09-29 09:55:00,71.13,71.16,71.04,71.06,51396.0,63.2286,63.2552,63.1486,63.1663,51396.0
2020-09-29 10:00:00,71.06,71.11,70.93,71.05,113236.0,63.1663,63.2108,63.0508,63.1575,113236.0
2020-09-29 10:05:00,71.08,71.11,70.86,70.96,35416.0,63.1841,63.2108,62.9886,63.0775,35416.0
2020-09-29 10:10:00,70.97,71.25,70.97,71.22,69552.0,63.0863,63.3352,63.0863,63.3086,69552.0
2020-09-29 10:15:00,71.23,71.36,71.21,71.21,103224.0,63.3175,63.433,63.2997,63.2997,103224.0
2020-09-29 10:20:00,71.21,71.3,71.19,71.27,68680.0,63.2997,63.3797,63.2819,63.353,68680.0
2020-09-29 10:25:00,71.29,71.39,71.26,71.37,75096.0,63.3708,63.4597,63.3441,63.4419,75096.0
2020-09-29 10:30:00,71.35,71.48,71.31,71.33,34384.0,63.4241,63.5397,63.3886,63.4064,34384.0
2020-09-29 10:35:00,71.32,71.37,71.19,71.23,37716.0,63.3975,63.4419,63.2819,63.3175,37716.0
2020-09-29 10:40:00,71.22,71.33,71.17,71.3,70856.0,63.3086,63.4064,63.2641,63.3797,70856.0
2020-09-29 10:45:00,71.28,71.28,71.1,71.14,53512.0,63.3619,63.3619,63.2019,63.2375,53512.0
2020-09-29 10:50:00,71.14,71.18,71.07,71.16,25208.0,63.2375,63.273,63.1752,63.2552,25208.0
2020-09-29 10:55:00,71.2,71.2,71.08,71.15,32416.0,63.2908,63.2908,63.1841,63.2463,32416.0
2020-09-29 11:00:00,71.14,71.18,70.95,70.98,151540.0,63.2375,63.273,63.0686,63.0952,151540.0
2020-09-29 11:05:00,70.99,71.02,70.91,70.94,38348.0,63.1041,63.1308,63.033,63.0597,38348.0
2020-09-29 11:10:00,70.89,70.94,70.81,70.82,65472.0,63.0152,63.0597,62.9441,62.953,65472.0
2020-09-29 11:15:00,70.82,70.86,70.76,70.76,29100.0,62.953,62.9886,62.8997,62.8997,29100.0
2020-09-29 11:20:00,70.76,70.83,70.74,70.75,49204.0,62.8997,62.9619,62.8819,62.8908,49204.0
2020-09-29 11:25:00,70.75,70.77,70.64,70.67,28304.0,62.8908,62.9086,62.793,62.8197,28304.0
2020-09-29 11:30:00,70.68,70.75,70.68,70.75,23964.0,62.8286,62.8908,62.8286,62.8908,23964.0
2020-09-29 11:35:00,70.77,70.94,70.77,70.91,36864.0,62.9086,63.0597,62.9086,63.033,36864.0
2020-09-29 11:40:00,70.94,71.0,70.71,70.74,39300.0,63.0597,63.113,62.8552,62.8819,39300.0
2020-09-29 11:45:00,70.74,70.76,70.68,70.69,13244.0,62.8819,62.8997,62.8286,62.8374,13244.0
2020-09-29 11:50:00,70.71,70.81,70.7,70.8,24808.0,62.8552,62.9441,62.8463,62.9352,24808.0
2020-09-29 11:55:00,70.77,70.82,70.71,70.72,17724.0,62.9086,62.953,62.8552,62.8641,17724.0
2020-09-29 12:00:00,70.73,70.73,70.61,70.62,14068.0,62.873,62.873,62.7663,62.7752,14068.0
2020-09-29 12:05:00,70.59,70.64,70.57,70.64,25064.0,62.7486,62.793,62.7308,62.793,25064.0
2020-09-29 12:10:00,70.61,70.7,70.61,70.68,33600.0,62.7663,62.8463,62.7663,62.8286,33600.0
2020-09-29 12:15:00,70.67,70.72,70.61,70.68,21772.0,62.8197,62.8641,62.7663,62.8286,21772.0
2020-09-29 12:20:00,70.66,70.68,70.58,70.58,16104.0,62.8108,62.8286,62.7397,62.7397,16104.0
2020-09-29 12:25:00,70.58,70.66,70.57,70.63,19908.0,62.7397,62.8108,62.7308,62.7841,19908.0
2020-09-29 12:30:00,70.63,70.63,70.55,70.59,20376.0,62.7841,62.7841,62.713,62.7486,20376.0
2020-09-29 12:35:00,70.59,70.71,70.59,70.65,20608.0,62.7486,62.8552,62.7486,62.8019,20608.0
2020-09-29 12:40:00,70.64,70.8,70.64,70.8,35052.0,62.793,62.9352,62.793,62.9352,35052.0
2020-09-29 12:45:00,70.81,70.86,70.79,70.83,37408.0,62.9441,62.9886,62.9263,62.9619,37408.0
2020-09-29 12:50:00,70.82,70.83,70.76,70.83,24116.0,62.953,62.9619,62.8997,62.9619,24116.0
2020-09-29 12:55:00,70.82,70.86,70.78,70.85,20204.0,62.953,62.9886,62.9174,62.9797,20204.0
2020-09-29 13:00:00,70.86,70.98,70.85,70.94,21648.0,62.9886,63.0952,62.9797,63.0597,21648.0
2020-09-29 13:05:00,70.97,71.0,70.81,70.84,33060.0,63.0863,63.113,62.9441,62.9708,33060.0
2020-09-29 13:10:00,70.86,70.87,70.8,70.82,31564.0,62.9886,62.9974,62.9352,62.953,31564.0
2020-09-29 13:15:00,70.8,70.89,70.78,70.88,19836.0,62.9352,63.0152,62.9174,63.0063,19836.0
2020-09-29 13:20:00,70.86,70.93,70.85,70.91,16000.0,62.9886,63.0508,62.9797,63.033,16000.0
2020-09-29 13:25:00,70.91,70.97,70.91,70.97,17204.0,63.033,63.0863,63.033,63.0863,17204.0
2020-09-29 13:30:00,70.97,71.03,70.96,70.99,11820.0,63.0863,63.1397,63.0775,63.1041,11820.0
2020-09-29 13:35:00,71.0,71.02,70.94,70.97,20700.0,63.113,63.1308,63.0597,63.0863,20700.0
2020-09-29 13:40:00,70.98,71.03,70.98,71.01,18020.0,63.0952,63.1397,63.0952,63.1219,18020.0
2020-09-29 13:45:00,71.02,71.06,71.0,71.06,12800.0,63.1308,63.1663,63.113,63.1663,12800.0
2020-09-29 13:50:00,71.08,71.22,71.08,71.19,29924.0,63.1841,63.3086,63.1841,63.2819,29924.0
2020-09-29 13:55:00,71.17,71.18,71.11,71.14,13708.0,63.2641,63.273,63.2108,63.2375,13708.0
2020-09-29 14:00:00,71.14,71.17,71.07,71.08,23556.0,63.2375,63.2641,63.1752,63.1841,23556.0
2020-09-29 14:05:00,71.09,71.11,71.01,71.03,19300.0,63.193,63.2108,63.1219,63.1397,19300.0
2020-09-29 14:10:00,71.03,71.04,70.98,70.99,21824.0,63.1397,63.1486,63.0952,63.1041,21824.0
2020-09-29 14:15:00,71.02,71.05,70.91,71.05,27416.0,63.1308,63.1575,63.033,63.1575,27416.0
2020-09-29 14:20:00,71.04,71.06,70.96,70.97,27712.0,63.1486,63.1663,63.0775,63.0863,27712.0
2020-09-29 14:25:00,70.98,71.07,70.98,71.06,28104.0,63.0952,63.1752,63.0952,63.1663,28104.0
2020-09-29 14:30:00,71.06,71.17,71.04,71.14,23416.0,63.1663,63.2641,63.1486,63.2375,23416.0
2020-09-29 14:35:00,71.12,71.23,71.11,71.23,35988.0,63.2197,63.3175,63.2108,63.3175,35988.0
2020-09-29 14:40:00,71.22,71.23,71.16,71.21,26976.0,63.3086,63.3175,63.2552,63.2997,26976.0
2020-09-29 14:45:00,71.17,71.2,71.12,71.17,16688.0,63.2641,63.2908,63.2197,63.2641,16688.0
2020-09-29 14:50:00,71.17,71.21,71.11,71.11,22976.0,63.2641,63.2997,63.2108,63.2108,22976.0
2020-09-29 14:55:00,71.14,71.19,71.14,71.17,18600.0,63.2375,63.2819,63.2375,63.2641,18600.0
2020-09-29 15:00:00,71.17,71.19,71.1,71.14,34432.0,63.2641,63.2819,63.2019,63.2375,34432.0
2020-09-29 15:05:00,71.16,71.2,71.13,71.15,36100.0,63.2552,63.2908,63.2286,63.2463,36100.0
2020-09-29 15:10:00,71.16,71.22,71.14,71.21,21476.0,63.2552,63.3086,63.2375,63.2997,21476.0
2020-09-29 15:15:00,71.19,71.27,71.16,71.24,40732.0,63.2819,63.353,63.2552,63.3263,40732.0
2020-09-29 15:20:00,71.25,71.25,71.1,71.16,30888.0,63.3352,63.3352,63.2019,63.2552,30888.0
2020-09-29 15:25:00,71.16,71.19,71.11,71.15,32188.0,63.2552,63.2819,63.2108,63.2463,32188.0
2020-09-29 15:30:00,71.15,71.23,71.14,71.17,33412.0,63.2463,63.3175,63.2375,63.2641,33412.0
2020-09-29 15:35:00,71.17,71.17,71.07,71.12,38708.0,63.2641,63.2641,63.1752,63.2197,38708.0
2020-09-29 15:40:00,71.12,71.15,71.08,71.08,37612.0,63.2197,63.2463,63.1841,63.1841,37612.0
2020-09-29 15:45:00,71.09,71.15,71.03,71.1,87292.0,63.193,63.2463,63.1397,63.2019,87292.0
2020-09-29 15:50:00,71.1,71.13,70.99,70.99,82500.0,63.2019,63.2286,63.1041,63.1041,82500.0
2020-09-29 15:55:00,70.98,70.98,70.75,70.77,287452.0,63.0952,63.0952,62.8908,62.9086,287452.0
2020-09-30 09:30:00,70.2,70.78,69.88,70.03,510496.0,62.4019,62.9174,62.1174,62.2508,510496.0
2020-09-30 09:35:00,70.03,70.08,69.39,69.41,336900.0,62.2508,62.2952,61.6819,61.6996,336900.0
2020-09-30 09:40:00,69.41,69.42,68.67,68.74,500880.0,61.6996,61.7085,61.0418,61.1041,500880.0
2020-09-30 09:45:00,68.73,69.15,68.67,68.75,308972.0,61.0952,61.4685,61.0418,61.1129,308972.0
2020-09-30 09:50:00,68.73,68.89,68.67,68.79,289668.0,61.0952,61.2374,61.0418,61.1485,289668.0
2020-09-30 09:55:00,68.79,68.85,68.63,68.68,234116.0,61.1485,61.2018,61.0063,61.0507,234116.0
2020-09-30 10:00:00,68.68,68.87,68.64,68.81,335652.0,61.0507,61.2196,61.0152,61.1663,335652.0
2020-09-30 10:05:00,68.8,68.91,68.72,68.78,281664.0,61.1574,61.2552,61.0863,61.1396,281664.0
2020-09-30 10:10:00,68.79,68.79,68.31,68.53,234856.0,61.1485,61.1485,60.7218,60.9174,234856.0
2020-09-30 10:15:00,68.53,68.56,68.43,68.43,314456.0,60.9174,60.9441,60.8285,60.8285,314456.0
2020-09-30 10:20:00,68.43,68.43,67.59,67.6,714704.0,60.8285,60.8285,60.0818,60.0907,714704.0
2020-09-30 10:25:00,67.6,67.68,66.79,67.17,853548.0,60.0907,60.1618,59.3707,59.7085,853548.0
2020-09-30 10:30:00,67.17,67.36,67.02,67.22,437128.0,59.7085,59.8774,59.5751,59.7529,437128.0
2020-09-30 10:35:00,67.24,67.3,66.94,67.03,420948.0,59.7707,59.824,59.504,59.584,420948.0
2020-09-30 10:40:00,67.03,67.54,67.02,67.52,226868.0,59.584,60.0374,59.5751,60.0196,226868.0
2020-09-30 10:45:00,67.53,68.01,67.52,67.89,323908.0,60.0285,60.4552,60.0196,60.3485,323908.0
2020-09-30 10:50:00,67.89,68.29,67.88,68.2,403460.0,60.3485,60.704,60.3396,60.624,403460.0
2020-09-30 10:55:00,68.2,68.22,68.0,68.22,248616.0,60.624,60.6418,60.4463,60.6418,248616.0
2020-09-30 11:00:00,68.24,68.27,68.13,68.24,293864.0,60.6596,60.6863,60.5618,60.6596,293864.0
2020-09-30 11:05:00,68.24,68.43,68.16,68.42,313920.0,60.6596,60.8285,60.5885,60.8196,313920.0
2020-09-30 11:10:00,68.42,68.75,68.42,68.74,219080.0,60.8196,61.1129,60.8196,61.1041,219080.0
2020-09-30 11:15:00,68.74,68.94,68.62,68.68,221080.0,61.1041,61.2818,60.9974,61.0507,221080.0
2020-09-30 11:20:00,68.68,69.07,68.55,68.98,394872.0,61.0507,61.3974,60.9352,61.3174,394872.0
2020-09-30 11:25:00,68.99,69.1,68.96,69.07,498984.0,61.3263,61.4241,61.2996,61.3974,498984.0
2020-09-30 11:30:00,69.09,69.19,69.03,69.11,372440.0,61.4152,61.5041,61.3618,61.433,372440.0
2020-09-30 11:35:00,69.13,69.22,69.1,69.21,106696.0,61.4507,61.5307,61.4241,61.5218,106696.0
2020-09-30 11:40:00,69.24,69.36,69.16,69.3,216844.0,61.5485,61.6552,61.4774,61.6019,216844.0
2020-09-30 11:45:00,69.29,69.52,69.29,69.51,174044.0,61.593,61.7974,61.593,61.7885,174044.0
2020-09-30 11:50:00,69.51,69.62,69.19,69.26,202236.0,61.7885,61.8863,61.5041,61.5663,202236.0
2020-09-30 11:55:00,69.26,69.34,69.06,69.34,180884.0,61.5663,61.6374,61.3885,61.6374,180884.0
2020-09-30 12:00:00,69.38,69.42,69.29,69.41,138016.0,61.673,61.7085,61.593,61.6996,138016.0
2020-09-30 12:05:00,69.38,69.4,69.15,69.24,167476.0,61.673,61.6907,61.4685,61.5485,167476.0
2020-09-30 12:10:00,69.22,69.24,69.03,69.12,50236.0,61.5307,61.5485,61.3618,61.4418,50236.0
2020-09-30 12:15:00,69.12,69.29,69.11,69.19,137672.0,61.4418,61.593,61.433,61.5041,137672.0
2020-09-30 12:20:00,69.17,69.37,69.16,69.24,145528.0,61.4863,61.6641,61.4774,61.5485,145528.0
2020-09-30 12:25:00,69.25,69.29,69.23,69.25,61684.0,61.5574,61.593,61.5396,61.5574,61684.0
2020-09-30 12:30:00,69.25,69.69,69.19,69.51,236848.0,61.5574,61.9485,61.5041,61.7885,236848.0
2020-09-30 12:35:00,69.52,69.55,69.39,69.45,60576.0,61.7974,61.8241,61.6819,61.7352,60576.0
2020-09-30 12:40:00,69.45,69.49,69.39,69.43,39048.0,61.7352,61.7707,61.6819,61.7174,39048.0
2020-09-30 12:45:00,69.42,69.62,69.4,69.53,143360.0,61.7085,61.8863,61.6907,61.8063,143360.0
2020-09-30 12:50:00,69.53,69.59,69.49,69.49,63872.0,61.8063,61.8596,61.7707,61.7707,63872.0
2020-09-30 12:55:00,69.5,69.5,69.36,69.38,74092.0,61.7796,61.7796,61.6552,61.673,74092.0
2020-09-30 13:00:00,69.36,69.42,69.19,69.24,71420.0,61.6552,61.7085,61.5041,61.5485,71420.0
2020-09-30 13:05:00,69.23,69.28,69.15,69.18,63804.0,61.5396,61.5841,61.4685,61.4952,63804.0
2020-09-30 13:10:00,69.16,69.26,69.16,69.24,20068.0,61.4774,61.5663,61.4774,61.5485,20068.0
2020-09-30 13:15:00,69.23,69.27,69.14,69.14,48020.0,61.5396,61.5752,61.4596,61.4596,48020.0
2020-09-30 13:20:00,69.15,69.26,69.13,69.2,29352.0,61.4685,61.5663,61.4507,61.513,29352.0
2020-09-30 13:25:00,69.19,69.21,69.12,69.14,26600.0,61.5041,61.5218,61.4418,61.4596,26600.0
2020-09-30 13:30:00,69.14,69.29,69.11,69.24,52932.0,61.4596,61.593,61.433,61.5485,52932.0
2020-09-30 13:35:00,69.23,69.27,69.21,69.25,45164.0,61.5396,61.5752,61.5218,61.5574,45164.0
2020-09-30 13:40:00,69.25,69.3,69.22,69.27,52048.0,61.5574,61.6019,61.5307,61.5752,52048.0
2020-09-30 13:45:00,69.27,69.3,69.14,69.29,90148.0,61.5752,61.6019,61.4596,61.593,90148.0
2020-09-30 13:50:00,69.28,69.41,69.26,69.41,84232.0,61.5841,61.6996,61.5663,61.6996,84232.0
2020-09-30 13:55:00,69.42,69.48,69.39,69.45,68948.0,61.7085,61.7619,61.6819,61.7352,68948.0
2020-09-30 14:00:00,69.47,69.74,69.41,69.74,104764.0,61.753,61.993,61.6996,61.993,104764.0
2020-09-30 14:05:00,69.75,69.85,69.73,69.81,108716.0,62.0019,62.0908,61.9841,62.0552,108716.0
2020-09-30 14:10:00,69.81,69.82,69.61,69.63,49600.0,62.0552,62.0641,61.8774,61.8952,49600.0
2020-09-30 14:15:00,69.63,69.64,69.5,69.53,141572.0,61.8952,61.9041,61.7796,61.8063,141572.0
2020-09-30 14:20:00,69.52,69.64,69.37,69.37,52188.0,61.7974,61.9041,61.6641,61.6641,52188.0
2020-09-30 14:25:00,69.41,69.44,69.21,69.31,83540.0,61.6996,61.7263,61.5218,61.6107,83540.0
2020-09-30 14:30:00,69.31,69.33,69.21,69.29,52448.0,61.6107,61.6285,61.5218,61.593,52448.0
2020-09-30 14:35:00,69.32,69.57,69.27,69.47,100812.0,61.6196,61.8419,61.5752,61.753,100812.0
2020-09-30 14:40:00,69.5,69.5,69.23,69.33,30660.0,61.7796,61.7796,61.5396,61.6285,30660.0
2020-09-30 14:45:00,69.32,69.32,68.96,68.97,73952.0,61.6196,61.6196,61.2996,61.3085,73952.0
2020-09-30 14:50:00,68.96,69.02,68.89,68.97,72944.0,61.2996,61.353,61.2374,61.3085,72944.0
2020-09-30 14:55:00,68.95,69.32,68.94,69.31,47456.0,61.2907,61.6196,61.2818,61.6107,47456.0
2020-09-30 15:00:00,69.3,69.41,69.16,69.19,52780.0,61.6019,61.6996,61.4774,61.5041,52780.0
2020-09-30 15:05:00,69.22,69.36,69.15,69.28,41736.0,61.5307,61.6552,61.4685,61.5841,41736.0
2020-09-30 15:10:00,69.26,69.34,68.94,68.98,50632.0,61.5663,61.6374,61.2818,61.3174,50632.0
2020-09-30 15:15:00,68.99,68.99,68.73,68.82,91616.0,61.3263,61.3263,61.0952,61.1752,91616.0
2020-09-30 15:20:00,68.82,68.91,68.71,68.87,66328.0,61.1752,61.2552,61.0774,61.2196,66328.0
2020-09-30 15:25:00,68.85,69.11,68.78,69.06,69764.0,61.2018,61.433,61.1396,61.3885,69764.0
2020-09-30 15:30:00,69.04,69.04,68.87,68.95,74528.0,61.3707,61.3707,61.2196,61.2907,74528.0
2020-09-30 15:35:00,68.95,69.04,68.91,68.98,110624.0,61.2907,61.3707,61.2552,61.3174,110624.0
2020-09-30 15:40:00,68.96,69.02,68.85,69.02,153092.0,61.2996,61.353,61.2018,61.353,153092.0
2020-09-30 15:45:00,69.0,69.53,68.98,69.52,228296.0,61.3352,61.8063,61.3174,61.7974,228296.0
2020-09-30 15:50:00,69.52,69.75,69.41,69.41,324212.0,61.7974,62.0019,61.6996,61.6996,324212.0
2020-09-30 15:55:00,69.42,69.62,69.27,69.27,764480.0,61.7085,61.8863,61.5752,61.5752,764480.0
2020-10-01 09:30:00,69.77,69.87,69.66,69.74,275968.0,62.0196,62.1085,61.9219,61.993,275968.0
2020-10-01 09:35:00,69.77,70.17,69.75,70.13,163104.0,62.0196,62.3752,62.0019,62.3397,163104.0
2020-10-01 09:40:00,70.06,70.41,69.98,70.19,120704.0,62.2774,62.5885,62.2063,62.393,120704.0
2020-10-01 09:45:00,70.21,70.26,70.02,70.04,67424.0,62.4108,62.4552,62.2419,62.2596,67424.0
2020-10-01 09:50:00,70.05,70.19,69.95,70.0,50272.0,62.2685,62.393,62.1796,62.2241,50272.0
2020-10-01 09:55:00,70.0,70.14,69.88,70.01,67712.0,62.2241,62.3485,62.1174,62.233,67712.0
2020-10-01 10:00:00,69.97,70.35,69.97,70.28,73688.0,62.1974,62.5352,62.1974,62.473,73688.0
2020-10-01 10:05:00,70.26,70.55,70.21,70.43,117180.0,62.4552,62.713,62.4108,62.6063,117180.0
2020-10-01 10:10:00,70.42,70.51,70.33,70.5,108152.0,62.5974,62.6774,62.5174,62.6686,108152.0
2020-10-01 10:15:00,70.52,70.52,70.31,70.48,134300.0,62.6863,62.6863,62.4997,62.6508,134300.0
2020-10-01 10:20:00,70.45,70.45,70.08,70.13,97576.0,62.6241,62.6241,62.2952,62.3397,97576.0
2020-10-01 10:25:00,70.16,70.18,69.96,70.16,67812.0,62.3663,62.3841,62.1885,62.3663,67812.0
2020-10-01 10:30:00,70.16,70.41,70.13,70.38,62544.0,62.3663,62.5885,62.3397,62.5619,62544.0
2020-10-01 10:35:00,70.38,70.41,70.27,70.32,64280.0,62.5619,62.5885,62.4641,62.5085,64280.0
2020-10-01 10:40:00,70.3,70.38,70.28,70.29,55876.0,62.4908,62.5619,62.473,62.4819,55876.0
2020-10-01 10:45:00,70.29,70.45,70.28,70.41,50660.0,62.4819,62.6241,62.473,62.5885,50660.0
2020-10-01 10:50:00,70.41,70.54,70.36,70.48,88096.0,62.5885,62.7041,62.5441,62.6508,88096.0
2020-10-01 10:55:00,70.47,70.66,70.36,70.64,82392.0,62.6419,62.8108,62.5441,62.793,82392.0
2020-10-01 11:00:00,70.68,70.69,70.48,70.61,133384.0,62.8286,62.8374,62.6508,62.7663,133384.0
2020-10-01 11:05:00,70.59,70.7,70.53,70.66,114324.0,62.7486,62.8463,62.6952,62.8108,114324.0
2020-10-01 11:10:00,70.64,70.64,70.4,70.44,36072.0,62.793,62.793,62.5797,62.6152,36072.0
2020-10-01 11:15:00,70.43,70.49,70.32,70.35,26692.0,62.6063,62.6597,62.5085,62.5352,26692.0
2020-10-01 11:20:00,70.36,70.42,70.28,70.38,46960.0,62.5441,62.5974,62.473,62.5619,46960.0
2020-10-01 11:25:00,70.39,70.42,70.27,70.31,70328.0,62.5708,62.5974,62.4641,62.4997,70328.0
2020-10-01 11:30:00,70.31,70.39,70.21,70.37,55664.0,62.4997,62.5708,62.4108,62.553,55664.0
2020-10-01 11:35:00,70.45,70.45,70.36,70.37,33548.0,62.6241,62.6241,62.5441,62.553,33548.0
2020-10-01 11:40:00,70.39,70.45,70.35,70.45,29000.0,62.5708,62.6241,62.5352,62.6241,29000.0
2020-10-01 11:45:00,70.45,70.5,70.4,70.46,40384.0,62.6241,62.6686,62.5797,62.633,40384.0
2020-10-01 11:50:00,70.48,70.63,70.47,70.62,125372.0,62.6508,62.7841,62.6419,62.7752,125372.0
2020-10-01 11:55:00,70.61,70.82,70.6,70.78,155876.0,62.7663,62.953,62.7574,62.9174,155876.0
2020-10-01 12:00:00,70.77,70.89,70.7,70.89,63544.0,62.9086,63.0152,62.8463,63.0152,63544.0
2020-10-01 12:05:00,70.89,70.95,70.83,70.94,88460.0,63.0152,63.0686,62.9619,63.0597,88460.0
2020-10-01 12:10:00,70.94,71.01,70.93,70.95,88132.0,63.0597,63.1219,63.0508,63.0686,88132.0
2020-10-01 12:15:00,70.95,70.98,70.81,70.85,44812.0,63.0686,63.0952,62.9441,62.9797,44812.0
2020-10-01 12:20:00,70.84,70.87,70.76,70.85,48444.0,62.9708,62.9974,62.8997,62.9797,48444.0
2020-10-01 12:25:00,70.84,70.88,70.79,70.82,32804.0,62.9708,63.0063,62.9263,62.953,32804.0
2020-10-01 12:30:00,70.83,70.85,70.79,70.79,20228.0,62.9619,62.9797,62.9263,62.9263,20228.0
2020-10-01 12:35:00,70.8,70.83,70.69,70.81,27828.0,62.9352,62.9619,62.8374,62.9441,27828.0
2020-10-01 12:40:00,70.83,70.91,70.83,70.89,28132.0,62.9619,63.033,62.9619,63.0152,28132.0
2020-10-01 12:45:00,70.91,70.98,70.91,70.93,32428.0,63.033,63.0952,63.033,63.0508,32428.0
2020-10-01 12:50:00,70.95,71.0,70.94,70.96,35776.0,63.0686,63.113,63.0597,63.0775,35776.0
2020-10-01 12:55:00,70.96,71.0,70.73,70.79,68160.0,63.0775,63.113,62.873,62.9263,68160.0
2020-10-01 13:00:00,70.83,70.88,70.71,70.84,15840.0,62.9619,63.0063,62.8552,62.9708,15840.0
2020-10-01 13:05:00,70.82,70.92,70.8,70.92,16512.0,62.953,63.0419,62.9352,63.0419,16512.0
2020-10-01 13:10:00,70.9,70.94,70.79,70.82,26708.0,63.0241,63.0597,62.9263,62.953,26708.0
2020-10-01 13:15:00,70.85,70.88,70.77,70.8,39104.0,62.9797,63.0063,62.9086,62.9352,39104.0
2020-10-01 13:20:00,70.8,70.86,70.79,70.85,20228.0,62.9352,62.9886,62.9263,62.9797,20228.0
2020-10-01 13:25:00,70.84,70.85,70.62,70.69,32232.0,62.9708,62.9797,62.7752,62.8374,32232.0
2020-10-01 13:30:00,70.67,70.71,70.66,70.67,32584.0,62.8197,62.8552,62.8108,62.8197,32584.0
2020-10-01 13:35:00,70.67,70.74,70.58,70.58,77860.0,62.8197,62.8819,62.7397,62.7397,77860.0
2020-10-01 13:40:00,70.58,70.71,70.57,70.71,55312.0,62.7397,62.8552,62.7308,62.8552,55312.0
2020-10-01 13:45:00,70.72,70.72,70.55,70.55,41476.0,62.8641,62.8641,62.713,62.713,41476.0
2020-10-01 13:50:00,70.57,70.62,70.48,70.48,44288.0,62.7308,62.7752,62.6508,62.6508,44288.0
2020-10-01 13:55:00,70.49,70.52,70.37,70.41,157816.0,62.6597,62.6863,62.553,62.5885,157816.0
2020-10-01 14:00:00,70.43,70.52,70.17,70.33,58340.0,62.6063,62.6863,62.3752,62.5174,58340.0
2020-10-01 14:05:00,70.36,70.37,70.17,70.25,26164.0,62.5441,62.553,62.3752,62.4463,26164.0
2020-10-01 14:10:00,70.2,70.34,70.2,70.32,12124.0,62.4019,62.5263,62.4019,62.5085,12124.0
2020-10-01 14:15:00,70.3,70.37,70.2,70.34,24920.0,62.4908,62.553,62.4019,62.5263,24920.0
2020-10-01 14:20:00,70.34,70.34,70.22,70.25,70100.0,62.5263,62.5263,62.4197,62.4463,70100.0
2020-10-01 14:25:00,70.23,70.47,70.23,70.47,32908.0,62.4285,62.6419,62.4285,62.6419,32908.0
2020-10-01 14:30:00,70.5,70.59,70.47,70.56,64492.0,62.6686,62.7486,62.6419,62.7219,64492.0
2020-10-01 14:35:00,70.56,70.66,70.54,70.62,58624.0,62.7219,62.8108,62.7041,62.7752,58624.0
2020-10-01 14:40:00,70.62,70.64,70.54,70.63,21588.0,62.7752,62.793,62.7041,62.7841,21588.0
2020-10-01 14:45:00,70.61,70.7,70.59,70.6,40540.0,62.7663,62.8463,62.7486,62.7574,40540.0
2020-10-01 14:50:00,70.58,70.7,70.56,70.7,30352.0,62.7397,62.8463,62.7219,62.8463,30352.0
2020-10-01 14:55:00,70.67,70.73,70.66,70.73,47512.0,62.8197,62.873,62.8108,62.873,47512.0
2020-10-01 15:00:00,70.75,70.86,70.72,70.8,90412.0,62.8908,62.9886,62.8641,62.9352,90412.0
2020-10-01 15:05:00,70.8,70.88,70.75,70.8,113524.0,62.9352,63.0063,62.8908,62.9352,113524.0
2020-10-01 15:10:00,70.8,70.84,70.71,70.71,163112.0,62.9352,62.9708,62.8552,62.8552,163112.0
2020-10-01 15:15:00,70.72,70.76,70.64,70.65,40608.0,62.8641,62.8997,62.793,62.8019,40608.0
2020-10-01 15:20:00,70.66,70.66,70.52,70.56,45464.0,62.8108,62.8108,62.6863,62.7219,45464.0
2020-10-01 15:25:00,70.55,70.59,70.46,70.53,27740.0,62.713,62.7486,62.633,62.6952,27740.0
2020-10-01 15:30:00,70.53,70.64,70.5,70.64,48592.0,62.6952,62.793,62.6686,62.793,48592.0
2020-10-01 15:35:00,70.65,70.7,70.54,70.7,36428.0,62.8019,62.8463,62.7041,62.8463,36428.0
2020-10-01 15:40:00,70.7,70.74,70.64,70.66,103284.0,62.8463,62.8819,62.793,62.8108,103284.0
2020-10-01 15:45:00,70.64,70.67,70.48,70.53,89172.0,62.793,62.8197,62.6508,62.6952,89172.0
2020-10-01 15:50:00,70.56,70.74,70.56,70.73,178876.0,62.7219,62.8819,62.7219,62.873,178876.0
2020-10-01 15:55:00,70.71,70.8,70.61,70.73,413592.0,62.8552,62.9352,62.7663,62.873,413592.0
2020-10-02 09:30:00,69.69,70.13,69.63,69.8,273312.0,61.9485,62.3397,61.8952,62.0463,273312.0
2020-10-02 09:35:00,69.8,70.1,69.73,70.05,93068.0,62.0463,62.313,61.9841,62.2685,93068.0
2020-10-02 09:40:00,70.07,70.34,69.94,70.34,64484.0,62.2863,62.5263,62.1708,62.5263,64484.0
2020-10-02 09:45:00,70.33,70.61,70.28,70.35,49256.0,62.5174,62.7663,62.473,62.5352,49256.0
2020-10-02 09:50:00,70.39,70.67,70.34,70.64,61348.0,62.5708,62.8197,62.5263,62.793,61348.0
2020-10-02 09:55:00,70.69,70.94,70.68,70.86,135636.0,62.8374,63.0597,62.8286,62.9886,135636.0
2020-10-02 10:00:00,70.86,71.19,70.81,71.19,87896.0,62.9886,63.2819,62.9441,63.2819,87896.0
2020-10-02 10:05:00,71.14,71.19,70.89,70.93,69456.0,63.2375,63.2819,63.0152,63.0508,69456.0
2020-10-02 10:10:00,70.88,70.91,70.73,70.79,45524.0,63.0063,63.033,62.873,62.9263,45524.0
2020-10-02 10:15:00,70.74,70.83,70.64,70.7,36548.0,62.8819,62.9619,62.793,62.8463,36548.0
2020-10-02 10:20:00,70.74,70.92,70.74,70.9,11764.0,62.8819,63.0419,62.8819,63.0241,11764.0
2020-10-02 10:25:00,70.9,71.09,70.86,70.99,54064.0,63.0241,63.193,62.9886,63.1041,54064.0
2020-10-02 10:30:00,70.99,71.03,70.84,70.92,35688.0,63.1041,63.1397,62.9708,63.0419,35688.0
2020-10-02 10:35:00,70.95,71.16,70.89,71.06,39896.0,63.0686,63.2552,63.0152,63.1663,39896.0
2020-10-02 10:40:00,71.07,71.23,70.93,71.17,33032.0,63.1752,63.3175,63.0508,63.2641,33032.0
2020-10-02 10:45:00,71.23,71.5,71.19,71.44,101528.0,63.3175,63.5575,63.2819,63.5041,101528.0
2020-10-02 10:50:00,71.41,71.53,71.38,71.46,104384.0,63.4775,63.5841,63.4508,63.5219,104384.0
2020-10-02 10:55:00,71.49,71.79,71.49,71.62,112008.0,63.5486,63.8153,63.5486,63.6641,112008.0
2020-10-02 11:00:00,71.6,71.6,71.34,71.34,63980.0,63.6464,63.6464,63.4152,63.4152,63980.0
2020-10-02 11:05:00,71.38,71.54,71.38,71.39,44248.0,63.4508,63.593,63.4508,63.4597,44248.0
2020-10-02 11:10:00,71.36,71.52,71.32,71.43,26520.0,63.433,63.5752,63.3975,63.4952,26520.0
2020-10-02 11:15:00,71.43,71.54,71.31,71.49,50632.0,63.4952,63.593,63.3886,63.5486,50632.0
2020-10-02 11:20:00,71.49,71.58,71.47,71.48,30384.0,63.5486,63.6286,63.5308,63.5397,30384.0
2020-10-02 11:25:00,71.49,71.5,71.34,71.41,33376.0,63.5486,63.5575,63.4152,63.4775,33376.0
2020-10-02 11:30:00,71.41,71.41,71.21,71.28,37520.0,63.4775,63.4775,63.2997,63.3619,37520.0
2020-10-02 11:35:00,71.3,71.38,71.23,71.27,35888.0,63.3797,63.4508,63.3175,63.353,35888.0
2020-10-02 11:40:00,71.3,71.32,71.13,71.16,37348.0,63.3797,63.3975,63.2286,63.2552,37348.0
2020-10-02 11:45:00,71.14,71.4,71.1,71.4,30556.0,63.2375,63.4686,63.2019,63.4686,30556.0
2020-10-02 11:50:00,71.39,71.48,71.13,71.15,47004.0,63.4597,63.5397,63.2286,63.2463,47004.0
2020-10-02 11:55:00,71.11,71.17,70.98,70.99,33732.0,63.2108,63.2641,63.0952,63.1041,33732.0
2020-10-02 12:00:00,70.98,71.05,70.91,71.01,33264.0,63.0952,63.1575,63.033,63.1219,33264.0
2020-10-02 12:05:00,71.0,71.22,70.98,71.06,48448.0,63.113,63.3086,63.0952,63.1663,48448.0
2020-10-02 12:10:00,71.06,71.29,71.0,71.16,78956.0,63.1663,63.3708,63.113,63.2552,78956.0
2020-10-02 12:15:00,71.15,71.19,71.06,71.15,57056.0,63.2463,63.2819,63.1663,63.2463,57056.0
2020-10-02 12:20:00,71.19,71.28,71.12,71.18,29688.0,63.2819,63.3619,63.2197,63.273,29688.0
2020-10-02 12:25:00,71.18,71.18,70.97,70.97,35892.0,63.273,63.273,63.0863,63.0863,35892.0
2020-10-02 12:30:00,71.01,71.01,70.9,70.99,41604.0,63.1219,63.1219,63.0241,63.1041,41604.0
2020-10-02 12:35:00,70.97,71.07,70.93,71.07,21996.0,63.0863,63.1752,63.0508,63.1752,21996.0
2020-10-02 12:40:00,71.07,71.11,70.93,70.94,48076.0,63.1752,63.2108,63.0508,63.0597,48076.0
2020-10-02 12:45:00,70.98,70.98,70.85,70.85,27712.0,63.0952,63.0952,62.9797,62.9797,27712.0
2020-10-02 12:50:00,70.88,71.06,70.79,70.85,124112.0,63.0063,63.1663,62.9263,62.9797,124112.0
2020-10-02 12:55:00,70.86,70.92,70.53,70.61,197488.0,62.9886,63.0419,62.6952,62.7663,197488.0
2020-10-02 13:00:00,70.61,70.75,70.55,70.6,73668.0,62.7663,62.8908,62.713,62.7574,73668.0
2020-10-02 13:05:00,70.62,70.67,70.52,70.63,41488.0,62.7752,62.8197,62.6863,62.7841,41488.0
2020-10-02 13:10:00,70.65,70.65,70.42,70.49,40032.0,62.8019,62.8019,62.5974,62.6597,40032.0
2020-10-02 13:15:00,70.5,70.54,70.47,70.52,27672.0,62.6686,62.7041,62.6419,62.6863,27672.0
2020-10-02 13:20:00,70.52,70.53,70.41,70.45,64136.0,62.6863,62.6952,62.5885,62.6241,64136.0
2020-10-02 13:25:00,70.48,70.57,70.47,70.52,51620.0,62.6508,62.7308,62.6419,62.6863,51620.0
2020-10-02 13:30:00,70.52,70.61,70.47,70.52,65520.0,62.6863,62.7663,62.6419,62.6863,65520.0
2020-10-02 13:35:00,70.54,70.56,70.47,70.49,54244.0,62.7041,62.7219,62.6419,62.6597,54244.0
2020-10-02 13:40:00,70.46,70.47,70.22,70.24,109828.0,62.633,62.6419,62.4197,62.4374,109828.0
2020-10-02 13:45:00,70.24,70.24,70.08,70.09,159216.0,62.4374,62.4374,62.2952,62.3041,159216.0
2020-10-02 13:50:00,70.14,70.49,70.08,70.4,56716.0,62.3485,62.6597,62.2952,62.5797,56716.0
2020-10-02 13:55:00,70.41,70.59,70.38,70.54,32600.0,62.5885,62.7486,62.5619,62.7041,32600.0
2020-10-02 14:00:00,70.55,70.58,70.5,70.52,22464.0,62.713,62.7397,62.6686,62.6863,22464.0
2020-10-02 14:05:00,70.56,70.59,70.48,70.51,17796.0,62.7219,62.7486,62.6508,62.6774,17796.0
2020-10-02 14:10:00,70.49,70.53,70.45,70.46,35048.0,62.6597,62.6952,62.6241,62.633,35048.0
2020-10-02 14:15:00,70.5,70.55,70.48,70.52,33316.0,62.6686,62.713,62.6508,62.6863,33316.0
2020-10-02 14:20:00,70.54,70.75,70.54,70.75,31484.0,62.7041,62.8908,62.7041,62.8908,31484.0
2020-10-02 14:25:00,70.78,70.78,70.67,70.74,28964.0,62.9174,62.9174,62.8197,62.8819,28964.0
2020-10-02 14:30:00,70.74,70.79,70.66,70.74,34008.0,62.8819,62.9263,62.8108,62.8819,34008.0
2020-10-02 14:35:00,70.72,70.75,70.64,70.64,28364.0,62.8641,62.8908,62.793,62.793,28364.0
2020-10-02 14:40:00,70.66,70.67,70.56,70.57,18968.0,62.8108,62.8197,62.7219,62.7308,18968.0
2020-10-02 14:45:00,70.57,70.63,70.53,70.53,19368.0,62.7308,62.7841,62.6952,62.6952,19368.0
2020-10-02 14:50:00,70.52,70.63,70.49,70.63,22700.0,62.6863,62.7841,62.6597,62.7841,22700.0
2020-10-02 14:55:00,70.63,70.7,70.55,70.59,27032.0,62.7841,62.8463,62.713,62.7486,27032.0
2020-10-02 15:00:00,70.6,70.69,70.55,70.69,18224.0,62.7574,62.8374,62.713,62.8374,18224.0
2020-10-02 15:05:00,70.66,70.66,70.55,70.6,26408.0,62.8108,62.8108,62.713,62.7574,26408.0
2020-10-02 15:10:00,70.6,70.64,70.41,70.46,44484.0,62.7574,62.793,62.5885,62.633,44484.0
2020-10-02 15:15:00,70.47,70.54,70.41,70.5,26544.0,62.6419,62.7041,62.5885,62.6686,26544.0
2020-10-02 15:20:00,70.48,70.54,70.46,70.51,35588.0,62.6508,62.7041,62.633,62.6774,35588.0
2020-10-02 15:25:00,70.53,70.57,70.47,70.51,66680.0,62.6952,62.7308,62.6419,62.6774,66680.0
2020-10-02 15:30:00,70.52,70.71,70.51,70.61,45340.0,62.6863,62.8552,62.6774,62.7663,45340.0
2020-10-02 15:35:00,70.62,70.64,70.52,70.55,39296.0,62.7752,62.793,62.6863,62.713,39296.0
2020-10-02 15:40:00,70.55,70.55,70.31,70.41,88748.0,62.713,62.713,62.4997,62.5885,88748.0
2020-10-02 15:45:00,70.41,70.44,70.23,70.27,150740.0,62.5885,62.6152,62.4285,62.4641,150740.0
2020-10-02 15:50:00,70.21,70.32,70.21,70.27,274840.0,62.4108,62.5085,62.4108,62.4641,274840.0
2020-10-02 15:55:00,70.26,70.39,70.25,70.28,394300.0,62.4552,62.5708,62.4463,62.473,394300.0
2020-10-05 09:30:00,70.96,70.96,70.73,70.91,161484.0,63.0775,63.0775,62.873,63.033,161484.0
2020-10-05 09:35:00,70.95,71.0,70.77,70.84,67216.0,63.0686,63.113,62.9086,62.9708,67216.0
2020-10-05 09:40:00,70.82,70.97,70.77,70.96,49364.0,62.953,63.0863,62.9086,63.0775,49364.0
2020-10-05 09:45:00,70.94,71.17,70.94,71.12,35420.0,63.0597,63.2641,63.0597,63.2197,35420.0
2020-10-05 09:50:00,71.11,71.11,70.9,70.91,32540.0,63.2108,63.2108,63.0241,63.033,32540.0
2020-10-05 09:55:00,70.94,71.01,70.8,70.85,61424.0,63.0597,63.1219,62.9352,62.9797,61424.0
2020-10-05 10:00:00,70.85,71.02,70.85,70.97,37320.0,62.9797,63.1308,62.9797,63.0863,37320.0
2020-10-05 10:05:00,71.0,71.14,70.92,71.08,14216.0,63.113,63.2375,63.0419,63.1841,14216.0
2020-10-05 10:10:00,71.08,71.25,71.01,71.2,52760.0,63.1841,63.3352,63.1219,63.2908,52760.0
2020-10-05 10:15:00,71.17,71.24,71.02,71.1,44244.0,63.2641,63.3263,63.1308,63.2019,44244.0
2020-10-05 10:20:00,71.1,71.17,71.06,71.17,33888.0,63.2019,63.2641,63.1663,63.2641,33888.0
2020-10-05 10:25:00,71.17,71.22,71.11,71.13,43376.0,63.2641,63.3086,63.2108,63.2286,43376.0
2020-10-05 10:30:00,71.14,71.31,71.13,71.23,25792.0,63.2375,63.3886,63.2286,63.3175,25792.0
2020-10-05 10:35:00,71.23,71.46,71.23,71.46,21768.0,63.3175,63.5219,63.3175,63.5219,21768.0
2020-10-05 10:40:00,71.47,71.56,71.45,71.5,59280.0,63.5308,63.6108,63.513,63.5575,59280.0
2020-10-05 10:45:00,71.49,71.53,71.46,71.48,41748.0,63.5486,63.5841,63.5219,63.5397,41748.0
2020-10-05 10:50:00,71.5,71.62,71.48,71.62,180140.0,63.5575,63.6641,63.5397,63.6641,180140.0
2020-10-05 10:55:00,71.63,71.85,71.63,71.68,63544.0,63.673,63.8686,63.673,63.7175,63544.0
2020-10-05 11:00:00,71.71,71.79,71.7,71.76,26520.0,63.7441,63.8153,63.7352,63.7886,26520.0
2020-10-05 11:05:00,71.79,71.83,71.57,71.61,41064.0,63.8153,63.8508,63.6197,63.6552,41064.0
2020-10-05 11:10:00,71.62,71.91,71.62,71.91,26448.0,63.6641,63.9219,63.6641,63.9219,26448.0
2020-10-05 11:15:00,71.91,71.96,71.88,71.88,64112.0,63.9219,63.9664,63.8953,63.8953,64112.0
2020-10-05 11:20:00,71.87,72.0,71.87,71.99,64308.0,63.8864,64.0019,63.8864,63.993,64308.0
2020-10-05 11:25:00,71.99,72.12,71.91,71.97,59304.0,63.993,64.1086,63.9219,63.9753,59304.0
2020-10-05 11:30:00,71.97,72.0,71.91,71.96,34796.0,63.9753,64.0019,63.9219,63.9664,34796.0
2020-10-05 11:35:00,71.96,72.0,71.87,71.91,41788.0,63.9664,64.0019,63.8864,63.9219,41788.0
2020-10-05 11:40:00,71.93,72.02,71.93,71.98,31208.0,63.9397,64.0197,63.9397,63.9841,31208.0
2020-10-05 11:45:00,71.97,71.97,71.84,71.9,23420.0,63.9753,63.9753,63.8597,63.913,23420.0
2020-10-05 11:50:00,71.93,71.99,71.91,71.91,26752.0,63.9397,63.993,63.9219,63.9219,26752.0
2020-10-05 11:55:00,71.92,72.0,71.86,71.95,38860.0,63.9308,64.0019,63.8775,63.9575,38860.0
2020-10-05 12:00:00,71.95,71.99,71.93,71.96,42532.0,63.9575,63.993,63.9397,63.9664,42532.0
2020-10-05 12:05:00,71.97,72.02,71.94,71.95,32548.0,63.9753,64.0197,63.9486,63.9575,32548.0
2020-10-05 12:10:00,71.96,71.98,71.93,71.95,14816.0,63.9664,63.9841,63.9397,63.9575,14816.0
2020-10-05 12:15:00,71.95,71.99,71.94,71.95,43024.0,63.9575,63.993,63.9486,63.9575,43024.0
2020-10-05 12:20:00,71.96,72.02,71.94,71.98,21420.0,63.9664,64.0197,63.9486,63.9841,21420.0
2020-10-05 12:25:00,71.99,72.02,71.93,72.0,22272.0,63.993,64.0197,63.9397,64.0019,22272.0
2020-10-05 12:30:00,71.98,71.99,71.94,71.97,21628.0,63.9841,63.993,63.9486,63.9753,21628.0
2020-10-05 12:35:00,71.95,72.07,71.94,72.04,27772.0,63.9575,64.0641,63.9486,64.0375,27772.0
2020-10-05 12:40:00,72.05,72.07,72.0,72.04,33400.0,64.0464,64.0641,64.0019,64.0375,33400.0
2020-10-05 12:45:00,72.05,72.05,72.0,72.04,22744.0,64.0464,64.0464,64.0019,64.0375,22744.0
2020-10-05 12:50:00,72.03,72.05,71.98,71.99,34000.0,64.0286,64.0464,63.9841,63.993,34000.0
2020-10-05 12:55:00,72.0,72.11,72.0,72.09,38716.0,64.0019,64.0997,64.0019,64.0819,38716.0
2020-10-05 13:00:00,72.1,72.14,72.09,72.11,27104.0,64.0908,64.1264,64.0819,64.0997,27104.0
2020-10-05 13:05:00,72.12,72.13,72.09,72.1,29020.0,64.1086,64.1175,64.0819,64.0908,29020.0
2020-10-05 13:10:00,72.08,72.13,72.08,72.08,39624.0,64.073,64.1175,64.073,64.073,39624.0
2020-10-05 13:15:00,72.09,72.1,72.01,72.05,31736.0,64.0819,64.0908,64.0108,64.0464,31736.0
2020-10-05 13:20:00,72.05,72.06,71.95,71.95,27584.0,64.0464,64.0553,63.9575,63.9575,27584.0
2020-10-05 13:25:00,71.95,71.97,71.85,71.85,24148.0,63.9575,63.9753,63.8686,63.8686,24148.0
2020-10-05 13:30:00,71.85,71.94,71.82,71.85,26964.0,63.8686,63.9486,63.8419,63.8686,26964.0
2020-10-05 13:35:00,71.88,71.89,71.81,71.82,28812.0,63.8953,63.9041,63.833,63.8419,28812.0
2020-10-05 13:40:00,71.83,71.84,71.77,71.77,21772.0,63.8508,63.8597,63.7975,63.7975,21772.0
2020-10-05 13:45:00,71.78,71.8,71.67,71.72,34236.0,63.8064,63.8241,63.7086,63.753,34236.0
2020-10-05 13:50:00,71.74,71.77,71.71,71.77,24884.0,63.7708,63.7975,63.7441,63.7975,24884.0
2020-10-05 13:55:00,71.78,71.83,71.78,71.8,46444.0,63.8064,63.8508,63.8064,63.8241,46444.0
2020-10-05 14:00:00,71.8,71.85,71.78,71.83,21976.0,63.8241,63.8686,63.8064,63.8508,21976.0
2020-10-05 14:05:00,71.81,71.86,71.79,71.83,50992.0,63.833,63.8775,63.8153,63.8508,50992.0
2020-10-05 14:10:00,71.83,71.85,71.81,71.84,19808.0,63.8508,63.8686,63.833,63.8597,19808.0
2020-10-05 14:15:00,71.84,71.9,71.82,71.86,20544.0,63.8597,63.913,63.8419,63.8775,20544.0
2020-10-05 14:20:00,71.86,71.9,71.86,71.88,22760.0,63.8775,63.913,63.8775,63.8953,22760.0
2020-10-05 14:25:00,71.87,71.91,71.85,71.91,20228.0,63.8864,63.9219,63.8686,63.9219,20228.0
2020-10-05 14:30:00,71.88,71.96,71.88,71.92,32868.0,63.8953,63.9664,63.8953,63.9308,32868.0
2020-10-05 14:35:00,71.91,72.02,71.89,71.9,48308.0,63.9219,64.0197,63.9041,63.913,48308.0
2020-10-05 14:40:00,71.89,71.96,71.86,71.86,41280.0,63.9041,63.9664,63.8775,63.8775,41280.0
2020-10-05 14:45:00,71.86,71.94,71.84,71.88,59792.0,63.8775,63.9486,63.8597,63.8953,59792.0
2020-10-05 14:50:00,71.91,71.96,71.91,71.92,24592.0,63.9219,63.9664,63.9219,63.9308,24592.0
2020-10-05 14:55:00,71.9,71.95,71.89,71.94,43752.0,63.913,63.9575,63.9041,63.9486,43752.0
2020-10-05 15:00:00,71.95,71.96,71.91,71.95,47808.0,63.9575,63.9664,63.9219,63.9575,47808.0
2020-10-05 15:05:00,71.95,72.07,71.91,72.06,45468.0,63.9575,64.0641,63.9219,64.0553,45468.0
2020-10-05 15:10:00,72.07,72.09,72.01,72.02,34800.0,64.0641,64.0819,64.0108,64.0197,34800.0
2020-10-05 15:15:00,72.04,72.08,72.0,72.05,32600.0,64.0375,64.073,64.0019,64.0464,32600.0
2020-10-05 15:20:00,72.04,72.12,72.04,72.12,34932.0,64.0375,64.1086,64.0375,64.1086,34932.0
2020-10-05 15:25:00,72.11,72.25,72.09,72.16,55156.0,64.0997,64.2242,64.0819,64.1442,55156.0
2020-10-05 15:30:00,72.17,72.2,72.12,72.13,60876.0,64.153,64.1797,64.1086,64.1175,60876.0
2020-10-05 15:35:00,72.14,72.19,72.11,72.12,57096.0,64.1264,64.1708,64.0997,64.1086,57096.0
2020-10-05 15:40:00,72.14,72.17,71.92,71.93,59840.0,64.1264,64.153,63.9308,63.9397,59840.0
2020-10-05 15:45:00,71.95,71.95,71.87,71.93,69840.0,63.9575,63.9575,63.8864,63.9397,69840.0
2020-10-05 15:50:00,71.95,71.99,71.89,71.99,139488.0,63.9575,63.993,63.9041,63.993,139488.0
2020-10-05 15:55:00,71.97,71.99,71.91,71.98,293140.0,63.9753,63.993,63.9219,63.9841,293140.0
2020-10-06 09:30:00,72.16,72.75,72.13,72.24,215540.0,64.1442,64.6686,64.1175,64.2153,215540.0
2020-10-06 09:35:00,72.21,72.21,71.83,71.89,72500.0,64.1886,64.1886,63.8508,63.9041,72500.0
2020-10-06 09:40:00,71.88,71.99,71.8,71.96,42768.0,63.8953,63.993,63.8241,63.9664,42768.0
2020-10-06 09:45:00,71.96,71.99,71.82,71.91,93028.0,63.9664,63.993,63.8419,63.9219,93028.0
2020-10-06 09:50:00,71.88,72.01,71.75,71.76,79656.0,63.8953,64.0108,63.7797,63.7886,79656.0
2020-10-06 09:55:00,71.77,71.79,71.66,71.76,44108.0,63.7975,63.8153,63.6997,63.7886,44108.0
2020-10-06 10:00:00,71.75,71.86,71.72,71.75,34388.0,63.7797,63.8775,63.753,63.7797,34388.0
2020-10-06 10:05:00,71.75,71.94,71.74,71.9,53728.0,63.7797,63.9486,63.7708,63.913,53728.0
2020-10-06 10:10:00,71.9,71.96,71.83,71.84,65248.0,63.913,63.9664,63.8508,63.8597,65248.0
2020-10-06 10:15:00,71.82,71.95,71.77,71.89,18508.0,63.8419,63.9575,63.7975,63.9041,18508.0
2020-10-06 10:20:00,71.83,71.89,71.71,71.73,40080.0,63.8508,63.9041,63.7441,63.7619,40080.0
2020-10-06 10:25:00,71.71,71.71,71.55,71.56,70856.0,63.7441,63.7441,63.6019,63.6108,70856.0
2020-10-06 10:30:00,71.59,71.7,71.59,71.6,40660.0,63.6375,63.7352,63.6375,63.6464,40660.0
2020-10-06 10:35:00,71.57,71.6,71.54,71.57,22896.0,63.6197,63.6464,63.593,63.6197,22896.0
2020-10-06 10:40:00,71.55,71.61,71.32,71.35,63628.0,63.6019,63.6552,63.3975,63.4241,63628.0
2020-10-06 10:45:00,71.34,71.52,71.34,71.47,41400.0,63.4152,63.5752,63.4152,63.5308,41400.0
2020-10-06 10:50:00,71.45,71.56,71.45,71.55,94752.0,63.513,63.6108,63.513,63.6019,94752.0
2020-10-06 10:55:00,71.55,71.7,71.51,71.68,286684.0,63.6019,63.7352,63.5664,63.7175,286684.0
2020-10-06 11:00:00,71.7,72.0,71.7,71.99,46400.0,63.7352,64.0019,63.7352,63.993,46400.0
2020-10-06 11:05:00,71.95,72.2,71.95,72.2,40304.0,63.9575,64.1797,63.9575,64.1797,40304.0
2020-10-06 11:10:00,72.24,72.32,72.11,72.18,41748.0,64.2153,64.2864,64.0997,64.1619,41748.0
2020-10-06 11:15:00,72.19,72.34,72.19,72.24,21040.0,64.1708,64.3042,64.1708,64.2153,21040.0
2020-10-06 11:20:00,72.26,72.32,72.15,72.2,115104.0,64.233,64.2864,64.1353,64.1797,115104.0
2020-10-06 11:25:00,72.19,72.23,72.1,72.14,85228.0,64.1708,64.2064,64.0908,64.1264,85228.0
2020-10-06 11:30:00,72.15,72.16,72.0,72.14,22000.0,64.1353,64.1442,64.0019,64.1264,22000.0
2020-10-06 11:35:00,72.17,72.17,72.11,72.14,8744.0,64.153,64.153,64.0997,64.1264,8744.0
2020-10-06 11:40:00,72.15,72.19,72.12,72.16,22592.0,64.1353,64.1708,64.1086,64.1442,22592.0
2020-10-06 11:45:00,72.16,72.17,72.05,72.09,33180.0,64.1442,64.153,64.0464,64.0819,33180.0
2020-10-06 11:50:00,72.07,72.08,72.01,72.04,10384.0,64.0641,64.073,64.0108,64.0375,10384.0
2020-10-06 11:55:00,72.1,72.18,72.1,72.14,26468.0,64.0908,64.1619,64.0908,64.1264,26468.0
2020-10-06 12:00:00,72.14,72.19,72.12,72.12,10400.0,64.1264,64.1708,64.1086,64.1086,10400.0
2020-10-06 12:05:00,72.13,72.19,72.13,72.17,38384.0,64.1175,64.1708,64.1175,64.153,38384.0
2020-10-06 12:10:00,72.19,72.3,72.19,72.3,22504.0,64.1708,64.2686,64.1708,64.2686,22504.0
2020-10-06 12:15:00,72.3,72.34,72.28,72.33,11840.0,64.2686,64.3042,64.2508,64.2953,11840.0
2020-10-06 12:20:00,72.36,72.45,72.35,72.45,15128.0,64.3219,64.4019,64.313,64.4019,15128.0
2020-10-06 12:25:00,72.43,72.48,72.43,72.46,21000.0,64.3842,64.4286,64.3842,64.4108,21000.0
2020-10-06 12:30:00,72.46,72.55,72.45,72.53,19348.0,64.4108,64.4908,64.4019,64.473,19348.0
2020-10-06 12:35:00,72.54,72.6,72.52,72.56,41840.0,64.4819,64.5353,64.4642,64.4997,41840.0
2020-10-06 12:40:00,72.53,72.59,72.53,72.59,36108.0,64.473,64.5264,64.473,64.5264,36108.0
2020-10-06 12:45:00,72.59,72.63,72.58,72.59,28028.0,64.5264,64.5619,64.5175,64.5264,28028.0
2020-10-06 12:50:00,72.62,72.7,72.62,72.66,25888.0,64.5531,64.6242,64.5531,64.5886,25888.0
2020-10-06 12:55:00,72.67,72.74,72.65,72.73,14600.0,64.5975,64.6597,64.5797,64.6508,14600.0
2020-10-06 13:00:00,72.72,72.73,72.59,72.59,36380.0,64.6419,64.6508,64.5264,64.5264,36380.0
2020-10-06 13:05:00,72.58,72.63,72.5,72.61,24360.0,64.5175,64.5619,64.4464,64.5442,24360.0
2020-10-06 13:10:00,72.63,72.71,72.55,72.67,16500.0,64.5619,64.6331,64.4908,64.5975,16500.0
2020-10-06 13:15:00,72.69,72.72,72.64,72.64,16680.0,64.6153,64.6419,64.5708,64.5708,16680.0
2020-10-06 13:20:00,72.64,72.75,72.64,72.7,34312.0,64.5708,64.6686,64.5708,64.6242,34312.0
2020-10-06 13:25:00,72.66,72.67,72.6,72.6,32544.0,64.5886,64.5975,64.5353,64.5353,32544.0
2020-10-06 13:30:00,72.62,72.67,72.6,72.66,10544.0,64.5531,64.5975,64.5353,64.5886,10544.0
2020-10-06 13:35:00,72.64,72.73,72.62,72.66,22524.0,64.5708,64.6508,64.5531,64.5886,22524.0
2020-10-06 13:40:00,72.64,72.75,72.64,72.67,23688.0,64.5708,64.6686,64.5708,64.5975,23688.0
2020-10-06 13:45:00,72.69,72.7,72.57,72.7,64332.0,64.6153,64.6242,64.5086,64.6242,64332.0
2020-10-06 13:50:00,72.71,72.73,72.67,72.72,16000.0,64.6331,64.6508,64.5975,64.6419,16000.0
2020-10-06 13:55:00,72.72,72.72,72.62,72.72,17764.0,64.6419,64.6419,64.5531,64.6419,17764.0
2020-10-06 14:00:00,72.72,72.87,72.7,72.82,37624.0,64.6419,64.7753,64.6242,64.7308,37624.0
2020-10-06 14:05:00,72.81,72.95,72.81,72.91,24440.0,64.7219,64.8464,64.7219,64.8108,24440.0
2020-10-06 14:10:00,72.91,72.98,72.91,72.98,21540.0,64.8108,64.8731,64.8108,64.8731,21540.0
2020-10-06 14:15:00,72.94,73.07,72.94,73.07,45636.0,64.8375,64.9531,64.8375,64.9531,45636.0
2020-10-06 14:20:00,73.07,73.13,73.04,73.07,172632.0,64.9531,65.0064,64.9264,64.9531,172632.0
2020-10-06 14:25:00,73.07,73.07,72.96,72.98,27548.0,64.9531,64.9531,64.8553,64.8731,27548.0
2020-10-06 14:30:00,73.02,73.02,72.86,72.88,30336.0,64.9086,64.9086,64.7664,64.7842,30336.0
2020-10-06 14:35:00,72.89,72.91,72.81,72.87,27060.0,64.7931,64.8108,64.7219,64.7753,27060.0
2020-10-06 14:40:00,72.87,72.92,72.83,72.92,19664.0,64.7753,64.8197,64.7397,64.8197,19664.0
2020-10-06 14:45:00,72.92,73.0,72.76,72.79,58920.0,64.8197,64.8908,64.6775,64.7042,58920.0
2020-10-06 14:50:00,72.78,72.81,72.42,72.47,98996.0,64.6953,64.7219,64.3753,64.4197,98996.0
2020-10-06 14:55:00,72.46,72.63,72.4,72.44,53528.0,64.4108,64.5619,64.3575,64.393,53528.0
2020-10-06 15:00:00,72.41,72.47,72.26,72.36,67276.0,64.3664,64.4197,64.233,64.3219,67276.0
2020-10-06 15:05:00,72.35,72.52,72.25,72.52,157004.0,64.313,64.4642,64.2242,64.4642,157004.0
2020-10-06 15:10:00,72.48,72.53,72.41,72.47,44312.0,64.4286,64.473,64.3664,64.4197,44312.0
2020-10-06 15:15:00,72.45,72.47,72.29,72.3,43876.0,64.4019,64.4197,64.2597,64.2686,43876.0
2020-10-06 15:20:00,72.33,72.39,72.27,72.36,74560.0,64.2953,64.3486,64.2419,64.3219,74560.0
2020-10-06 15:25:00,72.36,72.58,72.34,72.47,64668.0,64.3219,64.5175,64.3042,64.4197,64668.0
2020-10-06 15:30:00,72.46,72.6,72.41,72.56,45556.0,64.4108,64.5353,64.3664,64.4997,45556.0
2020-10-06 15:35:00,72.54,72.61,72.47,72.51,30164.0,64.4819,64.5442,64.4197,64.4553,30164.0
2020-10-06 15:40:00,72.53,72.64,72.46,72.64,30832.0,64.473,64.5708,64.4108,64.5708,30832.0
2020-10-06 15:45:00,72.56,72.63,72.29,72.43,112908.0,64.4997,64.5619,64.2597,64.3842,112908.0
2020-10-06 15:50:00,72.43,72.63,72.36,72.61,132364.0,64.3842,64.5619,64.3219,64.5442,132364.0
2020-10-06 15:55:00,72.66,72.87,72.52,72.52,323820.0,64.5886,64.7753,64.4642,64.4642,323820.0
2020-10-07 09:30:00,73.24,73.31,72.83,73.17,222548.0,65.1042,65.1664,64.7397,65.042,222548.0
2020-10-07 09:35:00,73.16,73.16,72.9,73.01,69972.0,65.0331,65.0331,64.8019,64.8997,69972.0
2020-10-07 09:40:00,72.99,73.08,72.51,72.54,71112.0,64.882,64.962,64.4553,64.4819,71112.0
2020-10-07 09:45:00,72.6,72.74,72.38,72.73,103964.0,64.5353,64.6597,64.3397,64.6508,103964.0
2020-10-07 09:50:00,72.73,72.87,72.69,72.81,63328.0,64.6508,64.7753,64.6153,64.7219,63328.0
2020-10-07 09:55:00,72.83,73.0,72.76,73.0,65216.0,64.7397,64.8908,64.6775,64.8908,65216.0
2020-10-07 10:00:00,73.0,73.3,72.95,73.3,82276.0,64.8908,65.1575,64.8464,65.1575,82276.0
2020-10-07 10:05:00,73.33,73.44,73.08,73.17,64724.0,65.1842,65.282,64.962,65.042,64724.0
2020-10-07 10:10:00,73.21,73.25,73.07,73.22,38768.0,65.0775,65.1131,64.9531,65.0864,38768.0
2020-10-07 10:15:00,73.19,73.51,73.19,73.51,72412.0,65.0597,65.3442,65.0597,65.3442,72412.0
2020-10-07 10:20:00,73.48,73.7,73.45,73.56,123476.0,65.3175,65.5131,65.2909,65.3886,123476.0
2020-10-07 10:25:00,73.55,73.75,73.53,73.66,120136.0,65.3797,65.5575,65.362,65.4775,120136.0
2020-10-07 10:30:00,73.64,73.69,73.56,73.66,53836.0,65.4597,65.5042,65.3886,65.4775,53836.0
2020-10-07 10:35:00,73.66,73.7,73.61,73.66,73884.0,65.4775,65.5131,65.4331,65.4775,73884.0
2020-10-07 10:40:00,73.65,73.75,73.63,73.69,54844.0,65.4686,65.5575,65.4509,65.5042,54844.0
2020-10-07 10:45:00,73.68,73.92,73.68,73.85,116016.0,65.4953,65.7086,65.4953,65.6464,116016.0
2020-10-07 10:50:00,73.85,73.86,73.69,73.75,97388.0,65.6464,65.6553,65.5042,65.5575,97388.0
2020-10-07 10:55:00,73.75,73.75,73.63,73.7,75492.0,65.5575,65.5575,65.4509,65.5131,75492.0
2020-10-07 11:00:00,73.74,73.81,73.69,73.8,56368.0,65.5486,65.6109,65.5042,65.602,56368.0
2020-10-07 11:05:00,73.8,73.82,73.76,73.78,59688.0,65.602,65.6198,65.5664,65.5842,59688.0
2020-10-07 11:10:00,73.82,73.85,73.74,73.81,92204.0,65.6198,65.6464,65.5486,65.6109,92204.0
2020-10-07 11:15:00,73.82,73.86,73.82,73.84,74756.0,65.6198,65.6553,65.6198,65.6375,74756.0
2020-10-07 11:20:00,73.82,73.93,73.8,73.86,109116.0,65.6198,65.7175,65.602,65.6553,109116.0
2020-10-07 11:25:00,73.87,73.89,73.78,73.86,74200.0,65.6642,65.682,65.5842,65.6553,74200.0
2020-10-07 11:30:00,73.85,73.88,73.72,73.77,45216.0,65.6464,65.6731,65.5309,65.5753,45216.0
2020-10-07 11:35:00,73.81,73.81,73.75,73.79,38100.0,65.6109,65.6109,65.5575,65.5931,38100.0
2020-10-07 11:40:00,73.77,73.92,73.77,73.89,75312.0,65.5753,65.7086,65.5753,65.682,75312.0
2020-10-07 11:45:00,73.89,74.08,73.89,74.07,65432.0,65.682,65.8509,65.682,65.842,65432.0
2020-10-07 11:50:00,74.06,74.09,74.04,74.07,82920.0,65.8331,65.8598,65.8153,65.842,82920.0
2020-10-07 11:55:00,74.09,74.17,74.06,74.14,79500.0,65.8598,65.9309,65.8331,65.9042,79500.0
2020-10-07 12:00:00,74.12,74.23,74.11,74.14,58572.0,65.8864,65.9842,65.8775,65.9042,58572.0
2020-10-07 12:05:00,74.12,74.13,73.91,73.91,36392.0,65.8864,65.8953,65.6998,65.6998,36392.0
2020-10-07 12:10:00,73.96,73.96,73.78,73.79,38872.0,65.7442,65.7442,65.5842,65.5931,38872.0
2020-10-07 12:15:00,73.8,73.87,73.75,73.78,43136.0,65.602,65.6642,65.5575,65.5842,43136.0
2020-10-07 12:20:00,73.79,73.85,73.7,73.78,55556.0,65.5931,65.6464,65.5131,65.5842,55556.0
2020-10-07 12:25:00,73.78,73.93,73.78,73.9,41988.0,65.5842,65.7175,65.5842,65.6909,41988.0
2020-10-07 12:30:00,73.92,74.0,73.88,73.97,45884.0,65.7086,65.7798,65.6731,65.7531,45884.0
2020-10-07 12:35:00,73.97,73.98,73.76,73.77,181452.0,65.7531,65.762,65.5664,65.5753,181452.0
2020-10-07 12:40:00,73.8,73.86,73.79,73.83,26468.0,65.602,65.6553,65.5931,65.6286,26468.0
2020-10-07 12:45:00,73.83,73.84,73.77,73.79,53332.0,65.6286,65.6375,65.5753,65.5931,53332.0
2020-10-07 12:50:00,73.8,73.82,73.76,73.8,31256.0,65.602,65.6198,65.5664,65.602,31256.0
2020-10-07 12:55:00,73.79,73.86,73.75,73.86,46196.0,65.5931,65.6553,65.5575,65.6553,46196.0
2020-10-07 13:00:00,73.87,73.93,73.82,73.93,77040.0,65.6642,65.7175,65.6198,65.7175,77040.0
2020-10-07 13:05:00,73.95,74.05,73.91,74.05,41396.0,65.7353,65.8242,65.6998,65.8242,41396.0
2020-10-07 13:10:00,74.05,74.12,73.99,74.12,38800.0,65.8242,65.8864,65.7709,65.8864,38800.0
2020-10-07 13:15:00,74.13,74.24,74.12,74.12,66856.0,65.8953,65.9931,65.8864,65.8864,66856.0
2020-10-07 13:20:00,74.12,74.16,74.0,74.01,242700.0,65.8864,65.922,65.7798,65.7886,242700.0
2020-10-07 13:25:00,74.01,74.06,73.95,73.98,27912.0,65.7886,65.8331,65.7353,65.762,27912.0
2020-10-07 13:30:00,73.97,74.01,73.9,73.97,61204.0,65.7531,65.7886,65.6909,65.7531,61204.0
2020-10-07 13:35:00,74.0,74.05,73.99,74.02,20740.0,65.7798,65.8242,65.7709,65.7975,20740.0
2020-10-07 13:40:00,74.01,74.11,74.0,74.11,35152.0,65.7886,65.8775,65.7798,65.8775,35152.0
2020-10-07 13:45:00,74.11,74.3,74.08,74.29,59612.0,65.8775,66.0464,65.8509,66.0375,59612.0
2020-10-07 13:50:00,74.28,74.3,74.12,74.13,34160.0,66.0287,66.0464,65.8864,65.8953,34160.0
2020-10-07 13:55:00,74.13,74.21,74.06,74.21,68968.0,65.8953,65.9664,65.8331,65.9664,68968.0
2020-10-07 14:00:00,74.26,74.26,74.12,74.13,29792.0,66.0109,66.0109,65.8864,65.8953,29792.0
2020-10-07 14:05:00,74.12,74.12,73.96,74.05,33740.0,65.8864,65.8864,65.7442,65.8242,33740.0
2020-10-07 14:10:00,74.07,74.11,73.98,74.04,36700.0,65.842,65.8775,65.762,65.8153,36700.0
2020-10-07 14:15:00,74.07,74.13,74.01,74.13,33276.0,65.842,65.8953,65.7886,65.8953,33276.0
2020-10-07 14:20:00,74.11,74.19,74.05,74.1,55916.0,65.8775,65.9486,65.8242,65.8686,55916.0
2020-10-07 14:25:00,74.11,74.26,74.11,74.24,46944.0,65.8775,66.0109,65.8775,65.9931,46944.0
2020-10-07 14:30:00,74.22,74.26,74.2,74.26,217004.0,65.9753,66.0109,65.9575,66.0109,217004.0
2020-10-07 14:35:00,74.26,74.27,74.18,74.2,44540.0,66.0109,66.0198,65.9398,65.9575,44540.0
2020-10-07 14:40:00,74.22,74.24,74.07,74.08,42372.0,65.9753,65.9931,65.842,65.8509,42372.0
2020-10-07 14:45:00,74.09,74.13,74.07,74.13,27620.0,65.8598,65.8953,65.842,65.8953,27620.0
2020-10-07 14:50:00,74.13,74.2,74.06,74.16,38628.0,65.8953,65.9575,65.8331,65.922,38628.0
2020-10-07 14:55:00,74.18,74.18,74.12,74.17,63352.0,65.9398,65.9398,65.8864,65.9309,63352.0
2020-10-07 15:00:00,74.14,74.22,74.11,74.19,37588.0,65.9042,65.9753,65.8775,65.9486,37588.0
2020-10-07 15:05:00,74.2,74.27,74.16,74.2,51680.0,65.9575,66.0198,65.922,65.9575,51680.0
2020-10-07 15:10:00,74.2,74.25,74.2,74.24,48884.0,65.9575,66.002,65.9575,65.9931,48884.0
2020-10-07 15:15:00,74.25,74.26,74.05,74.1,101976.0,66.002,66.0109,65.8242,65.8686,101976.0
2020-10-07 15:20:00,74.11,74.26,74.11,74.26,73300.0,65.8775,66.0109,65.8775,66.0109,73300.0
2020-10-07 15:25:00,74.26,74.32,74.25,74.27,147640.0,66.0109,66.0642,66.002,66.0198,147640.0
2020-10-07 15:30:00,74.26,74.3,74.16,74.18,76864.0,66.0109,66.0464,65.922,65.9398,76864.0
2020-10-07 15:35:00,74.18,74.19,74.06,74.06,101520.0,65.9398,65.9486,65.8331,65.8331,101520.0
2020-10-07 15:40:00,74.08,74.09,73.98,74.06,182336.0,65.8509,65.8598,65.762,65.8331,182336.0
2020-10-07 15:45:00,74.07,74.14,74.03,74.14,83876.0,65.842,65.9042,65.8064,65.9042,83876.0
2020-10-07 15:50:00,74.12,74.27,74.04,74.27,183808.0,65.8864,66.0198,65.8153,66.0198,183808.0
2020-10-07 15:55:00,74.28,74.44,74.21,74.22,707468.0,66.0287,66.1709,65.9664,65.9753,707468.0
2020-10-08 09:30:00,74.76,74.89,74.5,74.66,228952.0,66.4553,66.5709,66.2242,66.3664,228952.0
2020-10-08 09:35:00,74.66,74.67,74.33,74.45,38496.0,66.3664,66.3753,66.0731,66.1798,38496.0
2020-10-08 09:40:00,74.46,74.63,74.23,74.63,50464.0,66.1887,66.3398,65.9842,66.3398,50464.0
2020-10-08 09:45:00,74.6,74.88,74.6,74.71,51884.0,66.3131,66.562,66.3131,66.4109,51884.0
2020-10-08 09:50:00,74.81,75.0,74.78,74.93,26340.0,66.4998,66.6687,66.4731,66.6064,26340.0
2020-10-08 09:55:00,74.99,75.0,74.91,74.99,34004.0,66.6598,66.6687,66.5887,66.6598,34004.0
2020-10-08 10:00:00,75.0,75.14,74.95,75.05,134156.0,66.6687,66.7931,66.6242,66.7131,134156.0
2020-10-08 10:05:00,75.05,75.2,74.99,75.2,27840.0,66.7131,66.8465,66.6598,66.8465,27840.0
2020-10-08 10:10:00,75.2,75.25,75.09,75.17,60480.0,66.8465,66.8909,66.7487,66.8198,60480.0
2020-10-08 10:15:00,75.15,75.16,74.78,74.84,52144.0,66.802,66.8109,66.4731,66.5264,52144.0
2020-10-08 10:20:00,74.84,74.92,74.62,74.65,45512.0,66.5264,66.5976,66.3309,66.3576,45512.0
2020-10-08 10:25:00,74.62,74.62,74.5,74.52,31632.0,66.3309,66.3309,66.2242,66.242,31632.0
2020-10-08 10:30:00,74.52,74.63,74.5,74.57,25676.0,66.242,66.3398,66.2242,66.2864,25676.0
2020-10-08 10:35:00,74.61,74.75,74.61,74.75,36816.0,66.322,66.4464,66.322,66.4464,36816.0
2020-10-08 10:40:00,74.73,74.99,74.73,74.99,38832.0,66.4287,66.6598,66.4287,66.6598,38832.0
2020-10-08 10:45:00,74.96,75.25,74.96,75.22,32500.0,66.6331,66.8909,66.6331,66.8642,32500.0
2020-10-08 10:50:00,75.23,75.29,74.75,74.97,142688.0,66.8731,66.9265,66.4464,66.642,142688.0
2020-10-08 10:55:00,74.99,75.05,74.94,74.97,32404.0,66.6598,66.7131,66.6153,66.642,32404.0
2020-10-08 11:00:00,75.0,75.05,74.93,74.93,30876.0,66.6687,66.7131,66.6064,66.6064,30876.0
2020-10-08 11:05:00,74.98,74.98,74.69,74.78,34480.0,66.6509,66.6509,66.3931,66.4731,34480.0
2020-10-08 11:10:00,74.74,74.83,74.7,74.75,26900.0,66.4376,66.5176,66.402,66.4464,26900.0
2020-10-08 11:15:00,74.78,74.92,74.78,74.92,10764.0,66.4731,66.5976,66.4731,66.5976,10764.0
2020-10-08 11:20:00,74.86,74.89,74.76,74.86,7892.0,66.5442,66.5709,66.4553,66.5442,7892.0
2020-10-08 11:25:00,74.83,74.93,74.78,74.88,17528.0,66.5176,66.6064,66.4731,66.562,17528.0
2020-10-08 11:30:00,74.92,74.92,74.72,74.75,21732.0,66.5976,66.5976,66.4198,66.4464,21732.0
2020-10-08 11:35:00,74.75,74.87,74.73,74.83,36452.0,66.4464,66.5531,66.4287,66.5176,36452.0
2020-10-08 11:40:00,74.9,74.92,74.81,74.81,14268.0,66.5798,66.5976,66.4998,66.4998,14268.0
2020-10-08 11:45:00,74.78,74.78,74.74,74.78,62764.0,66.4731,66.4731,66.4376,66.4731,62764.0
2020-10-08 11:50:00,74.77,74.97,74.75,74.91,19600.0,66.4642,66.642,66.4464,66.5887,19600.0
2020-10-08 11:55:00,74.89,75.02,74.89,74.94,108668.0,66.5709,66.6864,66.5709,66.6153,108668.0
2020-10-08 12:00:00,74.94,75.08,74.91,75.06,47056.0,66.6153,66.7398,66.5887,66.722,47056.0
2020-10-08 12:05:00,75.03,75.07,74.99,75.03,13888.0,66.6953,66.7309,66.6598,66.6953,13888.0
2020-10-08 12:10:00,75.04,75.06,74.98,74.99,23196.0,66.7042,66.722,66.6509,66.6598,23196.0
2020-10-08 12:15:00,74.99,75.03,74.97,74.97,12780.0,66.6598,66.6953,66.642,66.642,12780.0
2020-10-08 12:20:00,74.98,75.01,74.91,75.01,20012.0,66.6509,66.6776,66.5887,66.6776,20012.0
2020-10-08 12:25:00,75.0,75.08,75.0,75.05,16992.0,66.6687,66.7398,66.6687,66.7131,16992.0
2020-10-08 12:30:00,75.01,75.08,75.0,75.04,19760.0,66.6776,66.7398,66.6687,66.7042,19760.0
2020-10-08 12:35:00,75.05,75.05,74.95,74.95,20280.0,66.7131,66.7131,66.6242,66.6242,20280.0
2020-10-08 12:40:00,74.95,75.1,74.92,74.99,55080.0,66.6242,66.7576,66.5976,66.6598,55080.0
2020-10-08 12:45:00,74.99,75.02,74.95,74.95,19916.0,66.6598,66.6864,66.6242,66.6242,19916.0
2020-10-08 12:50:00,74.97,75.03,74.96,74.97,17292.0,66.642,66.6953,66.6331,66.642,17292.0
2020-10-08 12:55:00,74.99,75.09,74.97,75.09,46476.0,66.6598,66.7487,66.642,66.7487,46476.0
2020-10-08 13:00:00,75.08,75.17,75.08,75.16,29144.0,66.7398,66.8198,66.7398,66.8109,29144.0
2020-10-08 13:05:00,75.17,75.25,75.17,75.25,5208.0,66.8198,66.8909,66.8198,66.8909,5208.0
2020-10-08 13:10:00,75.24,75.26,75.21,75.26,17892.0,66.882,66.8998,66.8553,66.8998,17892.0
2020-10-08 13:15:00,75.25,75.4,75.22,75.38,21852.0,66.8909,67.0242,66.8642,67.0065,21852.0
2020-10-08 13:20:00,75.38,75.43,75.29,75.34,76644.0,67.0065,67.0509,66.9265,66.9709,76644.0
2020-10-08 13:25:00,75.33,75.35,75.26,75.31,29708.0,66.962,66.9798,66.8998,66.9442,29708.0
2020-10-08 13:30:00,75.31,75.39,75.28,75.39,15580.0,66.9442,67.0153,66.9176,67.0153,15580.0
2020-10-08 13:35:00,75.39,75.43,75.34,75.39,22960.0,67.0153,67.0509,66.9709,67.0153,22960.0
2020-10-08 13:40:00,75.37,75.41,75.36,75.36,8108.0,66.9976,67.0331,66.9887,66.9887,8108.0
2020-10-08 13:45:00,75.37,75.42,75.33,75.38,19156.0,66.9976,67.042,66.962,67.0065,19156.0
2020-10-08 13:50:00,75.41,75.48,75.39,75.47,17320.0,67.0331,67.0954,67.0153,67.0865,17320.0
2020-10-08 13:55:00,75.47,75.47,75.39,75.42,23728.0,67.0865,67.0865,67.0153,67.042,23728.0
2020-10-08 14:00:00,75.43,75.5,75.34,75.36,19828.0,67.0509,67.1131,66.9709,66.9887,19828.0
2020-10-08 14:05:00,75.34,75.48,75.34,75.48,30024.0,66.9709,67.0954,66.9709,67.0954,30024.0
2020-10-08 14:10:00,75.48,75.49,75.4,75.4,30300.0,67.0954,67.1042,67.0242,67.0242,30300.0
2020-10-08 14:15:00,75.42,75.44,75.35,75.37,15396.0,67.042,67.0598,66.9798,66.9976,15396.0
2020-10-08 14:20:00,75.38,75.47,75.37,75.44,18580.0,67.0065,67.0865,66.9976,67.0598,18580.0
2020-10-08 14:25:00,75.46,75.46,75.3,75.35,39288.0,67.0776,67.0776,66.9353,66.9798,39288.0
2020-10-08 14:30:00,75.35,75.35,75.27,75.28,22520.0,66.9798,66.9798,66.9087,66.9176,22520.0
2020-10-08 14:35:00,75.28,75.3,75.24,75.26,41732.0,66.9176,66.9353,66.882,66.8998,41732.0
2020-10-08 14:40:00,75.26,75.27,75.23,75.26,27996.0,66.8998,66.9087,66.8731,66.8998,27996.0
2020-10-08 14:45:00,75.28,75.3,75.22,75.28,57196.0,66.9176,66.9353,66.8642,66.9176,57196.0
2020-10-08 14:50:00,75.28,75.35,75.23,75.23,48352.0,66.9176,66.9798,66.8731,66.8731,48352.0
2020-10-08 14:55:00,75.23,75.35,75.23,75.25,48144.0,66.8731,66.9798,66.8731,66.8909,48144.0
2020-10-08 15:00:00,75.27,75.34,75.22,75.31,28292.0,66.9087,66.9709,66.8642,66.9442,28292.0
2020-10-08 15:05:00,75.3,75.34,75.25,75.3,21180.0,66.9353,66.9709,66.8909,66.9353,21180.0
2020-10-08 15:10:00,75.31,75.38,75.31,75.37,25972.0,66.9442,67.0065,66.9442,66.9976,25972.0
2020-10-08 15:15:00,75.36,75.38,75.33,75.37,19508.0,66.9887,67.0065,66.962,66.9976,19508.0
2020-10-08 15:20:00,75.35,75.36,75.29,75.29,19044.0,66.9798,66.9887,66.9265,66.9265,19044.0
2020-10-08 15:25:00,75.27,75.28,75.21,75.22,28976.0,66.9087,66.9176,66.8553,66.8642,28976.0
2020-10-08 15:30:00,75.24,75.25,75.15,75.18,39128.0,66.882,66.8909,66.802,66.8287,39128.0
2020-10-08 15:35:00,75.15,75.17,75.01,75.04,57812.0,66.802,66.8198,66.6776,66.7042,57812.0
2020-10-08 15:40:00,75.02,75.11,75.01,75.08,66212.0,66.6864,66.7665,66.6776,66.7398,66212.0
2020-10-08 15:45:00,75.07,75.15,75.07,75.11,46544.0,66.7309,66.802,66.7309,66.7665,46544.0
2020-10-08 15:50:00,75.12,75.28,75.12,75.24,104104.0,66.7753,66.9176,66.7753,66.882,104104.0
2020-10-08 15:55:00,75.24,75.3,75.17,75.3,251920.0,66.882,66.9353,66.8198,66.9353,251920.0
2020-10-09 09:30:00,75.93,75.93,75.55,75.67,268224.0,67.4954,67.4954,67.1576,67.2642,268224.0
2020-10-09 09:35:00,75.68,75.73,75.39,75.5,82344.0,67.2731,67.3176,67.0153,67.1131,82344.0
2020-10-09 09:40:00,75.53,75.61,75.48,75.55,70108.0,67.1398,67.2109,67.0954,67.1576,70108.0
2020-10-09 09:45:00,75.54,75.72,75.45,75.49,89432.0,67.1487,67.3087,67.0687,67.1042,89432.0
2020-10-09 09:50:00,75.44,75.55,75.34,75.45,69112.0,67.0598,67.1576,66.9709,67.0687,69112.0
2020-10-09 09:55:00,75.43,75.51,75.3,75.45,53260.0,67.0509,67.122,66.9353,67.0687,53260.0
2020-10-09 10:00:00,75.43,75.48,75.35,75.38,34436.0,67.0509,67.0954,66.9798,67.0065,34436.0
2020-10-09 10:05:00,75.37,75.37,75.28,75.28,24748.0,66.9976,66.9976,66.9176,66.9176,24748.0
2020-10-09 10:10:00,75.28,75.29,75.17,75.29,34380.0,66.9176,66.9265,66.8198,66.9265,34380.0
2020-10-09 10:15:00,75.27,75.47,75.27,75.44,53972.0,66.9087,67.0865,66.9087,67.0598,53972.0
2020-10-09 10:20:00,75.42,75.55,75.38,75.54,55564.0,67.042,67.1576,67.0065,67.1487,55564.0
2020-10-09 10:25:00,75.53,75.55,75.43,75.47,36992.0,67.1398,67.1576,67.0509,67.0865,36992.0
2020-10-09 10:30:00,75.51,75.61,75.48,75.52,34600.0,67.122,67.2109,67.0954,67.1309,34600.0
2020-10-09 10:35:00,75.45,75.46,75.31,75.44,41176.0,67.0687,67.0776,66.9442,67.0598,41176.0
2020-10-09 10:40:00,75.45,75.45,75.32,75.33,21568.0,67.0687,67.0687,66.9531,66.962,21568.0
2020-10-09 10:45:00,75.31,75.32,75.11,75.17,31108.0,66.9442,66.9531,66.7665,66.8198,31108.0
2020-10-09 10:50:00,75.15,75.28,75.11,75.21,60316.0,66.802,66.9176,66.7665,66.8553,60316.0
2020-10-09 10:55:00,75.21,75.23,75.08,75.14,64444.0,66.8553,66.8731,66.7398,66.7931,64444.0
2020-10-09 11:00:00,75.14,75.3,75.07,75.3,33904.0,66.7931,66.9353,66.7309,66.9353,33904.0
2020-10-09 11:05:00,75.3,75.4,75.21,75.21,30064.0,66.9353,67.0242,66.8553,66.8553,30064.0
2020-10-09 11:10:00,75.23,75.35,75.21,75.27,17212.0,66.8731,66.9798,66.8553,66.9087,17212.0
2020-10-09 11:15:00,75.25,75.35,75.24,75.31,19128.0,66.8909,66.9798,66.882,66.9442,19128.0
2020-10-09 11:20:00,75.32,75.32,75.22,75.29,24116.0,66.9531,66.9531,66.8642,66.9265,24116.0
2020-10-09 11:25:00,75.29,75.36,75.23,75.36,18800.0,66.9265,66.9887,66.8731,66.9887,18800.0
2020-10-09 11:30:00,75.38,75.41,75.33,75.36,24332.0,67.0065,67.0331,66.962,66.9887,24332.0
2020-10-09 11:35:00,75.39,75.48,75.38,75.48,23984.0,67.0153,67.0954,67.0065,67.0954,23984.0
2020-10-09 11:40:00,75.46,75.68,75.44,75.6,35120.0,67.0776,67.2731,67.0598,67.202,35120.0
2020-10-09 11:45:00,75.61,75.81,75.59,75.79,21948.0,67.2109,67.3887,67.1931,67.3709,21948.0
2020-10-09 11:50:00,75.79,75.86,75.73,75.76,14840.0,67.3709,67.4331,67.3176,67.3442,14840.0
2020-10-09 11:55:00,75.75,75.89,75.75,75.85,20172.0,67.3354,67.4598,67.3354,67.4242,20172.0
2020-10-09 12:00:00,75.85,75.89,75.65,75.68,16192.0,67.4242,67.4598,67.2465,67.2731,16192.0
2020-10-09 12:05:00,75.68,75.84,75.68,75.78,23252.0,67.2731,67.4154,67.2731,67.362,23252.0
2020-10-09 12:10:00,75.74,75.76,75.72,75.73,23048.0,67.3265,67.3442,67.3087,67.3176,23048.0
2020-10-09 12:15:00,75.74,75.79,75.65,75.69,14688.0,67.3265,67.3709,67.2465,67.282,14688.0
2020-10-09 12:20:00,75.75,75.77,75.69,75.75,16880.0,67.3354,67.3531,67.282,67.3354,16880.0
2020-10-09 12:25:00,75.75,75.8,75.67,75.68,32904.0,67.3354,67.3798,67.2642,67.2731,32904.0
2020-10-09 12:30:00,75.78,75.85,75.74,75.8,13740.0,67.362,67.4242,67.3265,67.3798,13740.0
2020-10-09 12:35:00,75.8,75.84,75.76,75.76,24076.0,67.3798,67.4154,67.3442,67.3442,24076.0
2020-10-09 12:40:00,75.73,75.73,75.65,75.65,6736.0,67.3176,67.3176,67.2465,67.2465,6736.0
2020-10-09 12:45:00,75.64,75.67,75.55,75.55,15388.0,67.2376,67.2642,67.1576,67.1576,15388.0
2020-10-09 12:50:00,75.58,75.59,75.49,75.55,21860.0,67.1842,67.1931,67.1042,67.1576,21860.0
2020-10-09 12:55:00,75.54,75.56,75.49,75.51,30448.0,67.1487,67.1665,67.1042,67.122,30448.0
2020-10-09 13:00:00,75.52,75.54,75.48,75.51,13800.0,67.1309,67.1487,67.0954,67.122,13800.0
2020-10-09 13:05:00,75.5,75.56,75.5,75.56,22396.0,67.1131,67.1665,67.1131,67.1665,22396.0
2020-10-09 13:10:00,75.56,75.57,75.47,75.47,15828.0,67.1665,67.1754,67.0865,67.0865,15828.0
2020-10-09 13:15:00,75.48,75.51,75.47,75.5,11792.0,67.0954,67.122,67.0865,67.1131,11792.0
2020-10-09 13:20:00,75.49,75.49,75.42,75.43,16000.0,67.1042,67.1042,67.042,67.0509,16000.0
2020-10-09 13:25:00,75.44,75.47,75.39,75.39,9736.0,67.0598,67.0865,67.0153,67.0153,9736.0
2020-10-09 13:30:00,75.43,75.45,75.39,75.42,13244.0,67.0509,67.0687,67.0153,67.042,13244.0
2020-10-09 13:35:00,75.45,75.51,75.44,75.51,24828.0,67.0687,67.122,67.0598,67.122,24828.0
2020-10-09 13:40:00,75.52,75.52,75.4,75.42,16888.0,67.1309,67.1309,67.0242,67.042,16888.0
2020-10-09 13:45:00,75.44,75.49,75.43,75.48,13392.0,67.0598,67.1042,67.0509,67.0954,13392.0
2020-10-09 13:50:00,75.48,75.49,75.41,75.41,24308.0,67.0954,67.1042,67.0331,67.0331,24308.0
2020-10-09 13:55:00,75.41,75.45,75.41,75.42,19912.0,67.0331,67.0687,67.0331,67.042,19912.0
2020-10-09 14:00:00,75.44,75.44,75.36,75.4,8460.0,67.0598,67.0598,66.9887,67.0242,8460.0
2020-10-09 14:05:00,75.39,75.41,75.31,75.37,24424.0,67.0153,67.0331,66.9442,66.9976,24424.0
2020-10-09 14:10:00,75.39,75.39,75.26,75.32,13420.0,67.0153,67.0153,66.8998,66.9531,13420.0
2020-10-09 14:15:00,75.31,75.32,75.26,75.27,28436.0,66.9442,66.9531,66.8998,66.9087,28436.0
2020-10-09 14:20:00,75.3,75.31,75.24,75.24,26904.0,66.9353,66.9442,66.882,66.882,26904.0
2020-10-09 14:25:00,75.25,75.33,75.15,75.32,194960.0,66.8909,66.962,66.802,66.9531,194960.0
2020-10-09 14:30:00,75.35,75.43,75.35,75.37,30308.0,66.9798,67.0509,66.9798,66.9976,30308.0
2020-10-09 14:35:00,75.37,75.43,75.32,75.37,28640.0,66.9976,67.0509,66.9531,66.9976,28640.0
2020-10-09 14:40:00,75.29,75.42,75.29,75.4,81880.0,66.9265,67.042,66.9265,67.0242,81880.0
2020-10-09 14:45:00,75.42,75.48,75.37,75.43,19468.0,67.042,67.0954,66.9976,67.0509,19468.0
2020-10-09 14:50:00,75.46,75.49,75.42,75.47,11636.0,67.0776,67.1042,67.042,67.0865,11636.0
2020-10-09 14:55:00,75.45,75.54,75.43,75.53,14940.0,67.0687,67.1487,67.0509,67.1398,14940.0
2020-10-09 15:00:00,75.52,75.53,75.47,75.53,20672.0,67.1309,67.1398,67.0865,67.1398,20672.0
2020-10-09 15:05:00,75.52,75.52,75.44,75.46,40356.0,67.1309,67.1309,67.0598,67.0776,40356.0
2020-10-09 15:10:00,75.47,75.55,75.47,75.53,61392.0,67.0865,67.1576,67.0865,67.1398,61392.0
2020-10-09 15:15:00,75.54,75.63,75.54,75.62,17140.0,67.1487,67.2287,67.1487,67.2198,17140.0
2020-10-09 15:20:00,75.63,75.67,75.61,75.61,63312.0,67.2287,67.2642,67.2109,67.2109,63312.0
2020-10-09 15:25:00,75.62,75.68,75.58,75.58,49724.0,67.2198,67.2731,67.1842,67.1842,49724.0
2020-10-09 15:30:00,75.56,75.58,75.51,75.53,30712.0,67.1665,67.1842,67.122,67.1398,30712.0
2020-10-09 15:35:00,75.53,75.58,75.5,75.52,33744.0,67.1398,67.1842,67.1131,67.1309,33744.0
2020-10-09 15:40:00,75.52,75.61,75.51,75.53,22484.0,67.1309,67.2109,67.122,67.1398,22484.0
2020-10-09 15:45:00,75.51,75.59,75.47,75.5,44696.0,67.122,67.1931,67.0865,67.1131,44696.0
2020-10-09 15:50:00,75.5,75.61,75.5,75.58,49828.0,67.1131,67.2109,67.1131,67.1842,49828.0
2020-10-09 15:55:00,75.56,75.74,75.56,75.73,327684.0,67.1665,67.3265,67.1665,67.3176,327684.0
2020-10-12 09:30:00,75.75,75.81,75.5,75.78,266352.0,67.3354,67.3887,67.1131,67.362,266352.0
2020-10-12 09:35:00,75.83,75.92,75.62,75.67,38856.0,67.4065,67.4865,67.2198,67.2642,38856.0
2020-10-12 09:40:00,75.62,75.73,75.56,75.58,61384.0,67.2198,67.3176,67.1665,67.1842,61384.0
2020-10-12 09:45:00,75.65,75.89,75.6,75.89,22568.0,67.2465,67.4598,67.202,67.4598,22568.0
2020-10-12 09:50:00,75.92,76.04,75.87,76.01,45992.0,67.4865,67.5931,67.442,67.5665,45992.0
2020-10-12 09:55:00,76.02,76.08,75.86,76.03,30076.0,67.5754,67.6287,67.4331,67.5843,30076.0
2020-10-12 10:00:00,76.03,76.08,75.88,76.01,18656.0,67.5843,67.6287,67.4509,67.5665,18656.0
2020-10-12 10:05:00,75.98,76.02,75.83,75.87,20736.0,67.5398,67.5754,67.4065,67.442,20736.0
2020-10-12 10:10:00,75.86,76.05,75.83,76.03,18764.0,67.4331,67.602,67.4065,67.5843,18764.0
2020-10-12 10:15:00,75.98,76.07,75.92,75.99,14256.0,67.5398,67.6198,67.4865,67.5487,14256.0
2020-10-12 10:20:00,75.98,76.12,75.93,76.04,18616.0,67.5398,67.6643,67.4954,67.5931,18616.0
2020-10-12 10:25:00,76.09,76.11,76.01,76.05,28256.0,67.6376,67.6554,67.5665,67.602,28256.0
2020-10-12 10:30:00,76.03,76.12,76.02,76.06,49820.0,67.5843,67.6643,67.5754,67.6109,49820.0
2020-10-12 10:35:00,76.08,76.14,76.06,76.1,30408.0,67.6287,67.682,67.6109,67.6465,30408.0
2020-10-12 10:40:00,76.09,76.16,76.09,76.13,17948.0,67.6376,67.6998,67.6376,67.6731,17948.0
2020-10-12 10:45:00,76.13,76.17,76.09,76.13,21024.0,67.6731,67.7087,67.6376,67.6731,21024.0
2020-10-12 10:50:00,76.15,76.16,76.08,76.11,35152.0,67.6909,67.6998,67.6287,67.6554,35152.0
2020-10-12 10:55:00,76.11,76.17,76.1,76.15,66524.0,67.6554,67.7087,67.6465,67.6909,66524.0
2020-10-12 11:00:00,76.16,76.17,76.13,76.16,28112.0,67.6998,67.7087,67.6731,67.6998,28112.0
2020-10-12 11:05:00,76.16,76.17,76.14,76.16,79436.0,67.6998,67.7087,67.682,67.6998,79436.0
2020-10-12 11:10:00,76.16,76.18,76.13,76.17,35788.0,67.6998,67.7176,67.6731,67.7087,35788.0
2020-10-12 11:15:00,76.18,76.28,76.17,76.28,36772.0,67.7176,67.8065,67.7087,67.8065,36772.0
2020-10-12 11:20:00,76.29,76.4,76.26,76.39,48500.0,67.8154,67.9132,67.7887,67.9043,48500.0
2020-10-12 11:25:00,76.39,76.45,76.32,76.43,55756.0,67.9043,67.9576,67.842,67.9398,55756.0
2020-10-12 11:30:00,76.45,76.5,76.23,76.24,73892.0,67.9576,68.002,67.762,67.7709,73892.0
2020-10-12 11:35:00,76.24,76.41,76.24,76.36,25348.0,67.7709,67.922,67.7709,67.8776,25348.0
2020-10-12 11:40:00,76.38,76.44,76.32,76.33,23096.0,67.8954,67.9487,67.842,67.8509,23096.0
2020-10-12 11:45:00,76.35,76.43,76.35,76.4,17328.0,67.8687,67.9398,67.8687,67.9132,17328.0
2020-10-12 11:50:00,76.46,76.48,76.37,76.37,25344.0,67.9665,67.9843,67.8865,67.8865,25344.0
2020-10-12 11:55:00,76.36,76.5,76.36,76.5,24296.0,67.8776,68.002,67.8776,68.002,24296.0
2020-10-12 12:00:00,76.5,76.6,76.46,76.57,27776.0,68.002,68.0909,67.9665,68.0643,27776.0
2020-10-12 12:05:00,76.59,76.61,76.51,76.56,19844.0,68.082,68.0998,68.0109,68.0554,19844.0
2020-10-12 12:10:00,76.58,76.67,76.56,76.66,27396.0,68.0732,68.1532,68.0554,68.1443,27396.0
2020-10-12 12:15:00,76.66,76.74,76.59,76.61,58708.0,68.1443,68.2154,68.082,68.0998,58708.0
2020-10-12 12:20:00,76.63,76.75,76.62,76.66,22216.0,68.1176,68.2243,68.1087,68.1443,22216.0
2020-10-12 12:25:00,76.69,76.69,76.58,76.61,23216.0,68.1709,68.1709,68.0732,68.0998,23216.0
2020-10-12 12:30:00,76.68,76.72,76.64,76.72,20440.0,68.162,68.1976,68.1265,68.1976,20440.0
2020-10-12 12:35:00,76.72,76.73,76.63,76.63,15832.0,68.1976,68.2065,68.1176,68.1176,15832.0
2020-10-12 12:40:00,76.64,76.67,76.5,76.58,36632.0,68.1265,68.1532,68.002,68.0732,36632.0
2020-10-12 12:45:00,76.55,76.59,76.5,76.59,25976.0,68.0465,68.082,68.002,68.082,25976.0
2020-10-12 12:50:00,76.62,76.69,76.55,76.69,21936.0,68.1087,68.1709,68.0465,68.1709,21936.0
2020-10-12 12:55:00,76.68,76.72,76.65,76.66,28560.0,68.162,68.1976,68.1354,68.1443,28560.0
2020-10-12 13:00:00,76.66,76.7,76.62,76.65,26292.0,68.1443,68.1798,68.1087,68.1354,26292.0
2020-10-12 13:05:00,76.66,76.76,76.64,76.74,8636.0,68.1443,68.2332,68.1265,68.2154,8636.0
2020-10-12 13:10:00,76.74,76.77,76.71,76.76,8948.0,68.2154,68.2421,68.1887,68.2332,8948.0
2020-10-12 13:15:00,76.78,76.82,76.76,76.81,27152.0,68.2509,68.2865,68.2332,68.2776,27152.0
2020-10-12 13:20:00,76.8,76.99,76.8,76.93,32664.0,68.2687,68.4376,68.2687,68.3843,32664.0
2020-10-12 13:25:00,76.98,77.0,76.95,76.95,24732.0,68.4287,68.4465,68.4021,68.4021,24732.0
2020-10-12 13:30:00,76.93,77.02,76.93,76.97,36508.0,68.3843,68.4643,68.3843,68.4198,36508.0
2020-10-12 13:35:00,76.96,76.96,76.8,76.88,60672.0,68.4109,68.4109,68.2687,68.3398,60672.0
2020-10-12 13:40:00,76.86,76.86,76.73,76.82,45120.0,68.3221,68.3221,68.2065,68.2865,45120.0
2020-10-12 13:45:00,76.84,76.87,76.77,76.87,20292.0,68.3043,68.3309,68.2421,68.3309,20292.0
2020-10-12 13:50:00,76.88,76.92,76.85,76.92,18812.0,68.3398,68.3754,68.3132,68.3754,18812.0
2020-10-12 13:55:00,76.92,76.92,76.84,76.91,20192.0,68.3754,68.3754,68.3043,68.3665,20192.0
2020-10-12 14:00:00,76.89,76.93,76.83,76.86,34660.0,68.3487,68.3843,68.2954,68.3221,34660.0
2020-10-12 14:05:00,76.87,76.9,76.77,76.8,43360.0,68.3309,68.3576,68.2421,68.2687,43360.0
2020-10-12 14:10:00,76.79,76.8,76.66,76.72,18336.0,68.2598,68.2687,68.1443,68.1976,18336.0
2020-10-12 14:15:00,76.7,76.74,76.61,76.7,26560.0,68.1798,68.2154,68.0998,68.1798,26560.0
2020-10-12 14:20:00,76.74,76.74,76.54,76.55,33312.0,68.2154,68.2154,68.0376,68.0465,33312.0
2020-10-12 14:25:00,76.6,76.64,76.56,76.62,18248.0,68.0909,68.1265,68.0554,68.1087,18248.0
2020-10-12 14:30:00,76.6,76.64,76.47,76.47,30136.0,68.0909,68.1265,67.9754,67.9754,30136.0
2020-10-12 14:35:00,76.48,76.54,76.45,76.54,16884.0,67.9843,68.0376,67.9576,68.0376,16884.0
2020-10-12 14:40:00,76.55,76.6,76.48,76.57,24892.0,68.0465,68.0909,67.9843,68.0643,24892.0
2020-10-12 14:45:00,76.57,76.57,76.44,76.49,13680.0,68.0643,68.0643,67.9487,67.9932,13680.0
2020-10-12 14:50:00,76.51,76.56,76.42,76.54,27484.0,68.0109,68.0554,67.9309,68.0376,27484.0
2020-10-12 14:55:00,76.54,76.65,76.53,76.62,24316.0,68.0376,68.1354,68.0287,68.1087,24316.0
2020-10-12 15:00:00,76.63,76.65,76.57,76.6,17412.0,68.1176,68.1354,68.0643,68.0909,17412.0
2020-10-12 15:05:00,76.6,76.61,76.53,76.55,16896.0,68.0909,68.0998,68.0287,68.0465,16896.0
2020-10-12 15:10:00,76.55,76.61,76.46,76.5,13412.0,68.0465,68.0998,67.9665,68.002,13412.0
2020-10-12 15:15:00,76.5,76.53,76.49,76.5,17824.0,68.002,68.0287,67.9932,68.002,17824.0
2020-10-12 15:20:00,76.5,76.61,76.5,76.57,19832.0,68.002,68.0998,68.002,68.0643,19832.0
2020-10-12 15:25:00,76.57,76.6,76.51,76.6,22460.0,68.0643,68.0909,68.0109,68.0909,22460.0
2020-10-12 15:30:00,76.59,76.6,76.47,76.48,38380.0,68.082,68.0909,67.9754,67.9843,38380.0
2020-10-12 15:35:00,76.47,76.51,76.38,76.39,35400.0,67.9754,68.0109,67.8954,67.9043,35400.0
2020-10-12 15:40:00,76.39,76.43,76.34,76.35,45992.0,67.9043,67.9398,67.8598,67.8687,45992.0
2020-10-12 15:45:00,76.36,76.41,76.23,76.24,126588.0,67.8776,67.922,67.762,67.7709,126588.0
2020-10-12 15:50:00,76.23,76.41,76.23,76.38,105060.0,67.762,67.922,67.762,67.8954,105060.0
2020-10-12 15:55:00,76.4,76.51,76.36,76.4,229156.0,67.9132,68.0109,67.8776,67.9132,229156.0
2020-10-13 09:30:00,75.75,76.08,75.63,75.94,300996.0,67.3354,67.6287,67.2287,67.5043,300996.0
2020-10-13 09:35:00,75.87,75.9,75.59,75.86,97432.0,67.442,67.4687,67.1931,67.4331,97432.0
2020-10-13 09:40:00,75.79,75.94,75.74,75.78,43616.0,67.3709,67.5043,67.3265,67.362,43616.0
2020-10-13 09:45:00,75.75,75.8,75.43,75.49,114488.0,67.3354,67.3798,67.0509,67.1042,114488.0
2020-10-13 09:50:00,75.5,75.73,75.48,75.73,91904.0,67.1131,67.3176,67.0954,67.3176,91904.0
2020-10-13 09:55:00,75.69,75.88,75.58,75.58,93520.0,67.282,67.4509,67.1842,67.1842,93520.0
2020-10-13 10:00:00,75.58,75.75,75.54,75.71,69332.0,67.1842,67.3354,67.1487,67.2998,69332.0
2020-10-13 10:05:00,75.68,75.71,75.46,75.48,126068.0,67.2731,67.2998,67.0776,67.0954,126068.0
2020-10-13 10:10:00,75.5,75.62,75.42,75.46,96380.0,67.1131,67.2198,67.042,67.0776,96380.0
2020-10-13 10:15:00,75.44,75.61,75.33,75.33,58800.0,67.0598,67.2109,66.962,66.962,58800.0
2020-10-13 10:20:00,75.39,75.39,75.13,75.24,107788.0,67.0153,67.0153,66.7842,66.882,107788.0
2020-10-13 10:25:00,75.24,75.42,75.22,75.36,58224.0,66.882,67.042,66.8642,66.9887,58224.0
2020-10-13 10:30:00,75.35,75.35,75.04,75.09,126640.0,66.9798,66.9798,66.7042,66.7487,126640.0
2020-10-13 10:35:00,75.09,75.28,75.06,75.13,79348.0,66.7487,66.9176,66.722,66.7842,79348.0
2020-10-13 10:40:00,75.13,75.14,74.83,74.95,102460.0,66.7842,66.7931,66.5176,66.6242,102460.0
2020-10-13 10:45:00,74.93,74.93,74.81,74.87,83316.0,66.6064,66.6064,66.4998,66.5531,83316.0
2020-10-13 10:50:00,74.87,74.98,74.85,74.93,67936.0,66.5531,66.6509,66.5353,66.6064,67936.0
2020-10-13 10:55:00,74.99,75.1,74.95,75.01,50816.0,66.6598,66.7576,66.6242,66.6776,50816.0
2020-10-13 11:00:00,75.0,75.05,74.91,74.94,58744.0,66.6687,66.7131,66.5887,66.6153,58744.0
2020-10-13 11:05:00,75.0,75.08,74.86,75.0,44704.0,66.6687,66.7398,66.5442,66.6687,44704.0
2020-10-13 11:10:00,75.0,75.07,74.94,75.0,48924.0,66.6687,66.7309,66.6153,66.6687,48924.0
2020-10-13 11:15:00,75.01,75.07,74.89,75.06,58140.0,66.6776,66.7309,66.5709,66.722,58140.0
2020-10-13 11:20:00,75.09,75.17,74.95,74.98,76784.0,66.7487,66.8198,66.6242,66.6509,76784.0
2020-10-13 11:25:00,75.07,75.07,74.92,74.95,100940.0,66.7309,66.7309,66.5976,66.6242,100940.0
2020-10-13 11:30:00,74.95,74.96,74.85,74.86,42088.0,66.6242,66.6331,66.5353,66.5442,42088.0
2020-10-13 11:35:00,74.83,74.93,74.79,74.8,75784.0,66.5176,66.6064,66.482,66.4909,75784.0
2020-10-13 11:40:00,74.81,74.86,74.76,74.84,54232.0,66.4998,66.5442,66.4553,66.5264,54232.0
2020-10-13 11:45:00,74.89,75.0,74.89,74.96,28164.0,66.5709,66.6687,66.5709,66.6331,28164.0
2020-10-13 11:50:00,74.96,75.07,74.95,74.97,47948.0,66.6331,66.7309,66.6242,66.642,47948.0
2020-10-13 11:55:00,74.97,74.97,74.84,74.86,40192.0,66.642,66.642,66.5264,66.5442,40192.0
2020-10-13 12:00:00,74.86,74.89,74.8,74.82,47556.0,66.5442,66.5709,66.4909,66.5087,47556.0
2020-10-13 12:05:00,74.8,75.05,74.75,74.99,63000.0,66.4909,66.7131,66.4464,66.6598,63000.0
2020-10-13 12:10:00,74.99,75.05,74.89,75.04,55412.0,66.6598,66.7131,66.5709,66.7042,55412.0
2020-10-13 12:15:00,75.07,75.13,75.02,75.06,56996.0,66.7309,66.7842,66.6864,66.722,56996.0
2020-10-13 12:20:00,75.05,75.16,75.04,75.14,36020.0,66.7131,66.8109,66.7042,66.7931,36020.0
2020-10-13 12:25:00,75.15,75.16,75.07,75.07,20440.0,66.802,66.8109,66.7309,66.7309,20440.0
2020-10-13 12:30:00,75.04,75.07,74.99,75.05,42764.0,66.7042,66.7309,66.6598,66.7131,42764.0
2020-10-13 12:35:00,75.03,75.08,74.98,75.04,36640.0,66.6953,66.7398,66.6509,66.7042,36640.0
2020-10-13 12:40:00,75.04,75.06,74.99,75.06,15056.0,66.7042,66.722,66.6598,66.722,15056.0
2020-10-13 12:45:00,75.08,75.12,75.06,75.08,28828.0,66.7398,66.7753,66.722,66.7398,28828.0
2020-10-13 12:50:00,75.08,75.08,75.0,75.07,15336.0,66.7398,66.7398,66.6687,66.7309,15336.0
2020-10-13 12:55:00,75.07,75.17,75.05,75.14,40236.0,66.7309,66.8198,66.7131,66.7931,40236.0
2020-10-13 13:00:00,75.12,75.12,75.07,75.07,34744.0,66.7753,66.7753,66.7309,66.7309,34744.0
2020-10-13 13:05:00,75.1,75.11,75.01,75.06,33008.0,66.7576,66.7665,66.6776,66.722,33008.0
2020-10-13 13:10:00,75.05,75.11,75.03,75.07,28604.0,66.7131,66.7665,66.6953,66.7309,28604.0
2020-10-13 13:15:00,75.04,75.08,74.94,75.02,93372.0,66.7042,66.7398,66.6153,66.6864,93372.0
2020-10-13 13:20:00,75.0,75.05,74.95,75.05,26348.0,66.6687,66.7131,66.6242,66.7131,26348.0
2020-10-13 13:25:00,74.99,75.03,74.95,74.98,36072.0,66.6598,66.6953,66.6242,66.6509,36072.0
2020-10-13 13:30:00,75.0,75.02,74.96,75.0,36692.0,66.6687,66.6864,66.6331,66.6687,36692.0
2020-10-13 13:35:00,74.98,75.06,74.95,75.02,33992.0,66.6509,66.722,66.6242,66.6864,33992.0
2020-10-13 13:40:00,75.01,75.04,74.97,75.0,27652.0,66.6776,66.7042,66.642,66.6687,27652.0
2020-10-13 13:45:00,75.02,75.03,74.99,75.0,25108.0,66.6864,66.6953,66.6598,66.6687,25108.0
2020-10-13 13:50:00,75.01,75.04,74.96,75.01,55020.0,66.6776,66.7042,66.6331,66.6776,55020.0
2020-10-13 13:55:00,75.02,75.02,74.95,74.97,36480.0,66.6864,66.6864,66.6242,66.642,36480.0
2020-10-13 14:00:00,74.95,75.02,74.94,75.02,35488.0,66.6242,66.6864,66.6153,66.6864,35488.0
2020-10-13 14:05:00,74.99,75.02,74.97,75.02,33900.0,66.6598,66.6864,66.642,66.6864,33900.0
2020-10-13 14:10:00,74.97,75.02,74.96,74.98,29240.0,66.642,66.6864,66.6331,66.6509,29240.0
2020-10-13 14:15:00,74.99,75.06,74.99,75.0,72628.0,66.6598,66.722,66.6598,66.6687,72628.0
2020-10-13 14:20:00,75.0,75.05,74.97,75.01,50388.0,66.6687,66.7131,66.642,66.6776,50388.0
2020-10-13 14:25:00,75.0,75.04,74.95,74.99,59772.0,66.6687,66.7042,66.6242,66.6598,59772.0
2020-10-13 14:30:00,74.98,75.04,74.92,75.0,35972.0,66.6509,66.7042,66.5976,66.6687,35972.0
2020-10-13 14:35:00,74.98,75.02,74.95,75.02,51760.0,66.6509,66.6864,66.6242,66.6864,51760.0
2020-10-13 14:40:00,75.0,75.02,74.97,75.02,64516.0,66.6687,66.6864,66.642,66.6864,64516.0
2020-10-13 14:45:00,75.01,75.07,74.92,74.99,72524.0,66.6776,66.7309,66.5976,66.6598,72524.0
2020-10-13 14:50:00,75.04,75.11,75.01,75.06,19528.0,66.7042,66.7665,66.6776,66.722,19528.0
2020-10-13 14:55:00,75.08,75.11,75.06,75.07,77388.0,66.7398,66.7665,66.722,66.7309,77388.0
2020-10-13 15:00:00,75.07,75.09,75.06,75.06,87856.0,66.7309,66.7487,66.722,66.722,87856.0
2020-10-13 15:05:00,75.04,75.16,75.03,75.08,59800.0,66.7042,66.8109,66.6953,66.7398,59800.0
2020-10-13 15:10:00,75.09,75.16,75.08,75.08,37500.0,66.7487,66.8109,66.7398,66.7398,37500.0
2020-10-13 15:15:00,75.07,75.25,75.04,75.21,72580.0,66.7309,66.8909,66.7042,66.8553,72580.0
2020-10-13 15:20:00,75.22,75.3,75.2,75.27,42780.0,66.8642,66.9353,66.8465,66.9087,42780.0
2020-10-13 15:25:00,75.26,75.32,75.22,75.23,143016.0,66.8998,66.9531,66.8642,66.8731,143016.0
2020-10-13 15:30:00,75.26,75.29,75.25,75.26,39128.0,66.8998,66.9265,66.8909,66.8998,39128.0
2020-10-13 15:35:00,75.26,75.35,75.24,75.3,60848.0,66.8998,66.9798,66.882,66.9353,60848.0
2020-10-13 15:40:00,75.35,75.35,75.26,75.29,52112.0,66.9798,66.9798,66.8998,66.9265,52112.0
2020-10-13 15:45:00,75.29,75.37,75.27,75.33,172368.0,66.9265,66.9976,66.9087,66.962,172368.0
2020-10-13 15:50:00,75.37,75.47,75.34,75.42,100224.0,66.9976,67.0865,66.9709,67.042,100224.0
2020-10-13 15:55:00,75.44,75.49,75.35,75.35,345288.0,67.0598,67.1042,66.9798,66.9798,345288.0
2020-10-14 09:30:00,75.5,75.82,75.14,75.24,258356.0,67.1131,67.3976,66.7931,66.882,258356.0
2020-10-14 09:35:00,75.26,75.33,75.07,75.18,85440.0,66.8998,66.962,66.7309,66.8287,85440.0
2020-10-14 09:40:00,75.2,75.35,75.14,75.29,65928.0,66.8465,66.9798,66.7931,66.9265,65928.0
2020-10-14 09:45:00,75.28,75.47,75.27,75.44,55108.0,66.9176,67.0865,66.9087,67.0598,55108.0
2020-10-14 09:50:00,75.44,75.64,75.39,75.62,52008.0,67.0598,67.2376,67.0153,67.2198,52008.0
2020-10-14 09:55:00,75.64,75.67,75.38,75.41,161288.0,67.2376,67.2642,67.0065,67.0331,161288.0
2020-10-14 10:00:00,75.4,75.4,75.25,75.31,56788.0,67.0242,67.0242,66.8909,66.9442,56788.0
2020-10-14 10:05:00,75.32,75.41,75.27,75.28,70104.0,66.9531,67.0331,66.9087,66.9176,70104.0
2020-10-14 10:10:00,75.25,75.42,75.25,75.3,78292.0,66.8909,67.042,66.8909,66.9353,78292.0
2020-10-14 10:15:00,75.28,75.43,75.28,75.34,31972.0,66.9176,67.0509,66.9176,66.9709,31972.0
2020-10-14 10:20:00,75.35,75.55,75.35,75.42,38512.0,66.9798,67.1576,66.9798,67.042,38512.0
2020-10-14 10:25:00,75.38,75.52,75.33,75.46,31532.0,67.0065,67.1309,66.962,67.0776,31532.0
2020-10-14 10:30:00,75.48,75.56,75.46,75.49,20592.0,67.0954,67.1665,67.0776,67.1042,20592.0
2020-10-14 10:35:00,75.48,75.54,75.44,75.5,20136.0,67.0954,67.1487,67.0598,67.1131,20136.0
2020-10-14 10:40:00,75.5,75.57,75.45,75.54,30496.0,67.1131,67.1754,67.0687,67.1487,30496.0
2020-10-14 10:45:00,75.56,75.62,75.46,75.61,61664.0,67.1665,67.2198,67.0776,67.2109,61664.0
2020-10-14 10:50:00,75.58,75.6,75.4,75.4,49232.0,67.1842,67.202,67.0242,67.0242,49232.0
2020-10-14 10:55:00,75.4,75.44,75.19,75.19,94476.0,67.0242,67.0598,66.8376,66.8376,94476.0
2020-10-14 11:00:00,75.19,75.22,75.13,75.2,68300.0,66.8376,66.8642,66.7842,66.8465,68300.0
2020-10-14 11:05:00,75.21,75.23,75.17,75.2,36664.0,66.8553,66.8731,66.8198,66.8465,36664.0
2020-10-14 11:10:00,75.19,75.25,75.15,75.15,40224.0,66.8376,66.8909,66.802,66.802,40224.0
2020-10-14 11:15:00,75.14,75.23,75.13,75.2,43364.0,66.7931,66.8731,66.7842,66.8465,43364.0
2020-10-14 11:20:00,75.17,75.2,75.04,75.17,36564.0,66.8198,66.8465,66.7042,66.8198,36564.0
2020-10-14 11:25:00,75.17,75.2,75.12,75.12,35976.0,66.8198,66.8465,66.7753,66.7753,35976.0
2020-10-14 11:30:00,75.11,75.16,75.04,75.04,18056.0,66.7665,66.8109,66.7042,66.7042,18056.0
2020-10-14 11:35:00,75.03,75.12,75.03,75.11,19952.0,66.6953,66.7753,66.6953,66.7665,19952.0
2020-10-14 11:40:00,75.11,75.19,75.08,75.18,18104.0,66.7665,66.8376,66.7398,66.8287,18104.0
2020-10-14 11:45:00,75.16,75.16,75.03,75.16,24480.0,66.8109,66.8109,66.6953,66.8109,24480.0
2020-10-14 11:50:00,75.16,75.16,74.98,74.99,52116.0,66.8109,66.8109,66.6509,66.6598,52116.0
2020-10-14 11:55:00,74.99,75.06,74.98,75.06,58888.0,66.6598,66.722,66.6509,66.722,58888.0
2020-10-14 12:00:00,75.07,75.14,75.07,75.11,26844.0,66.7309,66.7931,66.7309,66.7665,26844.0
2020-10-14 12:05:00,75.19,75.29,75.17,75.21,17376.0,66.8376,66.9265,66.8198,66.8553,17376.0
2020-10-14 12:10:00,75.17,75.18,75.11,75.17,26796.0,66.8198,66.8287,66.7665,66.8198,26796.0
2020-10-14 12:15:00,75.16,75.16,74.99,75.0,50788.0,66.8109,66.8109,66.6598,66.6687,50788.0
2020-10-14 12:20:00,75.02,75.06,74.96,74.98,36116.0,66.6864,66.722,66.6331,66.6509,36116.0
2020-10-14 12:25:00,74.98,75.07,74.98,75.03,17888.0,66.6509,66.7309,66.6509,66.6953,17888.0
2020-10-14 12:30:00,75.03,75.16,75.0,75.13,16876.0,66.6953,66.8109,66.6687,66.7842,16876.0
2020-10-14 12:35:00,75.09,75.11,74.95,75.03,57752.0,66.7487,66.7665,66.6242,66.6953,57752.0
2020-10-14 12:40:00,75.01,75.01,74.9,74.97,62260.0,66.6776,66.6776,66.5798,66.642,62260.0
2020-10-14 12:45:00,74.94,74.94,74.86,74.86,33748.0,66.6153,66.6153,66.5442,66.5442,33748.0
2020-10-14 12:50:00,74.83,74.92,74.83,74.89,24720.0,66.5176,66.5976,66.5176,66.5709,24720.0
2020-10-14 12:55:00,74.89,74.94,74.86,74.89,33468.0,66.5709,66.6153,66.5442,66.5709,33468.0
2020-10-14 13:00:00,74.87,74.94,74.84,74.92,38776.0,66.5531,66.6153,66.5264,66.5976,38776.0
2020-10-14 13:05:00,74.91,74.95,74.81,74.86,23008.0,66.5887,66.6242,66.4998,66.5442,23008.0
2020-10-14 13:10:00,74.86,74.92,74.86,74.92,34028.0,66.5442,66.5976,66.5442,66.5976,34028.0
2020-10-14 13:15:00,74.91,74.94,74.88,74.92,8600.0,66.5887,66.6153,66.562,66.5976,8600.0
2020-10-14 13:20:00,74.9,74.9,74.85,74.88,16608.0,66.5798,66.5798,66.5353,66.562,16608.0
2020-10-14 13:25:00,74.86,74.9,74.82,74.85,52852.0,66.5442,66.5798,66.5087,66.5353,52852.0
2020-10-14 13:30:00,74.88,74.88,74.79,74.79,19328.0,66.562,66.562,66.482,66.482,19328.0
2020-10-14 13:35:00,74.8,74.88,74.73,74.77,42388.0,66.4909,66.562,66.4287,66.4642,42388.0
2020-10-14 13:40:00,74.77,74.77,74.73,74.75,21172.0,66.4642,66.4642,66.4287,66.4464,21172.0
2020-10-14 13:45:00,74.81,74.85,74.77,74.85,6264.0,66.4998,66.5353,66.4642,66.5353,6264.0
2020-10-14 13:50:00,74.86,74.95,74.81,74.85,30000.0,66.5442,66.6242,66.4998,66.5353,30000.0
2020-10-14 13:55:00,74.85,74.88,74.82,74.83,11332.0,66.5353,66.562,66.5087,66.5176,11332.0
2020-10-14 14:00:00,74.82,74.87,74.81,74.84,18960.0,66.5087,66.5531,66.4998,66.5264,18960.0
2020-10-14 14:05:00,74.85,74.91,74.82,74.89,21360.0,66.5353,66.5887,66.5087,66.5709,21360.0
2020-10-14 14:10:00,74.87,74.97,74.86,74.96,16912.0,66.5531,66.642,66.5442,66.6331,16912.0
2020-10-14 14:15:00,74.96,74.98,74.91,74.92,30376.0,66.6331,66.6509,66.5887,66.5976,30376.0
2020-10-14 14:20:00,74.92,74.97,74.91,74.95,29104.0,66.5976,66.642,66.5887,66.6242,29104.0
2020-10-14 14:25:00,74.92,74.92,74.81,74.83,14044.0,66.5976,66.5976,66.4998,66.5176,14044.0
2020-10-14 14:30:00,74.83,74.84,74.75,74.77,51148.0,66.5176,66.5264,66.4464,66.4642,51148.0
2020-10-14 14:35:00,74.77,74.82,74.67,74.71,46928.0,66.4642,66.5087,66.3753,66.4109,46928.0
2020-10-14 14:40:00,74.72,74.86,74.71,74.77,28504.0,66.4198,66.5442,66.4109,66.4642,28504.0
2020-10-14 14:45:00,74.79,74.84,74.78,74.83,14500.0,66.482,66.5264,66.4731,66.5176,14500.0
2020-10-14 14:50:00,74.83,74.95,74.83,74.94,25884.0,66.5176,66.6242,66.5176,66.6153,25884.0
2020-10-14 14:55:00,74.94,75.06,74.94,75.04,32612.0,66.6153,66.722,66.6153,66.7042,32612.0
2020-10-14 15:00:00,75.04,75.17,75.03,75.17,18820.0,66.7042,66.8198,66.6953,66.8198,18820.0
2020-10-14 15:05:00,75.19,75.26,75.13,75.18,26972.0,66.8376,66.8998,66.7842,66.8287,26972.0
2020-10-14 15:10:00,75.17,75.26,75.17,75.26,27292.0,66.8198,66.8998,66.8198,66.8998,27292.0
2020-10-14 15:15:00,75.29,75.29,75.22,75.27,33136.0,66.9265,66.9265,66.8642,66.9087,33136.0
2020-10-14 15:20:00,75.22,75.24,75.19,75.19,27632.0,66.8642,66.882,66.8376,66.8376,27632.0
2020-10-14 15:25:00,75.16,75.26,75.12,75.23,31940.0,66.8109,66.8998,66.7753,66.8731,31940.0
2020-10-14 15:30:00,75.22,75.32,75.2,75.26,19980.0,66.8642,66.9531,66.8465,66.8998,19980.0
2020-10-14 15:35:00,75.25,75.26,75.15,75.18,34832.0,66.8909,66.8998,66.802,66.8287,34832.0
2020-10-14 15:40:00,75.19,75.27,75.18,75.27,47612.0,66.8376,66.9087,66.8287,66.9087,47612.0
2020-10-14 15:45:00,75.26,75.31,75.16,75.16,71824.0,66.8998,66.9442,66.8109,66.8109,71824.0
2020-10-14 15:50:00,75.16,75.27,75.16,75.22,92656.0,66.8109,66.9087,66.8109,66.8642,92656.0
2020-10-14 15:55:00,75.26,75.26,75.11,75.15,134976.0,66.8998,66.8998,66.7665,66.802,134976.0
2020-10-15 09:30:00,74.5,74.5,74.16,74.23,210232.0,66.2242,66.2242,65.922,65.9842,210232.0
2020-10-15 09:35:00,74.2,74.33,74.17,74.19,46504.0,65.9575,66.0731,65.9309,65.9486,46504.0
2020-10-15 09:40:00,74.17,74.27,73.92,74.14,79296.0,65.9309,66.0198,65.7086,65.9042,79296.0
2020-10-15 09:45:00,74.12,74.3,74.09,74.17,69296.0,65.8864,66.0464,65.8598,65.9309,69296.0
2020-10-15 09:50:00,74.23,74.29,74.13,74.17,51564.0,65.9842,66.0375,65.8953,65.9309,51564.0
2020-10-15 09:55:00,74.15,74.21,74.04,74.12,75144.0,65.9131,65.9664,65.8153,65.8864,75144.0
2020-10-15 10:00:00,74.12,74.16,73.99,74.08,83708.0,65.8864,65.922,65.7709,65.8509,83708.0
2020-10-15 10:05:00,74.05,74.46,74.01,74.45,43436.0,65.8242,66.1887,65.7886,66.1798,43436.0
2020-10-15 10:10:00,74.42,74.53,74.32,74.35,41580.0,66.1531,66.2509,66.0642,66.0909,41580.0
2020-10-15 10:15:00,74.33,74.57,74.33,74.45,25360.0,66.0731,66.2864,66.0731,66.1798,25360.0
2020-10-15 10:20:00,74.45,74.55,74.42,74.55,27936.0,66.1798,66.2687,66.1531,66.2687,27936.0
2020-10-15 10:25:00,74.51,74.61,74.45,74.61,28936.0,66.2331,66.322,66.1798,66.322,28936.0
2020-10-15 10:30:00,74.63,74.63,74.23,74.32,45524.0,66.3398,66.3398,65.9842,66.0642,45524.0
2020-10-15 10:35:00,74.32,74.41,74.22,74.39,37512.0,66.0642,66.1442,65.9753,66.1264,37512.0
2020-10-15 10:40:00,74.39,74.39,74.18,74.18,32264.0,66.1264,66.1264,65.9398,65.9398,32264.0
2020-10-15 10:45:00,74.19,74.26,74.15,74.15,23784.0,65.9486,66.0109,65.9131,65.9131,23784.0
2020-10-15 10:50:00,74.16,74.17,74.0,74.0,72228.0,65.922,65.9309,65.7798,65.7798,72228.0
2020-10-15 10:55:00,74.0,74.14,73.96,74.03,29272.0,65.7798,65.9042,65.7442,65.8064,29272.0
2020-10-15 11:00:00,74.03,74.14,74.01,74.09,25180.0,65.8064,65.9042,65.7886,65.8598,25180.0
2020-10-15 11:05:00,74.08,74.29,74.04,74.29,81564.0,65.8509,66.0375,65.8153,66.0375,81564.0
2020-10-15 11:10:00,74.28,74.45,74.28,74.42,28100.0,66.0287,66.1798,66.0287,66.1531,28100.0
2020-10-15 11:15:00,74.39,74.44,74.3,74.42,23696.0,66.1264,66.1709,66.0464,66.1531,23696.0
2020-10-15 11:20:00,74.42,74.47,74.34,74.4,27268.0,66.1531,66.1975,66.082,66.1353,27268.0
2020-10-15 11:25:00,74.44,74.47,74.36,74.39,17368.0,66.1709,66.1975,66.0998,66.1264,17368.0
2020-10-15 11:30:00,74.45,74.45,74.38,74.38,9968.0,66.1798,66.1798,66.1175,66.1175,9968.0
2020-10-15 11:35:00,74.41,74.42,74.28,74.34,11536.0,66.1442,66.1531,66.0287,66.082,11536.0
2020-10-15 11:40:00,74.36,74.41,74.27,74.31,84868.0,66.0998,66.1442,66.0198,66.0553,84868.0
2020-10-15 11:45:00,74.34,74.42,74.32,74.42,10900.0,66.082,66.1531,66.0642,66.1531,10900.0
2020-10-15 11:50:00,74.39,74.53,74.35,74.52,15172.0,66.1264,66.2509,66.0909,66.242,15172.0
2020-10-15 11:55:00,74.56,74.56,74.48,74.5,12296.0,66.2775,66.2775,66.2064,66.2242,12296.0
2020-10-15 12:00:00,74.52,74.69,74.52,74.68,52172.0,66.242,66.3931,66.242,66.3842,52172.0
2020-10-15 12:05:00,74.72,74.88,74.71,74.87,88616.0,66.4198,66.562,66.4109,66.5531,88616.0
2020-10-15 12:10:00,74.86,74.89,74.66,74.67,50240.0,66.5442,66.5709,66.3664,66.3753,50240.0
2020-10-15 12:15:00,74.61,74.68,74.53,74.55,26088.0,66.322,66.3842,66.2509,66.2687,26088.0
2020-10-15 12:20:00,74.59,74.71,74.54,74.68,30860.0,66.3042,66.4109,66.2598,66.3842,30860.0
2020-10-15 12:25:00,74.63,74.73,74.63,74.73,9712.0,66.3398,66.4287,66.3398,66.4287,9712.0
2020-10-15 12:30:00,74.75,74.76,74.63,74.66,18920.0,66.4464,66.4553,66.3398,66.3664,18920.0
2020-10-15 12:35:00,74.69,74.74,74.67,74.72,18380.0,66.3931,66.4376,66.3753,66.4198,18380.0
2020-10-15 12:40:00,74.67,74.67,74.63,74.65,20700.0,66.3753,66.3753,66.3398,66.3576,20700.0
2020-10-15 12:45:00,74.66,74.67,74.58,74.63,40196.0,66.3664,66.3753,66.2953,66.3398,40196.0
2020-10-15 12:50:00,74.63,74.74,74.63,74.74,20348.0,66.3398,66.4376,66.3398,66.4376,20348.0
2020-10-15 12:55:00,74.71,74.76,74.69,74.76,16560.0,66.4109,66.4553,66.3931,66.4553,16560.0
2020-10-15 13:00:00,74.74,74.82,74.74,74.77,24644.0,66.4376,66.5087,66.4376,66.4642,24644.0
2020-10-15 13:05:00,74.77,74.82,74.71,74.79,19920.0,66.4642,66.5087,66.4109,66.482,19920.0
2020-10-15 13:10:00,74.82,74.87,74.79,74.81,41204.0,66.5087,66.5531,66.482,66.4998,41204.0
2020-10-15 13:15:00,74.79,74.87,74.79,74.79,52748.0,66.482,66.5531,66.482,66.482,52748.0
2020-10-15 13:20:00,74.79,74.87,74.77,74.78,56700.0,66.482,66.5531,66.4642,66.4731,56700.0
2020-10-15 13:25:00,74.78,74.85,74.76,74.78,30628.0,66.4731,66.5353,66.4553,66.4731,30628.0
2020-10-15 13:30:00,74.81,74.89,74.8,74.89,25528.0,66.4998,66.5709,66.4909,66.5709,25528.0
2020-10-15 13:35:00,74.9,74.91,74.79,74.8,36616.0,66.5798,66.5887,66.482,66.4909,36616.0
2020-10-15 13:40:00,74.78,74.92,74.75,74.83,44760.0,66.4731,66.5976,66.4464,66.5176,44760.0
2020-10-15 13:45:00,74.85,74.88,74.79,74.85,20608.0,66.5353,66.562,66.482,66.5353,20608.0
2020-10-15 13:50:00,74.85,74.85,74.76,74.77,16688.0,66.5353,66.5353,66.4553,66.4642,16688.0
2020-10-15 13:55:00,74.76,74.8,74.72,74.72,15360.0,66.4553,66.4909,66.4198,66.4198,15360.0
2020-10-15 14:00:00,74.74,74.93,74.74,74.9,12964.0,66.4376,66.6064,66.4376,66.5798,12964.0
2020-10-15 14:05:00,74.92,74.97,74.86,74.87,29748.0,66.5976,66.642,66.5442,66.5531,29748.0
2020-10-15 14:10:00,74.9,74.96,74.85,74.88,20924.0,66.5798,66.6331,66.5353,66.562,20924.0
2020-10-15 14:15:00,74.87,74.87,74.81,74.81,26796.0,66.5531,66.5531,66.4998,66.4998,26796.0
2020-10-15 14:20:00,74.79,74.83,74.77,74.78,34316.0,66.482,66.5176,66.4642,66.4731,34316.0
2020-10-15 14:25:00,74.76,74.81,74.71,74.81,43940.0,66.4553,66.4998,66.4109,66.4998,43940.0
2020-10-15 14:30:00,74.79,74.89,74.79,74.85,20828.0,66.482,66.5709,66.482,66.5353,20828.0
2020-10-15 14:35:00,74.86,74.88,74.79,74.83,18348.0,66.5442,66.562,66.482,66.5176,18348.0
2020-10-15 14:40:00,74.82,74.82,74.76,74.79,15352.0,66.5087,66.5087,66.4553,66.482,15352.0
2020-10-15 14:45:00,74.79,74.83,74.75,74.83,18512.0,66.482,66.5176,66.4464,66.5176,18512.0
2020-10-15 14:50:00,74.83,74.91,74.81,74.81,22912.0,66.5176,66.5887,66.4998,66.4998,22912.0
2020-10-15 14:55:00,74.81,74.86,74.8,74.82,18712.0,66.4998,66.5442,66.4909,66.5087,18712.0
2020-10-15 15:00:00,74.83,74.85,74.78,74.81,20592.0,66.5176,66.5353,66.4731,66.4998,20592.0
2020-10-15 15:05:00,74.8,74.84,74.79,74.8,23544.0,66.4909,66.5264,66.482,66.4909,23544.0
2020-10-15 15:10:00,74.81,74.83,74.66,74.66,59428.0,66.4998,66.5176,66.3664,66.3664,59428.0
2020-10-15 15:15:00,74.66,74.7,74.62,74.67,56624.0,66.3664,66.402,66.3309,66.3753,56624.0
2020-10-15 15:20:00,74.67,74.69,74.63,74.67,45556.0,66.3753,66.3931,66.3398,66.3753,45556.0
2020-10-15 15:25:00,74.67,74.72,74.66,74.67,37920.0,66.3753,66.4198,66.3664,66.3753,37920.0
2020-10-15 15:30:00,74.67,74.76,74.64,74.67,51788.0,66.3753,66.4553,66.3487,66.3753,51788.0
2020-10-15 15:35:00,74.66,74.73,74.62,74.73,48544.0,66.3664,66.4287,66.3309,66.4287,48544.0
2020-10-15 15:40:00,74.72,74.78,74.7,74.7,70544.0,66.4198,66.4731,66.402,66.402,70544.0
2020-10-15 15:45:00,74.71,74.72,74.56,74.57,73292.0,66.4109,66.4198,66.2775,66.2864,73292.0
2020-10-15 15:50:00,74.55,74.6,74.48,74.48,129120.0,66.2687,66.3131,66.2064,66.2064,129120.0
2020-10-15 15:55:00,74.46,74.72,74.46,74.62,304476.0,66.1887,66.4198,66.1887,66.3309,304476.0
2020-10-16 09:30:00,74.87,75.07,74.68,75.05,618208.0,66.5531,66.7309,66.3842,66.7131,618208.0
2020-10-16 09:35:00,75.05,75.43,74.98,75.36,46548.0,66.7131,67.0509,66.6509,66.9887,46548.0
2020-10-16 09:40:00,75.35,75.43,75.21,75.32,37960.0,66.9798,67.0509,66.8553,66.9531,37960.0
2020-10-16 09:45:00,75.33,75.5,75.16,75.46,70964.0,66.962,67.1131,66.8109,67.0776,70964.0
2020-10-16 09:50:00,75.43,75.54,75.4,75.54,68032.0,67.0509,67.1487,67.0242,67.1487,68032.0
2020-10-16 09:55:00,75.59,75.75,75.54,75.6,50624.0,67.1931,67.3354,67.1487,67.202,50624.0
2020-10-16 10:00:00,75.59,75.75,75.46,75.65,59248.0,67.1931,67.3354,67.0776,67.2465,59248.0
2020-10-16 10:05:00,75.65,75.85,75.62,75.81,38852.0,67.2465,67.4242,67.2198,67.3887,38852.0
2020-10-16 10:10:00,75.85,75.85,75.67,75.73,38060.0,67.4242,67.4242,67.2642,67.3176,38060.0
2020-10-16 10:15:00,75.73,75.84,75.73,75.75,43440.0,67.3176,67.4154,67.3176,67.3354,43440.0
2020-10-16 10:20:00,75.78,75.78,75.61,75.65,27024.0,67.362,67.362,67.2109,67.2465,27024.0
2020-10-16 10:25:00,75.66,75.76,75.63,75.72,23464.0,67.2554,67.3442,67.2287,67.3087,23464.0
2020-10-16 10:30:00,75.75,75.75,75.64,75.64,66392.0,67.3354,67.3354,67.2376,67.2376,66392.0
2020-10-16 10:35:00,75.55,75.74,75.55,75.74,26028.0,67.1576,67.3265,67.1576,67.3265,26028.0
2020-10-16 10:40:00,75.8,75.83,75.72,75.83,29596.0,67.3798,67.4065,67.3087,67.4065,29596.0
2020-10-16 10:45:00,75.83,75.84,75.75,75.8,39180.0,67.4065,67.4154,67.3354,67.3798,39180.0
2020-10-16 10:50:00,75.81,75.88,75.77,75.87,50792.0,67.3887,67.4509,67.3531,67.442,50792.0
2020-10-16 10:55:00,75.86,75.88,75.81,75.81,212564.0,67.4331,67.4509,67.3887,67.3887,212564.0
2020-10-16 11:00:00,75.8,75.8,75.71,75.75,50352.0,67.3798,67.3798,67.2998,67.3354,50352.0
2020-10-16 11:05:00,75.79,75.91,75.77,75.89,32988.0,67.3709,67.4776,67.3531,67.4598,32988.0
2020-10-16 11:10:00,75.87,75.92,75.82,75.9,61080.0,67.442,67.4865,67.3976,67.4687,61080.0
2020-10-16 11:15:00,75.9,75.96,75.89,75.95,41668.0,67.4687,67.522,67.4598,67.5131,41668.0
2020-10-16 11:20:00,75.95,75.96,75.88,75.89,40160.0,67.5131,67.522,67.4509,67.4598,40160.0
2020-10-16 11:25:00,75.86,75.96,75.86,75.93,20952.0,67.4331,67.522,67.4331,67.4954,20952.0
2020-10-16 11:30:00,75.92,75.96,75.91,75.95,77772.0,67.4865,67.522,67.4776,67.5131,77772.0
2020-10-16 11:35:00,75.96,76.11,75.94,76.11,62748.0,67.522,67.6554,67.5043,67.6554,62748.0
2020-10-16 11:40:00,76.11,76.16,76.07,76.12,39632.0,67.6554,67.6998,67.6198,67.6643,39632.0
2020-10-16 11:45:00,76.11,76.28,76.11,76.28,32964.0,67.6554,67.8065,67.6554,67.8065,32964.0
2020-10-16 11:50:00,76.29,76.35,76.27,76.35,34348.0,67.8154,67.8687,67.7976,67.8687,34348.0
2020-10-16 11:55:00,76.35,76.35,76.27,76.28,25916.0,67.8687,67.8687,67.7976,67.8065,25916.0
2020-10-16 12:00:00,76.26,76.26,76.12,76.14,30404.0,67.7887,67.7887,67.6643,67.682,30404.0
2020-10-16 12:05:00,76.11,76.16,76.02,76.14,29048.0,67.6554,67.6998,67.5754,67.682,29048.0
2020-10-16 12:10:00,76.14,76.15,75.94,75.98,78264.0,67.682,67.6909,67.5043,67.5398,78264.0
2020-10-16 12:15:00,75.97,76.11,75.97,76.07,54784.0,67.5309,67.6554,67.5309,67.6198,54784.0
2020-10-16 12:20:00,76.06,76.17,76.05,76.17,67556.0,67.6109,67.7087,67.602,67.7087,67556.0
2020-10-16 12:25:00,76.15,76.21,76.13,76.15,23604.0,67.6909,67.7443,67.6731,67.6909,23604.0
2020-10-16 12:30:00,76.13,76.24,76.13,76.23,23920.0,67.6731,67.7709,67.6731,67.762,23920.0
2020-10-16 12:35:00,76.21,76.36,76.18,76.36,64564.0,67.7443,67.8776,67.7176,67.8776,64564.0
2020-10-16 12:40:00,76.39,76.45,76.33,76.33,57840.0,67.9043,67.9576,67.8509,67.8509,57840.0
2020-10-16 12:45:00,76.33,76.34,76.28,76.33,34012.0,67.8509,67.8598,67.8065,67.8509,34012.0
2020-10-16 12:50:00,76.32,76.36,76.28,76.31,25192.0,67.842,67.8776,67.8065,67.8332,25192.0
2020-10-16 12:55:00,76.3,76.45,76.28,76.43,39636.0,67.8243,67.9576,67.8065,67.9398,39636.0
2020-10-16 13:00:00,76.43,76.5,76.4,76.44,43020.0,67.9398,68.002,67.9132,67.9487,43020.0
2020-10-16 13:05:00,76.43,76.48,76.42,76.44,125872.0,67.9398,67.9843,67.9309,67.9487,125872.0
2020-10-16 13:10:00,76.44,76.45,76.32,76.33,78984.0,67.9487,67.9576,67.842,67.8509,78984.0
2020-10-16 13:15:00,76.35,76.43,76.34,76.42,22452.0,67.8687,67.9398,67.8598,67.9309,22452.0
2020-10-16 13:20:00,76.41,76.46,76.39,76.42,44636.0,67.922,67.9665,67.9043,67.9309,44636.0
2020-10-16 13:25:00,76.41,76.44,76.36,76.41,24516.0,67.922,67.9487,67.8776,67.922,24516.0
2020-10-16 13:30:00,76.4,76.41,76.3,76.38,39228.0,67.9132,67.922,67.8243,67.8954,39228.0
2020-10-16 13:35:00,76.36,76.42,76.36,76.38,20492.0,67.8776,67.9309,67.8776,67.8954,20492.0
2020-10-16 13:40:00,76.38,76.39,76.32,76.37,22500.0,67.8954,67.9043,67.842,67.8865,22500.0
2020-10-16 13:45:00,76.42,76.42,76.35,76.39,29968.0,67.9309,67.9309,67.8687,67.9043,29968.0
2020-10-16 13:50:00,76.39,76.45,76.38,76.39,20852.0,67.9043,67.9576,67.8954,67.9043,20852.0
2020-10-16 13:55:00,76.37,76.43,76.37,76.42,17192.0,67.8865,67.9398,67.8865,67.9309,17192.0
2020-10-16 14:00:00,76.44,76.45,76.31,76.33,42244.0,67.9487,67.9576,67.8332,67.8509,42244.0
2020-10-16 14:05:00,76.32,76.35,76.29,76.33,26948.0,67.842,67.8687,67.8154,67.8509,26948.0
2020-10-16 14:10:00,76.35,76.44,76.35,76.36,24984.0,67.8687,67.9487,67.8687,67.8776,24984.0
2020-10-16 14:15:00,76.38,76.41,76.36,76.37,24332.0,67.8954,67.922,67.8776,67.8865,24332.0
2020-10-16 14:20:00,76.36,76.42,76.33,76.4,32624.0,67.8776,67.9309,67.8509,67.9132,32624.0
2020-10-16 14:25:00,76.4,76.44,76.38,76.42,37648.0,67.9132,67.9487,67.8954,67.9309,37648.0
2020-10-16 14:30:00,76.41,76.43,76.35,76.39,27548.0,67.922,67.9398,67.8687,67.9043,27548.0
2020-10-16 14:35:00,76.41,76.45,76.39,76.42,34860.0,67.922,67.9576,67.9043,67.9309,34860.0
2020-10-16 14:40:00,76.41,76.43,76.38,76.43,43364.0,67.922,67.9398,67.8954,67.9398,43364.0
2020-10-16 14:45:00,76.41,76.45,76.39,76.44,53452.0,67.922,67.9576,67.9043,67.9487,53452.0
2020-10-16 14:50:00,76.43,76.5,76.4,76.48,73960.0,67.9398,68.002,67.9132,67.9843,73960.0
2020-10-16 14:55:00,76.48,76.53,76.45,76.51,48088.0,67.9843,68.0287,67.9576,68.0109,48088.0
2020-10-16 15:00:00,76.51,76.53,76.44,76.44,33176.0,68.0109,68.0287,67.9487,67.9487,33176.0
2020-10-16 15:05:00,76.45,76.51,76.42,76.48,36640.0,67.9576,68.0109,67.9309,67.9843,36640.0
2020-10-16 15:10:00,76.46,76.55,76.46,76.5,40932.0,67.9665,68.0465,67.9665,68.002,40932.0
2020-10-16 15:15:00,76.51,76.53,76.47,76.48,44160.0,68.0109,68.0287,67.9754,67.9843,44160.0
2020-10-16 15:20:00,76.48,76.55,76.45,76.46,56832.0,67.9843,68.0465,67.9576,67.9665,56832.0
2020-10-16 15:25:00,76.46,76.53,76.41,76.53,42388.0,67.9665,68.0287,67.922,68.0287,42388.0
2020-10-16 15:30:00,76.52,76.52,76.45,76.48,36500.0,68.0198,68.0198,67.9576,67.9843,36500.0
2020-10-16 15:35:00,76.47,76.49,76.35,76.38,81912.0,67.9754,67.9932,67.8687,67.8954,81912.0
2020-10-16 15:40:00,76.38,76.39,76.28,76.37,62156.0,67.8954,67.9043,67.8065,67.8865,62156.0
2020-10-16 15:45:00,76.38,76.45,76.35,76.35,98100.0,67.8954,67.9576,67.8687,67.8687,98100.0
2020-10-16 15:50:00,76.33,76.45,76.28,76.42,101800.0,67.8509,67.9576,67.8065,67.9309,101800.0
2020-10-16 15:55:00,76.41,76.5,76.36,76.4,269464.0,67.922,68.002,67.8776,67.9132,269464.0
2020-10-19 09:30:00,76.28,76.91,76.27,76.69,192040.0,67.8065,68.3665,67.7976,68.1709,192040.0
2020-10-19 09:35:00,76.69,76.81,76.63,76.78,47020.0,68.1709,68.2776,68.1176,68.2509,47020.0
2020-10-19 09:40:00,76.7,76.86,76.28,76.37,76320.0,68.1798,68.3221,67.8065,67.8865,76320.0
2020-10-19 09:45:00,76.4,76.64,76.4,76.43,64208.0,67.9132,68.1265,67.9132,67.9398,64208.0
2020-10-19 09:50:00,76.43,76.63,76.42,76.62,37108.0,67.9398,68.1176,67.9309,68.1087,37108.0
2020-10-19 09:55:00,76.61,76.63,76.31,76.34,28204.0,68.0998,68.1176,67.8332,67.8598,28204.0
2020-10-19 10:00:00,76.33,76.38,76.17,76.38,53748.0,67.8509,67.8954,67.7087,67.8954,53748.0
2020-10-19 10:05:00,76.34,76.46,76.33,76.4,24716.0,67.8598,67.9665,67.8509,67.9132,24716.0
2020-10-19 10:10:00,76.41,76.41,76.3,76.31,18064.0,67.922,67.922,67.8243,67.8332,18064.0
2020-10-19 10:15:00,76.3,76.47,76.23,76.47,31592.0,67.8243,67.9754,67.762,67.9754,31592.0
2020-10-19 10:20:00,76.47,76.6,76.47,76.55,16256.0,67.9754,68.0909,67.9754,68.0465,16256.0
2020-10-19 10:25:00,76.6,76.7,76.56,76.7,41248.0,68.0909,68.1798,68.0554,68.1798,41248.0
2020-10-19 10:30:00,76.68,76.82,76.64,76.73,30972.0,68.162,68.2865,68.1265,68.2065,30972.0
2020-10-19 10:35:00,76.67,76.69,76.52,76.56,34744.0,68.1532,68.1709,68.0198,68.0554,34744.0
2020-10-19 10:40:00,76.54,76.71,76.38,76.38,31792.0,68.0376,68.1887,67.8954,67.8954,31792.0
2020-10-19 10:45:00,76.35,76.39,76.16,76.25,35212.0,67.8687,67.9043,67.6998,67.7798,35212.0
2020-10-19 10:50:00,76.2,76.29,76.18,76.2,43324.0,67.7354,67.8154,67.7176,67.7354,43324.0
2020-10-19 10:55:00,76.2,76.23,76.1,76.19,55300.0,67.7354,67.762,67.6465,67.7265,55300.0
2020-10-19 11:00:00,76.18,76.18,76.06,76.17,23376.0,67.7176,67.7176,67.6109,67.7087,23376.0
2020-10-19 11:05:00,76.17,76.24,76.11,76.19,16696.0,67.7087,67.7709,67.6554,67.7265,16696.0
2020-10-19 11:10:00,76.19,76.34,76.19,76.3,240656.0,67.7265,67.8598,67.7265,67.8243,240656.0
2020-10-19 11:15:00,76.28,76.3,76.1,76.15,20072.0,67.8065,67.8243,67.6465,67.6909,20072.0
2020-10-19 11:20:00,76.1,76.2,75.95,75.96,44360.0,67.6465,67.7354,67.5131,67.522,44360.0
2020-10-19 11:25:00,75.99,76.05,75.91,76.04,44040.0,67.5487,67.602,67.4776,67.5931,44040.0
2020-10-19 11:30:00,76.06,76.14,75.97,76.0,17756.0,67.6109,67.682,67.5309,67.5576,17756.0
2020-10-19 11:35:00,76.0,76.19,76.0,76.14,27920.0,67.5576,67.7265,67.5576,67.682,27920.0
2020-10-19 11:40:00,76.08,76.15,76.02,76.07,24292.0,67.6287,67.6909,67.5754,67.6198,24292.0
2020-10-19 11:45:00,76.06,76.08,75.97,76.01,14052.0,67.6109,67.6287,67.5309,67.5665,14052.0
2020-10-19 11:50:00,76.01,76.01,75.92,75.94,23024.0,67.5665,67.5665,67.4865,67.5043,23024.0
2020-10-19 11:55:00,75.95,75.98,75.89,75.93,33556.0,67.5131,67.5398,67.4598,67.4954,33556.0
2020-10-19 12:00:00,75.92,75.95,75.84,75.84,42436.0,67.4865,67.5131,67.4154,67.4154,42436.0
2020-10-19 12:05:00,75.83,75.89,75.79,75.84,27372.0,67.4065,67.4598,67.3709,67.4154,27372.0
2020-10-19 12:10:00,75.83,75.85,75.67,75.67,32400.0,67.4065,67.4242,67.2642,67.2642,32400.0
2020-10-19 12:15:00,75.66,75.7,75.57,75.61,46040.0,67.2554,67.2909,67.1754,67.2109,46040.0
2020-10-19 12:20:00,75.58,75.64,75.55,75.62,37236.0,67.1842,67.2376,67.1576,67.2198,37236.0
2020-10-19 12:25:00,75.61,75.68,75.57,75.63,64520.0,67.2109,67.2731,67.1754,67.2287,64520.0
2020-10-19 12:30:00,75.61,75.67,75.57,75.64,22872.0,67.2109,67.2642,67.1754,67.2376,22872.0
2020-10-19 12:35:00,75.64,75.79,75.64,75.79,21656.0,67.2376,67.3709,67.2376,67.3709,21656.0
2020-10-19 12:40:00,75.83,75.89,75.81,75.88,13352.0,67.4065,67.4598,67.3887,67.4509,13352.0
2020-10-19 12:45:00,75.89,75.89,75.83,75.88,20140.0,67.4598,67.4598,67.4065,67.4509,20140.0
2020-10-19 12:50:00,75.86,75.88,75.82,75.84,29740.0,67.4331,67.4509,67.3976,67.4154,29740.0
2020-10-19 12:55:00,75.84,75.89,75.83,75.87,28840.0,67.4154,67.4598,67.4065,67.442,28840.0
2020-10-19 13:00:00,75.84,75.84,75.75,75.76,17112.0,67.4154,67.4154,67.3354,67.3442,17112.0
2020-10-19 13:05:00,75.72,75.72,75.61,75.67,29140.0,67.3087,67.3087,67.2109,67.2642,29140.0
2020-10-19 13:10:00,75.66,75.73,75.62,75.69,32416.0,67.2554,67.3176,67.2198,67.282,32416.0
2020-10-19 13:15:00,75.67,75.73,75.63,75.68,29036.0,67.2642,67.3176,67.2287,67.2731,29036.0
2020-10-19 13:20:00,75.68,75.76,75.68,75.71,29976.0,67.2731,67.3442,67.2731,67.2998,29976.0
2020-10-19 13:25:00,75.71,75.75,75.69,75.72,19976.0,67.2998,67.3354,67.282,67.3087,19976.0
2020-10-19 13:30:00,75.7,75.71,75.59,75.59,24000.0,67.2909,67.2998,67.1931,67.1931,24000.0
2020-10-19 13:35:00,75.63,75.72,75.61,75.68,67968.0,67.2287,67.3087,67.2109,67.2731,67968.0
2020-10-19 13:40:00,75.67,75.69,75.62,75.63,198400.0,67.2642,67.282,67.2198,67.2287,198400.0
2020-10-19 13:45:00,75.64,75.64,75.46,75.49,30712.0,67.2376,67.2376,67.0776,67.1042,30712.0
2020-10-19 13:50:00,75.48,75.51,75.4,75.4,38672.0,67.0954,67.122,67.0242,67.0242,38672.0
2020-10-19 13:55:00,75.39,75.46,75.33,75.42,48432.0,67.0153,67.0776,66.962,67.042,48432.0
2020-10-19 14:00:00,75.42,75.42,75.27,75.33,17176.0,67.042,67.042,66.9087,66.962,17176.0
2020-10-19 14:05:00,75.3,75.32,75.24,75.29,42184.0,66.9353,66.9531,66.882,66.9265,42184.0
2020-10-19 14:10:00,75.26,75.31,75.24,75.28,46020.0,66.8998,66.9442,66.882,66.9176,46020.0
2020-10-19 14:15:00,75.28,75.35,75.24,75.24,33724.0,66.9176,66.9798,66.882,66.882,33724.0
2020-10-19 14:20:00,75.24,75.28,75.21,75.25,41724.0,66.882,66.9176,66.8553,66.8909,41724.0
2020-10-19 14:25:00,75.25,75.27,75.2,75.22,56960.0,66.8909,66.9087,66.8465,66.8642,56960.0
2020-10-19 14:30:00,75.2,75.2,74.97,74.99,61856.0,66.8465,66.8465,66.642,66.6598,61856.0
2020-10-19 14:35:00,75.01,75.04,74.86,74.86,41116.0,66.6776,66.7042,66.5442,66.5442,41116.0
2020-10-19 14:40:00,74.85,75.05,74.85,74.92,69704.0,66.5353,66.7131,66.5353,66.5976,69704.0
2020-10-19 14:45:00,74.92,74.92,74.71,74.84,181408.0,66.5976,66.5976,66.4109,66.5264,181408.0
2020-10-19 14:50:00,74.83,74.86,74.71,74.81,61700.0,66.5176,66.5442,66.4109,66.4998,61700.0
2020-10-19 14:55:00,74.81,74.84,74.72,74.72,73372.0,66.4998,66.5264,66.4198,66.4198,73372.0
2020-10-19 15:00:00,74.71,74.75,74.54,74.69,83524.0,66.4109,66.4464,66.2598,66.3931,83524.0
2020-10-19 15:05:00,74.69,74.73,74.61,74.68,62068.0,66.3931,66.4287,66.322,66.3842,62068.0
2020-10-19 15:10:00,74.69,74.92,74.67,74.86,70644.0,66.3931,66.5976,66.3753,66.5442,70644.0
2020-10-19 15:15:00,74.84,74.84,74.7,74.74,73232.0,66.5264,66.5264,66.402,66.4376,73232.0
2020-10-19 15:20:00,74.74,74.79,74.68,74.74,47028.0,66.4376,66.482,66.3842,66.4376,47028.0
2020-10-19 15:25:00,74.74,74.8,74.65,74.69,89160.0,66.4376,66.4909,66.3576,66.3931,89160.0
2020-10-19 15:30:00,74.67,74.92,74.67,74.82,108116.0,66.3753,66.5976,66.3753,66.5087,108116.0
2020-10-19 15:35:00,74.84,75.12,74.82,75.07,131304.0,66.5264,66.7753,66.5087,66.7309,131304.0
2020-10-19 15:40:00,75.08,75.08,74.88,74.91,94928.0,66.7398,66.7398,66.562,66.5887,94928.0
2020-10-19 15:45:00,74.91,74.99,74.83,74.86,133116.0,66.5887,66.6598,66.5176,66.5442,133116.0
2020-10-19 15:50:00,74.83,74.83,74.65,74.66,122620.0,66.5176,66.5176,66.3576,66.3664,122620.0
2020-10-19 15:55:00,74.66,74.98,74.66,74.85,295128.0,66.3664,66.6509,66.3664,66.5353,295128.0
2020-10-20 09:30:00,75.31,75.36,75.08,75.13,120400.0,66.9442,66.9887,66.7398,66.7842,120400.0
2020-10-20 09:35:00,75.08,75.34,74.86,75.34,105928.0,66.7398,66.9709,66.5442,66.9709,105928.0
2020-10-20 09:40:00,75.36,75.38,75.24,75.28,26040.0,66.9887,67.0065,66.882,66.9176,26040.0
2020-10-20 09:45:00,75.23,75.34,75.11,75.16,34056.0,66.8731,66.9709,66.7665,66.8109,34056.0
2020-10-20 09:50:00,75.21,75.34,75.14,75.17,20560.0,66.8553,66.9709,66.7931,66.8198,20560.0
2020-10-20 09:55:00,75.17,75.38,75.08,75.33,40984.0,66.8198,67.0065,66.7398,66.962,40984.0
2020-10-20 10:00:00,75.34,75.74,75.34,75.74,52716.0,66.9709,67.3265,66.9709,67.3265,52716.0
2020-10-20 10:05:00,75.72,75.8,75.65,75.69,67856.0,67.3087,67.3798,67.2465,67.282,67856.0
2020-10-20 10:10:00,75.63,75.72,75.56,75.56,42024.0,67.2287,67.3087,67.1665,67.1665,42024.0
2020-10-20 10:15:00,75.54,75.56,75.38,75.42,34428.0,67.1487,67.1665,67.0065,67.042,34428.0
2020-10-20 10:20:00,75.47,75.5,75.39,75.43,37456.0,67.0865,67.1131,67.0153,67.0509,37456.0
2020-10-20 10:25:00,75.4,75.51,75.39,75.47,34900.0,67.0242,67.122,67.0153,67.0865,34900.0
2020-10-20 10:30:00,75.48,75.67,75.48,75.67,32672.0,67.0954,67.2642,67.0954,67.2642,32672.0
2020-10-20 10:35:00,75.69,75.73,75.59,75.68,15428.0,67.282,67.3176,67.1931,67.2731,15428.0
2020-10-20 10:40:00,75.73,75.91,75.71,75.91,27000.0,67.3176,67.4776,67.2998,67.4776,27000.0
2020-10-20 10:45:00,75.88,75.92,75.78,75.83,21396.0,67.4509,67.4865,67.362,67.4065,21396.0
2020-10-20 10:50:00,75.88,75.93,75.83,75.92,22688.0,67.4509,67.4954,67.4065,67.4865,22688.0
2020-10-20 10:55:00,75.91,75.91,75.73,75.75,35108.0,67.4776,67.4776,67.3176,67.3354,35108.0
2020-10-20 11:00:00,75.72,75.75,75.63,75.63,29968.0,67.3087,67.3354,67.2287,67.2287,29968.0
2020-10-20 11:05:00,75.64,75.7,75.5,75.5,16028.0,67.2376,67.2909,67.1131,67.1131,16028.0
2020-10-20 11:10:00,75.48,75.48,75.28,75.29,40280.0,67.0954,67.0954,66.9176,66.9265,40280.0
2020-10-20 11:15:00,75.33,75.53,75.33,75.45,39492.0,66.962,67.1398,66.962,67.0687,39492.0
2020-10-20 11:20:00,75.48,75.55,75.43,75.5,97928.0,67.0954,67.1576,67.0509,67.1131,97928.0
2020-10-20 11:25:00,75.55,75.57,75.48,75.56,22660.0,67.1576,67.1754,67.0954,67.1665,22660.0
2020-10-20 11:30:00,75.51,75.51,75.35,75.36,17568.0,67.122,67.122,66.9798,66.9887,17568.0
2020-10-20 11:35:00,75.3,75.32,75.14,75.14,9900.0,66.9353,66.9531,66.7931,66.7931,9900.0
2020-10-20 11:40:00,75.18,75.35,75.17,75.28,41256.0,66.8287,66.9798,66.8198,66.9176,41256.0
2020-10-20 11:45:00,75.28,75.32,75.26,75.3,28596.0,66.9176,66.9531,66.8998,66.9353,28596.0
2020-10-20 11:50:00,75.25,75.33,75.25,75.29,31748.0,66.8909,66.962,66.8909,66.9265,31748.0
2020-10-20 11:55:00,75.3,75.31,75.28,75.3,16044.0,66.9353,66.9442,66.9176,66.9353,16044.0
2020-10-20 12:00:00,75.31,75.52,75.31,75.51,18996.0,66.9442,67.1309,66.9442,67.122,18996.0
2020-10-20 12:05:00,75.47,75.6,75.47,75.51,16800.0,67.0865,67.202,67.0865,67.122,16800.0
2020-10-20 12:10:00,75.52,75.53,75.47,75.48,11744.0,67.1309,67.1398,67.0865,67.0954,11744.0
2020-10-20 12:15:00,75.5,75.55,75.48,75.53,15208.0,67.1131,67.1576,67.0954,67.1398,15208.0
2020-10-20 12:20:00,75.53,75.58,75.53,75.56,5632.0,67.1398,67.1842,67.1398,67.1665,5632.0
2020-10-20 12:25:00,75.57,75.57,75.38,75.41,26688.0,67.1754,67.1754,67.0065,67.0331,26688.0
2020-10-20 12:30:00,75.42,75.6,75.41,75.6,17636.0,67.042,67.202,67.0331,67.202,17636.0
2020-10-20 12:35:00,75.62,75.65,75.54,75.57,12160.0,67.2198,67.2465,67.1487,67.1754,12160.0
2020-10-20 12:40:00,75.6,75.68,75.53,75.65,21312.0,67.202,67.2731,67.1398,67.2465,21312.0
2020-10-20 12:45:00,75.62,75.64,75.57,75.61,8080.0,67.2198,67.2376,67.1754,67.2109,8080.0
2020-10-20 12:50:00,75.61,75.61,75.54,75.56,12532.0,67.2109,67.2109,67.1487,67.1665,12532.0
2020-10-20 12:55:00,75.57,75.64,75.57,75.63,27968.0,67.1754,67.2376,67.1754,67.2287,27968.0
2020-10-20 13:00:00,75.65,75.67,75.6,75.64,11044.0,67.2465,67.2642,67.202,67.2376,11044.0
2020-10-20 13:05:00,75.64,75.64,75.53,75.53,12216.0,67.2376,67.2376,67.1398,67.1398,12216.0
2020-10-20 13:10:00,75.52,75.61,75.52,75.61,24412.0,67.1309,67.2109,67.1309,67.2109,24412.0
2020-10-20 13:15:00,75.64,75.77,75.63,75.76,24800.0,67.2376,67.3531,67.2287,67.3442,24800.0
2020-10-20 13:20:00,75.78,76.01,75.78,75.92,32092.0,67.362,67.5665,67.362,67.4865,32092.0
2020-10-20 13:25:00,75.92,76.01,75.92,75.94,22268.0,67.4865,67.5665,67.4865,67.5043,22268.0
2020-10-20 13:30:00,75.99,76.01,75.95,75.96,17580.0,67.5487,67.5665,67.5131,67.522,17580.0
2020-10-20 13:35:00,75.96,76.03,75.89,75.92,24596.0,67.522,67.5843,67.4598,67.4865,24596.0
2020-10-20 13:40:00,75.94,75.96,75.89,75.89,18432.0,67.5043,67.522,67.4598,67.4598,18432.0
2020-10-20 13:45:00,75.92,75.98,75.91,75.92,9724.0,67.4865,67.5398,67.4776,67.4865,9724.0
2020-10-20 13:50:00,75.89,75.91,75.81,75.83,17772.0,67.4598,67.4776,67.3887,67.4065,17772.0
2020-10-20 13:55:00,75.84,75.84,75.65,75.7,14364.0,67.4154,67.4154,67.2465,67.2909,14364.0
2020-10-20 14:00:00,75.7,75.71,75.63,75.69,25416.0,67.2909,67.2998,67.2287,67.282,25416.0
2020-10-20 14:05:00,75.67,75.69,75.55,75.69,13492.0,67.2642,67.282,67.1576,67.282,13492.0
2020-10-20 14:10:00,75.66,75.73,75.64,75.73,15708.0,67.2554,67.3176,67.2376,67.3176,15708.0
2020-10-20 14:15:00,75.71,75.77,75.68,75.71,15008.0,67.2998,67.3531,67.2731,67.2998,15008.0
2020-10-20 14:20:00,75.74,75.74,75.65,75.69,10704.0,67.3265,67.3265,67.2465,67.282,10704.0
2020-10-20 14:25:00,75.7,75.75,75.64,75.64,26184.0,67.2909,67.3354,67.2376,67.2376,26184.0
2020-10-20 14:30:00,75.62,75.67,75.59,75.6,23160.0,67.2198,67.2642,67.1931,67.202,23160.0
2020-10-20 14:35:00,75.62,75.62,75.52,75.57,16496.0,67.2198,67.2198,67.1309,67.1754,16496.0
2020-10-20 14:40:00,75.55,75.57,75.48,75.56,39448.0,67.1576,67.1754,67.0954,67.1665,39448.0
2020-10-20 14:45:00,75.53,75.57,75.49,75.57,17716.0,67.1398,67.1754,67.1042,67.1754,17716.0
2020-10-20 14:50:00,75.55,75.55,75.47,75.51,23816.0,67.1576,67.1576,67.0865,67.122,23816.0
2020-10-20 14:55:00,75.58,75.68,75.53,75.64,34556.0,67.1842,67.2731,67.1398,67.2376,34556.0
2020-10-20 15:00:00,75.65,75.75,75.64,75.71,24548.0,67.2465,67.3354,67.2376,67.2998,24548.0
2020-10-20 15:05:00,75.72,75.73,75.38,75.4,30224.0,67.3087,67.3176,67.0065,67.0242,30224.0
2020-10-20 15:10:00,75.38,75.39,75.24,75.27,67348.0,67.0065,67.0153,66.882,66.9087,67348.0
2020-10-20 15:15:00,75.27,75.43,75.19,75.43,46552.0,66.9087,67.0509,66.8376,67.0509,46552.0
2020-10-20 15:20:00,75.38,75.4,75.29,75.39,26904.0,67.0065,67.0242,66.9265,67.0153,26904.0
2020-10-20 15:25:00,75.38,75.47,75.36,75.47,16708.0,67.0065,67.0865,66.9887,67.0865,16708.0
2020-10-20 15:30:00,75.46,75.47,75.27,75.32,48272.0,67.0776,67.0865,66.9087,66.9531,48272.0
2020-10-20 15:35:00,75.35,75.35,75.21,75.33,43444.0,66.9798,66.9798,66.8553,66.962,43444.0
2020-10-20 15:40:00,75.35,75.54,75.34,75.45,41240.0,66.9798,67.1487,66.9709,67.0687,41240.0
2020-10-20 15:45:00,75.47,75.53,75.39,75.39,55788.0,67.0865,67.1398,67.0153,67.0153,55788.0
2020-10-20 15:50:00,75.39,75.47,75.2,75.39,114828.0,67.0153,67.0865,66.8465,67.0153,114828.0
2020-10-20 15:55:00,75.43,75.43,75.19,75.28,246672.0,67.0509,67.0509,66.8376,66.9176,246672.0
2020-10-21 09:30:00,75.25,75.25,74.68,74.94,173836.0,66.8909,66.8909,66.3842,66.6153,173836.0
2020-10-21 09:35:00,74.98,75.13,74.88,75.13,50260.0,66.6509,66.7842,66.562,66.7842,50260.0
2020-10-21 09:40:00,75.19,75.42,75.14,75.42,34404.0,66.8376,67.042,66.7931,67.042,34404.0
2020-10-21 09:45:00,75.44,75.5,75.3,75.38,140216.0,67.0598,67.1131,66.9353,67.0065,140216.0
2020-10-21 09:50:00,75.38,75.62,75.38,75.46,45704.0,67.0065,67.2198,67.0065,67.0776,45704.0
2020-10-21 09:55:00,75.45,75.5,75.3,75.3,36956.0,67.0687,67.1131,66.9353,66.9353,36956.0
2020-10-21 10:00:00,75.3,75.44,75.24,75.33,79844.0,66.9353,67.0598,66.882,66.962,79844.0
2020-10-21 10:05:00,75.33,75.42,75.24,75.4,35380.0,66.962,67.042,66.882,67.0242,35380.0
2020-10-21 10:10:00,75.39,75.42,75.15,75.23,66320.0,67.0153,67.042,66.802,66.8731,66320.0
2020-10-21 10:15:00,75.23,75.32,75.19,75.2,48364.0,66.8731,66.9531,66.8376,66.8465,48364.0
2020-10-21 10:20:00,75.22,75.29,75.06,75.06,28060.0,66.8642,66.9265,66.722,66.722,28060.0
2020-10-21 10:25:00,75.08,75.12,74.91,74.95,32104.0,66.7398,66.7753,66.5887,66.6242,32104.0
2020-10-21 10:30:00,74.94,74.99,74.91,74.92,30648.0,66.6153,66.6598,66.5887,66.5976,30648.0
2020-10-21 10:35:00,74.93,74.96,74.79,74.83,32724.0,66.6064,66.6331,66.482,66.5176,32724.0
2020-10-21 10:40:00,74.85,74.9,74.78,74.85,46852.0,66.5353,66.5798,66.4731,66.5353,46852.0
2020-10-21 10:45:00,74.85,74.94,74.85,74.86,27472.0,66.5353,66.6153,66.5353,66.5442,27472.0
2020-10-21 10:50:00,74.88,74.95,74.83,74.88,20280.0,66.562,66.6242,66.5176,66.562,20280.0
2020-10-21 10:55:00,74.87,74.93,74.78,74.82,55032.0,66.5531,66.6064,66.4731,66.5087,55032.0
2020-10-21 11:00:00,74.85,74.94,74.85,74.92,32736.0,66.5353,66.6153,66.5353,66.5976,32736.0
2020-10-21 11:05:00,74.89,74.89,74.73,74.76,45840.0,66.5709,66.5709,66.4287,66.4553,45840.0
2020-10-21 11:10:00,74.69,74.94,74.57,74.94,54640.0,66.3931,66.6153,66.2864,66.6153,54640.0
2020-10-21 11:15:00,74.82,74.88,74.7,74.76,90036.0,66.5087,66.562,66.402,66.4553,90036.0
2020-10-21 11:20:00,74.78,74.83,74.72,74.79,78528.0,66.4731,66.5176,66.4198,66.482,78528.0
2020-10-21 11:25:00,74.79,74.92,74.78,74.82,70160.0,66.482,66.5976,66.4731,66.5087,70160.0
2020-10-21 11:30:00,74.82,74.94,74.72,74.74,98608.0,66.5087,66.6153,66.4198,66.4376,98608.0
2020-10-21 11:35:00,74.67,74.71,74.54,74.57,38436.0,66.3753,66.4109,66.2598,66.2864,38436.0
2020-10-21 11:40:00,74.6,74.72,74.6,74.69,61900.0,66.3131,66.4198,66.3131,66.3931,61900.0
2020-10-21 11:45:00,74.75,74.83,74.63,74.8,76528.0,66.4464,66.5176,66.3398,66.4909,76528.0
2020-10-21 11:50:00,74.77,74.77,74.57,74.59,18692.0,66.4642,66.4642,66.2864,66.3042,18692.0
2020-10-21 11:55:00,74.61,74.73,74.55,74.57,43800.0,66.322,66.4287,66.2687,66.2864,43800.0
2020-10-21 12:00:00,74.57,74.58,74.5,74.56,38836.0,66.2864,66.2953,66.2242,66.2775,38836.0
2020-10-21 12:05:00,74.55,74.55,74.42,74.46,37988.0,66.2687,66.2687,66.1531,66.1887,37988.0
2020-10-21 12:10:00,74.5,74.5,74.35,74.48,27680.0,66.2242,66.2242,66.0909,66.2064,27680.0
2020-10-21 12:15:00,74.47,74.54,74.44,74.46,51124.0,66.1975,66.2598,66.1709,66.1887,51124.0
2020-10-21 12:20:00,74.45,74.74,74.44,74.64,64180.0,66.1798,66.4376,66.1709,66.3487,64180.0
2020-10-21 12:25:00,74.63,74.75,74.48,74.54,34632.0,66.3398,66.4464,66.2064,66.2598,34632.0
2020-10-21 12:30:00,74.55,74.58,74.44,74.47,42944.0,66.2687,66.2953,66.1709,66.1975,42944.0
2020-10-21 12:35:00,74.46,74.51,74.39,74.5,67640.0,66.1887,66.2331,66.1264,66.2242,67640.0
2020-10-21 12:40:00,74.5,74.5,74.25,74.28,52148.0,66.2242,66.2242,66.002,66.0287,52148.0
2020-10-21 12:45:00,74.27,74.37,74.2,74.2,78164.0,66.0198,66.1087,65.9575,65.9575,78164.0
2020-10-21 12:50:00,74.21,74.24,73.96,73.97,43832.0,65.9664,65.9931,65.7442,65.7531,43832.0
2020-10-21 12:55:00,73.99,74.04,73.86,74.0,43380.0,65.7709,65.8153,65.6553,65.7798,43380.0
2020-10-21 13:00:00,74.01,74.17,73.97,74.14,48732.0,65.7886,65.9309,65.7531,65.9042,48732.0
2020-10-21 13:05:00,74.15,74.35,74.13,74.27,48764.0,65.9131,66.0909,65.8953,66.0198,48764.0
2020-10-21 13:10:00,74.28,74.64,74.28,74.6,64516.0,66.0287,66.3487,66.0287,66.3131,64516.0
2020-10-21 13:15:00,74.62,74.74,74.58,74.64,109932.0,66.3309,66.4376,66.2953,66.3487,109932.0
2020-10-21 13:20:00,74.64,74.77,74.58,74.77,54868.0,66.3487,66.4642,66.2953,66.4642,54868.0
2020-10-21 13:25:00,74.73,74.78,74.63,74.78,43444.0,66.4287,66.4731,66.3398,66.4731,43444.0
2020-10-21 13:30:00,74.79,74.79,74.63,74.71,33268.0,66.482,66.482,66.3398,66.4109,33268.0
2020-10-21 13:35:00,74.67,74.7,74.47,74.47,25668.0,66.3753,66.402,66.1975,66.1975,25668.0
2020-10-21 13:40:00,74.47,74.51,74.27,74.39,81240.0,66.1975,66.2331,66.0198,66.1264,81240.0
2020-10-21 13:45:00,74.38,74.48,74.34,74.44,36188.0,66.1175,66.2064,66.082,66.1709,36188.0
2020-10-21 13:50:00,74.45,74.63,74.45,74.58,49500.0,66.1798,66.3398,66.1798,66.2953,49500.0
2020-10-21 13:55:00,74.56,74.58,74.5,74.5,98684.0,66.2775,66.2953,66.2242,66.2242,98684.0
2020-10-21 14:00:00,74.5,74.56,74.38,74.51,50612.0,66.2242,66.2775,66.1175,66.2331,50612.0
2020-10-21 14:05:00,74.57,74.65,74.51,74.62,40328.0,66.2864,66.3576,66.2331,66.3309,40328.0
2020-10-21 14:10:00,74.63,74.7,74.55,74.61,54460.0,66.3398,66.402,66.2687,66.322,54460.0
2020-10-21 14:15:00,74.63,74.68,74.58,74.62,94856.0,66.3398,66.3842,66.2953,66.3309,94856.0
2020-10-21 14:20:00,74.61,74.64,74.55,74.63,38328.0,66.322,66.3487,66.2687,66.3398,38328.0
2020-10-21 14:25:00,74.65,74.75,74.6,74.7,85124.0,66.3576,66.4464,66.3131,66.402,85124.0
2020-10-21 14:30:00,74.71,74.72,74.64,74.72,50952.0,66.4109,66.4198,66.3487,66.4198,50952.0
2020-10-21 14:35:00,74.72,74.76,74.67,74.71,39064.0,66.4198,66.4553,66.3753,66.4109,39064.0
2020-10-21 14:40:00,74.7,74.78,74.69,74.75,55020.0,66.402,66.4731,66.3931,66.4464,55020.0
2020-10-21 14:45:00,74.77,74.82,74.7,74.82,61888.0,66.4642,66.5087,66.402,66.5087,61888.0
2020-10-21 14:50:00,74.83,74.89,74.77,74.88,67100.0,66.5176,66.5709,66.4642,66.562,67100.0
2020-10-21 14:55:00,74.92,74.99,74.84,74.96,83856.0,66.5976,66.6598,66.5264,66.6331,83856.0
2020-10-21 15:00:00,74.95,75.06,74.83,74.83,46580.0,66.6242,66.722,66.5176,66.5176,46580.0
2020-10-21 15:05:00,74.83,74.85,74.67,74.77,42200.0,66.5176,66.5353,66.3753,66.4642,42200.0
2020-10-21 15:10:00,74.78,74.87,74.68,74.68,45564.0,66.4731,66.5531,66.3842,66.3842,45564.0
2020-10-21 15:15:00,74.66,74.74,74.57,74.61,81024.0,66.3664,66.4376,66.2864,66.322,81024.0
2020-10-21 15:20:00,74.6,74.64,74.54,74.57,37352.0,66.3131,66.3487,66.2598,66.2864,37352.0
2020-10-21 15:25:00,74.57,74.63,74.53,74.56,51644.0,66.2864,66.3398,66.2509,66.2775,51644.0
2020-10-21 15:30:00,74.54,74.6,74.46,74.57,59372.0,66.2598,66.3131,66.1887,66.2864,59372.0
2020-10-21 15:35:00,74.55,74.63,74.51,74.59,60128.0,66.2687,66.3398,66.2331,66.3042,60128.0
2020-10-21 15:40:00,74.62,74.62,74.48,74.53,87964.0,66.3309,66.3309,66.2064,66.2509,87964.0
2020-10-21 15:45:00,74.5,74.52,74.4,74.4,98796.0,66.2242,66.242,66.1353,66.1353,98796.0
2020-10-21 15:50:00,74.38,74.49,74.36,74.43,141720.0,66.1175,66.2153,66.0998,66.162,141720.0
2020-10-21 15:55:00,74.48,74.54,74.37,74.48,250336.0,66.2064,66.2598,66.1087,66.2064,250336.0
2020-10-22 09:30:00,74.91,75.23,74.81,75.05,233588.0,66.5887,66.8731,66.4998,66.7131,233588.0
2020-10-22 09:35:00,75.06,75.2,74.94,75.2,39712.0,66.722,66.8465,66.6153,66.8465,39712.0
2020-10-22 09:40:00,75.21,75.38,75.2,75.29,74720.0,66.8553,67.0065,66.8465,66.9265,74720.0
2020-10-22 09:45:00,75.3,75.3,75.14,75.18,93540.0,66.9353,66.9353,66.7931,66.8287,93540.0
2020-10-22 09:50:00,75.18,75.56,75.17,75.44,56864.0,66.8287,67.1665,66.8198,67.0598,56864.0
2020-10-22 09:55:00,75.5,75.69,75.42,75.61,40132.0,67.1131,67.282,67.042,67.2109,40132.0
2020-10-22 10:00:00,75.58,75.61,75.44,75.51,50708.0,67.1842,67.2109,67.0598,67.122,50708.0
2020-10-22 10:05:00,75.46,75.59,75.44,75.44,17200.0,67.0776,67.1931,67.0598,67.0598,17200.0
2020-10-22 10:10:00,75.46,75.53,75.39,75.52,43980.0,67.0776,67.1398,67.0153,67.1309,43980.0
2020-10-22 10:15:00,75.5,75.56,75.42,75.42,37976.0,67.1131,67.1665,67.042,67.042,37976.0
2020-10-22 10:20:00,75.5,75.56,75.29,75.29,40256.0,67.1131,67.1665,66.9265,66.9265,40256.0
2020-10-22 10:25:00,75.25,75.55,75.21,75.52,58580.0,66.8909,67.1576,66.8553,67.1309,58580.0
2020-10-22 10:30:00,75.56,75.61,75.48,75.54,28968.0,67.1665,67.2109,67.0954,67.1487,28968.0
2020-10-22 10:35:00,75.53,75.96,75.52,75.81,67676.0,67.1398,67.522,67.1309,67.3887,67676.0
2020-10-22 10:40:00,75.82,75.82,75.66,75.77,62468.0,67.3976,67.3976,67.2554,67.3531,62468.0
2020-10-22 10:45:00,75.75,76.0,75.63,75.96,69300.0,67.3354,67.5576,67.2287,67.522,69300.0
2020-10-22 10:50:00,75.96,75.99,75.68,75.74,65956.0,67.522,67.5487,67.2731,67.3265,65956.0
2020-10-22 10:55:00,75.8,75.87,75.72,75.72,52112.0,67.3798,67.442,67.3087,67.3087,52112.0
2020-10-22 11:00:00,75.7,75.79,75.63,75.66,28368.0,67.2909,67.3709,67.2287,67.2554,28368.0
2020-10-22 11:05:00,75.67,75.7,75.55,75.64,37088.0,67.2642,67.2909,67.1576,67.2376,37088.0
2020-10-22 11:10:00,75.67,75.83,75.65,75.79,28896.0,67.2642,67.4065,67.2465,67.3709,28896.0
2020-10-22 11:15:00,75.82,75.84,75.64,75.64,25356.0,67.3976,67.4154,67.2376,67.2376,25356.0
2020-10-22 11:20:00,75.64,75.83,75.64,75.81,37760.0,67.2376,67.4065,67.2376,67.3887,37760.0
2020-10-22 11:25:00,75.8,75.94,75.73,75.77,38860.0,67.3798,67.5043,67.3176,67.3531,38860.0
2020-10-22 11:30:00,75.78,75.87,75.71,75.8,28140.0,67.362,67.442,67.2998,67.3798,28140.0
2020-10-22 11:35:00,75.83,75.87,75.8,75.86,30572.0,67.4065,67.442,67.3798,67.4331,30572.0
2020-10-22 11:40:00,75.86,76.0,75.82,76.0,23100.0,67.4331,67.5576,67.3976,67.5576,23100.0
2020-10-22 11:45:00,75.98,75.98,75.88,75.88,20828.0,67.5398,67.5398,67.4509,67.4509,20828.0
2020-10-22 11:50:00,75.87,75.88,75.67,75.67,30296.0,67.442,67.4509,67.2642,67.2642,30296.0
2020-10-22 11:55:00,75.64,75.8,75.58,75.78,17420.0,67.2376,67.3798,67.1842,67.362,17420.0
2020-10-22 12:00:00,75.8,75.83,75.63,75.64,37180.0,67.3798,67.4065,67.2287,67.2376,37180.0
2020-10-22 12:05:00,75.64,75.72,75.58,75.72,14740.0,67.2376,67.3087,67.1842,67.3087,14740.0
2020-10-22 12:10:00,75.72,75.75,75.61,75.64,35176.0,67.3087,67.3354,67.2109,67.2376,35176.0
2020-10-22 12:15:00,75.64,75.72,75.61,75.62,17628.0,67.2376,67.3087,67.2109,67.2198,17628.0
2020-10-22 12:20:00,75.67,75.84,75.66,75.84,27108.0,67.2642,67.4154,67.2554,67.4154,27108.0
2020-10-22 12:25:00,75.85,76.0,75.8,75.94,52224.0,67.4242,67.5576,67.3798,67.5043,52224.0
2020-10-22 12:30:00,75.94,75.94,75.65,75.65,21800.0,67.5043,67.5043,67.2465,67.2465,21800.0
2020-10-22 12:35:00,75.62,75.62,75.45,75.53,24060.0,67.2198,67.2198,67.0687,67.1398,24060.0
2020-10-22 12:40:00,75.54,75.61,75.45,75.6,15372.0,67.1487,67.2109,67.0687,67.202,15372.0
2020-10-22 12:45:00,75.69,75.73,75.62,75.73,17188.0,67.282,67.3176,67.2198,67.3176,17188.0
2020-10-22 12:50:00,75.75,75.8,75.69,75.7,21816.0,67.3354,67.3798,67.282,67.2909,21816.0
2020-10-22 12:55:00,75.71,75.72,75.65,75.71,12076.0,67.2998,67.3087,67.2465,67.2998,12076.0
2020-10-22 13:00:00,75.71,75.84,75.69,75.79,23236.0,67.2998,67.4154,67.282,67.3709,23236.0
2020-10-22 13:05:00,75.76,75.78,75.65,75.78,12240.0,67.3442,67.362,67.2465,67.362,12240.0
2020-10-22 13:10:00,75.84,76.0,75.81,75.99,38604.0,67.4154,67.5576,67.3887,67.5487,38604.0
2020-10-22 13:15:00,76.03,76.06,75.97,76.04,34536.0,67.5843,67.6109,67.5309,67.5931,34536.0
2020-10-22 13:20:00,76.05,76.08,75.93,76.01,42044.0,67.602,67.6287,67.4954,67.5665,42044.0
2020-10-22 13:25:00,75.99,76.0,75.88,75.94,10732.0,67.5487,67.5576,67.4509,67.5043,10732.0
2020-10-22 13:30:00,75.95,76.05,75.89,76.0,84164.0,67.5131,67.602,67.4598,67.5576,84164.0
2020-10-22 13:35:00,76.03,76.08,75.96,76.02,61920.0,67.5843,67.6287,67.522,67.5754,61920.0
2020-10-22 13:40:00,76.01,76.03,75.88,75.88,39896.0,67.5665,67.5843,67.4509,67.4509,39896.0
2020-10-22 13:45:00,75.86,75.91,75.73,75.8,40452.0,67.4331,67.4776,67.3176,67.3798,40452.0
2020-10-22 13:50:00,75.83,75.86,75.79,75.83,24496.0,67.4065,67.4331,67.3709,67.4065,24496.0
2020-10-22 13:55:00,75.85,75.87,75.65,75.65,25708.0,67.4242,67.442,67.2465,67.2465,25708.0
2020-10-22 14:00:00,75.65,75.71,75.62,75.63,44176.0,67.2465,67.2998,67.2198,67.2287,44176.0
2020-10-22 14:05:00,75.63,75.72,75.6,75.7,23260.0,67.2287,67.3087,67.202,67.2909,23260.0
2020-10-22 14:10:00,75.72,75.87,75.66,75.72,28152.0,67.3087,67.442,67.2554,67.3087,28152.0
2020-10-22 14:15:00,75.71,75.85,75.71,75.78,34676.0,67.2998,67.4242,67.2998,67.362,34676.0
2020-10-22 14:20:00,75.78,75.82,75.68,75.73,29496.0,67.362,67.3976,67.2731,67.3176,29496.0
2020-10-22 14:25:00,75.74,75.77,75.69,75.7,45576.0,67.3265,67.3531,67.282,67.2909,45576.0
2020-10-22 14:30:00,75.69,75.83,75.69,75.81,52516.0,67.282,67.4065,67.282,67.3887,52516.0
2020-10-22 14:35:00,75.82,75.86,75.79,75.8,16848.0,67.3976,67.4331,67.3709,67.3798,16848.0
2020-10-22 14:40:00,75.8,75.89,75.78,75.81,28892.0,67.3798,67.4598,67.362,67.3887,28892.0
2020-10-22 14:45:00,75.83,75.86,75.81,75.83,31304.0,67.4065,67.4331,67.3887,67.4065,31304.0
2020-10-22 14:50:00,75.84,75.86,75.73,75.78,27852.0,67.4154,67.4331,67.3176,67.362,27852.0
2020-10-22 14:55:00,75.77,75.78,75.73,75.75,23276.0,67.3531,67.362,67.3176,67.3354,23276.0
2020-10-22 15:00:00,75.74,75.79,75.72,75.78,23428.0,67.3265,67.3709,67.3087,67.362,23428.0
2020-10-22 15:05:00,75.79,75.84,75.72,75.76,29284.0,67.3709,67.4154,67.3087,67.3442,29284.0
2020-10-22 15:10:00,75.75,75.8,75.74,75.8,25144.0,67.3354,67.3798,67.3265,67.3798,25144.0
2020-10-22 15:15:00,75.82,75.92,75.8,75.9,44924.0,67.3976,67.4865,67.3798,67.4687,44924.0
2020-10-22 15:20:00,75.91,75.96,75.81,75.84,36568.0,67.4776,67.522,67.3887,67.4154,36568.0
2020-10-22 15:25:00,75.85,75.85,75.64,75.77,36420.0,67.4242,67.4242,67.2376,67.3531,36420.0
2020-10-22 15:30:00,75.76,75.79,75.67,75.69,31308.0,67.3442,67.3709,67.2642,67.282,31308.0
2020-10-22 15:35:00,75.71,75.86,75.7,75.8,32912.0,67.2998,67.4331,67.2909,67.3798,32912.0
2020-10-22 15:40:00,75.8,75.86,75.73,75.75,31744.0,67.3798,67.4331,67.3176,67.3354,31744.0
2020-10-22 15:45:00,75.78,75.83,75.72,75.76,50332.0,67.362,67.4065,67.3087,67.3442,50332.0
2020-10-22 15:50:00,75.79,75.85,75.66,75.72,151904.0,67.3709,67.4242,67.2554,67.3087,151904.0
2020-10-22 15:55:00,75.73,75.74,75.54,75.57,337116.0,67.3176,67.3265,67.1487,67.1754,337116.0
2020-10-23 09:30:00,75.78,76.0,75.78,75.94,115680.0,67.362,67.5576,67.362,67.5043,115680.0
2020-10-23 09:35:00,75.92,75.96,75.83,75.83,45536.0,67.4865,67.522,67.4065,67.4065,45536.0
2020-10-23 09:40:00,75.85,75.95,75.73,75.89,46992.0,67.4242,67.5131,67.3176,67.4598,46992.0
2020-10-23 09:45:00,75.89,75.97,75.82,75.97,43380.0,67.4598,67.5309,67.3976,67.5309,43380.0
2020-10-23 09:50:00,75.94,76.39,75.9,76.36,158956.0,67.5043,67.9043,67.4687,67.8776,158956.0
2020-10-23 09:55:00,76.33,76.38,76.13,76.18,63972.0,67.8509,67.8954,67.6731,67.7176,63972.0
2020-10-23 10:00:00,76.18,76.25,76.02,76.02,30204.0,67.7176,67.7798,67.5754,67.5754,30204.0
2020-10-23 10:05:00,76.0,76.13,75.96,76.09,29952.0,67.5576,67.6731,67.522,67.6376,29952.0
2020-10-23 10:10:00,76.08,76.11,76.0,76.06,35588.0,67.6287,67.6554,67.5576,67.6109,35588.0
2020-10-23 10:15:00,76.03,76.07,76.0,76.0,47380.0,67.5843,67.6198,67.5576,67.5576,47380.0
2020-10-23 10:20:00,76.01,76.06,76.0,76.0,40992.0,67.5665,67.6109,67.5576,67.5576,40992.0
2020-10-23 10:25:00,76.02,76.08,76.0,76.03,25712.0,67.5754,67.6287,67.5576,67.5843,25712.0
2020-10-23 10:30:00,76.01,76.05,76.0,76.01,28748.0,67.5665,67.602,67.5576,67.5665,28748.0
2020-10-23 10:35:00,76.03,76.14,76.03,76.1,31660.0,67.5843,67.682,67.5843,67.6465,31660.0
2020-10-23 10:40:00,76.06,76.07,75.99,76.02,25772.0,67.6109,67.6198,67.5487,67.5754,25772.0
2020-10-23 10:45:00,76.03,76.1,76.02,76.06,15416.0,67.5843,67.6465,67.5754,67.6109,15416.0
2020-10-23 10:50:00,76.05,76.05,75.97,76.04,20192.0,67.602,67.602,67.5309,67.5931,20192.0
2020-10-23 10:55:00,76.02,76.06,75.95,76.05,228716.0,67.5754,67.6109,67.5131,67.602,228716.0
2020-10-23 11:00:00,76.04,76.14,76.04,76.05,14268.0,67.5931,67.682,67.5931,67.602,14268.0
2020-10-23 11:05:00,76.06,76.1,75.98,76.1,24892.0,67.6109,67.6465,67.5398,67.6465,24892.0
2020-10-23 11:10:00,76.13,76.18,76.04,76.09,22328.0,67.6731,67.7176,67.5931,67.6376,22328.0
2020-10-23 11:15:00,76.09,76.14,76.07,76.08,11908.0,67.6376,67.682,67.6198,67.6287,11908.0
2020-10-23 11:20:00,76.09,76.11,76.0,76.0,10448.0,67.6376,67.6554,67.5576,67.5576,10448.0
2020-10-23 11:25:00,75.97,76.13,75.97,76.13,20000.0,67.5309,67.6731,67.5309,67.6731,20000.0
2020-10-23 11:30:00,76.13,76.13,76.03,76.03,10972.0,67.6731,67.6731,67.5843,67.5843,10972.0
2020-10-23 11:35:00,76.06,76.06,75.88,75.88,29636.0,67.6109,67.6109,67.4509,67.4509,29636.0
2020-10-23 11:40:00,75.88,75.89,75.78,75.8,45600.0,67.4509,67.4598,67.362,67.3798,45600.0
2020-10-23 11:45:00,75.78,75.78,75.59,75.59,24692.0,67.362,67.362,67.1931,67.1931,24692.0
2020-10-23 11:50:00,75.59,75.64,75.51,75.64,17404.0,67.1931,67.2376,67.122,67.2376,17404.0
2020-10-23 11:55:00,75.66,75.79,75.66,75.79,19820.0,67.2554,67.3709,67.2554,67.3709,19820.0
2020-10-23 12:00:00,75.78,75.87,75.76,75.86,4396.0,67.362,67.442,67.3442,67.4331,4396.0
2020-10-23 12:05:00,75.85,75.87,75.75,75.75,21708.0,67.4242,67.442,67.3354,67.3354,21708.0
2020-10-23 12:10:00,75.73,75.77,75.71,75.72,17632.0,67.3176,67.3531,67.2998,67.3087,17632.0
2020-10-23 12:15:00,75.73,75.77,75.59,75.63,17136.0,67.3176,67.3531,67.1931,67.2287,17136.0
2020-10-23 12:20:00,75.6,75.6,75.41,75.41,25632.0,67.202,67.202,67.0331,67.0331,25632.0
2020-10-23 12:25:00,75.42,75.52,75.42,75.52,13868.0,67.042,67.1309,67.042,67.1309,13868.0
2020-10-23 12:30:00,75.51,75.6,75.51,75.6,9240.0,67.122,67.202,67.122,67.202,9240.0
2020-10-23 12:35:00,75.62,75.64,75.58,75.59,15296.0,67.2198,67.2376,67.1842,67.1931,15296.0
2020-10-23 12:40:00,75.6,75.65,75.58,75.65,25808.0,67.202,67.2465,67.1842,67.2465,25808.0
2020-10-23 12:45:00,75.65,75.71,75.63,75.64,14940.0,67.2465,67.2998,67.2287,67.2376,14940.0
2020-10-23 12:50:00,75.64,75.77,75.63,75.69,37452.0,67.2376,67.3531,67.2287,67.282,37452.0
2020-10-23 12:55:00,75.67,75.67,75.61,75.64,16008.0,67.2642,67.2642,67.2109,67.2376,16008.0
2020-10-23 13:00:00,75.68,75.86,75.67,75.85,19940.0,67.2731,67.4331,67.2642,67.4242,19940.0
2020-10-23 13:05:00,75.83,75.85,75.77,75.83,13776.0,67.4065,67.4242,67.3531,67.4065,13776.0
2020-10-23 13:10:00,75.83,75.83,75.79,75.79,7600.0,67.4065,67.4065,67.3709,67.3709,7600.0
2020-10-23 13:15:00,75.75,75.8,75.74,75.8,9200.0,67.3354,67.3798,67.3265,67.3798,9200.0
2020-10-23 13:20:00,75.78,75.84,75.75,75.84,18592.0,67.362,67.4154,67.3354,67.4154,18592.0
2020-10-23 13:25:00,75.86,75.91,75.85,75.91,8128.0,67.4331,67.4776,67.4242,67.4776,8128.0
2020-10-23 13:30:00,75.9,75.93,75.84,75.86,26428.0,67.4687,67.4954,67.4154,67.4331,26428.0
2020-10-23 13:35:00,75.89,75.92,75.83,75.85,10000.0,67.4598,67.4865,67.4065,67.4242,10000.0
2020-10-23 13:40:00,75.82,75.85,75.77,75.85,15316.0,67.3976,67.4242,67.3531,67.4242,15316.0
2020-10-23 13:45:00,75.85,75.85,75.76,75.77,29420.0,67.4242,67.4242,67.3442,67.3531,29420.0
2020-10-23 13:50:00,75.77,75.77,75.69,75.71,16348.0,67.3531,67.3531,67.282,67.2998,16348.0
2020-10-23 13:55:00,75.72,75.75,75.67,75.68,29428.0,67.3087,67.3354,67.2642,67.2731,29428.0
2020-10-23 14:00:00,75.67,75.67,75.62,75.65,27156.0,67.2642,67.2642,67.2198,67.2465,27156.0
2020-10-23 14:05:00,75.67,75.69,75.63,75.67,16560.0,67.2642,67.282,67.2287,67.2642,16560.0
2020-10-23 14:10:00,75.65,75.67,75.6,75.64,25648.0,67.2465,67.2642,67.202,67.2376,25648.0
2020-10-23 14:15:00,75.67,75.74,75.67,75.7,25536.0,67.2642,67.3265,67.2642,67.2909,25536.0
2020-10-23 14:20:00,75.7,75.8,75.7,75.75,19916.0,67.2909,67.3798,67.2909,67.3354,19916.0
2020-10-23 14:25:00,75.74,75.78,75.69,75.73,33964.0,67.3265,67.362,67.282,67.3176,33964.0
2020-10-23 14:30:00,75.73,75.74,75.7,75.73,24300.0,67.3176,67.3265,67.2909,67.3176,24300.0
2020-10-23 14:35:00,75.71,75.73,75.68,75.69,10400.0,67.2998,67.3176,67.2731,67.282,10400.0
2020-10-23 14:40:00,75.69,75.69,75.57,75.58,30392.0,67.282,67.282,67.1754,67.1842,30392.0
2020-10-23 14:45:00,75.58,75.68,75.54,75.61,14404.0,67.1842,67.2731,67.1487,67.2109,14404.0
2020-10-23 14:50:00,75.61,75.67,75.56,75.59,42656.0,67.2109,67.2642,67.1665,67.1931,42656.0
2020-10-23 14:55:00,75.6,75.62,75.56,75.62,19492.0,67.202,67.2198,67.1665,67.2198,19492.0
2020-10-23 15:00:00,75.63,75.68,75.63,75.68,14548.0,67.2287,67.2731,67.2287,67.2731,14548.0
2020-10-23 15:05:00,75.68,75.68,75.62,75.63,20872.0,67.2731,67.2731,67.2198,67.2287,20872.0
2020-10-23 15:10:00,75.64,75.72,75.63,75.71,28912.0,67.2376,67.3087,67.2287,67.2998,28912.0
2020-10-23 15:15:00,75.71,75.71,75.66,75.66,14876.0,67.2998,67.2998,67.2554,67.2554,14876.0
2020-10-23 15:20:00,75.66,75.7,75.65,75.68,14372.0,67.2554,67.2909,67.2465,67.2731,14372.0
2020-10-23 15:25:00,75.67,75.68,75.64,75.66,17340.0,67.2642,67.2731,67.2376,67.2554,17340.0
2020-10-23 15:30:00,75.66,75.74,75.65,75.71,22224.0,67.2554,67.3265,67.2465,67.2998,22224.0
2020-10-23 15:35:00,75.71,75.73,75.69,75.71,21256.0,67.2998,67.3176,67.282,67.2998,21256.0
2020-10-23 15:40:00,75.72,75.75,75.63,75.67,44168.0,67.3087,67.3354,67.2287,67.2642,44168.0
2020-10-23 15:45:00,75.67,75.67,75.61,75.64,41800.0,67.2642,67.2642,67.2109,67.2376,41800.0
2020-10-23 15:50:00,75.66,75.68,75.59,75.64,56692.0,67.2554,67.2731,67.1931,67.2376,56692.0
2020-10-23 15:55:00,75.66,75.8,75.63,75.77,244964.0,67.2554,67.3798,67.2287,67.3531,244964.0
2020-10-26 09:30:00,75.32,75.45,75.22,75.32,129772.0,66.9531,67.0687,66.8642,66.9531,129772.0
2020-10-26 09:35:00,75.31,75.52,75.27,75.47,22392.0,66.9442,67.1309,66.9087,67.0865,22392.0
2020-10-26 09:40:00,75.48,75.53,75.25,75.32,37512.0,67.0954,67.1398,66.8909,66.9531,37512.0
2020-10-26 09:45:00,75.28,75.28,74.98,75.09,83380.0,66.9176,66.9176,66.6509,66.7487,83380.0
2020-10-26 09:50:00,75.09,75.3,75.09,75.13,27448.0,66.7487,66.9353,66.7487,66.7842,27448.0
2020-10-26 09:55:00,75.06,75.14,75.06,75.09,20912.0,66.722,66.7931,66.722,66.7487,20912.0
2020-10-26 10:00:00,75.07,75.38,75.0,75.33,45040.0,66.7309,67.0065,66.6687,66.962,45040.0
2020-10-26 10:05:00,75.36,75.62,75.36,75.53,39712.0,66.9887,67.2198,66.9887,67.1398,39712.0
2020-10-26 10:10:00,75.55,75.56,75.36,75.39,15008.0,67.1576,67.1665,66.9887,67.0153,15008.0
2020-10-26 10:15:00,75.46,75.5,75.35,75.5,14164.0,67.0776,67.1131,66.9798,67.1131,14164.0
2020-10-26 10:20:00,75.54,75.61,75.46,75.51,17712.0,67.1487,67.2109,67.0776,67.122,17712.0
2020-10-26 10:25:00,75.53,75.59,75.41,75.45,9564.0,67.1398,67.1931,67.0331,67.0687,9564.0
2020-10-26 10:30:00,75.33,75.33,75.04,75.16,16336.0,66.962,66.962,66.7042,66.8109,16336.0
2020-10-26 10:35:00,75.17,75.2,75.07,75.13,24572.0,66.8198,66.8465,66.7309,66.7842,24572.0
2020-10-26 10:40:00,75.15,75.16,74.93,74.96,29400.0,66.802,66.8109,66.6064,66.6331,29400.0
2020-10-26 10:45:00,74.92,74.97,74.81,74.86,32344.0,66.5976,66.642,66.4998,66.5442,32344.0
2020-10-26 10:50:00,74.9,75.06,74.79,75.02,25232.0,66.5798,66.722,66.482,66.6864,25232.0
2020-10-26 10:55:00,75.01,75.13,75.0,75.06,9352.0,66.6776,66.7842,66.6687,66.722,9352.0
2020-10-26 11:00:00,75.05,75.05,74.78,74.82,33644.0,66.7131,66.7131,66.4731,66.5087,33644.0
2020-10-26 11:05:00,74.8,74.84,74.68,74.73,24040.0,66.4909,66.5264,66.3842,66.4287,24040.0
2020-10-26 11:10:00,74.74,74.94,74.74,74.94,16804.0,66.4376,66.6153,66.4376,66.6153,16804.0
2020-10-26 11:15:00,74.89,74.89,74.58,74.67,33632.0,66.5709,66.5709,66.2953,66.3753,33632.0
2020-10-26 11:20:00,74.65,74.66,74.55,74.6,29892.0,66.3576,66.3664,66.2687,66.3131,29892.0
2020-10-26 11:25:00,74.61,74.72,74.6,74.6,39620.0,66.322,66.4198,66.3131,66.3131,39620.0
2020-10-26 11:30:00,74.61,74.64,74.5,74.5,49820.0,66.322,66.3487,66.2242,66.2242,49820.0
2020-10-26 11:35:00,74.52,74.69,74.49,74.66,77300.0,66.242,66.3931,66.2153,66.3664,77300.0
2020-10-26 11:40:00,74.64,74.78,74.61,74.78,32920.0,66.3487,66.4731,66.322,66.4731,32920.0
2020-10-26 11:45:00,74.78,74.99,74.72,74.96,37296.0,66.4731,66.6598,66.4198,66.6331,37296.0
2020-10-26 11:50:00,74.94,74.94,74.79,74.79,25016.0,66.6153,66.6153,66.482,66.482,25016.0
2020-10-26 11:55:00,74.77,74.85,74.73,74.85,25988.0,66.4642,66.5353,66.4287,66.5353,25988.0
2020-10-26 12:00:00,74.78,74.85,74.75,74.81,13424.0,66.4731,66.5353,66.4464,66.4998,13424.0
2020-10-26 12:05:00,74.8,74.86,74.71,74.76,25328.0,66.4909,66.5442,66.4109,66.4553,25328.0
2020-10-26 12:10:00,74.73,74.76,74.68,74.72,9836.0,66.4287,66.4553,66.3842,66.4198,9836.0
2020-10-26 12:15:00,74.71,74.75,74.63,74.64,21864.0,66.4109,66.4464,66.3398,66.3487,21864.0
2020-10-26 12:20:00,74.66,74.66,74.57,74.59,13712.0,66.3664,66.3664,66.2864,66.3042,13712.0
2020-10-26 12:25:00,74.63,74.63,74.56,74.61,17788.0,66.3398,66.3398,66.2775,66.322,17788.0
2020-10-26 12:30:00,74.58,74.59,74.42,74.46,22652.0,66.2953,66.3042,66.1531,66.1887,22652.0
2020-10-26 12:35:00,74.42,74.5,74.42,74.44,13544.0,66.1531,66.2242,66.1531,66.1709,13544.0
2020-10-26 12:40:00,74.43,74.46,74.41,74.44,17420.0,66.162,66.1887,66.1442,66.1709,17420.0
2020-10-26 12:45:00,74.42,74.46,74.39,74.45,17704.0,66.1531,66.1887,66.1264,66.1798,17704.0
2020-10-26 12:50:00,74.46,74.62,74.43,74.59,25748.0,66.1887,66.3309,66.162,66.3042,25748.0
2020-10-26 12:55:00,74.57,74.6,74.53,74.55,19724.0,66.2864,66.3131,66.2509,66.2687,19724.0
2020-10-26 13:00:00,74.56,74.78,74.54,74.74,30028.0,66.2775,66.4731,66.2598,66.4376,30028.0
2020-10-26 13:05:00,74.74,74.87,74.73,74.86,123532.0,66.4376,66.5531,66.4287,66.5442,123532.0
2020-10-26 13:10:00,74.85,74.98,74.85,74.98,47208.0,66.5353,66.6509,66.5353,66.6509,47208.0
2020-10-26 13:15:00,74.99,75.06,74.98,75.05,103032.0,66.6598,66.722,66.6509,66.7131,103032.0
2020-10-26 13:20:00,75.05,75.06,74.93,74.95,178656.0,66.7131,66.722,66.6064,66.6242,178656.0
2020-10-26 13:25:00,74.95,75.02,74.89,74.89,84704.0,66.6242,66.6864,66.5709,66.5709,84704.0
2020-10-26 13:30:00,74.94,75.02,74.9,74.94,81228.0,66.6153,66.6864,66.5798,66.6153,81228.0
2020-10-26 13:35:00,74.93,75.22,74.92,75.18,59300.0,66.6064,66.8642,66.5976,66.8287,59300.0
2020-10-26 13:40:00,75.18,75.57,75.17,75.5,272456.0,66.8287,67.1754,66.8198,67.1131,272456.0
2020-10-26 13:45:00,75.5,75.53,75.4,75.51,101860.0,67.1131,67.1398,67.0242,67.122,101860.0
2020-10-26 13:50:00,75.48,75.49,75.43,75.47,47484.0,67.0954,67.1042,67.0509,67.0865,47484.0
2020-10-26 13:55:00,75.45,75.47,75.3,75.42,38556.0,67.0687,67.0865,66.9353,67.042,38556.0
2020-10-26 14:00:00,75.42,75.43,75.39,75.41,10528.0,67.042,67.0509,67.0153,67.0331,10528.0
2020-10-26 14:05:00,75.4,75.46,75.36,75.4,28220.0,67.0242,67.0776,66.9887,67.0242,28220.0
2020-10-26 14:10:00,75.4,75.45,75.34,75.36,34332.0,67.0242,67.0687,66.9709,66.9887,34332.0
2020-10-26 14:15:00,75.36,75.47,75.35,75.46,19212.0,66.9887,67.0865,66.9798,67.0776,19212.0
2020-10-26 14:20:00,75.43,75.55,75.41,75.46,45596.0,67.0509,67.1576,67.0331,67.0776,45596.0
2020-10-26 14:25:00,75.49,75.64,75.42,75.64,32224.0,67.1042,67.2376,67.042,67.2376,32224.0
2020-10-26 14:30:00,75.62,75.64,75.59,75.61,26220.0,67.2198,67.2376,67.1931,67.2109,26220.0
2020-10-26 14:35:00,75.63,75.63,75.46,75.46,33312.0,67.2287,67.2287,67.0776,67.0776,33312.0
2020-10-26 14:40:00,75.46,75.57,75.46,75.57,26692.0,67.0776,67.1754,67.0776,67.1754,26692.0
2020-10-26 14:45:00,75.57,75.6,75.49,75.5,11328.0,67.1754,67.202,67.1042,67.1131,11328.0
2020-10-26 14:50:00,75.5,75.63,75.5,75.58,8632.0,67.1131,67.2287,67.1131,67.1842,8632.0
2020-10-26 14:55:00,75.6,75.63,75.48,75.48,14180.0,67.202,67.2287,67.0954,67.0954,14180.0
2020-10-26 15:00:00,75.52,75.62,75.52,75.55,16680.0,67.1309,67.2198,67.1309,67.1576,16680.0
2020-10-26 15:05:00,75.54,75.57,75.45,75.49,17960.0,67.1487,67.1754,67.0687,67.1042,17960.0
2020-10-26 15:10:00,75.5,75.55,75.45,75.47,42852.0,67.1131,67.1576,67.0687,67.0865,42852.0
2020-10-26 15:15:00,75.45,75.56,75.45,75.52,20188.0,67.0687,67.1665,67.0687,67.1309,20188.0
2020-10-26 15:20:00,75.58,75.66,75.57,75.65,20364.0,67.1842,67.2554,67.1754,67.2465,20364.0
2020-10-26 15:25:00,75.63,75.72,75.61,75.62,19948.0,67.2287,67.3087,67.2109,67.2198,19948.0
2020-10-26 15:30:00,75.64,75.74,75.53,75.56,39964.0,67.2376,67.3265,67.1398,67.1665,39964.0
2020-10-26 15:35:00,75.58,75.58,75.44,75.48,33548.0,67.1842,67.1842,67.0598,67.0954,33548.0
2020-10-26 15:40:00,75.47,75.48,75.4,75.44,63220.0,67.0865,67.0954,67.0242,67.0598,63220.0
2020-10-26 15:45:00,75.44,75.47,75.23,75.26,64468.0,67.0598,67.0865,66.8731,66.8998,64468.0
2020-10-26 15:50:00,75.23,75.53,75.22,75.46,73956.0,66.8731,67.1398,66.8642,67.0776,73956.0
2020-10-26 15:55:00,75.45,75.73,75.45,75.64,184364.0,67.0687,67.3176,67.0687,67.2376,184364.0
2020-10-27 09:30:00,76.14,76.43,75.25,75.83,156659.0,67.682,67.9398,66.8909,67.4065,156659.0
2020-10-27 09:35:00,75.84,75.97,75.28,75.3,56141.0,67.4154,67.5309,66.9176,66.9353,56141.0
2020-10-27 09:40:00,75.31,75.34,75.02,75.17,68868.0,66.9442,66.9709,66.6864,66.8198,68868.0
2020-10-27 09:45:00,75.17,75.48,75.14,75.47,71393.0,66.8198,67.0954,66.7931,67.0865,71393.0
2020-10-27 09:50:00,75.44,75.48,75.29,75.45,69089.0,67.0598,67.0954,66.9265,67.0687,69089.0
2020-10-27 09:55:00,75.42,75.56,75.36,75.42,30102.0,67.042,67.1665,66.9887,67.042,30102.0
2020-10-27 10:00:00,75.44,75.61,75.32,75.61,30869.0,67.0598,67.2109,66.9531,67.2109,30869.0
2020-10-27 10:05:00,75.56,75.9,75.51,75.87,52342.0,67.1665,67.4687,67.122,67.442,52342.0
2020-10-27 10:10:00,75.89,75.9,75.76,75.89,28892.0,67.4598,67.4687,67.3442,67.4598,28892.0
2020-10-27 10:15:00,75.89,76.06,75.79,75.87,36054.0,67.4598,67.6109,67.3709,67.442,36054.0
2020-10-27 10:20:00,75.87,75.95,75.64,75.84,70256.0,67.442,67.5131,67.2376,67.4154,70256.0
2020-10-27 10:25:00,75.86,75.87,75.7,75.82,40564.0,67.4331,67.442,67.2909,67.3976,40564.0
2020-10-27 10:30:00,75.79,75.8,75.6,75.79,28847.0,67.3709,67.3798,67.202,67.3709,28847.0
2020-10-27 10:35:00,75.84,75.95,75.75,75.89,34072.0,67.4154,67.5131,67.3354,67.4598,34072.0
2020-10-27 10:40:00,75.94,75.98,75.73,75.94,26669.0,67.5043,67.5398,67.3176,67.5043,26669.0
2020-10-27 10:45:00,75.97,75.97,75.77,75.83,28407.0,67.5309,67.5309,67.3531,67.4065,28407.0
2020-10-27 10:50:00,75.84,75.95,75.68,75.87,36459.0,67.4154,67.5131,67.2731,67.442,36459.0
2020-10-27 10:55:00,75.84,75.87,75.65,75.71,26637.0,67.4154,67.442,67.2465,67.2998,26637.0
2020-10-27 11:00:00,75.69,75.79,75.61,75.7,25685.0,67.282,67.3709,67.2109,67.2909,25685.0
2020-10-27 11:05:00,75.73,75.85,75.66,75.69,41784.0,67.3176,67.4242,67.2554,67.282,41784.0
2020-10-27 11:10:00,75.66,75.95,75.62,75.93,39297.0,67.2554,67.5131,67.2198,67.4954,39297.0
2020-10-27 11:15:00,75.96,75.97,75.84,75.91,41264.0,67.522,67.5309,67.4154,67.4776,41264.0
2020-10-27 11:20:00,75.91,75.93,75.72,75.86,19984.0,67.4776,67.4954,67.3087,67.4331,19984.0
2020-10-27 11:25:00,75.83,75.86,75.73,75.78,21503.0,67.4065,67.4331,67.3176,67.362,21503.0
2020-10-27 11:30:00,75.78,75.82,75.6,75.65,25177.0,67.362,67.3976,67.202,67.2465,25177.0
2020-10-27 11:35:00,75.67,75.77,75.6,75.62,24192.0,67.2642,67.3531,67.202,67.2198,24192.0
2020-10-27 11:40:00,75.64,75.7,75.58,75.65,25903.0,67.2376,67.2909,67.1842,67.2465,25903.0
2020-10-27 11:45:00,75.66,75.92,75.64,75.77,42569.0,67.2554,67.4865,67.2376,67.3531,42569.0
2020-10-27 11:50:00,75.79,75.84,75.7,75.84,14360.0,67.3709,67.4154,67.2909,67.4154,14360.0
2020-10-27 11:55:00,75.85,76.07,75.83,76.06,21180.0,67.4242,67.6198,67.4065,67.6109,21180.0
2020-10-27 12:00:00,76.06,76.34,76.03,76.28,47237.0,67.6109,67.8598,67.5843,67.8065,47237.0
2020-10-27 12:05:00,76.28,76.33,76.13,76.15,28670.0,67.8065,67.8509,67.6731,67.6909,28670.0
2020-10-27 12:10:00,76.13,76.24,76.04,76.08,30256.0,67.6731,67.7709,67.5931,67.6287,30256.0
2020-10-27 12:15:00,76.09,76.14,76.02,76.05,16437.0,67.6376,67.682,67.5754,67.602,16437.0
2020-10-27 12:20:00,76.05,76.18,76.0,76.03,51635.0,67.602,67.7176,67.5576,67.5843,51635.0
2020-10-27 12:25:00,76.04,76.13,75.97,76.02,35313.0,67.5931,67.6731,67.5309,67.5754,35313.0
2020-10-27 12:30:00,76.03,76.14,76.02,76.09,74382.0,67.5843,67.682,67.5754,67.6376,74382.0
2020-10-27 12:35:00,76.09,76.11,76.02,76.07,23396.0,67.6376,67.6554,67.5754,67.6198,23396.0
2020-10-27 12:40:00,76.09,76.2,75.99,76.03,44669.0,67.6376,67.7354,67.5487,67.5843,44669.0
2020-10-27 12:45:00,76.02,76.13,76.0,76.08,15496.0,67.5754,67.6731,67.5576,67.6287,15496.0
2020-10-27 12:50:00,76.07,76.11,75.97,76.0,25965.0,67.6198,67.6554,67.5309,67.5576,25965.0
2020-10-27 12:55:00,76.02,76.03,75.88,75.97,24649.0,67.5754,67.5843,67.4509,67.5309,24649.0
2020-10-27 13:00:00,75.93,75.97,75.83,75.89,28338.0,67.4954,67.5309,67.4065,67.4598,28338.0
2020-10-27 13:05:00,75.88,76.01,75.87,75.94,19590.0,67.4509,67.5665,67.442,67.5043,19590.0
2020-10-27 13:10:00,75.94,76.0,75.93,75.99,33360.0,67.5043,67.5576,67.4954,67.5487,33360.0
2020-10-27 13:15:00,75.98,76.06,75.96,76.02,22511.0,67.5398,67.6109,67.522,67.5754,22511.0
2020-10-27 13:20:00,76.02,76.06,75.93,76.06,28447.0,67.5754,67.6109,67.4954,67.6109,28447.0
2020-10-27 13:25:00,76.07,76.24,76.05,76.22,35878.0,67.6198,67.7709,67.602,67.7531,35878.0
2020-10-27 13:30:00,76.2,76.33,76.15,76.21,40715.0,67.7354,67.8509,67.6909,67.7443,40715.0
2020-10-27 13:35:00,76.19,76.24,76.02,76.05,25805.0,67.7265,67.7709,67.5754,67.602,25805.0
2020-10-27 13:40:00,76.06,76.21,76.05,76.15,31751.0,67.6109,67.7443,67.602,67.6909,31751.0
2020-10-27 13:45:00,76.16,76.19,76.07,76.12,16378.0,67.6998,67.7265,67.6198,67.6643,16378.0
2020-10-27 13:50:00,76.12,76.25,76.11,76.15,23591.0,67.6643,67.7798,67.6554,67.6909,23591.0
2020-10-27 13:55:00,76.14,76.22,76.12,76.22,36360.0,67.682,67.7531,67.6643,67.7531,36360.0
2020-10-27 14:00:00,76.22,76.38,76.21,76.29,50788.0,67.7531,67.8954,67.7443,67.8154,50788.0
2020-10-27 14:05:00,76.28,76.3,75.95,75.95,25559.0,67.8065,67.8243,67.5131,67.5131,25559.0
2020-10-27 14:10:00,75.96,76.06,75.96,76.02,16068.0,67.522,67.6109,67.522,67.5754,16068.0
2020-10-27 14:15:00,76.02,76.04,75.85,75.87,22289.0,67.5754,67.5931,67.4242,67.442,22289.0
2020-10-27 14:20:00,75.87,75.92,75.85,75.92,27533.0,67.442,67.4865,67.4242,67.4865,27533.0
2020-10-27 14:25:00,75.92,76.01,75.9,75.93,29095.0,67.4865,67.5665,67.4687,67.4954,29095.0
2020-10-27 14:30:00,75.92,75.98,75.85,75.97,32175.0,67.4865,67.5398,67.4242,67.5309,32175.0
2020-10-27 14:35:00,75.97,76.0,75.87,75.89,23506.0,67.5309,67.5576,67.442,67.4598,23506.0
2020-10-27 14:40:00,75.89,75.91,75.68,75.77,32123.0,67.4598,67.4776,67.2731,67.3531,32123.0
2020-10-27 14:45:00,75.76,75.85,75.63,75.8,52747.0,67.3442,67.4242,67.2287,67.3798,52747.0
2020-10-27 14:50:00,75.8,75.95,75.79,75.94,24019.0,67.3798,67.5131,67.3709,67.5043,24019.0
2020-10-27 14:55:00,75.94,75.95,75.78,75.8,26844.0,67.5043,67.5131,67.362,67.3798,26844.0
2020-10-27 15:00:00,75.78,75.88,75.76,75.84,23633.0,67.362,67.4509,67.3442,67.4154,23633.0
2020-10-27 15:05:00,75.85,75.89,75.67,75.75,30020.0,67.4242,67.4598,67.2642,67.3354,30020.0
2020-10-27 15:10:00,75.73,75.84,75.71,75.79,30435.0,67.3176,67.4154,67.2998,67.3709,30435.0
2020-10-27 15:15:00,75.79,75.79,75.69,75.73,79962.0,67.3709,67.3709,67.282,67.3176,79962.0
2020-10-27 15:20:00,75.75,75.9,75.74,75.85,37270.0,67.3354,67.4687,67.3265,67.4242,37270.0
2020-10-27 15:25:00,75.84,75.86,75.79,75.83,53067.0,67.4154,67.4331,67.3709,67.4065,53067.0
2020-10-27 15:30:00,75.85,75.86,75.78,75.8,59535.0,67.4242,67.4331,67.362,67.3798,59535.0
2020-10-27 15:35:00,75.81,75.85,75.71,75.72,62459.0,67.3887,67.4242,67.2998,67.3087,62459.0
2020-10-27 15:40:00,75.73,75.96,75.73,75.91,68538.0,67.3176,67.522,67.3176,67.4776,68538.0
2020-10-27 15:45:00,75.92,75.92,75.73,75.75,77162.0,67.4865,67.4865,67.3176,67.3354,77162.0
2020-10-27 15:50:00,75.75,75.93,75.66,75.91,114415.0,67.3354,67.4954,67.2554,67.4776,114415.0
2020-10-27 15:55:00,75.92,75.97,75.74,75.78,269436.0,67.4865,67.5309,67.3265,67.362,269436.0
2020-10-28 09:30:00,74.74,75.23,74.36,75.13,241896.0,66.4376,66.8731,66.0998,66.7842,241896.0
2020-10-28 09:35:00,75.23,75.64,75.06,75.63,68699.0,66.8731,67.2376,66.722,67.2287,68699.0
2020-10-28 09:40:00,75.66,75.74,75.51,75.7,83661.0,67.2554,67.3265,67.122,67.2909,83661.0
2020-10-28 09:45:00,75.7,75.8,75.54,75.78,74618.0,67.2909,67.3798,67.1487,67.362,74618.0
2020-10-28 09:50:00,75.78,75.99,75.78,75.95,61773.0,67.362,67.5487,67.362,67.5131,61773.0
2020-10-28 09:55:00,75.94,75.95,75.64,75.78,68047.0,67.5043,67.5131,67.2376,67.362,68047.0
2020-10-28 10:00:00,75.81,75.91,75.65,75.7,92129.0,67.3887,67.4776,67.2465,67.2909,92129.0
2020-10-28 10:05:00,75.69,76.0,75.65,75.93,136179.0,67.282,67.5576,67.2465,67.4954,136179.0
2020-10-28 10:10:00,75.92,76.05,75.76,75.84,42699.0,67.4865,67.602,67.3442,67.4154,42699.0
2020-10-28 10:15:00,75.85,75.85,75.51,75.51,56875.0,67.4242,67.4242,67.122,67.122,56875.0
2020-10-28 10:20:00,75.53,75.68,75.47,75.51,85993.0,67.1398,67.2731,67.0865,67.122,85993.0
2020-10-28 10:25:00,75.51,75.51,75.11,75.35,95025.0,67.122,67.122,66.7665,66.9798,95025.0
2020-10-28 10:30:00,75.4,75.57,75.32,75.47,36830.0,67.0242,67.1754,66.9531,67.0865,36830.0
2020-10-28 10:35:00,75.46,75.51,75.25,75.28,42293.0,67.0776,67.122,66.8909,66.9176,42293.0
2020-10-28 10:40:00,75.27,75.36,75.15,75.18,52731.0,66.9087,66.9887,66.802,66.8287,52731.0
2020-10-28 10:45:00,75.18,75.33,75.11,75.13,35713.0,66.8287,66.962,66.7665,66.7842,35713.0
2020-10-28 10:50:00,75.12,75.14,74.87,74.95,45378.0,66.7753,66.7931,66.5531,66.6242,45378.0
2020-10-28 10:55:00,74.95,75.06,74.82,74.95,49008.0,66.6242,66.722,66.5087,66.6242,49008.0
2020-10-28 11:00:00,74.93,75.04,74.7,74.76,67680.0,66.6064,66.7042,66.402,66.4553,67680.0
2020-10-28 11:05:00,74.78,75.0,74.77,74.93,27921.0,66.4731,66.6687,66.4642,66.6064,27921.0
2020-10-28 11:10:00,74.93,74.94,74.68,74.74,56206.0,66.6064,66.6153,66.3842,66.4376,56206.0
2020-10-28 11:15:00,74.73,74.76,74.6,74.73,69359.0,66.4287,66.4553,66.3131,66.4287,69359.0
2020-10-28 11:20:00,74.75,74.79,74.59,74.6,44736.0,66.4464,66.482,66.3042,66.3131,44736.0
2020-10-28 11:25:00,74.6,74.63,74.43,74.51,43340.0,66.3131,66.3398,66.162,66.2331,43340.0
2020-10-28 11:30:00,74.5,74.55,74.35,74.54,46791.0,66.2242,66.2687,66.0909,66.2598,46791.0
2020-10-28 11:35:00,74.54,74.77,74.51,74.74,29328.0,66.2598,66.4642,66.2331,66.4376,29328.0
2020-10-28 11:40:00,74.73,74.84,74.64,74.77,32866.0,66.4287,66.5264,66.3487,66.4642,32866.0
2020-10-28 11:45:00,74.78,74.83,74.75,74.81,16005.0,66.4731,66.5176,66.4464,66.4998,16005.0
2020-10-28 11:50:00,74.82,75.04,74.77,75.03,31101.0,66.5087,66.7042,66.4642,66.6953,31101.0
2020-10-28 11:55:00,75.01,75.07,74.88,74.9,31100.0,66.6776,66.7309,66.562,66.5798,31100.0
2020-10-28 12:00:00,74.9,74.96,74.84,74.9,17633.0,66.5798,66.6331,66.5264,66.5798,17633.0
2020-10-28 12:05:00,74.92,75.07,74.88,74.94,32939.0,66.5976,66.7309,66.562,66.6153,32939.0
2020-10-28 12:10:00,74.94,74.99,74.86,74.95,37619.0,66.6153,66.6598,66.5442,66.6242,37619.0
2020-10-28 12:15:00,74.96,75.03,74.95,74.96,27906.0,66.6331,66.6953,66.6242,66.6331,27906.0
2020-10-28 12:20:00,74.98,75.0,74.88,74.95,26336.0,66.6509,66.6687,66.562,66.6242,26336.0
2020-10-28 12:25:00,74.95,74.98,74.82,74.88,26866.0,66.6242,66.6509,66.5087,66.562,26866.0
2020-10-28 12:30:00,74.89,74.9,74.62,74.63,38730.0,66.5709,66.5798,66.3309,66.3398,38730.0
2020-10-28 12:35:00,74.66,74.69,74.52,74.55,33764.0,66.3664,66.3931,66.242,66.2687,33764.0
2020-10-28 12:40:00,74.56,74.56,74.29,74.42,29565.0,66.2775,66.2775,66.0375,66.1531,29565.0
2020-10-28 12:45:00,74.42,74.53,74.42,74.42,15121.0,66.1531,66.2509,66.1531,66.1531,15121.0
2020-10-28 12:50:00,74.42,74.6,74.38,74.58,18155.0,66.1531,66.3131,66.1175,66.2953,18155.0
2020-10-28 12:55:00,74.56,74.67,74.55,74.58,27594.0,66.2775,66.3753,66.2687,66.2953,27594.0
2020-10-28 13:00:00,74.55,74.56,74.35,74.54,72852.0,66.2687,66.2775,66.0909,66.2598,72852.0
2020-10-28 13:05:00,74.54,74.58,74.43,74.45,20629.0,66.2598,66.2953,66.162,66.1798,20629.0
2020-10-28 13:10:00,74.42,74.54,74.33,74.52,26167.0,66.1531,66.2598,66.0731,66.242,26167.0
2020-10-28 13:15:00,74.51,74.51,74.39,74.5,43294.0,66.2331,66.2331,66.1264,66.2242,43294.0
2020-10-28 13:20:00,74.48,74.55,74.4,74.52,39649.0,66.2064,66.2687,66.1353,66.242,39649.0
2020-10-28 13:25:00,74.54,74.6,74.44,74.59,53870.0,66.2598,66.3131,66.1709,66.3042,53870.0
2020-10-28 13:30:00,74.59,74.61,74.47,74.54,62498.0,66.3042,66.322,66.1975,66.2598,62498.0
2020-10-28 13:35:00,74.55,74.68,74.5,74.62,30669.0,66.2687,66.3842,66.2242,66.3309,30669.0
2020-10-28 13:40:00,74.62,74.74,74.62,74.69,25139.0,66.3309,66.4376,66.3309,66.3931,25139.0
2020-10-28 13:45:00,74.69,74.76,74.65,74.69,22417.0,66.3931,66.4553,66.3576,66.3931,22417.0
2020-10-28 13:50:00,74.72,74.72,74.61,74.66,16923.0,66.4198,66.4198,66.322,66.3664,16923.0
2020-10-28 13:55:00,74.62,74.71,74.59,74.65,35470.0,66.3309,66.4109,66.3042,66.3576,35470.0
2020-10-28 14:00:00,74.65,74.69,74.47,74.65,42900.0,66.3576,66.3931,66.1975,66.3576,42900.0
2020-10-28 14:05:00,74.64,74.66,74.46,74.55,38481.0,66.3487,66.3664,66.1887,66.2687,38481.0
2020-10-28 14:10:00,74.53,74.55,74.45,74.51,203611.0,66.2509,66.2687,66.1798,66.2331,203611.0
2020-10-28 14:15:00,74.49,74.53,74.36,74.39,129856.0,66.2153,66.2509,66.0998,66.1264,129856.0
2020-10-28 14:20:00,74.36,74.69,74.36,74.67,17209.0,66.0998,66.3931,66.0998,66.3753,17209.0
2020-10-28 14:25:00,74.68,74.83,74.63,74.83,36353.0,66.3842,66.5176,66.3398,66.5176,36353.0
2020-10-28 14:30:00,74.8,74.96,74.76,74.88,73766.0,66.4909,66.6331,66.4553,66.562,73766.0
2020-10-28 14:35:00,74.87,74.89,74.55,74.65,47564.0,66.5531,66.5709,66.2687,66.3576,47564.0
2020-10-28 14:40:00,74.68,74.77,74.65,74.75,22884.0,66.3842,66.4642,66.3576,66.4464,22884.0
2020-10-28 14:45:00,74.76,74.88,74.68,74.84,29219.0,66.4553,66.562,66.3842,66.5264,29219.0
2020-10-28 14:50:00,74.89,74.9,74.58,74.59,24985.0,66.5709,66.5798,66.2953,66.3042,24985.0
2020-10-28 14:55:00,74.61,74.92,74.6,74.92,53093.0,66.322,66.5976,66.3131,66.5976,53093.0
2020-10-28 15:00:00,74.9,74.96,74.66,74.72,39900.0,66.5798,66.6331,66.3664,66.4198,39900.0
2020-10-28 15:05:00,74.67,74.82,74.65,74.71,65570.0,66.3753,66.5087,66.3576,66.4109,65570.0
2020-10-28 15:10:00,74.7,74.73,74.58,74.69,40389.0,66.402,66.4287,66.2953,66.3931,40389.0
2020-10-28 15:15:00,74.67,74.67,74.57,74.64,26606.0,66.3753,66.3753,66.2864,66.3487,26606.0
2020-10-28 15:20:00,74.62,74.92,74.6,74.87,47706.0,66.3309,66.5976,66.3131,66.5531,47706.0
2020-10-28 15:25:00,74.89,74.95,74.86,74.89,54723.0,66.5709,66.6242,66.5442,66.5709,54723.0
2020-10-28 15:30:00,74.89,75.19,74.88,75.15,45237.0,66.5709,66.8376,66.562,66.802,45237.0
2020-10-28 15:35:00,75.16,75.2,74.8,74.8,47172.0,66.8109,66.8465,66.4909,66.4909,47172.0
2020-10-28 15:40:00,74.83,74.9,74.74,74.76,53604.0,66.5176,66.5798,66.4376,66.4553,53604.0
2020-10-28 15:45:00,74.78,74.8,74.6,74.69,63778.0,66.4731,66.4909,66.3131,66.3931,63778.0
2020-10-28 15:50:00,74.7,74.71,74.52,74.54,105465.0,66.402,66.4109,66.242,66.2598,105465.0
2020-10-28 15:55:00,74.54,74.58,74.37,74.44,469551.0,66.2598,66.2953,66.1087,66.1709,469551.0
2020-10-29 09:30:00,74.38,74.39,73.76,74.14,196048.0,66.1175,66.1264,65.5664,65.9042,196048.0
2020-10-29 09:35:00,74.16,74.17,73.51,73.6,92922.0,65.922,65.9309,65.3442,65.4242,92922.0
2020-10-29 09:40:00,73.58,73.58,73.03,73.17,66114.0,65.4064,65.4064,64.9175,65.042,66114.0
2020-10-29 09:45:00,73.17,73.34,72.94,73.06,66459.0,65.042,65.1931,64.8375,64.9442,66459.0
2020-10-29 09:50:00,73.02,73.42,72.98,73.41,82466.0,64.9086,65.2642,64.8731,65.2553,82466.0
2020-10-29 09:55:00,73.42,73.71,73.35,73.53,50481.0,65.2642,65.522,65.202,65.362,50481.0
2020-10-29 10:00:00,73.55,73.82,73.33,73.81,84345.0,65.3797,65.6198,65.1842,65.6109,84345.0
2020-10-29 10:05:00,73.78,73.84,73.62,73.75,76599.0,65.5842,65.6375,65.442,65.5575,76599.0
2020-10-29 10:10:00,73.77,73.84,73.43,73.54,63338.0,65.5753,65.6375,65.2731,65.3709,63338.0
2020-10-29 10:15:00,73.56,73.99,73.55,73.88,49468.0,65.3886,65.7709,65.3797,65.6731,49468.0
2020-10-29 10:20:00,73.9,74.12,73.83,74.07,68142.0,65.6909,65.8864,65.6286,65.842,68142.0
2020-10-29 10:25:00,74.04,74.05,73.87,74.03,36677.0,65.8153,65.8242,65.6642,65.8064,36677.0
2020-10-29 10:30:00,74.05,74.09,73.82,73.87,40500.0,65.8242,65.8598,65.6198,65.6642,40500.0
2020-10-29 10:35:00,73.88,73.88,73.62,73.85,41326.0,65.6731,65.6731,65.442,65.6464,41326.0
2020-10-29 10:40:00,73.85,74.03,73.79,74.03,40783.0,65.6464,65.8064,65.5931,65.8064,40783.0
2020-10-29 10:45:00,74.03,74.31,73.98,74.3,53264.0,65.8064,66.0553,65.762,66.0464,53264.0
2020-10-29 10:50:00,74.31,74.33,74.12,74.22,67259.0,66.0553,66.0731,65.8864,65.9753,67259.0
2020-10-29 10:55:00,74.22,74.22,74.04,74.09,46972.0,65.9753,65.9753,65.8153,65.8598,46972.0
2020-10-29 11:00:00,74.12,74.15,73.87,73.89,45799.0,65.8864,65.9131,65.6642,65.682,45799.0
2020-10-29 11:05:00,73.91,73.93,73.72,73.82,29824.0,65.6998,65.7175,65.5309,65.6198,29824.0
2020-10-29 11:10:00,73.81,73.91,73.75,73.91,40634.0,65.6109,65.6998,65.5575,65.6998,40634.0
2020-10-29 11:15:00,73.92,74.01,73.87,73.96,42247.0,65.7086,65.7886,65.6642,65.7442,42247.0
2020-10-29 11:20:00,73.92,74.14,73.9,74.13,40687.0,65.7086,65.9042,65.6909,65.8953,40687.0
2020-10-29 11:25:00,74.13,74.14,73.93,73.93,33464.0,65.8953,65.9042,65.7175,65.7175,33464.0
2020-10-29 11:30:00,73.92,74.01,73.82,73.85,40606.0,65.7086,65.7886,65.6198,65.6464,40606.0
2020-10-29 11:35:00,73.86,74.01,73.85,74.01,54426.0,65.6553,65.7886,65.6464,65.7886,54426.0
2020-10-29 11:40:00,74.0,74.0,73.6,73.76,52761.0,65.7798,65.7798,65.4242,65.5664,52761.0
2020-10-29 11:45:00,73.74,73.9,73.72,73.84,61242.0,65.5486,65.6909,65.5309,65.6375,61242.0
2020-10-29 11:50:00,73.83,73.83,73.7,73.73,42637.0,65.6286,65.6286,65.5131,65.5397,42637.0
2020-10-29 11:55:00,73.71,73.73,73.52,73.65,49556.0,65.522,65.5397,65.3531,65.4686,49556.0
2020-10-29 12:00:00,73.65,73.69,73.54,73.54,38821.0,65.4686,65.5042,65.3709,65.3709,38821.0
2020-10-29 12:05:00,73.54,73.55,73.38,73.4,42000.0,65.3709,65.3797,65.2286,65.2464,42000.0
2020-10-29 12:10:00,73.4,73.65,73.39,73.64,38420.0,65.2464,65.4686,65.2375,65.4597,38420.0
2020-10-29 12:15:00,73.63,73.69,73.6,73.69,23487.0,65.4509,65.5042,65.4242,65.5042,23487.0
2020-10-29 12:20:00,73.67,73.71,73.62,73.64,28290.0,65.4864,65.522,65.442,65.4597,28290.0
2020-10-29 12:25:00,73.63,73.76,73.61,73.68,45028.0,65.4509,65.5664,65.4331,65.4953,45028.0
2020-10-29 12:30:00,73.7,73.94,73.69,73.94,42066.0,65.5131,65.7264,65.5042,65.7264,42066.0
2020-10-29 12:35:00,73.93,74.06,73.9,73.99,35060.0,65.7175,65.8331,65.6909,65.7709,35060.0
2020-10-29 12:40:00,73.98,74.11,73.96,74.04,413289.0,65.762,65.8775,65.7442,65.8153,413289.0
2020-10-29 12:45:00,74.02,74.03,73.9,73.99,42997.0,65.7975,65.8064,65.6909,65.7709,42997.0
2020-10-29 12:50:00,73.98,74.02,73.96,74.0,32785.0,65.762,65.7975,65.7442,65.7798,32785.0
2020-10-29 12:55:00,74.0,74.0,73.86,73.97,34093.0,65.7798,65.7798,65.6553,65.7531,34093.0
2020-10-29 13:00:00,73.97,73.99,73.87,73.95,42202.0,65.7531,65.7709,65.6642,65.7353,42202.0
2020-10-29 13:05:00,73.95,73.96,73.83,73.88,63670.0,65.7353,65.7442,65.6286,65.6731,63670.0
2020-10-29 13:10:00,73.89,74.13,73.87,74.1,72723.0,65.682,65.8953,65.6642,65.8686,72723.0
2020-10-29 13:15:00,74.13,74.14,73.97,74.01,23328.0,65.8953,65.9042,65.7531,65.7886,23328.0
2020-10-29 13:20:00,74.02,74.16,73.97,74.14,36270.0,65.7975,65.922,65.7531,65.9042,36270.0
2020-10-29 13:25:00,74.15,74.37,74.14,74.35,32574.0,65.9131,66.1087,65.9042,66.0909,32574.0
2020-10-29 13:30:00,74.35,74.62,74.35,74.59,39370.0,66.0909,66.3309,66.0909,66.3042,39370.0
2020-10-29 13:35:00,74.6,74.62,74.43,74.45,53607.0,66.3131,66.3309,66.162,66.1798,53607.0
2020-10-29 13:40:00,74.45,74.57,74.38,74.5,85621.0,66.1798,66.2864,66.1175,66.2242,85621.0
2020-10-29 13:45:00,74.5,74.66,74.47,74.66,55198.0,66.2242,66.3664,66.1975,66.3664,55198.0
2020-10-29 13:50:00,74.65,74.73,74.57,74.7,57546.0,66.3576,66.4287,66.2864,66.402,57546.0
2020-10-29 13:55:00,74.7,74.78,74.66,74.75,49166.0,66.402,66.4731,66.3664,66.4464,49166.0
2020-10-29 14:00:00,74.75,75.03,74.74,74.8,50553.0,66.4464,66.6953,66.4376,66.4909,50553.0
2020-10-29 14:05:00,74.79,74.93,74.78,74.89,53171.0,66.482,66.6064,66.4731,66.5709,53171.0
2020-10-29 14:10:00,74.9,74.91,74.82,74.84,26611.0,66.5798,66.5887,66.5087,66.5264,26611.0
2020-10-29 14:15:00,74.83,75.03,74.83,74.99,61516.0,66.5176,66.6953,66.5176,66.6598,61516.0
2020-10-29 14:20:00,74.99,75.0,74.89,74.96,56794.0,66.6598,66.6687,66.5709,66.6331,56794.0
2020-10-29 14:25:00,74.98,75.03,74.87,74.87,60023.0,66.6509,66.6953,66.5531,66.5531,60023.0
2020-10-29 14:30:00,74.89,75.01,74.87,75.0,69489.0,66.5709,66.6776,66.5531,66.6687,69489.0
2020-10-29 14:35:00,75.01,75.01,74.94,74.95,40448.0,66.6776,66.6776,66.6153,66.6242,40448.0
2020-10-29 14:40:00,74.95,75.02,74.89,74.91,59432.0,66.6242,66.6864,66.5709,66.5887,59432.0
2020-10-29 14:45:00,74.91,74.93,74.68,74.68,36499.0,66.5887,66.6064,66.3842,66.3842,36499.0
2020-10-29 14:50:00,74.67,74.8,74.67,74.79,39290.0,66.3753,66.4909,66.3753,66.482,39290.0
2020-10-29 14:55:00,74.79,74.85,74.61,74.63,48672.0,66.482,66.5353,66.322,66.3398,48672.0
2020-10-29 15:00:00,74.64,74.67,74.51,74.65,61427.0,66.3487,66.3753,66.2331,66.3576,61427.0
2020-10-29 15:05:00,74.65,74.73,74.63,74.64,32630.0,66.3576,66.4287,66.3398,66.3487,32630.0
2020-10-29 15:10:00,74.64,74.66,74.5,74.51,35290.0,66.3487,66.3664,66.2242,66.2331,35290.0
2020-10-29 15:15:00,74.51,74.59,74.37,74.59,53455.0,66.2331,66.3042,66.1087,66.3042,53455.0
2020-10-29 15:20:00,74.57,74.59,74.4,74.44,44043.0,66.2864,66.3042,66.1353,66.1709,44043.0
2020-10-29 15:25:00,74.43,74.51,74.39,74.49,37153.0,66.162,66.2331,66.1264,66.2153,37153.0
2020-10-29 15:30:00,74.5,74.51,74.32,74.38,69786.0,66.2242,66.2331,66.0642,66.1175,69786.0
2020-10-29 15:35:00,74.37,74.4,74.23,74.27,51332.0,66.1087,66.1353,65.9842,66.0198,51332.0
2020-10-29 15:40:00,74.26,74.37,74.24,74.3,70918.0,66.0109,66.1087,65.9931,66.0464,70918.0
2020-10-29 15:45:00,74.3,74.54,74.26,74.47,117832.0,66.0464,66.2598,66.0109,66.1975,117832.0
2020-10-29 15:50:00,74.47,74.52,74.27,74.37,187920.0,66.1975,66.242,66.0198,66.1087,187920.0
2020-10-29 15:55:00,74.34,74.39,73.98,74.0,431644.0,66.082,66.1264,65.762,65.7798,431644.0
2020-10-30 09:30:00,73.73,74.0,73.7,73.8,144468.0,65.5397,65.7798,65.5131,65.602,144468.0
2020-10-30 09:35:00,73.81,74.19,73.79,74.05,47716.0,65.6109,65.9486,65.5931,65.8242,47716.0
2020-10-30 09:40:00,74.02,74.04,73.75,73.81,45494.0,65.7975,65.8153,65.5575,65.6109,45494.0
2020-10-30 09:45:00,73.78,74.06,73.66,73.74,49517.0,65.5842,65.8331,65.4775,65.5486,49517.0
2020-10-30 09:50:00,73.79,73.87,73.65,73.72,29383.0,65.5931,65.6642,65.4686,65.5309,29383.0
2020-10-30 09:55:00,73.73,74.02,73.7,73.98,74052.0,65.5397,65.7975,65.5131,65.762,74052.0
2020-10-30 10:00:00,73.94,74.02,73.85,74.01,60039.0,65.7264,65.7975,65.6464,65.7886,60039.0
2020-10-30 10:05:00,73.98,74.29,73.97,74.22,113797.0,65.762,66.0375,65.7531,65.9753,113797.0
2020-10-30 10:10:00,74.19,74.27,73.98,74.08,38500.0,65.9486,66.0198,65.762,65.8509,38500.0
2020-10-30 10:15:00,74.04,74.17,73.84,73.95,32763.0,65.8153,65.9309,65.6375,65.7353,32763.0
2020-10-30 10:20:00,73.98,73.99,73.68,73.7,65940.0,65.762,65.7709,65.4953,65.5131,65940.0
2020-10-30 10:25:00,73.71,73.71,73.53,73.66,63091.0,65.522,65.522,65.362,65.4775,63091.0
2020-10-30 10:30:00,73.67,73.71,73.45,73.46,56173.0,65.4864,65.522,65.2909,65.2997,56173.0
2020-10-30 10:35:00,73.46,73.47,73.29,73.4,30912.0,65.2997,65.3086,65.1486,65.2464,30912.0
2020-10-30 10:40:00,73.4,73.42,72.96,73.02,97478.0,65.2464,65.2642,64.8553,64.9086,97478.0
2020-10-30 10:45:00,73.05,73.14,72.95,73.06,71870.0,64.9353,65.0153,64.8464,64.9442,71870.0
2020-10-30 10:50:00,73.06,73.31,72.96,73.27,187629.0,64.9442,65.1664,64.8553,65.1308,187629.0
2020-10-30 10:55:00,73.28,73.42,73.12,73.13,74137.0,65.1397,65.2642,64.9975,65.0064,74137.0
2020-10-30 11:00:00,73.16,73.49,73.15,73.47,51307.0,65.0331,65.3264,65.0242,65.3086,51307.0
2020-10-30 11:05:00,73.46,73.63,73.26,73.26,57106.0,65.2997,65.4509,65.122,65.122,57106.0
2020-10-30 11:10:00,73.25,73.61,73.2,73.6,41508.0,65.1131,65.4331,65.0686,65.4242,41508.0
2020-10-30 11:15:00,73.61,73.61,73.27,73.27,61979.0,65.4331,65.4331,65.1308,65.1308,61979.0
2020-10-30 11:20:00,73.27,73.35,73.08,73.3,59620.0,65.1308,65.202,64.962,65.1575,59620.0
2020-10-30 11:25:00,73.27,73.35,73.17,73.31,49140.0,65.1308,65.202,65.042,65.1664,49140.0
2020-10-30 11:30:00,73.28,73.39,73.25,73.37,34170.0,65.1397,65.2375,65.1131,65.2197,34170.0
2020-10-30 11:35:00,73.39,73.54,73.31,73.54,41872.0,65.2375,65.3709,65.1664,65.3709,41872.0
2020-10-30 11:40:00,73.5,73.52,73.31,73.42,41608.0,65.3353,65.3531,65.1664,65.2642,41608.0
2020-10-30 11:45:00,73.44,73.76,73.44,73.73,41513.0,65.282,65.5664,65.282,65.5397,41513.0
2020-10-30 11:50:00,73.73,73.77,73.58,73.65,42504.0,65.5397,65.5753,65.4064,65.4686,42504.0
2020-10-30 11:55:00,73.65,73.72,73.56,73.72,21512.0,65.4686,65.5309,65.3886,65.5309,21512.0
2020-10-30 12:00:00,73.69,73.88,73.64,73.83,32464.0,65.5042,65.6731,65.4597,65.6286,32464.0
2020-10-30 12:05:00,73.86,74.07,73.85,74.01,33282.0,65.6553,65.842,65.6464,65.7886,33282.0
2020-10-30 12:10:00,74.02,74.04,73.95,74.02,37949.0,65.7975,65.8153,65.7353,65.7975,37949.0
2020-10-30 12:15:00,74.03,74.27,73.99,74.26,34548.0,65.8064,66.0198,65.7709,66.0109,34548.0
2020-10-30 12:20:00,74.26,74.33,74.17,74.31,85537.0,66.0109,66.0731,65.9309,66.0553,85537.0
2020-10-30 12:25:00,74.3,74.35,74.26,74.26,53378.0,66.0464,66.0909,66.0109,66.0109,53378.0
2020-10-30 12:30:00,74.25,74.26,74.07,74.11,51929.0,66.002,66.0109,65.842,65.8775,51929.0
2020-10-30 12:35:00,74.09,74.09,73.98,74.0,55031.0,65.8598,65.8598,65.762,65.7798,55031.0
2020-10-30 12:40:00,74.01,74.03,73.91,73.96,39888.0,65.7886,65.8064,65.6998,65.7442,39888.0
2020-10-30 12:45:00,73.95,73.97,73.86,73.97,57353.0,65.7353,65.7531,65.6553,65.7531,57353.0
2020-10-30 12:50:00,73.96,73.96,73.86,73.87,19718.0,65.7442,65.7442,65.6553,65.6642,19718.0
2020-10-30 12:55:00,73.84,73.88,73.74,73.81,35697.0,65.6375,65.6731,65.5486,65.6109,35697.0
2020-10-30 13:00:00,73.79,73.85,73.7,73.76,32809.0,65.5931,65.6464,65.5131,65.5664,32809.0
2020-10-30 13:05:00,73.76,73.76,73.6,73.61,39689.0,65.5664,65.5664,65.4242,65.4331,39689.0
2020-10-30 13:10:00,73.62,73.63,73.48,73.48,38348.0,65.442,65.4509,65.3175,65.3175,38348.0
2020-10-30 13:15:00,73.5,73.52,73.42,73.5,19162.0,65.3353,65.3531,65.2642,65.3353,19162.0
2020-10-30 13:20:00,73.46,73.53,73.44,73.49,24611.0,65.2997,65.362,65.282,65.3264,24611.0
2020-10-30 13:25:00,73.49,73.67,73.46,73.6,24923.0,65.3264,65.4864,65.2997,65.4242,24923.0
2020-10-30 13:30:00,73.59,73.6,73.47,73.52,29325.0,65.4153,65.4242,65.3086,65.3531,29325.0
2020-10-30 13:35:00,73.51,73.52,73.31,73.42,43073.0,65.3442,65.3531,65.1664,65.2642,43073.0
2020-10-30 13:40:00,73.43,73.47,73.39,73.44,21351.0,65.2731,65.3086,65.2375,65.282,21351.0
2020-10-30 13:45:00,73.42,73.51,73.35,73.5,27785.0,65.2642,65.3442,65.202,65.3353,27785.0
2020-10-30 13:50:00,73.48,73.57,73.42,73.48,27393.0,65.3175,65.3975,65.2642,65.3175,27393.0
2020-10-30 13:55:00,73.48,73.64,73.46,73.54,43617.0,65.3175,65.4597,65.2997,65.3709,43617.0
2020-10-30 14:00:00,73.53,73.53,73.4,73.51,31819.0,65.362,65.362,65.2464,65.3442,31819.0
2020-10-30 14:05:00,73.51,73.74,73.46,73.73,22793.0,65.3442,65.5486,65.2997,65.5397,22793.0
2020-10-30 14:10:00,73.73,73.75,73.51,73.55,42228.0,65.5397,65.5575,65.3442,65.3797,42228.0
2020-10-30 14:15:00,73.55,73.55,73.38,73.42,40745.0,65.3797,65.3797,65.2286,65.2642,40745.0
2020-10-30 14:20:00,73.43,73.48,73.22,73.25,36577.0,65.2731,65.3175,65.0864,65.1131,36577.0
2020-10-30 14:25:00,73.25,73.26,72.93,72.97,48165.0,65.1131,65.122,64.8286,64.8642,48165.0
2020-10-30 14:30:00,72.95,72.96,72.73,72.84,48265.0,64.8464,64.8553,64.6508,64.7486,48265.0
2020-10-30 14:35:00,72.83,72.84,72.56,72.8,57095.0,64.7397,64.7486,64.4997,64.7131,57095.0
2020-10-30 14:40:00,72.77,72.78,72.51,72.57,59417.0,64.6864,64.6953,64.4553,64.5086,59417.0
2020-10-30 14:45:00,72.57,72.88,72.5,72.85,49684.0,64.5086,64.7842,64.4464,64.7575,49684.0
2020-10-30 14:50:00,72.85,72.89,72.74,72.83,43345.0,64.7575,64.7931,64.6597,64.7397,43345.0
2020-10-30 14:55:00,72.82,72.92,72.74,72.75,38890.0,64.7308,64.8197,64.6597,64.6686,38890.0
2020-10-30 15:00:00,72.75,72.98,72.7,72.98,42143.0,64.6686,64.8731,64.6242,64.8731,42143.0
2020-10-30 15:05:00,72.95,73.03,72.75,72.77,39147.0,64.8464,64.9175,64.6686,64.6864,39147.0
2020-10-30 15:10:00,72.76,73.05,72.76,73.04,62551.0,64.6775,64.9353,64.6775,64.9264,62551.0
2020-10-30 15:15:00,73.0,73.07,72.86,72.93,59446.0,64.8908,64.9531,64.7664,64.8286,59446.0
2020-10-30 15:20:00,72.93,73.06,72.88,73.03,71063.0,64.8286,64.9442,64.7842,64.9175,71063.0
2020-10-30 15:25:00,73.03,73.06,72.95,73.0,77957.0,64.9175,64.9442,64.8464,64.8908,77957.0
2020-10-30 15:30:00,72.99,73.04,72.83,72.89,68935.0,64.882,64.9264,64.7397,64.7931,68935.0
2020-10-30 15:35:00,72.88,73.05,72.83,73.04,59791.0,64.7842,64.9353,64.7397,64.9264,59791.0
2020-10-30 15:40:00,73.04,73.27,72.96,73.26,73831.0,64.9264,65.1308,64.8553,65.122,73831.0
2020-10-30 15:45:00,73.27,73.37,72.9,73.01,94147.0,65.1308,65.2197,64.8019,64.8997,94147.0
2020-10-30 15:50:00,73.01,73.17,72.95,73.1,139812.0,64.8997,65.042,64.8464,64.9797,139812.0
2020-10-30 15:55:00,73.09,73.31,73.01,73.25,711486.0,64.9708,65.1664,64.8997,65.1131,711486.0
2020-11-02 09:30:00,74.19,74.47,73.77,74.23,265313.0,65.9486,66.1975,65.5753,65.9842,265313.0
2020-11-02 09:35:00,74.2,74.37,73.82,73.98,51844.0,65.9575,66.1087,65.6198,65.762,51844.0
2020-11-02 09:40:00,73.94,74.07,73.81,73.88,57920.0,65.7264,65.842,65.6109,65.6731,57920.0
2020-11-02 09:45:00,73.87,74.23,73.72,74.14,68381.0,65.6642,65.9842,65.5309,65.9042,68381.0
2020-11-02 09:50:00,74.13,74.53,74.02,74.53,114031.0,65.8953,66.2509,65.7975,66.2509,114031.0
2020-11-02 09:55:00,74.49,74.82,74.34,74.64,123818.0,66.2153,66.5087,66.082,66.3487,123818.0
2020-11-02 10:00:00,74.64,74.97,74.6,74.92,100281.0,66.3487,66.642,66.3131,66.5976,100281.0
2020-11-02 10:05:00,74.91,74.94,74.61,74.72,93425.0,66.5887,66.6153,66.322,66.4198,93425.0
2020-11-02 10:10:00,74.73,74.81,74.38,74.43,80269.0,66.4287,66.4998,66.1175,66.162,80269.0
2020-11-02 10:15:00,74.43,74.89,74.42,74.86,90612.0,66.162,66.5709,66.1531,66.5442,90612.0
2020-11-02 10:20:00,74.84,74.91,74.66,74.85,118445.0,66.5264,66.5887,66.3664,66.5353,118445.0
2020-11-02 10:25:00,74.85,74.93,74.75,74.78,82593.0,66.5353,66.6064,66.4464,66.4731,82593.0
2020-11-02 10:30:00,74.77,74.96,74.72,74.8,57753.0,66.4642,66.6331,66.4198,66.4909,57753.0
2020-11-02 10:35:00,74.81,74.91,74.74,74.75,79355.0,66.4998,66.5887,66.4376,66.4464,79355.0
2020-11-02 10:40:00,74.78,74.86,74.71,74.8,53817.0,66.4731,66.5442,66.4109,66.4909,53817.0
2020-11-02 10:45:00,74.8,74.96,74.76,74.93,40585.0,66.4909,66.6331,66.4553,66.6064,40585.0
2020-11-02 10:50:00,74.94,75.07,74.9,74.95,56963.0,66.6153,66.7309,66.5798,66.6242,56963.0
2020-11-02 10:55:00,74.95,74.97,74.77,74.8,43874.0,66.6242,66.642,66.4642,66.4909,43874.0
2020-11-02 11:00:00,74.78,74.79,74.67,74.76,83986.0,66.4731,66.482,66.3753,66.4553,83986.0
2020-11-02 11:05:00,74.77,75.09,74.72,75.06,228493.0,66.4642,66.7487,66.4198,66.722,228493.0
2020-11-02 11:10:00,75.06,75.13,74.89,74.97,51413.0,66.722,66.7842,66.5709,66.642,51413.0
2020-11-02 11:15:00,74.97,74.97,74.88,74.89,40039.0,66.642,66.642,66.562,66.5709,40039.0
2020-11-02 11:20:00,74.91,75.01,74.79,74.97,45841.0,66.5887,66.6776,66.482,66.642,45841.0
2020-11-02 11:25:00,74.95,75.3,74.95,75.3,169373.0,66.6242,66.9353,66.6242,66.9353,169373.0
2020-11-02 11:30:00,75.28,75.45,75.17,75.21,215019.0,66.9176,67.0687,66.8198,66.8553,215019.0
2020-11-02 11:35:00,75.22,75.27,75.14,75.15,161794.0,66.8642,66.9087,66.7931,66.802,161794.0
2020-11-02 11:40:00,75.14,75.25,75.14,75.2,104696.0,66.7931,66.8909,66.7931,66.8465,104696.0
2020-11-02 11:45:00,75.2,75.21,75.06,75.15,40991.0,66.8465,66.8553,66.722,66.802,40991.0
2020-11-02 11:50:00,75.15,75.2,75.07,75.13,44955.0,66.802,66.8465,66.7309,66.7842,44955.0
2020-11-02 11:55:00,75.14,75.22,75.06,75.17,62397.0,66.7931,66.8642,66.722,66.8198,62397.0
2020-11-02 12:00:00,75.18,75.18,74.98,75.02,29698.0,66.8287,66.8287,66.6509,66.6864,29698.0
2020-11-02 12:05:00,75.07,75.22,75.05,75.15,45228.0,66.7309,66.8642,66.7131,66.802,45228.0
2020-11-02 12:10:00,75.13,75.21,75.05,75.12,148492.0,66.7842,66.8553,66.7131,66.7753,148492.0
2020-11-02 12:15:00,75.1,75.16,74.99,75.02,49508.0,66.7576,66.8109,66.6598,66.6864,49508.0
2020-11-02 12:20:00,75.01,75.11,74.96,75.11,32259.0,66.6776,66.7665,66.6331,66.7665,32259.0
2020-11-02 12:25:00,75.08,75.16,75.04,75.12,34816.0,66.7398,66.8109,66.7042,66.7753,34816.0
2020-11-02 12:30:00,75.13,75.16,74.91,74.99,38773.0,66.7842,66.8109,66.5887,66.6598,38773.0
2020-11-02 12:35:00,75.0,75.0,74.7,74.72,37896.0,66.6687,66.6687,66.402,66.4198,37896.0
2020-11-02 12:40:00,74.71,74.84,74.7,74.74,34833.0,66.4109,66.5264,66.402,66.4376,34833.0
2020-11-02 12:45:00,74.72,74.9,74.71,74.77,40875.0,66.4198,66.5798,66.4109,66.4642,40875.0
2020-11-02 12:50:00,74.78,74.78,74.63,74.63,33988.0,66.4731,66.4731,66.3398,66.3398,33988.0
2020-11-02 12:55:00,74.65,74.67,74.53,74.6,26796.0,66.3576,66.3753,66.2509,66.3131,26796.0
2020-11-02 13:00:00,74.61,74.66,74.46,74.5,29937.0,66.322,66.3664,66.1887,66.2242,29937.0
2020-11-02 13:05:00,74.5,74.6,74.41,74.5,87772.0,66.2242,66.3131,66.1442,66.2242,87772.0
2020-11-02 13:10:00,74.51,74.63,74.48,74.55,30680.0,66.2331,66.3398,66.2064,66.2687,30680.0
2020-11-02 13:15:00,74.53,74.53,74.37,74.4,30175.0,66.2509,66.2509,66.1087,66.1353,30175.0
2020-11-02 13:20:00,74.41,74.48,74.3,74.4,37453.0,66.1442,66.2064,66.0464,66.1353,37453.0
2020-11-02 13:25:00,74.38,74.38,74.27,74.33,31265.0,66.1175,66.1175,66.0198,66.0731,31265.0
2020-11-02 13:30:00,74.34,74.37,74.1,74.23,39423.0,66.082,66.1087,65.8686,65.9842,39423.0
2020-11-02 13:35:00,74.22,74.22,73.93,74.06,50661.0,65.9753,65.9753,65.7175,65.8331,50661.0
2020-11-02 13:40:00,74.06,74.26,74.06,74.24,45937.0,65.8331,66.0109,65.8331,65.9931,45937.0
2020-11-02 13:45:00,74.23,74.3,74.14,74.2,25258.0,65.9842,66.0464,65.9042,65.9575,25258.0
2020-11-02 13:50:00,74.19,74.23,74.07,74.11,35729.0,65.9486,65.9842,65.842,65.8775,35729.0
2020-11-02 13:55:00,74.09,74.19,74.03,74.19,39568.0,65.8598,65.9486,65.8064,65.9486,39568.0
2020-11-02 14:00:00,74.2,74.35,74.17,74.21,48838.0,65.9575,66.0909,65.9309,65.9664,48838.0
2020-11-02 14:05:00,74.2,74.29,74.14,74.28,60072.0,65.9575,66.0375,65.9042,66.0287,60072.0
2020-11-02 14:10:00,74.25,74.34,74.17,74.25,43266.0,66.002,66.082,65.9309,66.002,43266.0
2020-11-02 14:15:00,74.24,74.33,74.18,74.3,58459.0,65.9931,66.0731,65.9398,66.0464,58459.0
2020-11-02 14:20:00,74.29,74.61,74.26,74.56,51899.0,66.0375,66.322,66.0109,66.2775,51899.0
2020-11-02 14:25:00,74.55,74.6,74.5,74.6,83767.0,66.2687,66.3131,66.2242,66.3131,83767.0
2020-11-02 14:30:00,74.59,74.71,74.57,74.63,61059.0,66.3042,66.4109,66.2864,66.3398,61059.0
2020-11-02 14:35:00,74.64,74.85,74.64,74.78,51887.0,66.3487,66.5353,66.3487,66.4731,51887.0
2020-11-02 14:40:00,74.78,74.89,74.77,74.81,283718.0,66.4731,66.5709,66.4642,66.4998,283718.0
2020-11-02 14:45:00,74.82,74.96,74.78,74.82,118105.0,66.5087,66.6331,66.4731,66.5087,118105.0
2020-11-02 14:50:00,74.82,74.95,74.81,74.83,50419.0,66.5087,66.6242,66.4998,66.5176,50419.0
2020-11-02 14:55:00,74.84,75.05,74.81,75.05,53693.0,66.5264,66.7131,66.4998,66.7131,53693.0
2020-11-02 15:00:00,75.04,75.13,74.91,74.97,54595.0,66.7042,66.7842,66.5887,66.642,54595.0
2020-11-02 15:05:00,74.95,74.96,74.82,74.93,62782.0,66.6242,66.6331,66.5087,66.6064,62782.0
2020-11-02 15:10:00,74.92,75.05,74.92,75.0,101477.0,66.5976,66.7131,66.5976,66.6687,101477.0
2020-11-02 15:15:00,74.99,75.16,74.99,75.01,78838.0,66.6598,66.8109,66.6598,66.6776,78838.0
2020-11-02 15:20:00,75.01,75.11,74.96,74.97,83404.0,66.6776,66.7665,66.6331,66.642,83404.0
2020-11-02 15:25:00,74.96,75.02,74.88,74.92,80848.0,66.6331,66.6864,66.562,66.5976,80848.0
2020-11-02 15:30:00,74.92,75.05,74.89,74.89,103856.0,66.5976,66.7131,66.5709,66.5709,103856.0
2020-11-02 15:35:00,74.9,74.9,74.7,74.81,119193.0,66.5798,66.5798,66.402,66.4998,119193.0
2020-11-02 15:40:00,74.83,74.92,74.76,74.78,138905.0,66.5176,66.5976,66.4553,66.4731,138905.0
2020-11-02 15:45:00,74.77,74.97,74.72,74.9,134847.0,66.4642,66.642,66.4198,66.5798,134847.0
2020-11-02 15:50:00,74.9,74.97,74.82,74.97,192827.0,66.5798,66.642,66.5087,66.642,192827.0
2020-11-02 15:55:00,74.94,75.25,74.93,75.19,672231.0,66.6153,66.8909,66.6064,66.8376,672231.0
2020-11-03 09:30:00,76.05,76.37,75.88,75.88,310270.0,67.602,67.8865,67.4509,67.4509,310270.0
2020-11-03 09:35:00,75.87,75.89,75.55,75.58,181172.0,67.442,67.4598,67.1576,67.1842,181172.0
2020-11-03 09:40:00,75.58,75.7,75.43,75.56,81056.0,67.1842,67.2909,67.0509,67.1665,81056.0
2020-11-03 09:45:00,75.52,76.01,75.52,75.82,169784.0,67.1309,67.5665,67.1309,67.3976,169784.0
2020-11-03 09:50:00,75.79,76.33,75.74,76.2,158813.0,67.3709,67.8509,67.3265,67.7354,158813.0
2020-11-03 09:55:00,76.22,76.26,76.06,76.18,100812.0,67.7531,67.7887,67.6109,67.7176,100812.0
2020-11-03 10:00:00,76.19,76.3,76.12,76.26,95106.0,67.7265,67.8243,67.6643,67.7887,95106.0
2020-11-03 10:05:00,76.24,76.39,76.13,76.25,57584.0,67.7709,67.9043,67.6731,67.7798,57584.0
2020-11-03 10:10:00,76.23,76.34,76.13,76.3,53429.0,67.762,67.8598,67.6731,67.8243,53429.0
2020-11-03 10:15:00,76.3,76.55,76.28,76.5,121646.0,67.8243,68.0465,67.8065,68.002,121646.0
2020-11-03 10:20:00,76.49,76.63,76.47,76.52,91873.0,67.9932,68.1176,67.9754,68.0198,91873.0
2020-11-03 10:25:00,76.52,76.75,76.5,76.51,63294.0,68.0198,68.2243,68.002,68.0109,63294.0
2020-11-03 10:30:00,76.52,76.53,76.2,76.2,69292.0,68.0198,68.0287,67.7354,67.7354,69292.0
2020-11-03 10:35:00,76.24,76.35,76.18,76.25,51775.0,67.7709,67.8687,67.7176,67.7798,51775.0
2020-11-03 10:40:00,76.26,76.29,76.11,76.13,62237.0,67.7887,67.8154,67.6554,67.6731,62237.0
2020-11-03 10:45:00,76.13,76.14,76.03,76.07,56070.0,67.6731,67.682,67.5843,67.6198,56070.0
2020-11-03 10:50:00,76.09,76.26,76.08,76.15,46804.0,67.6376,67.7887,67.6287,67.6909,46804.0
2020-11-03 10:55:00,76.15,76.31,76.1,76.27,67428.0,67.6909,67.8332,67.6465,67.7976,67428.0
2020-11-03 11:00:00,76.27,76.32,76.19,76.23,85359.0,67.7976,67.842,67.7265,67.762,85359.0
2020-11-03 11:05:00,76.25,76.33,76.23,76.26,44567.0,67.7798,67.8509,67.762,67.7887,44567.0
2020-11-03 11:10:00,76.27,76.41,76.23,76.25,62271.0,67.7976,67.922,67.762,67.7798,62271.0
2020-11-03 11:15:00,76.27,76.48,76.25,76.48,55379.0,67.7976,67.9843,67.7798,67.9843,55379.0
2020-11-03 11:20:00,76.46,76.62,76.44,76.5,52677.0,67.9665,68.1087,67.9487,68.002,52677.0
2020-11-03 11:25:00,76.49,76.61,76.43,76.57,54260.0,67.9932,68.0998,67.9398,68.0643,54260.0
2020-11-03 11:30:00,76.55,76.66,76.51,76.62,46709.0,68.0465,68.1443,68.0109,68.1087,46709.0
2020-11-03 11:35:00,76.62,76.82,76.59,76.81,47303.0,68.1087,68.2865,68.082,68.2776,47303.0
2020-11-03 11:40:00,76.83,76.93,76.77,76.79,71485.0,68.2954,68.3843,68.2421,68.2598,71485.0
2020-11-03 11:45:00,76.77,76.79,76.54,76.59,40625.0,68.2421,68.2598,68.0376,68.082,40625.0
2020-11-03 11:50:00,76.59,76.62,76.51,76.52,36832.0,68.082,68.1087,68.0109,68.0198,36832.0
2020-11-03 11:55:00,76.54,76.54,76.36,76.38,43737.0,68.0376,68.0376,67.8776,67.8954,43737.0
2020-11-03 12:00:00,76.42,76.56,76.38,76.38,23499.0,67.9309,68.0554,67.8954,67.8954,23499.0
2020-11-03 12:05:00,76.36,76.37,76.18,76.31,29514.0,67.8776,67.8865,67.7176,67.8332,29514.0
2020-11-03 12:10:00,76.33,76.36,76.24,76.29,57524.0,67.8509,67.8776,67.7709,67.8154,57524.0
2020-11-03 12:15:00,76.27,76.45,76.24,76.26,38544.0,67.7976,67.9576,67.7709,67.7887,38544.0
2020-11-03 12:20:00,76.28,76.29,76.06,76.06,45131.0,67.8065,67.8154,67.6109,67.6109,45131.0
2020-11-03 12:25:00,76.06,76.16,75.94,76.16,33133.0,67.6109,67.6998,67.5043,67.6998,33133.0
2020-11-03 12:30:00,76.17,76.29,76.16,76.18,32533.0,67.7087,67.8154,67.6998,67.7176,32533.0
2020-11-03 12:35:00,76.18,76.23,76.03,76.07,35964.0,67.7176,67.762,67.5843,67.6198,35964.0
2020-11-03 12:40:00,76.08,76.12,75.92,75.92,40832.0,67.6287,67.6643,67.4865,67.4865,40832.0
2020-11-03 12:45:00,75.95,75.97,75.85,75.91,38234.0,67.5131,67.5309,67.4242,67.4776,38234.0
2020-11-03 12:50:00,75.92,75.92,75.67,75.75,41593.0,67.4865,67.4865,67.2642,67.3354,41593.0
2020-11-03 12:55:00,75.75,75.84,75.68,75.82,46426.0,67.3354,67.4154,67.2731,67.3976,46426.0
2020-11-03 13:00:00,75.81,75.96,75.8,75.83,28293.0,67.3887,67.522,67.3798,67.4065,28293.0
2020-11-03 13:05:00,75.82,75.91,75.8,75.86,28264.0,67.3976,67.4776,67.3798,67.4331,28264.0
2020-11-03 13:10:00,75.84,75.88,75.77,75.78,31815.0,67.4154,67.4509,67.3531,67.362,31815.0
2020-11-03 13:15:00,75.79,75.84,75.75,75.76,32892.0,67.3709,67.4154,67.3354,67.3442,32892.0
2020-11-03 13:20:00,75.75,75.89,75.72,75.89,39655.0,67.3354,67.4598,67.3087,67.4598,39655.0
2020-11-03 13:25:00,75.89,75.91,75.74,75.77,30366.0,67.4598,67.4776,67.3265,67.3531,30366.0
2020-11-03 13:30:00,75.78,75.96,75.78,75.92,39404.0,67.362,67.522,67.362,67.4865,39404.0
2020-11-03 13:35:00,75.93,75.98,75.84,75.92,52978.0,67.4954,67.5398,67.4154,67.4865,52978.0
2020-11-03 13:40:00,75.9,76.06,75.79,76.06,40023.0,67.4687,67.6109,67.3709,67.6109,40023.0
2020-11-03 13:45:00,76.06,76.07,75.78,75.78,33822.0,67.6109,67.6198,67.362,67.362,33822.0
2020-11-03 13:50:00,75.8,75.9,75.62,75.76,44476.0,67.3798,67.4687,67.2198,67.3442,44476.0
2020-11-03 13:55:00,75.74,75.75,75.62,75.67,27722.0,67.3265,67.3354,67.2198,67.2642,27722.0
2020-11-03 14:00:00,75.65,75.8,75.65,75.75,34769.0,67.2465,67.3798,67.2465,67.3354,34769.0
2020-11-03 14:05:00,75.75,75.75,75.68,75.71,29457.0,67.3354,67.3354,67.2731,67.2998,29457.0
2020-11-03 14:10:00,75.71,75.84,75.69,75.8,35240.0,67.2998,67.4154,67.282,67.3798,35240.0
2020-11-03 14:15:00,75.8,75.85,75.69,75.74,32000.0,67.3798,67.4242,67.282,67.3265,32000.0
2020-11-03 14:20:00,75.74,75.75,75.65,75.69,44465.0,67.3265,67.3354,67.2465,67.282,44465.0
2020-11-03 14:25:00,75.69,75.73,75.62,75.7,26386.0,67.282,67.3176,67.2198,67.2909,26386.0
2020-11-03 14:30:00,75.71,75.98,75.69,75.97,41081.0,67.2998,67.5398,67.282,67.5309,41081.0
2020-11-03 14:35:00,75.95,75.99,75.92,75.98,37287.0,67.5131,67.5487,67.4865,67.5398,37287.0
2020-11-03 14:40:00,75.97,76.04,75.92,75.92,37788.0,67.5309,67.5931,67.4865,67.4865,37788.0
2020-11-03 14:45:00,75.91,75.95,75.78,75.92,51307.0,67.4776,67.5131,67.362,67.4865,51307.0
2020-11-03 14:50:00,75.89,75.91,75.73,75.74,52943.0,67.4598,67.4776,67.3176,67.3265,52943.0
2020-11-03 14:55:00,75.74,75.74,75.55,75.61,52937.0,67.3265,67.3265,67.1576,67.2109,52937.0
2020-11-03 15:00:00,75.62,75.66,75.53,75.59,48278.0,67.2198,67.2554,67.1398,67.1931,48278.0
2020-11-03 15:05:00,75.58,75.58,75.42,75.49,53178.0,67.1842,67.1842,67.042,67.1042,53178.0
2020-11-03 15:10:00,75.5,75.64,75.48,75.51,41378.0,67.1131,67.2376,67.0954,67.122,41378.0
2020-11-03 15:15:00,75.51,75.56,75.41,75.45,61233.0,67.122,67.1665,67.0331,67.0687,61233.0
2020-11-03 15:20:00,75.45,75.58,75.38,75.48,53069.0,67.0687,67.1842,67.0065,67.0954,53069.0
2020-11-03 15:25:00,75.49,75.68,75.48,75.62,57058.0,67.1042,67.2731,67.0954,67.2198,57058.0
2020-11-03 15:30:00,75.63,75.99,75.6,75.96,50107.0,67.2287,67.5487,67.202,67.522,50107.0
2020-11-03 15:35:00,75.96,76.03,75.93,76.01,52140.0,67.522,67.5843,67.4954,67.5665,52140.0
2020-11-03 15:40:00,76.02,76.21,75.99,76.14,70705.0,67.5754,67.7443,67.5487,67.682,70705.0
2020-11-03 15:45:00,76.17,76.42,76.14,76.4,110294.0,67.7087,67.9309,67.682,67.9132,110294.0
2020-11-03 15:50:00,76.4,76.51,76.23,76.51,136850.0,67.9132,68.0109,67.762,68.0109,136850.0
2020-11-03 15:55:00,76.47,76.47,75.92,76.02,266445.0,67.9754,67.9754,67.4865,67.5754,266445.0
2020-11-04 09:30:00,74.51,74.91,74.16,74.16,414558.0,66.2331,66.5887,65.922,65.922,414558.0
2020-11-04 09:35:00,74.2,74.28,73.0,73.13,383524.0,65.9575,66.0287,64.8908,65.0064,383524.0
2020-11-04 09:40:00,73.16,74.16,73.14,73.94,265239.0,65.0331,65.922,65.0153,65.7264,265239.0
2020-11-04 09:45:00,73.95,74.3,73.87,74.04,232724.0,65.7353,66.0464,65.6642,65.8153,232724.0
2020-11-04 09:50:00,74.05,74.23,73.74,74.02,209013.0,65.8242,65.9842,65.5486,65.7975,209013.0
2020-11-04 09:55:00,74.05,74.34,74.03,74.19,179316.0,65.8242,66.082,65.8064,65.9486,179316.0
2020-11-04 10:00:00,74.2,74.26,73.91,74.21,146758.0,65.9575,66.0109,65.6998,65.9664,146758.0
2020-11-04 10:05:00,74.21,74.58,74.14,74.48,109444.0,65.9664,66.2953,65.9042,66.2064,109444.0
2020-11-04 10:10:00,74.44,74.62,74.35,74.56,150689.0,66.1709,66.3309,66.0909,66.2775,150689.0
2020-11-04 10:15:00,74.57,74.75,74.46,74.51,212086.0,66.2864,66.4464,66.1887,66.2331,212086.0
2020-11-04 10:20:00,74.5,74.82,74.46,74.63,140424.0,66.2242,66.5087,66.1887,66.3398,140424.0
2020-11-04 10:25:00,74.66,74.67,74.27,74.28,140027.0,66.3664,66.3753,66.0198,66.0287,140027.0
2020-11-04 10:30:00,74.31,74.45,74.02,74.12,153510.0,66.0553,66.1798,65.7975,65.8864,153510.0
2020-11-04 10:35:00,74.14,74.26,73.83,73.91,178314.0,65.9042,66.0109,65.6286,65.6998,178314.0
2020-11-04 10:40:00,73.91,73.98,73.82,73.86,149383.0,65.6998,65.762,65.6198,65.6553,149383.0
2020-11-04 10:45:00,73.86,74.1,73.84,73.86,118142.0,65.6553,65.8686,65.6375,65.6553,118142.0
2020-11-04 10:50:00,73.85,73.98,73.72,73.83,122302.0,65.6464,65.762,65.5309,65.6286,122302.0
2020-11-04 10:55:00,73.83,73.92,73.58,73.71,142636.0,65.6286,65.7086,65.4064,65.522,142636.0
2020-11-04 11:00:00,73.7,74.12,73.67,74.02,92435.0,65.5131,65.8864,65.4864,65.7975,92435.0
2020-11-04 11:05:00,74.08,74.16,73.94,73.94,130103.0,65.8509,65.922,65.7264,65.7264,130103.0
2020-11-04 11:10:00,73.94,73.95,73.78,73.81,60418.0,65.7264,65.7353,65.5842,65.6109,60418.0
2020-11-04 11:15:00,73.8,73.96,73.79,73.92,87732.0,65.602,65.7442,65.5931,65.7086,87732.0
2020-11-04 11:20:00,73.92,74.25,73.86,74.15,81838.0,65.7086,66.002,65.6553,65.9131,81838.0
2020-11-04 11:25:00,74.15,74.18,74.02,74.04,67335.0,65.9131,65.9398,65.7975,65.8153,67335.0
2020-11-04 11:30:00,74.03,74.3,74.03,74.06,123430.0,65.8064,66.0464,65.8064,65.8331,123430.0
2020-11-04 11:35:00,74.05,74.25,73.99,74.13,118436.0,65.8242,66.002,65.7709,65.8953,118436.0
2020-11-04 11:40:00,74.14,74.3,74.11,74.2,79792.0,65.9042,66.0464,65.8775,65.9575,79792.0
2020-11-04 11:45:00,74.23,74.28,74.17,74.25,60069.0,65.9842,66.0287,65.9309,66.002,60069.0
2020-11-04 11:50:00,74.26,74.41,74.23,74.35,86919.0,66.0109,66.1442,65.9842,66.0909,86919.0
2020-11-04 11:55:00,74.34,74.52,74.22,74.34,155099.0,66.082,66.242,65.9753,66.082,155099.0
2020-11-04 12:00:00,74.34,74.43,74.34,74.38,106749.0,66.082,66.162,66.082,66.1175,106749.0
2020-11-04 12:05:00,74.37,74.47,74.3,74.4,86227.0,66.1087,66.1975,66.0464,66.1353,86227.0
2020-11-04 12:10:00,74.38,74.5,74.3,74.41,61646.0,66.1175,66.2242,66.0464,66.1442,61646.0
2020-11-04 12:15:00,74.43,74.53,74.33,74.41,157634.0,66.162,66.2509,66.0731,66.1442,157634.0
2020-11-04 12:20:00,74.41,74.6,74.41,74.53,116703.0,66.1442,66.3131,66.1442,66.2509,116703.0
2020-11-04 12:25:00,74.53,74.58,74.43,74.45,58603.0,66.2509,66.2953,66.162,66.1798,58603.0
2020-11-04 12:30:00,74.47,74.57,74.47,74.55,54173.0,66.1975,66.2864,66.1975,66.2687,54173.0
2020-11-04 12:35:00,74.56,74.7,74.52,74.66,61427.0,66.2775,66.402,66.242,66.3664,61427.0
2020-11-04 12:40:00,74.66,74.83,74.65,74.72,86945.0,66.3664,66.5176,66.3576,66.4198,86945.0
2020-11-04 12:45:00,74.72,74.75,74.61,74.63,77352.0,66.4198,66.4464,66.322,66.3398,77352.0
2020-11-04 12:50:00,74.63,74.66,74.42,74.42,58751.0,66.3398,66.3664,66.1531,66.1531,58751.0
2020-11-04 12:55:00,74.42,74.55,74.27,74.29,57917.0,66.1531,66.2687,66.0198,66.0375,57917.0
2020-11-04 13:00:00,74.3,74.35,74.22,74.3,62325.0,66.0464,66.0909,65.9753,66.0464,62325.0
2020-11-04 13:05:00,74.28,74.32,74.16,74.18,57556.0,66.0287,66.0642,65.922,65.9398,57556.0
2020-11-04 13:10:00,74.2,74.27,74.14,74.15,63484.0,65.9575,66.0198,65.9042,65.9131,63484.0
2020-11-04 13:15:00,74.16,74.2,74.01,74.03,49249.0,65.922,65.9575,65.7886,65.8064,49249.0
2020-11-04 13:20:00,74.03,74.14,74.01,74.14,72613.0,65.8064,65.9042,65.7886,65.9042,72613.0
2020-11-04 13:25:00,74.14,74.18,74.1,74.14,52943.0,65.9042,65.9398,65.8686,65.9042,52943.0
2020-11-04 13:30:00,74.15,74.36,74.12,74.36,64807.0,65.9131,66.0998,65.8864,66.0998,64807.0
2020-11-04 13:35:00,74.34,74.36,74.07,74.11,85758.0,66.082,66.0998,65.842,65.8775,85758.0
2020-11-04 13:40:00,74.12,74.13,73.8,73.93,95828.0,65.8864,65.8953,65.602,65.7175,95828.0
2020-11-04 13:45:00,73.95,74.16,73.95,74.0,49030.0,65.7353,65.922,65.7353,65.7798,49030.0
2020-11-04 13:50:00,73.98,74.09,73.94,74.03,41058.0,65.762,65.8598,65.7264,65.8064,41058.0
2020-11-04 13:55:00,74.03,74.15,73.99,74.09,67879.0,65.8064,65.9131,65.7709,65.8598,67879.0
2020-11-04 14:00:00,74.08,74.18,74.01,74.04,64331.0,65.8509,65.9398,65.7886,65.8153,64331.0
2020-11-04 14:05:00,74.04,74.1,74.0,74.02,56076.0,65.8153,65.8686,65.7798,65.7975,56076.0
2020-11-04 14:10:00,74.03,74.24,74.03,74.2,61395.0,65.8064,65.9931,65.8064,65.9575,61395.0
2020-11-04 14:15:00,74.21,74.27,74.06,74.06,62346.0,65.9664,66.0198,65.8331,65.8331,62346.0
2020-11-04 14:20:00,74.07,74.12,73.92,74.01,75903.0,65.842,65.8864,65.7086,65.7886,75903.0
2020-11-04 14:25:00,74.01,74.09,73.94,74.0,81678.0,65.7886,65.8598,65.7264,65.7798,81678.0
2020-11-04 14:30:00,74.0,74.15,73.99,74.08,43342.0,65.7798,65.9131,65.7709,65.8509,43342.0
2020-11-04 14:35:00,74.09,74.13,74.01,74.11,48762.0,65.8598,65.8953,65.7886,65.8775,48762.0
2020-11-04 14:40:00,74.07,74.14,74.0,74.12,54445.0,65.842,65.9042,65.7798,65.8864,54445.0
2020-11-04 14:45:00,74.12,74.17,74.01,74.06,47922.0,65.8864,65.9309,65.7886,65.8331,47922.0
2020-11-04 14:50:00,74.07,74.11,74.04,74.06,50856.0,65.842,65.8775,65.8153,65.8331,50856.0
2020-11-04 14:55:00,74.05,74.09,73.97,73.97,59654.0,65.8242,65.8598,65.7531,65.7531,59654.0
2020-11-04 15:00:00,73.98,74.04,73.73,73.75,52452.0,65.762,65.8153,65.5397,65.5575,52452.0
2020-11-04 15:05:00,73.76,73.77,73.55,73.66,91918.0,65.5664,65.5753,65.3797,65.4775,91918.0
2020-11-04 15:10:00,73.65,73.83,73.58,73.83,65807.0,65.4686,65.6286,65.4064,65.6286,65807.0
2020-11-04 15:15:00,73.81,73.89,73.76,73.87,75279.0,65.6109,65.682,65.5664,65.6642,75279.0
2020-11-04 15:20:00,73.88,73.94,73.8,73.88,64431.0,65.6731,65.7264,65.602,65.6731,64431.0
2020-11-04 15:25:00,73.88,73.88,73.7,73.71,95348.0,65.6731,65.6731,65.5131,65.522,95348.0
2020-11-04 15:30:00,73.71,73.79,73.55,73.77,79029.0,65.522,65.5931,65.3797,65.5753,79029.0
2020-11-04 15:35:00,73.77,73.77,73.58,73.63,95598.0,65.5753,65.5753,65.4064,65.4509,95598.0
2020-11-04 15:40:00,73.63,73.74,73.59,73.65,112651.0,65.4509,65.5486,65.4153,65.4686,112651.0
2020-11-04 15:45:00,73.65,73.72,73.48,73.56,154271.0,65.4686,65.5309,65.3175,65.3886,154271.0
2020-11-04 15:50:00,73.55,73.68,73.47,73.67,376815.0,65.3797,65.4953,65.3086,65.4864,376815.0
2020-11-04 15:55:00,73.66,73.68,73.32,73.32,647678.0,65.4775,65.4953,65.1753,65.1753,647678.0
2020-11-05 09:30:00,75.3,75.31,74.49,74.92,373270.0,66.9353,66.9442,66.2153,66.5976,373270.0
2020-11-05 09:35:00,74.95,75.0,74.57,74.95,76708.0,66.6242,66.6687,66.2864,66.6242,76708.0
2020-11-05 09:40:00,74.96,75.05,74.7,74.87,88330.0,66.6331,66.7131,66.402,66.5531,88330.0
2020-11-05 09:45:00,74.9,75.25,74.89,74.99,66484.0,66.5798,66.8909,66.5709,66.6598,66484.0
2020-11-05 09:50:00,74.99,75.43,74.99,75.33,53997.0,66.6598,67.0509,66.6598,66.962,53997.0
2020-11-05 09:55:00,75.31,75.41,75.08,75.17,168888.0,66.9442,67.0331,66.7398,66.8198,168888.0
2020-11-05 10:00:00,75.21,75.54,75.17,75.43,103987.0,66.8553,67.1487,66.8198,67.0509,103987.0
2020-11-05 10:05:00,75.43,75.74,75.31,75.74,116165.0,67.0509,67.3265,66.9442,67.3265,116165.0
2020-11-05 10:10:00,75.71,75.75,75.55,75.58,88386.0,67.2998,67.3354,67.1576,67.1842,88386.0
2020-11-05 10:15:00,75.58,75.98,75.57,75.98,64143.0,67.1842,67.5398,67.1754,67.5398,64143.0
2020-11-05 10:20:00,75.97,76.25,75.92,76.19,122261.0,67.5309,67.7798,67.4865,67.7265,122261.0
2020-11-05 10:25:00,76.2,76.2,75.96,75.96,92653.0,67.7354,67.7354,67.522,67.522,92653.0
2020-11-05 10:30:00,75.98,75.99,75.64,75.73,67473.0,67.5398,67.5487,67.2376,67.3176,67473.0
2020-11-05 10:35:00,75.71,75.89,75.62,75.73,45104.0,67.2998,67.4598,67.2198,67.3176,45104.0
2020-11-05 10:40:00,75.74,75.99,75.72,75.85,51160.0,67.3265,67.5487,67.3087,67.4242,51160.0
2020-11-05 10:45:00,75.85,75.99,75.75,75.9,52446.0,67.4242,67.5487,67.3354,67.4687,52446.0
2020-11-05 10:50:00,75.9,75.93,75.83,75.84,104258.0,67.4687,67.4954,67.4065,67.4154,104258.0
2020-11-05 10:55:00,75.83,75.83,75.72,75.8,56525.0,67.4065,67.4065,67.3087,67.3798,56525.0
2020-11-05 11:00:00,75.81,75.84,75.55,75.59,47546.0,67.3887,67.4154,67.1576,67.1931,47546.0
2020-11-05 11:05:00,75.59,75.72,75.55,75.62,60221.0,67.1931,67.3087,67.1576,67.2198,60221.0
2020-11-05 11:10:00,75.61,75.64,75.42,75.6,61620.0,67.2109,67.2376,67.042,67.202,61620.0
2020-11-05 11:15:00,75.61,75.69,75.44,75.47,40417.0,67.2109,67.282,67.0598,67.0865,40417.0
2020-11-05 11:20:00,75.46,75.8,75.41,75.47,119731.0,67.0776,67.3798,67.0331,67.0865,119731.0
2020-11-05 11:25:00,75.45,75.55,75.22,75.28,65439.0,67.0687,67.1576,66.8642,66.9176,65439.0
2020-11-05 11:30:00,75.3,75.4,75.11,75.19,64132.0,66.9353,67.0242,66.7665,66.8376,64132.0
2020-11-05 11:35:00,75.17,75.17,74.89,75.05,74246.0,66.8198,66.8198,66.5709,66.7131,74246.0
2020-11-05 11:40:00,75.06,75.38,75.04,75.3,44101.0,66.722,67.0065,66.7042,66.9353,44101.0
2020-11-05 11:45:00,75.31,75.4,75.21,75.25,54736.0,66.9442,67.0242,66.8553,66.8909,54736.0
2020-11-05 11:50:00,75.25,75.27,75.12,75.12,32254.0,66.8909,66.9087,66.7753,66.7753,32254.0
2020-11-05 11:55:00,75.16,75.19,75.07,75.13,36719.0,66.8109,66.8376,66.7309,66.7842,36719.0
2020-11-05 12:00:00,75.14,75.36,75.13,75.36,31426.0,66.7931,66.9887,66.7842,66.9887,31426.0
2020-11-05 12:05:00,75.35,75.36,75.14,75.19,51793.0,66.9798,66.9887,66.7931,66.8376,51793.0
2020-11-05 12:10:00,75.18,75.21,75.08,75.12,32892.0,66.8287,66.8553,66.7398,66.7753,32892.0
2020-11-05 12:15:00,75.11,75.11,74.83,74.91,56705.0,66.7665,66.7665,66.5176,66.5887,56705.0
2020-11-05 12:20:00,74.91,74.95,74.74,74.81,30148.0,66.5887,66.6242,66.4376,66.4998,30148.0
2020-11-05 12:25:00,74.83,74.89,74.7,74.75,32692.0,66.5176,66.5709,66.402,66.4464,32692.0
2020-11-05 12:30:00,74.75,75.03,74.74,74.98,22304.0,66.4464,66.6953,66.4376,66.6509,22304.0
2020-11-05 12:35:00,75.0,75.16,74.98,75.07,39095.0,66.6687,66.8109,66.6509,66.7309,39095.0
2020-11-05 12:40:00,75.07,75.35,75.06,75.35,33215.0,66.7309,66.9798,66.722,66.9798,33215.0
2020-11-05 12:45:00,75.35,75.4,75.26,75.4,47260.0,66.9798,67.0242,66.8998,67.0242,47260.0
2020-11-05 12:50:00,75.42,75.5,75.34,75.5,52083.0,67.042,67.1131,66.9709,67.1131,52083.0
2020-11-05 12:55:00,75.49,75.69,75.46,75.69,52234.0,67.1042,67.282,67.0776,67.282,52234.0
2020-11-05 13:00:00,75.7,75.75,75.64,75.73,53567.0,67.2909,67.3354,67.2376,67.3176,53567.0
2020-11-05 13:05:00,75.73,75.84,75.72,75.81,29983.0,67.3176,67.4154,67.3087,67.3887,29983.0
2020-11-05 13:10:00,75.78,75.99,75.77,75.88,53943.0,67.362,67.5487,67.3531,67.4509,53943.0
2020-11-05 13:15:00,75.91,75.97,75.82,75.86,28142.0,67.4776,67.5309,67.3976,67.4331,28142.0
2020-11-05 13:20:00,75.87,75.94,75.86,75.88,24717.0,67.442,67.5043,67.4331,67.4509,24717.0
2020-11-05 13:25:00,75.87,75.88,75.75,75.78,219795.0,67.442,67.4509,67.3354,67.362,219795.0
2020-11-05 13:30:00,75.8,75.84,75.68,75.75,75299.0,67.3798,67.4154,67.2731,67.3354,75299.0
2020-11-05 13:35:00,75.78,75.78,75.6,75.71,50266.0,67.362,67.362,67.202,67.2998,50266.0
2020-11-05 13:40:00,75.71,75.8,75.51,75.69,118317.0,67.2998,67.3798,67.122,67.282,118317.0
2020-11-05 13:45:00,75.69,75.69,75.53,75.53,35166.0,67.282,67.282,67.1398,67.1398,35166.0
2020-11-05 13:50:00,75.55,75.62,75.5,75.55,34126.0,67.1576,67.2198,67.1131,67.1576,34126.0
2020-11-05 13:55:00,75.55,75.6,75.47,75.54,36051.0,67.1576,67.202,67.0865,67.1487,36051.0
2020-11-05 14:00:00,75.56,75.69,75.51,75.65,34307.0,67.1665,67.282,67.122,67.2465,34307.0
2020-11-05 14:05:00,75.64,75.64,75.5,75.52,53162.0,67.2376,67.2376,67.1131,67.1309,53162.0
2020-11-05 14:10:00,75.51,75.58,75.43,75.47,61420.0,67.122,67.1842,67.0509,67.0865,61420.0
2020-11-05 14:15:00,75.48,75.52,75.45,75.49,29738.0,67.0954,67.1309,67.0687,67.1042,29738.0
2020-11-05 14:20:00,75.48,75.53,75.41,75.47,35412.0,67.0954,67.1398,67.0331,67.0865,35412.0
2020-11-05 14:25:00,75.47,75.53,75.46,75.51,32278.0,67.0865,67.1398,67.0776,67.122,32278.0
2020-11-05 14:30:00,75.5,75.59,75.48,75.51,46586.0,67.1131,67.1931,67.0954,67.122,46586.0
2020-11-05 14:35:00,75.52,75.54,75.36,75.47,50135.0,67.1309,67.1487,66.9887,67.0865,50135.0
2020-11-05 14:40:00,75.5,75.66,75.46,75.59,46536.0,67.1131,67.2554,67.0776,67.1931,46536.0
2020-11-05 14:45:00,75.57,75.6,75.36,75.36,35761.0,67.1754,67.202,66.9887,66.9887,35761.0
2020-11-05 14:50:00,75.38,75.39,75.28,75.35,44063.0,67.0065,67.0153,66.9176,66.9798,44063.0
2020-11-05 14:55:00,75.34,75.49,75.2,75.34,75150.0,66.9709,67.1042,66.8465,66.9709,75150.0
2020-11-05 15:00:00,75.34,75.43,75.33,75.39,45740.0,66.9709,67.0509,66.962,67.0153,45740.0
2020-11-05 15:05:00,75.41,75.42,75.21,75.24,46446.0,67.0331,67.042,66.8553,66.882,46446.0
2020-11-05 15:10:00,75.25,75.34,75.16,75.19,43612.0,66.8909,66.9709,66.8109,66.8376,43612.0
2020-11-05 15:15:00,75.2,75.26,75.09,75.2,48343.0,66.8465,66.8998,66.7487,66.8465,48343.0
2020-11-05 15:20:00,75.2,75.33,75.18,75.31,37991.0,66.8465,66.962,66.8287,66.9442,37991.0
2020-11-05 15:25:00,75.31,75.41,75.29,75.41,52516.0,66.9442,67.0331,66.9265,67.0331,52516.0
2020-11-05 15:30:00,75.43,75.43,75.14,75.16,72358.0,67.0509,67.0509,66.7931,66.8109,72358.0
2020-11-05 15:35:00,75.17,75.2,74.93,74.97,103081.0,66.8198,66.8465,66.6064,66.642,103081.0
2020-11-05 15:40:00,74.98,75.06,74.91,74.96,79147.0,66.6509,66.722,66.5887,66.6331,79147.0
2020-11-05 15:45:00,74.95,75.01,74.84,74.98,102491.0,66.6242,66.6776,66.5264,66.6509,102491.0
2020-11-05 15:50:00,74.97,75.03,74.89,74.92,142569.0,66.642,66.6953,66.5709,66.5976,142569.0
2020-11-05 15:55:00,74.91,75.0,74.74,74.75,504693.0,66.5887,66.6687,66.4376,66.4464,504693.0
2020-11-06 09:30:00,75.0,75.25,74.12,74.48,314376.0,66.6687,66.8909,65.8864,66.2064,314376.0
2020-11-06 09:35:00,74.5,74.89,74.49,74.8,151106.0,66.2242,66.5709,66.2153,66.4909,151106.0
2020-11-06 09:40:00,74.78,75.28,74.78,75.23,108283.0,66.4731,66.9176,66.4731,66.8731,108283.0
2020-11-06 09:45:00,75.23,75.44,75.19,75.35,90164.0,66.8731,67.0598,66.8376,66.9798,90164.0
2020-11-06 09:50:00,75.37,75.39,75.03,75.27,65232.0,66.9976,67.0153,66.6953,66.9087,65232.0
2020-11-06 09:55:00,75.29,75.5,75.13,75.36,57441.0,66.9265,67.1131,66.7842,66.9887,57441.0
2020-11-06 10:00:00,75.37,75.48,75.2,75.39,71757.0,66.9976,67.0954,66.8465,67.0153,71757.0
2020-11-06 10:05:00,75.39,75.48,75.3,75.34,35226.0,67.0153,67.0954,66.9353,66.9709,35226.0
2020-11-06 10:10:00,75.34,75.43,75.3,75.39,51842.0,66.9709,67.0509,66.9353,67.0153,51842.0
2020-11-06 10:15:00,75.39,75.44,75.25,75.3,44895.0,67.0153,67.0598,66.8909,66.9353,44895.0
2020-11-06 10:20:00,75.31,75.42,75.27,75.29,41607.0,66.9442,67.042,66.9087,66.9265,41607.0
2020-11-06 10:25:00,75.29,75.63,75.28,75.61,36871.0,66.9265,67.2287,66.9176,67.2109,36871.0
2020-11-06 10:30:00,75.58,75.66,75.41,75.49,58782.0,67.1842,67.2554,67.0331,67.1042,58782.0
2020-11-06 10:35:00,75.5,75.5,75.07,75.17,47500.0,67.1131,67.1131,66.7309,66.8198,47500.0
2020-11-06 10:40:00,75.12,75.37,75.12,75.31,36752.0,66.7753,66.9976,66.7753,66.9442,36752.0
2020-11-06 10:45:00,75.33,75.72,75.31,75.65,71234.0,66.962,67.3087,66.9442,67.2465,71234.0
2020-11-06 10:50:00,75.66,76.02,75.64,75.95,88482.0,67.2554,67.5754,67.2376,67.5131,88482.0
2020-11-06 10:55:00,75.94,75.97,75.44,75.6,48710.0,67.5043,67.5309,67.0598,67.202,48710.0
2020-11-06 11:00:00,75.63,75.88,75.53,75.83,55125.0,67.2287,67.4509,67.1398,67.4065,55125.0
2020-11-06 11:05:00,75.83,75.93,75.71,75.91,60924.0,67.4065,67.4954,67.2998,67.4776,60924.0
2020-11-06 11:10:00,75.89,76.06,75.79,75.9,49452.0,67.4598,67.6109,67.3709,67.4687,49452.0
2020-11-06 11:15:00,75.84,75.93,75.54,75.89,56675.0,67.4154,67.4954,67.1487,67.4598,56675.0
2020-11-06 11:20:00,75.87,75.93,75.76,75.86,48904.0,67.442,67.4954,67.3442,67.4331,48904.0
2020-11-06 11:25:00,75.89,75.91,75.69,75.75,40525.0,67.4598,67.4776,67.282,67.3354,40525.0
2020-11-06 11:30:00,75.76,75.9,75.72,75.86,39557.0,67.3442,67.4687,67.3087,67.4331,39557.0
2020-11-06 11:35:00,75.85,75.98,75.82,75.86,81757.0,67.4242,67.5398,67.3976,67.4331,81757.0
2020-11-06 11:40:00,75.86,75.9,75.76,75.82,34854.0,67.4331,67.4687,67.3442,67.3976,34854.0
2020-11-06 11:45:00,75.84,75.86,75.72,75.8,25852.0,67.4154,67.4331,67.3087,67.3798,25852.0
2020-11-06 11:50:00,75.78,75.88,75.78,75.81,66206.0,67.362,67.4509,67.362,67.3887,66206.0
2020-11-06 11:55:00,75.8,76.0,75.61,75.91,61902.0,67.3798,67.5576,67.2109,67.4776,61902.0
2020-11-06 12:00:00,75.88,75.95,75.88,75.9,31227.0,67.4509,67.5131,67.4509,67.4687,31227.0
2020-11-06 12:05:00,75.91,75.96,75.85,75.91,38821.0,67.4776,67.522,67.4242,67.4776,38821.0
2020-11-06 12:10:00,75.91,75.96,75.76,75.86,49030.0,67.4776,67.522,67.3442,67.4331,49030.0
2020-11-06 12:15:00,75.86,75.92,75.83,75.86,28452.0,67.4331,67.4865,67.4065,67.4331,28452.0
2020-11-06 12:20:00,75.86,75.91,75.83,75.88,37719.0,67.4331,67.4776,67.4065,67.4509,37719.0
2020-11-06 12:25:00,75.87,75.9,75.8,75.81,44358.0,67.442,67.4687,67.3798,67.3887,44358.0
2020-11-06 12:30:00,75.83,75.93,75.82,75.86,27553.0,67.4065,67.4954,67.3976,67.4331,27553.0
2020-11-06 12:35:00,75.87,75.87,75.71,75.73,27188.0,67.442,67.442,67.2998,67.3176,27188.0
2020-11-06 12:40:00,75.72,75.85,75.69,75.82,35809.0,67.3087,67.4242,67.282,67.3976,35809.0
2020-11-06 12:45:00,75.81,75.86,75.74,75.8,19314.0,67.3887,67.4331,67.3265,67.3798,19314.0
2020-11-06 12:50:00,75.8,75.84,75.74,75.76,23373.0,67.3798,67.4154,67.3265,67.3442,23373.0
2020-11-06 12:55:00,75.75,75.77,75.64,75.74,21102.0,67.3354,67.3531,67.2376,67.3265,21102.0
2020-11-06 13:00:00,75.75,75.79,75.7,75.75,22188.0,67.3354,67.3709,67.2909,67.3354,22188.0
2020-11-06 13:05:00,75.74,75.88,75.74,75.84,34298.0,67.3265,67.4509,67.3265,67.4154,34298.0
2020-11-06 13:10:00,75.86,75.88,75.8,75.8,25972.0,67.4331,67.4509,67.3798,67.3798,25972.0
2020-11-06 13:15:00,75.8,75.88,75.76,75.79,47764.0,67.3798,67.4509,67.3442,67.3709,47764.0
2020-11-06 13:20:00,75.79,75.82,75.62,75.64,54804.0,67.3709,67.3976,67.2198,67.2376,54804.0
2020-11-06 13:25:00,75.63,75.64,75.47,75.48,55835.0,67.2287,67.2376,67.0865,67.0954,55835.0
2020-11-06 13:30:00,75.45,75.52,75.42,75.5,20060.0,67.0687,67.1309,67.042,67.1131,20060.0
2020-11-06 13:35:00,75.5,75.61,75.5,75.52,34442.0,67.1131,67.2109,67.1131,67.1309,34442.0
2020-11-06 13:40:00,75.52,75.56,75.46,75.48,32396.0,67.1309,67.1665,67.0776,67.0954,32396.0
2020-11-06 13:45:00,75.5,75.54,75.37,75.4,24959.0,67.1131,67.1487,66.9976,67.0242,24959.0
2020-11-06 13:50:00,75.42,75.55,75.39,75.52,23757.0,67.042,67.1576,67.0153,67.1309,23757.0
2020-11-06 13:55:00,75.53,75.65,75.52,75.64,23285.0,67.1398,67.2465,67.1309,67.2376,23285.0
2020-11-06 14:00:00,75.65,75.74,75.54,75.73,46855.0,67.2465,67.3265,67.1487,67.3176,46855.0
2020-11-06 14:05:00,75.73,75.74,75.6,75.64,78323.0,67.3176,67.3265,67.202,67.2376,78323.0
2020-11-06 14:10:00,75.65,75.67,75.55,75.56,48190.0,67.2465,67.2642,67.1576,67.1665,48190.0
2020-11-06 14:15:00,75.56,75.65,75.52,75.63,30613.0,67.1665,67.2465,67.1309,67.2287,30613.0
2020-11-06 14:20:00,75.62,75.8,75.61,75.76,36950.0,67.2198,67.3798,67.2109,67.3442,36950.0
2020-11-06 14:25:00,75.75,75.86,75.73,75.83,100259.0,67.3354,67.4331,67.3176,67.4065,100259.0
2020-11-06 14:30:00,75.83,75.94,75.82,75.92,47190.0,67.4065,67.5043,67.3976,67.4865,47190.0
2020-11-06 14:35:00,75.93,75.94,75.83,75.87,26932.0,67.4954,67.5043,67.4065,67.442,26932.0
2020-11-06 14:40:00,75.88,75.9,75.77,75.81,25228.0,67.4509,67.4687,67.3531,67.3887,25228.0
2020-11-06 14:45:00,75.81,75.88,75.65,75.65,40276.0,67.3887,67.4509,67.2465,67.2465,40276.0
2020-11-06 14:50:00,75.68,75.72,75.63,75.65,20518.0,67.2731,67.3087,67.2287,67.2465,20518.0
2020-11-06 14:55:00,75.66,75.72,75.62,75.67,34996.0,67.2554,67.3087,67.2198,67.2642,34996.0
2020-11-06 15:00:00,75.66,75.69,75.55,75.64,17708.0,67.2554,67.282,67.1576,67.2376,17708.0
2020-11-06 15:05:00,75.62,75.7,75.59,75.7,22692.0,67.2198,67.2909,67.1931,67.2909,22692.0
2020-11-06 15:10:00,75.68,75.75,75.59,75.72,49384.0,67.2731,67.3354,67.1931,67.3087,49384.0
2020-11-06 15:15:00,75.74,75.75,75.63,75.69,37473.0,67.3265,67.3354,67.2287,67.282,37473.0
2020-11-06 15:20:00,75.69,75.74,75.62,75.71,30686.0,67.282,67.3265,67.2198,67.2998,30686.0
2020-11-06 15:25:00,75.72,75.83,75.72,75.81,41681.0,67.3087,67.4065,67.3087,67.3887,41681.0
2020-11-06 15:30:00,75.81,75.9,75.79,75.81,52236.0,67.3887,67.4687,67.3709,67.3887,52236.0
2020-11-06 15:35:00,75.81,75.83,75.75,75.78,34268.0,67.3887,67.4065,67.3354,67.362,34268.0
2020-11-06 15:40:00,75.79,75.91,75.79,75.89,51445.0,67.3709,67.4776,67.3709,67.4598,51445.0
2020-11-06 15:45:00,75.87,75.96,75.85,75.92,67176.0,67.442,67.522,67.4242,67.4865,67176.0
2020-11-06 15:50:00,75.92,75.96,75.87,75.89,105646.0,67.4865,67.522,67.442,67.4598,105646.0
2020-11-06 15:55:00,75.89,75.9,75.58,75.73,239389.0,67.4598,67.4687,67.1842,67.3176,239389.0
2020-11-09 09:30:00,81.09,83.34,80.19,80.48,63410.0,72.0822,74.0822,71.2821,71.5399,63410.0
2020-11-09 09:35:00,80.39,81.14,79.62,79.63,668135.0,71.4599,72.1266,70.7755,70.7844,668135.0
2020-11-09 09:40:00,79.63,79.72,78.97,79.06,236941.0,70.7844,70.8644,70.1977,70.2777,236941.0
2020-11-09 09:45:00,79.03,79.25,78.5,79.04,277883.0,70.251,70.4466,69.7799,70.2599,277883.0
2020-11-09 09:50:00,79.06,79.11,78.19,78.25,254512.0,70.2777,70.3221,69.5043,69.5576,254512.0
2020-11-09 09:55:00,78.25,78.28,77.59,78.15,346366.0,69.5576,69.5843,68.971,69.4688,346366.0
2020-11-09 10:00:00,78.25,78.84,78.13,78.74,211580.0,69.5576,70.0821,69.451,69.9932,211580.0
2020-11-09 10:05:00,78.75,78.8,78.31,78.42,132377.0,70.0021,70.0466,69.611,69.7088,132377.0
2020-11-09 10:10:00,78.4,78.67,78.31,78.45,137752.0,69.691,69.931,69.611,69.7354,137752.0
2020-11-09 10:15:00,78.44,78.75,78.43,78.7,143276.0,69.7265,70.0021,69.7177,69.9577,143276.0
2020-11-09 10:20:00,78.7,78.83,78.43,78.53,117898.0,69.9577,70.0732,69.7177,69.8065,117898.0
2020-11-09 10:25:00,78.52,78.59,78.43,78.51,157898.0,69.7977,69.8599,69.7177,69.7888,157898.0
2020-11-09 10:30:00,78.51,78.89,78.36,78.38,113002.0,69.7888,70.1266,69.6554,69.6732,113002.0
2020-11-09 10:35:00,78.4,78.4,78.04,78.07,77690.0,69.691,69.691,69.371,69.3976,77690.0
2020-11-09 10:40:00,78.04,78.28,77.95,78.16,112032.0,69.371,69.5843,69.291,69.4776,112032.0
2020-11-09 10:45:00,78.13,78.38,77.94,78.03,94582.0,69.451,69.6732,69.2821,69.3621,94582.0
2020-11-09 10:50:00,78.03,78.18,77.96,78.06,146615.0,69.3621,69.4954,69.2999,69.3888,146615.0
2020-11-09 10:55:00,78.04,78.33,77.95,78.21,87789.0,69.371,69.6288,69.291,69.5221,87789.0
2020-11-09 11:00:00,78.2,78.39,78.14,78.19,95845.0,69.5132,69.6821,69.4599,69.5043,95845.0
2020-11-09 11:05:00,78.21,78.57,78.18,78.55,72454.0,69.5221,69.8421,69.4954,69.8243,72454.0
2020-11-09 11:10:00,78.57,78.72,78.3,78.38,73313.0,69.8421,69.9754,69.6021,69.6732,73313.0
2020-11-09 11:15:00,78.34,78.56,78.13,78.29,55811.0,69.6376,69.8332,69.451,69.5932,55811.0
2020-11-09 11:20:00,78.29,78.45,78.19,78.28,51277.0,69.5932,69.7354,69.5043,69.5843,51277.0
2020-11-09 11:25:00,78.3,78.53,78.15,78.45,63581.0,69.6021,69.8065,69.4688,69.7354,63581.0
2020-11-09 11:30:00,78.46,78.63,78.43,78.61,54625.0,69.7443,69.8954,69.7177,69.8777,54625.0
2020-11-09 11:35:00,78.59,78.72,78.5,78.58,47634.0,69.8599,69.9754,69.7799,69.851,47634.0
2020-11-09 11:40:00,78.58,78.58,78.28,78.54,45128.0,69.851,69.851,69.5843,69.8154,45128.0
2020-11-09 11:45:00,78.53,78.54,78.28,78.28,37123.0,69.8065,69.8154,69.5843,69.5843,37123.0
2020-11-09 11:50:00,78.26,78.35,78.13,78.27,38618.0,69.5665,69.6465,69.451,69.5754,38618.0
2020-11-09 11:55:00,78.26,78.28,78.02,78.14,69094.0,69.5665,69.5843,69.3532,69.4599,69094.0
2020-11-09 12:00:00,78.18,78.37,78.11,78.37,61709.0,69.4954,69.6643,69.4332,69.6643,61709.0
2020-11-09 12:05:00,78.38,78.49,78.27,78.46,47075.0,69.6732,69.771,69.5754,69.7443,47075.0
2020-11-09 12:10:00,78.45,78.45,78.19,78.23,58711.0,69.7354,69.7354,69.5043,69.5399,58711.0
2020-11-09 12:15:00,78.23,78.23,78.06,78.11,77655.0,69.5399,69.5399,69.3888,69.4332,77655.0
2020-11-09 12:20:00,78.15,78.29,78.13,78.25,74333.0,69.4688,69.5932,69.451,69.5576,74333.0
2020-11-09 12:25:00,78.26,78.5,78.25,78.42,55986.0,69.5665,69.7799,69.5576,69.7088,55986.0
2020-11-09 12:30:00,78.43,78.52,78.38,78.51,49239.0,69.7177,69.7977,69.6732,69.7888,49239.0
2020-11-09 12:35:00,78.51,78.6,78.39,78.49,72801.0,69.7888,69.8688,69.6821,69.771,72801.0
2020-11-09 12:40:00,78.45,78.5,78.34,78.39,48179.0,69.7354,69.7799,69.6376,69.6821,48179.0
2020-11-09 12:45:00,78.39,78.49,78.27,78.29,64876.0,69.6821,69.771,69.5754,69.5932,64876.0
2020-11-09 12:50:00,78.27,78.35,78.05,78.11,72171.0,69.5754,69.6465,69.3799,69.4332,72171.0
2020-11-09 12:55:00,78.11,78.22,78.06,78.18,55796.0,69.4332,69.531,69.3888,69.4954,55796.0
2020-11-09 13:00:00,78.2,78.35,78.09,78.13,53218.0,69.5132,69.6465,69.4154,69.451,53218.0
2020-11-09 13:05:00,78.14,78.32,78.13,78.23,38185.0,69.4599,69.6199,69.451,69.5399,38185.0
2020-11-09 13:10:00,78.23,78.29,78.12,78.21,43879.0,69.5399,69.5932,69.4421,69.5221,43879.0
2020-11-09 13:15:00,78.23,78.27,78.16,78.16,56629.0,69.5399,69.5754,69.4776,69.4776,56629.0
2020-11-09 13:20:00,78.15,78.15,78.01,78.09,53888.0,69.4688,69.4688,69.3443,69.4154,53888.0
2020-11-09 13:25:00,78.11,78.15,78.02,78.09,48772.0,69.4332,69.4688,69.3532,69.4154,48772.0
2020-11-09 13:30:00,78.14,78.2,78.04,78.14,47879.0,69.4599,69.5132,69.371,69.4599,47879.0
2020-11-09 13:35:00,78.12,78.16,78.01,78.01,37877.0,69.4421,69.4776,69.3443,69.3443,37877.0
2020-11-09 13:40:00,78.0,78.02,77.8,77.97,70775.0,69.3354,69.3532,69.1576,69.3088,70775.0
2020-11-09 13:45:00,77.98,78.13,77.83,77.97,69158.0,69.3176,69.451,69.1843,69.3088,69158.0
2020-11-09 13:50:00,77.94,78.04,77.7,77.7,79033.0,69.2821,69.371,69.0687,69.0687,79033.0
2020-11-09 13:55:00,77.69,77.77,77.59,77.68,62473.0,69.0599,69.131,68.971,69.051,62473.0
2020-11-09 14:00:00,77.65,77.72,77.51,77.56,49000.0,69.0243,69.0865,68.8998,68.9443,49000.0
2020-11-09 14:05:00,77.55,77.55,77.35,77.37,85797.0,68.9354,68.9354,68.7576,68.7754,85797.0
2020-11-09 14:10:00,77.37,77.43,77.28,77.31,62546.0,68.7754,68.8287,68.6954,68.7221,62546.0
2020-11-09 14:15:00,77.31,77.57,77.28,77.3,76457.0,68.7221,68.9532,68.6954,68.7132,76457.0
2020-11-09 14:20:00,77.31,77.33,77.06,77.22,72130.0,68.7221,68.7398,68.4998,68.6421,72130.0
2020-11-09 14:25:00,77.2,77.38,77.16,77.31,65094.0,68.6243,68.7843,68.5887,68.7221,65094.0
2020-11-09 14:30:00,77.3,77.34,77.15,77.27,131993.0,68.7132,68.7487,68.5798,68.6865,131993.0
2020-11-09 14:35:00,77.27,77.65,77.26,77.56,53654.0,68.6865,69.0243,68.6776,68.9443,53654.0
2020-11-09 14:40:00,77.57,77.82,77.46,77.82,68032.0,68.9532,69.1754,68.8554,69.1754,68032.0
2020-11-09 14:45:00,77.81,77.82,77.64,77.74,45877.0,69.1665,69.1754,69.0154,69.1043,45877.0
2020-11-09 14:50:00,77.74,77.82,77.62,77.65,68782.0,69.1043,69.1754,68.9976,69.0243,68782.0
2020-11-09 14:55:00,77.65,77.74,77.59,77.61,56484.0,69.0243,69.1043,68.971,68.9887,56484.0
2020-11-09 15:00:00,77.61,77.72,77.52,77.69,54852.0,68.9887,69.0865,68.9087,69.0599,54852.0
2020-11-09 15:05:00,77.68,77.72,77.53,77.58,73594.0,69.051,69.0865,68.9176,68.9621,73594.0
2020-11-09 15:10:00,77.59,77.61,77.35,77.4,48056.0,68.971,68.9887,68.7576,68.8021,48056.0
2020-11-09 15:15:00,77.4,77.67,77.39,77.48,61211.0,68.8021,69.0421,68.7932,68.8732,61211.0
2020-11-09 15:20:00,77.46,77.46,77.18,77.18,67861.0,68.8554,68.8554,68.6065,68.6065,67861.0
2020-11-09 15:25:00,77.18,77.28,77.04,77.06,74784.0,68.6065,68.6954,68.4821,68.4998,74784.0
2020-11-09 15:30:00,77.06,77.33,77.0,77.01,124985.0,68.4998,68.7398,68.4465,68.4554,124985.0
2020-11-09 15:35:00,77.01,77.88,76.67,77.88,288632.0,68.4554,69.2287,68.1532,69.2287,288632.0
2020-11-09 15:40:00,77.76,77.88,76.0,76.62,582044.0,69.1221,69.2287,67.5576,68.1087,582044.0
2020-11-09 15:45:00,76.65,76.65,75.93,75.94,388878.0,68.1354,68.1354,67.4954,67.5043,388878.0
2020-11-09 15:50:00,75.9,76.31,75.79,75.85,375529.0,67.4687,67.8332,67.3709,67.4242,375529.0
2020-11-09 15:55:00,75.87,75.9,75.35,75.49,744057.0,67.442,67.4687,66.9798,67.1042,744057.0
2020-11-10 09:30:00,77.39,77.53,75.88,76.54,457363.0,68.7932,68.9176,67.4509,68.0376,457363.0
2020-11-10 09:35:00,76.53,76.56,75.91,76.02,134366.0,68.0287,68.0554,67.4776,67.5754,134366.0
2020-11-10 09:40:00,76.02,76.13,75.31,75.63,171993.0,67.5754,67.6731,66.9442,67.2287,171993.0
2020-11-10 09:45:00,75.61,75.84,75.52,75.84,81426.0,67.2109,67.4154,67.1309,67.4154,81426.0
2020-11-10 09:50:00,75.84,76.11,75.81,75.93,156391.0,67.4154,67.6554,67.3887,67.4954,156391.0
2020-11-10 09:55:00,75.92,76.1,75.91,76.1,93240.0,67.4865,67.6465,67.4776,67.6465,93240.0
2020-11-10 10:00:00,76.08,76.28,75.99,76.22,69258.0,67.6287,67.8065,67.5487,67.7531,69258.0
2020-11-10 10:05:00,76.24,76.35,76.09,76.31,65104.0,67.7709,67.8687,67.6376,67.8332,65104.0
2020-11-10 10:10:00,76.31,76.37,76.19,76.31,82510.0,67.8332,67.8865,67.7265,67.8332,82510.0
2020-11-10 10:15:00,76.27,76.32,75.7,76.05,72227.0,67.7976,67.842,67.2909,67.602,72227.0
2020-11-10 10:20:00,76.03,76.09,75.8,75.83,52467.0,67.5843,67.6376,67.3798,67.4065,52467.0
2020-11-10 10:25:00,75.84,75.97,75.84,75.97,31329.0,67.4154,67.5309,67.4154,67.5309,31329.0
2020-11-10 10:30:00,75.95,76.19,75.9,76.13,81130.0,67.5131,67.7265,67.4687,67.6731,81130.0
2020-11-10 10:35:00,76.14,76.2,75.96,76.03,57946.0,67.682,67.7354,67.522,67.5843,57946.0
2020-11-10 10:40:00,76.05,76.08,75.84,75.84,85332.0,67.602,67.6287,67.4154,67.4154,85332.0
2020-11-10 10:45:00,75.86,76.26,75.85,76.24,63397.0,67.4331,67.7887,67.4242,67.7709,63397.0
2020-11-10 10:50:00,76.29,76.4,76.12,76.14,75023.0,67.8154,67.9132,67.6643,67.682,75023.0
2020-11-10 10:55:00,76.13,76.15,75.64,75.7,138132.0,67.6731,67.6909,67.2376,67.2909,138132.0
2020-11-10 11:00:00,75.73,76.0,75.71,75.98,89213.0,67.3176,67.5576,67.2998,67.5398,89213.0
2020-11-10 11:05:00,75.98,75.99,75.79,75.84,127002.0,67.5398,67.5487,67.3709,67.4154,127002.0
2020-11-10 11:10:00,75.82,76.18,75.82,76.17,52131.0,67.3976,67.7176,67.3976,67.7087,52131.0
2020-11-10 11:15:00,76.18,76.18,75.97,76.01,81046.0,67.7176,67.7176,67.5309,67.5665,81046.0
2020-11-10 11:20:00,76.01,76.08,75.77,75.79,54739.0,67.5665,67.6287,67.3531,67.3709,54739.0
2020-11-10 11:25:00,75.78,76.17,75.78,76.04,51478.0,67.362,67.7087,67.362,67.5931,51478.0
2020-11-10 11:30:00,76.01,76.09,75.61,75.64,65443.0,67.5665,67.6376,67.2109,67.2376,65443.0
2020-11-10 11:35:00,75.64,75.71,75.52,75.52,44382.0,67.2376,67.2998,67.1309,67.1309,44382.0
2020-11-10 11:40:00,75.53,75.78,75.52,75.73,51783.0,67.1398,67.362,67.1309,67.3176,51783.0
2020-11-10 11:45:00,75.73,75.76,75.54,75.58,62595.0,67.3176,67.3442,67.1487,67.1842,62595.0
2020-11-10 11:50:00,75.59,75.65,75.52,75.55,41125.0,67.1931,67.2465,67.1309,67.1576,41125.0
2020-11-10 11:55:00,75.54,75.73,75.54,75.71,55100.0,67.1487,67.3176,67.1487,67.2998,55100.0
2020-11-10 12:00:00,75.71,76.13,75.68,76.13,44597.0,67.2998,67.6731,67.2731,67.6731,44597.0
2020-11-10 12:05:00,76.12,76.24,76.07,76.12,62418.0,67.6643,67.7709,67.6198,67.6643,62418.0
2020-11-10 12:10:00,76.13,76.15,75.92,75.96,38957.0,67.6731,67.6909,67.4865,67.522,38957.0
2020-11-10 12:15:00,75.98,76.25,75.98,76.22,44484.0,67.5398,67.7798,67.5398,67.7531,44484.0
2020-11-10 12:20:00,76.22,76.29,76.04,76.25,86022.0,67.7531,67.8154,67.5931,67.7798,86022.0
2020-11-10 12:25:00,76.27,76.34,76.08,76.09,41080.0,67.7976,67.8598,67.6287,67.6376,41080.0
2020-11-10 12:30:00,76.11,76.13,76.05,76.1,37563.0,67.6554,67.6731,67.602,67.6465,37563.0
2020-11-10 12:35:00,76.11,76.16,75.97,75.99,37002.0,67.6554,67.6998,67.5309,67.5487,37002.0
2020-11-10 12:40:00,76.03,76.12,75.91,76.09,32874.0,67.5843,67.6643,67.4776,67.6376,32874.0
2020-11-10 12:45:00,76.11,76.26,76.04,76.16,46147.0,67.6554,67.7887,67.5931,67.6998,46147.0
2020-11-10 12:50:00,76.15,76.15,76.0,76.13,34942.0,67.6909,67.6909,67.5576,67.6731,34942.0
2020-11-10 12:55:00,76.13,76.17,75.95,75.96,38508.0,67.6731,67.7087,67.5131,67.522,38508.0
2020-11-10 13:00:00,75.97,76.19,75.97,76.15,38638.0,67.5309,67.7265,67.5309,67.6909,38638.0
2020-11-10 13:05:00,76.17,76.28,76.11,76.22,53384.0,67.7087,67.8065,67.6554,67.7531,53384.0
2020-11-10 13:10:00,76.24,76.26,76.04,76.09,50949.0,67.7709,67.7887,67.5931,67.6376,50949.0
2020-11-10 13:15:00,76.09,76.13,76.0,76.06,36934.0,67.6376,67.6731,67.5576,67.6109,36934.0
2020-11-10 13:20:00,76.05,76.09,75.82,75.82,34300.0,67.602,67.6376,67.3976,67.3976,34300.0
2020-11-10 13:25:00,75.81,75.89,75.65,75.66,34939.0,67.3887,67.4598,67.2465,67.2554,34939.0
2020-11-10 13:30:00,75.64,75.67,75.55,75.61,57385.0,67.2376,67.2642,67.1576,67.2109,57385.0
2020-11-10 13:35:00,75.66,75.72,75.6,75.69,44462.0,67.2554,67.3087,67.202,67.282,44462.0
2020-11-10 13:40:00,75.7,75.9,75.69,75.88,39714.0,67.2909,67.4687,67.282,67.4509,39714.0
2020-11-10 13:45:00,75.88,75.92,75.82,75.83,35459.0,67.4509,67.4865,67.3976,67.4065,35459.0
2020-11-10 13:50:00,75.85,75.94,75.81,75.9,40187.0,67.4242,67.5043,67.3887,67.4687,40187.0
2020-11-10 13:55:00,75.88,76.19,75.85,76.13,52101.0,67.4509,67.7265,67.4242,67.6731,52101.0
2020-11-10 14:00:00,76.12,76.19,75.95,76.0,55132.0,67.6643,67.7265,67.5131,67.5576,55132.0
2020-11-10 14:05:00,75.99,76.14,75.99,76.08,56684.0,67.5487,67.682,67.5487,67.6287,56684.0
2020-11-10 14:10:00,76.08,76.11,75.95,76.02,88156.0,67.6287,67.6554,67.5131,67.5754,88156.0
2020-11-10 14:15:00,76.03,76.03,75.9,75.92,44031.0,67.5843,67.5843,67.4687,67.4865,44031.0
2020-11-10 14:20:00,75.92,76.12,75.83,76.1,59441.0,67.4865,67.6643,67.4065,67.6465,59441.0
2020-11-10 14:25:00,76.12,76.23,75.89,75.97,71527.0,67.6643,67.762,67.4598,67.5309,71527.0
2020-11-10 14:30:00,75.98,76.11,75.9,75.92,58912.0,67.5398,67.6554,67.4687,67.4865,58912.0
2020-11-10 14:35:00,75.94,75.98,75.8,75.95,43840.0,67.5043,67.5398,67.3798,67.5131,43840.0
2020-11-10 14:40:00,75.94,76.01,75.76,75.83,60042.0,67.5043,67.5665,67.3442,67.4065,60042.0
2020-11-10 14:45:00,75.83,75.85,75.69,75.73,46209.0,67.4065,67.4242,67.282,67.3176,46209.0
2020-11-10 14:50:00,75.75,75.99,75.72,75.87,60793.0,67.3354,67.5487,67.3087,67.442,60793.0
2020-11-10 14:55:00,75.87,76.01,75.87,75.88,50556.0,67.442,67.5665,67.442,67.4509,50556.0
2020-11-10 15:00:00,75.88,75.89,75.66,75.68,60315.0,67.4509,67.4598,67.2554,67.2731,60315.0
2020-11-10 15:05:00,75.66,75.85,75.64,75.81,75084.0,67.2554,67.4242,67.2376,67.3887,75084.0
2020-11-10 15:10:00,75.81,75.85,75.64,75.67,54782.0,67.3887,67.4242,67.2376,67.2642,54782.0
2020-11-10 15:15:00,75.7,75.83,75.67,75.76,90911.0,67.2909,67.4065,67.2642,67.3442,90911.0
2020-11-10 15:20:00,75.77,75.96,75.75,75.83,73600.0,67.3531,67.522,67.3354,67.4065,73600.0
2020-11-10 15:25:00,75.84,75.9,75.73,75.83,90440.0,67.4154,67.4687,67.3176,67.4065,90440.0
2020-11-10 15:30:00,75.82,75.82,75.6,75.63,90377.0,67.3976,67.3976,67.202,67.2287,90377.0
2020-11-10 15:35:00,75.63,75.78,75.57,75.57,86290.0,67.2287,67.362,67.1754,67.1754,86290.0
2020-11-10 15:40:00,75.56,75.83,75.56,75.74,108530.0,67.1665,67.4065,67.1665,67.3265,108530.0
2020-11-10 15:45:00,75.74,75.8,75.69,75.74,118079.0,67.3265,67.3798,67.282,67.3265,118079.0
2020-11-10 15:50:00,75.76,75.94,75.69,75.69,195427.0,67.3442,67.5043,67.282,67.282,195427.0
2020-11-10 15:55:00,75.72,75.99,75.63,75.99,490604.0,67.3087,67.5487,67.2287,67.5487,490604.0
2020-11-11 09:30:00,76.51,76.85,76.21,76.83,221823.0,68.0109,68.3132,67.7443,68.2954,221823.0
2020-11-11 09:35:00,76.87,77.27,76.81,77.04,130838.0,68.3309,68.6865,68.2776,68.4821,130838.0
2020-11-11 09:40:00,77.05,77.7,77.04,77.49,88113.0,68.4909,69.0687,68.4821,68.8821,88113.0
2020-11-11 09:45:00,77.5,77.57,77.35,77.41,78611.0,68.891,68.9532,68.7576,68.811,78611.0
2020-11-11 09:50:00,77.42,77.71,77.4,77.64,112145.0,68.8198,69.0776,68.8021,69.0154,112145.0
2020-11-11 09:55:00,77.64,77.69,77.21,77.49,71901.0,69.0154,69.0599,68.6332,68.8821,71901.0
2020-11-11 10:00:00,77.54,77.56,77.42,77.5,68798.0,68.9265,68.9443,68.8198,68.891,68798.0
2020-11-11 10:05:00,77.48,77.58,77.36,77.46,63714.0,68.8732,68.9621,68.7665,68.8554,63714.0
2020-11-11 10:10:00,77.44,77.5,77.34,77.37,39150.0,68.8376,68.891,68.7487,68.7754,39150.0
2020-11-11 10:15:00,77.41,77.56,77.36,77.5,48315.0,68.811,68.9443,68.7665,68.891,48315.0
2020-11-11 10:20:00,77.49,77.66,77.47,77.6,73612.0,68.8821,69.0332,68.8643,68.9799,73612.0
2020-11-11 10:25:00,77.6,77.84,77.6,77.81,84736.0,68.9799,69.1932,68.9799,69.1665,84736.0
2020-11-11 10:30:00,77.81,77.9,77.7,77.84,46202.0,69.1665,69.2465,69.0687,69.1932,46202.0
2020-11-11 10:35:00,77.83,77.83,77.71,77.74,42228.0,69.1843,69.1843,69.0776,69.1043,42228.0
2020-11-11 10:40:00,77.75,77.81,77.65,77.8,38478.0,69.1132,69.1665,69.0243,69.1576,38478.0
2020-11-11 10:45:00,77.8,77.85,77.73,77.75,56767.0,69.1576,69.2021,69.0954,69.1132,56767.0
2020-11-11 10:50:00,77.75,77.84,77.73,77.79,69483.0,69.1132,69.1932,69.0954,69.1487,69483.0
2020-11-11 10:55:00,77.8,77.8,77.7,77.75,46431.0,69.1576,69.1576,69.0687,69.1132,46431.0
2020-11-11 11:00:00,77.76,77.87,77.73,77.85,59634.0,69.1221,69.2199,69.0954,69.2021,59634.0
2020-11-11 11:05:00,77.86,78.08,77.83,78.08,94472.0,69.211,69.4065,69.1843,69.4065,94472.0
2020-11-11 11:10:00,78.09,78.11,78.01,78.02,93931.0,69.4154,69.4332,69.3443,69.3532,93931.0
2020-11-11 11:15:00,78.03,78.07,77.96,78.01,45839.0,69.3621,69.3976,69.2999,69.3443,45839.0
2020-11-11 11:20:00,78.02,78.07,77.9,77.92,39362.0,69.3532,69.3976,69.2465,69.2643,39362.0
2020-11-11 11:25:00,77.92,78.02,77.88,78.01,37508.0,69.2643,69.3532,69.2287,69.3443,37508.0
2020-11-11 11:30:00,78.01,78.03,77.91,77.99,25968.0,69.3443,69.3621,69.2554,69.3265,25968.0
2020-11-11 11:35:00,77.97,78.03,77.96,77.97,38699.0,69.3088,69.3621,69.2999,69.3088,38699.0
2020-11-11 11:40:00,77.99,78.07,77.97,77.98,29058.0,69.3265,69.3976,69.3088,69.3176,29058.0
2020-11-11 11:45:00,77.97,78.01,77.95,78.0,23226.0,69.3088,69.3443,69.291,69.3354,23226.0
2020-11-11 11:50:00,77.99,78.04,77.91,78.01,33294.0,69.3265,69.371,69.2554,69.3443,33294.0
2020-11-11 11:55:00,78.02,78.08,77.93,77.97,37057.0,69.3532,69.4065,69.2732,69.3088,37057.0
2020-11-11 12:00:00,77.97,78.0,77.86,77.95,60329.0,69.3088,69.3354,69.211,69.291,60329.0
2020-11-11 12:05:00,77.98,78.07,77.91,78.0,33592.0,69.3176,69.3976,69.2554,69.3354,33592.0
2020-11-11 12:10:00,77.99,78.01,77.93,77.95,29135.0,69.3265,69.3443,69.2732,69.291,29135.0
2020-11-11 12:15:00,77.95,78.02,77.91,78.0,27486.0,69.291,69.3532,69.2554,69.3354,27486.0
2020-11-11 12:20:00,77.98,78.0,77.9,77.95,39201.0,69.3176,69.3354,69.2465,69.291,39201.0
2020-11-11 12:25:00,77.95,77.97,77.87,77.97,104901.0,69.291,69.3088,69.2199,69.3088,104901.0
2020-11-11 12:30:00,77.97,78.04,77.95,78.04,43254.0,69.3088,69.371,69.291,69.371,43254.0
2020-11-11 12:35:00,78.03,78.06,78.0,78.04,45039.0,69.3621,69.3888,69.3354,69.371,45039.0
2020-11-11 12:40:00,78.03,78.14,78.01,78.12,39296.0,69.3621,69.4599,69.3443,69.4421,39296.0
2020-11-11 12:45:00,78.12,78.23,78.12,78.16,26659.0,69.4421,69.5399,69.4421,69.4776,26659.0
2020-11-11 12:50:00,78.18,78.23,78.13,78.18,50181.0,69.4954,69.5399,69.451,69.4954,50181.0
2020-11-11 12:55:00,78.18,78.18,78.04,78.16,20121.0,69.4954,69.4954,69.371,69.4776,20121.0
2020-11-11 13:00:00,78.17,78.3,78.12,78.29,41578.0,69.4865,69.6021,69.4421,69.5932,41578.0
2020-11-11 13:05:00,78.3,78.33,78.23,78.27,42054.0,69.6021,69.6288,69.5399,69.5754,42054.0
2020-11-11 13:10:00,78.28,78.33,78.26,78.29,28480.0,69.5843,69.6288,69.5665,69.5932,28480.0
2020-11-11 13:15:00,78.28,78.38,78.27,78.29,33441.0,69.5843,69.6732,69.5754,69.5932,33441.0
2020-11-11 13:20:00,78.3,78.36,78.27,78.34,24439.0,69.6021,69.6554,69.5754,69.6376,24439.0
2020-11-11 13:25:00,78.35,78.36,78.24,78.34,44387.0,69.6465,69.6554,69.5488,69.6376,44387.0
2020-11-11 13:30:00,78.35,78.36,78.07,78.08,40886.0,69.6465,69.6554,69.3976,69.4065,40886.0
2020-11-11 13:35:00,78.08,78.19,78.05,78.1,48436.0,69.4065,69.5043,69.3799,69.4243,48436.0
2020-11-11 13:40:00,78.09,78.1,77.91,77.96,33385.0,69.4154,69.4243,69.2554,69.2999,33385.0
2020-11-11 13:45:00,77.92,77.97,77.91,77.95,45350.0,69.2643,69.3088,69.2554,69.291,45350.0
2020-11-11 13:50:00,77.96,78.0,77.91,77.97,42481.0,69.2999,69.3354,69.2554,69.3088,42481.0
2020-11-11 13:55:00,77.95,78.0,77.8,77.81,43680.0,69.291,69.3354,69.1576,69.1665,43680.0
2020-11-11 14:00:00,77.81,77.91,77.8,77.89,36225.0,69.1665,69.2554,69.1576,69.2376,36225.0
2020-11-11 14:05:00,77.89,77.89,77.76,77.78,32631.0,69.2376,69.2376,69.1221,69.1399,32631.0
2020-11-11 14:10:00,77.76,77.84,77.67,77.69,60701.0,69.1221,69.1932,69.0421,69.0599,60701.0
2020-11-11 14:15:00,77.69,77.7,77.58,77.65,32346.0,69.0599,69.0687,68.9621,69.0243,32346.0
2020-11-11 14:20:00,77.65,77.7,77.53,77.55,53471.0,69.0243,69.0687,68.9176,68.9354,53471.0
2020-11-11 14:25:00,77.57,77.68,77.51,77.54,74766.0,68.9532,69.051,68.8998,68.9265,74766.0
2020-11-11 14:30:00,77.54,77.68,77.53,77.64,34100.0,68.9265,69.051,68.9176,69.0154,34100.0
2020-11-11 14:35:00,77.64,77.74,77.58,77.62,44946.0,69.0154,69.1043,68.9621,68.9976,44946.0
2020-11-11 14:40:00,77.61,77.63,77.5,77.54,36204.0,68.9887,69.0065,68.891,68.9265,36204.0
2020-11-11 14:45:00,77.53,77.55,77.31,77.36,42060.0,68.9176,68.9354,68.7221,68.7665,42060.0
2020-11-11 14:50:00,77.36,77.47,77.35,77.47,32700.0,68.7665,68.8643,68.7576,68.8643,32700.0
2020-11-11 14:55:00,77.47,77.59,77.46,77.53,40552.0,68.8643,68.971,68.8554,68.9176,40552.0
2020-11-11 15:00:00,77.53,77.58,77.44,77.45,51560.0,68.9176,68.9621,68.8376,68.8465,51560.0
2020-11-11 15:05:00,77.43,77.52,77.39,77.52,37022.0,68.8287,68.9087,68.7932,68.9087,37022.0
2020-11-11 15:10:00,77.52,77.64,77.5,77.64,44959.0,68.9087,69.0154,68.891,69.0154,44959.0
2020-11-11 15:15:00,77.64,77.68,77.57,77.67,37834.0,69.0154,69.051,68.9532,69.0421,37834.0
2020-11-11 15:20:00,77.66,77.67,77.39,77.42,30590.0,69.0332,69.0421,68.7932,68.8198,30590.0
2020-11-11 15:25:00,77.42,77.43,77.27,77.31,36016.0,68.8198,68.8287,68.6865,68.7221,36016.0
2020-11-11 15:30:00,77.28,77.3,77.21,77.22,36468.0,68.6954,68.7132,68.6332,68.6421,36468.0
2020-11-11 15:35:00,77.2,77.32,77.15,77.27,67800.0,68.6243,68.731,68.5798,68.6865,67800.0
2020-11-11 15:40:00,77.27,77.36,77.25,77.31,67599.0,68.6865,68.7665,68.6687,68.7221,67599.0
2020-11-11 15:45:00,77.3,77.32,77.19,77.23,79605.0,68.7132,68.731,68.6154,68.651,79605.0
2020-11-11 15:50:00,77.22,77.37,77.21,77.32,111865.0,68.6421,68.7754,68.6332,68.731,111865.0
2020-11-11 15:55:00,77.33,77.56,77.29,77.54,261761.0,68.7398,68.9443,68.7043,68.9265,261761.0
2020-11-12 09:30:00,77.68,77.9,76.91,77.11,295647.0,69.051,69.2465,68.3665,68.5443,295647.0
2020-11-12 09:35:00,77.11,77.34,77.06,77.23,44495.0,68.5443,68.7487,68.4998,68.651,44495.0
2020-11-12 09:40:00,77.24,77.31,76.98,77.02,102120.0,68.6598,68.7221,68.4287,68.4643,102120.0
2020-11-12 09:45:00,77.05,77.08,76.77,76.81,94331.0,68.4909,68.5176,68.2421,68.2776,94331.0
2020-11-12 09:50:00,76.81,77.01,76.79,76.95,87037.0,68.2776,68.4554,68.2598,68.4021,87037.0
2020-11-12 09:55:00,76.95,77.0,76.9,77.0,71110.0,68.4021,68.4465,68.3576,68.4465,71110.0
2020-11-12 10:00:00,76.98,77.0,76.81,77.0,54881.0,68.4287,68.4465,68.2776,68.4465,54881.0
2020-11-12 10:05:00,76.99,77.2,76.99,77.05,56946.0,68.4376,68.6243,68.4376,68.4909,56946.0
2020-11-12 10:10:00,77.05,77.28,77.03,77.25,73385.0,68.4909,68.6954,68.4732,68.6687,73385.0
2020-11-12 10:15:00,77.26,77.27,77.06,77.09,38757.0,68.6776,68.6865,68.4998,68.5265,38757.0
2020-11-12 10:20:00,77.13,77.32,77.1,77.11,78199.0,68.5621,68.731,68.5354,68.5443,78199.0
2020-11-12 10:25:00,77.14,77.17,76.94,77.04,44671.0,68.571,68.5976,68.3932,68.4821,44671.0
2020-11-12 10:30:00,77.02,77.12,77.0,77.1,26365.0,68.4643,68.5532,68.4465,68.5354,26365.0
2020-11-12 10:35:00,77.09,77.17,77.04,77.14,31166.0,68.5265,68.5976,68.4821,68.571,31166.0
2020-11-12 10:40:00,77.17,77.38,77.09,77.3,46723.0,68.5976,68.7843,68.5265,68.7132,46723.0
2020-11-12 10:45:00,77.33,77.36,77.22,77.25,26681.0,68.7398,68.7665,68.6421,68.6687,26681.0
2020-11-12 10:50:00,77.24,77.54,77.24,77.52,70815.0,68.6598,68.9265,68.6598,68.9087,70815.0
2020-11-12 10:55:00,77.52,77.59,77.48,77.48,36326.0,68.9087,68.971,68.8732,68.8732,36326.0
2020-11-12 11:00:00,77.5,77.56,77.4,77.52,23531.0,68.891,68.9443,68.8021,68.9087,23531.0
2020-11-12 11:05:00,77.52,77.55,77.44,77.47,41249.0,68.9087,68.9354,68.8376,68.8643,41249.0
2020-11-12 11:10:00,77.46,77.57,77.46,77.49,34672.0,68.8554,68.9532,68.8554,68.8821,34672.0
2020-11-12 11:15:00,77.49,77.49,77.41,77.43,26558.0,68.8821,68.8821,68.811,68.8287,26558.0
2020-11-12 11:20:00,77.42,77.55,77.35,77.49,34679.0,68.8198,68.9354,68.7576,68.8821,34679.0
2020-11-12 11:25:00,77.49,77.56,77.42,77.46,14072.0,68.8821,68.9443,68.8198,68.8554,14072.0
2020-11-12 11:30:00,77.46,77.5,77.33,77.38,26842.0,68.8554,68.891,68.7398,68.7843,26842.0
2020-11-12 11:35:00,77.36,77.45,77.33,77.34,27029.0,68.7665,68.8465,68.7398,68.7487,27029.0
2020-11-12 11:40:00,77.34,77.39,77.25,77.35,26294.0,68.7487,68.7932,68.6687,68.7576,26294.0
2020-11-12 11:45:00,77.36,77.44,77.19,77.25,23560.0,68.7665,68.8376,68.6154,68.6687,23560.0
2020-11-12 11:50:00,77.25,77.3,77.17,77.21,31733.0,68.6687,68.7132,68.5976,68.6332,31733.0
2020-11-12 11:55:00,77.21,77.38,77.18,77.35,28415.0,68.6332,68.7843,68.6065,68.7576,28415.0
2020-11-12 12:00:00,77.36,77.4,77.3,77.36,29174.0,68.7665,68.8021,68.7132,68.7665,29174.0
2020-11-12 12:05:00,77.36,77.4,77.28,77.36,30930.0,68.7665,68.8021,68.6954,68.7665,30930.0
2020-11-12 12:10:00,77.36,77.38,77.2,77.29,34131.0,68.7665,68.7843,68.6243,68.7043,34131.0
2020-11-12 12:15:00,77.31,77.32,77.21,77.27,34499.0,68.7221,68.731,68.6332,68.6865,34499.0
2020-11-12 12:20:00,77.29,77.32,77.21,77.24,31631.0,68.7043,68.731,68.6332,68.6598,31631.0
2020-11-12 12:25:00,77.22,77.22,77.01,77.03,24156.0,68.6421,68.6421,68.4554,68.4732,24156.0
2020-11-12 12:30:00,77.05,77.1,76.98,76.98,18303.0,68.4909,68.5354,68.4287,68.4287,18303.0
2020-11-12 12:35:00,76.99,77.05,76.87,76.87,27303.0,68.4376,68.4909,68.3309,68.3309,27303.0
2020-11-12 12:40:00,76.86,76.88,76.62,76.66,29514.0,68.3221,68.3398,68.1087,68.1443,29514.0
2020-11-12 12:45:00,76.69,76.69,76.51,76.53,26470.0,68.1709,68.1709,68.0109,68.0287,26470.0
2020-11-12 12:50:00,76.52,76.61,76.37,76.61,51933.0,68.0198,68.0998,67.8865,68.0998,51933.0
2020-11-12 12:55:00,76.59,76.67,76.56,76.66,15572.0,68.082,68.1532,68.0554,68.1443,15572.0
2020-11-12 13:00:00,76.63,76.63,76.5,76.52,20377.0,68.1176,68.1176,68.002,68.0198,20377.0
2020-11-12 13:05:00,76.53,76.6,76.46,76.51,43173.0,68.0287,68.0909,67.9665,68.0109,43173.0
2020-11-12 13:10:00,76.48,76.51,76.31,76.42,37617.0,67.9843,68.0109,67.8332,67.9309,37617.0
2020-11-12 13:15:00,76.43,76.48,76.31,76.36,37748.0,67.9398,67.9843,67.8332,67.8776,37748.0
2020-11-12 13:20:00,76.36,76.53,76.3,76.34,37852.0,67.8776,68.0287,67.8243,67.8598,37852.0
2020-11-12 13:25:00,76.37,76.42,76.28,76.42,47225.0,67.8865,67.9309,67.8065,67.9309,47225.0
2020-11-12 13:30:00,76.42,76.57,76.31,76.5,38472.0,67.9309,68.0643,67.8332,68.002,38472.0
2020-11-12 13:35:00,76.48,76.63,76.41,76.5,38314.0,67.9843,68.1176,67.922,68.002,38314.0
2020-11-12 13:40:00,76.48,76.51,76.34,76.36,29574.0,67.9843,68.0109,67.8598,67.8776,29574.0
2020-11-12 13:45:00,76.36,76.48,76.36,76.42,18430.0,67.8776,67.9843,67.8776,67.9309,18430.0
2020-11-12 13:50:00,76.43,76.53,76.34,76.52,30295.0,67.9398,68.0287,67.8598,68.0198,30295.0
2020-11-12 13:55:00,76.5,76.63,76.5,76.57,23473.0,68.002,68.1176,68.002,68.0643,23473.0
2020-11-12 14:00:00,76.57,76.69,76.55,76.61,26201.0,68.0643,68.1709,68.0465,68.0998,26201.0
2020-11-12 14:05:00,76.6,76.6,76.35,76.4,26237.0,68.0909,68.0909,67.8687,67.9132,26237.0
2020-11-12 14:10:00,76.39,76.45,76.29,76.3,26855.0,67.9043,67.9576,67.8154,67.8243,26855.0
2020-11-12 14:15:00,76.28,76.33,76.21,76.26,20800.0,67.8065,67.8509,67.7443,67.7887,20800.0
2020-11-12 14:20:00,76.27,76.44,76.25,76.43,25791.0,67.7976,67.9487,67.7798,67.9398,25791.0
2020-11-12 14:25:00,76.43,76.56,76.41,76.49,30002.0,67.9398,68.0554,67.922,67.9932,30002.0
2020-11-12 14:30:00,76.48,76.69,76.41,76.68,40614.0,67.9843,68.1709,67.922,68.162,40614.0
2020-11-12 14:35:00,76.68,76.68,76.52,76.59,34027.0,68.162,68.162,68.0198,68.082,34027.0
2020-11-12 14:40:00,76.57,76.58,76.37,76.39,20628.0,68.0643,68.0732,67.8865,67.9043,20628.0
2020-11-12 14:45:00,76.38,76.42,76.33,76.36,24859.0,67.8954,67.9309,67.8509,67.8776,24859.0
2020-11-12 14:50:00,76.37,76.43,76.32,76.35,31016.0,67.8865,67.9398,67.842,67.8687,31016.0
2020-11-12 14:55:00,76.33,76.47,76.31,76.41,38028.0,67.8509,67.9754,67.8332,67.922,38028.0
2020-11-12 15:00:00,76.42,76.42,76.07,76.08,48674.0,67.9309,67.9309,67.6198,67.6287,48674.0
2020-11-12 15:05:00,76.07,76.13,76.02,76.07,59363.0,67.6198,67.6731,67.5754,67.6198,59363.0
2020-11-12 15:10:00,76.07,76.16,76.03,76.13,59979.0,67.6198,67.6998,67.5843,67.6731,59979.0
2020-11-12 15:15:00,76.14,76.34,76.1,76.31,58020.0,67.682,67.8598,67.6465,67.8332,58020.0
2020-11-12 15:20:00,76.31,76.39,76.29,76.31,47698.0,67.8332,67.9043,67.8154,67.8332,47698.0
2020-11-12 15:25:00,76.3,76.35,76.13,76.25,56249.0,67.8243,67.8687,67.6731,67.7798,56249.0
2020-11-12 15:30:00,76.26,76.27,76.17,76.19,47273.0,67.7887,67.7976,67.7087,67.7265,47273.0
2020-11-12 15:35:00,76.17,76.35,76.16,76.34,66281.0,67.7087,67.8687,67.6998,67.8598,66281.0
2020-11-12 15:40:00,76.33,76.37,76.26,76.27,72260.0,67.8509,67.8865,67.7887,67.7976,72260.0
2020-11-12 15:45:00,76.26,76.37,76.19,76.34,113242.0,67.7887,67.8865,67.7265,67.8598,113242.0
2020-11-12 15:50:00,76.34,76.68,76.33,76.68,150478.0,67.8598,68.162,67.8509,68.162,150478.0
2020-11-12 15:55:00,76.67,76.94,76.63,76.66,434773.0,68.1532,68.3932,68.1176,68.1443,434773.0
2020-11-13 09:30:00,77.0,77.57,77.0,77.15,155594.0,68.4465,68.9532,68.4465,68.5798,155594.0
2020-11-13 09:35:00,77.1,77.37,76.92,77.1,48755.0,68.5354,68.7754,68.3754,68.5354,48755.0
2020-11-13 09:40:00,77.15,77.26,77.04,77.25,52226.0,68.5798,68.6776,68.4821,68.6687,52226.0
2020-11-13 09:45:00,77.28,77.45,77.15,77.39,40079.0,68.6954,68.8465,68.5798,68.7932,40079.0
2020-11-13 09:50:00,77.37,77.59,77.29,77.35,42046.0,68.7754,68.971,68.7043,68.7576,42046.0
2020-11-13 09:55:00,77.35,77.48,77.29,77.42,31893.0,68.7576,68.8732,68.7043,68.8198,31893.0
2020-11-13 10:00:00,77.42,77.72,77.4,77.71,63798.0,68.8198,69.0865,68.8021,69.0776,63798.0
2020-11-13 10:05:00,77.7,77.73,77.22,77.22,55030.0,69.0687,69.0954,68.6421,68.6421,55030.0
2020-11-13 10:10:00,77.22,77.3,77.02,77.26,32815.0,68.6421,68.7132,68.4643,68.6776,32815.0
2020-11-13 10:15:00,77.27,77.28,76.95,77.02,31347.0,68.6865,68.6954,68.4021,68.4643,31347.0
2020-11-13 10:20:00,77.04,77.15,77.03,77.11,19131.0,68.4821,68.5798,68.4732,68.5443,19131.0
2020-11-13 10:25:00,77.12,77.16,77.01,77.09,30358.0,68.5532,68.5887,68.4554,68.5265,30358.0
2020-11-13 10:30:00,77.1,77.28,77.02,77.25,33691.0,68.5354,68.6954,68.4643,68.6687,33691.0
2020-11-13 10:35:00,77.25,77.32,77.12,77.17,27747.0,68.6687,68.731,68.5532,68.5976,27747.0
2020-11-13 10:40:00,77.14,77.18,77.04,77.1,28478.0,68.571,68.6065,68.4821,68.5354,28478.0
2020-11-13 10:45:00,77.1,77.16,77.02,77.07,22667.0,68.5354,68.5887,68.4643,68.5087,22667.0
2020-11-13 10:50:00,77.06,77.06,76.91,76.94,37784.0,68.4998,68.4998,68.3665,68.3932,37784.0
2020-11-13 10:55:00,76.97,76.98,76.83,76.92,27166.0,68.4198,68.4287,68.2954,68.3754,27166.0
2020-11-13 11:00:00,76.92,77.14,76.92,77.11,39062.0,68.3754,68.571,68.3754,68.5443,39062.0
2020-11-13 11:05:00,77.09,77.26,77.09,77.25,27385.0,68.5265,68.6776,68.5265,68.6687,27385.0
2020-11-13 11:10:00,77.23,77.25,77.15,77.23,19995.0,68.651,68.6687,68.5798,68.651,19995.0
2020-11-13 11:15:00,77.26,77.35,77.11,77.14,25656.0,68.6776,68.7576,68.5443,68.571,25656.0
2020-11-13 11:20:00,77.15,77.21,77.09,77.15,18324.0,68.5798,68.6332,68.5265,68.5798,18324.0
2020-11-13 11:25:00,77.14,77.15,76.97,77.06,23295.0,68.571,68.5798,68.4198,68.4998,23295.0
2020-11-13 11:30:00,77.08,77.08,76.85,76.89,17911.0,68.5176,68.5176,68.3132,68.3487,17911.0
2020-11-13 11:35:00,76.88,76.91,76.8,76.83,18584.0,68.3398,68.3665,68.2687,68.2954,18584.0
2020-11-13 11:40:00,76.81,76.93,76.79,76.86,25230.0,68.2776,68.3843,68.2598,68.3221,25230.0
2020-11-13 11:45:00,76.83,76.93,76.82,76.9,16416.0,68.2954,68.3843,68.2865,68.3576,16416.0
2020-11-13 11:50:00,76.9,76.94,76.87,76.91,10388.0,68.3576,68.3932,68.3309,68.3665,10388.0
2020-11-13 11:55:00,76.91,76.97,76.88,76.96,21880.0,68.3665,68.4198,68.3398,68.4109,21880.0
2020-11-13 12:00:00,76.95,77.11,76.95,77.02,25357.0,68.4021,68.5443,68.4021,68.4643,25357.0
2020-11-13 12:05:00,77.03,77.07,77.01,77.05,19921.0,68.4732,68.5087,68.4554,68.4909,19921.0
2020-11-13 12:10:00,77.07,77.12,77.01,77.12,24029.0,68.5087,68.5532,68.4554,68.5532,24029.0
2020-11-13 12:15:00,77.08,77.11,77.0,77.06,13418.0,68.5176,68.5443,68.4465,68.4998,13418.0
2020-11-13 12:20:00,77.07,77.1,77.01,77.02,25773.0,68.5087,68.5354,68.4554,68.4643,25773.0
2020-11-13 12:25:00,77.02,77.07,76.95,76.96,23092.0,68.4643,68.5087,68.4021,68.4109,23092.0
2020-11-13 12:30:00,76.96,77.07,76.95,77.05,14838.0,68.4109,68.5087,68.4021,68.4909,14838.0
2020-11-13 12:35:00,77.03,77.17,77.0,77.16,36351.0,68.4732,68.5976,68.4465,68.5887,36351.0
2020-11-13 12:40:00,77.16,77.18,77.1,77.15,27828.0,68.5887,68.6065,68.5354,68.5798,27828.0
2020-11-13 12:45:00,77.13,77.15,77.08,77.12,23146.0,68.5621,68.5798,68.5176,68.5532,23146.0
2020-11-13 12:50:00,77.15,77.15,77.08,77.11,17873.0,68.5798,68.5798,68.5176,68.5443,17873.0
2020-11-13 12:55:00,77.12,77.13,76.99,77.01,23081.0,68.5532,68.5621,68.4376,68.4554,23081.0
2020-11-13 13:00:00,77.04,77.14,76.99,77.14,26324.0,68.4821,68.571,68.4376,68.571,26324.0
2020-11-13 13:05:00,77.14,77.19,77.13,77.19,32214.0,68.571,68.6154,68.5621,68.6154,32214.0
2020-11-13 13:10:00,77.2,77.3,77.16,77.27,27440.0,68.6243,68.7132,68.5887,68.6865,27440.0
2020-11-13 13:15:00,77.29,77.42,77.27,77.34,41205.0,68.7043,68.8198,68.6865,68.7487,41205.0
2020-11-13 13:20:00,77.34,77.39,77.25,77.31,33176.0,68.7487,68.7932,68.6687,68.7221,33176.0
2020-11-13 13:25:00,77.32,77.42,77.32,77.39,30743.0,68.731,68.8198,68.731,68.7932,30743.0
2020-11-13 13:30:00,77.41,77.41,77.2,77.2,29087.0,68.811,68.811,68.6243,68.6243,29087.0
2020-11-13 13:35:00,77.21,77.29,77.18,77.27,22628.0,68.6332,68.7043,68.6065,68.6865,22628.0
2020-11-13 13:40:00,77.28,77.41,77.24,77.29,56815.0,68.6954,68.811,68.6598,68.7043,56815.0
2020-11-13 13:45:00,77.28,77.3,77.23,77.29,25135.0,68.6954,68.7132,68.651,68.7043,25135.0
2020-11-13 13:50:00,77.28,77.3,77.22,77.29,27645.0,68.6954,68.7132,68.6421,68.7043,27645.0
2020-11-13 13:55:00,77.27,77.3,77.16,77.2,28591.0,68.6865,68.7132,68.5887,68.6243,28591.0
2020-11-13 14:00:00,77.21,77.33,77.2,77.24,22087.0,68.6332,68.7398,68.6243,68.6598,22087.0
2020-11-13 14:05:00,77.24,77.29,77.22,77.23,19358.0,68.6598,68.7043,68.6421,68.651,19358.0
2020-11-13 14:10:00,77.25,77.26,77.13,77.17,19119.0,68.6687,68.6776,68.5621,68.5976,19119.0
2020-11-13 14:15:00,77.17,77.25,77.11,77.25,25101.0,68.5976,68.6687,68.5443,68.6687,25101.0
2020-11-13 14:20:00,77.25,77.44,77.24,77.33,26671.0,68.6687,68.8376,68.6598,68.7398,26671.0
2020-11-13 14:25:00,77.32,77.32,77.2,77.23,21146.0,68.731,68.731,68.6243,68.651,21146.0
2020-11-13 14:30:00,77.25,77.29,77.19,77.21,27728.0,68.6687,68.7043,68.6154,68.6332,27728.0
2020-11-13 14:35:00,77.21,77.24,77.17,77.17,22122.0,68.6332,68.6598,68.5976,68.5976,22122.0
2020-11-13 14:40:00,77.16,77.2,77.11,77.12,39660.0,68.5887,68.6243,68.5443,68.5532,39660.0
2020-11-13 14:45:00,77.11,77.15,77.02,77.04,27061.0,68.5443,68.5798,68.4643,68.4821,27061.0
2020-11-13 14:50:00,77.05,77.08,76.99,77.07,26988.0,68.4909,68.5176,68.4376,68.5087,26988.0
2020-11-13 14:55:00,77.06,77.17,77.02,77.11,32502.0,68.4998,68.5976,68.4643,68.5443,32502.0
2020-11-13 15:00:00,77.09,77.14,77.02,77.11,26825.0,68.5265,68.571,68.4643,68.5443,26825.0
2020-11-13 15:05:00,77.1,77.13,77.04,77.1,22722.0,68.5354,68.5621,68.4821,68.5354,22722.0
2020-11-13 15:10:00,77.09,77.11,77.02,77.08,26506.0,68.5265,68.5443,68.4643,68.5176,26506.0
2020-11-13 15:15:00,77.08,77.14,76.95,76.99,23447.0,68.5176,68.571,68.4021,68.4376,23447.0
2020-11-13 15:20:00,76.98,76.99,76.93,76.95,35099.0,68.4287,68.4376,68.3843,68.4021,35099.0
2020-11-13 15:25:00,76.94,77.06,76.93,77.06,46973.0,68.3932,68.4998,68.3843,68.4998,46973.0
2020-11-13 15:30:00,77.05,77.29,77.04,77.23,57762.0,68.4909,68.7043,68.4821,68.651,57762.0
2020-11-13 15:35:00,77.24,77.32,77.23,77.31,42872.0,68.6598,68.731,68.651,68.7221,42872.0
2020-11-13 15:40:00,77.3,77.44,77.26,77.4,44042.0,68.7132,68.8376,68.6776,68.8021,44042.0
2020-11-13 15:45:00,77.4,77.45,77.31,77.37,67659.0,68.8021,68.8465,68.7221,68.7754,67659.0
2020-11-13 15:50:00,77.38,77.42,77.15,77.16,81178.0,68.7843,68.8198,68.5798,68.5887,81178.0
2020-11-13 15:55:00,77.13,77.36,77.13,77.21,213866.0,68.5621,68.7665,68.5621,68.6332,213866.0
2020-11-16 09:30:00,78.2,78.28,77.51,77.79,320650.0,69.5132,69.5843,68.8998,69.1487,320650.0
2020-11-16 09:35:00,77.76,77.79,77.51,77.55,80354.0,69.1221,69.1487,68.8998,68.9354,80354.0
2020-11-16 09:40:00,77.57,77.6,77.18,77.23,101455.0,68.9532,68.9799,68.6065,68.651,101455.0
2020-11-16 09:45:00,77.23,77.39,77.19,77.31,59314.0,68.651,68.7932,68.6154,68.7221,59314.0
2020-11-16 09:50:00,77.3,77.34,76.55,76.59,99805.0,68.7132,68.7487,68.0465,68.082,99805.0
2020-11-16 09:55:00,76.6,76.86,76.32,76.85,76647.0,68.0909,68.3221,67.842,68.3132,76647.0
2020-11-16 10:00:00,76.81,76.88,76.65,76.86,65000.0,68.2776,68.3398,68.1354,68.3221,65000.0
2020-11-16 10:05:00,76.84,76.95,76.8,76.89,59956.0,68.3043,68.4021,68.2687,68.3487,59956.0
2020-11-16 10:10:00,76.86,76.91,76.65,76.67,49655.0,68.3221,68.3665,68.1354,68.1532,49655.0
2020-11-16 10:15:00,76.69,76.72,76.58,76.6,41743.0,68.1709,68.1976,68.0732,68.0909,41743.0
2020-11-16 10:20:00,76.61,76.64,76.42,76.47,39934.0,68.0998,68.1265,67.9309,67.9754,39934.0
2020-11-16 10:25:00,76.45,76.63,76.42,76.63,34359.0,67.9576,68.1176,67.9309,68.1176,34359.0
2020-11-16 10:30:00,76.63,76.8,76.59,76.74,73998.0,68.1176,68.2687,68.082,68.2154,73998.0
2020-11-16 10:35:00,76.73,76.94,76.7,76.77,27447.0,68.2065,68.3932,68.1798,68.2421,27447.0
2020-11-16 10:40:00,76.76,76.86,76.76,76.82,26762.0,68.2332,68.3221,68.2332,68.2865,26762.0
2020-11-16 10:45:00,76.81,76.85,76.72,76.82,27594.0,68.2776,68.3132,68.1976,68.2865,27594.0
2020-11-16 10:50:00,76.81,76.89,76.78,76.83,19347.0,68.2776,68.3487,68.2509,68.2954,19347.0
2020-11-16 10:55:00,76.84,76.89,76.79,76.88,38668.0,68.3043,68.3487,68.2598,68.3398,38668.0
2020-11-16 11:00:00,76.9,77.09,76.88,77.08,40353.0,68.3576,68.5265,68.3398,68.5176,40353.0
2020-11-16 11:05:00,77.07,77.22,77.0,77.14,62787.0,68.5087,68.6421,68.4465,68.571,62787.0
2020-11-16 11:10:00,77.14,77.19,77.06,77.17,23153.0,68.571,68.6154,68.4998,68.5976,23153.0
2020-11-16 11:15:00,77.16,77.18,77.1,77.15,26978.0,68.5887,68.6065,68.5354,68.5798,26978.0
2020-11-16 11:20:00,77.15,77.17,76.93,76.93,29318.0,68.5798,68.5976,68.3843,68.3843,29318.0
2020-11-16 11:25:00,76.95,77.03,76.85,77.02,24627.0,68.4021,68.4732,68.3132,68.4643,24627.0
2020-11-16 11:30:00,77.02,77.04,76.8,76.81,42592.0,68.4643,68.4821,68.2687,68.2776,42592.0
2020-11-16 11:35:00,76.8,76.9,76.76,76.81,36671.0,68.2687,68.3576,68.2332,68.2776,36671.0
2020-11-16 11:40:00,76.84,77.02,76.83,76.96,36667.0,68.3043,68.4643,68.2954,68.4109,36667.0
2020-11-16 11:45:00,76.97,76.99,76.89,76.94,18829.0,68.4198,68.4376,68.3487,68.3932,18829.0
2020-11-16 11:50:00,76.93,76.96,76.81,76.85,23870.0,68.3843,68.4109,68.2776,68.3132,23870.0
2020-11-16 11:55:00,76.86,76.91,76.83,76.85,22223.0,68.3221,68.3665,68.2954,68.3132,22223.0
2020-11-16 12:00:00,76.88,77.0,76.86,76.94,66398.0,68.3398,68.4465,68.3221,68.3932,66398.0
2020-11-16 12:05:00,76.95,76.97,76.88,76.92,31727.0,68.4021,68.4198,68.3398,68.3754,31727.0
2020-11-16 12:10:00,76.93,76.93,76.78,76.8,24144.0,68.3843,68.3843,68.2509,68.2687,24144.0
2020-11-16 12:15:00,76.78,76.86,76.78,76.82,17572.0,68.2509,68.3221,68.2509,68.2865,17572.0
2020-11-16 12:20:00,76.79,76.8,76.71,76.78,24512.0,68.2598,68.2687,68.1887,68.2509,24512.0
2020-11-16 12:25:00,76.77,76.81,76.76,76.77,24754.0,68.2421,68.2776,68.2332,68.2421,24754.0
2020-11-16 12:30:00,76.77,76.88,76.74,76.86,37798.0,68.2421,68.3398,68.2154,68.3221,37798.0
2020-11-16 12:35:00,76.86,77.0,76.84,76.98,20024.0,68.3221,68.4465,68.3043,68.4287,20024.0
2020-11-16 12:40:00,76.99,77.07,76.99,77.03,16573.0,68.4376,68.5087,68.4376,68.4732,16573.0
2020-11-16 12:45:00,77.03,77.05,76.93,76.98,24055.0,68.4732,68.4909,68.3843,68.4287,24055.0
2020-11-16 12:50:00,76.97,77.01,76.92,76.98,15918.0,68.4198,68.4554,68.3754,68.4287,15918.0
2020-11-16 12:55:00,76.98,77.13,76.92,77.04,22725.0,68.4287,68.5621,68.3754,68.4821,22725.0
2020-11-16 13:00:00,77.03,77.06,76.93,76.94,24427.0,68.4732,68.4998,68.3843,68.3932,24427.0
2020-11-16 13:05:00,76.95,77.03,76.81,76.96,146159.0,68.4021,68.4732,68.2776,68.4109,146159.0
2020-11-16 13:10:00,76.96,76.96,76.86,76.88,18229.0,68.4109,68.4109,68.3221,68.3398,18229.0
2020-11-16 13:15:00,76.88,76.91,76.84,76.9,20088.0,68.3398,68.3665,68.3043,68.3576,20088.0
2020-11-16 13:20:00,76.91,76.91,76.76,76.83,17590.0,68.3665,68.3665,68.2332,68.2954,17590.0
2020-11-16 13:25:00,76.82,76.83,76.72,76.72,23172.0,68.2865,68.2954,68.1976,68.1976,23172.0
2020-11-16 13:30:00,76.74,76.84,76.73,76.81,17041.0,68.2154,68.3043,68.2065,68.2776,17041.0
2020-11-16 13:35:00,76.81,76.87,76.78,76.81,24851.0,68.2776,68.3309,68.2509,68.2776,24851.0
2020-11-16 13:40:00,76.8,76.88,76.65,76.84,24829.0,68.2687,68.3398,68.1354,68.3043,24829.0
2020-11-16 13:45:00,76.84,76.88,76.77,76.81,39147.0,68.3043,68.3398,68.2421,68.2776,39147.0
2020-11-16 13:50:00,76.81,76.96,76.79,76.96,36062.0,68.2776,68.4109,68.2598,68.4109,36062.0
2020-11-16 13:55:00,76.97,77.0,76.94,77.0,34655.0,68.4198,68.4465,68.3932,68.4465,34655.0
2020-11-16 14:00:00,77.01,77.03,76.95,77.02,25245.0,68.4554,68.4732,68.4021,68.4643,25245.0
2020-11-16 14:05:00,77.03,77.06,76.94,76.94,21629.0,68.4732,68.4998,68.3932,68.3932,21629.0
2020-11-16 14:10:00,76.92,77.01,76.9,77.0,21863.0,68.3754,68.4554,68.3576,68.4465,21863.0
2020-11-16 14:15:00,77.0,77.01,76.92,77.0,13019.0,68.4465,68.4554,68.3754,68.4465,13019.0
2020-11-16 14:20:00,76.99,77.04,76.93,77.03,21356.0,68.4376,68.4821,68.3843,68.4732,21356.0
2020-11-16 14:25:00,77.03,77.08,76.94,77.02,29554.0,68.4732,68.5176,68.3932,68.4643,29554.0
2020-11-16 14:30:00,77.01,77.13,77.01,77.12,47665.0,68.4554,68.5621,68.4554,68.5532,47665.0
2020-11-16 14:35:00,77.15,77.19,77.08,77.11,30540.0,68.5798,68.6154,68.5176,68.5443,30540.0
2020-11-16 14:40:00,77.1,77.17,77.1,77.14,24583.0,68.5354,68.5976,68.5354,68.571,24583.0
2020-11-16 14:45:00,77.13,77.17,77.1,77.13,24391.0,68.5621,68.5976,68.5354,68.5621,24391.0
2020-11-16 14:50:00,77.14,77.27,77.12,77.15,55311.0,68.571,68.6865,68.5532,68.5798,55311.0
2020-11-16 14:55:00,77.16,77.23,77.12,77.16,46808.0,68.5887,68.651,68.5532,68.5887,46808.0
2020-11-16 15:00:00,77.17,77.2,77.08,77.08,56826.0,68.5976,68.6243,68.5176,68.5176,56826.0
2020-11-16 15:05:00,77.09,77.21,77.08,77.2,37072.0,68.5265,68.6332,68.5176,68.6243,37072.0
2020-11-16 15:10:00,77.22,77.29,77.2,77.21,44015.0,68.6421,68.7043,68.6243,68.6332,44015.0
2020-11-16 15:15:00,77.23,77.34,77.2,77.32,42984.0,68.651,68.7487,68.6243,68.731,42984.0
2020-11-16 15:20:00,77.32,77.41,77.3,77.38,58207.0,68.731,68.811,68.7132,68.7843,58207.0
2020-11-16 15:25:00,77.38,77.43,77.18,77.24,55133.0,68.7843,68.8287,68.6065,68.6598,55133.0
2020-11-16 15:30:00,77.23,77.31,77.19,77.29,53895.0,68.651,68.7221,68.6154,68.7043,53895.0
2020-11-16 15:35:00,77.3,77.36,77.25,77.32,52965.0,68.7132,68.7665,68.6687,68.731,52965.0
2020-11-16 15:40:00,77.33,77.57,77.33,77.54,65341.0,68.7398,68.9532,68.7398,68.9265,65341.0
2020-11-16 15:45:00,77.52,77.62,77.45,77.55,72172.0,68.9087,68.9976,68.8465,68.9354,72172.0
2020-11-16 15:50:00,77.57,77.66,77.51,77.58,100370.0,68.9532,69.0332,68.8998,68.9621,100370.0
2020-11-16 15:55:00,77.6,77.88,77.53,77.76,483380.0,68.9799,69.2287,68.9176,69.1221,483380.0
2020-11-17 09:30:00,77.75,78.47,77.29,77.7,323469.0,69.1132,69.7532,68.7043,69.0687,323469.0
2020-11-17 09:35:00,77.7,77.98,77.69,77.69,43269.0,69.0687,69.3176,69.0599,69.0599,43269.0
2020-11-17 09:40:00,77.72,77.91,77.67,77.75,53723.0,69.0865,69.2554,69.0421,69.1132,53723.0
2020-11-17 09:45:00,77.72,77.93,77.7,77.87,40953.0,69.0865,69.2732,69.0687,69.2199,40953.0
2020-11-17 09:50:00,77.87,77.97,77.66,77.76,36170.0,69.2199,69.3088,69.0332,69.1221,36170.0
2020-11-17 09:55:00,77.77,78.1,77.72,78.04,56272.0,69.131,69.4243,69.0865,69.371,56272.0
2020-11-17 10:00:00,78.04,78.28,77.86,77.88,69209.0,69.371,69.5843,69.211,69.2287,69209.0
2020-11-17 10:05:00,77.86,77.86,77.52,77.55,61555.0,69.211,69.211,68.9087,68.9354,61555.0
2020-11-17 10:10:00,77.54,77.58,77.35,77.36,48457.0,68.9265,68.9621,68.7576,68.7665,48457.0
2020-11-17 10:15:00,77.36,77.53,77.26,77.33,43957.0,68.7665,68.9176,68.6776,68.7398,43957.0
2020-11-17 10:20:00,77.33,77.57,77.33,77.33,68256.0,68.7398,68.9532,68.7398,68.7398,68256.0
2020-11-17 10:25:00,77.32,77.41,77.21,77.23,41581.0,68.731,68.811,68.6332,68.651,41581.0
2020-11-17 10:30:00,77.25,77.41,77.18,77.37,26538.0,68.6687,68.811,68.6065,68.7754,26538.0
2020-11-17 10:35:00,77.38,77.55,77.36,77.45,22649.0,68.7843,68.9354,68.7665,68.8465,22649.0
2020-11-17 10:40:00,77.44,77.46,77.25,77.26,21526.0,68.8376,68.8554,68.6687,68.6776,21526.0
2020-11-17 10:45:00,77.28,77.32,77.2,77.32,30104.0,68.6954,68.731,68.6243,68.731,30104.0
2020-11-17 10:50:00,77.32,77.36,77.19,77.26,33661.0,68.731,68.7665,68.6154,68.6776,33661.0
2020-11-17 10:55:00,77.28,77.32,77.2,77.28,44460.0,68.6954,68.731,68.6243,68.6954,44460.0
2020-11-17 11:00:00,77.28,77.53,77.26,77.41,43426.0,68.6954,68.9176,68.6776,68.811,43426.0
2020-11-17 11:05:00,77.41,77.55,77.32,77.51,24146.0,68.811,68.9354,68.731,68.8998,24146.0
2020-11-17 11:10:00,77.46,77.5,77.35,77.48,31863.0,68.8554,68.891,68.7576,68.8732,31863.0
2020-11-17 11:15:00,77.46,77.51,77.32,77.33,19999.0,68.8554,68.8998,68.731,68.7398,19999.0
2020-11-17 11:20:00,77.33,77.42,77.3,77.42,21330.0,68.7398,68.8198,68.7132,68.8198,21330.0
2020-11-17 11:25:00,77.42,77.64,77.35,77.55,36521.0,68.8198,69.0154,68.7576,68.9354,36521.0
2020-11-17 11:30:00,77.5,77.61,77.44,77.51,17970.0,68.891,68.9887,68.8376,68.8998,17970.0
2020-11-17 11:35:00,77.52,77.56,77.41,77.48,30774.0,68.9087,68.9443,68.811,68.8732,30774.0
2020-11-17 11:40:00,77.49,77.6,77.47,77.49,22792.0,68.8821,68.9799,68.8643,68.8821,22792.0
2020-11-17 11:45:00,77.5,77.56,77.37,77.47,28919.0,68.891,68.9443,68.7754,68.8643,28919.0
2020-11-17 11:50:00,77.46,77.6,77.44,77.55,33012.0,68.8554,68.9799,68.8376,68.9354,33012.0
2020-11-17 11:55:00,77.5,77.56,77.44,77.47,19827.0,68.891,68.9443,68.8376,68.8643,19827.0
2020-11-17 12:00:00,77.47,77.63,77.46,77.48,13276.0,68.8643,69.0065,68.8554,68.8732,13276.0
2020-11-17 12:05:00,77.49,77.5,77.41,77.43,19859.0,68.8821,68.891,68.811,68.8287,19859.0
2020-11-17 12:10:00,77.42,77.7,77.4,77.68,36696.0,68.8198,69.0687,68.8021,69.051,36696.0
2020-11-17 12:15:00,77.67,77.72,77.51,77.56,22076.0,69.0421,69.0865,68.8998,68.9443,22076.0
2020-11-17 12:20:00,77.56,77.6,77.46,77.54,18261.0,68.9443,68.9799,68.8554,68.9265,18261.0
2020-11-17 12:25:00,77.55,77.57,77.46,77.52,28705.0,68.9354,68.9532,68.8554,68.9087,28705.0
2020-11-17 12:30:00,77.52,77.56,77.43,77.43,24453.0,68.9087,68.9443,68.8287,68.8287,24453.0
2020-11-17 12:35:00,77.44,77.58,77.42,77.5,34537.0,68.8376,68.9621,68.8198,68.891,34537.0
2020-11-17 12:40:00,77.48,77.54,77.42,77.51,25980.0,68.8732,68.9265,68.8198,68.8998,25980.0
2020-11-17 12:45:00,77.49,77.55,77.44,77.5,22862.0,68.8821,68.9354,68.8376,68.891,22862.0
2020-11-17 12:50:00,77.5,77.6,77.48,77.49,19275.0,68.891,68.9799,68.8732,68.8821,19275.0
2020-11-17 12:55:00,77.5,77.55,77.47,77.49,31749.0,68.891,68.9354,68.8643,68.8821,31749.0
2020-11-17 13:00:00,77.48,77.57,77.44,77.47,16379.0,68.8732,68.9532,68.8376,68.8643,16379.0
2020-11-17 13:05:00,77.47,77.52,77.43,77.48,34555.0,68.8643,68.9087,68.8287,68.8732,34555.0
2020-11-17 13:10:00,77.49,77.52,77.43,77.44,32354.0,68.8821,68.9087,68.8287,68.8376,32354.0
2020-11-17 13:15:00,77.43,77.53,77.41,77.42,31884.0,68.8287,68.9176,68.811,68.8198,31884.0
2020-11-17 13:20:00,77.42,77.44,77.35,77.36,49999.0,68.8198,68.8376,68.7576,68.7665,49999.0
2020-11-17 13:25:00,77.35,77.37,77.31,77.32,30320.0,68.7576,68.7754,68.7221,68.731,30320.0
2020-11-17 13:30:00,77.31,77.33,77.27,77.3,32059.0,68.7221,68.7398,68.6865,68.7132,32059.0
2020-11-17 13:35:00,77.31,77.39,77.28,77.35,37546.0,68.7221,68.7932,68.6954,68.7576,37546.0
2020-11-17 13:40:00,77.35,77.41,77.33,77.37,27021.0,68.7576,68.811,68.7398,68.7754,27021.0
2020-11-17 13:45:00,77.36,77.45,77.36,77.42,20809.0,68.7665,68.8465,68.7665,68.8198,20809.0
2020-11-17 13:50:00,77.42,77.43,77.35,77.35,32694.0,68.8198,68.8287,68.7576,68.7576,32694.0
2020-11-17 13:55:00,77.35,77.41,77.31,77.35,31797.0,68.7576,68.811,68.7221,68.7576,31797.0
2020-11-17 14:00:00,77.34,77.44,77.28,77.37,56284.0,68.7487,68.8376,68.6954,68.7754,56284.0
2020-11-17 14:05:00,77.37,77.4,77.33,77.34,44940.0,68.7754,68.8021,68.7398,68.7487,44940.0
2020-11-17 14:10:00,77.34,77.38,77.3,77.36,31549.0,68.7487,68.7843,68.7132,68.7665,31549.0
2020-11-17 14:15:00,77.34,77.38,77.32,77.37,30707.0,68.7487,68.7843,68.731,68.7754,30707.0
2020-11-17 14:20:00,77.37,77.44,77.35,77.37,32283.0,68.7754,68.8376,68.7576,68.7754,32283.0
2020-11-17 14:25:00,77.36,77.38,77.33,77.33,14955.0,68.7665,68.7843,68.7398,68.7398,14955.0
2020-11-17 14:30:00,77.34,77.42,77.27,77.31,26858.0,68.7487,68.8198,68.6865,68.7221,26858.0
2020-11-17 14:35:00,77.31,77.36,77.29,77.34,19197.0,68.7221,68.7665,68.7043,68.7487,19197.0
2020-11-17 14:40:00,77.33,77.34,77.23,77.26,62825.0,68.7398,68.7487,68.651,68.6776,62825.0
2020-11-17 14:45:00,77.25,77.29,77.22,77.26,34442.0,68.6687,68.7043,68.6421,68.6776,34442.0
2020-11-17 14:50:00,77.25,77.25,77.12,77.14,41754.0,68.6687,68.6687,68.5532,68.571,41754.0
2020-11-17 14:55:00,77.15,77.28,77.14,77.24,36876.0,68.5798,68.6954,68.571,68.6598,36876.0
2020-11-17 15:00:00,77.25,77.26,77.14,77.22,42296.0,68.6687,68.6776,68.571,68.6421,42296.0
2020-11-17 15:05:00,77.22,77.23,77.16,77.18,22615.0,68.6421,68.651,68.5887,68.6065,22615.0
2020-11-17 15:10:00,77.19,77.19,77.08,77.09,50039.0,68.6154,68.6154,68.5176,68.5265,50039.0
2020-11-17 15:15:00,77.09,77.09,76.97,77.0,148659.0,68.5265,68.5265,68.4198,68.4465,148659.0
2020-11-17 15:20:00,76.99,77.0,76.76,76.82,88423.0,68.4376,68.4465,68.2332,68.2865,88423.0
2020-11-17 15:25:00,76.82,76.84,76.69,76.72,68017.0,68.2865,68.3043,68.1709,68.1976,68017.0
2020-11-17 15:30:00,76.71,76.72,76.55,76.57,92506.0,68.1887,68.1976,68.0465,68.0643,92506.0
2020-11-17 15:35:00,76.57,76.62,76.49,76.5,78840.0,68.0643,68.1087,67.9932,68.002,78840.0
2020-11-17 15:40:00,76.49,76.52,76.44,76.5,98609.0,67.9932,68.0198,67.9487,68.002,98609.0
2020-11-17 15:45:00,76.51,76.55,76.39,76.54,106350.0,68.0109,68.0465,67.9043,68.0376,106350.0
2020-11-17 15:50:00,76.53,76.65,76.39,76.6,126022.0,68.0287,68.1354,67.9043,68.0909,126022.0
2020-11-17 15:55:00,76.6,76.69,76.49,76.62,297477.0,68.0909,68.1709,67.9932,68.1087,297477.0
2020-11-18 09:30:00,77.32,77.36,76.25,76.38,331051.0,68.731,68.7665,67.7798,67.8954,331051.0
2020-11-18 09:35:00,76.37,76.43,76.11,76.17,91598.0,67.8865,67.9398,67.6554,67.7087,91598.0
2020-11-18 09:40:00,76.18,76.33,76.1,76.3,70269.0,67.7176,67.8509,67.6465,67.8243,70269.0
2020-11-18 09:45:00,76.3,76.33,76.1,76.23,42136.0,67.8243,67.8509,67.6465,67.762,42136.0
2020-11-18 09:50:00,76.21,76.27,76.15,76.24,73925.0,67.7443,67.7976,67.6909,67.7709,73925.0
2020-11-18 09:55:00,76.23,76.35,76.12,76.35,35318.0,67.762,67.8687,67.6643,67.8687,35318.0
2020-11-18 10:00:00,76.36,76.67,76.36,76.61,64283.0,67.8776,68.1532,67.8776,68.0998,64283.0
2020-11-18 10:05:00,76.63,76.72,76.57,76.58,26677.0,68.1176,68.1976,68.0643,68.0732,26677.0
2020-11-18 10:10:00,76.6,76.69,76.56,76.66,27572.0,68.0909,68.1709,68.0554,68.1443,27572.0
2020-11-18 10:15:00,76.67,76.85,76.6,76.85,21790.0,68.1532,68.3132,68.0909,68.3132,21790.0
2020-11-18 10:20:00,76.84,76.85,76.6,76.67,43776.0,68.3043,68.3132,68.0909,68.1532,43776.0
2020-11-18 10:25:00,76.68,76.88,76.61,76.84,71181.0,68.162,68.3398,68.0998,68.3043,71181.0
2020-11-18 10:30:00,76.87,76.89,76.74,76.83,31379.0,68.3309,68.3487,68.2154,68.2954,31379.0
2020-11-18 10:35:00,76.81,76.91,76.61,76.73,65384.0,68.2776,68.3665,68.0998,68.2065,65384.0
2020-11-18 10:40:00,76.73,76.73,76.61,76.67,37463.0,68.2065,68.2065,68.0998,68.1532,37463.0
2020-11-18 10:45:00,76.64,76.68,76.55,76.6,26543.0,68.1265,68.162,68.0465,68.0909,26543.0
2020-11-18 10:50:00,76.6,76.64,76.48,76.53,51254.0,68.0909,68.1265,67.9843,68.0287,51254.0
2020-11-18 10:55:00,76.53,76.57,76.43,76.45,37018.0,68.0287,68.0643,67.9398,67.9576,37018.0
2020-11-18 11:00:00,76.45,76.84,76.44,76.82,64404.0,67.9576,68.3043,67.9487,68.2865,64404.0
2020-11-18 11:05:00,76.81,76.83,76.67,76.69,29498.0,68.2776,68.2954,68.1532,68.1709,29498.0
2020-11-18 11:10:00,76.68,76.69,76.47,76.48,36961.0,68.162,68.1709,67.9754,67.9843,36961.0
2020-11-18 11:15:00,76.49,76.72,76.49,76.69,35553.0,67.9932,68.1976,67.9932,68.1709,35553.0
2020-11-18 11:20:00,76.7,76.8,76.69,76.71,48374.0,68.1798,68.2687,68.1709,68.1887,48374.0
2020-11-18 11:25:00,76.72,76.72,76.59,76.62,23302.0,68.1976,68.1976,68.082,68.1087,23302.0
2020-11-18 11:30:00,76.63,76.67,76.38,76.46,69498.0,68.1176,68.1532,67.8954,67.9665,69498.0
2020-11-18 11:35:00,76.45,76.66,76.45,76.62,55659.0,67.9576,68.1443,67.9576,68.1087,55659.0
2020-11-18 11:40:00,76.61,76.61,76.44,76.44,44113.0,68.0998,68.0998,67.9487,67.9487,44113.0
2020-11-18 11:45:00,76.45,76.56,76.41,76.49,37857.0,67.9576,68.0554,67.922,67.9932,37857.0
2020-11-18 11:50:00,76.48,76.55,76.45,76.53,28761.0,67.9843,68.0465,67.9576,68.0287,28761.0
2020-11-18 11:55:00,76.53,76.56,76.47,76.5,25851.0,68.0287,68.0554,67.9754,68.002,25851.0
2020-11-18 12:00:00,76.51,76.54,76.43,76.51,33193.0,68.0109,68.0376,67.9398,68.0109,33193.0
2020-11-18 12:05:00,76.5,76.63,76.47,76.62,23535.0,68.002,68.1176,67.9754,68.1087,23535.0
2020-11-18 12:10:00,76.61,76.66,76.54,76.56,40110.0,68.0998,68.1443,68.0376,68.0554,40110.0
2020-11-18 12:15:00,76.57,76.65,76.47,76.48,30746.0,68.0643,68.1354,67.9754,67.9843,30746.0
2020-11-18 12:20:00,76.47,76.56,76.4,76.53,30572.0,67.9754,68.0554,67.9132,68.0287,30572.0
2020-11-18 12:25:00,76.53,76.58,76.45,76.52,35493.0,68.0287,68.0732,67.9576,68.0198,35493.0
2020-11-18 12:30:00,76.51,76.54,76.45,76.52,37423.0,68.0109,68.0376,67.9576,68.0198,37423.0
2020-11-18 12:35:00,76.51,76.57,76.49,76.49,25154.0,68.0109,68.0643,67.9932,67.9932,25154.0
2020-11-18 12:40:00,76.48,76.49,76.35,76.47,50670.0,67.9843,67.9932,67.8687,67.9754,50670.0
2020-11-18 12:45:00,76.47,76.52,76.45,76.46,51484.0,67.9754,68.0198,67.9576,67.9665,51484.0
2020-11-18 12:50:00,76.47,76.47,76.35,76.39,35649.0,67.9754,67.9754,67.8687,67.9043,35649.0
2020-11-18 12:55:00,76.39,76.39,76.33,76.36,44179.0,67.9043,67.9043,67.8509,67.8776,44179.0
2020-11-18 13:00:00,76.36,76.41,76.35,76.4,26937.0,67.8776,67.922,67.8687,67.9132,26937.0
2020-11-18 13:05:00,76.4,76.46,76.39,76.4,27389.0,67.9132,67.9665,67.9043,67.9132,27389.0
2020-11-18 13:10:00,76.41,76.59,76.39,76.58,29987.0,67.922,68.082,67.9043,68.0732,29987.0
2020-11-18 13:15:00,76.58,76.65,76.52,76.65,34563.0,68.0732,68.1354,68.0198,68.1354,34563.0
2020-11-18 13:20:00,76.65,76.71,76.59,76.7,82433.0,68.1354,68.1887,68.082,68.1798,82433.0
2020-11-18 13:25:00,76.7,76.72,76.6,76.65,24076.0,68.1798,68.1976,68.0909,68.1354,24076.0
2020-11-18 13:30:00,76.64,76.73,76.58,76.7,31715.0,68.1265,68.2065,68.0732,68.1798,31715.0
2020-11-18 13:35:00,76.7,76.77,76.63,76.63,66589.0,68.1798,68.2421,68.1176,68.1176,66589.0
2020-11-18 13:40:00,76.61,76.61,76.52,76.56,23523.0,68.0998,68.0998,68.0198,68.0554,23523.0
2020-11-18 13:45:00,76.56,76.6,76.45,76.55,36747.0,68.0554,68.0909,67.9576,68.0465,36747.0
2020-11-18 13:50:00,76.54,76.64,76.5,76.55,39750.0,68.0376,68.1265,68.002,68.0465,39750.0
2020-11-18 13:55:00,76.56,76.65,76.5,76.63,19631.0,68.0554,68.1354,68.002,68.1176,19631.0
2020-11-18 14:00:00,76.63,76.68,76.59,76.64,60270.0,68.1176,68.162,68.082,68.1265,60270.0
2020-11-18 14:05:00,76.63,76.68,76.52,76.53,41586.0,68.1176,68.162,68.0198,68.0287,41586.0
2020-11-18 14:10:00,76.52,76.53,76.41,76.42,31292.0,68.0198,68.0287,67.922,67.9309,31292.0
2020-11-18 14:15:00,76.43,76.47,76.37,76.38,72264.0,67.9398,67.9754,67.8865,67.8954,72264.0
2020-11-18 14:20:00,76.38,76.45,76.31,76.33,32773.0,67.8954,67.9576,67.8332,67.8509,32773.0
2020-11-18 14:25:00,76.33,76.39,76.25,76.25,48553.0,67.8509,67.9043,67.7798,67.7798,48553.0
2020-11-18 14:30:00,76.25,76.43,76.19,76.38,66749.0,67.7798,67.9398,67.7265,67.8954,66749.0
2020-11-18 14:35:00,76.35,76.47,76.3,76.39,80381.0,67.8687,67.9754,67.8243,67.9043,80381.0
2020-11-18 14:40:00,76.39,76.51,76.38,76.42,93305.0,67.9043,68.0109,67.8954,67.9309,93305.0
2020-11-18 14:45:00,76.42,76.42,76.27,76.35,36780.0,67.9309,67.9309,67.7976,67.8687,36780.0
2020-11-18 14:50:00,76.34,76.51,76.32,76.51,52050.0,67.8598,68.0109,67.842,68.0109,52050.0
2020-11-18 14:55:00,76.5,76.54,76.42,76.46,68301.0,68.002,68.0376,67.9309,67.9665,68301.0
2020-11-18 15:00:00,76.45,76.46,76.28,76.34,34683.0,67.9576,67.9665,67.8065,67.8598,34683.0
2020-11-18 15:05:00,76.31,76.51,76.3,76.45,42907.0,67.8332,68.0109,67.8243,67.9576,42907.0
2020-11-18 15:10:00,76.44,76.59,76.44,76.48,39567.0,67.9487,68.082,67.9487,67.9843,39567.0
2020-11-18 15:15:00,76.48,76.54,76.42,76.49,97124.0,67.9843,68.0376,67.9309,67.9932,97124.0
2020-11-18 15:20:00,76.49,76.51,76.42,76.44,47072.0,67.9932,68.0109,67.9309,67.9487,47072.0
2020-11-18 15:25:00,76.43,76.47,76.27,76.3,103030.0,67.9398,67.9754,67.7976,67.8243,103030.0
2020-11-18 15:30:00,76.29,76.4,76.2,76.38,44020.0,67.8154,67.9132,67.7354,67.8954,44020.0
2020-11-18 15:35:00,76.38,76.42,76.21,76.23,150888.0,67.8954,67.9309,67.7443,67.762,150888.0
2020-11-18 15:40:00,76.24,76.31,76.17,76.26,65463.0,67.7709,67.8332,67.7087,67.7887,65463.0
2020-11-18 15:45:00,76.26,76.36,76.14,76.2,93408.0,67.7887,67.8776,67.682,67.7354,93408.0
2020-11-18 15:50:00,76.19,76.23,75.87,75.94,183404.0,67.7265,67.762,67.442,67.5043,183404.0
2020-11-18 15:55:00,75.94,76.05,75.77,75.78,364170.0,67.5043,67.602,67.3531,67.362,364170.0
2020-11-19 09:30:00,75.94,76.02,75.37,75.53,299782.0,67.5043,67.5754,66.9976,67.1398,299782.0
2020-11-19 09:35:00,75.49,75.66,75.25,75.31,74593.0,67.1042,67.2554,66.8909,66.9442,74593.0
2020-11-19 09:40:00,75.31,75.34,75.08,75.25,122994.0,66.9442,66.9709,66.7398,66.8909,122994.0
2020-11-19 09:45:00,75.26,75.59,75.23,75.38,65884.0,66.8998,67.1931,66.8731,67.0065,65884.0
2020-11-19 09:50:00,75.38,75.44,75.27,75.31,43464.0,67.0065,67.0598,66.9087,66.9442,43464.0
2020-11-19 09:55:00,75.29,75.38,74.96,75.02,86558.0,66.9265,67.0065,66.6331,66.6864,86558.0
2020-11-19 10:00:00,75.04,75.17,74.98,75.12,57172.0,66.7042,66.8198,66.6509,66.7753,57172.0
2020-11-19 10:05:00,75.13,75.2,75.04,75.2,52569.0,66.7842,66.8465,66.7042,66.8465,52569.0
2020-11-19 10:10:00,75.22,75.26,75.06,75.08,77161.0,66.8642,66.8998,66.722,66.7398,77161.0
2020-11-19 10:15:00,75.1,75.31,75.06,75.07,56503.0,66.7576,66.9442,66.722,66.7309,56503.0
2020-11-19 10:20:00,75.08,75.22,75.04,75.09,54573.0,66.7398,66.8642,66.7042,66.7487,54573.0
2020-11-19 10:25:00,75.09,75.1,74.98,75.02,75899.0,66.7487,66.7576,66.6509,66.6864,75899.0
2020-11-19 10:30:00,75.02,75.02,74.83,74.86,64911.0,66.6864,66.6864,66.5176,66.5442,64911.0
2020-11-19 10:35:00,74.87,75.06,74.87,74.99,61366.0,66.5531,66.722,66.5531,66.6598,61366.0
2020-11-19 10:40:00,75.0,75.19,74.97,75.19,52151.0,66.6687,66.8376,66.642,66.8376,52151.0
2020-11-19 10:45:00,75.18,75.4,75.18,75.4,61643.0,66.8287,67.0242,66.8287,67.0242,61643.0
2020-11-19 10:50:00,75.38,75.38,75.17,75.24,46955.0,67.0065,67.0065,66.8198,66.882,46955.0
2020-11-19 10:55:00,75.23,75.26,75.17,75.22,38555.0,66.8731,66.8998,66.8198,66.8642,38555.0
2020-11-19 11:00:00,75.21,75.26,75.14,75.15,23715.0,66.8553,66.8998,66.7931,66.802,23715.0
2020-11-19 11:05:00,75.15,75.16,75.01,75.06,68239.0,66.802,66.8109,66.6776,66.722,68239.0
2020-11-19 11:10:00,75.06,75.17,74.94,75.13,93165.0,66.722,66.8198,66.6153,66.7842,93165.0
2020-11-19 11:15:00,75.12,75.18,75.08,75.15,43530.0,66.7753,66.8287,66.7398,66.802,43530.0
2020-11-19 11:20:00,75.16,75.2,75.11,75.11,26980.0,66.8109,66.8465,66.7665,66.7665,26980.0
2020-11-19 11:25:00,75.11,75.2,75.05,75.06,46165.0,66.7665,66.8465,66.7131,66.722,46165.0
2020-11-19 11:30:00,75.04,75.09,74.84,74.96,36257.0,66.7042,66.7487,66.5264,66.6331,36257.0
2020-11-19 11:35:00,74.95,75.04,74.88,74.93,39366.0,66.6242,66.7042,66.562,66.6064,39366.0
2020-11-19 11:40:00,74.92,74.99,74.9,74.96,23044.0,66.5976,66.6598,66.5798,66.6331,23044.0
2020-11-19 11:45:00,74.95,74.99,74.89,74.99,26986.0,66.6242,66.6598,66.5709,66.6598,26986.0
2020-11-19 11:50:00,74.99,75.02,74.92,74.95,25169.0,66.6598,66.6864,66.5976,66.6242,25169.0
2020-11-19 11:55:00,74.94,74.98,74.9,74.98,23505.0,66.6153,66.6509,66.5798,66.6509,23505.0
2020-11-19 12:00:00,74.97,75.02,74.93,74.99,28389.0,66.642,66.6864,66.6064,66.6598,28389.0
2020-11-19 12:05:00,74.99,75.05,74.96,75.02,31370.0,66.6598,66.7131,66.6331,66.6864,31370.0
2020-11-19 12:10:00,75.02,75.05,74.96,75.0,29453.0,66.6864,66.7131,66.6331,66.6687,29453.0
2020-11-19 12:15:00,75.0,75.0,74.91,74.93,25420.0,66.6687,66.6687,66.5887,66.6064,25420.0
2020-11-19 12:20:00,74.93,75.0,74.9,75.0,51653.0,66.6064,66.6687,66.5798,66.6687,51653.0
2020-11-19 12:25:00,75.0,75.22,74.99,75.2,74926.0,66.6687,66.8642,66.6598,66.8465,74926.0
2020-11-19 12:30:00,75.21,75.27,75.05,75.05,35725.0,66.8553,66.9087,66.7131,66.7131,35725.0
2020-11-19 12:35:00,75.06,75.09,75.0,75.06,29254.0,66.722,66.7487,66.6687,66.722,29254.0
2020-11-19 12:40:00,75.06,75.07,74.92,74.94,20741.0,66.722,66.7309,66.5976,66.6153,20741.0
2020-11-19 12:45:00,74.95,74.99,74.91,74.93,22309.0,66.6242,66.6598,66.5887,66.6064,22309.0
2020-11-19 12:50:00,74.93,74.95,74.85,74.87,29168.0,66.6064,66.6242,66.5353,66.5531,29168.0
2020-11-19 12:55:00,74.86,74.96,74.84,74.91,32738.0,66.5442,66.6331,66.5264,66.5887,32738.0
2020-11-19 13:00:00,74.92,75.05,74.92,74.98,27134.0,66.5976,66.7131,66.5976,66.6509,27134.0
2020-11-19 13:05:00,74.98,74.99,74.88,74.92,27183.0,66.6509,66.6598,66.562,66.5976,27183.0
2020-11-19 13:10:00,74.93,74.95,74.89,74.94,13317.0,66.6064,66.6242,66.5709,66.6153,13317.0
2020-11-19 13:15:00,74.96,74.99,74.92,74.99,18345.0,66.6331,66.6598,66.5976,66.6598,18345.0
2020-11-19 13:20:00,74.99,75.06,74.97,75.04,20408.0,66.6598,66.722,66.642,66.7042,20408.0
2020-11-19 13:25:00,75.04,75.11,74.99,75.03,22607.0,66.7042,66.7665,66.6598,66.6953,22607.0
2020-11-19 13:30:00,75.04,75.05,74.95,75.01,25304.0,66.7042,66.7131,66.6242,66.6776,25304.0
2020-11-19 13:35:00,75.01,75.05,74.87,74.9,56134.0,66.6776,66.7131,66.5531,66.5798,56134.0
2020-11-19 13:40:00,74.9,74.9,74.82,74.83,45655.0,66.5798,66.5798,66.5087,66.5176,45655.0
2020-11-19 13:45:00,74.83,74.9,74.8,74.87,47030.0,66.5176,66.5798,66.4909,66.5531,47030.0
2020-11-19 13:50:00,74.86,75.02,74.84,75.02,56198.0,66.5442,66.6864,66.5264,66.6864,56198.0
2020-11-19 13:55:00,75.01,75.05,74.96,75.0,30614.0,66.6776,66.7131,66.6331,66.6687,30614.0
2020-11-19 14:00:00,75.0,75.01,74.93,74.97,20081.0,66.6687,66.6776,66.6064,66.642,20081.0
2020-11-19 14:05:00,74.96,75.01,74.93,75.01,26447.0,66.6331,66.6776,66.6064,66.6776,26447.0
2020-11-19 14:10:00,75.0,75.07,75.0,75.03,51060.0,66.6687,66.7309,66.6687,66.6953,51060.0
2020-11-19 14:15:00,75.03,75.04,74.92,75.01,33118.0,66.6953,66.7042,66.5976,66.6776,33118.0
2020-11-19 14:20:00,75.02,75.05,74.99,75.0,51084.0,66.6864,66.7131,66.6598,66.6687,51084.0
2020-11-19 14:25:00,75.0,75.11,75.0,75.07,57347.0,66.6687,66.7665,66.6687,66.7309,57347.0
2020-11-19 14:30:00,75.07,75.21,75.05,75.15,28934.0,66.7309,66.8553,66.7131,66.802,28934.0
2020-11-19 14:35:00,75.17,75.18,75.07,75.09,81934.0,66.8198,66.8287,66.7309,66.7487,81934.0
2020-11-19 14:40:00,75.09,75.19,75.05,75.06,44757.0,66.7487,66.8376,66.7131,66.722,44757.0
2020-11-19 14:45:00,75.07,75.12,75.02,75.06,45080.0,66.7309,66.7753,66.6864,66.722,45080.0
2020-11-19 14:50:00,75.05,75.08,74.97,74.98,25375.0,66.7131,66.7398,66.642,66.6509,25375.0
2020-11-19 14:55:00,74.97,75.03,74.95,74.96,27922.0,66.642,66.6953,66.6242,66.6331,27922.0
2020-11-19 15:00:00,74.97,75.07,74.94,75.01,46031.0,66.642,66.7309,66.6153,66.6776,46031.0
2020-11-19 15:05:00,75.01,75.02,74.93,74.96,42747.0,66.6776,66.6864,66.6064,66.6331,42747.0
2020-11-19 15:10:00,74.96,75.06,74.96,75.05,82030.0,66.6331,66.722,66.6331,66.7131,82030.0
2020-11-19 15:15:00,75.06,75.06,74.92,74.99,52232.0,66.722,66.722,66.5976,66.6598,52232.0
2020-11-19 15:20:00,75.0,75.09,74.98,75.04,52879.0,66.6687,66.7487,66.6509,66.7042,52879.0
2020-11-19 15:25:00,75.06,75.07,74.95,75.0,67645.0,66.722,66.7309,66.6242,66.6687,67645.0
2020-11-19 15:30:00,75.01,75.13,74.97,75.12,65914.0,66.6776,66.7842,66.642,66.7753,65914.0
2020-11-19 15:35:00,75.11,75.26,75.02,75.05,109918.0,66.7665,66.8998,66.6864,66.7131,109918.0
2020-11-19 15:40:00,75.04,75.13,75.03,75.09,92110.0,66.7042,66.7842,66.6953,66.7487,92110.0
2020-11-19 15:45:00,75.08,75.1,74.96,74.96,121377.0,66.7398,66.7576,66.6331,66.6331,121377.0
2020-11-19 15:50:00,74.97,75.08,74.93,75.01,145103.0,66.642,66.7398,66.6064,66.6776,145103.0
2020-11-19 15:55:00,75.0,75.22,74.96,75.1,404819.0,66.6687,66.8642,66.6331,66.7576,404819.0
2020-11-20 09:30:00,75.28,76.12,75.25,75.75,497920.0,66.9176,67.6643,66.8909,67.3354,497920.0
2020-11-20 09:35:00,75.78,76.23,75.7,76.15,99010.0,67.362,67.762,67.2909,67.6909,99010.0
2020-11-20 09:40:00,76.17,76.33,76.11,76.18,48230.0,67.7087,67.8509,67.6554,67.7176,48230.0
2020-11-20 09:45:00,76.15,76.2,76.01,76.07,52169.0,67.6909,67.7354,67.5665,67.6198,52169.0
2020-11-20 09:50:00,76.06,76.14,75.87,75.92,64512.0,67.6109,67.682,67.442,67.4865,64512.0
2020-11-20 09:55:00,75.93,75.98,75.81,75.95,44193.0,67.4954,67.5398,67.3887,67.5131,44193.0
2020-11-20 10:00:00,75.96,76.02,75.73,75.79,47878.0,67.522,67.5754,67.3176,67.3709,47878.0
2020-11-20 10:05:00,75.8,75.8,75.61,75.61,27658.0,67.3798,67.3798,67.2109,67.2109,27658.0
2020-11-20 10:10:00,75.64,75.68,75.51,75.67,63159.0,67.2376,67.2731,67.122,67.2642,63159.0
2020-11-20 10:15:00,75.66,75.7,75.43,75.45,52263.0,67.2554,67.2909,67.0509,67.0687,52263.0
2020-11-20 10:20:00,75.45,75.82,75.44,75.8,68278.0,67.0687,67.3976,67.0598,67.3798,68278.0
2020-11-20 10:25:00,75.78,75.84,75.65,75.78,73817.0,67.362,67.4154,67.2465,67.362,73817.0
2020-11-20 10:30:00,75.79,75.84,75.57,75.78,31099.0,67.3709,67.4154,67.1754,67.362,31099.0
2020-11-20 10:35:00,75.77,75.93,75.68,75.83,63050.0,67.3531,67.4954,67.2731,67.4065,63050.0
2020-11-20 10:40:00,75.83,75.88,75.69,75.7,45785.0,67.4065,67.4509,67.282,67.2909,45785.0
2020-11-20 10:45:00,75.71,75.74,75.59,75.59,45026.0,67.2998,67.3265,67.1931,67.1931,45026.0
2020-11-20 10:50:00,75.59,75.86,75.56,75.81,41802.0,67.1931,67.4331,67.1665,67.3887,41802.0
2020-11-20 10:55:00,75.81,76.02,75.78,76.01,65224.0,67.3887,67.5754,67.362,67.5665,65224.0
2020-11-20 11:00:00,76.01,76.08,75.98,76.08,32316.0,67.5665,67.6287,67.5398,67.6287,32316.0
2020-11-20 11:05:00,76.09,76.26,76.07,76.21,55096.0,67.6376,67.7887,67.6198,67.7443,55096.0
2020-11-20 11:10:00,76.19,76.24,76.13,76.17,27836.0,67.7265,67.7709,67.6731,67.7087,27836.0
2020-11-20 11:15:00,76.18,76.26,76.08,76.1,38668.0,67.7176,67.7887,67.6287,67.6465,38668.0
2020-11-20 11:20:00,76.11,76.2,76.09,76.13,46686.0,67.6554,67.7354,67.6376,67.6731,46686.0
2020-11-20 11:25:00,76.13,76.24,76.05,76.21,44047.0,67.6731,67.7709,67.602,67.7443,44047.0
2020-11-20 11:30:00,76.21,76.23,76.14,76.22,31206.0,67.7443,67.762,67.682,67.7531,31206.0
2020-11-20 11:35:00,76.2,76.32,76.14,76.14,32334.0,67.7354,67.842,67.682,67.682,32334.0
2020-11-20 11:40:00,76.14,76.18,76.04,76.06,30834.0,67.682,67.7176,67.5931,67.6109,30834.0
2020-11-20 11:45:00,76.07,76.14,75.92,75.94,31688.0,67.6198,67.682,67.4865,67.5043,31688.0
2020-11-20 11:50:00,75.92,76.08,75.92,76.05,24698.0,67.4865,67.6287,67.4865,67.602,24698.0
2020-11-20 11:55:00,76.07,76.09,76.02,76.09,22591.0,67.6198,67.6376,67.5754,67.6376,22591.0
2020-11-20 12:00:00,76.06,76.13,76.04,76.08,29575.0,67.6109,67.6731,67.5931,67.6287,29575.0
2020-11-20 12:05:00,76.08,76.14,76.03,76.04,23068.0,67.6287,67.682,67.5843,67.5931,23068.0
2020-11-20 12:10:00,76.05,76.09,75.97,76.08,30822.0,67.602,67.6376,67.5309,67.6287,30822.0
2020-11-20 12:15:00,76.05,76.06,75.97,75.98,25292.0,67.602,67.6109,67.5309,67.5398,25292.0
2020-11-20 12:20:00,75.98,76.0,75.89,75.93,28198.0,67.5398,67.5576,67.4598,67.4954,28198.0
2020-11-20 12:25:00,75.93,76.07,75.92,76.02,23829.0,67.4954,67.6198,67.4865,67.5754,23829.0
2020-11-20 12:30:00,76.01,76.1,76.01,76.05,27422.0,67.5665,67.6465,67.5665,67.602,27422.0
2020-11-20 12:35:00,76.05,76.1,75.98,75.98,20090.0,67.602,67.6465,67.5398,67.5398,20090.0
2020-11-20 12:40:00,76.0,76.07,75.96,76.06,23307.0,67.5576,67.6198,67.522,67.6109,23307.0
2020-11-20 12:45:00,76.07,76.1,76.02,76.03,23171.0,67.6198,67.6465,67.5754,67.5843,23171.0
2020-11-20 12:50:00,76.03,76.12,76.03,76.11,26952.0,67.5843,67.6643,67.5843,67.6554,26952.0
2020-11-20 12:55:00,76.11,76.12,76.06,76.1,28051.0,67.6554,67.6643,67.6109,67.6465,28051.0
2020-11-20 13:00:00,76.1,76.15,76.03,76.04,29465.0,67.6465,67.6909,67.5843,67.5931,29465.0
2020-11-20 13:05:00,76.05,76.11,75.98,76.1,55407.0,67.602,67.6554,67.5398,67.6465,55407.0
2020-11-20 13:10:00,76.09,76.11,76.05,76.07,25448.0,67.6376,67.6554,67.602,67.6198,25448.0
2020-11-20 13:15:00,76.07,76.12,76.05,76.11,20884.0,67.6198,67.6643,67.602,67.6554,20884.0
2020-11-20 13:20:00,76.11,76.23,76.08,76.21,22696.0,67.6554,67.762,67.6287,67.7443,22696.0
2020-11-20 13:25:00,76.21,76.27,76.19,76.23,28997.0,67.7443,67.7976,67.7265,67.762,28997.0
2020-11-20 13:30:00,76.22,76.22,76.12,76.13,22449.0,67.7531,67.7531,67.6643,67.6731,22449.0
2020-11-20 13:35:00,76.14,76.2,76.12,76.15,34762.0,67.682,67.7354,67.6643,67.6909,34762.0
2020-11-20 13:40:00,76.15,76.22,76.14,76.19,33582.0,67.6909,67.7531,67.682,67.7265,33582.0
2020-11-20 13:45:00,76.19,76.2,76.1,76.12,32757.0,67.7265,67.7354,67.6465,67.6643,32757.0
2020-11-20 13:50:00,76.13,76.13,76.03,76.06,38445.0,67.6731,67.6731,67.5843,67.6109,38445.0
2020-11-20 13:55:00,76.07,76.1,75.94,76.0,31356.0,67.6198,67.6465,67.5043,67.5576,31356.0
2020-11-20 14:00:00,76.0,76.03,75.97,76.0,35872.0,67.5576,67.5843,67.5309,67.5576,35872.0
2020-11-20 14:05:00,75.99,76.02,75.9,75.93,47058.0,67.5487,67.5754,67.4687,67.4954,47058.0
2020-11-20 14:10:00,75.93,75.95,75.88,75.9,24418.0,67.4954,67.5131,67.4509,67.4687,24418.0
2020-11-20 14:15:00,75.91,75.97,75.85,75.86,33492.0,67.4776,67.5309,67.4242,67.4331,33492.0
2020-11-20 14:20:00,75.86,75.95,75.83,75.91,32881.0,67.4331,67.5131,67.4065,67.4776,32881.0
2020-11-20 14:25:00,75.91,75.93,75.87,75.89,32592.0,67.4776,67.4954,67.442,67.4598,32592.0
2020-11-20 14:30:00,75.89,75.98,75.89,75.93,37855.0,67.4598,67.5398,67.4598,67.4954,37855.0
2020-11-20 14:35:00,75.93,75.99,75.88,75.89,29970.0,67.4954,67.5487,67.4509,67.4598,29970.0
2020-11-20 14:40:00,75.89,75.89,75.81,75.84,26370.0,67.4598,67.4598,67.3887,67.4154,26370.0
2020-11-20 14:45:00,75.85,75.87,75.79,75.85,26234.0,67.4242,67.442,67.3709,67.4242,26234.0
2020-11-20 14:50:00,75.84,75.87,75.76,75.81,54082.0,67.4154,67.442,67.3442,67.3887,54082.0
2020-11-20 14:55:00,75.81,75.84,75.78,75.79,29785.0,67.3887,67.4154,67.362,67.3709,29785.0
2020-11-20 15:00:00,75.8,75.83,75.77,75.78,29864.0,67.3798,67.4065,67.3531,67.362,29864.0
2020-11-20 15:05:00,75.77,75.85,75.69,75.69,35709.0,67.3531,67.4242,67.282,67.282,35709.0
2020-11-20 15:10:00,75.7,75.77,75.6,75.62,70572.0,67.2909,67.3531,67.202,67.2198,70572.0
2020-11-20 15:15:00,75.64,75.65,75.56,75.63,31347.0,67.2376,67.2465,67.1665,67.2287,31347.0
2020-11-20 15:20:00,75.63,75.77,75.61,75.72,44718.0,67.2287,67.3531,67.2109,67.3087,44718.0
2020-11-20 15:25:00,75.72,75.86,75.72,75.78,42057.0,67.3087,67.4331,67.3087,67.362,42057.0
2020-11-20 15:30:00,75.78,75.8,75.7,75.77,51091.0,67.362,67.3798,67.2909,67.3531,51091.0
2020-11-20 15:35:00,75.78,75.9,75.76,75.87,58132.0,67.362,67.4687,67.3442,67.442,58132.0
2020-11-20 15:40:00,75.86,75.91,75.79,75.89,84384.0,67.4331,67.4776,67.3709,67.4598,84384.0
2020-11-20 15:45:00,75.9,76.01,75.86,75.93,62507.0,67.4687,67.5665,67.4331,67.4954,62507.0
2020-11-20 15:50:00,75.93,75.93,75.64,75.64,109227.0,67.4954,67.4954,67.2376,67.2376,109227.0
2020-11-20 15:55:00,75.64,75.75,75.5,75.55,304242.0,67.2376,67.3354,67.1131,67.1576,304242.0
2020-11-23 09:30:00,76.0,76.02,75.54,75.67,175192.0,67.5576,67.5754,67.1487,67.2642,175192.0
2020-11-23 09:35:00,75.69,75.8,75.55,75.61,66601.0,67.282,67.3798,67.1576,67.2109,66601.0
2020-11-23 09:40:00,75.61,75.71,75.46,75.46,72111.0,67.2109,67.2998,67.0776,67.0776,72111.0
2020-11-23 09:45:00,75.47,75.67,75.47,75.6,69536.0,67.0865,67.2642,67.0865,67.202,69536.0
2020-11-23 09:50:00,75.61,75.64,75.4,75.45,37588.0,67.2109,67.2376,67.0242,67.0687,37588.0
2020-11-23 09:55:00,75.45,75.45,75.25,75.33,46023.0,67.0687,67.0687,66.8909,66.962,46023.0
2020-11-23 10:00:00,75.34,75.6,75.32,75.56,45508.0,66.9709,67.202,66.9531,67.1665,45508.0
2020-11-23 10:05:00,75.52,75.65,75.4,75.5,79884.0,67.1309,67.2465,67.0242,67.1131,79884.0
2020-11-23 10:10:00,75.48,75.58,75.44,75.58,35531.0,67.0954,67.1842,67.0598,67.1842,35531.0
2020-11-23 10:15:00,75.59,75.73,75.54,75.73,31094.0,67.1931,67.3176,67.1487,67.3176,31094.0
2020-11-23 10:20:00,75.73,75.77,75.53,75.53,42274.0,67.3176,67.3531,67.1398,67.1398,42274.0
2020-11-23 10:25:00,75.53,75.53,75.33,75.33,78571.0,67.1398,67.1398,66.962,66.962,78571.0
2020-11-23 10:30:00,75.32,75.39,75.27,75.35,29196.0,66.9531,67.0153,66.9087,66.9798,29196.0
2020-11-23 10:35:00,75.33,75.42,75.28,75.42,35225.0,66.962,67.042,66.9176,67.042,35225.0
2020-11-23 10:40:00,75.42,75.5,75.33,75.35,41126.0,67.042,67.1131,66.962,66.9798,41126.0
2020-11-23 10:45:00,75.35,75.42,75.29,75.41,19576.0,66.9798,67.042,66.9265,67.0331,19576.0
2020-11-23 10:50:00,75.4,75.45,75.36,75.39,32020.0,67.0242,67.0687,66.9887,67.0153,32020.0
2020-11-23 10:55:00,75.39,75.42,75.3,75.3,38304.0,67.0153,67.042,66.9353,66.9353,38304.0
2020-11-23 11:00:00,75.31,75.31,75.16,75.16,59168.0,66.9442,66.9442,66.8109,66.8109,59168.0
2020-11-23 11:05:00,75.16,75.18,74.9,75.0,123938.0,66.8109,66.8287,66.5798,66.6687,123938.0
2020-11-23 11:10:00,75.0,75.05,74.87,74.88,55395.0,66.6687,66.7131,66.5531,66.562,55395.0
2020-11-23 11:15:00,74.87,74.98,74.79,74.85,60077.0,66.5531,66.6509,66.482,66.5353,60077.0
2020-11-23 11:20:00,74.86,74.9,74.67,74.69,147278.0,66.5442,66.5798,66.3753,66.3931,147278.0
2020-11-23 11:25:00,74.68,74.69,74.59,74.62,108242.0,66.3842,66.3931,66.3042,66.3309,108242.0
2020-11-23 11:30:00,74.62,74.63,74.42,74.42,75241.0,66.3309,66.3398,66.1531,66.1531,75241.0
2020-11-23 11:35:00,74.41,74.61,74.41,74.46,77824.0,66.1442,66.322,66.1442,66.1887,77824.0
2020-11-23 11:40:00,74.46,74.47,74.27,74.3,80068.0,66.1887,66.1975,66.0198,66.0464,80068.0
2020-11-23 11:45:00,74.3,74.63,74.28,74.61,64813.0,66.0464,66.3398,66.0287,66.322,64813.0
2020-11-23 11:50:00,74.62,74.71,74.6,74.6,32276.0,66.3309,66.4109,66.3131,66.3131,32276.0
2020-11-23 11:55:00,74.61,74.62,74.54,74.59,42083.0,66.322,66.3309,66.2598,66.3042,42083.0
2020-11-23 12:00:00,74.59,74.59,74.46,74.58,39059.0,66.3042,66.3042,66.1887,66.2953,39059.0
2020-11-23 12:05:00,74.58,74.58,74.52,74.54,16536.0,66.2953,66.2953,66.242,66.2598,16536.0
2020-11-23 12:10:00,74.53,74.55,74.48,74.49,64167.0,66.2509,66.2687,66.2064,66.2153,64167.0
2020-11-23 12:15:00,74.5,74.53,74.45,74.47,40503.0,66.2242,66.2509,66.1798,66.1975,40503.0
2020-11-23 12:20:00,74.48,74.52,74.45,74.46,30761.0,66.2064,66.242,66.1798,66.1887,30761.0
2020-11-23 12:25:00,74.46,74.53,74.45,74.53,39442.0,66.1887,66.2509,66.1798,66.2509,39442.0
2020-11-23 12:30:00,74.52,74.61,74.48,74.48,43635.0,66.242,66.322,66.2064,66.2064,43635.0
2020-11-23 12:35:00,74.48,74.58,74.46,74.56,40085.0,66.2064,66.2953,66.1887,66.2775,40085.0
2020-11-23 12:40:00,74.56,74.58,74.51,74.51,24978.0,66.2775,66.2953,66.2331,66.2331,24978.0
2020-11-23 12:45:00,74.51,74.58,74.51,74.53,27518.0,66.2331,66.2953,66.2331,66.2509,27518.0
2020-11-23 12:50:00,74.52,74.55,74.47,74.53,56157.0,66.242,66.2687,66.1975,66.2509,56157.0
2020-11-23 12:55:00,74.52,74.53,74.45,74.48,34887.0,66.242,66.2509,66.1798,66.2064,34887.0
2020-11-23 13:00:00,74.47,74.49,74.4,74.42,42780.0,66.1975,66.2153,66.1353,66.1531,42780.0
2020-11-23 13:05:00,74.42,74.52,74.41,74.5,47306.0,66.1531,66.242,66.1442,66.2242,47306.0
2020-11-23 13:10:00,74.5,74.52,74.41,74.42,40934.0,66.2242,66.242,66.1442,66.1531,40934.0
2020-11-23 13:15:00,74.42,74.45,74.34,74.34,61255.0,66.1531,66.1798,66.082,66.082,61255.0
2020-11-23 13:20:00,74.35,74.35,74.25,74.28,70159.0,66.0909,66.0909,66.002,66.0287,70159.0
2020-11-23 13:25:00,74.29,74.35,74.26,74.29,48111.0,66.0375,66.0909,66.0109,66.0375,48111.0
2020-11-23 13:30:00,74.29,74.3,74.2,74.21,53648.0,66.0375,66.0464,65.9575,65.9664,53648.0
2020-11-23 13:35:00,74.2,74.26,74.19,74.26,39257.0,65.9575,66.0109,65.9486,66.0109,39257.0
2020-11-23 13:40:00,74.25,74.27,74.18,74.22,45501.0,66.002,66.0198,65.9398,65.9753,45501.0
2020-11-23 13:45:00,74.21,74.34,74.15,74.25,58187.0,65.9664,66.082,65.9131,66.002,58187.0
2020-11-23 13:50:00,74.25,74.29,74.2,74.23,37567.0,66.002,66.0375,65.9575,65.9842,37567.0
2020-11-23 13:55:00,74.22,74.4,74.21,74.38,73944.0,65.9753,66.1353,65.9664,66.1175,73944.0
2020-11-23 14:00:00,74.37,74.44,74.33,74.35,31906.0,66.1087,66.1709,66.0731,66.0909,31906.0
2020-11-23 14:05:00,74.34,74.36,74.26,74.26,26439.0,66.082,66.0998,66.0109,66.0109,26439.0
2020-11-23 14:10:00,74.27,74.31,74.23,74.31,44213.0,66.0198,66.0553,65.9842,66.0553,44213.0
2020-11-23 14:15:00,74.3,74.32,74.19,74.2,43394.0,66.0464,66.0642,65.9486,65.9575,43394.0
2020-11-23 14:20:00,74.2,74.27,74.19,74.21,49183.0,65.9575,66.0198,65.9486,65.9664,49183.0
2020-11-23 14:25:00,74.21,74.25,74.18,74.23,63282.0,65.9664,66.002,65.9398,65.9842,63282.0
2020-11-23 14:30:00,74.23,74.28,74.21,74.24,54618.0,65.9842,66.0287,65.9664,65.9931,54618.0
2020-11-23 14:35:00,74.25,74.25,74.13,74.15,38202.0,66.002,66.002,65.8953,65.9131,38202.0
2020-11-23 14:40:00,74.16,74.24,74.13,74.17,56173.0,65.922,65.9931,65.8953,65.9309,56173.0
2020-11-23 14:45:00,74.15,74.26,74.14,74.2,82227.0,65.9131,66.0109,65.9042,65.9575,82227.0
2020-11-23 14:50:00,74.2,74.48,74.2,74.41,95804.0,65.9575,66.2064,65.9575,66.1442,95804.0
2020-11-23 14:55:00,74.42,74.52,74.33,74.5,67779.0,66.1531,66.242,66.0731,66.2242,67779.0
2020-11-23 15:00:00,74.5,74.61,74.49,74.58,61211.0,66.2242,66.322,66.2153,66.2953,61211.0
2020-11-23 15:05:00,74.59,74.67,74.58,74.61,41629.0,66.3042,66.3753,66.2953,66.322,41629.0
2020-11-23 15:10:00,74.61,74.64,74.55,74.61,67043.0,66.322,66.3487,66.2687,66.322,67043.0
2020-11-23 15:15:00,74.61,74.66,74.58,74.64,72817.0,66.322,66.3664,66.2953,66.3487,72817.0
2020-11-23 15:20:00,74.64,74.75,74.57,74.72,63116.0,66.3487,66.4464,66.2864,66.4198,63116.0
2020-11-23 15:25:00,74.72,74.79,74.69,74.7,50915.0,66.4198,66.482,66.3931,66.402,50915.0
2020-11-23 15:30:00,74.7,74.73,74.66,74.7,75483.0,66.402,66.4287,66.3664,66.402,75483.0
2020-11-23 15:35:00,74.7,74.72,74.61,74.61,61360.0,66.402,66.4198,66.322,66.322,61360.0
2020-11-23 15:40:00,74.61,74.65,74.58,74.61,101777.0,66.322,66.3576,66.2953,66.322,101777.0
2020-11-23 15:45:00,74.61,74.71,74.55,74.63,158718.0,66.322,66.4109,66.2687,66.3398,158718.0
2020-11-23 15:50:00,74.63,74.82,74.62,74.67,103069.0,66.3398,66.5087,66.3309,66.3753,103069.0
2020-11-23 15:55:00,74.66,74.68,74.48,74.56,324117.0,66.3664,66.3842,66.2064,66.2775,324117.0
2020-11-24 09:30:00,75.47,75.66,75.03,75.42,211944.0,67.0865,67.2554,66.6953,67.042,211944.0
2020-11-24 09:35:00,75.47,75.57,75.0,75.04,77969.0,67.0865,67.1754,66.6687,66.7042,77969.0
2020-11-24 09:40:00,75.03,75.11,74.81,74.82,89542.0,66.6953,66.7665,66.4998,66.5087,89542.0
2020-11-24 09:45:00,74.82,74.94,74.69,74.82,118292.0,66.5087,66.6153,66.3931,66.5087,118292.0
2020-11-24 09:50:00,74.84,74.88,74.64,74.67,72228.0,66.5264,66.562,66.3487,66.3753,72228.0
2020-11-24 09:55:00,74.67,74.78,74.62,74.76,39418.0,66.3753,66.4731,66.3309,66.4553,39418.0
2020-11-24 10:00:00,74.76,74.8,74.61,74.68,62548.0,66.4553,66.4909,66.322,66.3842,62548.0
2020-11-24 10:05:00,74.7,74.75,74.63,74.69,53062.0,66.402,66.4464,66.3398,66.3931,53062.0
2020-11-24 10:10:00,74.69,74.79,74.56,74.69,48341.0,66.3931,66.482,66.2775,66.3931,48341.0
2020-11-24 10:15:00,74.68,74.73,74.53,74.58,42477.0,66.3842,66.4287,66.2509,66.2953,42477.0
2020-11-24 10:20:00,74.59,74.89,74.58,74.82,68647.0,66.3042,66.5709,66.2953,66.5087,68647.0
2020-11-24 10:25:00,74.83,74.87,74.55,74.61,65070.0,66.5176,66.5531,66.2687,66.322,65070.0
2020-11-24 10:30:00,74.62,74.63,74.56,74.59,46836.0,66.3309,66.3398,66.2775,66.3042,46836.0
2020-11-24 10:35:00,74.6,74.66,74.56,74.58,40097.0,66.3131,66.3664,66.2775,66.2953,40097.0
2020-11-24 10:40:00,74.56,74.68,74.53,74.61,50536.0,66.2775,66.3842,66.2509,66.322,50536.0
2020-11-24 10:45:00,74.6,74.68,74.55,74.64,71713.0,66.3131,66.3842,66.2687,66.3487,71713.0
2020-11-24 10:50:00,74.64,74.66,74.53,74.54,39218.0,66.3487,66.3664,66.2509,66.2598,39218.0
2020-11-24 10:55:00,74.54,74.63,74.54,74.59,30068.0,66.2598,66.3398,66.2598,66.3042,30068.0
2020-11-24 11:00:00,74.58,74.73,74.56,74.65,39483.0,66.2953,66.4287,66.2775,66.3576,39483.0
2020-11-24 11:05:00,74.66,74.81,74.58,74.59,64856.0,66.3664,66.4998,66.2953,66.3042,64856.0
2020-11-24 11:10:00,74.58,74.69,74.51,74.66,64802.0,66.2953,66.3931,66.2331,66.3664,64802.0
2020-11-24 11:15:00,74.66,74.88,74.61,74.88,79960.0,66.3664,66.562,66.322,66.562,79960.0
2020-11-24 11:20:00,74.9,75.2,74.89,75.18,96486.0,66.5798,66.8465,66.5709,66.8287,96486.0
2020-11-24 11:25:00,75.2,75.24,75.15,75.15,44670.0,66.8465,66.882,66.802,66.802,44670.0
2020-11-24 11:30:00,75.15,75.17,75.02,75.13,39501.0,66.802,66.8198,66.6864,66.7842,39501.0
2020-11-24 11:35:00,75.13,75.16,74.95,74.98,62067.0,66.7842,66.8109,66.6242,66.6509,62067.0
2020-11-24 11:40:00,74.97,75.04,74.9,74.93,29482.0,66.642,66.7042,66.5798,66.6064,29482.0
2020-11-24 11:45:00,74.93,75.07,74.87,75.04,51675.0,66.6064,66.7309,66.5531,66.7042,51675.0
2020-11-24 11:50:00,75.05,75.11,75.01,75.08,36550.0,66.7131,66.7665,66.6776,66.7398,36550.0
2020-11-24 11:55:00,75.08,75.18,74.95,74.95,54957.0,66.7398,66.8287,66.6242,66.6242,54957.0
2020-11-24 12:00:00,74.99,75.03,74.95,74.97,22930.0,66.6598,66.6953,66.6242,66.642,22930.0
2020-11-24 12:05:00,74.97,75.0,74.79,74.83,41345.0,66.642,66.6687,66.482,66.5176,41345.0
2020-11-24 12:10:00,74.85,74.92,74.82,74.92,32143.0,66.5353,66.5976,66.5087,66.5976,32143.0
2020-11-24 12:15:00,74.91,74.93,74.83,74.88,16597.0,66.5887,66.6064,66.5176,66.562,16597.0
2020-11-24 12:20:00,74.87,74.87,74.78,74.83,21460.0,66.5531,66.5531,66.4731,66.5176,21460.0
2020-11-24 12:25:00,74.81,74.81,74.7,74.78,33027.0,66.4998,66.4998,66.402,66.4731,33027.0
2020-11-24 12:30:00,74.78,74.86,74.7,74.86,29244.0,66.4731,66.5442,66.402,66.5442,29244.0
2020-11-24 12:35:00,74.86,74.96,74.84,74.92,41749.0,66.5442,66.6331,66.5264,66.5976,41749.0
2020-11-24 12:40:00,74.94,74.94,74.72,74.75,22019.0,66.6153,66.6153,66.4198,66.4464,22019.0
2020-11-24 12:45:00,74.74,74.76,74.65,74.67,48701.0,66.4376,66.4553,66.3576,66.3753,48701.0
2020-11-24 12:50:00,74.67,74.74,74.65,74.7,31196.0,66.3753,66.4376,66.3576,66.402,31196.0
2020-11-24 12:55:00,74.71,74.73,74.65,74.68,39131.0,66.4109,66.4287,66.3576,66.3842,39131.0
2020-11-24 13:00:00,74.69,74.85,74.68,74.84,27551.0,66.3931,66.5353,66.3842,66.5264,27551.0
2020-11-24 13:05:00,74.85,74.89,74.77,74.85,39858.0,66.5353,66.5709,66.4642,66.5353,39858.0
2020-11-24 13:10:00,74.84,74.9,74.81,74.87,22848.0,66.5264,66.5798,66.4998,66.5531,22848.0
2020-11-24 13:15:00,74.88,74.96,74.86,74.95,19974.0,66.562,66.6331,66.5442,66.6242,19974.0
2020-11-24 13:20:00,74.94,74.95,74.82,74.84,27101.0,66.6153,66.6242,66.5087,66.5264,27101.0
2020-11-24 13:25:00,74.83,74.83,74.63,74.74,137212.0,66.5176,66.5176,66.3398,66.4376,137212.0
2020-11-24 13:30:00,74.76,74.81,74.72,74.79,45204.0,66.4553,66.4998,66.4198,66.482,45204.0
2020-11-24 13:35:00,74.78,74.79,74.65,74.66,24335.0,66.4731,66.482,66.3576,66.3664,24335.0
2020-11-24 13:40:00,74.67,75.04,74.66,74.81,99845.0,66.3753,66.7042,66.3664,66.4998,99845.0
2020-11-24 13:45:00,74.82,74.83,74.6,74.62,36955.0,66.5087,66.5176,66.3131,66.3309,36955.0
2020-11-24 13:50:00,74.62,74.67,74.57,74.59,29779.0,66.3309,66.3753,66.2864,66.3042,29779.0
2020-11-24 13:55:00,74.59,74.65,74.58,74.64,39777.0,66.3042,66.3576,66.2953,66.3487,39777.0
2020-11-24 14:00:00,74.65,74.77,74.61,74.75,33855.0,66.3576,66.4642,66.322,66.4464,33855.0
2020-11-24 14:05:00,74.76,74.86,74.73,74.86,32544.0,66.4553,66.5442,66.4287,66.5442,32544.0
2020-11-24 14:10:00,74.85,74.93,74.79,74.81,37019.0,66.5353,66.6064,66.482,66.4998,37019.0
2020-11-24 14:15:00,74.78,74.79,74.7,74.75,54624.0,66.4731,66.482,66.402,66.4464,54624.0
2020-11-24 14:20:00,74.76,74.77,74.71,74.73,40452.0,66.4553,66.4642,66.4109,66.4287,40452.0
2020-11-24 14:25:00,74.72,74.83,74.67,74.78,45174.0,66.4198,66.5176,66.3753,66.4731,45174.0
2020-11-24 14:30:00,74.79,74.8,74.7,74.79,37278.0,66.482,66.4909,66.402,66.482,37278.0
2020-11-24 14:35:00,74.79,74.93,74.79,74.89,32862.0,66.482,66.6064,66.482,66.5709,32862.0
2020-11-24 14:40:00,74.88,74.95,74.86,74.94,47937.0,66.562,66.6242,66.5442,66.6153,47937.0
2020-11-24 14:45:00,74.93,74.93,74.81,74.81,29012.0,66.6064,66.6064,66.4998,66.4998,29012.0
2020-11-24 14:50:00,74.81,74.86,74.79,74.82,33549.0,66.4998,66.5442,66.482,66.5087,33549.0
2020-11-24 14:55:00,74.81,74.85,74.78,74.84,50055.0,66.4998,66.5353,66.4731,66.5264,50055.0
2020-11-24 15:00:00,74.84,74.86,74.75,74.81,52099.0,66.5264,66.5442,66.4464,66.4998,52099.0
2020-11-24 15:05:00,74.81,74.85,74.77,74.8,33970.0,66.4998,66.5353,66.4642,66.4909,33970.0
2020-11-24 15:10:00,74.8,74.87,74.77,74.85,47366.0,66.4909,66.5531,66.4642,66.5353,47366.0
2020-11-24 15:15:00,74.85,74.93,74.83,74.89,43302.0,66.5353,66.6064,66.5176,66.5709,43302.0
2020-11-24 15:20:00,74.89,75.07,74.88,75.03,63069.0,66.5709,66.7309,66.562,66.6953,63069.0
2020-11-24 15:25:00,75.02,75.02,74.91,74.95,61078.0,66.6864,66.6864,66.5887,66.6242,61078.0
2020-11-24 15:30:00,74.94,75.0,74.88,74.97,72322.0,66.6153,66.6687,66.562,66.642,72322.0
2020-11-24 15:35:00,74.97,74.99,74.9,74.92,72712.0,66.642,66.6598,66.5798,66.5976,72712.0
2020-11-24 15:40:00,74.93,74.95,74.82,74.86,59150.0,66.6064,66.6242,66.5087,66.5442,59150.0
2020-11-24 15:45:00,74.85,74.94,74.83,74.84,52163.0,66.5353,66.6153,66.5176,66.5264,52163.0
2020-11-24 15:50:00,74.84,75.02,74.82,74.98,136630.0,66.5264,66.6864,66.5087,66.6509,136630.0
2020-11-24 15:55:00,74.97,75.02,74.87,74.96,377256.0,66.642,66.6864,66.5531,66.6331,377256.0
2020-11-25 09:30:00,74.67,75.17,74.49,75.03,236489.0,66.6811,67.1276,66.5204,67.0026,236489.0
2020-11-25 09:35:00,75.01,75.1,74.93,75.08,50519.0,66.9847,67.0651,66.9133,67.0473,50519.0
2020-11-25 09:40:00,75.06,75.16,75.0,75.07,45794.0,67.0294,67.1187,66.9758,67.0383,45794.0
2020-11-25 09:45:00,75.07,75.21,75.02,75.16,62145.0,67.0383,67.1634,66.9937,67.1187,62145.0
2020-11-25 09:50:00,75.17,75.45,75.16,75.42,95545.0,67.1276,67.3777,67.1187,67.3509,95545.0
2020-11-25 09:55:00,75.42,75.43,75.31,75.34,47670.0,67.3509,67.3598,67.2527,67.2794,47670.0
2020-11-25 10:00:00,75.32,75.35,75.15,75.17,88808.0,67.2616,67.2884,67.1098,67.1276,88808.0
2020-11-25 10:05:00,75.18,75.35,75.05,75.17,91758.0,67.1366,67.2884,67.0205,67.1276,91758.0
2020-11-25 10:10:00,75.15,75.26,75.09,75.22,121655.0,67.1098,67.208,67.0562,67.1723,121655.0
2020-11-25 10:15:00,75.2,75.35,75.17,75.2,86504.0,67.1544,67.2884,67.1276,67.1544,86504.0
2020-11-25 10:20:00,75.2,75.22,75.07,75.07,64789.0,67.1544,67.1723,67.0383,67.0383,64789.0
2020-11-25 10:25:00,75.07,75.09,74.93,74.98,60171.0,67.0383,67.0562,66.9133,66.958,60171.0
2020-11-25 10:30:00,75.0,75.07,74.96,75.0,36128.0,66.9758,67.0383,66.9401,66.9758,36128.0
2020-11-25 10:35:00,75.0,75.03,74.93,74.97,36746.0,66.9758,67.0026,66.9133,66.949,36746.0
2020-11-25 10:40:00,74.97,75.01,74.86,74.93,67666.0,66.949,66.9847,66.8508,66.9133,67666.0
2020-11-25 10:45:00,74.93,74.94,74.75,74.77,44147.0,66.9133,66.9222,66.7526,66.7704,44147.0
2020-11-25 10:50:00,74.78,74.83,74.71,74.81,60260.0,66.7794,66.824,66.7168,66.8061,60260.0
2020-11-25 10:55:00,74.81,74.85,74.75,74.8,42205.0,66.8061,66.8419,66.7526,66.7972,42205.0
2020-11-25 11:00:00,74.79,74.82,74.63,74.8,70607.0,66.7883,66.8151,66.6454,66.7972,70607.0
2020-11-25 11:05:00,74.8,74.92,74.76,74.81,53077.0,66.7972,66.9044,66.7615,66.8061,53077.0
2020-11-25 11:10:00,74.82,74.89,74.79,74.82,29230.0,66.8151,66.8776,66.7883,66.8151,29230.0
2020-11-25 11:15:00,74.83,74.83,74.64,74.64,48293.0,66.824,66.824,66.6543,66.6543,48293.0
2020-11-25 11:20:00,74.63,74.74,74.56,74.72,49798.0,66.6454,66.7436,66.5829,66.7258,49798.0
2020-11-25 11:25:00,74.74,74.91,74.7,74.85,39080.0,66.7436,66.8954,66.7079,66.8419,39080.0
2020-11-25 11:30:00,74.84,75.0,74.81,74.97,56752.0,66.8329,66.9758,66.8061,66.949,56752.0
2020-11-25 11:35:00,74.98,75.12,74.97,75.08,36276.0,66.958,67.083,66.949,67.0473,36276.0
2020-11-25 11:40:00,75.08,75.14,74.96,75.0,38747.0,67.0473,67.1008,66.9401,66.9758,38747.0
2020-11-25 11:45:00,75.01,75.04,74.93,74.95,24538.0,66.9847,67.0115,66.9133,66.9312,24538.0
2020-11-25 11:50:00,74.97,75.01,74.89,74.95,22696.0,66.949,66.9847,66.8776,66.9312,22696.0
2020-11-25 11:55:00,74.96,74.99,74.9,74.97,15243.0,66.9401,66.9669,66.8865,66.949,15243.0
2020-11-25 12:00:00,74.98,75.06,74.94,74.98,27662.0,66.958,67.0294,66.9222,66.958,27662.0
2020-11-25 12:05:00,74.98,75.06,74.96,75.0,37961.0,66.958,67.0294,66.9401,66.9758,37961.0
2020-11-25 12:10:00,75.0,75.02,74.92,74.98,26241.0,66.9758,66.9937,66.9044,66.958,26241.0
2020-11-25 12:15:00,74.98,75.01,74.93,74.95,25816.0,66.958,66.9847,66.9133,66.9312,25816.0
2020-11-25 12:20:00,74.96,74.99,74.92,74.92,28876.0,66.9401,66.9669,66.9044,66.9044,28876.0
2020-11-25 12:25:00,74.93,74.94,74.8,74.8,24966.0,66.9133,66.9222,66.7972,66.7972,24966.0
2020-11-25 12:30:00,74.8,74.92,74.78,74.88,23756.0,66.7972,66.9044,66.7794,66.8687,23756.0
2020-11-25 12:35:00,74.88,74.93,74.83,74.92,22781.0,66.8687,66.9133,66.824,66.9044,22781.0
2020-11-25 12:40:00,74.92,74.98,74.88,74.97,21635.0,66.9044,66.958,66.8687,66.949,21635.0
2020-11-25 12:45:00,74.94,74.98,74.91,74.93,13442.0,66.9222,66.958,66.8954,66.9133,13442.0
2020-11-25 12:50:00,74.93,74.99,74.86,74.93,19367.0,66.9133,66.9669,66.8508,66.9133,19367.0
2020-11-25 12:55:00,74.93,75.06,74.92,75.03,100038.0,66.9133,67.0294,66.9044,67.0026,100038.0
2020-11-25 13:00:00,75.04,75.05,74.95,75.01,45583.0,67.0115,67.0205,66.9312,66.9847,45583.0
2020-11-25 13:05:00,74.99,75.05,74.97,75.02,31189.0,66.9669,67.0205,66.949,66.9937,31189.0
2020-11-25 13:10:00,75.01,75.06,74.97,75.03,16519.0,66.9847,67.0294,66.949,67.0026,16519.0
2020-11-25 13:15:00,75.03,75.09,75.02,75.05,27714.0,67.0026,67.0562,66.9937,67.0205,27714.0
2020-11-25 13:20:00,75.05,75.14,75.02,75.14,20441.0,67.0205,67.1008,66.9937,67.1008,20441.0
2020-11-25 13:25:00,75.13,75.18,75.11,75.18,20323.0,67.0919,67.1366,67.0741,67.1366,20323.0
2020-11-25 13:30:00,75.17,75.2,75.13,75.19,51361.0,67.1276,67.1544,67.0919,67.1455,51361.0
2020-11-25 13:35:00,75.19,75.29,75.14,75.29,45024.0,67.1455,67.2348,67.1008,67.2348,45024.0
2020-11-25 13:40:00,75.3,75.34,75.21,75.31,45747.0,67.2437,67.2794,67.1634,67.2527,45747.0
2020-11-25 13:45:00,75.3,75.37,75.28,75.34,85820.0,67.2437,67.3062,67.2259,67.2794,85820.0
2020-11-25 13:50:00,75.34,75.52,75.33,75.51,43493.0,67.2794,67.4402,67.2705,67.4313,43493.0
2020-11-25 13:55:00,75.49,75.49,75.42,75.46,30835.0,67.4134,67.4134,67.3509,67.3866,30835.0
2020-11-25 14:00:00,75.45,75.51,75.44,75.5,200712.0,67.3777,67.4313,67.3687,67.4223,200712.0
2020-11-25 14:05:00,75.49,75.68,75.48,75.54,55990.0,67.4134,67.5831,67.4045,67.458,55990.0
2020-11-25 14:10:00,75.55,75.6,75.5,75.55,34524.0,67.467,67.5116,67.4223,67.467,34524.0
2020-11-25 14:15:00,75.55,75.63,75.54,75.54,78153.0,67.467,67.5384,67.458,67.458,78153.0
2020-11-25 14:20:00,75.55,75.59,75.44,75.51,40196.0,67.467,67.5027,67.3687,67.4313,40196.0
2020-11-25 14:25:00,75.5,75.58,75.48,75.51,49092.0,67.4223,67.4938,67.4045,67.4313,49092.0
2020-11-25 14:30:00,75.52,75.57,75.42,75.42,40874.0,67.4402,67.4848,67.3509,67.3509,40874.0
2020-11-25 14:35:00,75.42,75.46,75.35,75.42,24816.0,67.3509,67.3866,67.2884,67.3509,24816.0
2020-11-25 14:40:00,75.44,75.49,75.42,75.44,18914.0,67.3687,67.4134,67.3509,67.3687,18914.0
2020-11-25 14:45:00,75.43,75.48,75.37,75.43,26841.0,67.3598,67.4045,67.3062,67.3598,26841.0
2020-11-25 14:50:00,75.44,75.44,75.34,75.38,17225.0,67.3687,67.3687,67.2794,67.3152,17225.0
2020-11-25 14:55:00,75.4,75.51,75.38,75.42,24648.0,67.333,67.4313,67.3152,67.3509,24648.0
2020-11-25 15:00:00,75.42,75.49,75.41,75.45,26083.0,67.3509,67.4134,67.342,67.3777,26083.0
2020-11-25 15:05:00,75.46,75.64,75.44,75.63,48489.0,67.3866,67.5473,67.3687,67.5384,48489.0
2020-11-25 15:10:00,75.63,75.67,75.57,75.66,50194.0,67.5384,67.5741,67.4848,67.5652,50194.0
2020-11-25 15:15:00,75.66,75.69,75.59,75.67,39935.0,67.5652,67.592,67.5027,67.5741,39935.0
2020-11-25 15:20:00,75.68,75.68,75.64,75.65,36485.0,67.5831,67.5831,67.5473,67.5563,36485.0
2020-11-25 15:25:00,75.64,75.77,75.62,75.72,60020.0,67.5473,67.6634,67.5295,67.6188,60020.0
2020-11-25 15:30:00,75.71,75.88,75.71,75.84,160451.0,67.6099,67.7617,67.6099,67.7259,160451.0
2020-11-25 15:35:00,75.84,75.85,75.76,75.79,70533.0,67.7259,67.7349,67.6545,67.6813,70533.0
2020-11-25 15:40:00,75.81,75.91,75.8,75.9,92177.0,67.6992,67.7885,67.6902,67.7795,92177.0
2020-11-25 15:45:00,75.9,75.91,75.77,75.8,88226.0,67.7795,67.7885,67.6634,67.6902,88226.0
2020-11-25 15:50:00,75.81,75.97,75.72,75.97,187536.0,67.6992,67.842,67.6188,67.842,187536.0
2020-11-25 15:55:00,75.97,76.02,75.86,75.97,336577.0,67.842,67.8867,67.7438,67.842,336577.0
2020-11-27 09:30:00,76.07,76.13,75.15,75.19,282498.0,67.9313,67.9849,67.1098,67.1455,282498.0
2020-11-27 09:35:00,75.21,75.21,74.7,74.75,126400.0,67.1634,67.1634,66.7079,66.7526,126400.0
2020-11-27 09:40:00,74.75,75.44,74.74,75.41,80109.0,66.7526,67.3687,66.7436,67.342,80109.0
2020-11-27 09:45:00,75.4,75.47,75.27,75.27,50432.0,67.333,67.3955,67.2169,67.2169,50432.0
2020-11-27 09:50:00,75.29,75.46,75.29,75.43,44169.0,67.2348,67.3866,67.2348,67.3598,44169.0
2020-11-27 09:55:00,75.42,75.43,75.21,75.28,58221.0,67.3509,67.3598,67.1634,67.2259,58221.0
2020-11-27 10:00:00,75.26,75.43,75.2,75.34,107240.0,67.208,67.3598,67.1544,67.2794,107240.0
2020-11-27 10:05:00,75.35,75.4,75.29,75.37,54003.0,67.2884,67.333,67.2348,67.3062,54003.0
2020-11-27 10:10:00,75.37,75.53,75.3,75.45,76500.0,67.3062,67.4491,67.2437,67.3777,76500.0
2020-11-27 10:15:00,75.45,75.69,75.43,75.61,38288.0,67.3777,67.592,67.3598,67.5206,38288.0
2020-11-27 10:20:00,75.62,75.69,75.55,75.62,35556.0,67.5295,67.592,67.467,67.5295,35556.0
2020-11-27 10:25:00,75.62,75.65,75.34,75.34,65533.0,67.5295,67.5563,67.2794,67.2794,65533.0
2020-11-27 10:30:00,75.34,75.64,75.33,75.51,87491.0,67.2794,67.5473,67.2705,67.4313,87491.0
2020-11-27 10:35:00,75.5,75.51,75.35,75.4,25582.0,67.4223,67.4313,67.2884,67.333,25582.0
2020-11-27 10:40:00,75.4,75.44,75.33,75.36,32278.0,67.333,67.3687,67.2705,67.2973,32278.0
2020-11-27 10:45:00,75.38,75.5,75.34,75.45,33408.0,67.3152,67.4223,67.2794,67.3777,33408.0
2020-11-27 10:50:00,75.45,75.49,75.31,75.37,37205.0,67.3777,67.4134,67.2527,67.3062,37205.0
2020-11-27 10:55:00,75.35,75.36,75.21,75.24,28497.0,67.2884,67.2973,67.1634,67.1901,28497.0
2020-11-27 11:00:00,75.24,75.27,75.17,75.18,33191.0,67.1901,67.2169,67.1276,67.1366,33191.0
2020-11-27 11:05:00,75.17,75.27,75.17,75.18,44552.0,67.1276,67.2169,67.1276,67.1366,44552.0
2020-11-27 11:10:00,75.19,75.2,75.06,75.08,40267.0,67.1455,67.1544,67.0294,67.0473,40267.0
2020-11-27 11:15:00,75.07,75.09,75.0,75.04,27313.0,67.0383,67.0562,66.9758,67.0115,27313.0
2020-11-27 11:20:00,75.04,75.12,74.98,75.03,42971.0,67.0115,67.083,66.958,67.0026,42971.0
2020-11-27 11:25:00,75.03,75.14,75.03,75.14,43644.0,67.0026,67.1008,67.0026,67.1008,43644.0
2020-11-27 11:30:00,75.15,75.22,75.1,75.13,23019.0,67.1098,67.1723,67.0651,67.0919,23019.0
2020-11-27 11:35:00,75.13,75.16,75.02,75.09,20716.0,67.0919,67.1187,66.9937,67.0562,20716.0
2020-11-27 11:40:00,75.09,75.21,75.06,75.19,26024.0,67.0562,67.1634,67.0294,67.1455,26024.0
2020-11-27 11:45:00,75.19,75.31,75.16,75.18,20246.0,67.1455,67.2527,67.1187,67.1366,20246.0
2020-11-27 11:50:00,75.2,75.2,75.02,75.06,25714.0,67.1544,67.1544,66.9937,67.0294,25714.0
2020-11-27 11:55:00,75.05,75.09,74.98,75.02,27330.0,67.0205,67.0562,66.958,66.9937,27330.0
2020-11-27 12:00:00,75.01,75.1,74.95,74.96,24577.0,66.9847,67.0651,66.9312,66.9401,24577.0
2020-11-27 12:05:00,74.97,75.0,74.92,74.97,24880.0,66.949,66.9758,66.9044,66.949,24880.0
2020-11-27 12:10:00,74.97,75.0,74.92,74.94,15439.0,66.949,66.9758,66.9044,66.9222,15439.0
2020-11-27 12:15:00,74.96,75.04,74.95,74.97,36441.0,66.9401,67.0115,66.9312,66.949,36441.0
2020-11-27 12:20:00,74.95,74.99,74.86,74.91,40860.0,66.9312,66.9669,66.8508,66.8954,40860.0
2020-11-27 12:25:00,74.91,74.94,74.89,74.92,29225.0,66.8954,66.9222,66.8776,66.9044,29225.0
2020-11-27 12:30:00,74.91,75.0,74.88,74.94,32139.0,66.8954,66.9758,66.8687,66.9222,32139.0
2020-11-27 12:35:00,74.95,75.06,74.95,75.03,61330.0,66.9312,67.0294,66.9312,67.0026,61330.0
2020-11-27 12:40:00,75.05,75.13,75.04,75.12,40671.0,67.0205,67.0919,67.0115,67.083,40671.0
2020-11-27 12:45:00,75.12,75.13,75.01,75.08,30198.0,67.083,67.0919,66.9847,67.0473,30198.0
2020-11-27 12:50:00,75.08,75.24,75.08,75.12,69898.0,67.0473,67.1901,67.0473,67.083,69898.0
2020-11-27 12:55:00,75.12,75.2,75.01,75.09,206592.0,67.083,67.1544,66.9847,67.0562,206592.0
2020-11-30 09:30:00,75.3,75.4,75.01,75.03,217076.0,67.2437,67.333,66.9847,67.0026,217076.0
2020-11-30 09:35:00,75.03,75.03,74.75,74.77,57848.0,67.0026,67.0026,66.7526,66.7704,57848.0
2020-11-30 09:40:00,74.75,74.83,74.47,74.48,108692.0,66.7526,66.824,66.5025,66.5115,108692.0
2020-11-30 09:45:00,74.47,74.57,74.42,74.5,77352.0,66.5025,66.5918,66.4579,66.5293,77352.0
2020-11-30 09:50:00,74.48,74.87,74.45,74.77,69488.0,66.5115,66.8597,66.4847,66.7704,69488.0
2020-11-30 09:55:00,74.76,74.82,74.55,74.55,95136.0,66.7615,66.8151,66.574,66.574,95136.0
2020-11-30 10:00:00,74.56,74.78,74.52,74.74,69177.0,66.5829,66.7794,66.5472,66.7436,69177.0
2020-11-30 10:05:00,74.74,74.91,74.65,74.72,48313.0,66.7436,66.8954,66.6633,66.7258,48313.0
2020-11-30 10:10:00,74.72,74.72,74.58,74.64,30634.0,66.7258,66.7258,66.6008,66.6543,30634.0
2020-11-30 10:15:00,74.63,74.66,74.51,74.62,52690.0,66.6454,66.6722,66.5382,66.6365,52690.0
2020-11-30 10:20:00,74.64,74.79,74.64,74.67,76114.0,66.6543,66.7883,66.6543,66.6811,76114.0
2020-11-30 10:25:00,74.68,74.73,74.5,74.52,36677.0,66.6901,66.7347,66.5293,66.5472,36677.0
2020-11-30 10:30:00,74.52,74.61,74.46,74.47,35848.0,66.5472,66.6275,66.4936,66.5025,35848.0
2020-11-30 10:35:00,74.46,74.49,74.38,74.42,43688.0,66.4936,66.5204,66.4222,66.4579,43688.0
2020-11-30 10:40:00,74.4,74.44,74.3,74.34,39183.0,66.44,66.4757,66.3507,66.3864,39183.0
2020-11-30 10:45:00,74.34,74.41,74.25,74.33,98023.0,66.3864,66.4489,66.3061,66.3775,98023.0
2020-11-30 10:50:00,74.32,74.47,74.28,74.38,52073.0,66.3686,66.5025,66.3329,66.4222,52073.0
2020-11-30 10:55:00,74.4,74.43,74.31,74.31,42676.0,66.44,66.4668,66.3596,66.3596,42676.0
2020-11-30 11:00:00,74.3,74.32,74.23,74.28,88846.0,66.3507,66.3686,66.2882,66.3329,88846.0
2020-11-30 11:05:00,74.28,74.33,74.09,74.09,47372.0,66.3329,66.3775,66.1632,66.1632,47372.0
2020-11-30 11:10:00,74.09,74.1,73.91,73.93,78553.0,66.1632,66.1721,66.0024,66.0203,78553.0
2020-11-30 11:15:00,73.93,73.95,73.71,73.73,78913.0,66.0203,66.0382,65.8238,65.8417,78913.0
2020-11-30 11:20:00,73.72,73.98,73.71,73.94,97237.0,65.8328,66.0649,65.8238,66.0292,97237.0
2020-11-30 11:25:00,73.94,74.04,73.9,73.92,81494.0,66.0292,66.1185,65.9935,66.0114,81494.0
2020-11-30 11:30:00,73.91,73.99,73.83,73.83,65867.0,66.0024,66.0739,65.931,65.931,65867.0
2020-11-30 11:35:00,73.84,73.9,73.68,73.77,66192.0,65.9399,65.9935,65.797,65.8774,66192.0
2020-11-30 11:40:00,73.77,73.88,73.73,73.73,45676.0,65.8774,65.9756,65.8417,65.8417,45676.0
2020-11-30 11:45:00,73.74,73.77,73.67,73.68,58737.0,65.8506,65.8774,65.7881,65.797,58737.0
2020-11-30 11:50:00,73.69,73.79,73.68,73.72,39375.0,65.806,65.8953,65.797,65.8328,39375.0
2020-11-30 11:55:00,73.72,73.72,73.53,73.55,72875.0,65.8328,65.8328,65.6631,65.681,72875.0
2020-11-30 12:00:00,73.53,73.64,73.51,73.63,45552.0,65.6631,65.7613,65.6452,65.7524,45552.0
2020-11-30 12:05:00,73.62,73.73,73.61,73.68,46754.0,65.7435,65.8417,65.7345,65.797,46754.0
2020-11-30 12:10:00,73.69,73.72,73.63,73.67,54563.0,65.806,65.8328,65.7524,65.7881,54563.0
2020-11-30 12:15:00,73.67,73.73,73.58,73.59,53124.0,65.7881,65.8417,65.7077,65.7167,53124.0
2020-11-30 12:20:00,73.59,73.67,73.59,73.67,60736.0,65.7167,65.7881,65.7167,65.7881,60736.0
2020-11-30 12:25:00,73.67,73.87,73.66,73.85,69634.0,65.7881,65.9667,65.7792,65.9489,69634.0
2020-11-30 12:30:00,73.85,73.86,73.67,73.75,52645.0,65.9489,65.9578,65.7881,65.8596,52645.0
2020-11-30 12:35:00,73.74,73.76,73.7,73.74,146666.0,65.8506,65.8685,65.8149,65.8506,146666.0
2020-11-30 12:40:00,73.76,73.97,73.76,73.91,64401.0,65.8685,66.056,65.8685,66.0024,64401.0
2020-11-30 12:45:00,73.9,73.96,73.87,73.95,33905.0,65.9935,66.0471,65.9667,66.0382,33905.0
2020-11-30 12:50:00,73.94,74.03,73.93,74.01,61383.0,66.0292,66.1096,66.0203,66.0917,61383.0
2020-11-30 12:55:00,74.01,74.06,73.98,73.99,34827.0,66.0917,66.1364,66.0649,66.0739,34827.0
2020-11-30 13:00:00,73.98,74.03,73.91,73.91,27332.0,66.0649,66.1096,66.0024,66.0024,27332.0
2020-11-30 13:05:00,73.91,73.94,73.83,73.92,72649.0,66.0024,66.0292,65.931,66.0114,72649.0
2020-11-30 13:10:00,73.9,73.95,73.85,73.88,35726.0,65.9935,66.0382,65.9489,65.9756,35726.0
2020-11-30 13:15:00,73.88,74.07,73.87,73.97,59850.0,65.9756,66.1453,65.9667,66.056,59850.0
2020-11-30 13:20:00,73.98,74.01,73.84,73.85,29462.0,66.0649,66.0917,65.9399,65.9489,29462.0
2020-11-30 13:25:00,73.86,73.86,73.76,73.78,53373.0,65.9578,65.9578,65.8685,65.8863,53373.0
2020-11-30 13:30:00,73.78,73.8,73.66,73.66,65176.0,65.8863,65.9042,65.7792,65.7792,65176.0
2020-11-30 13:35:00,73.66,73.76,73.64,73.71,58859.0,65.7792,65.8685,65.7613,65.8238,58859.0
2020-11-30 13:40:00,73.72,73.75,73.62,73.64,45958.0,65.8328,65.8596,65.7435,65.7613,45958.0
2020-11-30 13:45:00,73.65,73.74,73.63,73.66,31829.0,65.7703,65.8506,65.7524,65.7792,31829.0
2020-11-30 13:50:00,73.66,73.72,73.62,73.65,24699.0,65.7792,65.8328,65.7435,65.7703,24699.0
2020-11-30 13:55:00,73.63,73.64,73.57,73.57,37126.0,65.7524,65.7613,65.6988,65.6988,37126.0
2020-11-30 14:00:00,73.58,73.58,73.27,73.28,162662.0,65.7077,65.7077,65.4309,65.4398,162662.0
2020-11-30 14:05:00,73.28,73.38,73.26,73.26,80071.0,65.4398,65.5291,65.422,65.422,80071.0
2020-11-30 14:10:00,73.25,73.41,73.25,73.38,50048.0,65.413,65.5559,65.413,65.5291,50048.0
2020-11-30 14:15:00,73.39,73.41,73.31,73.39,38629.0,65.5381,65.5559,65.4666,65.5381,38629.0
2020-11-30 14:20:00,73.38,73.45,73.37,73.39,45046.0,65.5291,65.5917,65.5202,65.5381,45046.0
2020-11-30 14:25:00,73.38,73.47,73.37,73.41,40376.0,65.5291,65.6095,65.5202,65.5559,40376.0
2020-11-30 14:30:00,73.4,73.5,73.37,73.42,63721.0,65.547,65.6363,65.5202,65.5649,63721.0
2020-11-30 14:35:00,73.42,73.45,73.36,73.4,46469.0,65.5649,65.5917,65.5113,65.547,46469.0
2020-11-30 14:40:00,73.4,73.47,73.38,73.38,61904.0,65.547,65.6095,65.5291,65.5291,61904.0
2020-11-30 14:45:00,73.38,73.51,73.38,73.45,28759.0,65.5291,65.6452,65.5291,65.5917,28759.0
2020-11-30 14:50:00,73.46,73.59,73.44,73.47,39168.0,65.6006,65.7167,65.5827,65.6095,39168.0
2020-11-30 14:55:00,73.47,73.75,73.45,73.75,45363.0,65.6095,65.8596,65.5917,65.8596,45363.0
2020-11-30 15:00:00,73.74,73.77,73.52,73.57,54278.0,65.8506,65.8774,65.6542,65.6988,54278.0
2020-11-30 15:05:00,73.57,73.65,73.52,73.52,65333.0,65.6988,65.7703,65.6542,65.6542,65333.0
2020-11-30 15:10:00,73.51,73.57,73.49,73.56,64748.0,65.6452,65.6988,65.6274,65.6899,64748.0
2020-11-30 15:15:00,73.56,73.62,73.53,73.62,63856.0,65.6899,65.7435,65.6631,65.7435,63856.0
2020-11-30 15:20:00,73.61,73.63,73.57,73.63,50794.0,65.7345,65.7524,65.6988,65.7524,50794.0
2020-11-30 15:25:00,73.62,73.63,73.5,73.51,48471.0,65.7435,65.7524,65.6363,65.6452,48471.0
2020-11-30 15:30:00,73.5,73.66,73.48,73.56,84115.0,65.6363,65.7792,65.6184,65.6899,84115.0
2020-11-30 15:35:00,73.56,73.6,73.51,73.52,82202.0,65.6899,65.7256,65.6452,65.6542,82202.0
2020-11-30 15:40:00,73.52,73.52,73.4,73.42,116072.0,65.6542,65.6542,65.547,65.5649,116072.0
2020-11-30 15:45:00,73.42,73.57,73.38,73.53,158640.0,65.5649,65.6988,65.5291,65.6631,158640.0
2020-11-30 15:50:00,73.54,73.83,73.5,73.79,225192.0,65.672,65.931,65.6363,65.8953,225192.0
2020-11-30 15:55:00,73.79,73.82,73.5,73.59,694740.0,65.8953,65.9221,65.6363,65.7167,694740.0
2020-12-01 09:30:00,74.12,74.7,73.95,74.34,308276.0,66.19,66.7079,66.0382,66.3864,308276.0
2020-12-01 09:35:00,74.36,74.65,74.33,74.43,69497.0,66.4043,66.6633,66.3775,66.4668,69497.0
2020-12-01 09:40:00,74.43,74.59,74.32,74.53,99459.0,66.4668,66.6097,66.3686,66.5561,99459.0
2020-12-01 09:45:00,74.54,74.6,74.46,74.51,69927.0,66.565,66.6186,66.4936,66.5382,69927.0
2020-12-01 09:50:00,74.51,74.85,74.46,74.77,74643.0,66.5382,66.8419,66.4936,66.7704,74643.0
2020-12-01 09:55:00,74.77,74.78,74.4,74.4,73165.0,66.7704,66.7794,66.44,66.44,73165.0
2020-12-01 10:00:00,74.45,74.6,74.34,74.55,60248.0,66.4847,66.6186,66.3864,66.574,60248.0
2020-12-01 10:05:00,74.53,74.78,74.46,74.64,34652.0,66.5561,66.7794,66.4936,66.6543,34652.0
2020-12-01 10:10:00,74.63,74.63,74.31,74.45,28166.0,66.6454,66.6454,66.3596,66.4847,28166.0
2020-12-01 10:15:00,74.47,74.62,74.36,74.53,75325.0,66.5025,66.6365,66.4043,66.5561,75325.0
2020-12-01 10:20:00,74.53,74.72,74.45,74.64,42182.0,66.5561,66.7258,66.4847,66.6543,42182.0
2020-12-01 10:25:00,74.65,74.84,74.51,74.82,38001.0,66.6633,66.8329,66.5382,66.8151,38001.0
2020-12-01 10:30:00,74.79,74.89,74.75,74.83,27995.0,66.7883,66.8776,66.7526,66.824,27995.0
2020-12-01 10:35:00,74.82,74.89,74.76,74.83,52070.0,66.8151,66.8776,66.7615,66.824,52070.0
2020-12-01 10:40:00,74.83,74.92,74.83,74.86,40455.0,66.824,66.9044,66.824,66.8508,40455.0
2020-12-01 10:45:00,74.87,74.93,74.81,74.89,51948.0,66.8597,66.9133,66.8061,66.8776,51948.0
2020-12-01 10:50:00,74.89,75.13,74.87,75.12,36889.0,66.8776,67.0919,66.8597,67.083,36889.0
2020-12-01 10:55:00,75.09,75.19,75.02,75.18,20997.0,67.0562,67.1455,66.9937,67.1366,20997.0
2020-12-01 11:00:00,75.19,75.29,75.15,75.2,54166.0,67.1455,67.2348,67.1098,67.1544,54166.0
2020-12-01 11:05:00,75.2,75.31,75.13,75.17,30843.0,67.1544,67.2527,67.0919,67.1276,30843.0
2020-12-01 11:10:00,75.17,75.28,75.14,75.15,39651.0,67.1276,67.2259,67.1008,67.1098,39651.0
2020-12-01 11:15:00,75.15,75.24,75.14,75.24,27271.0,67.1098,67.1901,67.1008,67.1901,27271.0
2020-12-01 11:20:00,75.24,75.25,75.13,75.2,43902.0,67.1901,67.1991,67.0919,67.1544,43902.0
2020-12-01 11:25:00,75.19,75.2,75.09,75.13,31530.0,67.1455,67.1544,67.0562,67.0919,31530.0
2020-12-01 11:30:00,75.16,75.44,75.1,75.42,70425.0,67.1187,67.3687,67.0651,67.3509,70425.0
2020-12-01 11:35:00,75.43,75.5,75.37,75.48,81185.0,67.3598,67.4223,67.3062,67.4045,81185.0
2020-12-01 11:40:00,75.47,75.57,75.45,75.52,61957.0,67.3955,67.4848,67.3777,67.4402,61957.0
2020-12-01 11:45:00,75.53,75.53,75.24,75.24,38482.0,67.4491,67.4491,67.1901,67.1901,38482.0
2020-12-01 11:50:00,75.27,75.27,75.08,75.1,38208.0,67.2169,67.2169,67.0473,67.0651,38208.0
2020-12-01 11:55:00,75.09,75.21,75.08,75.19,24790.0,67.0562,67.1634,67.0473,67.1455,24790.0
2020-12-01 12:00:00,75.17,75.18,75.05,75.11,41184.0,67.1276,67.1366,67.0205,67.0741,41184.0
2020-12-01 12:05:00,75.09,75.2,75.04,75.19,30111.0,67.0562,67.1544,67.0115,67.1455,30111.0
2020-12-01 12:10:00,75.18,75.19,74.96,74.96,27335.0,67.1366,67.1455,66.9401,66.9401,27335.0
2020-12-01 12:15:00,74.96,74.97,74.83,74.93,74616.0,66.9401,66.949,66.824,66.9133,74616.0
2020-12-01 12:20:00,74.91,74.97,74.83,74.86,32640.0,66.8954,66.949,66.824,66.8508,32640.0
2020-12-01 12:25:00,74.87,74.93,74.84,74.86,35512.0,66.8597,66.9133,66.8329,66.8508,35512.0
2020-12-01 12:30:00,74.87,74.88,74.71,74.73,53066.0,66.8597,66.8687,66.7168,66.7347,53066.0
2020-12-01 12:35:00,74.72,74.73,74.64,74.67,35169.0,66.7258,66.7347,66.6543,66.6811,35169.0
2020-12-01 12:40:00,74.67,74.85,74.67,74.78,79948.0,66.6811,66.8419,66.6811,66.7794,79948.0
2020-12-01 12:45:00,74.78,74.94,74.76,74.82,60405.0,66.7794,66.9222,66.7615,66.8151,60405.0
2020-12-01 12:50:00,74.79,74.83,74.75,74.78,80932.0,66.7883,66.824,66.7526,66.7794,80932.0
2020-12-01 12:55:00,74.76,74.85,74.62,74.64,77533.0,66.7615,66.8419,66.6365,66.6543,77533.0
2020-12-01 13:00:00,74.66,74.84,74.66,74.73,42811.0,66.6722,66.8329,66.6722,66.7347,42811.0
2020-12-01 13:05:00,74.73,74.75,74.57,74.57,38744.0,66.7347,66.7526,66.5918,66.5918,38744.0
2020-12-01 13:10:00,74.59,74.63,74.52,74.59,36284.0,66.6097,66.6454,66.5472,66.6097,36284.0
2020-12-01 13:15:00,74.59,74.77,74.59,74.73,44963.0,66.6097,66.7704,66.6097,66.7347,44963.0
2020-12-01 13:20:00,74.72,74.83,74.72,74.77,19045.0,66.7258,66.824,66.7258,66.7704,19045.0
2020-12-01 13:25:00,74.78,74.88,74.75,74.88,26387.0,66.7794,66.8687,66.7526,66.8687,26387.0
2020-12-01 13:30:00,74.87,74.97,74.87,74.96,25653.0,66.8597,66.949,66.8597,66.9401,25653.0
2020-12-01 13:35:00,74.98,75.0,74.88,74.91,32479.0,66.958,66.9758,66.8687,66.8954,32479.0
2020-12-01 13:40:00,74.91,74.98,74.85,74.87,24629.0,66.8954,66.958,66.8419,66.8597,24629.0
2020-12-01 13:45:00,74.86,74.92,74.81,74.9,35132.0,66.8508,66.9044,66.8061,66.8865,35132.0
2020-12-01 13:50:00,74.9,74.9,74.74,74.77,31985.0,66.8865,66.8865,66.7436,66.7704,31985.0
2020-12-01 13:55:00,74.78,74.86,74.78,74.81,17618.0,66.7794,66.8508,66.7794,66.8061,17618.0
2020-12-01 14:00:00,74.82,74.88,74.77,74.79,22613.0,66.8151,66.8687,66.7704,66.7883,22613.0
2020-12-01 14:05:00,74.81,74.84,74.76,74.79,35910.0,66.8061,66.8329,66.7615,66.7883,35910.0
2020-12-01 14:10:00,74.78,74.79,74.7,74.78,34543.0,66.7794,66.7883,66.7079,66.7794,34543.0
2020-12-01 14:15:00,74.77,74.81,74.68,74.7,24541.0,66.7704,66.8061,66.6901,66.7079,24541.0
2020-12-01 14:20:00,74.7,74.71,74.53,74.57,29286.0,66.7079,66.7168,66.5561,66.5918,29286.0
2020-12-01 14:25:00,74.58,74.65,74.52,74.62,26801.0,66.6008,66.6633,66.5472,66.6365,26801.0
2020-12-01 14:30:00,74.62,74.64,74.55,74.61,28800.0,66.6365,66.6543,66.574,66.6275,28800.0
2020-12-01 14:35:00,74.61,74.7,74.57,74.69,41207.0,66.6275,66.7079,66.5918,66.699,41207.0
2020-12-01 14:40:00,74.68,74.76,74.64,74.73,37830.0,66.6901,66.7615,66.6543,66.7347,37830.0
2020-12-01 14:45:00,74.73,74.79,74.65,74.78,21280.0,66.7347,66.7883,66.6633,66.7794,21280.0
2020-12-01 14:50:00,74.76,74.79,74.67,74.71,32541.0,66.7615,66.7883,66.6811,66.7168,32541.0
2020-12-01 14:55:00,74.74,74.74,74.63,74.66,29129.0,66.7436,66.7436,66.6454,66.6722,29129.0
2020-12-01 15:00:00,74.67,74.68,74.52,74.53,37482.0,66.6811,66.6901,66.5472,66.5561,37482.0
2020-12-01 15:05:00,74.52,74.56,74.44,74.49,54955.0,66.5472,66.5829,66.4757,66.5204,54955.0
2020-12-01 15:10:00,74.48,74.52,74.45,74.48,40707.0,66.5115,66.5472,66.4847,66.5115,40707.0
2020-12-01 15:15:00,74.47,74.51,74.38,74.38,34119.0,66.5025,66.5382,66.4222,66.4222,34119.0
2020-12-01 15:20:00,74.38,74.5,74.38,74.46,57310.0,66.4222,66.5293,66.4222,66.4936,57310.0
2020-12-01 15:25:00,74.47,74.59,74.42,74.57,30353.0,66.5025,66.6097,66.4579,66.5918,30353.0
2020-12-01 15:30:00,74.57,74.63,74.52,74.61,37171.0,66.5918,66.6454,66.5472,66.6275,37171.0
2020-12-01 15:35:00,74.61,74.64,74.54,74.56,58521.0,66.6275,66.6543,66.565,66.5829,58521.0
2020-12-01 15:40:00,74.56,74.57,74.48,74.53,50635.0,66.5829,66.5918,66.5115,66.5561,50635.0
2020-12-01 15:45:00,74.52,74.56,74.46,74.46,90994.0,66.5472,66.5829,66.4936,66.4936,90994.0
2020-12-01 15:50:00,74.52,74.54,74.32,74.41,193155.0,66.5472,66.565,66.3686,66.4489,193155.0
2020-12-01 15:55:00,74.41,74.44,74.08,74.15,539017.0,66.4489,66.4757,66.1542,66.2168,539017.0
2020-12-02 09:30:00,74.14,74.16,73.44,73.48,266106.0,66.2078,66.2257,65.5827,65.6184,266106.0
2020-12-02 09:35:00,73.46,73.57,73.31,73.35,59970.0,65.6006,65.6988,65.4666,65.5024,59970.0
2020-12-02 09:40:00,73.37,73.47,73.05,73.08,97769.0,65.5202,65.6095,65.2344,65.2612,97769.0
2020-12-02 09:45:00,73.08,73.43,73.08,73.35,73260.0,65.2612,65.5738,65.2612,65.5024,73260.0
2020-12-02 09:50:00,73.33,73.58,73.32,73.55,56883.0,65.4845,65.7077,65.4756,65.681,56883.0
2020-12-02 09:55:00,73.55,73.55,73.37,73.48,85189.0,65.681,65.681,65.5202,65.6184,85189.0
2020-12-02 10:00:00,73.48,73.49,73.37,73.45,39187.0,65.6184,65.6274,65.5202,65.5917,39187.0
2020-12-02 10:05:00,73.48,73.49,73.36,73.38,35559.0,65.6184,65.6274,65.5113,65.5291,35559.0
2020-12-02 10:10:00,73.38,73.41,73.31,73.32,34786.0,65.5291,65.5559,65.4666,65.4756,34786.0
2020-12-02 10:15:00,73.33,73.37,73.14,73.17,37563.0,65.4845,65.5202,65.3148,65.3416,37563.0
2020-12-02 10:20:00,73.16,73.16,72.93,72.97,78414.0,65.3327,65.3327,65.1273,65.163,78414.0
2020-12-02 10:25:00,72.97,73.15,72.91,73.15,36030.0,65.163,65.3237,65.1094,65.3237,36030.0
2020-12-02 10:30:00,73.15,73.3,73.04,73.25,39588.0,65.3237,65.4577,65.2255,65.413,39588.0
2020-12-02 10:35:00,73.25,73.47,73.23,73.43,52191.0,65.413,65.6095,65.3952,65.5738,52191.0
2020-12-02 10:40:00,73.46,73.6,73.43,73.59,35737.0,65.6006,65.7256,65.5738,65.7167,35737.0
2020-12-02 10:45:00,73.57,73.58,73.47,73.55,20788.0,65.6988,65.7077,65.6095,65.681,20788.0
2020-12-02 10:50:00,73.53,73.65,73.53,73.58,40552.0,65.6631,65.7703,65.6631,65.7077,40552.0
2020-12-02 10:55:00,73.58,73.65,73.5,73.56,19309.0,65.7077,65.7703,65.6363,65.6899,19309.0
2020-12-02 11:00:00,73.58,73.75,73.58,73.7,18599.0,65.7077,65.8596,65.7077,65.8149,18599.0
2020-12-02 11:05:00,73.69,73.78,73.62,73.63,26346.0,65.806,65.8863,65.7435,65.7524,26346.0
2020-12-02 11:10:00,73.62,73.64,73.48,73.64,27852.0,65.7435,65.7613,65.6184,65.7613,27852.0
2020-12-02 11:15:00,73.59,73.76,73.59,73.75,30356.0,65.7167,65.8685,65.7167,65.8596,30356.0
2020-12-02 11:20:00,73.76,73.8,73.66,73.75,29268.0,65.8685,65.9042,65.7792,65.8596,29268.0
2020-12-02 11:25:00,73.74,73.81,73.71,73.77,16368.0,65.8506,65.9131,65.8238,65.8774,16368.0
2020-12-02 11:30:00,73.77,73.78,73.65,73.77,19506.0,65.8774,65.8863,65.7703,65.8774,19506.0
2020-12-02 11:35:00,73.78,73.82,73.69,73.75,10228.0,65.8863,65.9221,65.806,65.8596,10228.0
2020-12-02 11:40:00,73.75,73.81,73.68,73.77,26343.0,65.8596,65.9131,65.797,65.8774,26343.0
2020-12-02 11:45:00,73.77,73.82,73.66,73.71,16623.0,65.8774,65.9221,65.7792,65.8238,16623.0
2020-12-02 11:50:00,73.7,73.71,73.6,73.61,14064.0,65.8149,65.8238,65.7256,65.7345,14064.0
2020-12-02 11:55:00,73.61,73.64,73.45,73.45,34115.0,65.7345,65.7613,65.5917,65.5917,34115.0
2020-12-02 12:00:00,73.44,73.47,73.36,73.43,19000.0,65.5827,65.6095,65.5113,65.5738,19000.0
2020-12-02 12:05:00,73.39,73.42,73.21,73.3,37906.0,65.5381,65.5649,65.3773,65.4577,37906.0
2020-12-02 12:10:00,73.31,73.32,73.26,73.28,30738.0,65.4666,65.4756,65.422,65.4398,30738.0
2020-12-02 12:15:00,73.31,73.31,73.22,73.28,17121.0,65.4666,65.4666,65.3863,65.4398,17121.0
2020-12-02 12:20:00,73.27,73.34,73.26,73.28,28354.0,65.4309,65.4934,65.422,65.4398,28354.0
2020-12-02 12:25:00,73.3,73.36,73.26,73.34,27864.0,65.4577,65.5113,65.422,65.4934,27864.0
2020-12-02 12:30:00,73.33,73.33,73.21,73.23,28832.0,65.4845,65.4845,65.3773,65.3952,28832.0
2020-12-02 12:35:00,73.22,73.3,73.21,73.27,10572.0,65.3863,65.4577,65.3773,65.4309,10572.0
2020-12-02 12:40:00,73.25,73.28,73.18,73.18,26600.0,65.413,65.4398,65.3505,65.3505,26600.0
2020-12-02 12:45:00,73.19,73.32,73.17,73.22,21058.0,65.3595,65.4756,65.3416,65.3863,21058.0
2020-12-02 12:50:00,73.2,73.33,73.19,73.22,40563.0,65.3684,65.4845,65.3595,65.3863,40563.0
2020-12-02 12:55:00,73.26,73.27,73.16,73.25,24124.0,65.422,65.4309,65.3327,65.413,24124.0
2020-12-02 13:00:00,73.26,73.28,73.19,73.26,34630.0,65.422,65.4398,65.3595,65.422,34630.0
2020-12-02 13:05:00,73.26,73.3,73.15,73.19,61779.0,65.422,65.4577,65.3237,65.3595,61779.0
2020-12-02 13:10:00,73.2,73.24,73.12,73.23,25910.0,65.3684,65.4041,65.297,65.3952,25910.0
2020-12-02 13:15:00,73.22,73.23,73.11,73.15,22827.0,65.3863,65.3952,65.288,65.3237,22827.0
2020-12-02 13:20:00,73.15,73.24,73.13,73.2,33437.0,65.3237,65.4041,65.3059,65.3684,33437.0
2020-12-02 13:25:00,73.18,73.29,73.17,73.26,23856.0,65.3505,65.4488,65.3416,65.422,23856.0
2020-12-02 13:30:00,73.27,73.35,73.26,73.33,17338.0,65.4309,65.5024,65.422,65.4845,17338.0
2020-12-02 13:35:00,73.33,73.46,73.32,73.42,29073.0,65.4845,65.6006,65.4756,65.5649,29073.0
2020-12-02 13:40:00,73.41,73.43,73.29,73.34,27820.0,65.5559,65.5738,65.4488,65.4934,27820.0
2020-12-02 13:45:00,73.32,73.32,73.24,73.29,26835.0,65.4756,65.4756,65.4041,65.4488,26835.0
2020-12-02 13:50:00,73.29,73.4,73.28,73.36,20269.0,65.4488,65.547,65.4398,65.5113,20269.0
2020-12-02 13:55:00,73.37,73.51,73.37,73.45,37195.0,65.5202,65.6452,65.5202,65.5917,37195.0
2020-12-02 14:00:00,73.42,73.49,73.39,73.43,19801.0,65.5649,65.6274,65.5381,65.5738,19801.0
2020-12-02 14:05:00,73.43,73.47,73.4,73.45,25720.0,65.5738,65.6095,65.547,65.5917,25720.0
2020-12-02 14:10:00,73.46,73.5,73.44,73.48,31229.0,65.6006,65.6363,65.5827,65.6184,31229.0
2020-12-02 14:15:00,73.47,73.62,73.45,73.53,43341.0,65.6095,65.7435,65.5917,65.6631,43341.0
2020-12-02 14:20:00,73.54,73.61,73.51,73.6,24731.0,65.672,65.7345,65.6452,65.7256,24731.0
2020-12-02 14:25:00,73.61,73.61,73.5,73.5,19270.0,65.7345,65.7345,65.6363,65.6363,19270.0
2020-12-02 14:30:00,73.5,73.62,73.5,73.58,28945.0,65.6363,65.7435,65.6363,65.7077,28945.0
2020-12-02 14:35:00,73.59,73.67,73.55,73.6,18667.0,65.7167,65.7881,65.681,65.7256,18667.0
2020-12-02 14:40:00,73.59,73.67,73.58,73.6,14723.0,65.7167,65.7881,65.7077,65.7256,14723.0
2020-12-02 14:45:00,73.61,73.61,73.5,73.53,40462.0,65.7345,65.7345,65.6363,65.6631,40462.0
2020-12-02 14:50:00,73.53,73.56,73.47,73.51,17292.0,65.6631,65.6899,65.6095,65.6452,17292.0
2020-12-02 14:55:00,73.54,73.58,73.51,73.54,20712.0,65.672,65.7077,65.6452,65.672,20712.0
2020-12-02 15:00:00,73.56,73.58,73.49,73.55,22644.0,65.6899,65.7077,65.6274,65.681,22644.0
2020-12-02 15:05:00,73.56,73.72,73.54,73.71,46461.0,65.6899,65.8328,65.672,65.8238,46461.0
2020-12-02 15:10:00,73.7,73.75,73.69,73.73,23295.0,65.8149,65.8596,65.806,65.8417,23295.0
2020-12-02 15:15:00,73.73,73.76,73.67,73.72,45638.0,65.8417,65.8685,65.7881,65.8328,45638.0
2020-12-02 15:20:00,73.71,73.73,73.61,73.64,26481.0,65.8238,65.8417,65.7345,65.7613,26481.0
2020-12-02 15:25:00,73.64,73.71,73.6,73.7,51987.0,65.7613,65.8238,65.7256,65.8149,51987.0
2020-12-02 15:30:00,73.7,73.83,73.67,73.8,49669.0,65.8149,65.931,65.7881,65.9042,49669.0
2020-12-02 15:35:00,73.8,73.91,73.76,73.89,48574.0,65.9042,66.0024,65.8685,65.9846,48574.0
2020-12-02 15:40:00,73.89,74.1,73.88,74.1,69882.0,65.9846,66.1721,65.9756,66.1721,69882.0
2020-12-02 15:45:00,74.09,74.21,74.01,74.17,103452.0,66.1632,66.2703,66.0917,66.2346,103452.0
2020-12-02 15:50:00,74.19,74.27,74.11,74.13,106522.0,66.2525,66.3239,66.181,66.1989,106522.0
2020-12-02 15:55:00,74.15,74.36,74.13,74.32,275551.0,66.2168,66.4043,66.1989,66.3686,275551.0
2020-12-03 09:30:00,74.04,74.39,73.96,74.13,219866.0,66.1185,66.4311,66.0471,66.1989,219866.0
2020-12-03 09:35:00,74.09,74.41,74.04,74.26,36215.0,66.1632,66.4489,66.1185,66.315,36215.0
2020-12-03 09:40:00,74.29,74.55,74.28,74.42,31628.0,66.3418,66.574,66.3329,66.4579,31628.0
2020-12-03 09:45:00,74.44,74.47,74.2,74.2,20446.0,66.4757,66.5025,66.2614,66.2614,20446.0
2020-12-03 09:50:00,74.18,74.19,73.92,73.92,78398.0,66.2436,66.2525,66.0114,66.0114,78398.0
2020-12-03 09:55:00,73.94,74.14,73.93,74.1,57466.0,66.0292,66.2078,66.0203,66.1721,57466.0
2020-12-03 10:00:00,74.12,74.16,74.06,74.09,41365.0,66.19,66.2257,66.1364,66.1632,41365.0
2020-12-03 10:05:00,74.1,74.11,73.97,74.06,69041.0,66.1721,66.181,66.056,66.1364,69041.0
2020-12-03 10:10:00,74.05,74.06,73.92,73.96,26860.0,66.1275,66.1364,66.0114,66.0471,26860.0
2020-12-03 10:15:00,73.98,74.28,73.96,74.28,83159.0,66.0649,66.3329,66.0471,66.3329,83159.0
2020-12-03 10:20:00,74.28,74.44,74.24,74.42,54618.0,66.3329,66.4757,66.2971,66.4579,54618.0
2020-12-03 10:25:00,74.42,74.47,74.14,74.14,58565.0,66.4579,66.5025,66.2078,66.2078,58565.0
2020-12-03 10:30:00,74.14,74.24,74.1,74.18,34183.0,66.2078,66.2971,66.1721,66.2436,34183.0
2020-12-03 10:35:00,74.17,74.22,74.11,74.12,29506.0,66.2346,66.2793,66.181,66.19,29506.0
2020-12-03 10:40:00,74.14,74.24,74.09,74.22,25876.0,66.2078,66.2971,66.1632,66.2793,25876.0
2020-12-03 10:45:00,74.22,74.33,74.2,74.29,40851.0,66.2793,66.3775,66.2614,66.3418,40851.0
2020-12-03 10:50:00,74.28,74.33,74.25,74.28,46405.0,66.3329,66.3775,66.3061,66.3329,46405.0
2020-12-03 10:55:00,74.27,74.31,74.25,74.29,34385.0,66.3239,66.3596,66.3061,66.3418,34385.0
2020-12-03 11:00:00,74.29,74.29,74.25,74.27,44284.0,66.3418,66.3418,66.3061,66.3239,44284.0
2020-12-03 11:05:00,74.26,74.26,74.11,74.12,37160.0,66.315,66.315,66.181,66.19,37160.0
2020-12-03 11:10:00,74.13,74.3,74.12,74.28,52579.0,66.1989,66.3507,66.19,66.3329,52579.0
2020-12-03 11:15:00,74.28,74.28,74.16,74.19,32065.0,66.3329,66.3329,66.2257,66.2525,32065.0
2020-12-03 11:20:00,74.2,74.23,74.13,74.13,47053.0,66.2614,66.2882,66.1989,66.1989,47053.0
2020-12-03 11:25:00,74.12,74.12,74.0,74.03,125919.0,66.19,66.19,66.0828,66.1096,125919.0
2020-12-03 11:30:00,74.04,74.12,74.03,74.05,25598.0,66.1185,66.19,66.1096,66.1275,25598.0
2020-12-03 11:35:00,74.05,74.08,73.96,74.0,28450.0,66.1275,66.1542,66.0471,66.0828,28450.0
2020-12-03 11:40:00,74.0,74.01,73.91,73.98,19454.0,66.0828,66.0917,66.0024,66.0649,19454.0
2020-12-03 11:45:00,73.98,73.98,73.78,73.78,24375.0,66.0649,66.0649,65.8863,65.8863,24375.0
2020-12-03 11:50:00,73.81,73.85,73.75,73.77,20781.0,65.9131,65.9489,65.8596,65.8774,20781.0
2020-12-03 11:55:00,73.77,73.82,73.72,73.72,44860.0,65.8774,65.9221,65.8328,65.8328,44860.0
2020-12-03 12:00:00,73.71,73.82,73.64,73.64,53458.0,65.8238,65.9221,65.7613,65.7613,53458.0
2020-12-03 12:05:00,73.67,73.7,73.59,73.62,24929.0,65.7881,65.8149,65.7167,65.7435,24929.0
2020-12-03 12:10:00,73.61,73.62,73.38,73.41,126812.0,65.7345,65.7435,65.5291,65.5559,126812.0
2020-12-03 12:15:00,73.41,73.42,73.28,73.35,40738.0,65.5559,65.5649,65.4398,65.5024,40738.0
2020-12-03 12:20:00,73.35,73.39,73.27,73.31,50483.0,65.5024,65.5381,65.4309,65.4666,50483.0
2020-12-03 12:25:00,73.33,73.35,73.28,73.34,37931.0,65.4845,65.5024,65.4398,65.4934,37931.0
2020-12-03 12:30:00,73.34,73.43,73.3,73.38,61520.0,65.4934,65.5738,65.4577,65.5291,61520.0
2020-12-03 12:35:00,73.38,73.44,73.36,73.41,43621.0,65.5291,65.5827,65.5113,65.5559,43621.0
2020-12-03 12:40:00,73.41,73.44,73.38,73.42,24025.0,65.5559,65.5827,65.5291,65.5649,24025.0
2020-12-03 12:45:00,73.42,73.43,73.31,73.34,32547.0,65.5649,65.5738,65.4666,65.4934,32547.0
2020-12-03 12:50:00,73.34,73.36,73.27,73.33,17243.0,65.4934,65.5113,65.4309,65.4845,17243.0
2020-12-03 12:55:00,73.36,73.38,73.31,73.35,41776.0,65.5113,65.5291,65.4666,65.5024,41776.0
2020-12-03 13:00:00,73.35,73.39,73.31,73.34,43662.0,65.5024,65.5381,65.4666,65.4934,43662.0
2020-12-03 13:05:00,73.34,73.5,73.34,73.4,43792.0,65.4934,65.6363,65.4934,65.547,43792.0
2020-12-03 13:10:00,73.4,73.42,73.33,73.38,47333.0,65.547,65.5649,65.4845,65.5291,47333.0
2020-12-03 13:15:00,73.38,73.49,73.36,73.47,33386.0,65.5291,65.6274,65.5113,65.6095,33386.0
2020-12-03 13:20:00,73.48,73.48,73.4,73.47,28912.0,65.6184,65.6184,65.547,65.6095,28912.0
2020-12-03 13:25:00,73.47,73.53,73.43,73.52,59123.0,65.6095,65.6631,65.5738,65.6542,59123.0
2020-12-03 13:30:00,73.51,73.54,73.46,73.48,48057.0,65.6452,65.672,65.6006,65.6184,48057.0
2020-12-03 13:35:00,73.47,73.48,73.4,73.42,42094.0,65.6095,65.6184,65.547,65.5649,42094.0
2020-12-03 13:40:00,73.41,73.49,73.39,73.47,45562.0,65.5559,65.6274,65.5381,65.6095,45562.0
2020-12-03 13:45:00,73.47,73.54,73.37,73.46,45284.0,65.6095,65.672,65.5202,65.6006,45284.0
2020-12-03 13:50:00,73.45,73.46,73.32,73.34,53115.0,65.5917,65.6006,65.4756,65.4934,53115.0
2020-12-03 13:55:00,73.35,73.36,73.29,73.34,55219.0,65.5024,65.5113,65.4488,65.4934,55219.0
2020-12-03 14:00:00,73.35,73.5,73.34,73.42,40393.0,65.5024,65.6363,65.4934,65.5649,40393.0
2020-12-03 14:05:00,73.4,73.42,73.35,73.4,28963.0,65.547,65.5649,65.5024,65.547,28963.0
2020-12-03 14:10:00,73.39,73.4,73.29,73.29,27058.0,65.5381,65.547,65.4488,65.4488,27058.0
2020-12-03 14:15:00,73.29,73.38,73.26,73.31,59416.0,65.4488,65.5291,65.422,65.4666,59416.0
2020-12-03 14:20:00,73.31,73.34,73.28,73.3,35932.0,65.4666,65.4934,65.4398,65.4577,35932.0
2020-12-03 14:25:00,73.3,73.32,73.24,73.31,45040.0,65.4577,65.4756,65.4041,65.4666,45040.0
2020-12-03 14:30:00,73.3,73.39,73.28,73.38,24765.0,65.4577,65.5381,65.4398,65.5291,24765.0
2020-12-03 14:35:00,73.36,73.45,73.32,73.38,25027.0,65.5113,65.5917,65.4756,65.5291,25027.0
2020-12-03 14:40:00,73.37,73.45,73.33,73.34,26350.0,65.5202,65.5917,65.4845,65.4934,26350.0
2020-12-03 14:45:00,73.33,73.43,73.3,73.43,27534.0,65.4845,65.5738,65.4577,65.5738,27534.0
2020-12-03 14:50:00,73.44,73.44,73.37,73.42,25042.0,65.5827,65.5827,65.5202,65.5649,25042.0
2020-12-03 14:55:00,73.42,73.53,73.4,73.47,42837.0,65.5649,65.6631,65.547,65.6095,42837.0
2020-12-03 15:00:00,73.46,73.46,73.39,73.41,26712.0,65.6006,65.6006,65.5381,65.5559,26712.0
2020-12-03 15:05:00,73.42,73.45,73.39,73.42,33875.0,65.5649,65.5917,65.5381,65.5649,33875.0
2020-12-03 15:10:00,73.43,73.54,73.42,73.49,63302.0,65.5738,65.672,65.5649,65.6274,63302.0
2020-12-03 15:15:00,73.5,73.5,73.44,73.46,41648.0,65.6363,65.6363,65.5827,65.6006,41648.0
2020-12-03 15:20:00,73.46,73.54,73.45,73.5,43311.0,65.6006,65.672,65.5917,65.6363,43311.0
2020-12-03 15:25:00,73.49,73.61,73.48,73.59,41504.0,65.6274,65.7345,65.6184,65.7167,41504.0
2020-12-03 15:30:00,73.58,73.6,73.5,73.52,66040.0,65.7077,65.7256,65.6363,65.6542,66040.0
2020-12-03 15:35:00,73.53,73.55,73.28,73.28,56139.0,65.6631,65.681,65.4398,65.4398,56139.0
2020-12-03 15:40:00,73.27,73.33,73.16,73.31,87375.0,65.4309,65.4845,65.3327,65.4666,87375.0
2020-12-03 15:45:00,73.3,73.34,73.22,73.22,100340.0,65.4577,65.4934,65.3863,65.3863,100340.0
2020-12-03 15:50:00,73.23,73.24,73.02,73.07,278929.0,65.3952,65.4041,65.2077,65.2523,278929.0
2020-12-03 15:55:00,73.07,73.37,73.07,73.33,308506.0,65.2523,65.5202,65.2523,65.4845,308506.0
2020-12-04 09:30:00,73.14,73.49,72.99,73.45,194794.0,65.3148,65.6274,65.1809,65.5917,194794.0
2020-12-04 09:35:00,73.43,73.55,73.39,73.48,44372.0,65.5738,65.681,65.5381,65.6184,44372.0
2020-12-04 09:40:00,73.49,73.53,73.02,73.02,69913.0,65.6274,65.6631,65.2077,65.2077,69913.0
2020-12-04 09:45:00,73.03,73.18,72.89,72.98,88000.0,65.2166,65.3505,65.0916,65.1719,88000.0
2020-12-04 09:50:00,72.98,73.06,72.92,73.01,46637.0,65.1719,65.2434,65.1184,65.1987,46637.0
2020-12-04 09:55:00,73.02,73.03,72.84,72.89,107819.0,65.2077,65.2166,65.0469,65.0916,107819.0
2020-12-04 10:00:00,72.89,72.99,72.82,72.91,47845.0,65.0916,65.1809,65.0291,65.1094,47845.0
2020-12-04 10:05:00,72.92,73.21,72.88,73.17,43630.0,65.1184,65.3773,65.0826,65.3416,43630.0
2020-12-04 10:10:00,73.16,73.16,72.99,73.03,41265.0,65.3327,65.3327,65.1809,65.2166,41265.0
2020-12-04 10:15:00,73.04,73.21,72.94,73.04,54394.0,65.2255,65.3773,65.1362,65.2255,54394.0
2020-12-04 10:20:00,73.04,73.07,72.94,73.01,43973.0,65.2255,65.2523,65.1362,65.1987,43973.0
2020-12-04 10:25:00,73.01,73.02,72.88,72.92,29908.0,65.1987,65.2077,65.0826,65.1184,29908.0
2020-12-04 10:30:00,72.92,72.93,72.69,72.85,89274.0,65.1184,65.1273,64.913,65.0558,89274.0
2020-12-04 10:35:00,72.86,73.0,72.83,73.0,70135.0,65.0648,65.1898,65.038,65.1898,70135.0
2020-12-04 10:40:00,72.97,73.27,72.97,73.27,122744.0,65.163,65.4309,65.163,65.4309,122744.0
2020-12-04 10:45:00,73.27,73.34,73.17,73.17,36145.0,65.4309,65.4934,65.3416,65.3416,36145.0
2020-12-04 10:50:00,73.2,73.23,73.06,73.12,33362.0,65.3684,65.3952,65.2434,65.297,33362.0
2020-12-04 10:55:00,73.13,73.17,73.08,73.11,45207.0,65.3059,65.3416,65.2612,65.288,45207.0
2020-12-04 11:00:00,73.12,73.17,72.98,73.08,44728.0,65.297,65.3416,65.1719,65.2612,44728.0
2020-12-04 11:05:00,73.09,73.11,72.91,72.98,69168.0,65.2702,65.288,65.1094,65.1719,69168.0
2020-12-04 11:10:00,72.98,73.03,72.92,72.98,46364.0,65.1719,65.2166,65.1184,65.1719,46364.0
2020-12-04 11:15:00,72.97,73.01,72.92,72.98,46759.0,65.163,65.1987,65.1184,65.1719,46759.0
2020-12-04 11:20:00,72.99,73.0,72.93,72.93,47678.0,65.1809,65.1898,65.1273,65.1273,47678.0
2020-12-04 11:25:00,72.92,72.95,72.82,72.86,39020.0,65.1184,65.1451,65.0291,65.0648,39020.0
2020-12-04 11:30:00,72.85,72.87,72.81,72.85,52115.0,65.0558,65.0737,65.0201,65.0558,52115.0
2020-12-04 11:35:00,72.86,72.97,72.78,72.86,35757.0,65.0648,65.163,64.9933,65.0648,35757.0
2020-12-04 11:40:00,72.86,72.86,72.73,72.74,37051.0,65.0648,65.0648,64.9487,64.9576,37051.0
2020-12-04 11:45:00,72.73,72.77,72.71,72.73,36977.0,64.9487,64.9844,64.9308,64.9487,36977.0
2020-12-04 11:50:00,72.74,72.85,72.69,72.78,62043.0,64.9576,65.0558,64.913,64.9933,62043.0
2020-12-04 11:55:00,72.79,72.8,72.67,72.7,19727.0,65.0023,65.0112,64.8951,64.9219,19727.0
2020-12-04 12:00:00,72.71,72.77,72.69,72.74,27404.0,64.9308,64.9844,64.913,64.9576,27404.0
2020-12-04 12:05:00,72.74,72.8,72.73,72.76,36177.0,64.9576,65.0112,64.9487,64.9755,36177.0
2020-12-04 12:10:00,72.74,72.75,72.62,72.66,36854.0,64.9576,64.9665,64.8505,64.8862,36854.0
2020-12-04 12:15:00,72.66,72.74,72.65,72.66,26291.0,64.8862,64.9576,64.8772,64.8862,26291.0
2020-12-04 12:20:00,72.65,72.66,72.55,72.57,54811.0,64.8772,64.8862,64.7879,64.8058,54811.0
2020-12-04 12:25:00,72.56,72.59,72.4,72.56,104681.0,64.7969,64.8237,64.654,64.7969,104681.0
2020-12-04 12:30:00,72.57,72.61,72.5,72.51,33580.0,64.8058,64.8415,64.7433,64.7522,33580.0
2020-12-04 12:35:00,72.51,72.55,72.43,72.5,30963.0,64.7522,64.7879,64.6808,64.7433,30963.0
2020-12-04 12:40:00,72.49,72.52,72.46,72.48,40969.0,64.7344,64.7612,64.7076,64.7254,40969.0
2020-12-04 12:45:00,72.48,72.53,72.45,72.5,33912.0,64.7254,64.7701,64.6986,64.7433,33912.0
2020-12-04 12:50:00,72.49,72.56,72.47,72.48,88234.0,64.7344,64.7969,64.7165,64.7254,88234.0
2020-12-04 12:55:00,72.48,72.52,72.43,72.43,62916.0,64.7254,64.7612,64.6808,64.6808,62916.0
2020-12-04 13:00:00,72.45,72.47,72.34,72.36,52860.0,64.6986,64.7165,64.6004,64.6183,52860.0
2020-12-04 13:05:00,72.36,72.37,72.22,72.23,120467.0,64.6183,64.6272,64.4932,64.5022,120467.0
2020-12-04 13:10:00,72.23,72.35,72.18,72.27,122593.0,64.5022,64.6093,64.4575,64.5379,122593.0
2020-12-04 13:15:00,72.28,72.33,72.25,72.26,43026.0,64.5468,64.5915,64.52,64.529,43026.0
2020-12-04 13:20:00,72.27,72.27,72.15,72.16,44890.0,64.5379,64.5379,64.4307,64.4397,44890.0
2020-12-04 13:25:00,72.17,72.28,72.15,72.19,73124.0,64.4486,64.5468,64.4307,64.4665,73124.0
2020-12-04 13:30:00,72.18,72.19,72.01,72.01,114084.0,64.4575,64.4665,64.3057,64.3057,114084.0
2020-12-04 13:35:00,72.02,72.09,71.94,72.09,103748.0,64.3146,64.3772,64.2432,64.3772,103748.0
2020-12-04 13:40:00,72.09,72.14,72.01,72.06,53837.0,64.3772,64.4218,64.3057,64.3504,53837.0
2020-12-04 13:45:00,72.05,72.09,72.01,72.05,28038.0,64.3414,64.3772,64.3057,64.3414,28038.0
2020-12-04 13:50:00,72.05,72.14,72.04,72.11,39138.0,64.3414,64.4218,64.3325,64.395,39138.0
2020-12-04 13:55:00,72.11,72.11,72.03,72.05,32032.0,64.395,64.395,64.3236,64.3414,32032.0
2020-12-04 14:00:00,72.05,72.17,72.02,72.14,44491.0,64.3414,64.4486,64.3146,64.4218,44491.0
2020-12-04 14:05:00,72.13,72.28,72.09,72.26,40641.0,64.4129,64.5468,64.3772,64.529,40641.0
2020-12-04 14:10:00,72.26,72.35,72.24,72.28,40680.0,64.529,64.6093,64.5111,64.5468,40680.0
2020-12-04 14:15:00,72.26,72.3,72.22,72.29,48474.0,64.529,64.5647,64.4932,64.5558,48474.0
2020-12-04 14:20:00,72.29,72.38,72.27,72.38,32967.0,64.5558,64.6361,64.5379,64.6361,32967.0
2020-12-04 14:25:00,72.36,72.39,72.28,72.34,26622.0,64.6183,64.6451,64.5468,64.6004,26622.0
2020-12-04 14:30:00,72.33,72.36,72.26,72.3,23557.0,64.5915,64.6183,64.529,64.5647,23557.0
2020-12-04 14:35:00,72.3,72.3,72.24,72.29,24561.0,64.5647,64.5647,64.5111,64.5558,24561.0
2020-12-04 14:40:00,72.29,72.48,72.29,72.48,42541.0,64.5558,64.7254,64.5558,64.7254,42541.0
2020-12-04 14:45:00,72.46,72.48,72.41,72.42,31679.0,64.7076,64.7254,64.6629,64.6719,31679.0
2020-12-04 14:50:00,72.41,72.45,72.37,72.41,30894.0,64.6629,64.6986,64.6272,64.6629,30894.0
2020-12-04 14:55:00,72.4,72.44,72.36,72.39,26593.0,64.654,64.6897,64.6183,64.6451,26593.0
2020-12-04 15:00:00,72.38,72.51,72.38,72.4,48499.0,64.6361,64.7522,64.6361,64.654,48499.0
2020-12-04 15:05:00,72.41,72.43,72.37,72.38,48495.0,64.6629,64.6808,64.6272,64.6361,48495.0
2020-12-04 15:10:00,72.37,72.4,72.32,72.32,47451.0,64.6272,64.654,64.5825,64.5825,47451.0
2020-12-04 15:15:00,72.33,72.34,72.26,72.27,57052.0,64.5915,64.6004,64.529,64.5379,57052.0
2020-12-04 15:20:00,72.27,72.28,72.2,72.26,108059.0,64.5379,64.5468,64.4754,64.529,108059.0
2020-12-04 15:25:00,72.27,72.28,72.18,72.2,91083.0,64.5379,64.5468,64.4575,64.4754,91083.0
2020-12-04 15:30:00,72.21,72.26,72.18,72.24,266637.0,64.4843,64.529,64.4575,64.5111,266637.0
2020-12-04 15:35:00,72.25,72.26,72.17,72.19,126661.0,64.52,64.529,64.4486,64.4665,126661.0
2020-12-04 15:40:00,72.19,72.42,72.16,72.4,123019.0,64.4665,64.6719,64.4397,64.654,123019.0
2020-12-04 15:45:00,72.39,72.44,72.34,72.42,103584.0,64.6451,64.6897,64.6004,64.6719,103584.0
2020-12-04 15:50:00,72.42,72.46,72.35,72.38,124800.0,64.6719,64.7076,64.6093,64.6361,124800.0
2020-12-04 15:55:00,72.38,72.54,72.32,72.52,288119.0,64.6361,64.779,64.5825,64.7612,288119.0
2020-12-07 09:30:00,72.7,72.7,72.7,72.7,0.0,64.9219,64.9219,64.9219,64.9219,0.0
2020-12-07 09:35:00,72.7,72.7,72.7,72.7,0.0,64.9219,64.9219,64.9219,64.9219,0.0
2020-12-07 09:40:00,72.7,72.7,72.7,72.7,0.0,64.9219,64.9219,64.9219,64.9219,0.0
2020-12-07 09:45:00,72.65,73.4,72.4,73.39,331335.0,64.8772,65.547,64.654,65.5381,331335.0
2020-12-07 09:50:00,73.38,73.63,73.34,73.46,114733.0,65.5291,65.7524,65.4934,65.6006,114733.0
2020-12-07 09:55:00,73.46,73.5,73.38,73.4,49065.0,65.6006,65.6363,65.5291,65.547,49065.0
2020-12-07 10:00:00,73.42,73.62,73.28,73.29,53942.0,65.5649,65.7435,65.4398,65.4488,53942.0
2020-12-07 10:05:00,73.29,73.29,73.04,73.04,43667.0,65.4488,65.4488,65.2255,65.2255,43667.0
2020-12-07 10:10:00,73.04,73.16,73.01,73.01,41937.0,65.2255,65.3327,65.1987,65.1987,41937.0
2020-12-07 10:15:00,73.02,73.27,73.02,73.23,34284.0,65.2077,65.4309,65.2077,65.3952,34284.0
2020-12-07 10:20:00,73.23,73.44,73.22,73.39,51615.0,65.3952,65.5827,65.3863,65.5381,51615.0
2020-12-07 10:25:00,73.41,73.54,73.36,73.44,57988.0,65.5559,65.672,65.5113,65.5827,57988.0
2020-12-07 10:30:00,73.44,73.61,73.43,73.53,65130.0,65.5827,65.7345,65.5738,65.6631,65130.0
2020-12-07 10:35:00,73.52,73.7,73.52,73.67,53153.0,65.6542,65.8149,65.6542,65.7881,53153.0
2020-12-07 10:40:00,73.67,73.72,73.62,73.68,74038.0,65.7881,65.8328,65.7435,65.797,74038.0
2020-12-07 10:45:00,73.69,73.7,73.62,73.67,53263.0,65.806,65.8149,65.7435,65.7881,53263.0
2020-12-07 10:50:00,73.66,73.67,73.6,73.65,57356.0,65.7792,65.7881,65.7256,65.7703,57356.0
2020-12-07 10:55:00,73.66,73.73,73.61,73.62,51681.0,65.7792,65.8417,65.7345,65.7435,51681.0
2020-12-07 11:00:00,73.63,73.73,73.55,73.72,81736.0,65.7524,65.8417,65.681,65.8328,81736.0
2020-12-07 11:05:00,73.72,73.79,73.66,73.71,94130.0,65.8328,65.8953,65.7792,65.8238,94130.0
2020-12-07 11:10:00,73.72,73.75,73.59,73.61,55009.0,65.8328,65.8596,65.7167,65.7345,55009.0
2020-12-07 11:15:00,73.63,73.65,73.54,73.59,41238.0,65.7524,65.7703,65.672,65.7167,41238.0
2020-12-07 11:20:00,73.59,73.7,73.56,73.68,51613.0,65.7167,65.8149,65.6899,65.797,51613.0
2020-12-07 11:25:00,73.69,73.73,73.55,73.59,29798.0,65.806,65.8417,65.681,65.7167,29798.0
2020-12-07 11:30:00,73.59,73.64,73.51,73.63,36486.0,65.7167,65.7613,65.6452,65.7524,36486.0
2020-12-07 11:35:00,73.65,73.65,73.56,73.58,26130.0,65.7703,65.7703,65.6899,65.7077,26130.0
2020-12-07 11:40:00,73.58,73.61,73.53,73.54,40645.0,65.7077,65.7345,65.6631,65.672,40645.0
2020-12-07 11:45:00,73.54,73.56,73.41,73.42,45274.0,65.672,65.6899,65.5559,65.5649,45274.0
2020-12-07 11:50:00,73.41,73.42,73.34,73.35,37775.0,65.5559,65.5649,65.4934,65.5024,37775.0
2020-12-07 11:55:00,73.35,73.38,73.23,73.31,37153.0,65.5024,65.5291,65.3952,65.4666,37153.0
2020-12-07 12:00:00,73.29,73.43,73.25,73.39,34230.0,65.4488,65.5738,65.413,65.5381,34230.0
2020-12-07 12:05:00,73.41,73.46,73.36,73.42,25200.0,65.5559,65.6006,65.5113,65.5649,25200.0
2020-12-07 12:10:00,73.43,73.5,73.39,73.4,25824.0,65.5738,65.6363,65.5381,65.547,25824.0
2020-12-07 12:15:00,73.41,73.52,73.39,73.51,29226.0,65.5559,65.6542,65.5381,65.6452,29226.0
2020-12-07 12:20:00,73.51,73.52,73.42,73.45,23290.0,65.6452,65.6542,65.5649,65.5917,23290.0
2020-12-07 12:25:00,73.45,73.46,73.38,73.4,22244.0,65.5917,65.6006,65.5291,65.547,22244.0
2020-12-07 12:30:00,73.39,73.39,73.29,73.31,26369.0,65.5381,65.5381,65.4488,65.4666,26369.0
2020-12-07 12:35:00,73.31,73.43,73.3,73.4,23491.0,65.4666,65.5738,65.4577,65.547,23491.0
2020-12-07 12:40:00,73.41,73.42,73.29,73.35,28390.0,65.5559,65.5649,65.4488,65.5024,28390.0
2020-12-07 12:45:00,73.35,73.43,73.29,73.29,19432.0,65.5024,65.5738,65.4488,65.4488,19432.0
2020-12-07 12:50:00,73.31,73.33,73.25,73.27,29613.0,65.4666,65.4845,65.413,65.4309,29613.0
2020-12-07 12:55:00,73.26,73.26,73.15,73.19,44531.0,65.422,65.422,65.3237,65.3595,44531.0
2020-12-07 13:00:00,73.19,73.25,73.12,73.18,56133.0,65.3595,65.413,65.297,65.3505,56133.0
2020-12-07 13:05:00,73.18,73.22,73.15,73.15,21173.0,65.3505,65.3863,65.3237,65.3237,21173.0
2020-12-07 13:10:00,73.15,73.17,73.08,73.08,22477.0,65.3237,65.3416,65.2612,65.2612,22477.0
2020-12-07 13:15:00,73.1,73.18,73.08,73.15,33056.0,65.2791,65.3505,65.2612,65.3237,33056.0
2020-12-07 13:20:00,73.15,73.2,73.12,73.18,16790.0,65.3237,65.3684,65.297,65.3505,16790.0
2020-12-07 13:25:00,73.19,73.24,73.15,73.16,12660.0,65.3595,65.4041,65.3237,65.3327,12660.0
2020-12-07 13:30:00,73.16,73.19,73.13,73.14,27401.0,65.3327,65.3595,65.3059,65.3148,27401.0
2020-12-07 13:35:00,73.13,73.17,73.12,73.16,25397.0,65.3059,65.3416,65.297,65.3327,25397.0
2020-12-07 13:40:00,73.16,73.21,73.08,73.21,30210.0,65.3327,65.3773,65.2612,65.3773,30210.0
2020-12-07 13:45:00,73.21,73.23,73.16,73.16,25810.0,65.3773,65.3952,65.3327,65.3327,25810.0
2020-12-07 13:50:00,73.17,73.19,73.09,73.12,28248.0,65.3416,65.3595,65.2702,65.297,28248.0
2020-12-07 13:55:00,73.13,73.13,73.03,73.06,47712.0,65.3059,65.3059,65.2166,65.2434,47712.0
2020-12-07 14:00:00,73.06,73.06,72.92,72.98,43313.0,65.2434,65.2434,65.1184,65.1719,43313.0
2020-12-07 14:05:00,72.98,73.07,72.97,73.06,37589.0,65.1719,65.2523,65.163,65.2434,37589.0
2020-12-07 14:10:00,73.06,73.1,72.97,72.97,39336.0,65.2434,65.2791,65.163,65.163,39336.0
2020-12-07 14:15:00,72.97,72.98,72.91,72.92,42505.0,65.163,65.1719,65.1094,65.1184,42505.0
2020-12-07 14:20:00,72.92,72.96,72.88,72.94,34192.0,65.1184,65.1541,65.0826,65.1362,34192.0
2020-12-07 14:25:00,72.94,72.97,72.9,72.95,33519.0,65.1362,65.163,65.1005,65.1451,33519.0
2020-12-07 14:30:00,72.95,73.06,72.95,73.03,30264.0,65.1451,65.2434,65.1451,65.2166,30264.0
2020-12-07 14:35:00,73.03,73.05,72.93,72.99,39042.0,65.2166,65.2344,65.1273,65.1809,39042.0
2020-12-07 14:40:00,73.0,73.02,72.93,72.97,37370.0,65.1898,65.2077,65.1273,65.163,37370.0
2020-12-07 14:45:00,72.97,73.09,72.96,73.06,38356.0,65.163,65.2702,65.1541,65.2434,38356.0
2020-12-07 14:50:00,73.06,73.1,73.05,73.05,40563.0,65.2434,65.2791,65.2344,65.2344,40563.0
2020-12-07 14:55:00,73.04,73.09,72.98,73.0,38605.0,65.2255,65.2702,65.1719,65.1898,38605.0
2020-12-07 15:00:00,73.0,73.14,72.95,73.11,39319.0,65.1898,65.3148,65.1451,65.288,39319.0
2020-12-07 15:05:00,73.12,73.15,73.07,73.12,24464.0,65.297,65.3237,65.2523,65.297,24464.0
2020-12-07 15:10:00,73.13,73.19,73.1,73.14,46821.0,65.3059,65.3595,65.2791,65.3148,46821.0
2020-12-07 15:15:00,73.14,73.16,73.1,73.15,40327.0,65.3148,65.3327,65.2791,65.3237,40327.0
2020-12-07 15:20:00,73.15,73.28,73.14,73.26,56717.0,65.3237,65.4398,65.3148,65.422,56717.0
2020-12-07 15:25:00,73.25,73.33,73.24,73.3,77862.0,65.413,65.4845,65.4041,65.4577,77862.0
2020-12-07 15:30:00,73.3,73.32,73.27,73.32,50915.0,65.4577,65.4756,65.4309,65.4756,50915.0
2020-12-07 15:35:00,73.31,73.31,73.16,73.17,76243.0,65.4666,65.4666,65.3327,65.3416,76243.0
2020-12-07 15:40:00,73.16,73.18,73.07,73.11,111580.0,65.3327,65.3505,65.2523,65.288,111580.0
2020-12-07 15:45:00,73.11,73.2,73.08,73.11,125075.0,65.288,65.3684,65.2612,65.288,125075.0
2020-12-07 15:50:00,73.1,73.33,73.08,73.3,210900.0,65.2791,65.4845,65.2612,65.4577,210900.0
2020-12-07 15:55:00,73.3,73.43,73.29,73.4,477675.0,65.4577,65.5738,65.4488,65.547,477675.0
2020-12-08 09:30:00,72.86,73.08,72.29,72.49,269795.0,65.0648,65.2612,64.5558,64.7344,269795.0
2020-12-08 09:35:00,72.53,72.68,72.15,72.17,108257.0,64.7701,64.904,64.4307,64.4486,108257.0
2020-12-08 09:40:00,72.17,72.89,72.13,72.89,873124.0,64.4486,65.0916,64.4129,65.0916,873124.0
2020-12-08 09:45:00,72.86,72.99,72.55,72.73,74173.0,65.0648,65.1809,64.7879,64.9487,74173.0
2020-12-08 09:50:00,72.73,72.74,72.54,72.66,62900.0,64.9487,64.9576,64.779,64.8862,62900.0
2020-12-08 09:55:00,72.64,72.73,72.6,72.69,37944.0,64.8683,64.9487,64.8326,64.913,37944.0
2020-12-08 10:00:00,72.69,72.78,72.57,72.67,56908.0,64.913,64.9933,64.8058,64.8951,56908.0
2020-12-08 10:05:00,72.69,72.84,72.62,72.63,73599.0,64.913,65.0469,64.8505,64.8594,73599.0
2020-12-08 10:10:00,72.63,72.83,72.63,72.66,48404.0,64.8594,65.038,64.8594,64.8862,48404.0
2020-12-08 10:15:00,72.7,72.76,72.55,72.76,39028.0,64.9219,64.9755,64.7879,64.9755,39028.0
2020-12-08 10:20:00,72.77,72.82,72.75,72.76,35328.0,64.9844,65.0291,64.9665,64.9755,35328.0
2020-12-08 10:25:00,72.78,72.81,72.68,72.79,39884.0,64.9933,65.0201,64.904,65.0023,39884.0
2020-12-08 10:30:00,72.79,73.04,72.79,72.97,66297.0,65.0023,65.2255,65.0023,65.163,66297.0
2020-12-08 10:35:00,72.96,73.0,72.83,72.84,31838.0,65.1541,65.1898,65.038,65.0469,31838.0
2020-12-08 10:40:00,72.84,72.85,72.67,72.7,41107.0,65.0469,65.0558,64.8951,64.9219,41107.0
2020-12-08 10:45:00,72.7,72.78,72.64,72.75,40638.0,64.9219,64.9933,64.8683,64.9665,40638.0
2020-12-08 10:50:00,72.75,72.77,72.57,72.6,54199.0,64.9665,64.9844,64.8058,64.8326,54199.0
2020-12-08 10:55:00,72.6,72.78,72.59,72.76,62066.0,64.8326,64.9933,64.8237,64.9755,62066.0
2020-12-08 11:00:00,72.76,72.81,72.71,72.73,89931.0,64.9755,65.0201,64.9308,64.9487,89931.0
2020-12-08 11:05:00,72.73,72.78,72.68,72.72,78489.0,64.9487,64.9933,64.904,64.9398,78489.0
2020-12-08 11:10:00,72.72,73.13,72.7,73.1,89664.0,64.9398,65.3059,64.9219,65.2791,89664.0
2020-12-08 11:15:00,73.11,73.29,73.08,73.11,161150.0,65.288,65.4488,65.2612,65.288,161150.0
2020-12-08 11:20:00,73.11,73.26,73.08,73.26,93202.0,65.288,65.422,65.2612,65.422,93202.0
2020-12-08 11:25:00,73.26,73.4,73.21,73.37,95621.0,65.422,65.547,65.3773,65.5202,95621.0
2020-12-08 11:30:00,73.35,73.45,73.24,73.36,101884.0,65.5024,65.5917,65.4041,65.5113,101884.0
2020-12-08 11:35:00,73.35,73.41,73.3,73.38,66552.0,65.5024,65.5559,65.4577,65.5291,66552.0
2020-12-08 11:40:00,73.39,73.65,73.39,73.61,108552.0,65.5381,65.7703,65.5381,65.7345,108552.0
2020-12-08 11:45:00,73.61,73.67,73.53,73.6,57863.0,65.7345,65.7881,65.6631,65.7256,57863.0
2020-12-08 11:50:00,73.6,73.65,73.47,73.65,52080.0,65.7256,65.7703,65.6095,65.7703,52080.0
2020-12-08 11:55:00,73.65,73.77,73.61,73.7,100785.0,65.7703,65.8774,65.7345,65.8149,100785.0
2020-12-08 12:00:00,73.71,73.98,73.7,73.88,175819.0,65.8238,66.0649,65.8149,65.9756,175819.0
2020-12-08 12:05:00,73.88,73.93,73.66,73.81,67803.0,65.9756,66.0203,65.7792,65.9131,67803.0
2020-12-08 12:10:00,73.81,73.95,73.8,73.87,42203.0,65.9131,66.0382,65.9042,65.9667,42203.0
2020-12-08 12:15:00,73.89,74.02,73.81,73.95,107200.0,65.9846,66.1007,65.9131,66.0382,107200.0
2020-12-08 12:20:00,73.98,74.03,73.89,73.95,70804.0,66.0649,66.1096,65.9846,66.0382,70804.0
2020-12-08 12:25:00,73.93,74.16,73.93,74.14,93430.0,66.0203,66.2257,66.0203,66.2078,93430.0
2020-12-08 12:30:00,74.14,74.29,74.08,74.14,102640.0,66.2078,66.3418,66.1542,66.2078,102640.0
2020-12-08 12:35:00,74.14,74.15,73.99,74.08,82690.0,66.2078,66.2168,66.0739,66.1542,82690.0
2020-12-08 12:40:00,74.07,74.15,74.05,74.09,48692.0,66.1453,66.2168,66.1275,66.1632,48692.0
2020-12-08 12:45:00,74.09,74.15,74.05,74.13,26358.0,66.1632,66.2168,66.1275,66.1989,26358.0
2020-12-08 12:50:00,74.11,74.21,74.1,74.12,22939.0,66.181,66.2703,66.1721,66.19,22939.0
2020-12-08 12:55:00,74.12,74.19,74.01,74.02,63437.0,66.19,66.2525,66.0917,66.1007,63437.0
2020-12-08 13:00:00,74.0,74.11,73.98,74.03,32715.0,66.0828,66.181,66.0649,66.1096,32715.0
2020-12-08 13:05:00,74.03,74.1,74.03,74.05,33775.0,66.1096,66.1721,66.1096,66.1275,33775.0
2020-12-08 13:10:00,74.03,74.05,73.93,73.93,26772.0,66.1096,66.1275,66.0203,66.0203,26772.0
2020-12-08 13:15:00,73.94,74.02,73.89,74.01,35034.0,66.0292,66.1007,65.9846,66.0917,35034.0
2020-12-08 13:20:00,74.01,74.03,73.95,74.02,29545.0,66.0917,66.1096,66.0382,66.1007,29545.0
2020-12-08 13:25:00,74.02,74.07,73.95,74.01,40565.0,66.1007,66.1453,66.0382,66.0917,40565.0
2020-12-08 13:30:00,74.03,74.1,74.02,74.08,26503.0,66.1096,66.1721,66.1007,66.1542,26503.0
2020-12-08 13:35:00,74.07,74.08,73.99,74.01,26235.0,66.1453,66.1542,66.0739,66.0917,26235.0
2020-12-08 13:40:00,74.02,74.03,73.94,73.97,17448.0,66.1007,66.1096,66.0292,66.056,17448.0
2020-12-08 13:45:00,73.97,74.04,73.94,74.0,29008.0,66.056,66.1185,66.0292,66.0828,29008.0
2020-12-08 13:50:00,74.01,74.02,73.93,73.94,27865.0,66.0917,66.1007,66.0203,66.0292,27865.0
2020-12-08 13:55:00,73.94,73.99,73.88,73.92,28393.0,66.0292,66.0739,65.9756,66.0114,28393.0
2020-12-08 14:00:00,73.91,73.95,73.86,73.93,17169.0,66.0024,66.0382,65.9578,66.0203,17169.0
2020-12-08 14:05:00,73.92,74.0,73.85,73.98,33984.0,66.0114,66.0828,65.9489,66.0649,33984.0
2020-12-08 14:10:00,73.99,74.08,73.95,74.08,31601.0,66.0739,66.1542,66.0382,66.1542,31601.0
2020-12-08 14:15:00,74.07,74.08,73.98,74.0,31911.0,66.1453,66.1542,66.0649,66.0828,31911.0
2020-12-08 14:20:00,74.01,74.03,73.9,73.94,32276.0,66.0917,66.1096,65.9935,66.0292,32276.0
2020-12-08 14:25:00,73.93,74.07,73.92,74.02,46087.0,66.0203,66.1453,66.0114,66.1007,46087.0
2020-12-08 14:30:00,74.02,74.07,74.0,74.07,24389.0,66.1007,66.1453,66.0828,66.1453,24389.0
2020-12-08 14:35:00,74.07,74.07,73.98,74.01,31040.0,66.1453,66.1453,66.0649,66.0917,31040.0
2020-12-08 14:40:00,74.0,74.03,73.91,73.92,33258.0,66.0828,66.1096,66.0024,66.0114,33258.0
2020-12-08 14:45:00,73.94,73.95,73.87,73.88,19718.0,66.0292,66.0382,65.9667,65.9756,19718.0
2020-12-08 14:50:00,73.88,73.88,73.72,73.74,54722.0,65.9756,65.9756,65.8328,65.8506,54722.0
2020-12-08 14:55:00,73.74,73.77,73.69,73.71,38080.0,65.8506,65.8774,65.806,65.8238,38080.0
2020-12-08 15:00:00,73.7,73.79,73.69,73.78,30066.0,65.8149,65.8953,65.806,65.8863,30066.0
2020-12-08 15:05:00,73.78,73.79,73.73,73.77,29783.0,65.8863,65.8953,65.8417,65.8774,29783.0
2020-12-08 15:10:00,73.76,73.92,73.73,73.91,30060.0,65.8685,66.0114,65.8417,66.0024,30060.0
2020-12-08 15:15:00,73.91,73.92,73.86,73.9,36230.0,66.0024,66.0114,65.9578,65.9935,36230.0
2020-12-08 15:20:00,73.89,73.9,73.85,73.89,30986.0,65.9846,65.9935,65.9489,65.9846,30986.0
2020-12-08 15:25:00,73.9,73.99,73.88,73.95,77249.0,65.9935,66.0739,65.9756,66.0382,77249.0
2020-12-08 15:30:00,73.94,73.94,73.82,73.86,44419.0,66.0292,66.0292,65.9221,65.9578,44419.0
2020-12-08 15:35:00,73.85,73.9,73.8,73.84,62417.0,65.9489,65.9935,65.9042,65.9399,62417.0
2020-12-08 15:40:00,73.84,73.85,73.76,73.8,48291.0,65.9399,65.9489,65.8685,65.9042,48291.0
2020-12-08 15:45:00,73.8,73.91,73.78,73.81,79004.0,65.9042,66.0024,65.8863,65.9131,79004.0
2020-12-08 15:50:00,73.79,73.84,73.67,73.7,120069.0,65.8953,65.9399,65.7881,65.8149,120069.0
2020-12-08 15:55:00,73.7,73.84,73.64,73.67,348514.0,65.8149,65.9399,65.7613,65.7881,348514.0
2020-12-09 09:30:00,73.54,73.88,73.46,73.73,182823.0,65.672,65.9756,65.6006,65.8417,182823.0
2020-12-09 09:35:00,73.73,73.73,73.55,73.62,52290.0,65.8417,65.8417,65.681,65.7435,52290.0
2020-12-09 09:40:00,73.62,73.72,73.19,73.25,79162.0,65.7435,65.8328,65.3595,65.413,79162.0
2020-12-09 09:45:00,73.25,73.27,73.11,73.2,20980.0,65.413,65.4309,65.288,65.3684,20980.0
2020-12-09 09:50:00,73.22,73.22,73.01,73.1,71606.0,65.3863,65.3863,65.1987,65.2791,71606.0
2020-12-09 09:55:00,73.1,73.15,72.91,72.98,67135.0,65.2791,65.3237,65.1094,65.1719,67135.0
2020-12-09 10:00:00,72.98,73.02,72.77,72.8,94830.0,65.1719,65.2077,64.9844,65.0112,94830.0
2020-12-09 10:05:00,72.8,72.82,72.57,72.58,58553.0,65.0112,65.0291,64.8058,64.8147,58553.0
2020-12-09 10:10:00,72.58,72.6,72.45,72.56,82335.0,64.8147,64.8326,64.6986,64.7969,82335.0
2020-12-09 10:15:00,72.55,72.72,72.47,72.6,129702.0,64.7879,64.9398,64.7165,64.8326,129702.0
2020-12-09 10:20:00,72.61,72.92,72.6,72.91,55808.0,64.8415,65.1184,64.8326,65.1094,55808.0
2020-12-09 10:25:00,72.93,73.04,72.85,72.98,53897.0,65.1273,65.2255,65.0558,65.1719,53897.0
2020-12-09 10:30:00,73.0,73.06,72.97,73.04,64715.0,65.1898,65.2434,65.163,65.2255,64715.0
2020-12-09 10:35:00,73.06,73.16,72.97,73.01,34165.0,65.2434,65.3327,65.163,65.1987,34165.0
2020-12-09 10:40:00,73.03,73.13,72.95,73.06,47642.0,65.2166,65.3059,65.1451,65.2434,47642.0
2020-12-09 10:45:00,73.08,73.15,72.98,73.05,39883.0,65.2612,65.3237,65.1719,65.2344,39883.0
2020-12-09 10:50:00,73.04,73.04,72.9,72.98,27112.0,65.2255,65.2255,65.1005,65.1719,27112.0
2020-12-09 10:55:00,72.98,73.13,72.95,73.08,59741.0,65.1719,65.3059,65.1451,65.2612,59741.0
2020-12-09 11:00:00,73.05,73.14,73.03,73.05,49448.0,65.2344,65.3148,65.2166,65.2344,49448.0
2020-12-09 11:05:00,73.07,73.11,73.0,73.06,28043.0,65.2523,65.288,65.1898,65.2434,28043.0
2020-12-09 11:10:00,73.08,73.08,72.92,72.93,24584.0,65.2612,65.2612,65.1184,65.1273,24584.0
2020-12-09 11:15:00,72.92,72.93,72.74,72.75,56845.0,65.1184,65.1273,64.9576,64.9665,56845.0
2020-12-09 11:20:00,72.75,72.87,72.75,72.87,44353.0,64.9665,65.0737,64.9665,65.0737,44353.0
2020-12-09 11:25:00,72.86,72.95,72.85,72.89,23950.0,65.0648,65.1451,65.0558,65.0916,23950.0
2020-12-09 11:30:00,72.89,72.91,72.81,72.81,24101.0,65.0916,65.1094,65.0201,65.0201,24101.0
2020-12-09 11:35:00,72.82,73.06,72.77,73.05,54817.0,65.0291,65.2434,64.9844,65.2344,54817.0
2020-12-09 11:40:00,73.05,73.16,73.04,73.13,27322.0,65.2344,65.3327,65.2255,65.3059,27322.0
2020-12-09 11:45:00,73.13,73.17,73.08,73.16,25620.0,65.3059,65.3416,65.2612,65.3327,25620.0
2020-12-09 11:50:00,73.15,73.18,73.12,73.15,56076.0,65.3237,65.3505,65.297,65.3237,56076.0
2020-12-09 11:55:00,73.15,73.21,73.14,73.19,28754.0,65.3237,65.3773,65.3148,65.3595,28754.0
2020-12-09 12:00:00,73.18,73.23,73.1,73.14,22402.0,65.3505,65.3952,65.2791,65.3148,22402.0
2020-12-09 12:05:00,73.13,73.14,73.06,73.1,35627.0,65.3059,65.3148,65.2434,65.2791,35627.0
2020-12-09 12:10:00,73.08,73.15,73.07,73.09,23831.0,65.2612,65.3237,65.2523,65.2702,23831.0
2020-12-09 12:15:00,73.09,73.17,73.02,73.17,26631.0,65.2702,65.3416,65.2077,65.3416,26631.0
2020-12-09 12:20:00,73.17,73.17,73.01,73.1,26397.0,65.3416,65.3416,65.1987,65.2791,26397.0
2020-12-09 12:25:00,73.11,73.22,73.11,73.13,11569.0,65.288,65.3863,65.288,65.3059,11569.0
2020-12-09 12:30:00,73.12,73.12,73.02,73.02,22879.0,65.297,65.297,65.2077,65.2077,22879.0
2020-12-09 12:35:00,73.03,73.05,72.92,72.97,47798.0,65.2166,65.2344,65.1184,65.163,47798.0
2020-12-09 12:40:00,72.95,73.0,72.88,72.96,38749.0,65.1451,65.1898,65.0826,65.1541,38749.0
2020-12-09 12:45:00,72.95,73.03,72.93,72.99,27088.0,65.1451,65.2166,65.1273,65.1809,27088.0
2020-12-09 12:50:00,72.99,73.12,72.93,73.11,24737.0,65.1809,65.297,65.1273,65.288,24737.0
2020-12-09 12:55:00,73.1,73.27,73.1,73.23,45187.0,65.2791,65.4309,65.2791,65.3952,45187.0
2020-12-09 13:00:00,73.23,73.23,73.09,73.1,34867.0,65.3952,65.3952,65.2702,65.2791,34867.0
2020-12-09 13:05:00,73.09,73.19,73.09,73.19,16820.0,65.2702,65.3595,65.2702,65.3595,16820.0
2020-12-09 13:10:00,73.19,73.21,73.11,73.14,14886.0,65.3595,65.3773,65.288,65.3148,14886.0
2020-12-09 13:15:00,73.16,73.18,73.07,73.12,24324.0,65.3327,65.3505,65.2523,65.297,24324.0
2020-12-09 13:20:00,73.13,73.22,73.13,73.22,28195.0,65.3059,65.3863,65.3059,65.3863,28195.0
2020-12-09 13:25:00,73.22,73.31,73.21,73.31,30954.0,65.3863,65.4666,65.3773,65.4666,30954.0
2020-12-09 13:30:00,73.3,73.36,73.27,73.31,62719.0,65.4577,65.5113,65.4309,65.4666,62719.0
2020-12-09 13:35:00,73.29,73.33,73.22,73.26,27692.0,65.4488,65.4845,65.3863,65.422,27692.0
2020-12-09 13:40:00,73.24,73.33,73.18,73.26,33033.0,65.4041,65.4845,65.3505,65.422,33033.0
2020-12-09 13:45:00,73.27,73.33,73.21,73.32,25758.0,65.4309,65.4845,65.3773,65.4756,25758.0
2020-12-09 13:50:00,73.31,73.31,73.21,73.25,21419.0,65.4666,65.4666,65.3773,65.413,21419.0
2020-12-09 13:55:00,73.24,73.25,73.07,73.09,40790.0,65.4041,65.413,65.2523,65.2702,40790.0
2020-12-09 14:00:00,73.07,73.36,73.07,73.32,40840.0,65.2523,65.5113,65.2523,65.4756,40840.0
2020-12-09 14:05:00,73.33,73.33,73.11,73.13,37990.0,65.4845,65.4845,65.288,65.3059,37990.0
2020-12-09 14:10:00,73.14,73.21,73.09,73.2,42420.0,65.3148,65.3773,65.2702,65.3684,42420.0
2020-12-09 14:15:00,73.17,73.23,73.12,73.19,29145.0,65.3416,65.3952,65.297,65.3595,29145.0
2020-12-09 14:20:00,73.17,73.27,73.14,73.25,20227.0,65.3416,65.4309,65.3148,65.413,20227.0
2020-12-09 14:25:00,73.24,73.3,73.22,73.24,33676.0,65.4041,65.4577,65.3863,65.4041,33676.0
2020-12-09 14:30:00,73.25,73.27,73.15,73.17,32607.0,65.413,65.4309,65.3237,65.3416,32607.0
2020-12-09 14:35:00,73.16,73.27,73.14,73.21,91933.0,65.3327,65.4309,65.3148,65.3773,91933.0
2020-12-09 14:40:00,73.2,73.24,73.1,73.12,61663.0,65.3684,65.4041,65.2791,65.297,61663.0
2020-12-09 14:45:00,73.1,73.18,73.08,73.13,46847.0,65.2791,65.3505,65.2612,65.3059,46847.0
2020-12-09 14:50:00,73.14,73.14,73.01,73.06,35042.0,65.3148,65.3148,65.1987,65.2434,35042.0
2020-12-09 14:55:00,73.06,73.15,73.01,73.09,35076.0,65.2434,65.3237,65.1987,65.2702,35076.0
2020-12-09 15:00:00,73.08,73.13,73.04,73.06,24881.0,65.2612,65.3059,65.2255,65.2434,24881.0
2020-12-09 15:05:00,73.07,73.25,73.05,73.25,45808.0,65.2523,65.413,65.2344,65.413,45808.0
2020-12-09 15:10:00,73.25,73.33,73.24,73.25,34212.0,65.413,65.4845,65.4041,65.413,34212.0
2020-12-09 15:15:00,73.24,73.27,73.18,73.21,36462.0,65.4041,65.4309,65.3505,65.3773,36462.0
2020-12-09 15:20:00,73.24,73.32,73.22,73.29,34470.0,65.4041,65.4756,65.3863,65.4488,34470.0
2020-12-09 15:25:00,73.29,73.4,73.27,73.31,47040.0,65.4488,65.547,65.4309,65.4666,47040.0
2020-12-09 15:30:00,73.31,73.48,73.31,73.47,55920.0,65.4666,65.6184,65.4666,65.6095,55920.0
2020-12-09 15:35:00,73.47,73.5,73.38,73.49,45209.0,65.6095,65.6363,65.5291,65.6274,45209.0
2020-12-09 15:40:00,73.5,73.59,73.5,73.59,60453.0,65.6363,65.7167,65.6363,65.7167,60453.0
2020-12-09 15:45:00,73.57,73.67,73.52,73.56,114850.0,65.6988,65.7881,65.6542,65.6899,114850.0
2020-12-09 15:50:00,73.57,73.72,73.55,73.71,123590.0,65.6988,65.8328,65.681,65.8238,123590.0
2020-12-09 15:55:00,73.71,73.9,73.66,73.67,439032.0,65.8238,65.9935,65.7792,65.7881,439032.0
2020-12-10 09:30:00,73.79,73.8,73.16,73.34,223900.0,65.8953,65.9042,65.3327,65.4934,223900.0
2020-12-10 09:35:00,73.3,73.63,73.29,73.56,60606.0,65.4577,65.7524,65.4488,65.6899,60606.0
2020-12-10 09:40:00,73.59,73.88,73.53,73.8,68918.0,65.7167,65.9756,65.6631,65.9042,68918.0
2020-12-10 09:45:00,73.81,73.99,73.81,73.91,53325.0,65.9131,66.0739,65.9131,66.0024,53325.0
2020-12-10 09:50:00,73.94,74.11,73.84,74.03,50475.0,66.0292,66.181,65.9399,66.1096,50475.0
2020-12-10 09:55:00,74.04,74.1,73.7,73.75,62426.0,66.1185,66.1721,65.8149,65.8596,62426.0
2020-12-10 10:00:00,73.75,73.86,73.62,73.79,38154.0,65.8596,65.9578,65.7435,65.8953,38154.0
2020-12-10 10:05:00,73.81,73.92,73.69,73.82,46830.0,65.9131,66.0114,65.806,65.9221,46830.0
2020-12-10 10:10:00,73.85,73.93,73.8,73.82,33871.0,65.9489,66.0203,65.9042,65.9221,33871.0
2020-12-10 10:15:00,73.82,73.86,73.74,73.8,39390.0,65.9221,65.9578,65.8506,65.9042,39390.0
2020-12-10 10:20:00,73.8,73.81,73.64,73.68,32691.0,65.9042,65.9131,65.7613,65.797,32691.0
2020-12-10 10:25:00,73.71,73.72,73.39,73.39,38833.0,65.8238,65.8328,65.5381,65.5381,38833.0
2020-12-10 10:30:00,73.43,73.46,73.28,73.32,72639.0,65.5738,65.6006,65.4398,65.4756,72639.0
2020-12-10 10:35:00,73.33,73.38,73.16,73.35,45919.0,65.4845,65.5291,65.3327,65.5024,45919.0
2020-12-10 10:40:00,73.35,73.36,73.22,73.3,37854.0,65.5024,65.5113,65.3863,65.4577,37854.0
2020-12-10 10:45:00,73.28,73.31,73.2,73.31,39709.0,65.4398,65.4666,65.3684,65.4666,39709.0
2020-12-10 10:50:00,73.31,73.5,73.29,73.38,63146.0,65.4666,65.6363,65.4488,65.5291,63146.0
2020-12-10 10:55:00,73.39,73.47,73.28,73.28,34074.0,65.5381,65.6095,65.4398,65.4398,34074.0
2020-12-10 11:00:00,73.29,73.38,73.26,73.31,35343.0,65.4488,65.5291,65.422,65.4666,35343.0
2020-12-10 11:05:00,73.32,73.52,73.31,73.44,53130.0,65.4756,65.6542,65.4666,65.5827,53130.0
2020-12-10 11:10:00,73.44,73.56,73.41,73.55,21774.0,65.5827,65.6899,65.5559,65.681,21774.0
2020-12-10 11:15:00,73.55,73.6,73.53,73.53,24615.0,65.681,65.7256,65.6631,65.6631,24615.0
2020-12-10 11:20:00,73.54,73.66,73.53,73.66,77139.0,65.672,65.7792,65.6631,65.7792,77139.0
2020-12-10 11:25:00,73.66,73.8,73.63,73.74,31008.0,65.7792,65.9042,65.7524,65.8506,31008.0
2020-12-10 11:30:00,73.73,73.75,73.61,73.64,28282.0,65.8417,65.8596,65.7345,65.7613,28282.0
2020-12-10 11:35:00,73.65,73.72,73.6,73.6,45090.0,65.7703,65.8328,65.7256,65.7256,45090.0
2020-12-10 11:40:00,73.62,73.69,73.6,73.62,31106.0,65.7435,65.806,65.7256,65.7435,31106.0
2020-12-10 11:45:00,73.61,73.63,73.55,73.57,25718.0,65.7345,65.7524,65.681,65.6988,25718.0
2020-12-10 11:50:00,73.55,73.6,73.41,73.42,39752.0,65.681,65.7256,65.5559,65.5649,39752.0
2020-12-10 11:55:00,73.44,73.48,73.4,73.45,36070.0,65.5827,65.6184,65.547,65.5917,36070.0
2020-12-10 12:00:00,73.45,73.54,73.42,73.52,42634.0,65.5917,65.672,65.5649,65.6542,42634.0
2020-12-10 12:05:00,73.53,73.53,73.44,73.44,39535.0,65.6631,65.6631,65.5827,65.5827,39535.0
2020-12-10 12:10:00,73.45,73.45,73.33,73.33,35969.0,65.5917,65.5917,65.4845,65.4845,35969.0
2020-12-10 12:15:00,73.34,73.42,73.29,73.32,37930.0,65.4934,65.5649,65.4488,65.4756,37930.0
2020-12-10 12:20:00,73.33,73.34,73.25,73.33,34858.0,65.4845,65.4934,65.413,65.4845,34858.0
2020-12-10 12:25:00,73.34,73.39,73.26,73.3,27045.0,65.4934,65.5381,65.422,65.4577,27045.0
2020-12-10 12:30:00,73.3,73.33,73.22,73.26,16853.0,65.4577,65.4845,65.3863,65.422,16853.0
2020-12-10 12:35:00,73.27,73.28,73.22,73.25,26512.0,65.4309,65.4398,65.3863,65.413,26512.0
2020-12-10 12:40:00,73.24,73.29,73.22,73.25,20728.0,65.4041,65.4488,65.3863,65.413,20728.0
2020-12-10 12:45:00,73.26,73.35,73.25,73.31,22813.0,65.422,65.5024,65.413,65.4666,22813.0
2020-12-10 12:50:00,73.31,73.33,73.25,73.28,17689.0,65.4666,65.4845,65.413,65.4398,17689.0
2020-12-10 12:55:00,73.27,73.32,73.24,73.27,15249.0,65.4309,65.4756,65.4041,65.4309,15249.0
2020-12-10 13:00:00,73.27,73.31,73.25,73.3,19840.0,65.4309,65.4666,65.413,65.4577,19840.0
2020-12-10 13:05:00,73.29,73.34,73.28,73.33,18389.0,65.4488,65.4934,65.4398,65.4845,18389.0
2020-12-10 13:10:00,73.32,73.44,73.31,73.41,21491.0,65.4756,65.5827,65.4666,65.5559,21491.0
2020-12-10 13:15:00,73.41,73.45,73.3,73.38,28578.0,65.5559,65.5917,65.4577,65.5291,28578.0
2020-12-10 13:20:00,73.38,73.41,73.34,73.36,19986.0,65.5291,65.5559,65.4934,65.5113,19986.0
2020-12-10 13:25:00,73.37,73.49,73.37,73.39,43064.0,65.5202,65.6274,65.5202,65.5381,43064.0
2020-12-10 13:30:00,73.39,73.43,73.28,73.28,41177.0,65.5381,65.5738,65.4398,65.4398,41177.0
2020-12-10 13:35:00,73.29,73.36,73.26,73.35,24223.0,65.4488,65.5113,65.422,65.5024,24223.0
2020-12-10 13:40:00,73.35,73.43,73.33,73.38,22599.0,65.5024,65.5738,65.4845,65.5291,22599.0
2020-12-10 13:45:00,73.38,73.45,73.35,73.4,29863.0,65.5291,65.5917,65.5024,65.547,29863.0
2020-12-10 13:50:00,73.4,73.45,73.34,73.38,29999.0,65.547,65.5917,65.4934,65.5291,29999.0
2020-12-10 13:55:00,73.38,73.4,73.26,73.27,25613.0,65.5291,65.547,65.422,65.4309,25613.0
2020-12-10 14:00:00,73.27,73.32,73.22,73.28,27121.0,65.4309,65.4756,65.3863,65.4398,27121.0
2020-12-10 14:05:00,73.28,73.32,73.26,73.31,23156.0,65.4398,65.4756,65.422,65.4666,23156.0
2020-12-10 14:10:00,73.31,73.32,73.11,73.13,37419.0,65.4666,65.4756,65.288,65.3059,37419.0
2020-12-10 14:15:00,73.13,73.15,73.08,73.09,24668.0,65.3059,65.3237,65.2612,65.2702,24668.0
2020-12-10 14:20:00,73.09,73.13,73.02,73.08,23034.0,65.2702,65.3059,65.2077,65.2612,23034.0
2020-12-10 14:25:00,73.07,73.11,72.99,73.07,35360.0,65.2523,65.288,65.1809,65.2523,35360.0
2020-12-10 14:30:00,73.06,73.1,73.04,73.06,23972.0,65.2434,65.2791,65.2255,65.2434,23972.0
2020-12-10 14:35:00,73.07,73.17,73.06,73.16,29556.0,65.2523,65.3416,65.2434,65.3327,29556.0
2020-12-10 14:40:00,73.16,73.18,73.11,73.12,28491.0,65.3327,65.3505,65.288,65.297,28491.0
2020-12-10 14:45:00,73.12,73.22,73.11,73.2,36956.0,65.297,65.3863,65.288,65.3684,36956.0
2020-12-10 14:50:00,73.22,73.24,73.18,73.2,25961.0,65.3863,65.4041,65.3505,65.3684,25961.0
2020-12-10 14:55:00,73.18,73.25,73.11,73.18,35518.0,65.3505,65.413,65.288,65.3505,35518.0
2020-12-10 15:00:00,73.18,73.34,73.16,73.3,32284.0,65.3505,65.4934,65.3327,65.4577,32284.0
2020-12-10 15:05:00,73.31,73.37,73.27,73.34,26806.0,65.4666,65.5202,65.4309,65.4934,26806.0
2020-12-10 15:10:00,73.36,73.47,73.3,73.4,32101.0,65.5113,65.6095,65.4577,65.547,32101.0
2020-12-10 15:15:00,73.39,73.53,73.39,73.46,39373.0,65.5381,65.6631,65.5381,65.6006,39373.0
2020-12-10 15:20:00,73.46,73.54,73.46,73.48,32609.0,65.6006,65.672,65.6006,65.6184,32609.0
2020-12-10 15:25:00,73.48,73.55,73.43,73.55,41097.0,65.6184,65.681,65.5738,65.681,41097.0
2020-12-10 15:30:00,73.56,73.56,73.37,73.4,66845.0,65.6899,65.6899,65.5202,65.547,66845.0
2020-12-10 15:35:00,73.4,73.4,73.32,73.34,55032.0,65.547,65.547,65.4756,65.4934,55032.0
2020-12-10 15:40:00,73.34,73.37,73.28,73.32,63727.0,65.4934,65.5202,65.4398,65.4756,63727.0
2020-12-10 15:45:00,73.32,73.45,73.32,73.39,66110.0,65.4756,65.5917,65.4756,65.5381,66110.0
2020-12-10 15:50:00,73.4,73.52,73.38,73.51,112688.0,65.547,65.6542,65.5291,65.6452,112688.0
2020-12-10 15:55:00,73.5,73.51,73.25,73.28,452169.0,65.6363,65.6452,65.413,65.4398,452169.0
2020-12-11 09:30:00,73.14,73.69,73.07,73.5,180979.0,65.3148,65.806,65.2523,65.6363,180979.0
2020-12-11 09:35:00,73.5,73.66,73.46,73.55,25968.0,65.6363,65.7792,65.6006,65.681,25968.0
2020-12-11 09:40:00,73.51,73.62,73.48,73.55,42970.0,65.6452,65.7435,65.6184,65.681,42970.0
2020-12-11 09:45:00,73.53,73.65,73.45,73.58,40173.0,65.6631,65.7703,65.5917,65.7077,40173.0
2020-12-11 09:50:00,73.57,73.71,73.45,73.64,40590.0,65.6988,65.8238,65.5917,65.7613,40590.0
2020-12-11 09:55:00,73.64,73.67,73.46,73.59,40503.0,65.7613,65.7881,65.6006,65.7167,40503.0
2020-12-11 10:00:00,73.59,73.61,73.51,73.58,34721.0,65.7167,65.7345,65.6452,65.7077,34721.0
2020-12-11 10:05:00,73.58,73.7,73.55,73.59,27849.0,65.7077,65.8149,65.681,65.7167,27849.0
2020-12-11 10:10:00,73.59,73.64,73.52,73.53,28730.0,65.7167,65.7613,65.6542,65.6631,28730.0
2020-12-11 10:15:00,73.52,73.52,73.29,73.31,47140.0,65.6542,65.6542,65.4488,65.4666,47140.0
2020-12-11 10:20:00,73.31,73.34,73.23,73.28,38121.0,65.4666,65.4934,65.3952,65.4398,38121.0
2020-12-11 10:25:00,73.28,73.29,73.16,73.19,36309.0,65.4398,65.4488,65.3327,65.3595,36309.0
2020-12-11 10:30:00,73.18,73.25,73.13,73.22,48302.0,65.3505,65.413,65.3059,65.3863,48302.0
2020-12-11 10:35:00,73.22,73.23,73.13,73.17,65022.0,65.3863,65.3952,65.3059,65.3416,65022.0
2020-12-11 10:40:00,73.16,73.31,73.15,73.28,41778.0,65.3327,65.4666,65.3237,65.4398,41778.0
2020-12-11 10:45:00,73.28,73.34,73.19,73.33,29995.0,65.4398,65.4934,65.3595,65.4845,29995.0
2020-12-11 10:50:00,73.34,73.36,73.28,73.35,34777.0,65.4934,65.5113,65.4398,65.5024,34777.0
2020-12-11 10:55:00,73.34,73.4,73.27,73.36,23495.0,65.4934,65.547,65.4309,65.5113,23495.0
2020-12-11 11:00:00,73.36,73.41,73.29,73.32,46787.0,65.5113,65.5559,65.4488,65.4756,46787.0
2020-12-11 11:05:00,73.32,73.35,73.16,73.18,37797.0,65.4756,65.5024,65.3327,65.3505,37797.0
2020-12-11 11:10:00,73.19,73.21,73.16,73.19,21806.0,65.3595,65.3773,65.3327,65.3595,21806.0
2020-12-11 11:15:00,73.19,73.2,73.13,73.15,22568.0,65.3595,65.3684,65.3059,65.3237,22568.0
2020-12-11 11:20:00,73.15,73.18,73.08,73.09,25171.0,65.3237,65.3505,65.2612,65.2702,25171.0
2020-12-11 11:25:00,73.1,73.17,73.1,73.13,25065.0,65.2791,65.3416,65.2791,65.3059,25065.0
2020-12-11 11:30:00,73.14,73.19,73.13,73.14,24383.0,65.3148,65.3595,65.3059,65.3148,24383.0
2020-12-11 11:35:00,73.14,73.17,73.06,73.08,22719.0,65.3148,65.3416,65.2434,65.2612,22719.0
2020-12-11 11:40:00,73.08,73.11,73.03,73.06,28605.0,65.2612,65.288,65.2166,65.2434,28605.0
2020-12-11 11:45:00,73.04,73.19,73.01,73.18,18356.0,65.2255,65.3595,65.1987,65.3505,18356.0
2020-12-11 11:50:00,73.17,73.34,73.17,73.34,33836.0,65.3416,65.4934,65.3416,65.4934,33836.0
2020-12-11 11:55:00,73.35,73.36,73.25,73.27,43081.0,65.5024,65.5113,65.413,65.4309,43081.0
2020-12-11 12:00:00,73.28,73.3,73.23,73.24,24137.0,65.4398,65.4577,65.3952,65.4041,24137.0
2020-12-11 12:05:00,73.23,73.29,73.21,73.23,25811.0,65.3952,65.4488,65.3773,65.3952,25811.0
2020-12-11 12:10:00,73.24,73.25,73.12,73.14,23948.0,65.4041,65.413,65.297,65.3148,23948.0
2020-12-11 12:15:00,73.13,73.19,73.13,73.15,22268.0,65.3059,65.3595,65.3059,65.3237,22268.0
2020-12-11 12:20:00,73.15,73.17,73.11,73.17,28359.0,65.3237,65.3416,65.288,65.3416,28359.0
2020-12-11 12:25:00,73.17,73.17,73.13,73.17,15116.0,65.3416,65.3416,65.3059,65.3416,15116.0
2020-12-11 12:30:00,73.16,73.17,73.1,73.11,24150.0,65.3327,65.3416,65.2791,65.288,24150.0
2020-12-11 12:35:00,73.11,73.12,73.03,73.09,20562.0,65.288,65.297,65.2166,65.2702,20562.0
2020-12-11 12:40:00,73.09,73.13,73.06,73.1,18682.0,65.2702,65.3059,65.2434,65.2791,18682.0
2020-12-11 12:45:00,73.1,73.21,73.08,73.21,21837.0,65.2791,65.3773,65.2612,65.3773,21837.0
2020-12-11 12:50:00,73.21,73.27,73.21,73.24,27599.0,65.3773,65.4309,65.3773,65.4041,27599.0
2020-12-11 12:55:00,73.25,73.34,73.24,73.3,22472.0,65.413,65.4934,65.4041,65.4577,22472.0
2020-12-11 13:00:00,73.31,73.33,73.27,73.31,17137.0,65.4666,65.4845,65.4309,65.4666,17137.0
2020-12-11 13:05:00,73.3,73.42,73.3,73.38,30413.0,65.4577,65.5649,65.4577,65.5291,30413.0
2020-12-11 13:10:00,73.39,73.39,73.29,73.33,22623.0,65.5381,65.5381,65.4488,65.4845,22623.0
2020-12-11 13:15:00,73.33,73.4,73.32,73.37,18338.0,65.4845,65.547,65.4756,65.5202,18338.0
2020-12-11 13:20:00,73.38,73.38,73.31,73.32,22658.0,65.5291,65.5291,65.4666,65.4756,22658.0
2020-12-11 13:25:00,73.33,73.41,73.3,73.4,31316.0,65.4845,65.5559,65.4577,65.547,31316.0
2020-12-11 13:30:00,73.41,73.47,73.4,73.45,39794.0,65.5559,65.6095,65.547,65.5917,39794.0
2020-12-11 13:35:00,73.44,73.52,73.41,73.52,33294.0,65.5827,65.6542,65.5559,65.6542,33294.0
2020-12-11 13:40:00,73.51,73.54,73.46,73.51,26221.0,65.6452,65.672,65.6006,65.6452,26221.0
2020-12-11 13:45:00,73.51,73.54,73.47,73.53,22879.0,65.6452,65.672,65.6095,65.6631,22879.0
2020-12-11 13:50:00,73.52,73.65,73.51,73.65,39528.0,65.6542,65.7703,65.6452,65.7703,39528.0
2020-12-11 13:55:00,73.65,73.71,73.62,73.64,21187.0,65.7703,65.8238,65.7435,65.7613,21187.0
2020-12-11 14:00:00,73.63,73.64,73.52,73.6,20401.0,65.7524,65.7613,65.6542,65.7256,20401.0
2020-12-11 14:05:00,73.6,73.6,73.43,73.43,35543.0,65.7256,65.7256,65.5738,65.5738,35543.0
2020-12-11 14:10:00,73.44,73.46,73.39,73.4,22352.0,65.5827,65.6006,65.5381,65.547,22352.0
2020-12-11 14:15:00,73.4,73.45,73.36,73.41,18783.0,65.547,65.5917,65.5113,65.5559,18783.0
2020-12-11 14:20:00,73.42,73.49,73.4,73.4,20566.0,65.5649,65.6274,65.547,65.547,20566.0
2020-12-11 14:25:00,73.42,73.43,73.33,73.4,32477.0,65.5649,65.5738,65.4845,65.547,32477.0
2020-12-11 14:30:00,73.42,73.54,73.4,73.52,23618.0,65.5649,65.672,65.547,65.6542,23618.0
2020-12-11 14:35:00,73.51,73.53,73.47,73.51,19928.0,65.6452,65.6631,65.6095,65.6452,19928.0
2020-12-11 14:40:00,73.52,73.6,73.51,73.59,14266.0,65.6542,65.7256,65.6452,65.7167,14266.0
2020-12-11 14:45:00,73.58,73.61,73.54,73.55,20280.0,65.7077,65.7345,65.672,65.681,20280.0
2020-12-11 14:50:00,73.54,73.56,73.45,73.48,18423.0,65.672,65.6899,65.5917,65.6184,18423.0
2020-12-11 14:55:00,73.47,73.49,73.44,73.44,19907.0,65.6095,65.6274,65.5827,65.5827,19907.0
2020-12-11 15:00:00,73.44,73.53,73.44,73.51,25234.0,65.5827,65.6631,65.5827,65.6452,25234.0
2020-12-11 15:05:00,73.5,73.68,73.49,73.67,37176.0,65.6363,65.797,65.6274,65.7881,37176.0
2020-12-11 15:10:00,73.67,73.68,73.61,73.64,18384.0,65.7881,65.797,65.7345,65.7613,18384.0
2020-12-11 15:15:00,73.65,73.73,73.65,73.68,32518.0,65.7703,65.8417,65.7703,65.797,32518.0
2020-12-11 15:20:00,73.69,73.71,73.64,73.67,35521.0,65.806,65.8238,65.7613,65.7881,35521.0
2020-12-11 15:25:00,73.67,73.71,73.66,73.7,21832.0,65.7881,65.8238,65.7792,65.8149,21832.0
2020-12-11 15:30:00,73.7,73.77,73.68,73.71,33474.0,65.8149,65.8774,65.797,65.8238,33474.0
2020-12-11 15:35:00,73.72,73.86,73.72,73.82,48465.0,65.8328,65.9578,65.8328,65.9221,48465.0
2020-12-11 15:40:00,73.82,73.88,73.81,73.86,59765.0,65.9221,65.9756,65.9131,65.9578,59765.0
2020-12-11 15:45:00,73.87,73.89,73.75,73.77,62342.0,65.9667,65.9846,65.8596,65.8774,62342.0
2020-12-11 15:50:00,73.77,73.86,73.74,73.84,81984.0,65.8774,65.9578,65.8506,65.9399,81984.0
2020-12-11 15:55:00,73.83,73.88,73.73,73.81,254942.0,65.931,65.9756,65.8417,65.9131,254942.0
2020-12-14 09:30:00,74.4,74.6,74.13,74.53,193020.0,66.44,66.6186,66.1989,66.5561,193020.0
2020-12-14 09:35:00,74.51,74.71,74.44,74.64,73730.0,66.5382,66.7168,66.4757,66.6543,73730.0
2020-12-14 09:40:00,74.64,74.73,74.55,74.66,60035.0,66.6543,66.7347,66.574,66.6722,60035.0
2020-12-14 09:45:00,74.64,74.97,74.52,74.91,94120.0,66.6543,66.949,66.5472,66.8954,94120.0
2020-12-14 09:50:00,74.92,75.22,74.85,75.09,84757.0,66.9044,67.1723,66.8419,67.0562,84757.0
2020-12-14 09:55:00,75.08,75.09,74.95,75.0,47251.0,67.0473,67.0562,66.9312,66.9758,47251.0
2020-12-14 10:00:00,74.98,75.13,74.93,75.11,51452.0,66.958,67.0919,66.9133,67.0741,51452.0
2020-12-14 10:05:00,75.1,75.12,74.93,75.02,52369.0,67.0651,67.083,66.9133,66.9937,52369.0
2020-12-14 10:10:00,75.05,75.05,74.81,74.82,48967.0,67.0205,67.0205,66.8061,66.8151,48967.0
2020-12-14 10:15:00,74.83,74.98,74.8,74.95,51862.0,66.824,66.958,66.7972,66.9312,51862.0
2020-12-14 10:20:00,74.95,74.99,74.88,74.92,132293.0,66.9312,66.9669,66.8687,66.9044,132293.0
2020-12-14 10:25:00,74.92,74.96,74.85,74.9,98412.0,66.9044,66.9401,66.8419,66.8865,98412.0
2020-12-14 10:30:00,74.92,75.02,74.88,75.02,105189.0,66.9044,66.9937,66.8687,66.9937,105189.0
2020-12-14 10:35:00,75.02,75.13,75.0,75.07,64835.0,66.9937,67.0919,66.9758,67.0383,64835.0
2020-12-14 10:40:00,75.06,75.09,74.87,74.88,40491.0,67.0294,67.0562,66.8597,66.8687,40491.0
2020-12-14 10:45:00,74.89,74.94,74.81,74.86,45458.0,66.8776,66.9222,66.8061,66.8508,45458.0
2020-12-14 10:50:00,74.86,75.08,74.85,75.05,35803.0,66.8508,67.0473,66.8419,67.0205,35803.0
2020-12-14 10:55:00,75.05,75.05,74.91,74.94,53636.0,67.0205,67.0205,66.8954,66.9222,53636.0
2020-12-14 11:00:00,74.95,74.97,74.82,74.86,75141.0,66.9312,66.949,66.8151,66.8508,75141.0
2020-12-14 11:05:00,74.86,74.87,74.56,74.56,43031.0,66.8508,66.8597,66.5829,66.5829,43031.0
2020-12-14 11:10:00,74.57,74.61,74.44,74.46,53309.0,66.5918,66.6275,66.4757,66.4936,53309.0
2020-12-14 11:15:00,74.46,74.49,74.39,74.46,30334.0,66.4936,66.5204,66.4311,66.4936,30334.0
2020-12-14 11:20:00,74.46,74.47,74.36,74.38,27161.0,66.4936,66.5025,66.4043,66.4222,27161.0
2020-12-14 11:25:00,74.37,74.37,74.25,74.29,34461.0,66.4132,66.4132,66.3061,66.3418,34461.0
2020-12-14 11:30:00,74.28,74.35,74.16,74.24,43718.0,66.3329,66.3954,66.2257,66.2971,43718.0
2020-12-14 11:35:00,74.23,74.94,74.22,74.31,63871.0,66.2882,66.9222,66.2793,66.3596,63871.0
2020-12-14 11:40:00,74.3,74.34,74.26,74.28,26684.0,66.3507,66.3864,66.315,66.3329,26684.0
2020-12-14 11:45:00,74.28,74.41,74.26,74.32,44013.0,66.3329,66.4489,66.315,66.3686,44013.0
2020-12-14 11:50:00,74.31,74.34,74.24,74.34,37307.0,66.3596,66.3864,66.2971,66.3864,37307.0
2020-12-14 11:55:00,74.33,74.33,74.26,74.3,20624.0,66.3775,66.3775,66.315,66.3507,20624.0
2020-12-14 12:00:00,74.3,74.34,74.18,74.2,37302.0,66.3507,66.3864,66.2436,66.2614,37302.0
2020-12-14 12:05:00,74.22,74.23,74.17,74.2,16890.0,66.2793,66.2882,66.2346,66.2614,16890.0
2020-12-14 12:10:00,74.21,74.21,74.15,74.2,50207.0,66.2703,66.2703,66.2168,66.2614,50207.0
2020-12-14 12:15:00,74.19,74.19,74.07,74.13,23983.0,66.2525,66.2525,66.1453,66.1989,23983.0
2020-12-14 12:20:00,74.13,74.18,74.09,74.13,45888.0,66.1989,66.2436,66.1632,66.1989,45888.0
2020-12-14 12:25:00,74.12,74.15,74.06,74.08,31571.0,66.19,66.2168,66.1364,66.1542,31571.0
2020-12-14 12:30:00,74.07,74.08,73.97,74.07,35198.0,66.1453,66.1542,66.056,66.1453,35198.0
2020-12-14 12:35:00,74.05,74.08,74.02,74.05,29656.0,66.1275,66.1542,66.1007,66.1275,29656.0
2020-12-14 12:40:00,74.06,74.16,74.03,74.14,44432.0,66.1364,66.2257,66.1096,66.2078,44432.0
2020-12-14 12:45:00,74.13,74.13,74.05,74.09,28182.0,66.1989,66.1989,66.1275,66.1632,28182.0
2020-12-14 12:50:00,74.08,74.15,74.08,74.14,33562.0,66.1542,66.2168,66.1542,66.2078,33562.0
2020-12-14 12:55:00,74.12,74.16,74.1,74.15,21950.0,66.19,66.2257,66.1721,66.2168,21950.0
2020-12-14 13:00:00,74.16,74.22,74.15,74.16,30252.0,66.2257,66.2793,66.2168,66.2257,30252.0
2020-12-14 13:05:00,74.18,74.18,74.1,74.12,35699.0,66.2436,66.2436,66.1721,66.19,35699.0
2020-12-14 13:10:00,74.12,74.25,74.09,74.19,23325.0,66.19,66.3061,66.1632,66.2525,23325.0
2020-12-14 13:15:00,74.19,74.23,74.14,74.14,26521.0,66.2525,66.2882,66.2078,66.2078,26521.0
2020-12-14 13:20:00,74.14,74.25,74.13,74.17,29010.0,66.2078,66.3061,66.1989,66.2346,29010.0
2020-12-14 13:25:00,74.18,74.23,74.06,74.06,24655.0,66.2436,66.2882,66.1364,66.1364,24655.0
2020-12-14 13:30:00,74.08,74.09,74.01,74.04,25078.0,66.1542,66.1632,66.0917,66.1185,25078.0
2020-12-14 13:35:00,74.03,74.17,74.02,74.15,35316.0,66.1096,66.2346,66.1007,66.2168,35316.0
2020-12-14 13:40:00,74.14,74.25,74.13,74.22,25156.0,66.2078,66.3061,66.1989,66.2793,25156.0
2020-12-14 13:45:00,74.21,74.22,74.04,74.07,22944.0,66.2703,66.2793,66.1185,66.1453,22944.0
2020-12-14 13:50:00,74.07,74.08,74.01,74.06,24865.0,66.1453,66.1542,66.0917,66.1364,24865.0
2020-12-14 13:55:00,74.04,74.14,74.02,74.03,12516.0,66.1185,66.2078,66.1007,66.1096,12516.0
2020-12-14 14:00:00,74.04,74.06,74.01,74.03,30116.0,66.1185,66.1364,66.0917,66.1096,30116.0
2020-12-14 14:05:00,74.03,74.05,73.97,73.99,27212.0,66.1096,66.1275,66.056,66.0739,27212.0
2020-12-14 14:10:00,73.99,73.99,73.88,73.92,26095.0,66.0739,66.0739,65.9756,66.0114,26095.0
2020-12-14 14:15:00,73.92,74.03,73.92,74.01,18099.0,66.0114,66.1096,66.0114,66.0917,18099.0
2020-12-14 14:20:00,74.01,74.01,73.94,73.98,18439.0,66.0917,66.0917,66.0292,66.0649,18439.0
2020-12-14 14:25:00,73.95,74.0,73.91,73.94,15765.0,66.0382,66.0828,66.0024,66.0292,15765.0
2020-12-14 14:30:00,73.94,74.0,73.93,73.95,21080.0,66.0292,66.0828,66.0203,66.0382,21080.0
2020-12-14 14:35:00,73.95,73.97,73.9,73.97,28738.0,66.0382,66.056,65.9935,66.056,28738.0
2020-12-14 14:40:00,73.97,74.09,73.93,74.08,30268.0,66.056,66.1632,66.0203,66.1542,30268.0
2020-12-14 14:45:00,74.09,74.09,73.99,74.02,20901.0,66.1632,66.1632,66.0739,66.1007,20901.0
2020-12-14 14:50:00,74.01,74.14,73.98,74.14,28114.0,66.0917,66.2078,66.0649,66.2078,28114.0
2020-12-14 14:55:00,74.15,74.17,74.09,74.16,22634.0,66.2168,66.2346,66.1632,66.2257,22634.0
2020-12-14 15:00:00,74.15,74.16,74.05,74.06,15850.0,66.2168,66.2257,66.1275,66.1364,15850.0
2020-12-14 15:05:00,74.06,74.1,73.99,73.99,43087.0,66.1364,66.1721,66.0739,66.0739,43087.0
2020-12-14 15:10:00,73.99,74.09,73.99,74.02,23474.0,66.0739,66.1632,66.0739,66.1007,23474.0
2020-12-14 15:15:00,74.01,74.07,73.96,73.98,29611.0,66.0917,66.1453,66.0471,66.0649,29611.0
2020-12-14 15:20:00,73.99,74.02,73.92,73.92,33625.0,66.0739,66.1007,66.0114,66.0114,33625.0
2020-12-14 15:25:00,73.93,73.95,73.79,73.81,38457.0,66.0203,66.0382,65.8953,65.9131,38457.0
2020-12-14 15:30:00,73.83,73.86,73.75,73.78,32965.0,65.931,65.9578,65.8596,65.8863,32965.0
2020-12-14 15:35:00,73.79,73.8,73.64,73.67,51239.0,65.8953,65.9042,65.7613,65.7881,51239.0
2020-12-14 15:40:00,73.66,73.69,73.58,73.59,39545.0,65.7792,65.806,65.7077,65.7167,39545.0
2020-12-14 15:45:00,73.6,73.64,73.56,73.62,45542.0,65.7256,65.7613,65.6899,65.7435,45542.0
2020-12-14 15:50:00,73.63,73.74,73.54,73.69,68592.0,65.7524,65.8506,65.672,65.806,68592.0
2020-12-14 15:55:00,73.69,73.73,73.5,73.51,195417.0,65.806,65.8417,65.6363,65.6452,195417.0
2020-12-15 09:30:00,73.81,74.38,73.37,73.42,310182.0,65.9131,66.4222,65.5202,65.5649,310182.0
2020-12-15 09:35:00,73.43,73.63,73.28,73.6,52370.0,65.5738,65.7524,65.4398,65.7256,52370.0
2020-12-15 09:40:00,73.6,73.72,73.49,73.65,55411.0,65.7256,65.8328,65.6274,65.7703,55411.0
2020-12-15 09:45:00,73.63,73.97,73.59,73.88,41271.0,65.7524,66.056,65.7167,65.9756,41271.0
2020-12-15 09:50:00,73.88,74.22,73.88,74.22,45496.0,65.9756,66.2793,65.9756,66.2793,45496.0
2020-12-15 09:55:00,74.21,74.26,73.75,73.88,57591.0,66.2703,66.315,65.8596,65.9756,57591.0
2020-12-15 10:00:00,73.87,73.95,73.71,73.92,54309.0,65.9667,66.0382,65.8238,66.0114,54309.0
2020-12-15 10:05:00,73.94,74.06,73.88,74.03,32963.0,66.0292,66.1364,65.9756,66.1096,32963.0
2020-12-15 10:10:00,74.01,74.35,74.01,74.28,67438.0,66.0917,66.3954,66.0917,66.3329,67438.0
2020-12-15 10:15:00,74.27,74.28,74.14,74.2,40045.0,66.3239,66.3329,66.2078,66.2614,40045.0
2020-12-15 10:20:00,74.2,74.28,74.05,74.2,32622.0,66.2614,66.3329,66.1275,66.2614,32622.0
2020-12-15 10:25:00,74.2,74.24,74.1,74.21,107545.0,66.2614,66.2971,66.1721,66.2703,107545.0
2020-12-15 10:30:00,74.21,74.36,74.2,74.32,41668.0,66.2703,66.4043,66.2614,66.3686,41668.0
2020-12-15 10:35:00,74.32,74.32,74.12,74.17,57879.0,66.3686,66.3686,66.19,66.2346,57879.0
2020-12-15 10:40:00,74.16,74.42,74.15,74.36,95292.0,66.2257,66.4579,66.2168,66.4043,95292.0
2020-12-15 10:45:00,74.36,74.47,74.34,74.47,50479.0,66.4043,66.5025,66.3864,66.5025,50479.0
2020-12-15 10:50:00,74.49,74.55,74.37,74.38,51077.0,66.5204,66.574,66.4132,66.4222,51077.0
2020-12-15 10:55:00,74.39,74.52,74.38,74.51,37985.0,66.4311,66.5472,66.4222,66.5382,37985.0
2020-12-15 11:00:00,74.51,74.62,74.46,74.57,44069.0,66.5382,66.6365,66.4936,66.5918,44069.0
2020-12-15 11:05:00,74.56,74.57,74.41,74.46,27949.0,66.5829,66.5918,66.4489,66.4936,27949.0
2020-12-15 11:10:00,74.47,74.58,74.47,74.54,27778.0,66.5025,66.6008,66.5025,66.565,27778.0
2020-12-15 11:15:00,74.53,74.54,74.44,74.51,23246.0,66.5561,66.565,66.4757,66.5382,23246.0
2020-12-15 11:20:00,74.5,74.61,74.49,74.51,27800.0,66.5293,66.6275,66.5204,66.5382,27800.0
2020-12-15 11:25:00,74.51,74.64,74.51,74.6,40377.0,66.5382,66.6543,66.5382,66.6186,40377.0
2020-12-15 11:30:00,74.6,74.6,74.52,74.57,39035.0,66.6186,66.6186,66.5472,66.5918,39035.0
2020-12-15 11:35:00,74.57,74.68,74.56,74.68,38902.0,66.5918,66.6901,66.5829,66.6901,38902.0
2020-12-15 11:40:00,74.66,74.75,74.63,74.7,26374.0,66.6722,66.7526,66.6454,66.7079,26374.0
2020-12-15 11:45:00,74.7,74.72,74.65,74.7,28877.0,66.7079,66.7258,66.6633,66.7079,28877.0
2020-12-15 11:50:00,74.69,74.73,74.65,74.69,20192.0,66.699,66.7347,66.6633,66.699,20192.0
2020-12-15 11:55:00,74.69,74.84,74.68,74.83,33077.0,66.699,66.8329,66.6901,66.824,33077.0
2020-12-15 12:00:00,74.83,74.88,74.73,74.76,25664.0,66.824,66.8687,66.7347,66.7615,25664.0
2020-12-15 12:05:00,74.76,74.86,74.75,74.79,23082.0,66.7615,66.8508,66.7526,66.7883,23082.0
2020-12-15 12:10:00,74.76,74.84,74.75,74.84,23096.0,66.7615,66.8329,66.7526,66.8329,23096.0
2020-12-15 12:15:00,74.85,74.9,74.81,74.85,30346.0,66.8419,66.8865,66.8061,66.8419,30346.0
2020-12-15 12:20:00,74.84,74.95,74.8,74.94,33964.0,66.8329,66.9312,66.7972,66.9222,33964.0
2020-12-15 12:25:00,74.92,74.94,74.88,74.92,34556.0,66.9044,66.9222,66.8687,66.9044,34556.0
2020-12-15 12:30:00,74.93,75.05,74.92,74.95,45615.0,66.9133,67.0205,66.9044,66.9312,45615.0
2020-12-15 12:35:00,74.94,75.04,74.91,74.97,29608.0,66.9222,67.0115,66.8954,66.949,29608.0
2020-12-15 12:40:00,75.01,75.06,74.97,74.97,29763.0,66.9847,67.0294,66.949,66.949,29763.0
2020-12-15 12:45:00,74.98,75.11,74.98,75.11,32134.0,66.958,67.0741,66.958,67.0741,32134.0
2020-12-15 12:50:00,75.1,75.16,75.06,75.12,38729.0,67.0651,67.1187,67.0294,67.083,38729.0
2020-12-15 12:55:00,75.12,75.19,75.08,75.17,27677.0,67.083,67.1455,67.0473,67.1276,27677.0
2020-12-15 13:00:00,75.17,75.22,75.1,75.14,27847.0,67.1276,67.1723,67.0651,67.1008,27847.0
2020-12-15 13:05:00,75.13,75.3,75.11,75.2,37434.0,67.0919,67.2437,67.0741,67.1544,37434.0
2020-12-15 13:10:00,75.19,75.2,75.04,75.12,24423.0,67.1455,67.1544,67.0115,67.083,24423.0
2020-12-15 13:15:00,75.13,75.25,75.12,75.25,21263.0,67.0919,67.1991,67.083,67.1991,21263.0
2020-12-15 13:20:00,75.24,75.25,75.17,75.24,24915.0,67.1901,67.1991,67.1276,67.1901,24915.0
2020-12-15 13:25:00,75.24,75.26,75.16,75.23,32101.0,67.1901,67.208,67.1187,67.1812,32101.0
2020-12-15 13:30:00,75.24,75.27,75.16,75.2,39702.0,67.1901,67.2169,67.1187,67.1544,39702.0
2020-12-15 13:35:00,75.19,75.2,75.07,75.1,35809.0,67.1455,67.1544,67.0383,67.0651,35809.0
2020-12-15 13:40:00,75.09,75.09,74.98,74.98,24800.0,67.0562,67.0562,66.958,66.958,24800.0
2020-12-15 13:45:00,75.0,75.05,74.89,74.94,32291.0,66.9758,67.0205,66.8776,66.9222,32291.0
2020-12-15 13:50:00,74.93,74.97,74.85,74.88,20912.0,66.9133,66.949,66.8419,66.8687,20912.0
2020-12-15 13:55:00,74.89,75.07,74.86,75.04,55951.0,66.8776,67.0383,66.8508,67.0115,55951.0
2020-12-15 14:00:00,75.04,75.04,74.97,74.99,42568.0,67.0115,67.0115,66.949,66.9669,42568.0
2020-12-15 14:05:00,74.99,75.12,74.99,75.03,33069.0,66.9669,67.083,66.9669,67.0026,33069.0
2020-12-15 14:10:00,75.02,75.12,75.01,75.1,26027.0,66.9937,67.083,66.9847,67.0651,26027.0
2020-12-15 14:15:00,75.11,75.16,75.03,75.09,35898.0,67.0741,67.1187,67.0026,67.0562,35898.0
2020-12-15 14:20:00,75.09,75.11,75.01,75.09,44851.0,67.0562,67.0741,66.9847,67.0562,44851.0
2020-12-15 14:25:00,75.09,75.11,74.86,74.87,44052.0,67.0562,67.0741,66.8508,66.8597,44052.0
2020-12-15 14:30:00,74.87,74.97,74.87,74.93,48788.0,66.8597,66.949,66.8597,66.9133,48788.0
2020-12-15 14:35:00,74.93,75.0,74.9,74.96,35799.0,66.9133,66.9758,66.8865,66.9401,35799.0
2020-12-15 14:40:00,74.97,75.11,74.97,75.08,34622.0,66.949,67.0741,66.949,67.0473,34622.0
2020-12-15 14:45:00,75.08,75.12,75.02,75.07,32580.0,67.0473,67.083,66.9937,67.0383,32580.0
2020-12-15 14:50:00,75.05,75.13,75.05,75.08,42221.0,67.0205,67.0919,67.0205,67.0473,42221.0
2020-12-15 14:55:00,75.08,75.18,74.98,75.01,72762.0,67.0473,67.1366,66.958,66.9847,72762.0
2020-12-15 15:00:00,75.01,75.04,74.91,74.92,33703.0,66.9847,67.0115,66.8954,66.9044,33703.0
2020-12-15 15:05:00,74.91,75.08,74.91,74.99,43471.0,66.8954,67.0473,66.8954,66.9669,43471.0
2020-12-15 15:10:00,75.0,75.12,74.98,75.1,57447.0,66.9758,67.083,66.958,67.0651,57447.0
2020-12-15 15:15:00,75.1,75.19,75.05,75.08,59317.0,67.0651,67.1455,67.0205,67.0473,59317.0
2020-12-15 15:20:00,75.08,75.08,74.95,74.95,42137.0,67.0473,67.0473,66.9312,66.9312,42137.0
2020-12-15 15:25:00,74.96,74.97,74.81,74.81,44306.0,66.9401,66.949,66.8061,66.8061,44306.0
2020-12-15 15:30:00,74.81,74.83,74.7,74.73,54260.0,66.8061,66.824,66.7079,66.7347,54260.0
2020-12-15 15:35:00,74.74,74.78,74.69,74.77,69504.0,66.7436,66.7794,66.699,66.7704,69504.0
2020-12-15 15:40:00,74.77,74.89,74.7,74.86,75636.0,66.7704,66.8776,66.7079,66.8508,75636.0
2020-12-15 15:45:00,74.87,74.92,74.75,74.77,92892.0,66.8597,66.9044,66.7526,66.7704,92892.0
2020-12-15 15:50:00,74.77,74.88,74.72,74.83,137838.0,66.7704,66.8687,66.7258,66.824,137838.0
2020-12-15 15:55:00,74.84,74.98,74.82,74.96,313648.0,66.8329,66.958,66.8151,66.9401,313648.0
2020-12-16 09:30:00,75.18,75.75,75.14,75.64,184520.0,67.1366,67.6456,67.1008,67.5473,184520.0
2020-12-16 09:35:00,75.65,75.69,75.3,75.37,62060.0,67.5563,67.592,67.2437,67.3062,62060.0
2020-12-16 09:40:00,75.37,75.5,75.33,75.45,48431.0,67.3062,67.4223,67.2705,67.3777,48431.0
2020-12-16 09:45:00,75.45,75.57,75.38,75.41,47068.0,67.3777,67.4848,67.3152,67.342,47068.0
2020-12-16 09:50:00,75.38,75.38,75.11,75.18,42450.0,67.3152,67.3152,67.0741,67.1366,42450.0
2020-12-16 09:55:00,75.16,75.25,75.05,75.2,51582.0,67.1187,67.1991,67.0205,67.1544,51582.0
2020-12-16 10:00:00,75.2,75.23,74.99,75.04,52927.0,67.1544,67.1812,66.9669,67.0115,52927.0
2020-12-16 10:05:00,75.06,75.14,74.91,75.11,68402.0,67.0294,67.1008,66.8954,67.0741,68402.0
2020-12-16 10:10:00,75.12,75.13,75.03,75.1,38187.0,67.083,67.0919,67.0026,67.0651,38187.0
2020-12-16 10:15:00,75.12,75.24,75.1,75.17,31315.0,67.083,67.1901,67.0651,67.1276,31315.0
2020-12-16 10:20:00,75.16,75.19,75.1,75.17,26418.0,67.1187,67.1455,67.0651,67.1276,26418.0
2020-12-16 10:25:00,75.17,75.27,75.14,75.22,41590.0,67.1276,67.2169,67.1008,67.1723,41590.0
2020-12-16 10:30:00,75.21,75.28,75.14,75.2,137986.0,67.1634,67.2259,67.1008,67.1544,137986.0
2020-12-16 10:35:00,75.21,75.53,75.19,75.52,39246.0,67.1634,67.4491,67.1455,67.4402,39246.0
2020-12-16 10:40:00,75.52,75.52,75.34,75.37,38576.0,67.4402,67.4402,67.2794,67.3062,38576.0
2020-12-16 10:45:00,75.38,75.45,75.33,75.44,23690.0,67.3152,67.3777,67.2705,67.3687,23690.0
2020-12-16 10:50:00,75.42,75.54,75.42,75.52,34549.0,67.3509,67.458,67.3509,67.4402,34549.0
2020-12-16 10:55:00,75.51,75.54,75.42,75.44,41605.0,67.4313,67.458,67.3509,67.3687,41605.0
2020-12-16 11:00:00,75.43,75.47,75.38,75.44,32796.0,67.3598,67.3955,67.3152,67.3687,32796.0
2020-12-16 11:05:00,75.45,75.5,75.32,75.32,40702.0,67.3777,67.4223,67.2616,67.2616,40702.0
2020-12-16 11:10:00,75.31,75.31,75.09,75.1,27474.0,67.2527,67.2527,67.0562,67.0651,27474.0
2020-12-16 11:15:00,75.11,75.18,75.08,75.12,21895.0,67.0741,67.1366,67.0473,67.083,21895.0
2020-12-16 11:20:00,75.14,75.21,75.03,75.07,29706.0,67.1008,67.1634,67.0026,67.0383,29706.0
2020-12-16 11:25:00,75.08,75.11,75.02,75.08,33342.0,67.0473,67.0741,66.9937,67.0473,33342.0
2020-12-16 11:30:00,75.08,75.1,75.02,75.06,29518.0,67.0473,67.0651,66.9937,67.0294,29518.0
2020-12-16 11:35:00,75.06,75.08,74.95,74.97,30269.0,67.0294,67.0473,66.9312,66.949,30269.0
2020-12-16 11:40:00,74.97,75.0,74.93,74.98,25440.0,66.949,66.9758,66.9133,66.958,25440.0
2020-12-16 11:45:00,74.99,75.0,74.88,74.91,23507.0,66.9669,66.9758,66.8687,66.8954,23507.0
2020-12-16 11:50:00,74.89,74.91,74.76,74.78,23698.0,66.8776,66.8954,66.7615,66.7794,23698.0
2020-12-16 11:55:00,74.79,74.8,74.68,74.7,41613.0,66.7883,66.7972,66.6901,66.7079,41613.0
2020-12-16 12:00:00,74.7,74.72,74.63,74.71,30705.0,66.7079,66.7258,66.6454,66.7168,30705.0
2020-12-16 12:05:00,74.72,74.76,74.68,74.69,27845.0,66.7258,66.7615,66.6901,66.699,27845.0
2020-12-16 12:10:00,74.68,74.68,74.58,74.62,20610.0,66.6901,66.6901,66.6008,66.6365,20610.0
2020-12-16 12:15:00,74.62,74.64,74.52,74.55,26466.0,66.6365,66.6543,66.5472,66.574,26466.0
2020-12-16 12:20:00,74.55,74.55,74.37,74.4,39498.0,66.574,66.574,66.4132,66.44,39498.0
2020-12-16 12:25:00,74.41,74.49,74.37,74.48,22916.0,66.4489,66.5204,66.4132,66.5115,22916.0
2020-12-16 12:30:00,74.46,74.61,74.46,74.58,37922.0,66.4936,66.6275,66.4936,66.6008,37922.0
2020-12-16 12:35:00,74.58,74.66,74.58,74.65,19519.0,66.6008,66.6722,66.6008,66.6633,19519.0
2020-12-16 12:40:00,74.66,74.69,74.59,74.6,18448.0,66.6722,66.699,66.6097,66.6186,18448.0
2020-12-16 12:45:00,74.6,74.61,74.49,74.5,17619.0,66.6186,66.6275,66.5204,66.5293,17619.0
2020-12-16 12:50:00,74.51,74.54,74.47,74.52,12242.0,66.5382,66.565,66.5025,66.5472,12242.0
2020-12-16 12:55:00,74.53,74.68,74.51,74.68,23023.0,66.5561,66.6901,66.5382,66.6901,23023.0
2020-12-16 13:00:00,74.67,74.73,74.62,74.7,18111.0,66.6811,66.7347,66.6365,66.7079,18111.0
2020-12-16 13:05:00,74.7,74.73,74.61,74.62,16747.0,66.7079,66.7347,66.6275,66.6365,16747.0
2020-12-16 13:10:00,74.61,74.64,74.58,74.62,15730.0,66.6275,66.6543,66.6008,66.6365,15730.0
2020-12-16 13:15:00,74.61,74.66,74.54,74.63,48197.0,66.6275,66.6722,66.565,66.6454,48197.0
2020-12-16 13:20:00,74.63,74.64,74.51,74.55,18602.0,66.6454,66.6543,66.5382,66.574,18602.0
2020-12-16 13:25:00,74.56,74.56,74.48,74.5,34431.0,66.5829,66.5829,66.5115,66.5293,34431.0
2020-12-16 13:30:00,74.5,74.57,74.5,74.53,25550.0,66.5293,66.5918,66.5293,66.5561,25550.0
2020-12-16 13:35:00,74.53,74.54,74.32,74.38,31654.0,66.5561,66.565,66.3686,66.4222,31654.0
2020-12-16 13:40:00,74.4,74.43,74.36,74.38,17658.0,66.44,66.4668,66.4043,66.4222,17658.0
2020-12-16 13:45:00,74.38,74.42,74.35,74.37,15762.0,66.4222,66.4579,66.3954,66.4132,15762.0
2020-12-16 13:50:00,74.37,74.46,74.36,74.44,29237.0,66.4132,66.4936,66.4043,66.4757,29237.0
2020-12-16 13:55:00,74.44,74.45,74.4,74.42,27890.0,66.4757,66.4847,66.44,66.4579,27890.0
2020-12-16 14:00:00,74.43,74.54,74.26,74.27,29544.0,66.4668,66.565,66.315,66.3239,29544.0
2020-12-16 14:05:00,74.26,74.32,74.2,74.3,19522.0,66.315,66.3686,66.2614,66.3507,19522.0
2020-12-16 14:10:00,74.29,74.31,74.23,74.27,42566.0,66.3418,66.3596,66.2882,66.3239,42566.0
2020-12-16 14:15:00,74.29,74.32,74.25,74.29,19583.0,66.3418,66.3686,66.3061,66.3418,19583.0
2020-12-16 14:20:00,74.28,74.3,74.26,74.3,18772.0,66.3329,66.3507,66.315,66.3507,18772.0
2020-12-16 14:25:00,74.3,74.41,74.29,74.39,23020.0,66.3507,66.4489,66.3418,66.4311,23020.0
2020-12-16 14:30:00,74.39,74.49,74.34,74.48,33417.0,66.4311,66.5204,66.3864,66.5115,33417.0
2020-12-16 14:35:00,74.48,74.61,74.48,74.61,21212.0,66.5115,66.6275,66.5115,66.6275,21212.0
2020-12-16 14:40:00,74.62,74.64,74.56,74.57,23062.0,66.6365,66.6543,66.5829,66.5918,23062.0
2020-12-16 14:45:00,74.57,74.66,74.56,74.65,22445.0,66.5918,66.6722,66.5829,66.6633,22445.0
2020-12-16 14:50:00,74.64,74.68,74.56,74.59,42883.0,66.6543,66.6901,66.5829,66.6097,42883.0
2020-12-16 14:55:00,74.57,74.63,74.51,74.63,26442.0,66.5918,66.6454,66.5382,66.6454,26442.0
2020-12-16 15:00:00,74.62,74.62,74.53,74.53,24845.0,66.6365,66.6365,66.5561,66.5561,24845.0
2020-12-16 15:05:00,74.53,74.57,74.47,74.5,34406.0,66.5561,66.5918,66.5025,66.5293,34406.0
2020-12-16 15:10:00,74.5,74.52,74.45,74.47,20897.0,66.5293,66.5472,66.4847,66.5025,20897.0
2020-12-16 15:15:00,74.46,74.53,74.45,74.53,33862.0,66.4936,66.5561,66.4847,66.5561,33862.0
2020-12-16 15:20:00,74.53,74.63,74.5,74.57,36065.0,66.5561,66.6454,66.5293,66.5918,36065.0
2020-12-16 15:25:00,74.58,74.62,74.54,74.54,27741.0,66.6008,66.6365,66.565,66.565,27741.0
2020-12-16 15:30:00,74.54,74.64,74.54,74.56,48239.0,66.565,66.6543,66.565,66.5829,48239.0
2020-12-16 15:35:00,74.56,74.56,74.44,74.48,103383.0,66.5829,66.5829,66.4757,66.5115,103383.0
2020-12-16 15:40:00,74.49,74.53,74.41,74.42,51424.0,66.5204,66.5561,66.4489,66.4579,51424.0
2020-12-16 15:45:00,74.42,74.46,74.29,74.42,106106.0,66.4579,66.4936,66.3418,66.4579,106106.0
2020-12-16 15:50:00,74.42,74.49,74.33,74.48,166702.0,66.4579,66.5204,66.3775,66.5115,166702.0
2020-12-16 15:55:00,74.49,74.56,74.4,74.4,458828.0,66.5204,66.5829,66.44,66.44,458828.0
2020-12-17 09:30:00,75.06,75.85,75.0,75.82,270806.0,67.0294,67.7349,66.9758,67.7081,270806.0
2020-12-17 09:35:00,75.81,76.02,75.45,75.53,89238.0,67.6992,67.8867,67.3777,67.4491,89238.0
2020-12-17 09:40:00,75.51,75.83,75.5,75.6,83819.0,67.4313,67.717,67.4223,67.5116,83819.0
2020-12-17 09:45:00,75.59,75.69,75.47,75.55,72728.0,67.5027,67.592,67.3955,67.467,72728.0
2020-12-17 09:50:00,75.56,75.66,75.52,75.56,42251.0,67.4759,67.5652,67.4402,67.4759,42251.0
2020-12-17 09:55:00,75.57,75.75,75.52,75.74,64015.0,67.4848,67.6456,67.4402,67.6366,64015.0
2020-12-17 10:00:00,75.73,75.98,75.63,75.96,79723.0,67.6277,67.851,67.5384,67.8331,79723.0
2020-12-17 10:05:00,75.93,75.93,75.6,75.6,34175.0,67.8063,67.8063,67.5116,67.5116,34175.0
2020-12-17 10:10:00,75.61,75.66,75.36,75.37,56389.0,67.5206,67.5652,67.2973,67.3062,56389.0
2020-12-17 10:15:00,75.39,75.44,75.28,75.34,45982.0,67.3241,67.3687,67.2259,67.2794,45982.0
2020-12-17 10:20:00,75.32,75.54,75.3,75.52,39557.0,67.2616,67.458,67.2437,67.4402,39557.0
2020-12-17 10:25:00,75.51,75.52,75.4,75.48,41874.0,67.4313,67.4402,67.333,67.4045,41874.0
2020-12-17 10:30:00,75.51,75.61,75.41,75.59,40368.0,67.4313,67.5206,67.342,67.5027,40368.0
2020-12-17 10:35:00,75.58,75.6,75.51,75.56,44647.0,67.4938,67.5116,67.4313,67.4759,44647.0
2020-12-17 10:40:00,75.56,75.59,75.49,75.51,50446.0,67.4759,67.5027,67.4134,67.4313,50446.0
2020-12-17 10:45:00,75.52,75.57,75.45,75.53,75352.0,67.4402,67.4848,67.3777,67.4491,75352.0
2020-12-17 10:50:00,75.52,75.6,75.19,75.28,2531989.0,67.4402,67.5116,67.1455,67.2259,2531989.0
2020-12-17 10:55:00,75.29,75.59,75.29,75.55,94672.0,67.2348,67.5027,67.2348,67.467,94672.0
2020-12-17 11:00:00,75.57,75.68,75.39,75.4,84799.0,67.4848,67.5831,67.3241,67.333,84799.0
2020-12-17 11:05:00,75.41,75.54,75.4,75.5,65346.0,67.342,67.458,67.333,67.4223,65346.0
2020-12-17 11:10:00,75.5,75.53,75.29,75.45,126470.0,67.4223,67.4491,67.2348,67.3777,126470.0
2020-12-17 11:15:00,75.42,75.45,75.31,75.37,24820.0,67.3509,67.3777,67.2527,67.3062,24820.0
2020-12-17 11:20:00,75.36,75.37,75.15,75.15,129297.0,67.2973,67.3062,67.1098,67.1098,129297.0
2020-12-17 11:25:00,75.17,75.18,75.06,75.08,29254.0,67.1276,67.1366,67.0294,67.0473,29254.0
2020-12-17 11:30:00,75.09,75.14,74.98,75.07,40155.0,67.0562,67.1008,66.958,67.0383,40155.0
2020-12-17 11:35:00,75.09,75.09,74.97,75.01,27303.0,67.0562,67.0562,66.949,66.9847,27303.0
2020-12-17 11:40:00,74.99,74.99,74.91,74.95,56523.0,66.9669,66.9669,66.8954,66.9312,56523.0
2020-12-17 11:45:00,74.95,74.99,74.92,74.93,23167.0,66.9312,66.9669,66.9044,66.9133,23167.0
2020-12-17 11:50:00,74.9,75.11,74.85,74.85,48022.0,66.8865,67.0741,66.8419,66.8419,48022.0
2020-12-17 11:55:00,74.86,74.92,74.84,74.9,28393.0,66.8508,66.9044,66.8329,66.8865,28393.0
2020-12-17 12:00:00,74.9,75.15,74.86,75.15,32390.0,66.8865,67.1098,66.8508,67.1098,32390.0
2020-12-17 12:05:00,75.14,75.28,75.12,75.17,49811.0,67.1008,67.2259,67.083,67.1276,49811.0
2020-12-17 12:10:00,75.18,75.19,75.1,75.1,27188.0,67.1366,67.1455,67.0651,67.0651,27188.0
2020-12-17 12:15:00,75.11,75.12,75.03,75.03,26762.0,67.0741,67.083,67.0026,67.0026,26762.0
2020-12-17 12:20:00,75.04,75.09,75.02,75.04,20062.0,67.0115,67.0562,66.9937,67.0115,20062.0
2020-12-17 12:25:00,75.04,75.08,75.01,75.07,30628.0,67.0115,67.0473,66.9847,67.0383,30628.0
2020-12-17 12:30:00,75.07,75.15,75.07,75.11,24486.0,67.0383,67.1098,67.0383,67.0741,24486.0
2020-12-17 12:35:00,75.09,75.13,75.05,75.11,22890.0,67.0562,67.0919,67.0205,67.0741,22890.0
2020-12-17 12:40:00,75.11,75.16,75.07,75.16,26317.0,67.0741,67.1187,67.0383,67.1187,26317.0
2020-12-17 12:45:00,75.14,75.18,75.11,75.11,29072.0,67.1008,67.1366,67.0741,67.0741,29072.0
2020-12-17 12:50:00,75.11,75.16,75.08,75.11,28472.0,67.0741,67.1187,67.0473,67.0741,28472.0
2020-12-17 12:55:00,75.11,75.14,75.07,75.12,28512.0,67.0741,67.1008,67.0383,67.083,28512.0
2020-12-17 13:00:00,75.13,75.19,75.12,75.17,31621.0,67.0919,67.1455,67.083,67.1276,31621.0
2020-12-17 13:05:00,75.16,75.19,75.14,75.18,28046.0,67.1187,67.1455,67.1008,67.1366,28046.0
2020-12-17 13:10:00,75.18,75.27,75.17,75.26,39295.0,67.1366,67.2169,67.1276,67.208,39295.0
2020-12-17 13:15:00,75.25,75.26,75.17,75.17,71828.0,67.1991,67.208,67.1276,67.1276,71828.0
2020-12-17 13:20:00,75.17,75.24,75.17,75.22,33092.0,67.1276,67.1901,67.1276,67.1723,33092.0
2020-12-17 13:25:00,75.21,75.23,75.16,75.21,26019.0,67.1634,67.1812,67.1187,67.1634,26019.0
2020-12-17 13:30:00,75.2,75.22,75.15,75.18,31908.0,67.1544,67.1723,67.1098,67.1366,31908.0
2020-12-17 13:35:00,75.18,75.18,75.03,75.04,44809.0,67.1366,67.1366,67.0026,67.0115,44809.0
2020-12-17 13:40:00,75.03,75.08,74.98,75.07,40752.0,67.0026,67.0473,66.958,67.0383,40752.0
2020-12-17 13:45:00,75.07,75.09,75.03,75.08,27052.0,67.0383,67.0562,67.0026,67.0473,27052.0
2020-12-17 13:50:00,75.07,75.14,75.06,75.12,24287.0,67.0383,67.1008,67.0294,67.083,24287.0
2020-12-17 13:55:00,75.12,75.29,75.08,75.29,36067.0,67.083,67.2348,67.0473,67.2348,36067.0
2020-12-17 14:00:00,75.28,75.29,75.23,75.27,23667.0,67.2259,67.2348,67.1812,67.2169,23667.0
2020-12-17 14:05:00,75.27,75.27,75.21,75.22,16518.0,67.2169,67.2169,67.1634,67.1723,16518.0
2020-12-17 14:10:00,75.22,75.37,75.22,75.35,26816.0,67.1723,67.3062,67.1723,67.2884,26816.0
2020-12-17 14:15:00,75.36,75.38,75.34,75.35,26561.0,67.2973,67.3152,67.2794,67.2884,26561.0
2020-12-17 14:20:00,75.35,75.44,75.33,75.42,24240.0,67.2884,67.3687,67.2705,67.3509,24240.0
2020-12-17 14:25:00,75.4,75.43,75.34,75.35,36337.0,67.333,67.3598,67.2794,67.2884,36337.0
2020-12-17 14:30:00,75.36,75.43,75.36,75.38,37032.0,67.2973,67.3598,67.2973,67.3152,37032.0
2020-12-17 14:35:00,75.38,75.41,75.32,75.32,25041.0,67.3152,67.342,67.2616,67.2616,25041.0
2020-12-17 14:40:00,75.33,75.35,75.23,75.28,44908.0,67.2705,67.2884,67.1812,67.2259,44908.0
2020-12-17 14:45:00,75.28,75.33,75.24,75.33,25564.0,67.2259,67.2705,67.1901,67.2705,25564.0
2020-12-17 14:50:00,75.33,75.4,75.29,75.35,24936.0,67.2705,67.333,67.2348,67.2884,24936.0
2020-12-17 14:55:00,75.34,75.39,75.3,75.34,24015.0,67.2794,67.3241,67.2437,67.2794,24015.0
2020-12-17 15:00:00,75.35,75.42,75.33,75.34,27654.0,67.2884,67.3509,67.2705,67.2794,27654.0
2020-12-17 15:05:00,75.35,75.35,75.27,75.32,23256.0,67.2884,67.2884,67.2169,67.2616,23256.0
2020-12-17 15:10:00,75.33,75.35,75.27,75.32,31520.0,67.2705,67.2884,67.2169,67.2616,31520.0
2020-12-17 15:15:00,75.31,75.35,75.26,75.28,23256.0,67.2527,67.2884,67.208,67.2259,23256.0
2020-12-17 15:20:00,75.28,75.4,75.28,75.39,47058.0,67.2259,67.333,67.2259,67.3241,47058.0
2020-12-17 15:25:00,75.39,75.48,75.39,75.4,34679.0,67.3241,67.4045,67.3241,67.333,34679.0
2020-12-17 15:30:00,75.39,75.4,75.18,75.24,72294.0,67.3241,67.333,67.1366,67.1901,72294.0
2020-12-17 15:35:00,75.24,75.31,75.21,75.28,53027.0,67.1901,67.2527,67.1634,67.2259,53027.0
2020-12-17 15:40:00,75.27,75.28,75.2,75.21,46867.0,67.2169,67.2259,67.1544,67.1634,46867.0
2020-12-17 15:45:00,75.2,75.25,75.16,75.19,58005.0,67.1544,67.1991,67.1187,67.1455,58005.0
2020-12-17 15:50:00,75.18,75.19,75.09,75.1,114763.0,67.1366,67.1455,67.0562,67.0651,114763.0
2020-12-17 15:55:00,75.11,75.11,74.97,75.05,272437.0,67.0741,67.0741,66.949,67.0205,272437.0
2020-12-18 09:30:00,75.09,75.31,75.0,75.1,1678728.0,67.0562,67.2527,66.9758,67.0651,1678728.0
2020-12-18 09:35:00,75.09,75.14,74.86,75.09,45256.0,67.0562,67.1008,66.8508,67.0562,45256.0
2020-12-18 09:40:00,75.08,75.11,74.94,74.99,35999.0,67.0473,67.0741,66.9222,66.9669,35999.0
2020-12-18 09:45:00,74.99,75.1,74.9,75.07,37169.0,66.9669,67.0651,66.8865,67.0383,37169.0
2020-12-18 09:50:00,75.06,75.12,74.96,74.96,50099.0,67.0294,67.083,66.9401,66.9401,50099.0
2020-12-18 09:55:00,74.98,75.13,74.97,75.06,67186.0,66.958,67.0919,66.949,67.0294,67186.0
2020-12-18 10:00:00,75.08,75.28,75.03,75.17,52000.0,67.0473,67.2259,67.0026,67.1276,52000.0
2020-12-18 10:05:00,75.17,75.27,75.15,75.22,68901.0,67.1276,67.2169,67.1098,67.1723,68901.0
2020-12-18 10:10:00,75.21,75.35,74.99,75.0,48980.0,67.1634,67.2884,66.9669,66.9758,48980.0
2020-12-18 10:15:00,75.0,75.11,74.93,75.06,42179.0,66.9758,67.0741,66.9133,67.0294,42179.0
2020-12-18 10:20:00,75.03,75.12,74.99,75.06,32452.0,67.0026,67.083,66.9669,67.0294,32452.0
2020-12-18 10:25:00,75.07,75.1,74.91,74.97,40425.0,67.0383,67.0651,66.8954,66.949,40425.0
2020-12-18 10:30:00,74.99,75.1,74.95,74.97,29323.0,66.9669,67.0651,66.9312,66.949,29323.0
2020-12-18 10:35:00,74.97,75.12,74.94,75.12,43408.0,66.949,67.083,66.9222,67.083,43408.0
2020-12-18 10:40:00,75.12,75.24,75.08,75.23,58223.0,67.083,67.1901,67.0473,67.1812,58223.0
2020-12-18 10:45:00,75.23,75.3,75.19,75.24,58121.0,67.1812,67.2437,67.1455,67.1901,58121.0
2020-12-18 10:50:00,75.23,75.46,75.17,75.42,48584.0,67.1812,67.3866,67.1276,67.3509,48584.0
2020-12-18 10:55:00,75.41,75.51,75.41,75.48,31175.0,67.342,67.4313,67.342,67.4045,31175.0
2020-12-18 11:00:00,75.47,75.52,75.43,75.51,32671.0,67.3955,67.4402,67.3598,67.4313,32671.0
2020-12-18 11:05:00,75.51,75.54,75.4,75.4,20650.0,67.4313,67.458,67.333,67.333,20650.0
2020-12-18 11:10:00,75.4,75.41,75.14,75.14,36573.0,67.333,67.342,67.1008,67.1008,36573.0
2020-12-18 11:15:00,75.12,75.23,75.04,75.2,26916.0,67.083,67.1812,67.0115,67.1544,26916.0
2020-12-18 11:20:00,75.19,75.23,75.14,75.23,38957.0,67.1455,67.1812,67.1008,67.1812,38957.0
2020-12-18 11:25:00,75.23,75.24,75.12,75.17,32864.0,67.1812,67.1901,67.083,67.1276,32864.0
2020-12-18 11:30:00,75.17,75.19,75.09,75.18,27111.0,67.1276,67.1455,67.0562,67.1366,27111.0
2020-12-18 11:35:00,75.18,75.24,75.16,75.18,23679.0,67.1366,67.1901,67.1187,67.1366,23679.0
2020-12-18 11:40:00,75.18,75.19,75.12,75.15,18999.0,67.1366,67.1455,67.083,67.1098,18999.0
2020-12-18 11:45:00,75.14,75.2,75.11,75.18,17681.0,67.1008,67.1544,67.0741,67.1366,17681.0
2020-12-18 11:50:00,75.19,75.21,75.15,75.2,22633.0,67.1455,67.1634,67.1098,67.1544,22633.0
2020-12-18 11:55:00,75.2,75.25,75.16,75.24,23903.0,67.1544,67.1991,67.1187,67.1901,23903.0
2020-12-18 12:00:00,75.23,75.29,75.19,75.26,24051.0,67.1812,67.2348,67.1455,67.208,24051.0
2020-12-18 12:05:00,75.26,75.26,75.21,75.24,16803.0,67.208,67.208,67.1634,67.1901,16803.0
2020-12-18 12:10:00,75.23,75.3,75.23,75.3,22607.0,67.1812,67.2437,67.1812,67.2437,22607.0
2020-12-18 12:15:00,75.3,75.39,75.28,75.33,32311.0,67.2437,67.3241,67.2259,67.2705,32311.0
2020-12-18 12:20:00,75.33,75.4,75.29,75.32,21647.0,67.2705,67.333,67.2348,67.2616,21647.0
2020-12-18 12:25:00,75.32,75.36,75.28,75.36,18449.0,67.2616,67.2973,67.2259,67.2973,18449.0
2020-12-18 12:30:00,75.36,75.37,75.3,75.33,15014.0,67.2973,67.3062,67.2437,67.2705,15014.0
2020-12-18 12:35:00,75.33,75.42,75.32,75.4,23155.0,67.2705,67.3509,67.2616,67.333,23155.0
2020-12-18 12:40:00,75.4,75.41,75.37,75.39,14947.0,67.333,67.342,67.3062,67.3241,14947.0
2020-12-18 12:45:00,75.39,75.42,75.33,75.34,22123.0,67.3241,67.3509,67.2705,67.2794,22123.0
2020-12-18 12:50:00,75.33,75.39,75.24,75.24,22505.0,67.2705,67.3241,67.1901,67.1901,22505.0
2020-12-18 12:55:00,75.23,75.27,75.22,75.26,34274.0,67.1812,67.2169,67.1723,67.208,34274.0
2020-12-18 13:00:00,75.25,75.26,75.16,75.17,18948.0,67.1991,67.208,67.1187,67.1276,18948.0
2020-12-18 13:05:00,75.17,75.23,75.14,75.21,30093.0,67.1276,67.1812,67.1008,67.1634,30093.0
2020-12-18 13:10:00,75.19,75.22,75.15,75.21,16090.0,67.1455,67.1723,67.1098,67.1634,16090.0
2020-12-18 13:15:00,75.21,75.21,75.17,75.17,14463.0,67.1634,67.1634,67.1276,67.1276,14463.0
2020-12-18 13:20:00,75.19,75.2,75.12,75.16,25678.0,67.1455,67.1544,67.083,67.1187,25678.0
2020-12-18 13:25:00,75.17,75.18,75.14,75.15,47140.0,67.1276,67.1366,67.1008,67.1098,47140.0
2020-12-18 13:30:00,75.15,75.16,74.96,74.98,22255.0,67.1098,67.1187,66.9401,66.958,22255.0
2020-12-18 13:35:00,74.98,75.0,74.93,74.98,28899.0,66.958,66.9758,66.9133,66.958,28899.0
2020-12-18 13:40:00,74.98,75.0,74.96,75.0,18254.0,66.958,66.9758,66.9401,66.9758,18254.0
2020-12-18 13:45:00,75.0,75.01,74.92,74.92,18666.0,66.9758,66.9847,66.9044,66.9044,18666.0
2020-12-18 13:50:00,74.92,74.97,74.88,74.95,50023.0,66.9044,66.949,66.8687,66.9312,50023.0
2020-12-18 13:55:00,74.95,75.0,74.92,74.99,31967.0,66.9312,66.9758,66.9044,66.9669,31967.0
2020-12-18 14:00:00,74.98,74.98,74.87,74.93,48139.0,66.958,66.958,66.8597,66.9133,48139.0
2020-12-18 14:05:00,74.93,74.95,74.86,74.88,23104.0,66.9133,66.9312,66.8508,66.8687,23104.0
2020-12-18 14:10:00,74.88,74.89,74.77,74.81,26458.0,66.8687,66.8776,66.7704,66.8061,26458.0
2020-12-18 14:15:00,74.81,74.83,74.71,74.73,39542.0,66.8061,66.824,66.7168,66.7347,39542.0
2020-12-18 14:20:00,74.73,74.82,74.71,74.76,41240.0,66.7347,66.8151,66.7168,66.7615,41240.0
2020-12-18 14:25:00,74.78,74.85,74.7,74.7,28009.0,66.7794,66.8419,66.7079,66.7079,28009.0
2020-12-18 14:30:00,74.71,74.75,74.62,74.69,51327.0,66.7168,66.7526,66.6365,66.699,51327.0
2020-12-18 14:35:00,74.68,74.86,74.68,74.83,27847.0,66.6901,66.8508,66.6901,66.824,27847.0
2020-12-18 14:40:00,74.82,74.84,74.76,74.81,19658.0,66.8151,66.8329,66.7615,66.8061,19658.0
2020-12-18 14:45:00,74.81,74.84,74.74,74.82,24667.0,66.8061,66.8329,66.7436,66.8151,24667.0
2020-12-18 14:50:00,74.83,74.85,74.72,74.79,52091.0,66.824,66.8419,66.7258,66.7883,52091.0
2020-12-18 14:55:00,74.8,74.8,74.6,74.63,34080.0,66.7972,66.7972,66.6186,66.6454,34080.0
2020-12-18 15:00:00,74.63,74.72,74.58,74.59,47975.0,66.6454,66.7258,66.6008,66.6097,47975.0
2020-12-18 15:05:00,74.6,74.66,74.58,74.62,37777.0,66.6186,66.6722,66.6008,66.6365,37777.0
2020-12-18 15:10:00,74.62,74.62,74.51,74.56,42681.0,66.6365,66.6365,66.5382,66.5829,42681.0
2020-12-18 15:15:00,74.56,74.61,74.48,74.49,52503.0,66.5829,66.6275,66.5115,66.5204,52503.0
2020-12-18 15:20:00,74.48,74.51,74.34,74.38,77126.0,66.5115,66.5382,66.3864,66.4222,77126.0
2020-12-18 15:25:00,74.38,74.39,74.21,74.25,91594.0,66.4222,66.4311,66.2703,66.3061,91594.0
2020-12-18 15:30:00,74.26,74.36,74.24,74.25,93518.0,66.315,66.4043,66.2971,66.3061,93518.0
2020-12-18 15:35:00,74.24,74.25,74.02,74.07,166178.0,66.2971,66.3061,66.1007,66.1453,166178.0
2020-12-18 15:40:00,74.07,74.08,73.93,73.97,243065.0,66.1453,66.1542,66.0203,66.056,243065.0
2020-12-18 15:45:00,73.98,74.26,73.96,74.19,174228.0,66.0649,66.315,66.0471,66.2525,174228.0
2020-12-18 15:50:00,74.2,74.82,74.2,74.65,251919.0,66.2614,66.8151,66.2614,66.6633,251919.0
2020-12-18 15:55:00,74.65,75.0,74.5,74.51,645448.0,66.6633,66.9758,66.5293,66.5382,645448.0
2020-12-21 09:30:00,73.88,74.0,73.5,73.62,315376.0,65.9756,66.0828,65.6363,65.7435,315376.0
2020-12-21 09:35:00,73.61,73.68,73.37,73.53,79589.0,65.7345,65.797,65.5202,65.6631,79589.0
2020-12-21 09:40:00,73.51,73.59,73.28,73.37,76110.0,65.6452,65.7167,65.4398,65.5202,76110.0
2020-12-21 09:45:00,73.38,73.7,73.25,73.56,96295.0,65.5291,65.8149,65.413,65.6899,96295.0
2020-12-21 09:50:00,73.51,73.72,73.5,73.63,41618.0,65.6452,65.8328,65.6363,65.7524,41618.0
2020-12-21 09:55:00,73.61,73.64,73.36,73.36,35815.0,65.7345,65.7613,65.5113,65.5113,35815.0
2020-12-21 10:00:00,73.38,73.43,73.18,73.24,60111.0,65.5291,65.5738,65.3505,65.4041,60111.0
2020-12-21 10:05:00,73.23,73.39,73.12,73.38,52836.0,65.3952,65.5381,65.297,65.5291,52836.0
2020-12-21 10:10:00,73.36,73.38,73.25,73.36,44483.0,65.5113,65.5291,65.413,65.5113,44483.0
2020-12-21 10:15:00,73.33,73.34,73.01,73.12,73901.0,65.4845,65.4934,65.1987,65.297,73901.0
2020-12-21 10:20:00,73.11,73.17,72.88,73.13,82531.0,65.288,65.3416,65.0826,65.3059,82531.0
2020-12-21 10:25:00,73.09,73.29,73.03,73.29,50947.0,65.2702,65.4488,65.2166,65.4488,50947.0
2020-12-21 10:30:00,73.26,73.45,73.15,73.38,36517.0,65.422,65.5917,65.3237,65.5291,36517.0
2020-12-21 10:35:00,73.38,73.56,73.32,73.56,31644.0,65.5291,65.6899,65.4756,65.6899,31644.0
2020-12-21 10:40:00,73.54,73.6,73.44,73.5,39603.0,65.672,65.7256,65.5827,65.6363,39603.0
2020-12-21 10:45:00,73.48,73.51,73.2,73.27,39454.0,65.6184,65.6452,65.3684,65.4309,39454.0
2020-12-21 10:50:00,73.28,73.39,73.2,73.39,36367.0,65.4398,65.5381,65.3684,65.5381,36367.0
2020-12-21 10:55:00,73.36,73.63,73.35,73.6,57136.0,65.5113,65.7524,65.5024,65.7256,57136.0
2020-12-21 11:00:00,73.58,73.87,73.51,73.79,65948.0,65.7077,65.9667,65.6452,65.8953,65948.0
2020-12-21 11:05:00,73.79,73.87,73.65,73.72,39275.0,65.8953,65.9667,65.7703,65.8328,39275.0
2020-12-21 11:10:00,73.73,73.73,73.58,73.63,35876.0,65.8417,65.8417,65.7077,65.7524,35876.0
2020-12-21 11:15:00,73.64,73.66,73.5,73.53,28844.0,65.7613,65.7792,65.6363,65.6631,28844.0
2020-12-21 11:20:00,73.51,73.67,73.51,73.59,36285.0,65.6452,65.7881,65.6452,65.7167,36285.0
2020-12-21 11:25:00,73.6,73.62,73.45,73.54,56084.0,65.7256,65.7435,65.5917,65.672,56084.0
2020-12-21 11:30:00,73.55,73.56,73.4,73.41,21386.0,65.681,65.6899,65.547,65.5559,21386.0
2020-12-21 11:35:00,73.42,73.44,73.32,73.38,25319.0,65.5649,65.5827,65.4756,65.5291,25319.0
2020-12-21 11:40:00,73.38,73.43,73.34,73.42,41975.0,65.5291,65.5738,65.4934,65.5649,41975.0
2020-12-21 11:45:00,73.44,73.66,73.41,73.66,39734.0,65.5827,65.7792,65.5559,65.7792,39734.0
2020-12-21 11:50:00,73.66,73.73,73.65,73.68,44988.0,65.7792,65.8417,65.7703,65.797,44988.0
2020-12-21 11:55:00,73.68,73.72,73.64,73.67,19001.0,65.797,65.8328,65.7613,65.7881,19001.0
2020-12-21 12:00:00,73.66,73.86,73.63,73.83,32252.0,65.7792,65.9578,65.7524,65.931,32252.0
2020-12-21 12:05:00,73.83,74.0,73.81,73.99,48889.0,65.931,66.0828,65.9131,66.0739,48889.0
2020-12-21 12:10:00,73.99,74.07,73.98,74.05,40396.0,66.0739,66.1453,66.0649,66.1275,40396.0
2020-12-21 12:15:00,74.06,74.2,74.06,74.16,39930.0,66.1364,66.2614,66.1364,66.2257,39930.0
2020-12-21 12:20:00,74.16,74.25,74.14,74.22,31893.0,66.2257,66.3061,66.2078,66.2793,31893.0
2020-12-21 12:25:00,74.21,74.34,74.19,74.34,37174.0,66.2703,66.3864,66.2525,66.3864,37174.0
2020-12-21 12:30:00,74.33,74.46,74.31,74.34,33223.0,66.3775,66.4936,66.3596,66.3864,33223.0
2020-12-21 12:35:00,74.34,74.38,74.3,74.34,23525.0,66.3864,66.4222,66.3507,66.3864,23525.0
2020-12-21 12:40:00,74.34,74.35,74.04,74.12,53229.0,66.3864,66.3954,66.1185,66.19,53229.0
2020-12-21 12:45:00,74.13,74.17,74.07,74.15,22794.0,66.1989,66.2346,66.1453,66.2168,22794.0
2020-12-21 12:50:00,74.15,74.27,74.1,74.26,26879.0,66.2168,66.3239,66.1721,66.315,26879.0
2020-12-21 12:55:00,74.25,74.32,74.23,74.3,22074.0,66.3061,66.3686,66.2882,66.3507,22074.0
2020-12-21 13:00:00,74.29,74.3,74.2,74.2,17280.0,66.3418,66.3507,66.2614,66.2614,17280.0
2020-12-21 13:05:00,74.2,74.21,74.14,74.16,18465.0,66.2614,66.2703,66.2078,66.2257,18465.0
2020-12-21 13:10:00,74.16,74.19,74.06,74.09,25517.0,66.2257,66.2525,66.1364,66.1632,25517.0
2020-12-21 13:15:00,74.09,74.1,74.02,74.09,15314.0,66.1632,66.1721,66.1007,66.1632,15314.0
2020-12-21 13:20:00,74.09,74.1,74.0,74.02,17484.0,66.1632,66.1721,66.0828,66.1007,17484.0
2020-12-21 13:25:00,74.01,74.12,73.97,74.07,41977.0,66.0917,66.19,66.056,66.1453,41977.0
2020-12-21 13:30:00,74.07,74.18,74.04,74.14,26188.0,66.1453,66.2436,66.1185,66.2078,26188.0
2020-12-21 13:35:00,74.13,74.24,74.13,74.15,37870.0,66.1989,66.2971,66.1989,66.2168,37870.0
2020-12-21 13:40:00,74.15,74.36,74.15,74.35,35361.0,66.2168,66.4043,66.2168,66.3954,35361.0
2020-12-21 13:45:00,74.34,74.34,74.22,74.24,26582.0,66.3864,66.3864,66.2793,66.2971,26582.0
2020-12-21 13:50:00,74.26,74.3,74.21,74.3,20094.0,66.315,66.3507,66.2703,66.3507,20094.0
2020-12-21 13:55:00,74.3,74.3,74.24,74.28,20777.0,66.3507,66.3507,66.2971,66.3329,20777.0
2020-12-21 14:00:00,74.28,74.28,74.2,74.22,16632.0,66.3329,66.3329,66.2614,66.2793,16632.0
2020-12-21 14:05:00,74.23,74.28,74.19,74.23,25241.0,66.2882,66.3329,66.2525,66.2882,25241.0
2020-12-21 14:10:00,74.23,74.35,74.22,74.31,25698.0,66.2882,66.3954,66.2793,66.3596,25698.0
2020-12-21 14:15:00,74.32,74.37,74.28,74.35,31669.0,66.3686,66.4132,66.3329,66.3954,31669.0
2020-12-21 14:20:00,74.34,74.46,74.28,74.42,42511.0,66.3864,66.4936,66.3329,66.4579,42511.0
2020-12-21 14:25:00,74.42,74.47,74.4,74.43,29528.0,66.4579,66.5025,66.44,66.4668,29528.0
2020-12-21 14:30:00,74.44,74.47,74.35,74.38,31976.0,66.4757,66.5025,66.3954,66.4222,31976.0
2020-12-21 14:35:00,74.38,74.48,74.36,74.39,37785.0,66.4222,66.5115,66.4043,66.4311,37785.0
2020-12-21 14:40:00,74.38,74.49,74.36,74.44,47229.0,66.4222,66.5204,66.4043,66.4757,47229.0
2020-12-21 14:45:00,74.44,74.55,74.43,74.48,35508.0,66.4757,66.574,66.4668,66.5115,35508.0
2020-12-21 14:50:00,74.47,74.5,74.42,74.44,33686.0,66.5025,66.5293,66.4579,66.4757,33686.0
2020-12-21 14:55:00,74.44,74.48,74.34,74.36,31000.0,66.4757,66.5115,66.3864,66.4043,31000.0
2020-12-21 15:00:00,74.37,74.46,74.37,74.43,45102.0,66.4132,66.4936,66.4132,66.4668,45102.0
2020-12-21 15:05:00,74.43,74.46,74.31,74.32,26333.0,66.4668,66.4936,66.3596,66.3686,26333.0
2020-12-21 15:10:00,74.31,74.38,74.28,74.37,36623.0,66.3596,66.4222,66.3329,66.4132,36623.0
2020-12-21 15:15:00,74.37,74.37,74.19,74.27,37689.0,66.4132,66.4132,66.2525,66.3239,37689.0
2020-12-21 15:20:00,74.27,74.3,74.21,74.3,31362.0,66.3239,66.3507,66.2703,66.3507,31362.0
2020-12-21 15:25:00,74.3,74.37,74.28,74.36,48000.0,66.3507,66.4132,66.3329,66.4043,48000.0
2020-12-21 15:30:00,74.35,74.36,74.16,74.18,45140.0,66.3954,66.4043,66.2257,66.2436,45140.0
2020-12-21 15:35:00,74.19,74.36,74.18,74.36,59607.0,66.2525,66.4043,66.2436,66.4043,59607.0
2020-12-21 15:40:00,74.36,74.4,74.26,74.32,68057.0,66.4043,66.44,66.315,66.3686,68057.0
2020-12-21 15:45:00,74.33,74.39,74.28,74.33,59391.0,66.3775,66.4311,66.3329,66.3775,59391.0
2020-12-21 15:50:00,74.33,74.33,74.05,74.18,75622.0,66.3775,66.3775,66.1275,66.2436,75622.0
2020-12-21 15:55:00,74.18,74.49,74.16,74.39,207621.0,66.2436,66.5204,66.2257,66.4311,207621.0
2020-12-22 09:30:00,74.44,74.45,73.88,74.32,167597.0,66.4757,66.4847,65.9756,66.3686,167597.0
2020-12-22 09:35:00,74.33,74.46,74.23,74.46,36137.0,66.3775,66.4936,66.2882,66.4936,36137.0
2020-12-22 09:40:00,74.44,74.59,74.29,74.58,30319.0,66.4757,66.6097,66.3418,66.6008,30319.0
2020-12-22 09:45:00,74.6,74.97,74.6,74.78,66815.0,66.6186,66.949,66.6186,66.7794,66815.0
2020-12-22 09:50:00,74.8,74.95,74.61,74.65,36986.0,66.7972,66.9312,66.6275,66.6633,36986.0
2020-12-22 09:55:00,74.68,74.74,74.55,74.73,39054.0,66.6901,66.7436,66.574,66.7347,39054.0
2020-12-22 10:00:00,74.68,74.71,74.5,74.52,39620.0,66.6901,66.7168,66.5293,66.5472,39620.0
2020-12-22 10:05:00,74.51,74.82,74.51,74.8,44313.0,66.5382,66.8151,66.5382,66.7972,44313.0
2020-12-22 10:10:00,74.82,74.91,74.67,74.78,44389.0,66.8151,66.8954,66.6811,66.7794,44389.0
2020-12-22 10:15:00,74.8,74.82,74.7,74.8,29258.0,66.7972,66.8151,66.7079,66.7972,29258.0
2020-12-22 10:20:00,74.8,74.94,74.73,74.91,28104.0,66.7972,66.9222,66.7347,66.8954,28104.0
2020-12-22 10:25:00,74.93,75.13,74.87,75.13,45716.0,66.9133,67.0919,66.8597,67.0919,45716.0
2020-12-22 10:30:00,75.12,75.23,75.04,75.14,53588.0,67.083,67.1812,67.0115,67.1008,53588.0
2020-12-22 10:35:00,75.15,75.21,75.06,75.08,78683.0,67.1098,67.1634,67.0294,67.0473,78683.0
2020-12-22 10:40:00,75.09,75.21,74.99,75.06,34572.0,67.0562,67.1634,66.9669,67.0294,34572.0
2020-12-22 10:45:00,75.07,75.11,74.99,75.05,26197.0,67.0383,67.0741,66.9669,67.0205,26197.0
2020-12-22 10:50:00,75.05,75.13,74.99,75.08,20194.0,67.0205,67.0919,66.9669,67.0473,20194.0
2020-12-22 10:55:00,75.05,75.08,74.95,75.04,35271.0,67.0205,67.0473,66.9312,67.0115,35271.0
2020-12-22 11:00:00,75.02,75.02,74.86,74.93,43522.0,66.9937,66.9937,66.8508,66.9133,43522.0
2020-12-22 11:05:00,74.94,74.99,74.87,74.94,51525.0,66.9222,66.9669,66.8597,66.9222,51525.0
2020-12-22 11:10:00,74.94,74.98,74.84,74.86,20633.0,66.9222,66.958,66.8329,66.8508,20633.0
2020-12-22 11:15:00,74.86,74.97,74.82,74.97,28747.0,66.8508,66.949,66.8151,66.949,28747.0
2020-12-22 11:20:00,74.95,75.1,74.95,75.1,29350.0,66.9312,67.0651,66.9312,67.0651,29350.0
2020-12-22 11:25:00,75.1,75.14,75.05,75.06,36706.0,67.0651,67.1008,67.0205,67.0294,36706.0
2020-12-22 11:30:00,75.07,75.11,74.93,75.05,34410.0,67.0383,67.0741,66.9133,67.0205,34410.0
2020-12-22 11:35:00,75.04,75.08,74.97,75.06,25651.0,67.0115,67.0473,66.949,67.0294,25651.0
2020-12-22 11:40:00,75.06,75.07,74.9,74.98,22170.0,67.0294,67.0383,66.8865,66.958,22170.0
2020-12-22 11:45:00,74.99,75.03,74.86,74.87,37159.0,66.9669,67.0026,66.8508,66.8597,37159.0
2020-12-22 11:50:00,74.85,75.0,74.85,74.96,28250.0,66.8419,66.9758,66.8419,66.9401,28250.0
2020-12-22 11:55:00,74.97,75.02,74.93,75.0,29188.0,66.949,66.9937,66.9133,66.9758,29188.0
2020-12-22 12:00:00,75.0,75.04,74.92,75.0,22874.0,66.9758,67.0115,66.9044,66.9758,22874.0
2020-12-22 12:05:00,75.0,75.04,74.93,74.99,21901.0,66.9758,67.0115,66.9133,66.9669,21901.0
2020-12-22 12:10:00,74.99,75.06,74.95,75.04,16325.0,66.9669,67.0294,66.9312,67.0115,16325.0
2020-12-22 12:15:00,75.06,75.08,74.96,74.96,39971.0,67.0294,67.0473,66.9401,66.9401,39971.0
2020-12-22 12:20:00,74.94,74.99,74.88,74.9,17381.0,66.9222,66.9669,66.8687,66.8865,17381.0
2020-12-22 12:25:00,74.9,74.95,74.86,74.86,22962.0,66.8865,66.9312,66.8508,66.8508,22962.0
2020-12-22 12:30:00,74.88,74.88,74.79,74.79,18363.0,66.8687,66.8687,66.7883,66.7883,18363.0
2020-12-22 12:35:00,74.81,74.86,74.77,74.82,17950.0,66.8061,66.8508,66.7704,66.8151,17950.0
2020-12-22 12:40:00,74.84,74.91,74.81,74.89,16183.0,66.8329,66.8954,66.8061,66.8776,16183.0
2020-12-22 12:45:00,74.89,74.89,74.78,74.82,17180.0,66.8776,66.8776,66.7794,66.8151,17180.0
2020-12-22 12:50:00,74.78,74.79,74.68,74.73,16314.0,66.7794,66.7883,66.6901,66.7347,16314.0
2020-12-22 12:55:00,74.73,74.76,74.6,74.62,24963.0,66.7347,66.7615,66.6186,66.6365,24963.0
2020-12-22 13:00:00,74.64,74.7,74.62,74.63,13457.0,66.6543,66.7079,66.6365,66.6454,13457.0
2020-12-22 13:05:00,74.63,74.68,74.61,74.65,17258.0,66.6454,66.6901,66.6275,66.6633,17258.0
2020-12-22 13:10:00,74.64,74.66,74.6,74.64,23293.0,66.6543,66.6722,66.6186,66.6543,23293.0
2020-12-22 13:15:00,74.65,74.66,74.59,74.61,13627.0,66.6633,66.6722,66.6097,66.6275,13627.0
2020-12-22 13:20:00,74.58,74.59,74.54,74.54,12062.0,66.6008,66.6097,66.565,66.565,12062.0
2020-12-22 13:25:00,74.55,74.64,74.54,74.61,22838.0,66.574,66.6543,66.565,66.6275,22838.0
2020-12-22 13:30:00,74.61,74.66,74.57,74.62,20377.0,66.6275,66.6722,66.5918,66.6365,20377.0
2020-12-22 13:35:00,74.62,74.7,74.61,74.66,12249.0,66.6365,66.7079,66.6275,66.6722,12249.0
2020-12-22 13:40:00,74.65,74.67,74.59,74.59,6836.0,66.6633,66.6811,66.6097,66.6097,6836.0
2020-12-22 13:45:00,74.59,74.61,74.55,74.6,11206.0,66.6097,66.6275,66.574,66.6186,11206.0
2020-12-22 13:50:00,74.59,74.63,74.56,74.63,7374.0,66.6097,66.6454,66.5829,66.6454,7374.0
2020-12-22 13:55:00,74.6,74.64,74.52,74.52,16319.0,66.6186,66.6543,66.5472,66.5472,16319.0
2020-12-22 14:00:00,74.54,74.56,74.51,74.55,19019.0,66.565,66.5829,66.5382,66.574,19019.0
2020-12-22 14:05:00,74.56,74.59,74.54,74.58,13458.0,66.5829,66.6097,66.565,66.6008,13458.0
2020-12-22 14:10:00,74.58,74.6,74.48,74.55,21682.0,66.6008,66.6186,66.5115,66.574,21682.0
2020-12-22 14:15:00,74.55,74.67,74.53,74.67,22375.0,66.574,66.6811,66.5561,66.6811,22375.0
2020-12-22 14:20:00,74.68,74.77,74.63,74.64,35647.0,66.6901,66.7704,66.6454,66.6543,35647.0
2020-12-22 14:25:00,74.64,74.65,74.57,74.63,8852.0,66.6543,66.6633,66.5918,66.6454,8852.0
2020-12-22 14:30:00,74.61,74.63,74.57,74.59,12671.0,66.6275,66.6454,66.5918,66.6097,12671.0
2020-12-22 14:35:00,74.59,74.62,74.53,74.56,16800.0,66.6097,66.6365,66.5561,66.5829,16800.0
2020-12-22 14:40:00,74.54,74.56,74.49,74.56,15179.0,66.565,66.5829,66.5204,66.5829,15179.0
2020-12-22 14:45:00,74.54,74.62,74.5,74.62,18680.0,66.565,66.6365,66.5293,66.6365,18680.0
2020-12-22 14:50:00,74.61,74.69,74.59,74.61,17022.0,66.6275,66.699,66.6097,66.6275,17022.0
2020-12-22 14:55:00,74.6,74.65,74.59,74.6,20732.0,66.6186,66.6633,66.6097,66.6186,20732.0
2020-12-22 15:00:00,74.6,74.68,74.6,74.67,23027.0,66.6186,66.6901,66.6186,66.6811,23027.0
2020-12-22 15:05:00,74.66,74.71,74.65,74.67,23430.0,66.6722,66.7168,66.6633,66.6811,23430.0
2020-12-22 15:10:00,74.67,74.74,74.65,74.66,44602.0,66.6811,66.7436,66.6633,66.6722,44602.0
2020-12-22 15:15:00,74.65,74.67,74.57,74.59,24752.0,66.6633,66.6811,66.5918,66.6097,24752.0
2020-12-22 15:20:00,74.57,74.6,74.57,74.59,14766.0,66.5918,66.6186,66.5918,66.6097,14766.0
2020-12-22 15:25:00,74.58,74.63,74.51,74.59,30158.0,66.6008,66.6454,66.5382,66.6097,30158.0
2020-12-22 15:30:00,74.59,74.7,74.56,74.64,37727.0,66.6097,66.7079,66.5829,66.6543,37727.0
2020-12-22 15:35:00,74.64,74.7,74.57,74.66,30604.0,66.6543,66.7079,66.5918,66.6722,30604.0
2020-12-22 15:40:00,74.66,74.77,74.65,74.73,37652.0,66.6722,66.7704,66.6633,66.7347,37652.0
2020-12-22 15:45:00,74.73,74.83,74.65,74.67,57167.0,66.7347,66.824,66.6633,66.6811,57167.0
2020-12-22 15:50:00,74.66,74.75,74.63,74.66,49664.0,66.6722,66.7526,66.6454,66.6722,49664.0
2020-12-22 15:55:00,74.66,74.8,74.62,74.7,192563.0,66.6722,66.7972,66.6365,66.7079,192563.0
2020-12-23 09:30:00,75.16,75.53,75.16,75.25,163581.0,67.1187,67.4491,67.1187,67.1991,163581.0
2020-12-23 09:35:00,75.27,75.41,75.16,75.41,41012.0,67.2169,67.342,67.1187,67.342,41012.0
2020-12-23 09:40:00,75.4,75.43,75.3,75.42,42348.0,67.333,67.3598,67.2437,67.3509,42348.0
2020-12-23 09:45:00,75.43,75.53,75.35,75.44,50845.0,67.3598,67.4491,67.2884,67.3687,50845.0
2020-12-23 09:50:00,75.44,75.53,75.32,75.32,61074.0,67.3687,67.4491,67.2616,67.2616,61074.0
2020-12-23 09:55:00,75.34,75.45,75.28,75.38,39472.0,67.2794,67.3777,67.2259,67.3152,39472.0
2020-12-23 10:00:00,75.37,75.55,75.37,75.45,69040.0,67.3062,67.467,67.3062,67.3777,69040.0
2020-12-23 10:05:00,75.45,75.5,75.28,75.28,27537.0,67.3777,67.4223,67.2259,67.2259,27537.0
2020-12-23 10:10:00,75.26,75.35,75.2,75.35,61689.0,67.208,67.2884,67.1544,67.2884,61689.0
2020-12-23 10:15:00,75.37,75.4,75.27,75.38,35127.0,67.3062,67.333,67.2169,67.3152,35127.0
2020-12-23 10:20:00,75.4,75.45,75.27,75.31,27012.0,67.333,67.3777,67.2169,67.2527,27012.0
2020-12-23 10:25:00,75.32,75.34,75.24,75.26,13508.0,67.2616,67.2794,67.1901,67.208,13508.0
2020-12-23 10:30:00,75.25,75.29,75.23,75.23,28132.0,67.1991,67.2348,67.1812,67.1812,28132.0
2020-12-23 10:35:00,75.22,75.35,75.21,75.35,88804.0,67.1723,67.2884,67.1634,67.2884,88804.0
2020-12-23 10:40:00,75.36,75.51,75.35,75.44,27886.0,67.2973,67.4313,67.2884,67.3687,27886.0
2020-12-23 10:45:00,75.46,75.46,75.29,75.36,33859.0,67.3866,67.3866,67.2348,67.2973,33859.0
2020-12-23 10:50:00,75.36,75.37,75.26,75.31,44762.0,67.2973,67.3062,67.208,67.2527,44762.0
2020-12-23 10:55:00,75.29,75.31,75.26,75.29,37075.0,67.2348,67.2527,67.208,67.2348,37075.0
2020-12-23 11:00:00,75.29,75.31,75.11,75.13,33801.0,67.2348,67.2527,67.0741,67.0919,33801.0
2020-12-23 11:05:00,75.13,75.19,75.1,75.15,41373.0,67.0919,67.1455,67.0651,67.1098,41373.0
2020-12-23 11:10:00,75.13,75.2,75.08,75.15,34927.0,67.0919,67.1544,67.0473,67.1098,34927.0
2020-12-23 11:15:00,75.16,75.21,75.1,75.2,52031.0,67.1187,67.1634,67.0651,67.1544,52031.0
2020-12-23 11:20:00,75.2,75.21,75.13,75.16,36853.0,67.1544,67.1634,67.0919,67.1187,36853.0
2020-12-23 11:25:00,75.15,75.2,75.13,75.15,28707.0,67.1098,67.1544,67.0919,67.1098,28707.0
2020-12-23 11:30:00,75.15,75.18,74.98,74.98,61251.0,67.1098,67.1366,66.958,66.958,61251.0
2020-12-23 11:35:00,75.0,75.01,74.84,74.91,25457.0,66.9758,66.9847,66.8329,66.8954,25457.0
2020-12-23 11:40:00,74.91,74.99,74.89,74.97,20457.0,66.8954,66.9669,66.8776,66.949,20457.0
2020-12-23 11:45:00,74.96,75.0,74.95,74.99,86700.0,66.9401,66.9758,66.9312,66.9669,86700.0
2020-12-23 11:50:00,74.99,75.04,74.9,74.92,54695.0,66.9669,67.0115,66.8865,66.9044,54695.0
2020-12-23 11:55:00,74.93,74.95,74.88,74.89,23067.0,66.9133,66.9312,66.8687,66.8776,23067.0
2020-12-23 12:00:00,74.89,74.9,74.79,74.88,57394.0,66.8776,66.8865,66.7883,66.8687,57394.0
2020-12-23 12:05:00,74.88,74.91,74.82,74.88,39087.0,66.8687,66.8954,66.8151,66.8687,39087.0
2020-12-23 12:10:00,74.88,74.89,74.75,74.76,26826.0,66.8687,66.8776,66.7526,66.7615,26826.0
2020-12-23 12:15:00,74.76,74.8,74.74,74.75,32893.0,66.7615,66.7972,66.7436,66.7526,32893.0
2020-12-23 12:20:00,74.75,74.83,74.74,74.83,34582.0,66.7526,66.824,66.7436,66.824,34582.0
2020-12-23 12:25:00,74.86,75.0,74.86,75.0,57763.0,66.8508,66.9758,66.8508,66.9758,57763.0
2020-12-23 12:30:00,74.99,75.09,74.95,74.97,29038.0,66.9669,67.0562,66.9312,66.949,29038.0
2020-12-23 12:35:00,74.97,75.02,74.95,75.02,12121.0,66.949,66.9937,66.9312,66.9937,12121.0
2020-12-23 12:40:00,75.01,75.11,74.99,75.06,15557.0,66.9847,67.0741,66.9669,67.0294,15557.0
2020-12-23 12:45:00,75.06,75.12,75.04,75.09,16509.0,67.0294,67.083,67.0115,67.0562,16509.0
2020-12-23 12:50:00,75.09,75.11,75.04,75.08,19281.0,67.0562,67.0741,67.0115,67.0473,19281.0
2020-12-23 12:55:00,75.07,75.08,74.96,74.99,23687.0,67.0383,67.0473,66.9401,66.9669,23687.0
2020-12-23 13:00:00,74.99,75.04,74.97,75.01,26901.0,66.9669,67.0115,66.949,66.9847,26901.0
2020-12-23 13:05:00,75.02,75.03,74.89,74.92,19740.0,66.9937,67.0026,66.8776,66.9044,19740.0
2020-12-23 13:10:00,74.93,75.01,74.92,74.98,18408.0,66.9133,66.9847,66.9044,66.958,18408.0
2020-12-23 13:15:00,74.97,75.05,74.96,75.02,20419.0,66.949,67.0205,66.9401,66.9937,20419.0
2020-12-23 13:20:00,75.01,75.01,74.95,74.98,16867.0,66.9847,66.9847,66.9312,66.958,16867.0
2020-12-23 13:25:00,74.97,74.97,74.94,74.95,23947.0,66.949,66.949,66.9222,66.9312,23947.0
2020-12-23 13:30:00,74.94,74.95,74.89,74.91,34662.0,66.9222,66.9312,66.8776,66.8954,34662.0
2020-12-23 13:35:00,74.91,74.91,74.81,74.82,18173.0,66.8954,66.8954,66.8061,66.8151,18173.0
2020-12-23 13:40:00,74.82,74.85,74.8,74.81,29814.0,66.8151,66.8419,66.7972,66.8061,29814.0
2020-12-23 13:45:00,74.81,74.83,74.74,74.76,24430.0,66.8061,66.824,66.7436,66.7615,24430.0
2020-12-23 13:50:00,74.76,74.81,74.75,74.76,17416.0,66.7615,66.8061,66.7526,66.7615,17416.0
2020-12-23 13:55:00,74.75,74.78,74.73,74.74,22995.0,66.7526,66.7794,66.7347,66.7436,22995.0
2020-12-23 14:00:00,74.74,74.82,74.74,74.76,18135.0,66.7436,66.8151,66.7436,66.7615,18135.0
2020-12-23 14:05:00,74.77,74.8,74.7,74.79,48168.0,66.7704,66.7972,66.7079,66.7883,48168.0
2020-12-23 14:10:00,74.78,74.79,74.69,74.72,12636.0,66.7794,66.7883,66.699,66.7258,12636.0
2020-12-23 14:15:00,74.71,74.78,74.71,74.76,19311.0,66.7168,66.7794,66.7168,66.7615,19311.0
2020-12-23 14:20:00,74.77,74.77,74.68,74.72,15554.0,66.7704,66.7704,66.6901,66.7258,15554.0
2020-12-23 14:25:00,74.72,74.76,74.71,74.76,19336.0,66.7258,66.7615,66.7168,66.7615,19336.0
2020-12-23 14:30:00,74.75,74.8,74.75,74.77,13972.0,66.7526,66.7972,66.7526,66.7704,13972.0
2020-12-23 14:35:00,74.77,74.83,74.77,74.82,18471.0,66.7704,66.824,66.7704,66.8151,18471.0
2020-12-23 14:40:00,74.83,74.84,74.75,74.76,21862.0,66.824,66.8329,66.7526,66.7615,21862.0
2020-12-23 14:45:00,74.75,74.75,74.67,74.68,27886.0,66.7526,66.7526,66.6811,66.6901,27886.0
2020-12-23 14:50:00,74.67,74.68,74.63,74.63,18019.0,66.6811,66.6901,66.6454,66.6454,18019.0
2020-12-23 14:55:00,74.64,74.64,74.53,74.56,34976.0,66.6543,66.6543,66.5561,66.5829,34976.0
2020-12-23 15:00:00,74.56,74.56,74.5,74.54,29780.0,66.5829,66.5829,66.5293,66.565,29780.0
2020-12-23 15:05:00,74.53,74.55,74.51,74.53,25158.0,66.5561,66.574,66.5382,66.5561,25158.0
2020-12-23 15:10:00,74.53,74.55,74.47,74.54,37527.0,66.5561,66.574,66.5025,66.565,37527.0
2020-12-23 15:15:00,74.54,74.58,74.51,74.52,25624.0,66.565,66.6008,66.5382,66.5472,25624.0
2020-12-23 15:20:00,74.52,74.52,74.42,74.45,34776.0,66.5472,66.5472,66.4579,66.4847,34776.0
2020-12-23 15:25:00,74.45,74.51,74.43,74.44,27124.0,66.4847,66.5382,66.4668,66.4757,27124.0
2020-12-23 15:30:00,74.45,74.49,74.43,74.49,40359.0,66.4847,66.5204,66.4668,66.5204,40359.0
2020-12-23 15:35:00,74.48,74.57,74.47,74.48,96693.0,66.5115,66.5918,66.5025,66.5115,96693.0
2020-12-23 15:40:00,74.48,74.62,74.48,74.62,71774.0,66.5115,66.6365,66.5115,66.6365,71774.0
2020-12-23 15:45:00,74.59,74.63,74.52,74.54,44197.0,66.6097,66.6454,66.5472,66.565,44197.0
2020-12-23 15:50:00,74.54,74.54,74.39,74.45,50948.0,66.565,66.565,66.4311,66.4847,50948.0
2020-12-23 15:55:00,74.44,74.54,74.33,74.33,107635.0,66.4757,66.565,66.3775,66.3775,107635.0
2020-12-24 09:30:00,74.45,74.64,74.16,74.41,93465.0,66.4847,66.6543,66.2257,66.4489,93465.0
2020-12-24 09:35:00,74.4,74.59,74.38,74.52,14506.0,66.44,66.6097,66.4222,66.5472,14506.0
2020-12-24 09:40:00,74.56,74.68,74.48,74.55,13377.0,66.5829,66.6901,66.5115,66.574,13377.0
2020-12-24 09:45:00,74.55,74.6,74.41,74.58,20131.0,66.574,66.6186,66.4489,66.6008,20131.0
2020-12-24 09:50:00,74.58,74.62,74.41,74.41,26618.0,66.6008,66.6365,66.4489,66.4489,26618.0
2020-12-24 09:55:00,74.4,74.58,74.38,74.56,21399.0,66.44,66.6008,66.4222,66.5829,21399.0
2020-12-24 10:00:00,74.55,74.74,74.55,74.65,21116.0,66.574,66.7436,66.574,66.6633,21116.0
2020-12-24 10:05:00,74.68,74.78,74.66,74.72,28572.0,66.6901,66.7794,66.6722,66.7258,28572.0
2020-12-24 10:10:00,74.71,74.76,74.65,74.7,18738.0,66.7168,66.7615,66.6633,66.7079,18738.0
2020-12-24 10:15:00,74.7,74.78,74.68,74.69,11916.0,66.7079,66.7794,66.6901,66.699,11916.0
2020-12-24 10:20:00,74.69,74.83,74.68,74.77,15395.0,66.699,66.824,66.6901,66.7704,15395.0
2020-12-24 10:25:00,74.74,74.78,74.68,74.7,17981.0,66.7436,66.7794,66.6901,66.7079,17981.0
2020-12-24 10:30:00,74.72,74.88,74.66,74.85,15548.0,66.7258,66.8687,66.6722,66.8419,15548.0
2020-12-24 10:35:00,74.86,74.89,74.72,74.72,8771.0,66.8508,66.8776,66.7258,66.7258,8771.0
2020-12-24 10:40:00,74.73,74.75,74.69,74.73,13255.0,66.7347,66.7526,66.699,66.7347,13255.0
2020-12-24 10:45:00,74.74,74.74,74.63,74.65,16549.0,66.7436,66.7436,66.6454,66.6633,16549.0
2020-12-24 10:50:00,74.65,74.73,74.65,74.72,10951.0,66.6633,66.7347,66.6633,66.7258,10951.0
2020-12-24 10:55:00,74.72,74.73,74.67,74.71,14859.0,66.7258,66.7347,66.6811,66.7168,14859.0
2020-12-24 11:00:00,74.7,74.78,74.67,74.74,15499.0,66.7079,66.7794,66.6811,66.7436,15499.0
2020-12-24 11:05:00,74.77,74.82,74.73,74.77,12767.0,66.7704,66.8151,66.7347,66.7704,12767.0
2020-12-24 11:10:00,74.78,74.87,74.77,74.82,19787.0,66.7794,66.8597,66.7704,66.8151,19787.0
2020-12-24 11:15:00,74.79,74.83,74.77,74.81,13192.0,66.7883,66.824,66.7704,66.8061,13192.0
2020-12-24 11:20:00,74.81,74.82,74.72,74.75,15643.0,66.8061,66.8151,66.7258,66.7526,15643.0
2020-12-24 11:25:00,74.76,74.81,74.73,74.75,12379.0,66.7615,66.8061,66.7347,66.7526,12379.0
2020-12-24 11:30:00,74.73,74.73,74.61,74.64,19082.0,66.7347,66.7347,66.6275,66.6543,19082.0
2020-12-24 11:35:00,74.63,74.68,74.6,74.67,17588.0,66.6454,66.6901,66.6186,66.6811,17588.0
2020-12-24 11:40:00,74.65,74.68,74.57,74.62,15617.0,66.6633,66.6901,66.5918,66.6365,15617.0
2020-12-24 11:45:00,74.61,74.64,74.57,74.58,10960.0,66.6275,66.6543,66.5918,66.6008,10960.0
2020-12-24 11:50:00,74.58,74.61,74.53,74.58,20966.0,66.6008,66.6275,66.5561,66.6008,20966.0
2020-12-24 11:55:00,74.59,74.6,74.51,74.57,15107.0,66.6097,66.6186,66.5382,66.5918,15107.0
2020-12-24 12:00:00,74.56,74.59,74.46,74.46,14729.0,66.5829,66.6097,66.4936,66.4936,14729.0
2020-12-24 12:05:00,74.47,74.55,74.46,74.52,32560.0,66.5025,66.574,66.4936,66.5472,32560.0
2020-12-24 12:10:00,74.52,74.68,74.51,74.67,15225.0,66.5472,66.6901,66.5382,66.6811,15225.0
2020-12-24 12:15:00,74.64,74.65,74.57,74.58,14784.0,66.6543,66.6633,66.5918,66.6008,14784.0
2020-12-24 12:20:00,74.57,74.6,74.55,74.57,28309.0,66.5918,66.6186,66.574,66.5918,28309.0
2020-12-24 12:25:00,74.58,74.67,74.56,74.67,13299.0,66.6008,66.6811,66.5829,66.6811,13299.0
2020-12-24 12:30:00,74.67,74.81,74.67,74.78,15994.0,66.6811,66.8061,66.6811,66.7794,15994.0
2020-12-24 12:35:00,74.78,74.84,74.76,74.81,15186.0,66.7794,66.8329,66.7615,66.8061,15186.0
2020-12-24 12:40:00,74.82,74.82,74.74,74.81,11229.0,66.8151,66.8151,66.7436,66.8061,11229.0
2020-12-24 12:45:00,74.81,74.91,74.81,74.89,15161.0,66.8061,66.8954,66.8061,66.8776,15161.0
2020-12-24 12:50:00,74.87,75.11,74.87,74.97,49300.0,66.8597,67.0741,66.8597,66.949,49300.0
2020-12-24 12:55:00,74.96,75.16,74.93,74.96,103540.0,66.9401,67.1187,66.9133,66.9401,103540.0
2020-12-28 09:30:00,75.43,75.53,75.04,75.17,162218.0,67.3598,67.4491,67.0115,67.1276,162218.0
2020-12-28 09:35:00,75.17,75.57,75.17,75.4,34267.0,67.1276,67.4848,67.1276,67.333,34267.0
2020-12-28 09:40:00,75.44,75.51,75.3,75.48,27063.0,67.3687,67.4313,67.2437,67.4045,27063.0
2020-12-28 09:45:00,75.45,75.45,75.21,75.3,14612.0,67.3777,67.3777,67.1634,67.2437,14612.0
2020-12-28 09:50:00,75.26,75.33,75.17,75.31,39426.0,67.208,67.2705,67.1276,67.2527,39426.0
2020-12-28 09:55:00,75.31,75.47,75.26,75.32,39820.0,67.2527,67.3955,67.208,67.2616,39820.0
2020-12-28 10:00:00,75.33,75.36,75.17,75.31,27983.0,67.2705,67.2973,67.1276,67.2527,27983.0
2020-12-28 10:05:00,75.34,75.47,75.29,75.44,24631.0,67.2794,67.3955,67.2348,67.3687,24631.0
2020-12-28 10:10:00,75.45,75.5,75.42,75.5,20776.0,67.3777,67.4223,67.3509,67.4223,20776.0
2020-12-28 10:15:00,75.5,75.59,75.46,75.59,48043.0,67.4223,67.5027,67.3866,67.5027,48043.0
2020-12-28 10:20:00,75.59,75.63,75.43,75.52,32051.0,67.5027,67.5384,67.3598,67.4402,32051.0
2020-12-28 10:25:00,75.52,75.7,75.51,75.69,41230.0,67.4402,67.6009,67.4313,67.592,41230.0
2020-12-28 10:30:00,75.69,75.76,75.55,75.74,38778.0,67.592,67.6545,67.467,67.6366,38778.0
2020-12-28 10:35:00,75.73,75.85,75.7,75.84,48906.0,67.6277,67.7349,67.6009,67.7259,48906.0
2020-12-28 10:40:00,75.84,75.88,75.8,75.8,31153.0,67.7259,67.7617,67.6902,67.6902,31153.0
2020-12-28 10:45:00,75.82,75.83,75.73,75.81,22570.0,67.7081,67.717,67.6277,67.6992,22570.0
2020-12-28 10:50:00,75.8,75.82,75.73,75.75,26440.0,67.6902,67.7081,67.6277,67.6456,26440.0
2020-12-28 10:55:00,75.76,75.76,75.61,75.62,27436.0,67.6545,67.6545,67.5206,67.5295,27436.0
2020-12-28 11:00:00,75.61,75.61,75.44,75.47,29720.0,67.5206,67.5206,67.3687,67.3955,29720.0
2020-12-28 11:05:00,75.45,75.51,75.42,75.42,20351.0,67.3777,67.4313,67.3509,67.3509,20351.0
2020-12-28 11:10:00,75.43,75.46,75.31,75.35,29137.0,67.3598,67.3866,67.2527,67.2884,29137.0
2020-12-28 11:15:00,75.31,75.53,75.29,75.53,21053.0,67.2527,67.4491,67.2348,67.4491,21053.0
2020-12-28 11:20:00,75.5,75.53,75.38,75.41,20379.0,67.4223,67.4491,67.3152,67.342,20379.0
2020-12-28 11:25:00,75.37,75.38,75.29,75.36,19573.0,67.3062,67.3152,67.2348,67.2973,19573.0
2020-12-28 11:30:00,75.34,75.4,75.3,75.33,22069.0,67.2794,67.333,67.2437,67.2705,22069.0
2020-12-28 11:35:00,75.33,75.34,75.21,75.24,23668.0,67.2705,67.2794,67.1634,67.1901,23668.0
2020-12-28 11:40:00,75.25,75.28,75.2,75.25,21760.0,67.1991,67.2259,67.1544,67.1991,21760.0
2020-12-28 11:45:00,75.25,75.4,75.2,75.4,59218.0,67.1991,67.333,67.1544,67.333,59218.0
2020-12-28 11:50:00,75.42,75.48,75.39,75.41,20430.0,67.3509,67.4045,67.3241,67.342,20430.0
2020-12-28 11:55:00,75.41,75.49,75.36,75.49,29983.0,67.342,67.4134,67.2973,67.4134,29983.0
2020-12-28 12:00:00,75.47,75.5,75.44,75.47,11956.0,67.3955,67.4223,67.3687,67.3955,11956.0
2020-12-28 12:05:00,75.47,75.56,75.47,75.51,25502.0,67.3955,67.4759,67.3955,67.4313,25502.0
2020-12-28 12:10:00,75.53,75.59,75.5,75.52,15818.0,67.4491,67.5027,67.4223,67.4402,15818.0
2020-12-28 12:15:00,75.52,75.56,75.43,75.44,26134.0,67.4402,67.4759,67.3598,67.3687,26134.0
2020-12-28 12:20:00,75.44,75.44,75.34,75.36,23530.0,67.3687,67.3687,67.2794,67.2973,23530.0
2020-12-28 12:25:00,75.36,75.37,75.3,75.35,19776.0,67.2973,67.3062,67.2437,67.2884,19776.0
2020-12-28 12:30:00,75.34,75.36,75.31,75.35,17050.0,67.2794,67.2973,67.2527,67.2884,17050.0
2020-12-28 12:35:00,75.34,75.34,75.28,75.32,20440.0,67.2794,67.2794,67.2259,67.2616,20440.0
2020-12-28 12:40:00,75.33,75.44,75.33,75.41,20087.0,67.2705,67.3687,67.2705,67.342,20087.0
2020-12-28 12:45:00,75.4,75.43,75.36,75.37,13908.0,67.333,67.3598,67.2973,67.3062,13908.0
2020-12-28 12:50:00,75.37,75.39,75.35,75.37,15999.0,67.3062,67.3241,67.2884,67.3062,15999.0
2020-12-28 12:55:00,75.37,75.37,75.28,75.3,15294.0,67.3062,67.3062,67.2259,67.2437,15294.0
2020-12-28 13:00:00,75.28,75.34,75.26,75.31,26792.0,67.2259,67.2794,67.208,67.2527,26792.0
2020-12-28 13:05:00,75.32,75.39,75.31,75.35,13124.0,67.2616,67.3241,67.2527,67.2884,13124.0
2020-12-28 13:10:00,75.36,75.45,75.33,75.45,18755.0,67.2973,67.3777,67.2705,67.3777,18755.0
2020-12-28 13:15:00,75.44,75.47,75.39,75.42,9349.0,67.3687,67.3955,67.3241,67.3509,9349.0
2020-12-28 13:20:00,75.41,75.41,75.29,75.31,13407.0,67.342,67.342,67.2348,67.2527,13407.0
2020-12-28 13:25:00,75.32,75.38,75.3,75.33,31792.0,67.2616,67.3152,67.2437,67.2705,31792.0
2020-12-28 13:30:00,75.34,75.4,75.32,75.38,19727.0,67.2794,67.333,67.2616,67.3152,19727.0
2020-12-28 13:35:00,75.36,75.4,75.33,75.39,15287.0,67.2973,67.333,67.2705,67.3241,15287.0
2020-12-28 13:40:00,75.41,75.47,75.37,75.43,21678.0,67.342,67.3955,67.3062,67.3598,21678.0
2020-12-28 13:45:00,75.43,75.45,75.36,75.38,16995.0,67.3598,67.3777,67.2973,67.3152,16995.0
2020-12-28 13:50:00,75.38,75.43,75.36,75.43,12281.0,67.3152,67.3598,67.2973,67.3598,12281.0
2020-12-28 13:55:00,75.42,75.52,75.42,75.47,14969.0,67.3509,67.4402,67.3509,67.3955,14969.0
2020-12-28 14:00:00,75.47,75.54,75.43,75.49,22244.0,67.3955,67.458,67.3598,67.4134,22244.0
2020-12-28 14:05:00,75.5,75.54,75.47,75.53,44159.0,67.4223,67.458,67.3955,67.4491,44159.0
2020-12-28 14:10:00,75.5,75.53,75.46,75.48,20267.0,67.4223,67.4491,67.3866,67.4045,20267.0
2020-12-28 14:15:00,75.49,75.51,75.43,75.47,19404.0,67.4134,67.4313,67.3598,67.3955,19404.0
2020-12-28 14:20:00,75.47,75.47,75.37,75.4,20375.0,67.3955,67.3955,67.3062,67.333,20375.0
2020-12-28 14:25:00,75.39,75.43,75.35,75.36,18074.0,67.3241,67.3598,67.2884,67.2973,18074.0
2020-12-28 14:30:00,75.37,75.41,75.34,75.37,22016.0,67.3062,67.342,67.2794,67.3062,22016.0
2020-12-28 14:35:00,75.37,75.41,75.36,75.37,13755.0,67.3062,67.342,67.2973,67.3062,13755.0
2020-12-28 14:40:00,75.37,75.42,75.34,75.41,23720.0,67.3062,67.3509,67.2794,67.342,23720.0
2020-12-28 14:45:00,75.41,75.44,75.39,75.42,12283.0,67.342,67.3687,67.3241,67.3509,12283.0
2020-12-28 14:50:00,75.42,75.49,75.4,75.42,18078.0,67.3509,67.4134,67.333,67.3509,18078.0
2020-12-28 14:55:00,75.43,75.44,75.34,75.37,28188.0,67.3598,67.3687,67.2794,67.3062,28188.0
2020-12-28 15:00:00,75.38,75.41,75.33,75.4,20162.0,67.3152,67.342,67.2705,67.333,20162.0
2020-12-28 15:05:00,75.41,75.43,75.36,75.39,22978.0,67.342,67.3598,67.2973,67.3241,22978.0
2020-12-28 15:10:00,75.39,75.4,75.32,75.35,27475.0,67.3241,67.333,67.2616,67.2884,27475.0
2020-12-28 15:15:00,75.35,75.36,75.23,75.23,34349.0,67.2884,67.2973,67.1812,67.1812,34349.0
2020-12-28 15:20:00,75.24,75.26,75.2,75.23,15122.0,67.1901,67.208,67.1544,67.1812,15122.0
2020-12-28 15:25:00,75.22,75.31,75.21,75.27,26966.0,67.1723,67.2527,67.1634,67.2169,26966.0
2020-12-28 15:30:00,75.29,75.34,75.23,75.33,24365.0,67.2348,67.2794,67.1812,67.2705,24365.0
2020-12-28 15:35:00,75.34,75.45,75.33,75.42,41738.0,67.2794,67.3777,67.2705,67.3509,41738.0
2020-12-28 15:40:00,75.42,75.49,75.37,75.47,31586.0,67.3509,67.4134,67.3062,67.3955,31586.0
2020-12-28 15:45:00,75.47,75.53,75.45,75.52,68799.0,67.3955,67.4491,67.3777,67.4402,68799.0
2020-12-28 15:50:00,75.52,75.59,75.49,75.56,76768.0,67.4402,67.5027,67.4134,67.4759,76768.0
2020-12-28 15:55:00,75.57,75.58,75.43,75.5,223981.0,67.4848,67.4938,67.3598,67.4223,223981.0
2020-12-29 09:30:00,75.61,75.82,75.5,75.78,106097.0,67.5206,67.7081,67.4223,67.6724,106097.0
2020-12-29 09:35:00,75.77,75.87,75.56,75.66,42519.0,67.6634,67.7527,67.4759,67.5652,42519.0
2020-12-29 09:40:00,75.66,75.83,75.64,75.75,28417.0,67.5652,67.717,67.5473,67.6456,28417.0
2020-12-29 09:45:00,75.73,75.75,75.56,75.61,45074.0,67.6277,67.6456,67.4759,67.5206,45074.0
2020-12-29 09:50:00,75.55,75.58,75.4,75.49,51009.0,67.467,67.4938,67.333,67.4134,51009.0
2020-12-29 09:55:00,75.5,75.51,75.35,75.46,22500.0,67.4223,67.4313,67.2884,67.3866,22500.0
2020-12-29 10:00:00,75.45,75.55,75.41,75.5,49398.0,67.3777,67.467,67.342,67.4223,49398.0
2020-12-29 10:05:00,75.5,75.54,75.43,75.44,28775.0,67.4223,67.458,67.3598,67.3687,28775.0
2020-12-29 10:10:00,75.46,75.69,75.44,75.65,36428.0,67.3866,67.592,67.3687,67.5563,36428.0
2020-12-29 10:15:00,75.65,75.68,75.52,75.52,19270.0,67.5563,67.5831,67.4402,67.4402,19270.0
2020-12-29 10:20:00,75.54,75.55,75.37,75.38,30407.0,67.458,67.467,67.3062,67.3152,30407.0
2020-12-29 10:25:00,75.38,75.47,75.31,75.31,38826.0,67.3152,67.3955,67.2527,67.2527,38826.0
2020-12-29 10:30:00,75.32,75.42,75.23,75.3,42394.0,67.2616,67.3509,67.1812,67.2437,42394.0
2020-12-29 10:35:00,75.3,75.36,75.22,75.23,20533.0,67.2437,67.2973,67.1723,67.1812,20533.0
2020-12-29 10:40:00,75.22,75.28,75.18,75.26,19922.0,67.1723,67.2259,67.1366,67.208,19922.0
2020-12-29 10:45:00,75.27,75.45,75.26,75.33,25372.0,67.2169,67.3777,67.208,67.2705,25372.0
2020-12-29 10:50:00,75.31,75.34,75.24,75.3,19808.0,67.2527,67.2794,67.1901,67.2437,19808.0
2020-12-29 10:55:00,75.28,75.31,75.21,75.23,30699.0,67.2259,67.2527,67.1634,67.1812,30699.0
2020-12-29 11:00:00,75.21,75.28,75.16,75.27,33466.0,67.1634,67.2259,67.1187,67.2169,33466.0
2020-12-29 11:05:00,75.27,75.31,75.23,75.24,32651.0,67.2169,67.2527,67.1812,67.1901,32651.0
2020-12-29 11:10:00,75.26,75.28,75.13,75.13,38285.0,67.208,67.2259,67.0919,67.0919,38285.0
2020-12-29 11:15:00,75.14,75.26,75.11,75.23,25896.0,67.1008,67.208,67.0741,67.1812,25896.0
2020-12-29 11:20:00,75.2,75.39,75.2,75.36,18745.0,67.1544,67.3241,67.1544,67.2973,18745.0
2020-12-29 11:25:00,75.35,75.42,75.34,75.38,26973.0,67.2884,67.3509,67.2794,67.3152,26973.0
2020-12-29 11:30:00,75.41,75.51,75.4,75.5,81566.0,67.342,67.4313,67.333,67.4223,81566.0
2020-12-29 11:35:00,75.52,75.59,75.48,75.52,42039.0,67.4402,67.5027,67.4045,67.4402,42039.0
2020-12-29 11:40:00,75.54,75.55,75.44,75.46,30503.0,67.458,67.467,67.3687,67.3866,30503.0
2020-12-29 11:45:00,75.44,75.46,75.4,75.45,15236.0,67.3687,67.3866,67.333,67.3777,15236.0
2020-12-29 11:50:00,75.46,75.47,75.38,75.4,13565.0,67.3866,67.3955,67.3152,67.333,13565.0
2020-12-29 11:55:00,75.41,75.5,75.4,75.48,18528.0,67.342,67.4223,67.333,67.4045,18528.0
2020-12-29 12:00:00,75.47,75.63,75.43,75.59,20056.0,67.3955,67.5384,67.3598,67.5027,20056.0
2020-12-29 12:05:00,75.61,75.7,75.58,75.68,21137.0,67.5206,67.6009,67.4938,67.5831,21137.0
2020-12-29 12:10:00,75.66,75.69,75.59,75.61,17582.0,67.5652,67.592,67.5027,67.5206,17582.0
2020-12-29 12:15:00,75.62,75.83,75.62,75.79,29248.0,67.5295,67.717,67.5295,67.6813,29248.0
2020-12-29 12:20:00,75.78,75.81,75.72,75.73,20635.0,67.6724,67.6992,67.6188,67.6277,20635.0
2020-12-29 12:25:00,75.73,75.74,75.61,75.64,32482.0,67.6277,67.6366,67.5206,67.5473,32482.0
2020-12-29 12:30:00,75.64,75.65,75.45,75.45,18608.0,67.5473,67.5563,67.3777,67.3777,18608.0
2020-12-29 12:35:00,75.46,75.46,75.31,75.32,18964.0,67.3866,67.3866,67.2527,67.2616,18964.0
2020-12-29 12:40:00,75.32,75.46,75.32,75.39,25724.0,67.2616,67.3866,67.2616,67.3241,25724.0
2020-12-29 12:45:00,75.38,75.38,75.3,75.33,19202.0,67.3152,67.3152,67.2437,67.2705,19202.0
2020-12-29 12:50:00,75.34,75.35,75.2,75.22,20889.0,67.2794,67.2884,67.1544,67.1723,20889.0
2020-12-29 12:55:00,75.23,75.31,75.23,75.3,13360.0,67.1812,67.2527,67.1812,67.2437,13360.0
2020-12-29 13:00:00,75.29,75.3,75.21,75.21,12501.0,67.2348,67.2437,67.1634,67.1634,12501.0
2020-12-29 13:05:00,75.2,75.3,75.19,75.27,31420.0,67.1544,67.2437,67.1455,67.2169,31420.0
2020-12-29 13:10:00,75.27,75.37,75.24,75.36,12958.0,67.2169,67.3062,67.1901,67.2973,12958.0
2020-12-29 13:15:00,75.36,75.42,75.32,75.4,13700.0,67.2973,67.3509,67.2616,67.333,13700.0
2020-12-29 13:20:00,75.4,75.44,75.36,75.4,11245.0,67.333,67.3687,67.2973,67.333,11245.0
2020-12-29 13:25:00,75.43,75.46,75.4,75.45,13348.0,67.3598,67.3866,67.333,67.3777,13348.0
2020-12-29 13:30:00,75.44,75.45,75.34,75.36,21222.0,67.3687,67.3777,67.2794,67.2973,21222.0
2020-12-29 13:35:00,75.36,75.39,75.29,75.3,12968.0,67.2973,67.3241,67.2348,67.2437,12968.0
2020-12-29 13:40:00,75.3,75.31,75.27,75.3,9365.0,67.2437,67.2527,67.2169,67.2437,9365.0
2020-12-29 13:45:00,75.3,75.32,75.26,75.31,10097.0,67.2437,67.2616,67.208,67.2527,10097.0
2020-12-29 13:50:00,75.31,75.36,75.31,75.34,21241.0,67.2527,67.2973,67.2527,67.2794,21241.0
2020-12-29 13:55:00,75.35,75.38,75.31,75.33,21139.0,67.2884,67.3152,67.2527,67.2705,21139.0
2020-12-29 14:00:00,75.31,75.33,75.26,75.27,21408.0,67.2527,67.2705,67.208,67.2169,21408.0
2020-12-29 14:05:00,75.27,75.38,75.27,75.29,27307.0,67.2169,67.3152,67.2169,67.2348,27307.0
2020-12-29 14:10:00,75.28,75.3,75.23,75.25,13429.0,67.2259,67.2437,67.1812,67.1991,13429.0
2020-12-29 14:15:00,75.26,75.27,75.18,75.23,29085.0,67.208,67.2169,67.1366,67.1812,29085.0
2020-12-29 14:20:00,75.23,75.33,75.22,75.29,20459.0,67.1812,67.2705,67.1723,67.2348,20459.0
2020-12-29 14:25:00,75.28,75.32,75.23,75.28,14817.0,67.2259,67.2616,67.1812,67.2259,14817.0
2020-12-29 14:30:00,75.28,75.3,75.23,75.23,11822.0,67.2259,67.2437,67.1812,67.1812,11822.0
2020-12-29 14:35:00,75.23,75.33,75.23,75.3,17402.0,67.1812,67.2705,67.1812,67.2437,17402.0
2020-12-29 14:40:00,75.29,75.33,75.25,75.29,20592.0,67.2348,67.2705,67.1991,67.2348,20592.0
2020-12-29 14:45:00,75.29,75.31,75.24,75.26,18670.0,67.2348,67.2527,67.1901,67.208,18670.0
2020-12-29 14:50:00,75.27,75.36,75.27,75.3,20570.0,67.2169,67.2973,67.2169,67.2437,20570.0
2020-12-29 14:55:00,75.3,75.36,75.29,75.31,17762.0,67.2437,67.2973,67.2348,67.2527,17762.0
2020-12-29 15:00:00,75.31,75.35,75.28,75.29,18471.0,67.2527,67.2884,67.2259,67.2348,18471.0
2020-12-29 15:05:00,75.29,75.31,75.25,75.29,18475.0,67.2348,67.2527,67.1991,67.2348,18475.0
2020-12-29 15:10:00,75.3,75.42,75.3,75.38,23748.0,67.2437,67.3509,67.2437,67.3152,23748.0
2020-12-29 15:15:00,75.4,75.47,75.37,75.45,21030.0,67.333,67.3955,67.3062,67.3777,21030.0
2020-12-29 15:20:00,75.47,75.52,75.45,75.49,19344.0,67.3955,67.4402,67.3777,67.4134,19344.0
2020-12-29 15:25:00,75.49,75.51,75.45,75.47,23969.0,67.4134,67.4313,67.3777,67.3955,23969.0
2020-12-29 15:30:00,75.47,75.51,75.46,75.48,21984.0,67.3955,67.4313,67.3866,67.4045,21984.0
2020-12-29 15:35:00,75.48,75.5,75.44,75.45,23260.0,67.4045,67.4223,67.3687,67.3777,23260.0
2020-12-29 15:40:00,75.44,75.48,75.42,75.45,25445.0,67.3687,67.4045,67.3509,67.3777,25445.0
2020-12-29 15:45:00,75.45,75.58,75.35,75.57,59279.0,67.3777,67.4938,67.2884,67.4848,59279.0
2020-12-29 15:50:00,75.59,75.61,75.4,75.41,75591.0,67.5027,67.5206,67.333,67.342,75591.0
2020-12-29 15:55:00,75.4,75.41,75.29,75.36,160195.0,67.333,67.342,67.2348,67.2973,160195.0
2020-12-30 09:30:00,75.63,75.9,75.51,75.56,126646.0,67.5384,67.7795,67.4313,67.4759,126646.0
2020-12-30 09:35:00,75.52,75.76,75.52,75.71,44184.0,67.4402,67.6545,67.4402,67.6099,44184.0
2020-12-30 09:40:00,75.73,75.83,75.64,75.78,67208.0,67.6277,67.717,67.5473,67.6724,67208.0
2020-12-30 09:45:00,75.8,75.82,75.65,75.71,29562.0,67.6902,67.7081,67.5563,67.6099,29562.0
2020-12-30 09:50:00,75.7,75.86,75.67,75.85,36074.0,67.6009,67.7438,67.5741,67.7349,36074.0
2020-12-30 09:55:00,75.85,75.95,75.84,75.95,55221.0,67.7349,67.8242,67.7259,67.8242,55221.0
2020-12-30 10:00:00,75.93,76.03,75.91,75.98,42390.0,67.8063,67.8956,67.7885,67.851,42390.0
2020-12-30 10:05:00,76.0,76.09,75.99,76.02,21725.0,67.8688,67.9492,67.8599,67.8867,21725.0
2020-12-30 10:10:00,76.01,76.03,75.93,75.97,17865.0,67.8778,67.8956,67.8063,67.842,17865.0
2020-12-30 10:15:00,75.96,76.03,75.93,76.0,23512.0,67.8331,67.8956,67.8063,67.8688,23512.0
2020-12-30 10:20:00,76.0,76.0,75.88,75.94,18891.0,67.8688,67.8688,67.7617,67.8152,18891.0
2020-12-30 10:25:00,75.95,75.96,75.89,75.89,21381.0,67.8242,67.8331,67.7706,67.7706,21381.0
2020-12-30 10:30:00,75.9,76.06,75.89,76.06,21020.0,67.7795,67.9224,67.7706,67.9224,21020.0
2020-12-30 10:35:00,76.03,76.1,75.99,76.02,30884.0,67.8956,67.9581,67.8599,67.8867,30884.0
2020-12-30 10:40:00,76.02,76.1,75.99,76.0,19663.0,67.8867,67.9581,67.8599,67.8688,19663.0
2020-12-30 10:45:00,76.02,76.06,75.99,76.0,36853.0,67.8867,67.9224,67.8599,67.8688,36853.0
2020-12-30 10:50:00,76.0,76.07,75.98,76.02,40223.0,67.8688,67.9313,67.851,67.8867,40223.0
2020-12-30 10:55:00,76.03,76.08,76.0,76.02,18403.0,67.8956,67.9403,67.8688,67.8867,18403.0
2020-12-30 11:00:00,76.03,76.18,76.02,76.14,40009.0,67.8956,68.0296,67.8867,67.9939,40009.0
2020-12-30 11:05:00,76.15,76.22,76.11,76.13,27623.0,68.0028,68.0653,67.9671,67.9849,27623.0
2020-12-30 11:10:00,76.14,76.14,76.04,76.07,17164.0,67.9939,67.9939,67.9046,67.9313,17164.0
2020-12-30 11:15:00,76.09,76.13,76.05,76.11,9681.0,67.9492,67.9849,67.9135,67.9671,9681.0
2020-12-30 11:20:00,76.12,76.22,76.11,76.22,24457.0,67.976,68.0653,67.9671,68.0653,24457.0
2020-12-30 11:25:00,76.22,76.28,76.19,76.25,43634.0,68.0653,68.1189,68.0385,68.0921,43634.0
2020-12-30 11:30:00,76.26,76.26,76.07,76.07,17493.0,68.101,68.101,67.9313,67.9313,17493.0
2020-12-30 11:35:00,76.08,76.19,76.08,76.18,24160.0,67.9403,68.0385,67.9403,68.0296,24160.0
2020-12-30 11:40:00,76.19,76.22,76.11,76.21,18572.0,68.0385,68.0653,67.9671,68.0564,18572.0
2020-12-30 11:45:00,76.22,76.26,76.17,76.23,23454.0,68.0653,68.101,68.0206,68.0742,23454.0
2020-12-30 11:50:00,76.23,76.24,76.12,76.14,14198.0,68.0742,68.0832,67.976,67.9939,14198.0
2020-12-30 11:55:00,76.13,76.18,76.06,76.14,36305.0,67.9849,68.0296,67.9224,67.9939,36305.0
2020-12-30 12:00:00,76.13,76.16,76.08,76.13,12990.0,67.9849,68.0117,67.9403,67.9849,12990.0
2020-12-30 12:05:00,76.15,76.16,76.08,76.08,11915.0,68.0028,68.0117,67.9403,67.9403,11915.0
2020-12-30 12:10:00,76.09,76.13,76.07,76.07,14783.0,67.9492,67.9849,67.9313,67.9313,14783.0
2020-12-30 12:15:00,76.09,76.2,76.08,76.19,13414.0,67.9492,68.0474,67.9403,68.0385,13414.0
2020-12-30 12:20:00,76.19,76.2,76.15,76.15,10626.0,68.0385,68.0474,68.0028,68.0028,10626.0
2020-12-30 12:25:00,76.16,76.21,76.15,76.17,17744.0,68.0117,68.0564,68.0028,68.0206,17744.0
2020-12-30 12:30:00,76.16,76.22,76.13,76.22,15708.0,68.0117,68.0653,67.9849,68.0653,15708.0
2020-12-30 12:35:00,76.21,76.22,76.14,76.15,12032.0,68.0564,68.0653,67.9939,68.0028,12032.0
2020-12-30 12:40:00,76.14,76.17,76.09,76.17,14259.0,67.9939,68.0206,67.9492,68.0206,14259.0
2020-12-30 12:45:00,76.13,76.2,76.13,76.13,11884.0,67.9849,68.0474,67.9849,67.9849,11884.0
2020-12-30 12:50:00,76.13,76.15,76.03,76.07,24346.0,67.9849,68.0028,67.8956,67.9313,24346.0
2020-12-30 12:55:00,76.07,76.07,75.98,76.0,13555.0,67.9313,67.9313,67.851,67.8688,13555.0
2020-12-30 13:00:00,76.01,76.02,75.95,75.99,12752.0,67.8778,67.8867,67.8242,67.8599,12752.0
2020-12-30 13:05:00,76.0,76.03,75.96,76.02,20458.0,67.8688,67.8956,67.8331,67.8867,20458.0
2020-12-30 13:10:00,76.01,76.01,75.96,76.0,17940.0,67.8778,67.8778,67.8331,67.8688,17940.0
2020-12-30 13:15:00,75.99,76.0,75.92,75.97,17885.0,67.8599,67.8688,67.7974,67.842,17885.0
2020-12-30 13:20:00,75.95,75.95,75.86,75.86,17907.0,67.8242,67.8242,67.7438,67.7438,17907.0
2020-12-30 13:25:00,75.86,75.89,75.83,75.86,14011.0,67.7438,67.7706,67.717,67.7438,14011.0
2020-12-30 13:30:00,75.85,75.87,75.82,75.83,15819.0,67.7349,67.7527,67.7081,67.717,15819.0
2020-12-30 13:35:00,75.84,75.89,75.82,75.87,15571.0,67.7259,67.7706,67.7081,67.7527,15571.0
2020-12-30 13:40:00,75.88,75.91,75.82,75.9,15184.0,67.7617,67.7885,67.7081,67.7795,15184.0
2020-12-30 13:45:00,75.89,75.93,75.87,75.89,18828.0,67.7706,67.8063,67.7527,67.7706,18828.0
2020-12-30 13:50:00,75.89,75.89,75.85,75.85,12471.0,67.7706,67.7706,67.7349,67.7349,12471.0
2020-12-30 13:55:00,75.85,75.86,75.81,75.82,25488.0,67.7349,67.7438,67.6992,67.7081,25488.0
2020-12-30 14:00:00,75.82,75.82,75.72,75.74,49811.0,67.7081,67.7081,67.6188,67.6366,49811.0
2020-12-30 14:05:00,75.72,75.86,75.69,75.84,34706.0,67.6188,67.7438,67.592,67.7259,34706.0
2020-12-30 14:10:00,75.84,75.86,75.77,75.77,31766.0,67.7259,67.7438,67.6634,67.6634,31766.0
2020-12-30 14:15:00,75.77,75.78,75.71,75.73,17450.0,67.6634,67.6724,67.6099,67.6277,17450.0
2020-12-30 14:20:00,75.73,75.74,75.7,75.72,24261.0,67.6277,67.6366,67.6009,67.6188,24261.0
2020-12-30 14:25:00,75.72,75.79,75.7,75.78,18431.0,67.6188,67.6813,67.6009,67.6724,18431.0
2020-12-30 14:30:00,75.77,75.8,75.74,75.79,21033.0,67.6634,67.6902,67.6366,67.6813,21033.0
2020-12-30 14:35:00,75.78,75.81,75.78,75.79,16473.0,67.6724,67.6992,67.6724,67.6813,16473.0
2020-12-30 14:40:00,75.79,75.82,75.78,75.79,21222.0,67.6813,67.7081,67.6724,67.6813,21222.0
2020-12-30 14:45:00,75.79,75.85,75.78,75.82,24699.0,67.6813,67.7349,67.6724,67.7081,24699.0
2020-12-30 14:50:00,75.83,75.88,75.81,75.83,15938.0,67.717,67.7617,67.6992,67.717,15938.0
2020-12-30 14:55:00,75.85,75.85,75.8,75.84,17459.0,67.7349,67.7349,67.6902,67.7259,17459.0
2020-12-30 15:00:00,75.84,75.9,75.82,75.89,19694.0,67.7259,67.7795,67.7081,67.7706,19694.0
2020-12-30 15:05:00,75.88,75.91,75.85,75.87,22861.0,67.7617,67.7885,67.7349,67.7527,22861.0
2020-12-30 15:10:00,75.88,75.88,75.83,75.85,22148.0,67.7617,67.7617,67.717,67.7349,22148.0
2020-12-30 15:15:00,75.85,75.87,75.83,75.84,19956.0,67.7349,67.7527,67.717,67.7259,19956.0
2020-12-30 15:20:00,75.84,75.86,75.78,75.78,28225.0,67.7259,67.7438,67.6724,67.6724,28225.0
2020-12-30 15:25:00,75.79,75.81,75.76,75.79,27999.0,67.6813,67.6992,67.6545,67.6813,27999.0
2020-12-30 15:30:00,75.8,75.83,75.76,75.78,30307.0,67.6902,67.717,67.6545,67.6724,30307.0
2020-12-30 15:35:00,75.78,75.85,75.76,75.85,32243.0,67.6724,67.7349,67.6545,67.7349,32243.0
2020-12-30 15:40:00,75.84,75.91,75.82,75.88,38012.0,67.7259,67.7885,67.7081,67.7617,38012.0
2020-12-30 15:45:00,75.88,75.94,75.86,75.92,38775.0,67.7617,67.8152,67.7438,67.7974,38775.0
2020-12-30 15:50:00,75.91,76.05,75.9,75.95,96587.0,67.7885,67.9135,67.7795,67.8242,96587.0
2020-12-30 15:55:00,75.95,76.04,75.82,75.91,276309.0,67.8242,67.9046,67.7081,67.7885,276309.0
2020-12-31 09:30:00,75.9,76.1,75.72,76.04,115659.0,67.7795,67.9581,67.6188,67.9046,115659.0
2020-12-31 09:35:00,76.05,76.05,75.82,75.92,28719.0,67.9135,67.9135,67.7081,67.7974,28719.0
2020-12-31 09:40:00,75.95,75.99,75.81,75.99,14077.0,67.8242,67.8599,67.6992,67.8599,14077.0
2020-12-31 09:45:00,75.97,76.07,75.88,76.07,28951.0,67.842,67.9313,67.7617,67.9313,28951.0
2020-12-31 09:50:00,76.06,76.16,76.02,76.14,31687.0,67.9224,68.0117,67.8867,67.9939,31687.0
2020-12-31 09:55:00,76.15,76.24,76.09,76.22,19523.0,68.0028,68.0832,67.9492,68.0653,19523.0
2020-12-31 10:00:00,76.2,76.32,76.19,76.29,24051.0,68.0474,68.1546,68.0385,68.1278,24051.0
2020-12-31 10:05:00,76.29,76.4,76.28,76.37,40470.0,68.1278,68.226,68.1189,68.1992,40470.0
2020-12-31 10:10:00,76.36,76.5,76.35,76.49,31634.0,68.1903,68.3153,68.1814,68.3064,31634.0
2020-12-31 10:15:00,76.48,76.49,76.26,76.37,33603.0,68.2975,68.3064,68.101,68.1992,33603.0
2020-12-31 10:20:00,76.4,76.44,76.23,76.28,28912.0,68.226,68.2618,68.0742,68.1189,28912.0
2020-12-31 10:25:00,76.27,76.28,76.1,76.11,35575.0,68.1099,68.1189,67.9581,67.9671,35575.0
2020-12-31 10:30:00,76.1,76.11,76.03,76.05,26272.0,67.9581,67.9671,67.8956,67.9135,26272.0
2020-12-31 10:35:00,76.03,76.05,75.93,75.98,22679.0,67.8956,67.9135,67.8063,67.851,22679.0
2020-12-31 10:40:00,75.98,76.01,75.92,76.01,26750.0,67.851,67.8778,67.7974,67.8778,26750.0
2020-12-31 10:45:00,76.01,76.02,75.93,75.98,12022.0,67.8778,67.8867,67.8063,67.851,12022.0
2020-12-31 10:50:00,76.0,76.01,75.88,75.88,11998.0,67.8688,67.8778,67.7617,67.7617,11998.0
2020-12-31 10:55:00,75.88,75.89,75.82,75.87,20827.0,67.7617,67.7706,67.7081,67.7527,20827.0
2020-12-31 11:00:00,75.89,75.96,75.82,75.83,20480.0,67.7706,67.8331,67.7081,67.717,20480.0
2020-12-31 11:05:00,75.85,75.94,75.85,75.91,7698.0,67.7349,67.8152,67.7349,67.7885,7698.0
2020-12-31 11:10:00,75.91,75.92,75.84,75.87,16798.0,67.7885,67.7974,67.7259,67.7527,16798.0
2020-12-31 11:15:00,75.84,75.85,75.75,75.78,32397.0,67.7259,67.7349,67.6456,67.6724,32397.0
2020-12-31 11:20:00,75.8,75.82,75.74,75.78,19623.0,67.6902,67.7081,67.6366,67.6724,19623.0
2020-12-31 11:25:00,75.75,75.84,75.71,75.83,20023.0,67.6456,67.7259,67.6099,67.717,20023.0
2020-12-31 11:30:00,75.83,75.84,75.73,75.74,44153.0,67.717,67.7259,67.6277,67.6366,44153.0
2020-12-31 11:35:00,75.74,75.83,75.73,75.79,28949.0,67.6366,67.717,67.6277,67.6813,28949.0
2020-12-31 11:40:00,75.79,75.79,75.71,75.74,23337.0,67.6813,67.6813,67.6099,67.6366,23337.0
2020-12-31 11:45:00,75.73,75.75,75.66,75.72,21250.0,67.6277,67.6456,67.5652,67.6188,21250.0
2020-12-31 11:50:00,75.74,75.76,75.7,75.73,18519.0,67.6366,67.6545,67.6009,67.6277,18519.0
2020-12-31 11:55:00,75.73,75.81,75.72,75.81,15850.0,67.6277,67.6992,67.6188,67.6992,15850.0
2020-12-31 12:00:00,75.79,75.9,75.73,75.89,92610.0,67.6813,67.7795,67.6277,67.7706,92610.0
2020-12-31 12:05:00,75.9,76.02,75.88,75.98,24336.0,67.7795,67.8867,67.7617,67.851,24336.0
2020-12-31 12:10:00,75.99,76.03,75.96,75.99,18855.0,67.8599,67.8956,67.8331,67.8599,18855.0
2020-12-31 12:15:00,75.98,76.0,75.93,75.95,16139.0,67.851,67.8688,67.8063,67.8242,16139.0
2020-12-31 12:20:00,75.94,75.94,75.82,75.85,21228.0,67.8152,67.8152,67.7081,67.7349,21228.0
2020-12-31 12:25:00,75.84,75.9,75.82,75.84,8200.0,67.7259,67.7795,67.7081,67.7259,8200.0
2020-12-31 12:30:00,75.85,75.87,75.8,75.83,25412.0,67.7349,67.7527,67.6902,67.717,25412.0
2020-12-31 12:35:00,75.84,75.89,75.83,75.86,10925.0,67.7259,67.7706,67.717,67.7438,10925.0
2020-12-31 12:40:00,75.84,75.98,75.84,75.97,20395.0,67.7259,67.851,67.7259,67.842,20395.0
2020-12-31 12:45:00,75.96,76.01,75.94,75.96,15273.0,67.8331,67.8778,67.8152,67.8331,15273.0
2020-12-31 12:50:00,75.98,76.0,75.93,75.99,13545.0,67.851,67.8688,67.8063,67.8599,13545.0
2020-12-31 12:55:00,76.0,76.04,75.97,75.98,15845.0,67.8688,67.9046,67.842,67.851,15845.0
2020-12-31 13:00:00,75.98,76.0,75.93,75.95,10065.0,67.851,67.8688,67.8063,67.8242,10065.0
2020-12-31 13:05:00,75.96,75.98,75.93,75.94,8393.0,67.8331,67.851,67.8063,67.8152,8393.0
2020-12-31 13:10:00,75.95,76.0,75.93,75.97,12251.0,67.8242,67.8688,67.8063,67.842,12251.0
2020-12-31 13:15:00,75.96,75.98,75.95,75.96,6824.0,67.8331,67.851,67.8242,67.8331,6824.0
2020-12-31 13:20:00,75.97,76.02,75.97,75.98,14067.0,67.842,67.8867,67.842,67.851,14067.0
2020-12-31 13:25:00,75.98,75.99,75.94,75.94,9572.0,67.851,67.8599,67.8152,67.8152,9572.0
2020-12-31 13:30:00,75.96,75.97,75.93,75.95,10429.0,67.8331,67.842,67.8063,67.8242,10429.0
2020-12-31 13:35:00,75.96,75.97,75.91,75.91,11606.0,67.8331,67.842,67.7885,67.7885,11606.0
2020-12-31 13:40:00,75.91,75.92,75.86,75.91,15916.0,67.7885,67.7974,67.7438,67.7885,15916.0
2020-12-31 13:45:00,75.9,75.91,75.86,75.91,11318.0,67.7795,67.7885,67.7438,67.7885,11318.0
2020-12-31 13:50:00,75.9,75.91,75.86,75.91,23244.0,67.7795,67.7885,67.7438,67.7885,23244.0
2020-12-31 13:55:00,75.93,76.03,75.91,76.01,15575.0,67.8063,67.8956,67.7885,67.8778,15575.0
2020-12-31 14:00:00,76.01,76.04,75.96,76.01,15145.0,67.8778,67.9046,67.8331,67.8778,15145.0
2020-12-31 14:05:00,75.99,76.0,75.93,76.0,12377.0,67.8599,67.8688,67.8063,67.8688,12377.0
2020-12-31 14:10:00,76.02,76.1,76.0,76.1,26659.0,67.8867,67.9581,67.8688,67.9581,26659.0
2020-12-31 14:15:00,76.1,76.24,76.09,76.21,38150.0,67.9581,68.0832,67.9492,68.0564,38150.0
2020-12-31 14:20:00,76.22,76.23,76.14,76.16,18356.0,68.0653,68.0742,67.9939,68.0117,18356.0
2020-12-31 14:25:00,76.16,76.24,76.16,76.21,24671.0,68.0117,68.0832,68.0117,68.0564,24671.0
2020-12-31 14:30:00,76.22,76.31,76.18,76.27,22400.0,68.0653,68.1457,68.0296,68.1099,22400.0
2020-12-31 14:35:00,76.27,76.29,76.25,76.26,13927.0,68.1099,68.1278,68.0921,68.101,13927.0
2020-12-31 14:40:00,76.27,76.35,76.26,76.32,18192.0,68.1099,68.1814,68.101,68.1546,18192.0
2020-12-31 14:45:00,76.33,76.35,76.26,76.29,15980.0,68.1635,68.1814,68.101,68.1278,15980.0
2020-12-31 14:50:00,76.29,76.36,76.29,76.33,11493.0,68.1278,68.1903,68.1278,68.1635,11493.0
2020-12-31 14:55:00,76.33,76.4,76.33,76.37,14571.0,68.1635,68.226,68.1635,68.1992,14571.0
2020-12-31 15:00:00,76.38,76.46,76.37,76.45,23008.0,68.2082,68.2796,68.1992,68.2707,23008.0
2020-12-31 15:05:00,76.46,76.55,76.43,76.53,44043.0,68.2796,68.36,68.2528,68.3421,44043.0
2020-12-31 15:10:00,76.52,76.64,76.51,76.61,22576.0,68.3332,68.4404,68.3243,68.4136,22576.0
2020-12-31 15:15:00,76.62,76.7,76.6,76.68,29786.0,68.4225,68.4939,68.4046,68.4761,29786.0
2020-12-31 15:20:00,76.68,76.68,76.62,76.65,19121.0,68.4761,68.4761,68.4225,68.4493,19121.0
2020-12-31 15:25:00,76.65,76.68,76.59,76.63,21172.0,68.4493,68.4761,68.3957,68.4314,21172.0
2020-12-31 15:30:00,76.63,76.74,76.63,76.71,23102.0,68.4314,68.5297,68.4314,68.5029,23102.0
2020-12-31 15:35:00,76.72,76.74,76.65,76.67,23938.0,68.5118,68.5297,68.4493,68.4671,23938.0
2020-12-31 15:40:00,76.66,76.7,76.6,76.63,45031.0,68.4582,68.4939,68.4046,68.4314,45031.0
2020-12-31 15:45:00,76.63,76.97,76.62,76.81,89619.0,68.4314,68.7351,68.4225,68.5922,89619.0
2020-12-31 15:50:00,76.85,77.07,76.85,77.03,98733.0,68.6279,68.8244,68.6279,68.7886,98733.0
2020-12-31 15:55:00,77.0,77.19,76.94,77.07,344250.0,68.7618,68.9315,68.7083,68.8244,344250.0
2021-01-04 09:30:00,77.21,77.5,76.48,76.52,279222.0,68.9494,69.2083,68.2975,68.3332,279222.0
2021-01-04 09:35:00,76.52,76.69,76.46,76.59,64618.0,68.3332,68.485,68.2796,68.3957,64618.0
2021-01-04 09:40:00,76.59,76.6,76.39,76.58,57995.0,68.3957,68.4046,68.2171,68.3868,57995.0
2021-01-04 09:45:00,76.56,76.75,76.51,76.67,60465.0,68.3689,68.5386,68.3243,68.4671,60465.0
2021-01-04 09:50:00,76.67,76.7,76.3,76.31,81579.0,68.4671,68.4939,68.1367,68.1457,81579.0
2021-01-04 09:55:00,76.33,76.33,76.13,76.23,79639.0,68.1635,68.1635,67.9849,68.0742,79639.0
2021-01-04 10:00:00,76.24,76.55,76.22,76.4,69883.0,68.0832,68.36,68.0653,68.226,69883.0
2021-01-04 10:05:00,76.4,76.43,76.08,76.16,90370.0,68.226,68.2528,67.9403,68.0117,90370.0
2021-01-04 10:10:00,76.14,76.17,76.02,76.03,66069.0,67.9939,68.0206,67.8867,67.8956,66069.0
2021-01-04 10:15:00,76.04,76.07,75.95,75.97,93591.0,67.9046,67.9313,67.8242,67.842,93591.0
2021-01-04 10:20:00,75.96,75.99,75.83,75.93,46431.0,67.8331,67.8599,67.717,67.8063,46431.0
2021-01-04 10:25:00,75.92,75.97,75.87,75.97,33151.0,67.7974,67.842,67.7527,67.842,33151.0
2021-01-04 10:30:00,75.96,76.06,75.88,75.96,38296.0,67.8331,67.9224,67.7617,67.8331,38296.0
2021-01-04 10:35:00,75.96,75.96,75.85,75.89,26495.0,67.8331,67.8331,67.7349,67.7706,26495.0
2021-01-04 10:40:00,75.87,76.03,75.87,75.94,35091.0,67.7527,67.8956,67.7527,67.8152,35091.0
2021-01-04 10:45:00,75.94,75.94,75.8,75.83,39022.0,67.8152,67.8152,67.6902,67.717,39022.0
2021-01-04 10:50:00,75.82,75.85,75.62,75.69,50162.0,67.7081,67.7349,67.5295,67.592,50162.0
2021-01-04 10:55:00,75.69,75.85,75.65,75.77,36497.0,67.592,67.7349,67.5563,67.6634,36497.0
2021-01-04 11:00:00,75.76,75.92,75.52,75.65,51341.0,67.6545,67.7974,67.4402,67.5563,51341.0
2021-01-04 11:05:00,75.67,75.77,75.31,75.33,60349.0,67.5741,67.6634,67.2527,67.2705,60349.0
2021-01-04 11:10:00,75.31,75.68,75.3,75.68,38380.0,67.2527,67.5831,67.2437,67.5831,38380.0
2021-01-04 11:15:00,75.67,75.72,75.53,75.64,37056.0,67.5741,67.6188,67.4491,67.5473,37056.0
2021-01-04 11:20:00,75.63,75.63,75.43,75.48,57533.0,67.5384,67.5384,67.3598,67.4045,57533.0
2021-01-04 11:25:00,75.48,75.55,75.42,75.47,25507.0,67.4045,67.467,67.3509,67.3955,25507.0
2021-01-04 11:30:00,75.45,75.47,75.27,75.38,39793.0,67.3777,67.3955,67.2169,67.3152,39793.0
2021-01-04 11:35:00,75.4,75.4,75.26,75.29,39926.0,67.333,67.333,67.208,67.2348,39926.0
2021-01-04 11:40:00,75.28,75.28,75.19,75.22,56337.0,67.2259,67.2259,67.1455,67.1723,56337.0
2021-01-04 11:45:00,75.22,75.22,75.03,75.11,51659.0,67.1723,67.1723,67.0026,67.0741,51659.0
2021-01-04 11:50:00,75.11,75.17,74.92,74.96,86218.0,67.0741,67.1276,66.9044,66.9401,86218.0
2021-01-04 11:55:00,74.95,74.97,74.84,74.9,47813.0,66.9312,66.949,66.8329,66.8865,47813.0
2021-01-04 12:00:00,74.9,75.06,74.79,75.02,34987.0,66.8865,67.0294,66.7883,66.9937,34987.0
2021-01-04 12:05:00,75.04,75.05,74.83,74.84,29310.0,67.0115,67.0205,66.824,66.8329,29310.0
2021-01-04 12:10:00,74.85,74.88,74.62,74.62,54434.0,66.8419,66.8687,66.6365,66.6365,54434.0
2021-01-04 12:15:00,74.61,74.89,74.58,74.87,56324.0,66.6275,66.8776,66.6008,66.8597,56324.0
2021-01-04 12:20:00,74.86,74.91,74.67,74.71,66212.0,66.8508,66.8954,66.6811,66.7168,66212.0
2021-01-04 12:25:00,74.7,74.7,74.6,74.65,45570.0,66.7079,66.7079,66.6186,66.6633,45570.0
2021-01-04 12:30:00,74.64,74.66,74.52,74.65,47378.0,66.6543,66.6722,66.5472,66.6633,47378.0
2021-01-04 12:35:00,74.63,74.68,74.41,74.45,49381.0,66.6454,66.6901,66.4489,66.4847,49381.0
2021-01-04 12:40:00,74.43,74.45,74.3,74.31,51351.0,66.4668,66.4847,66.3507,66.3596,51351.0
2021-01-04 12:45:00,74.3,74.34,74.23,74.23,57990.0,66.3507,66.3864,66.2882,66.2882,57990.0
2021-01-04 12:50:00,74.23,74.34,74.14,74.32,57312.0,66.2882,66.3864,66.2078,66.3686,57312.0
2021-01-04 12:55:00,74.31,74.36,74.26,74.29,60706.0,66.3596,66.4043,66.315,66.3418,60706.0
2021-01-04 13:00:00,74.26,74.36,74.22,74.31,53088.0,66.315,66.4043,66.2793,66.3596,53088.0
2021-01-04 13:05:00,74.3,74.44,74.22,74.37,35875.0,66.3507,66.4757,66.2793,66.4132,35875.0
2021-01-04 13:10:00,74.37,74.46,74.36,74.36,39432.0,66.4132,66.4936,66.4043,66.4043,39432.0
2021-01-04 13:15:00,74.35,74.51,74.35,74.48,35360.0,66.3954,66.5382,66.3954,66.5115,35360.0
2021-01-04 13:20:00,74.47,74.6,74.42,74.58,37088.0,66.5025,66.6186,66.4579,66.6008,37088.0
2021-01-04 13:25:00,74.58,74.64,74.5,74.53,35295.0,66.6008,66.6543,66.5293,66.5561,35295.0
2021-01-04 13:30:00,74.53,74.55,74.38,74.39,47324.0,66.5561,66.574,66.4222,66.4311,47324.0
2021-01-04 13:35:00,74.39,74.41,74.27,74.29,37120.0,66.4311,66.4489,66.3239,66.3418,37120.0
2021-01-04 13:40:00,74.3,74.41,74.27,74.31,51282.0,66.3507,66.4489,66.3239,66.3596,51282.0
2021-01-04 13:45:00,74.32,74.36,74.25,74.35,47519.0,66.3686,66.4043,66.3061,66.3954,47519.0
2021-01-04 13:50:00,74.36,74.47,74.33,74.43,26299.0,66.4043,66.5025,66.3775,66.4668,26299.0
2021-01-04 13:55:00,74.44,74.67,74.43,74.63,40999.0,66.4757,66.6811,66.4668,66.6454,40999.0
2021-01-04 14:00:00,74.63,74.63,74.47,74.48,32010.0,66.6454,66.6454,66.5025,66.5115,32010.0
2021-01-04 14:05:00,74.48,74.49,74.3,74.32,64248.0,66.5115,66.5204,66.3507,66.3686,64248.0
2021-01-04 14:10:00,74.31,74.38,74.26,74.37,40026.0,66.3596,66.4222,66.315,66.4132,40026.0
2021-01-04 14:15:00,74.36,74.36,74.11,74.11,214586.0,66.4043,66.4043,66.181,66.181,214586.0
2021-01-04 14:20:00,74.1,74.21,74.08,74.19,62532.0,66.1721,66.2703,66.1542,66.2525,62532.0
2021-01-04 14:25:00,74.18,74.19,74.1,74.12,44734.0,66.2436,66.2525,66.1721,66.19,44734.0
2021-01-04 14:30:00,74.11,74.11,73.92,73.92,84360.0,66.181,66.181,66.0114,66.0114,84360.0
2021-01-04 14:35:00,73.91,73.98,73.85,73.91,47854.0,66.0024,66.0649,65.9489,66.0024,47854.0
2021-01-04 14:40:00,73.91,73.97,73.79,73.8,74674.0,66.0024,66.056,65.8953,65.9042,74674.0
2021-01-04 14:45:00,73.8,73.83,73.68,73.68,51805.0,65.9042,65.931,65.797,65.797,51805.0
2021-01-04 14:50:00,73.69,73.73,73.6,73.63,67281.0,65.806,65.8417,65.7256,65.7524,67281.0
2021-01-04 14:55:00,73.63,73.99,73.58,73.91,109935.0,65.7524,66.0739,65.7077,66.0024,109935.0
2021-01-04 15:00:00,73.91,73.97,73.66,73.68,53215.0,66.0024,66.056,65.7792,65.797,53215.0
2021-01-04 15:05:00,73.68,73.91,73.67,73.76,65523.0,65.797,66.0024,65.7881,65.8685,65523.0
2021-01-04 15:10:00,73.76,74.0,73.76,73.86,94804.0,65.8685,66.0828,65.8685,65.9578,94804.0
2021-01-04 15:15:00,73.86,73.88,73.75,73.78,80747.0,65.9578,65.9756,65.8596,65.8863,80747.0
2021-01-04 15:20:00,73.79,73.95,73.79,73.9,72390.0,65.8953,66.0382,65.8953,65.9935,72390.0
2021-01-04 15:25:00,73.91,73.96,73.85,73.9,49333.0,66.0024,66.0471,65.9489,65.9935,49333.0
2021-01-04 15:30:00,73.91,74.15,73.83,74.1,87917.0,66.0024,66.2168,65.931,66.1721,87917.0
2021-01-04 15:35:00,74.11,74.27,74.08,74.23,99476.0,66.181,66.3239,66.1542,66.2882,99476.0
2021-01-04 15:40:00,74.24,74.56,74.24,74.47,204328.0,66.2971,66.5829,66.2971,66.5025,204328.0
2021-01-04 15:45:00,74.47,74.7,74.43,74.7,183173.0,66.5025,66.7079,66.4668,66.7079,183173.0
2021-01-04 15:50:00,74.69,74.72,74.22,74.24,303079.0,66.699,66.7258,66.2793,66.2971,303079.0
2021-01-04 15:55:00,74.26,74.35,74.13,74.25,396909.0,66.315,66.3954,66.1989,66.3061,396909.0
2021-01-05 09:30:00,74.51,74.95,74.33,74.67,211766.0,66.5382,66.9312,66.3775,66.6811,211766.0
2021-01-05 09:35:00,74.6,75.03,74.47,75.03,53106.0,66.6186,67.0026,66.5025,67.0026,53106.0
2021-01-05 09:40:00,75.03,75.18,74.83,74.95,50044.0,67.0026,67.1366,66.824,66.9312,50044.0
2021-01-05 09:45:00,74.96,75.01,74.88,74.88,57053.0,66.9401,66.9847,66.8687,66.8687,57053.0
2021-01-05 09:50:00,74.88,74.99,74.77,74.83,100332.0,66.8687,66.9669,66.7704,66.824,100332.0
2021-01-05 09:55:00,74.81,74.86,74.59,74.61,61540.0,66.8061,66.8508,66.6097,66.6275,61540.0
2021-01-05 10:00:00,74.61,74.9,74.61,74.89,43958.0,66.6275,66.8865,66.6275,66.8776,43958.0
2021-01-05 10:05:00,74.91,74.93,74.75,74.92,40780.0,66.8954,66.9133,66.7526,66.9044,40780.0
2021-01-05 10:10:00,74.9,75.12,74.9,75.04,38490.0,66.8865,67.083,66.8865,67.0115,38490.0
2021-01-05 10:15:00,75.05,75.08,74.85,74.9,34522.0,67.0205,67.0473,66.8419,66.8865,34522.0
2021-01-05 10:20:00,74.88,74.98,74.82,74.84,49819.0,66.8687,66.958,66.8151,66.8329,49819.0
2021-01-05 10:25:00,74.82,74.87,74.77,74.78,27122.0,66.8151,66.8597,66.7704,66.7794,27122.0
2021-01-05 10:30:00,74.78,74.79,74.62,74.64,32047.0,66.7794,66.7883,66.6365,66.6543,32047.0
2021-01-05 10:35:00,74.64,74.66,74.42,74.42,34705.0,66.6543,66.6722,66.4579,66.4579,34705.0
2021-01-05 10:40:00,74.41,74.43,74.21,74.25,37619.0,66.4489,66.4668,66.2703,66.3061,37619.0
2021-01-05 10:45:00,74.22,74.43,74.22,74.38,38783.0,66.2793,66.4668,66.2793,66.4222,38783.0
2021-01-05 10:50:00,74.37,74.41,74.25,74.28,65919.0,66.4132,66.4489,66.3061,66.3329,65919.0
2021-01-05 10:55:00,74.27,74.36,74.18,74.18,41852.0,66.3239,66.4043,66.2436,66.2436,41852.0
2021-01-05 11:00:00,74.19,74.3,74.16,74.21,66355.0,66.2525,66.3507,66.2257,66.2703,66355.0
2021-01-05 11:05:00,74.18,74.23,74.06,74.14,41978.0,66.2436,66.2882,66.1364,66.2078,41978.0
2021-01-05 11:10:00,74.14,74.35,74.13,74.31,56593.0,66.2078,66.3954,66.1989,66.3596,56593.0
2021-01-05 11:15:00,74.3,74.3,74.18,74.19,34324.0,66.3507,66.3507,66.2436,66.2525,34324.0
2021-01-05 11:20:00,74.18,74.25,74.16,74.24,60733.0,66.2436,66.3061,66.2257,66.2971,60733.0
2021-01-05 11:25:00,74.25,74.4,74.24,74.35,25053.0,66.3061,66.44,66.2971,66.3954,25053.0
2021-01-05 11:30:00,74.35,74.36,74.17,74.23,40591.0,66.3954,66.4043,66.2346,66.2882,40591.0
2021-01-05 11:35:00,74.22,74.29,74.19,74.23,32810.0,66.2793,66.3418,66.2525,66.2882,32810.0
2021-01-05 11:40:00,74.24,74.29,74.18,74.2,21081.0,66.2971,66.3418,66.2436,66.2614,21081.0
2021-01-05 11:45:00,74.21,74.24,74.12,74.13,19437.0,66.2703,66.2971,66.19,66.1989,19437.0
2021-01-05 11:50:00,74.15,74.27,74.13,74.23,64504.0,66.2168,66.3239,66.1989,66.2882,64504.0
2021-01-05 11:55:00,74.22,74.25,74.1,74.12,22909.0,66.2793,66.3061,66.1721,66.19,22909.0
2021-01-05 12:00:00,74.12,74.16,74.08,74.14,33722.0,66.19,66.2257,66.1542,66.2078,33722.0
2021-01-05 12:05:00,74.15,74.36,74.14,74.35,41516.0,66.2168,66.4043,66.2078,66.3954,41516.0
2021-01-05 12:10:00,74.33,74.43,74.28,74.31,35476.0,66.3775,66.4668,66.3329,66.3596,35476.0
2021-01-05 12:15:00,74.28,74.3,74.11,74.14,19824.0,66.3329,66.3507,66.181,66.2078,19824.0
2021-01-05 12:20:00,74.14,74.21,74.12,74.19,18172.0,66.2078,66.2703,66.19,66.2525,18172.0
2021-01-05 12:25:00,74.18,74.25,74.08,74.24,58040.0,66.2436,66.3061,66.1542,66.2971,58040.0
2021-01-05 12:30:00,74.25,74.48,74.23,74.45,51373.0,66.3061,66.5115,66.2882,66.4847,51373.0
2021-01-05 12:35:00,74.45,74.47,74.34,74.4,17360.0,66.4847,66.5025,66.3864,66.44,17360.0
2021-01-05 12:40:00,74.4,74.6,74.37,74.58,37014.0,66.44,66.6186,66.4132,66.6008,37014.0
2021-01-05 12:45:00,74.58,74.59,74.51,74.58,38491.0,66.6008,66.6097,66.5382,66.6008,38491.0
2021-01-05 12:50:00,74.54,74.58,74.49,74.49,23043.0,66.565,66.6008,66.5204,66.5204,23043.0
2021-01-05 12:55:00,74.49,74.61,74.48,74.58,24434.0,66.5204,66.6275,66.5115,66.6008,24434.0
2021-01-05 13:00:00,74.59,74.72,74.57,74.6,58442.0,66.6097,66.7258,66.5918,66.6186,58442.0
2021-01-05 13:05:00,74.61,74.61,74.56,74.6,22488.0,66.6275,66.6275,66.5829,66.6186,22488.0
2021-01-05 13:10:00,74.6,74.68,74.59,74.65,21614.0,66.6186,66.6901,66.6097,66.6633,21614.0
2021-01-05 13:15:00,74.66,74.67,74.59,74.6,27673.0,66.6722,66.6811,66.6097,66.6186,27673.0
2021-01-05 13:20:00,74.62,74.65,74.59,74.6,19419.0,66.6365,66.6633,66.6097,66.6186,19419.0
2021-01-05 13:25:00,74.6,74.64,74.58,74.62,37283.0,66.6186,66.6543,66.6008,66.6365,37283.0
2021-01-05 13:30:00,74.62,74.67,74.57,74.59,110260.0,66.6365,66.6811,66.5918,66.6097,110260.0
2021-01-05 13:35:00,74.59,74.6,74.54,74.58,36288.0,66.6097,66.6186,66.565,66.6008,36288.0
2021-01-05 13:40:00,74.59,74.64,74.58,74.58,26859.0,66.6097,66.6543,66.6008,66.6008,26859.0
2021-01-05 13:45:00,74.6,74.64,74.52,74.52,21808.0,66.6186,66.6543,66.5472,66.5472,21808.0
2021-01-05 13:50:00,74.52,74.61,74.47,74.49,48013.0,66.5472,66.6275,66.5025,66.5204,48013.0
2021-01-05 13:55:00,74.48,74.51,74.43,74.45,21418.0,66.5115,66.5382,66.4668,66.4847,21418.0
2021-01-05 14:00:00,74.45,74.72,74.45,74.67,49677.0,66.4847,66.7258,66.4847,66.6811,49677.0
2021-01-05 14:05:00,74.68,74.86,74.68,74.81,32796.0,66.6901,66.8508,66.6901,66.8061,32796.0
2021-01-05 14:10:00,74.81,74.83,74.65,74.66,45728.0,66.8061,66.824,66.6633,66.6722,45728.0
2021-01-05 14:15:00,74.66,74.75,74.62,74.64,32287.0,66.6722,66.7526,66.6365,66.6543,32287.0
2021-01-05 14:20:00,74.66,74.68,74.61,74.68,22675.0,66.6722,66.6901,66.6275,66.6901,22675.0
2021-01-05 14:25:00,74.68,74.76,74.66,74.75,34453.0,66.6901,66.7615,66.6722,66.7526,34453.0
2021-01-05 14:30:00,74.75,74.86,74.75,74.83,27938.0,66.7526,66.8508,66.7526,66.824,27938.0
2021-01-05 14:35:00,74.83,74.85,74.7,74.7,26915.0,66.824,66.8419,66.7079,66.7079,26915.0
2021-01-05 14:40:00,74.7,74.75,74.66,74.67,33311.0,66.7079,66.7526,66.6722,66.6811,33311.0
2021-01-05 14:45:00,74.67,74.71,74.63,74.66,34604.0,66.6811,66.7168,66.6454,66.6722,34604.0
2021-01-05 14:50:00,74.66,74.68,74.57,74.64,31414.0,66.6722,66.6901,66.5918,66.6543,31414.0
2021-01-05 14:55:00,74.63,74.65,74.59,74.64,40556.0,66.6454,66.6633,66.6097,66.6543,40556.0
2021-01-05 15:00:00,74.65,74.86,74.65,74.82,53309.0,66.6633,66.8508,66.6633,66.8151,53309.0
2021-01-05 15:05:00,74.83,74.86,74.78,74.82,32021.0,66.824,66.8508,66.7794,66.8151,32021.0
2021-01-05 15:10:00,74.81,74.82,74.7,74.7,34633.0,66.8061,66.8151,66.7079,66.7079,34633.0
2021-01-05 15:15:00,74.7,74.7,74.58,74.62,68985.0,66.7079,66.7079,66.6008,66.6365,68985.0
2021-01-05 15:20:00,74.62,74.62,74.52,74.59,46562.0,66.6365,66.6365,66.5472,66.6097,46562.0
2021-01-05 15:25:00,74.59,74.61,74.53,74.53,53285.0,66.6097,66.6275,66.5561,66.5561,53285.0
2021-01-05 15:30:00,74.52,74.56,74.48,74.55,55093.0,66.5472,66.5829,66.5115,66.574,55093.0
2021-01-05 15:35:00,74.55,74.66,74.52,74.6,49769.0,66.574,66.6722,66.5472,66.6186,49769.0
2021-01-05 15:40:00,74.61,74.77,74.59,74.74,55549.0,66.6275,66.7704,66.6097,66.7436,55549.0
2021-01-05 15:45:00,74.73,74.76,74.61,74.74,73113.0,66.7347,66.7615,66.6275,66.7436,73113.0
2021-01-05 15:50:00,74.75,74.77,74.59,74.7,101277.0,66.7526,66.7704,66.6097,66.7079,101277.0
2021-01-05 15:55:00,74.7,74.9,74.7,74.74,368048.0,66.7079,66.8865,66.7079,66.7436,368048.0
2021-01-06 09:30:00,76.65,76.65,75.6,75.97,329230.0,68.4493,68.4493,67.5116,67.842,329230.0
2021-01-06 09:35:00,75.97,76.56,75.92,76.38,174703.0,67.842,68.3689,67.7974,68.2082,174703.0
2021-01-06 09:40:00,76.35,76.97,76.3,76.9,192700.0,68.1814,68.7351,68.1367,68.6725,192700.0
2021-01-06 09:45:00,76.88,77.49,76.74,77.47,167008.0,68.6547,69.1994,68.5297,69.1816,167008.0
2021-01-06 09:50:00,77.47,77.8,77.46,77.73,207526.0,69.1816,69.4762,69.1726,69.4137,207526.0
2021-01-06 09:55:00,77.73,77.87,77.59,77.78,218663.0,69.4137,69.5388,69.2887,69.4584,218663.0
2021-01-06 10:00:00,77.78,77.78,77.44,77.52,202595.0,69.4584,69.4584,69.1548,69.2262,202595.0
2021-01-06 10:05:00,77.52,77.7,77.49,77.7,108919.0,69.2262,69.3869,69.1994,69.3869,108919.0
2021-01-06 10:10:00,77.71,77.88,77.64,77.81,100303.0,69.3959,69.5477,69.3334,69.4852,100303.0
2021-01-06 10:15:00,77.83,77.83,77.64,77.66,137086.0,69.503,69.503,69.3334,69.3512,137086.0
2021-01-06 10:20:00,77.66,77.78,77.53,77.78,122094.0,69.3512,69.4584,69.2351,69.4584,122094.0
2021-01-06 10:25:00,77.78,78.12,77.74,78.07,248466.0,69.4584,69.762,69.4227,69.7174,248466.0
2021-01-06 10:30:00,78.07,78.37,78.06,78.32,138095.0,69.7174,69.9853,69.7084,69.9406,138095.0
2021-01-06 10:35:00,78.33,78.36,78.06,78.08,117437.0,69.9495,69.9763,69.7084,69.7263,117437.0
2021-01-06 10:40:00,78.09,78.42,78.09,78.42,173670.0,69.7352,70.0299,69.7352,70.0299,173670.0
2021-01-06 10:45:00,78.43,78.56,78.22,78.22,111452.0,70.0388,70.1549,69.8513,69.8513,111452.0
2021-01-06 10:50:00,78.23,78.4,78.14,78.34,80370.0,69.8602,70.0121,69.7799,69.9585,80370.0
2021-01-06 10:55:00,78.33,78.45,78.24,78.41,66156.0,69.9495,70.0567,69.8692,70.021,66156.0
2021-01-06 11:00:00,78.42,78.64,78.41,78.62,73072.0,70.0299,70.2264,70.021,70.2085,73072.0
2021-01-06 11:05:00,78.62,78.86,78.57,78.86,98123.0,70.2085,70.4228,70.1639,70.4228,98123.0
2021-01-06 11:10:00,78.86,78.92,78.76,78.9,80946.0,70.4228,70.4764,70.3335,70.4586,80946.0
2021-01-06 11:15:00,78.91,79.12,78.89,79.11,102152.0,70.4675,70.655,70.4496,70.6461,102152.0
2021-01-06 11:20:00,79.1,79.11,78.86,78.87,99463.0,70.6372,70.6461,70.4228,70.4318,99463.0
2021-01-06 11:25:00,78.88,78.9,78.71,78.76,76878.0,70.4407,70.4586,70.2889,70.3335,76878.0
2021-01-06 11:30:00,78.75,79.09,78.74,79.06,96734.0,70.3246,70.6282,70.3157,70.6014,96734.0
2021-01-06 11:35:00,79.06,79.08,78.72,78.81,86782.0,70.6014,70.6193,70.2978,70.3782,86782.0
2021-01-06 11:40:00,78.81,78.81,78.65,78.73,65347.0,70.3782,70.3782,70.2353,70.3067,65347.0
2021-01-06 11:45:00,78.72,78.9,78.69,78.72,81654.0,70.2978,70.4586,70.271,70.2978,81654.0
2021-01-06 11:50:00,78.73,78.74,78.56,78.66,124324.0,70.3067,70.3157,70.1549,70.2442,124324.0
2021-01-06 11:55:00,78.66,78.69,78.6,78.6,50942.0,70.2442,70.271,70.1907,70.1907,50942.0
2021-01-06 12:00:00,78.61,78.66,78.58,78.63,36512.0,70.1996,70.2442,70.1728,70.2174,36512.0
2021-01-06 12:05:00,78.64,78.71,78.45,78.48,45871.0,70.2264,70.2889,70.0567,70.0835,45871.0
2021-01-06 12:10:00,78.5,78.54,78.43,78.48,38832.0,70.1014,70.1371,70.0388,70.0835,38832.0
2021-01-06 12:15:00,78.5,78.62,78.48,78.58,52542.0,70.1014,70.2085,70.0835,70.1728,52542.0
2021-01-06 12:20:00,78.58,78.6,78.47,78.5,61033.0,70.1728,70.1907,70.0746,70.1014,61033.0
2021-01-06 12:25:00,78.49,78.54,78.43,78.5,53958.0,70.0924,70.1371,70.0388,70.1014,53958.0
2021-01-06 12:30:00,78.5,78.58,78.5,78.53,51020.0,70.1014,70.1728,70.1014,70.1281,51020.0
2021-01-06 12:35:00,78.53,78.81,78.53,78.8,39654.0,70.1281,70.3782,70.1281,70.3693,39654.0
2021-01-06 12:40:00,78.81,78.92,78.76,78.9,32582.0,70.3782,70.4764,70.3335,70.4586,32582.0
2021-01-06 12:45:00,78.9,79.0,78.9,78.99,46239.0,70.4586,70.5479,70.4586,70.5389,46239.0
2021-01-06 12:50:00,78.98,79.11,78.96,79.09,47462.0,70.53,70.6461,70.5121,70.6282,47462.0
2021-01-06 12:55:00,79.09,79.28,79.07,79.28,40000.0,70.6282,70.7979,70.6104,70.7979,40000.0
2021-01-06 13:00:00,79.28,79.38,79.1,79.11,62537.0,70.7979,70.8872,70.6372,70.6461,62537.0
2021-01-06 13:05:00,79.12,79.25,79.09,79.14,111035.0,70.655,70.7711,70.6282,70.6729,111035.0
2021-01-06 13:10:00,79.16,79.16,78.96,79.04,70978.0,70.6907,70.6907,70.5121,70.5836,70978.0
2021-01-06 13:15:00,79.05,79.16,78.97,79.04,98490.0,70.5925,70.6907,70.5211,70.5836,98490.0
2021-01-06 13:20:00,79.05,79.07,78.89,79.0,50565.0,70.5925,70.6104,70.4496,70.5479,50565.0
2021-01-06 13:25:00,79.02,79.1,78.98,79.09,44781.0,70.5657,70.6372,70.53,70.6282,44781.0
2021-01-06 13:30:00,79.09,79.11,78.98,79.07,65578.0,70.6282,70.6461,70.53,70.6104,65578.0
2021-01-06 13:35:00,79.07,79.18,79.05,79.07,59051.0,70.6104,70.7086,70.5925,70.6104,59051.0
2021-01-06 13:40:00,79.08,79.24,79.08,79.15,69703.0,70.6193,70.7622,70.6193,70.6818,69703.0
2021-01-06 13:45:00,79.14,79.16,78.87,78.88,49915.0,70.6729,70.6907,70.4318,70.4407,49915.0
2021-01-06 13:50:00,78.87,78.88,78.72,78.81,69791.0,70.4318,70.4407,70.2978,70.3782,69791.0
2021-01-06 13:55:00,78.81,78.86,78.75,78.8,53541.0,70.3782,70.4228,70.3246,70.3693,53541.0
2021-01-06 14:00:00,78.81,79.01,78.75,78.99,778779.0,70.3782,70.5568,70.3246,70.5389,778779.0
2021-01-06 14:05:00,78.99,79.02,78.8,78.89,569005.0,70.5389,70.5657,70.3693,70.4496,569005.0
2021-01-06 14:10:00,78.89,79.06,78.87,78.97,68676.0,70.4496,70.6014,70.4318,70.5211,68676.0
2021-01-06 14:15:00,78.97,79.01,78.7,78.77,79320.0,70.5211,70.5568,70.28,70.3425,79320.0
2021-01-06 14:20:00,78.78,78.89,78.72,78.72,53853.0,70.3514,70.4496,70.2978,70.2978,53853.0
2021-01-06 14:25:00,78.73,78.81,78.57,78.72,52744.0,70.3067,70.3782,70.1639,70.2978,52744.0
2021-01-06 14:30:00,78.75,79.09,78.69,78.92,104656.0,70.3246,70.6282,70.271,70.4764,104656.0
2021-01-06 14:35:00,78.92,78.97,78.72,78.82,49572.0,70.4764,70.5211,70.2978,70.3871,49572.0
2021-01-06 14:40:00,78.79,79.05,78.71,78.96,53096.0,70.3603,70.5925,70.2889,70.5121,53096.0
2021-01-06 14:45:00,78.95,79.0,78.44,78.48,86162.0,70.5032,70.5479,70.0478,70.0835,86162.0
2021-01-06 14:50:00,78.45,78.66,78.43,78.64,71848.0,70.0567,70.2442,70.0388,70.2264,71848.0
2021-01-06 14:55:00,78.62,78.72,78.51,78.56,70305.0,70.2085,70.2978,70.1103,70.1549,70305.0
2021-01-06 15:00:00,78.55,78.62,78.52,78.53,39532.0,70.146,70.2085,70.1192,70.1281,39532.0
2021-01-06 15:05:00,78.54,78.7,78.49,78.5,65308.0,70.1371,70.28,70.0924,70.1014,65308.0
2021-01-06 15:10:00,78.5,78.73,78.48,78.56,83052.0,70.1014,70.3067,70.0835,70.1549,83052.0
2021-01-06 15:15:00,78.55,78.61,78.51,78.59,64417.0,70.146,70.1996,70.1103,70.1817,64417.0
2021-01-06 15:20:00,78.62,78.74,78.39,78.39,60981.0,70.2085,70.3157,70.0031,70.0031,60981.0
2021-01-06 15:25:00,78.39,78.57,78.29,78.55,61096.0,70.0031,70.1639,69.9138,70.146,61096.0
2021-01-06 15:30:00,78.54,78.66,78.3,78.41,78249.0,70.1371,70.2442,69.9228,70.021,78249.0
2021-01-06 15:35:00,78.42,78.47,78.29,78.35,77559.0,70.0299,70.0746,69.9138,69.9674,77559.0
2021-01-06 15:40:00,78.34,78.54,78.31,78.48,101365.0,69.9585,70.1371,69.9317,70.0835,101365.0
2021-01-06 15:45:00,78.47,78.53,78.26,78.52,133114.0,70.0746,70.1281,69.887,70.1192,133114.0
2021-01-06 15:50:00,78.51,78.56,78.25,78.4,207720.0,70.1103,70.1549,69.8781,70.0121,207720.0
2021-01-06 15:55:00,78.41,78.57,78.28,78.43,441656.0,70.021,70.1639,69.9049,70.0388,441656.0
2021-01-07 09:30:00,80.09,80.67,79.66,79.97,562646.0,71.5212,72.0392,71.1372,71.4141,562646.0
2021-01-07 09:35:00,80.03,80.38,79.91,80.37,156324.0,71.4677,71.7802,71.3605,71.7713,156324.0
2021-01-07 09:40:00,80.37,80.4,79.7,79.73,141474.0,71.7713,71.7981,71.173,71.1998,141474.0
2021-01-07 09:45:00,79.75,79.89,79.62,79.87,51239.0,71.2176,71.3426,71.1015,71.3248,51239.0
2021-01-07 09:50:00,79.83,79.87,79.1,79.22,102198.0,71.2891,71.3248,70.6372,70.7443,102198.0
2021-01-07 09:55:00,79.2,79.37,79.1,79.26,68060.0,70.7265,70.8783,70.6372,70.78,68060.0
2021-01-07 10:00:00,79.28,79.63,79.26,79.63,67723.0,70.7979,71.1105,70.78,71.1105,67723.0
2021-01-07 10:05:00,79.6,79.61,79.43,79.58,49610.0,71.0837,71.0926,70.9319,71.0658,49610.0
2021-01-07 10:10:00,79.58,79.78,79.58,79.65,58888.0,71.0658,71.2444,71.0658,71.1283,58888.0
2021-01-07 10:15:00,79.64,79.97,79.64,79.96,59110.0,71.1194,71.4141,71.1194,71.4052,59110.0
2021-01-07 10:20:00,79.98,80.02,79.83,79.89,51608.0,71.423,71.4587,71.2891,71.3426,51608.0
2021-01-07 10:25:00,79.91,79.95,79.75,79.79,63008.0,71.3605,71.3962,71.2176,71.2533,63008.0
2021-01-07 10:30:00,79.78,79.85,79.54,79.57,30218.0,71.2444,71.3069,71.0301,71.0569,30218.0
2021-01-07 10:35:00,79.55,79.56,79.25,79.26,48635.0,71.039,71.0479,70.7711,70.78,48635.0
2021-01-07 10:40:00,79.27,79.52,79.24,79.46,54952.0,70.789,71.0122,70.7622,70.9586,54952.0
2021-01-07 10:45:00,79.47,79.75,79.42,79.75,68903.0,70.9676,71.2176,70.9229,71.2176,68903.0
2021-01-07 10:50:00,79.75,79.79,79.67,79.71,56019.0,71.2176,71.2533,71.1462,71.1819,56019.0
2021-01-07 10:55:00,79.7,79.78,79.65,79.76,36020.0,71.173,71.2444,71.1283,71.2266,36020.0
2021-01-07 11:00:00,79.85,79.93,79.51,79.51,40584.0,71.3069,71.3784,71.0033,71.0033,40584.0
2021-01-07 11:05:00,79.52,79.54,79.41,79.53,53294.0,71.0122,71.0301,70.914,71.0212,53294.0
2021-01-07 11:10:00,79.52,79.61,79.5,79.61,37960.0,71.0122,71.0926,70.9944,71.0926,37960.0
2021-01-07 11:15:00,79.63,79.65,79.45,79.58,33787.0,71.1105,71.1283,70.9497,71.0658,33787.0
2021-01-07 11:20:00,79.57,79.69,79.53,79.57,28475.0,71.0569,71.164,71.0212,71.0569,28475.0
2021-01-07 11:25:00,79.56,79.66,79.51,79.56,27692.0,71.0479,71.1372,71.0033,71.0479,27692.0
2021-01-07 11:30:00,79.56,79.61,79.48,79.48,60790.0,71.0479,71.0926,70.9765,70.9765,60790.0
2021-01-07 11:35:00,79.48,79.55,79.43,79.5,27615.0,70.9765,71.039,70.9319,70.9944,27615.0
2021-01-07 11:40:00,79.5,79.6,79.49,79.57,29296.0,70.9944,71.0837,70.9854,71.0569,29296.0
2021-01-07 11:45:00,79.56,79.59,79.4,79.41,30351.0,71.0479,71.0747,70.9051,70.914,30351.0
2021-01-07 11:50:00,79.41,79.43,79.24,79.26,38633.0,70.914,70.9319,70.7622,70.78,38633.0
2021-01-07 11:55:00,79.25,79.3,79.2,79.29,29865.0,70.7711,70.8158,70.7265,70.8068,29865.0
2021-01-07 12:00:00,79.31,79.42,79.29,79.33,26124.0,70.8247,70.9229,70.8068,70.8426,26124.0
2021-01-07 12:05:00,79.32,79.43,79.29,79.43,35316.0,70.8336,70.9319,70.8068,70.9319,35316.0
2021-01-07 12:10:00,79.44,79.47,79.34,79.39,67434.0,70.9408,70.9676,70.8515,70.8961,67434.0
2021-01-07 12:15:00,79.4,79.4,79.3,79.31,34227.0,70.9051,70.9051,70.8158,70.8247,34227.0
2021-01-07 12:20:00,79.31,79.36,79.25,79.26,56798.0,70.8247,70.8693,70.7711,70.78,56798.0
2021-01-07 12:25:00,79.26,79.3,79.22,79.25,79753.0,70.78,70.8158,70.7443,70.7711,79753.0
2021-01-07 12:30:00,79.25,79.38,79.24,79.37,31130.0,70.7711,70.8872,70.7622,70.8783,31130.0
2021-01-07 12:35:00,79.34,79.37,79.07,79.09,102877.0,70.8515,70.8783,70.6104,70.6282,102877.0
2021-01-07 12:40:00,79.09,79.16,78.91,78.91,128169.0,70.6282,70.6907,70.4675,70.4675,128169.0
2021-01-07 12:45:00,78.92,78.99,78.89,78.92,42907.0,70.4764,70.5389,70.4496,70.4764,42907.0
2021-01-07 12:50:00,78.93,79.12,78.92,79.06,28849.0,70.4854,70.655,70.4764,70.6014,28849.0
2021-01-07 12:55:00,79.08,79.09,79.01,79.05,32604.0,70.6193,70.6282,70.5568,70.5925,32604.0
2021-01-07 13:00:00,79.06,79.24,79.04,79.24,25955.0,70.6014,70.7622,70.5836,70.7622,25955.0
2021-01-07 13:05:00,79.23,79.24,79.07,79.08,33423.0,70.7533,70.7622,70.6104,70.6193,33423.0
2021-01-07 13:10:00,79.08,79.14,79.04,79.14,34905.0,70.6193,70.6729,70.5836,70.6729,34905.0
2021-01-07 13:15:00,79.14,79.17,79.09,79.1,25324.0,70.6729,70.6997,70.6282,70.6372,25324.0
2021-01-07 13:20:00,79.1,79.14,79.02,79.13,27073.0,70.6372,70.6729,70.5657,70.664,27073.0
2021-01-07 13:25:00,79.11,79.12,79.0,79.09,47601.0,70.6461,70.655,70.5479,70.6282,47601.0
2021-01-07 13:30:00,79.1,79.13,79.05,79.08,29893.0,70.6372,70.664,70.5925,70.6193,29893.0
2021-01-07 13:35:00,79.09,79.24,79.08,79.22,23636.0,70.6282,70.7622,70.6193,70.7443,23636.0
2021-01-07 13:40:00,79.21,79.23,79.15,79.22,23675.0,70.7354,70.7533,70.6818,70.7443,23675.0
2021-01-07 13:45:00,79.23,79.24,79.18,79.2,28581.0,70.7533,70.7622,70.7086,70.7265,28581.0
2021-01-07 13:50:00,79.2,79.21,79.08,79.1,34270.0,70.7265,70.7354,70.6193,70.6372,34270.0
2021-01-07 13:55:00,79.1,79.17,79.08,79.15,22767.0,70.6372,70.6997,70.6193,70.6818,22767.0
2021-01-07 14:00:00,79.15,79.34,79.14,79.32,29026.0,70.6818,70.8515,70.6729,70.8336,29026.0
2021-01-07 14:05:00,79.31,79.44,79.31,79.38,35200.0,70.8247,70.9408,70.8247,70.8872,35200.0
2021-01-07 14:10:00,79.39,79.39,79.29,79.37,37510.0,70.8961,70.8961,70.8068,70.8783,37510.0
2021-01-07 14:15:00,79.37,79.42,79.17,79.21,64989.0,70.8783,70.9229,70.6997,70.7354,64989.0
2021-01-07 14:20:00,79.23,79.37,79.21,79.36,516296.0,70.7533,70.8783,70.7354,70.8693,516296.0
2021-01-07 14:25:00,79.36,79.47,79.36,79.36,27426.0,70.8693,70.9676,70.8693,70.8693,27426.0
2021-01-07 14:30:00,79.36,79.46,79.35,79.46,302935.0,70.8693,70.9586,70.8604,70.9586,302935.0
2021-01-07 14:35:00,79.45,79.52,79.43,79.47,190422.0,70.9497,71.0122,70.9319,70.9676,190422.0
2021-01-07 14:40:00,79.47,79.53,79.44,79.5,31226.0,70.9676,71.0212,70.9408,70.9944,31226.0
2021-01-07 14:45:00,79.5,79.56,79.48,79.53,53077.0,70.9944,71.0479,70.9765,71.0212,53077.0
2021-01-07 14:50:00,79.53,79.54,79.44,79.47,35764.0,71.0212,71.0301,70.9408,70.9676,35764.0
2021-01-07 14:55:00,79.47,79.59,79.46,79.59,44595.0,70.9676,71.0747,70.9586,71.0747,44595.0
2021-01-07 15:00:00,79.58,79.74,79.58,79.72,49655.0,71.0658,71.2087,71.0658,71.1908,49655.0
2021-01-07 15:05:00,79.72,79.74,79.65,79.68,38810.0,71.1908,71.2087,71.1283,71.1551,38810.0
2021-01-07 15:10:00,79.68,79.72,79.47,79.49,57483.0,71.1551,71.1908,70.9676,70.9854,57483.0
2021-01-07 15:15:00,79.49,79.58,79.45,79.55,37475.0,70.9854,71.0658,70.9497,71.039,37475.0
2021-01-07 15:20:00,79.54,79.6,79.47,79.5,30833.0,71.0301,71.0837,70.9676,70.9944,30833.0
2021-01-07 15:25:00,79.48,79.48,79.22,79.24,61114.0,70.9765,70.9765,70.7443,70.7622,61114.0
2021-01-07 15:30:00,79.25,79.29,79.17,79.27,57519.0,70.7711,70.8068,70.6997,70.789,57519.0
2021-01-07 15:35:00,79.28,79.34,79.23,79.33,74945.0,70.7979,70.8515,70.7533,70.8426,74945.0
2021-01-07 15:40:00,79.33,79.56,79.29,79.52,70593.0,70.8426,71.0479,70.8068,71.0122,70593.0
2021-01-07 15:45:00,79.52,79.54,79.4,79.48,90469.0,71.0122,71.0301,70.9051,70.9765,90469.0
2021-01-07 15:50:00,79.49,79.54,79.43,79.51,100904.0,70.9854,71.0301,70.9319,71.0033,100904.0
2021-01-07 15:55:00,79.52,79.52,79.15,79.33,406720.0,71.0122,71.0122,70.6818,70.8426,406720.0
2021-01-08 09:30:00,79.85,80.19,79.44,80.12,341701.0,71.3069,71.6105,70.9408,71.548,341701.0
2021-01-08 09:35:00,80.11,80.3,80.0,80.14,87073.0,71.5391,71.7088,71.4409,71.5659,87073.0
2021-01-08 09:40:00,80.14,80.31,79.89,79.98,48977.0,71.5659,71.7177,71.3426,71.423,48977.0
2021-01-08 09:45:00,80.0,80.4,80.0,80.38,58554.0,71.4409,71.7981,71.4409,71.7802,58554.0
2021-01-08 09:50:00,80.4,80.73,80.39,80.55,108337.0,71.7981,72.0928,71.7891,71.932,108337.0
2021-01-08 09:55:00,80.53,80.53,80.3,80.4,74176.0,71.9142,71.9142,71.7088,71.7981,74176.0
2021-01-08 10:00:00,80.4,80.67,80.37,80.55,123426.0,71.7981,72.0392,71.7713,71.932,123426.0
2021-01-08 10:05:00,80.54,80.95,80.54,80.89,109273.0,71.9231,72.2892,71.9231,72.2357,109273.0
2021-01-08 10:10:00,80.88,81.14,80.76,81.1,106078.0,72.2267,72.4589,72.1196,72.4232,106078.0
2021-01-08 10:15:00,81.09,81.2,80.9,80.94,55128.0,72.4143,72.5125,72.2446,72.2803,55128.0
2021-01-08 10:20:00,80.95,81.07,80.89,81.06,77594.0,72.2892,72.3964,72.2357,72.3875,77594.0
2021-01-08 10:25:00,81.05,81.07,80.84,80.84,99629.0,72.3785,72.3964,72.191,72.191,99629.0
2021-01-08 10:30:00,80.84,80.94,80.77,80.87,66361.0,72.191,72.2803,72.1285,72.2178,66361.0
2021-01-08 10:35:00,80.86,80.98,80.71,80.75,62619.0,72.2089,72.316,72.0749,72.1106,62619.0
2021-01-08 10:40:00,80.76,80.86,80.7,80.82,48381.0,72.1196,72.2089,72.066,72.1731,48381.0
2021-01-08 10:45:00,80.82,80.92,80.71,80.9,45164.0,72.1731,72.2624,72.0749,72.2446,45164.0
2021-01-08 10:50:00,80.91,80.99,80.86,80.97,34794.0,72.2535,72.325,72.2089,72.3071,34794.0
2021-01-08 10:55:00,80.98,81.14,80.93,81.12,55023.0,72.316,72.4589,72.2714,72.441,55023.0
2021-01-08 11:00:00,81.13,81.2,81.1,81.17,79990.0,72.45,72.5125,72.4232,72.4857,79990.0
2021-01-08 11:05:00,81.17,81.21,81.07,81.12,106297.0,72.4857,72.5214,72.3964,72.441,106297.0
2021-01-08 11:10:00,81.13,81.17,80.82,80.88,75668.0,72.45,72.4857,72.1731,72.2267,75668.0
2021-01-08 11:15:00,80.87,80.97,80.79,80.93,58421.0,72.2178,72.3071,72.1464,72.2714,58421.0
2021-01-08 11:20:00,80.95,81.0,80.86,81.0,44123.0,72.2892,72.3339,72.2089,72.3339,44123.0
2021-01-08 11:25:00,81.0,81.05,80.82,80.86,28978.0,72.3339,72.3785,72.1731,72.2089,28978.0
2021-01-08 11:30:00,80.88,80.92,80.81,80.9,48641.0,72.2267,72.2624,72.1642,72.2446,48641.0
2021-01-08 11:35:00,80.92,80.96,80.84,80.91,41909.0,72.2624,72.2982,72.191,72.2535,41909.0
2021-01-08 11:40:00,80.9,80.98,80.89,80.93,49078.0,72.2446,72.316,72.2357,72.2714,49078.0
2021-01-08 11:45:00,80.93,81.03,80.9,80.93,28822.0,72.2714,72.3607,72.2446,72.2714,28822.0
2021-01-08 11:50:00,80.9,80.96,80.86,80.94,33708.0,72.2446,72.2982,72.2089,72.2803,33708.0
2021-01-08 11:55:00,80.96,81.1,80.95,81.08,28183.0,72.2982,72.4232,72.2892,72.4053,28183.0
2021-01-08 12:00:00,81.06,81.17,80.95,80.96,32334.0,72.3875,72.4857,72.2892,72.2982,32334.0
2021-01-08 12:05:00,80.94,81.06,80.94,81.05,33429.0,72.2803,72.3875,72.2803,72.3785,33429.0
2021-01-08 12:10:00,81.06,81.08,80.96,81.06,22666.0,72.3875,72.4053,72.2982,72.3875,22666.0
2021-01-08 12:15:00,81.05,81.18,81.05,81.14,41048.0,72.3785,72.4946,72.3785,72.4589,41048.0
2021-01-08 12:20:00,81.13,81.19,81.05,81.06,31846.0,72.45,72.5036,72.3785,72.3875,31846.0
2021-01-08 12:25:00,81.06,81.12,81.05,81.07,40964.0,72.3875,72.441,72.3785,72.3964,40964.0
2021-01-08 12:30:00,81.07,81.13,81.05,81.12,24185.0,72.3964,72.45,72.3785,72.441,24185.0
2021-01-08 12:35:00,81.12,81.15,81.11,81.14,26756.0,72.441,72.4678,72.4321,72.4589,26756.0
2021-01-08 12:40:00,81.13,81.14,81.07,81.12,36796.0,72.45,72.4589,72.3964,72.441,36796.0
2021-01-08 12:45:00,81.11,81.14,80.91,80.93,39297.0,72.4321,72.4589,72.2535,72.2714,39297.0
2021-01-08 12:50:00,80.94,81.03,80.93,80.96,23900.0,72.2803,72.3607,72.2714,72.2982,23900.0
2021-01-08 12:55:00,80.97,81.03,80.87,80.91,25055.0,72.3071,72.3607,72.2178,72.2535,25055.0
2021-01-08 13:00:00,80.92,80.97,80.88,80.95,23150.0,72.2624,72.3071,72.2267,72.2892,23150.0
2021-01-08 13:05:00,80.96,81.02,80.91,80.98,40090.0,72.2982,72.3517,72.2535,72.316,40090.0
2021-01-08 13:10:00,80.99,81.09,80.99,81.05,23859.0,72.325,72.4143,72.325,72.3785,23859.0
2021-01-08 13:15:00,81.04,81.05,80.98,80.98,45961.0,72.3696,72.3785,72.316,72.316,45961.0
2021-01-08 13:20:00,80.99,81.01,80.87,80.93,57637.0,72.325,72.3428,72.2178,72.2714,57637.0
2021-01-08 13:25:00,80.92,81.0,80.89,80.97,37531.0,72.2624,72.3339,72.2357,72.3071,37531.0
2021-01-08 13:30:00,80.98,80.99,80.72,80.77,64471.0,72.316,72.325,72.0838,72.1285,64471.0
2021-01-08 13:35:00,80.77,80.8,80.56,80.59,52163.0,72.1285,72.1553,71.941,71.9678,52163.0
2021-01-08 13:40:00,80.59,80.59,80.41,80.56,37077.0,71.9678,71.9678,71.807,71.941,37077.0
2021-01-08 13:45:00,80.56,80.59,80.46,80.5,23169.0,71.941,71.9678,71.8517,71.8874,23169.0
2021-01-08 13:50:00,80.49,80.6,80.49,80.56,37926.0,71.8784,71.9767,71.8784,71.941,37926.0
2021-01-08 13:55:00,80.56,80.67,80.39,80.47,46619.0,71.941,72.0392,71.7891,71.8606,46619.0
2021-01-08 14:00:00,80.45,80.5,80.37,80.5,77969.0,71.8427,71.8874,71.7713,71.8874,77969.0
2021-01-08 14:05:00,80.46,80.6,80.46,80.48,58246.0,71.8517,71.9767,71.8517,71.8695,58246.0
2021-01-08 14:10:00,80.48,80.53,80.36,80.36,55426.0,71.8695,71.9142,71.7624,71.7624,55426.0
2021-01-08 14:15:00,80.38,80.45,80.27,80.27,49560.0,71.7802,71.8427,71.682,71.682,49560.0
2021-01-08 14:20:00,80.25,80.33,80.23,80.32,53634.0,71.6641,71.7356,71.6463,71.7266,53634.0
2021-01-08 14:25:00,80.31,80.33,80.23,80.31,53993.0,71.7177,71.7356,71.6463,71.7177,53993.0
2021-01-08 14:30:00,80.31,80.37,80.24,80.26,60811.0,71.7177,71.7713,71.6552,71.6731,60811.0
2021-01-08 14:35:00,80.26,80.63,80.26,80.52,65056.0,71.6731,72.0035,71.6731,71.9052,65056.0
2021-01-08 14:40:00,80.54,80.55,80.4,80.48,46658.0,71.9231,71.932,71.7981,71.8695,46658.0
2021-01-08 14:45:00,80.48,80.71,80.47,80.7,51226.0,71.8695,72.0749,71.8606,72.066,51226.0
2021-01-08 14:50:00,80.72,80.86,80.66,80.68,42627.0,72.0838,72.2089,72.0303,72.0481,42627.0
2021-01-08 14:55:00,80.68,80.71,80.59,80.69,41729.0,72.0481,72.0749,71.9678,72.0571,41729.0
2021-01-08 15:00:00,80.69,80.75,80.63,80.69,32753.0,72.0571,72.1106,72.0035,72.0571,32753.0
2021-01-08 15:05:00,80.69,80.71,80.65,80.7,33247.0,72.0571,72.0749,72.0213,72.066,33247.0
2021-01-08 15:10:00,80.69,80.85,80.68,80.81,44973.0,72.0571,72.1999,72.0481,72.1642,44973.0
2021-01-08 15:15:00,80.81,80.87,80.72,80.77,41652.0,72.1642,72.2178,72.0838,72.1285,41652.0
2021-01-08 15:20:00,80.75,80.9,80.75,80.88,62399.0,72.1106,72.2446,72.1106,72.2267,62399.0
2021-01-08 15:25:00,80.88,80.97,80.84,80.95,43987.0,72.2267,72.3071,72.191,72.2892,43987.0
2021-01-08 15:30:00,80.95,80.97,80.8,80.84,81796.0,72.2892,72.3071,72.1553,72.191,81796.0
2021-01-08 15:35:00,80.84,80.9,80.77,80.87,45521.0,72.191,72.2446,72.1285,72.2178,45521.0
2021-01-08 15:40:00,80.87,80.96,80.87,80.94,49737.0,72.2178,72.2982,72.2178,72.2803,49737.0
2021-01-08 15:45:00,80.94,81.16,80.92,81.13,126018.0,72.2803,72.4768,72.2624,72.45,126018.0
2021-01-08 15:50:00,81.12,81.16,80.9,80.98,111302.0,72.441,72.4768,72.2446,72.316,111302.0
2021-01-08 15:55:00,80.98,81.15,80.9,81.11,423064.0,72.316,72.4678,72.2446,72.4321,423064.0
2021-01-11 09:30:00,80.98,81.0,80.51,80.63,250669.0,72.316,72.3339,71.8963,72.0035,250669.0
2021-01-11 09:35:00,80.56,80.6,80.31,80.47,86302.0,71.941,71.9767,71.7177,71.8606,86302.0
2021-01-11 09:40:00,80.5,80.5,79.92,80.11,118024.0,71.8874,71.8874,71.3694,71.5391,118024.0
2021-01-11 09:45:00,80.11,80.19,79.82,79.82,75074.0,71.5391,71.6105,71.2801,71.2801,75074.0
2021-01-11 09:50:00,79.84,80.09,79.82,79.96,43312.0,71.298,71.5212,71.2801,71.4052,43312.0
2021-01-11 09:55:00,79.99,80.01,79.83,79.91,99669.0,71.4319,71.4498,71.2891,71.3605,99669.0
2021-01-11 10:00:00,79.92,80.04,79.68,79.8,52362.0,71.3694,71.4766,71.1551,71.2623,52362.0
2021-01-11 10:05:00,79.78,79.86,79.7,79.8,52554.0,71.2444,71.3159,71.173,71.2623,52554.0
2021-01-11 10:10:00,79.8,79.97,79.8,79.96,51040.0,71.2623,71.4141,71.2623,71.4052,51040.0
2021-01-11 10:15:00,79.95,79.98,79.82,79.88,72758.0,71.3962,71.423,71.2801,71.3337,72758.0
2021-01-11 10:20:00,79.87,79.88,79.69,79.78,65287.0,71.3248,71.3337,71.164,71.2444,65287.0
2021-01-11 10:25:00,79.78,79.87,79.72,79.75,70423.0,71.2444,71.3248,71.1908,71.2176,70423.0
2021-01-11 10:30:00,79.75,79.87,79.58,79.81,71146.0,71.2176,71.3248,71.0658,71.2712,71146.0
2021-01-11 10:35:00,79.8,79.96,79.77,79.78,91182.0,71.2623,71.4052,71.2355,71.2444,91182.0
2021-01-11 10:40:00,79.78,79.85,79.73,79.85,46615.0,71.2444,71.3069,71.1998,71.3069,46615.0
2021-01-11 10:45:00,79.85,79.85,79.66,79.69,45252.0,71.3069,71.3069,71.1372,71.164,45252.0
2021-01-11 10:50:00,79.69,80.09,79.69,80.09,44199.0,71.164,71.5212,71.164,71.5212,44199.0
2021-01-11 10:55:00,80.1,80.22,80.08,80.17,46488.0,71.5302,71.6373,71.5123,71.5927,46488.0
2021-01-11 11:00:00,80.16,80.25,80.07,80.13,38971.0,71.5838,71.6641,71.5034,71.557,38971.0
2021-01-11 11:05:00,80.15,80.2,80.05,80.16,59898.0,71.5748,71.6195,71.4855,71.5838,59898.0
2021-01-11 11:10:00,80.15,80.15,79.91,79.91,69091.0,71.5748,71.5748,71.3605,71.3605,69091.0
2021-01-11 11:15:00,79.92,79.99,79.9,79.99,36442.0,71.3694,71.4319,71.3516,71.4319,36442.0
2021-01-11 11:20:00,79.98,79.99,79.85,79.89,71713.0,71.423,71.4319,71.3069,71.3426,71713.0
2021-01-11 11:25:00,79.88,79.88,79.65,79.74,38235.0,71.3337,71.3337,71.1283,71.2087,38235.0
2021-01-11 11:30:00,79.73,79.78,79.62,79.66,45395.0,71.1998,71.2444,71.1015,71.1372,45395.0
2021-01-11 11:35:00,79.65,79.72,79.64,79.67,34765.0,71.1283,71.1908,71.1194,71.1462,34765.0
2021-01-11 11:40:00,79.66,79.77,79.65,79.65,85091.0,71.1372,71.2355,71.1283,71.1283,85091.0
2021-01-11 11:45:00,79.64,79.68,79.6,79.61,39205.0,71.1194,71.1551,71.0837,71.0926,39205.0
2021-01-11 11:50:00,79.61,79.64,79.51,79.59,48267.0,71.0926,71.1194,71.0033,71.0747,48267.0
2021-01-11 11:55:00,79.6,79.62,79.44,79.44,54101.0,71.0837,71.1015,70.9408,70.9408,54101.0
2021-01-11 12:00:00,79.44,79.48,79.31,79.34,54290.0,70.9408,70.9765,70.8247,70.8515,54290.0
2021-01-11 12:05:00,79.34,79.5,79.32,79.44,31430.0,70.8515,70.9944,70.8336,70.9408,31430.0
2021-01-11 12:10:00,79.45,79.53,79.45,79.51,40679.0,70.9497,71.0212,70.9497,71.0033,40679.0
2021-01-11 12:15:00,79.52,79.52,79.41,79.42,57642.0,71.0122,71.0122,70.914,70.9229,57642.0
2021-01-11 12:20:00,79.42,79.44,79.35,79.35,65392.0,70.9229,70.9408,70.8604,70.8604,65392.0
2021-01-11 12:25:00,79.35,79.47,79.26,79.47,81608.0,70.8604,70.9676,70.78,70.9676,81608.0
2021-01-11 12:30:00,79.46,79.46,79.36,79.45,68961.0,70.9586,70.9586,70.8693,70.9497,68961.0
2021-01-11 12:35:00,79.44,79.56,79.34,79.34,33561.0,70.9408,71.0479,70.8515,70.8515,33561.0
2021-01-11 12:40:00,79.33,79.37,79.23,79.31,37474.0,70.8426,70.8783,70.7533,70.8247,37474.0
2021-01-11 12:45:00,79.33,79.41,79.31,79.32,24392.0,70.8426,70.914,70.8247,70.8336,24392.0
2021-01-11 12:50:00,79.33,79.43,79.31,79.42,16058.0,70.8426,70.9319,70.8247,70.9229,16058.0
2021-01-11 12:55:00,79.42,79.52,79.4,79.4,36906.0,70.9229,71.0122,70.9051,70.9051,36906.0
2021-01-11 13:00:00,79.41,79.44,79.35,79.35,35628.0,70.914,70.9408,70.8604,70.8604,35628.0
2021-01-11 13:05:00,79.35,79.42,79.35,79.41,30290.0,70.8604,70.9229,70.8604,70.914,30290.0
2021-01-11 13:10:00,79.4,79.41,79.36,79.38,27482.0,70.9051,70.914,70.8693,70.8872,27482.0
2021-01-11 13:15:00,79.38,79.39,79.31,79.36,39284.0,70.8872,70.8961,70.8247,70.8693,39284.0
2021-01-11 13:20:00,79.35,79.4,79.34,79.39,26161.0,70.8604,70.9051,70.8515,70.8961,26161.0
2021-01-11 13:25:00,79.39,79.4,79.24,79.25,47822.0,70.8961,70.9051,70.7622,70.7711,47822.0
2021-01-11 13:30:00,79.25,79.25,79.13,79.19,39401.0,70.7711,70.7711,70.664,70.7175,39401.0
2021-01-11 13:35:00,79.19,79.21,79.11,79.11,34095.0,70.7175,70.7354,70.6461,70.6461,34095.0
2021-01-11 13:40:00,79.1,79.13,79.04,79.1,32980.0,70.6372,70.664,70.5836,70.6372,32980.0
2021-01-11 13:45:00,79.09,79.11,78.97,78.99,63723.0,70.6282,70.6461,70.5211,70.5389,63723.0
2021-01-11 13:50:00,79.0,79.03,78.98,79.0,47417.0,70.5479,70.5747,70.53,70.5479,47417.0
2021-01-11 13:55:00,79.01,79.09,79.0,79.04,47625.0,70.5568,70.6282,70.5479,70.5836,47625.0
2021-01-11 14:00:00,79.03,79.17,79.0,79.1,48285.0,70.5747,70.6997,70.5479,70.6372,48285.0
2021-01-11 14:05:00,79.1,79.19,79.07,79.11,31455.0,70.6372,70.7175,70.6104,70.6461,31455.0
2021-01-11 14:10:00,79.12,79.21,79.12,79.19,30248.0,70.655,70.7354,70.655,70.7175,30248.0
2021-01-11 14:15:00,79.18,79.2,79.16,79.17,31827.0,70.7086,70.7265,70.6907,70.6997,31827.0
2021-01-11 14:20:00,79.17,79.24,79.14,79.23,69275.0,70.6997,70.7622,70.6729,70.7533,69275.0
2021-01-11 14:25:00,79.23,79.3,79.21,79.27,45571.0,70.7533,70.8158,70.7354,70.789,45571.0
2021-01-11 14:30:00,79.27,79.34,79.23,79.27,40264.0,70.789,70.8515,70.7533,70.789,40264.0
2021-01-11 14:35:00,79.26,79.3,79.21,79.22,37960.0,70.78,70.8158,70.7354,70.7443,37960.0
2021-01-11 14:40:00,79.2,79.31,79.2,79.26,29943.0,70.7265,70.8247,70.7265,70.78,29943.0
2021-01-11 14:45:00,79.26,79.41,79.25,79.41,35887.0,70.78,70.914,70.7711,70.914,35887.0
2021-01-11 14:50:00,79.39,79.51,79.35,79.51,36048.0,70.8961,71.0033,70.8604,71.0033,36048.0
2021-01-11 14:55:00,79.51,79.63,79.5,79.6,34119.0,71.0033,71.1105,70.9944,71.0837,34119.0
2021-01-11 15:00:00,79.61,79.68,79.53,79.68,44739.0,71.0926,71.1551,71.0212,71.1551,44739.0
2021-01-11 15:05:00,79.68,79.71,79.55,79.56,53341.0,71.1551,71.1819,71.039,71.0479,53341.0
2021-01-11 15:10:00,79.56,79.57,79.48,79.52,50269.0,71.0479,71.0569,70.9765,71.0122,50269.0
2021-01-11 15:15:00,79.52,79.54,79.39,79.46,54597.0,71.0122,71.0301,70.8961,70.9586,54597.0
2021-01-11 15:20:00,79.48,79.56,79.46,79.55,41351.0,70.9765,71.0479,70.9586,71.039,41351.0
2021-01-11 15:25:00,79.55,79.64,79.5,79.51,48866.0,71.039,71.1194,70.9944,71.0033,48866.0
2021-01-11 15:30:00,79.52,79.62,79.51,79.54,61824.0,71.0122,71.1015,71.0033,71.0301,61824.0
2021-01-11 15:35:00,79.55,79.57,79.45,79.5,65106.0,71.039,71.0569,70.9497,70.9944,65106.0
2021-01-11 15:40:00,79.51,79.58,79.48,79.54,74097.0,71.0033,71.0658,70.9765,71.0301,74097.0
2021-01-11 15:45:00,79.55,79.77,79.54,79.75,90825.0,71.039,71.2355,71.0301,71.2176,90825.0
2021-01-11 15:50:00,79.76,79.81,79.71,79.72,107027.0,71.2266,71.2712,71.1819,71.1908,107027.0
2021-01-11 15:55:00,79.72,79.74,79.58,79.69,319568.0,71.1908,71.2087,71.0658,71.164,319568.0
2021-01-12 09:30:00,79.65,80.47,79.57,79.64,271258.0,71.1283,71.8606,71.0569,71.1194,271258.0
2021-01-12 09:35:00,79.72,79.95,79.61,79.81,60436.0,71.1908,71.3962,71.0926,71.2712,60436.0
2021-01-12 09:40:00,79.79,79.87,79.56,79.7,52025.0,71.2533,71.3248,71.0479,71.173,52025.0
2021-01-12 09:45:00,79.7,79.8,79.62,79.76,35550.0,71.173,71.2623,71.1015,71.2266,35550.0
2021-01-12 09:50:00,79.79,80.1,79.78,80.08,43010.0,71.2533,71.5302,71.2444,71.5123,43010.0
2021-01-12 09:55:00,80.09,80.1,79.88,79.95,60714.0,71.5212,71.5302,71.3337,71.3962,60714.0
2021-01-12 10:00:00,79.93,79.94,79.71,79.85,70951.0,71.3784,71.3873,71.1819,71.3069,70951.0
2021-01-12 10:05:00,79.87,80.06,79.86,80.01,37561.0,71.3248,71.4945,71.3159,71.4498,37561.0
2021-01-12 10:10:00,80.0,80.1,79.95,80.04,40068.0,71.4409,71.5302,71.3962,71.4766,40068.0
2021-01-12 10:15:00,80.04,80.33,80.02,80.25,59530.0,71.4766,71.7356,71.4587,71.6641,59530.0
2021-01-12 10:20:00,80.26,80.34,80.2,80.24,48114.0,71.6731,71.7445,71.6195,71.6552,48114.0
2021-01-12 10:25:00,80.25,80.28,79.97,79.98,51957.0,71.6641,71.6909,71.4141,71.423,51957.0
2021-01-12 10:30:00,79.99,80.04,79.85,80.04,47708.0,71.4319,71.4766,71.3069,71.4766,47708.0
2021-01-12 10:35:00,80.03,80.21,79.97,80.19,73314.0,71.4677,71.6284,71.4141,71.6105,73314.0
2021-01-12 10:40:00,80.2,80.23,80.13,80.16,53558.0,71.6195,71.6463,71.557,71.5838,53558.0
2021-01-12 10:45:00,80.15,80.25,80.09,80.23,65910.0,71.5748,71.6641,71.5212,71.6463,65910.0
2021-01-12 10:50:00,80.24,80.55,80.23,80.36,110789.0,71.6552,71.932,71.6463,71.7624,110789.0
2021-01-12 10:55:00,80.36,80.42,80.25,80.38,52007.0,71.7624,71.8159,71.6641,71.7802,52007.0
2021-01-12 11:00:00,80.39,80.45,80.28,80.38,79157.0,71.7891,71.8427,71.6909,71.7802,79157.0
2021-01-12 11:05:00,80.37,80.41,80.32,80.35,45246.0,71.7713,71.807,71.7266,71.7534,45246.0
2021-01-12 11:10:00,80.36,80.36,79.97,79.97,61229.0,71.7624,71.7624,71.4141,71.4141,61229.0
2021-01-12 11:15:00,79.99,80.08,79.68,79.68,34057.0,71.4319,71.5123,71.1551,71.1551,34057.0
2021-01-12 11:20:00,79.68,79.69,79.58,79.66,69337.0,71.1551,71.164,71.0658,71.1372,69337.0
2021-01-12 11:25:00,79.68,79.68,79.28,79.31,61902.0,71.1551,71.1551,70.7979,70.8247,61902.0
2021-01-12 11:30:00,79.33,79.41,79.2,79.2,50380.0,70.8426,70.914,70.7265,70.7265,50380.0
2021-01-12 11:35:00,79.2,79.26,79.02,79.05,51602.0,70.7265,70.78,70.5657,70.5925,51602.0
2021-01-12 11:40:00,79.05,79.07,78.97,79.01,52436.0,70.5925,70.6104,70.5211,70.5568,52436.0
2021-01-12 11:45:00,79.01,79.06,78.85,78.9,53610.0,70.5568,70.6014,70.4139,70.4586,53610.0
2021-01-12 11:50:00,78.89,78.9,78.66,78.68,74045.0,70.4496,70.4586,70.2442,70.2621,74045.0
2021-01-12 11:55:00,78.68,78.76,78.59,78.76,33108.0,70.2621,70.3335,70.1817,70.3335,33108.0
2021-01-12 12:00:00,78.76,78.93,78.74,78.84,33943.0,70.3335,70.4854,70.3157,70.405,33943.0
2021-01-12 12:05:00,78.84,78.85,78.62,78.66,31626.0,70.405,70.4139,70.2085,70.2442,31626.0
2021-01-12 12:10:00,78.67,78.75,78.63,78.64,27772.0,70.2532,70.3246,70.2174,70.2264,27772.0
2021-01-12 12:15:00,78.63,78.89,78.54,78.89,25540.0,70.2174,70.4496,70.1371,70.4496,25540.0
2021-01-12 12:20:00,78.87,78.88,78.69,78.71,31497.0,70.4318,70.4407,70.271,70.2889,31497.0
2021-01-12 12:25:00,78.68,78.75,78.57,78.73,28824.0,70.2621,70.3246,70.1639,70.3067,28824.0
2021-01-12 12:30:00,78.71,78.73,78.66,78.68,21503.0,70.2889,70.3067,70.2442,70.2621,21503.0
2021-01-12 12:35:00,78.67,78.88,78.65,78.88,19819.0,70.2532,70.4407,70.2353,70.4407,19819.0
2021-01-12 12:40:00,78.88,78.99,78.84,78.95,21167.0,70.4407,70.5389,70.405,70.5032,21167.0
2021-01-12 12:45:00,78.97,79.03,78.86,78.92,27872.0,70.5211,70.5747,70.4228,70.4764,27872.0
2021-01-12 12:50:00,78.93,78.96,78.77,78.78,22729.0,70.4854,70.5121,70.3425,70.3514,22729.0
2021-01-12 12:55:00,78.79,78.9,78.77,78.82,25073.0,70.3603,70.4586,70.3425,70.3871,25073.0
2021-01-12 13:00:00,78.85,79.02,78.82,78.95,33661.0,70.4139,70.5657,70.3871,70.5032,33661.0
2021-01-12 13:05:00,78.96,78.98,78.88,78.93,13000.0,70.5121,70.53,70.4407,70.4854,13000.0
2021-01-12 13:10:00,78.92,79.09,78.92,79.06,21801.0,70.4764,70.6282,70.4764,70.6014,21801.0
2021-01-12 13:15:00,79.06,79.13,78.92,78.92,36142.0,70.6014,70.664,70.4764,70.4764,36142.0
2021-01-12 13:20:00,78.94,78.96,78.79,78.83,42339.0,70.4943,70.5121,70.3603,70.3961,42339.0
2021-01-12 13:25:00,78.82,79.13,78.82,79.1,31326.0,70.3871,70.664,70.3871,70.6372,31326.0
2021-01-12 13:30:00,79.1,79.18,79.05,79.15,31482.0,70.6372,70.7086,70.5925,70.6818,31482.0
2021-01-12 13:35:00,79.14,79.16,79.08,79.13,17026.0,70.6729,70.6907,70.6193,70.664,17026.0
2021-01-12 13:40:00,79.16,79.18,79.1,79.17,26287.0,70.6907,70.7086,70.6372,70.6997,26287.0
2021-01-12 13:45:00,79.16,79.17,79.09,79.12,12737.0,70.6907,70.6997,70.6282,70.655,12737.0
2021-01-12 13:50:00,79.11,79.17,79.02,79.14,57254.0,70.6461,70.6997,70.5657,70.6729,57254.0
2021-01-12 13:55:00,79.14,79.29,79.09,79.26,47005.0,70.6729,70.8068,70.6282,70.78,47005.0
2021-01-12 14:00:00,79.26,79.44,79.25,79.44,44555.0,70.78,70.9408,70.7711,70.9408,44555.0
2021-01-12 14:05:00,79.45,79.46,79.32,79.36,55942.0,70.9497,70.9586,70.8336,70.8693,55942.0
2021-01-12 14:10:00,79.37,79.47,79.36,79.41,39920.0,70.8783,70.9676,70.8693,70.914,39920.0
2021-01-12 14:15:00,79.39,79.4,79.27,79.32,37031.0,70.8961,70.9051,70.789,70.8336,37031.0
2021-01-12 14:20:00,79.3,79.32,79.2,79.24,35027.0,70.8158,70.8336,70.7265,70.7622,35027.0
2021-01-12 14:25:00,79.23,79.3,79.18,79.27,42381.0,70.7533,70.8158,70.7086,70.789,42381.0
2021-01-12 14:30:00,79.26,79.4,79.21,79.27,55879.0,70.78,70.9051,70.7354,70.789,55879.0
2021-01-12 14:35:00,79.26,79.26,79.13,79.21,30149.0,70.78,70.78,70.664,70.7354,30149.0
2021-01-12 14:40:00,79.21,79.27,79.13,79.15,165208.0,70.7354,70.789,70.664,70.6818,165208.0
2021-01-12 14:45:00,79.15,79.25,79.12,79.23,44176.0,70.6818,70.7711,70.655,70.7533,44176.0
2021-01-12 14:50:00,79.23,79.37,79.21,79.34,64398.0,70.7533,70.8783,70.7354,70.8515,64398.0
2021-01-12 14:55:00,79.35,79.44,79.32,79.39,41808.0,70.8604,70.9408,70.8336,70.8961,41808.0
2021-01-12 15:00:00,79.4,79.48,79.37,79.44,74692.0,70.9051,70.9765,70.8783,70.9408,74692.0
2021-01-12 15:05:00,79.45,79.47,79.33,79.33,133182.0,70.9497,70.9676,70.8426,70.8426,133182.0
2021-01-12 15:10:00,79.33,79.36,79.26,79.27,35125.0,70.8426,70.8693,70.78,70.789,35125.0
2021-01-12 15:15:00,79.28,79.54,79.27,79.54,50767.0,70.7979,71.0301,70.789,71.0301,50767.0
2021-01-12 15:20:00,79.53,79.58,79.49,79.55,32413.0,71.0212,71.0658,70.9854,71.039,32413.0
2021-01-12 15:25:00,79.56,79.58,79.49,79.54,183166.0,71.0479,71.0658,70.9854,71.0301,183166.0
2021-01-12 15:30:00,79.54,79.56,79.41,79.47,53542.0,71.0301,71.0479,70.914,70.9676,53542.0
2021-01-12 15:35:00,79.47,79.53,79.42,79.44,161360.0,70.9676,71.0212,70.9229,70.9408,161360.0
2021-01-12 15:40:00,79.44,79.55,79.41,79.55,46443.0,70.9408,71.039,70.914,71.039,46443.0
2021-01-12 15:45:00,79.54,79.62,79.51,79.58,58452.0,71.0301,71.1015,71.0033,71.0658,58452.0
2021-01-12 15:50:00,79.58,79.65,79.5,79.57,164153.0,71.0658,71.1283,70.9944,71.0569,164153.0
2021-01-12 15:55:00,79.57,79.76,79.52,79.75,651271.0,71.0569,71.2266,71.0122,71.2176,651271.0
2021-01-13 09:30:00,80.6,80.65,80.16,80.51,383069.0,71.9767,72.0213,71.5838,71.8963,383069.0
2021-01-13 09:35:00,80.52,80.75,80.48,80.62,78126.0,71.9052,72.1106,71.8695,71.9945,78126.0
2021-01-13 09:40:00,80.63,81.0,80.51,80.88,78960.0,72.0035,72.3339,71.8963,72.2267,78960.0
2021-01-13 09:45:00,80.9,80.98,80.78,80.91,45862.0,72.2446,72.316,72.1374,72.2535,45862.0
2021-01-13 09:50:00,80.91,81.15,80.9,81.08,88680.0,72.2535,72.4678,72.2446,72.4053,88680.0
2021-01-13 09:55:00,81.08,81.23,81.06,81.17,76531.0,72.4053,72.5393,72.3875,72.4857,76531.0
2021-01-13 10:00:00,81.2,81.36,81.14,81.28,48067.0,72.5125,72.6554,72.4589,72.5839,48067.0
2021-01-13 10:05:00,81.28,81.33,81.15,81.23,96185.0,72.5839,72.6286,72.4678,72.5393,96185.0
2021-01-13 10:10:00,81.22,81.4,81.18,81.36,84291.0,72.5303,72.6911,72.4946,72.6554,84291.0
2021-01-13 10:15:00,81.36,81.53,81.33,81.42,39740.0,72.6554,72.8072,72.6286,72.7089,39740.0
2021-01-13 10:20:00,81.43,81.47,81.36,81.39,52320.0,72.7179,72.7536,72.6554,72.6822,52320.0
2021-01-13 10:25:00,81.4,81.4,81.32,81.36,43799.0,72.6911,72.6911,72.6196,72.6554,43799.0
2021-01-13 10:30:00,81.37,81.44,81.31,81.43,85264.0,72.6643,72.7268,72.6107,72.7179,85264.0
2021-01-13 10:35:00,81.43,81.61,81.43,81.54,49011.0,72.7179,72.8786,72.7179,72.8161,49011.0
2021-01-13 10:40:00,81.54,81.59,81.49,81.5,60344.0,72.8161,72.8608,72.7715,72.7804,60344.0
2021-01-13 10:45:00,81.5,81.63,81.48,81.63,52705.0,72.7804,72.8965,72.7625,72.8965,52705.0
2021-01-13 10:50:00,81.62,81.62,81.5,81.57,55502.0,72.8876,72.8876,72.7804,72.8429,55502.0
2021-01-13 10:55:00,81.56,81.61,81.52,81.56,49949.0,72.834,72.8786,72.7983,72.834,49949.0
2021-01-13 11:00:00,81.57,81.7,81.5,81.54,60766.0,72.8429,72.959,72.7804,72.8161,60766.0
2021-01-13 11:05:00,81.53,81.58,81.5,81.53,38742.0,72.8072,72.8518,72.7804,72.8072,38742.0
2021-01-13 11:10:00,81.54,81.61,81.5,81.58,34196.0,72.8161,72.8786,72.7804,72.8518,34196.0
2021-01-13 11:15:00,81.58,81.64,81.47,81.52,61097.0,72.8518,72.9054,72.7536,72.7983,61097.0
2021-01-13 11:20:00,81.52,81.59,81.49,81.5,45825.0,72.7983,72.8608,72.7715,72.7804,45825.0
2021-01-13 11:25:00,81.51,81.54,81.43,81.44,67991.0,72.7893,72.8161,72.7179,72.7268,67991.0
2021-01-13 11:30:00,81.42,81.44,81.13,81.13,45261.0,72.7089,72.7268,72.45,72.45,45261.0
2021-01-13 11:35:00,81.13,81.17,81.07,81.15,41872.0,72.45,72.4857,72.3964,72.4678,41872.0
2021-01-13 11:40:00,81.15,81.34,81.14,81.34,56608.0,72.4678,72.6375,72.4589,72.6375,56608.0
2021-01-13 11:45:00,81.33,81.42,81.31,81.37,29586.0,72.6286,72.7089,72.6107,72.6643,29586.0
2021-01-13 11:50:00,81.36,81.49,81.36,81.48,33090.0,72.6554,72.7715,72.6554,72.7625,33090.0
2021-01-13 11:55:00,81.48,81.61,81.47,81.57,51573.0,72.7625,72.8786,72.7536,72.8429,51573.0
2021-01-13 12:00:00,81.56,81.6,81.53,81.59,23874.0,72.834,72.8697,72.8072,72.8608,23874.0
2021-01-13 12:05:00,81.58,81.63,81.53,81.62,64050.0,72.8518,72.8965,72.8072,72.8876,64050.0
2021-01-13 12:10:00,81.63,81.72,81.56,81.6,34197.0,72.8965,72.9769,72.834,72.8697,34197.0
2021-01-13 12:15:00,81.59,81.61,81.51,81.6,42362.0,72.8608,72.8786,72.7893,72.8697,42362.0
2021-01-13 12:20:00,81.56,81.6,81.54,81.59,19626.0,72.834,72.8697,72.8161,72.8608,19626.0
2021-01-13 12:25:00,81.59,81.77,81.58,81.74,43496.0,72.8608,73.0215,72.8518,72.9947,43496.0
2021-01-13 12:30:00,81.74,81.77,81.65,81.67,51218.0,72.9947,73.0215,72.9143,72.9322,51218.0
2021-01-13 12:35:00,81.67,81.78,81.65,81.78,37666.0,72.9322,73.0304,72.9143,73.0304,37666.0
2021-01-13 12:40:00,81.78,81.81,81.73,81.81,38248.0,73.0304,73.0572,72.9858,73.0572,38248.0
2021-01-13 12:45:00,81.81,81.95,81.81,81.94,58292.0,73.0572,73.1822,73.0572,73.1733,58292.0
2021-01-13 12:50:00,81.94,82.03,81.91,82.01,54760.0,73.1733,73.2537,73.1465,73.2358,54760.0
2021-01-13 12:55:00,82.01,82.06,81.96,81.98,63221.0,73.2358,73.2805,73.1912,73.209,63221.0
2021-01-13 13:00:00,81.98,82.05,81.94,82.02,75721.0,73.209,73.2715,73.1733,73.2448,75721.0
2021-01-13 13:05:00,82.02,82.22,81.99,82.22,44314.0,73.2448,73.4234,73.218,73.4234,44314.0
2021-01-13 13:10:00,82.23,82.24,82.16,82.17,49390.0,73.4323,73.4412,73.3698,73.3787,49390.0
2021-01-13 13:15:00,82.17,82.21,82.13,82.16,40465.0,73.3787,73.4144,73.343,73.3698,40465.0
2021-01-13 13:20:00,82.17,82.19,82.11,82.15,80084.0,73.3787,73.3966,73.3251,73.3608,80084.0
2021-01-13 13:25:00,82.14,82.17,81.99,82.02,118891.0,73.3519,73.3787,73.218,73.2448,118891.0
2021-01-13 13:30:00,82.03,82.06,81.98,82.02,42061.0,73.2537,73.2805,73.209,73.2448,42061.0
2021-01-13 13:35:00,82.02,82.04,81.93,81.98,44034.0,73.2448,73.2626,73.1644,73.209,44034.0
2021-01-13 13:40:00,81.98,82.06,81.98,82.02,43034.0,73.209,73.2805,73.209,73.2448,43034.0
2021-01-13 13:45:00,82.03,82.04,81.94,82.01,40711.0,73.2537,73.2626,73.1733,73.2358,40711.0
2021-01-13 13:50:00,82.01,82.02,81.75,81.81,33694.0,73.2358,73.2448,73.0036,73.0572,33694.0
2021-01-13 13:55:00,81.81,81.88,81.74,81.75,51004.0,73.0572,73.1197,72.9947,73.0036,51004.0
2021-01-13 14:00:00,81.75,81.94,81.73,81.83,59788.0,73.0036,73.1733,72.9858,73.0751,59788.0
2021-01-13 14:05:00,81.83,81.88,81.78,81.82,67228.0,73.0751,73.1197,73.0304,73.0662,67228.0
2021-01-13 14:10:00,81.83,81.86,81.78,81.84,31758.0,73.0751,73.1019,73.0304,73.084,31758.0
2021-01-13 14:15:00,81.84,81.91,81.78,81.78,32824.0,73.084,73.1465,73.0304,73.0304,32824.0
2021-01-13 14:20:00,81.78,81.83,81.75,81.8,31860.0,73.0304,73.0751,73.0036,73.0483,31860.0
2021-01-13 14:25:00,81.81,81.82,81.6,81.62,81525.0,73.0572,73.0662,72.8697,72.8876,81525.0
2021-01-13 14:30:00,81.62,81.62,81.49,81.56,60299.0,72.8876,72.8876,72.7715,72.834,60299.0
2021-01-13 14:35:00,81.55,81.57,81.47,81.5,69383.0,72.825,72.8429,72.7536,72.7804,69383.0
2021-01-13 14:40:00,81.5,81.57,81.42,81.51,68778.0,72.7804,72.8429,72.7089,72.7893,68778.0
2021-01-13 14:45:00,81.51,81.65,81.5,81.55,77993.0,72.7893,72.9143,72.7804,72.825,77993.0
2021-01-13 14:50:00,81.55,81.65,81.55,81.64,60099.0,72.825,72.9143,72.825,72.9054,60099.0
2021-01-13 14:55:00,81.63,81.73,81.62,81.7,52775.0,72.8965,72.9858,72.8876,72.959,52775.0
2021-01-13 15:00:00,81.7,81.74,81.61,81.61,109145.0,72.959,72.9947,72.8786,72.8786,109145.0
2021-01-13 15:05:00,81.61,81.66,81.59,81.63,90101.0,72.8786,72.9233,72.8608,72.8965,90101.0
2021-01-13 15:10:00,81.62,81.71,81.54,81.7,67584.0,72.8876,72.9679,72.8161,72.959,67584.0
2021-01-13 15:15:00,81.71,81.72,81.62,81.63,58549.0,72.9679,72.9769,72.8876,72.8965,58549.0
2021-01-13 15:20:00,81.62,81.7,81.54,81.66,55103.0,72.8876,72.959,72.8161,72.9233,55103.0
2021-01-13 15:25:00,81.65,81.67,81.58,81.66,67864.0,72.9143,72.9322,72.8518,72.9233,67864.0
2021-01-13 15:30:00,81.65,81.78,81.62,81.77,59056.0,72.9143,73.0304,72.8876,73.0215,59056.0
2021-01-13 15:35:00,81.77,81.81,81.69,81.74,60853.0,73.0215,73.0572,72.9501,72.9947,60853.0
2021-01-13 15:40:00,81.75,81.78,81.7,81.73,73647.0,73.0036,73.0304,72.959,72.9858,73647.0
2021-01-13 15:45:00,81.73,81.79,81.71,81.74,95849.0,72.9858,73.0394,72.9679,72.9947,95849.0
2021-01-13 15:50:00,81.73,81.78,81.69,81.76,130601.0,72.9858,73.0304,72.9501,73.0126,130601.0
2021-01-13 15:55:00,81.76,81.85,81.69,81.84,744289.0,73.0126,73.0929,72.9501,73.084,744289.0
2021-01-14 09:30:00,81.96,82.1,81.15,81.41,332646.0,73.1912,73.3162,72.4678,72.7,332646.0
2021-01-14 09:35:00,81.4,81.52,81.26,81.29,84089.0,72.6911,72.7983,72.5661,72.5929,84089.0
2021-01-14 09:40:00,81.27,81.39,81.17,81.28,64461.0,72.575,72.6822,72.4857,72.5839,64461.0
2021-01-14 09:45:00,81.31,81.49,81.27,81.39,36476.0,72.6107,72.7715,72.575,72.6822,36476.0
2021-01-14 09:50:00,81.39,81.49,81.32,81.39,49793.0,72.6822,72.7715,72.6196,72.6822,49793.0
2021-01-14 09:55:00,81.35,81.52,81.35,81.5,41597.0,72.6464,72.7983,72.6464,72.7804,41597.0
2021-01-14 10:00:00,81.49,81.72,81.46,81.58,23134.0,72.7715,72.9769,72.7447,72.8518,23134.0
2021-01-14 10:05:00,81.56,81.61,81.48,81.59,45255.0,72.834,72.8786,72.7625,72.8608,45255.0
2021-01-14 10:10:00,81.61,81.8,81.58,81.68,45834.0,72.8786,73.0483,72.8518,72.9411,45834.0
2021-01-14 10:15:00,81.69,81.73,81.6,81.72,55441.0,72.9501,72.9858,72.8697,72.9769,55441.0
2021-01-14 10:20:00,81.71,81.84,81.71,81.79,61768.0,72.9679,73.084,72.9679,73.0394,61768.0
2021-01-14 10:25:00,81.8,81.88,81.77,81.83,53898.0,73.0483,73.1197,73.0215,73.0751,53898.0
2021-01-14 10:30:00,81.81,81.85,81.53,81.59,101034.0,73.0572,73.0929,72.8072,72.8608,101034.0
2021-01-14 10:35:00,81.6,81.7,81.51,81.7,46129.0,72.8697,72.959,72.7893,72.959,46129.0
2021-01-14 10:40:00,81.73,81.8,81.68,81.78,39791.0,72.9858,73.0483,72.9411,73.0304,39791.0
2021-01-14 10:45:00,81.79,81.84,81.73,81.82,121349.0,73.0394,73.084,72.9858,73.0662,121349.0
2021-01-14 10:50:00,81.83,81.83,81.63,81.64,53335.0,73.0751,73.0751,72.8965,72.9054,53335.0
2021-01-14 10:55:00,81.64,81.79,81.6,81.72,177795.0,72.9054,73.0394,72.8697,72.9769,177795.0
2021-01-14 11:00:00,81.71,81.75,81.6,81.74,82721.0,72.9679,73.0036,72.8697,72.9947,82721.0
2021-01-14 11:05:00,81.74,81.86,81.74,81.79,72783.0,72.9947,73.1019,72.9947,73.0394,72783.0
2021-01-14 11:10:00,81.79,81.86,81.77,81.86,51106.0,73.0394,73.1019,73.0215,73.1019,51106.0
2021-01-14 11:15:00,81.88,82.07,81.87,82.01,61827.0,73.1197,73.2894,73.1108,73.2358,61827.0
2021-01-14 11:20:00,81.99,82.08,81.98,82.04,42244.0,73.218,73.2983,73.209,73.2626,42244.0
2021-01-14 11:25:00,82.05,82.16,82.03,82.14,70303.0,73.2715,73.3698,73.2537,73.3519,70303.0
2021-01-14 11:30:00,82.15,82.2,82.08,82.09,69496.0,73.3608,73.4055,73.2983,73.3073,69496.0
2021-01-14 11:35:00,82.08,82.17,82.0,82.13,91924.0,73.2983,73.3787,73.2269,73.343,91924.0
2021-01-14 11:40:00,82.13,82.17,82.02,82.17,69565.0,73.343,73.3787,73.2448,73.3787,69565.0
2021-01-14 11:45:00,82.19,82.37,82.16,82.35,82335.0,73.3966,73.5573,73.3698,73.5394,82335.0
2021-01-14 11:50:00,82.35,82.47,82.34,82.46,79482.0,73.5394,73.6466,73.5305,73.6377,79482.0
2021-01-14 11:55:00,82.45,82.52,82.4,82.48,67985.0,73.6288,73.6913,73.5841,73.6555,67985.0
2021-01-14 12:00:00,82.47,82.47,82.22,82.37,61801.0,73.6466,73.6466,73.4234,73.5573,61801.0
2021-01-14 12:05:00,82.36,82.44,82.33,82.35,42777.0,73.5484,73.6198,73.5216,73.5394,42777.0
2021-01-14 12:10:00,82.35,82.35,82.17,82.31,47388.0,73.5394,73.5394,73.3787,73.5037,47388.0
2021-01-14 12:15:00,82.32,82.32,82.22,82.29,28626.0,73.5127,73.5127,73.4234,73.4859,28626.0
2021-01-14 12:20:00,82.28,82.3,82.21,82.26,49475.0,73.4769,73.4948,73.4144,73.4591,49475.0
2021-01-14 12:25:00,82.25,82.27,82.19,82.26,60675.0,73.4501,73.468,73.3966,73.4591,60675.0
2021-01-14 12:30:00,82.26,82.26,82.01,82.08,50520.0,73.4591,73.4591,73.2358,73.2983,50520.0
2021-01-14 12:35:00,82.08,82.1,81.95,81.95,29135.0,73.2983,73.3162,73.1822,73.1822,29135.0
2021-01-14 12:40:00,81.94,82.06,81.86,82.02,37924.0,73.1733,73.2805,73.1019,73.2448,37924.0
2021-01-14 12:45:00,82.0,82.13,81.94,82.1,80684.0,73.2269,73.343,73.1733,73.3162,80684.0
2021-01-14 12:50:00,82.09,82.1,81.95,81.95,29389.0,73.3073,73.3162,73.1822,73.1822,29389.0
2021-01-14 12:55:00,81.96,82.06,81.95,82.01,27931.0,73.1912,73.2805,73.1822,73.2358,27931.0
2021-01-14 13:00:00,82.01,82.1,82.01,82.06,27886.0,73.2358,73.3162,73.2358,73.2805,27886.0
2021-01-14 13:05:00,82.06,82.09,82.02,82.07,32518.0,73.2805,73.3073,73.2448,73.2894,32518.0
2021-01-14 13:10:00,82.06,82.13,82.03,82.11,26364.0,73.2805,73.343,73.2537,73.3251,26364.0
2021-01-14 13:15:00,82.1,82.14,82.08,82.09,38850.0,73.3162,73.3519,73.2983,73.3073,38850.0
2021-01-14 13:20:00,82.09,82.21,82.07,82.18,53574.0,73.3073,73.4144,73.2894,73.3876,53574.0
2021-01-14 13:25:00,82.17,82.25,82.16,82.24,22209.0,73.3787,73.4501,73.3698,73.4412,22209.0
2021-01-14 13:30:00,82.24,82.29,82.2,82.24,20525.0,73.4412,73.4859,73.4055,73.4412,20525.0
2021-01-14 13:35:00,82.25,82.29,82.23,82.23,34551.0,73.4501,73.4859,73.4323,73.4323,34551.0
2021-01-14 13:40:00,82.23,82.3,82.23,82.28,22698.0,73.4323,73.4948,73.4323,73.4769,22698.0
2021-01-14 13:45:00,82.28,82.28,82.2,82.2,16097.0,73.4769,73.4769,73.4055,73.4055,16097.0
2021-01-14 13:50:00,82.22,82.24,82.14,82.2,30276.0,73.4234,73.4412,73.3519,73.4055,30276.0
2021-01-14 13:55:00,82.19,82.27,82.17,82.22,50932.0,73.3966,73.468,73.3787,73.4234,50932.0
2021-01-14 14:00:00,82.22,82.22,82.11,82.12,178539.0,73.4234,73.4234,73.3251,73.3341,178539.0
2021-01-14 14:05:00,82.11,82.21,82.11,82.18,39962.0,73.3251,73.4144,73.3251,73.3876,39962.0
2021-01-14 14:10:00,82.17,82.25,82.15,82.17,25956.0,73.3787,73.4501,73.3608,73.3787,25956.0
2021-01-14 14:15:00,82.17,82.2,82.14,82.17,29478.0,73.3787,73.4055,73.3519,73.3787,29478.0
2021-01-14 14:20:00,82.16,82.2,82.13,82.17,36127.0,73.3698,73.4055,73.343,73.3787,36127.0
2021-01-14 14:25:00,82.16,82.21,82.15,82.18,47425.0,73.3698,73.4144,73.3608,73.3876,47425.0
2021-01-14 14:30:00,82.18,82.24,82.17,82.22,27261.0,73.3876,73.4412,73.3787,73.4234,27261.0
2021-01-14 14:35:00,82.21,82.22,82.13,82.15,55187.0,73.4144,73.4234,73.343,73.3608,55187.0
2021-01-14 14:40:00,82.15,82.23,82.14,82.18,51922.0,73.3608,73.4323,73.3519,73.3876,51922.0
2021-01-14 14:45:00,82.18,82.24,82.17,82.19,71288.0,73.3876,73.4412,73.3787,73.3966,71288.0
2021-01-14 14:50:00,82.2,82.34,82.19,82.33,47398.0,73.4055,73.5305,73.3966,73.5216,47398.0
2021-01-14 14:55:00,82.33,82.4,82.29,82.35,61944.0,73.5216,73.5841,73.4859,73.5394,61944.0
2021-01-14 15:00:00,82.34,82.41,82.29,82.35,56130.0,73.5305,73.593,73.4859,73.5394,56130.0
2021-01-14 15:05:00,82.37,82.54,82.36,82.48,62870.0,73.5573,73.7091,73.5484,73.6555,62870.0
2021-01-14 15:10:00,82.49,82.5,82.29,82.38,63887.0,73.6645,73.6734,73.4859,73.5662,63887.0
2021-01-14 15:15:00,82.36,82.47,82.29,82.32,84355.0,73.5484,73.6466,73.4859,73.5127,84355.0
2021-01-14 15:20:00,82.31,82.5,82.3,82.42,69513.0,73.5037,73.6734,73.4948,73.602,69513.0
2021-01-14 15:25:00,82.42,82.45,82.31,82.45,98648.0,73.602,73.6288,73.5037,73.6288,98648.0
2021-01-14 15:30:00,82.45,82.59,82.42,82.47,77888.0,73.6288,73.7538,73.602,73.6466,77888.0
2021-01-14 15:35:00,82.46,82.67,82.38,82.61,82954.0,73.6377,73.8252,73.5662,73.7716,82954.0
2021-01-14 15:40:00,82.61,82.74,82.57,82.62,152498.0,73.7716,73.8877,73.7359,73.7806,152498.0
2021-01-14 15:45:00,82.63,82.73,82.55,82.59,173718.0,73.7895,73.8788,73.7181,73.7538,173718.0
2021-01-14 15:50:00,82.58,82.58,82.29,82.47,194205.0,73.7448,73.7448,73.4859,73.6466,194205.0
2021-01-14 15:55:00,82.44,82.64,82.37,82.53,806402.0,73.6198,73.7984,73.5573,73.7002,806402.0
2021-01-15 09:30:00,82.35,82.49,81.95,82.21,947347.0,73.5394,73.6645,73.1822,73.4144,947347.0
2021-01-15 09:35:00,82.21,82.6,82.03,82.58,105655.0,73.4144,73.7627,73.2537,73.7448,105655.0
2021-01-15 09:40:00,82.62,82.73,82.48,82.63,64741.0,73.7806,73.8788,73.6555,73.7895,64741.0
2021-01-15 09:45:00,82.64,82.65,82.35,82.46,88119.0,73.7984,73.8074,73.5394,73.6377,88119.0
2021-01-15 09:50:00,82.46,82.53,82.29,82.36,50172.0,73.6377,73.7002,73.4859,73.5484,50172.0
2021-01-15 09:55:00,82.37,82.77,82.32,82.77,51207.0,73.5573,73.9145,73.5127,73.9145,51207.0
2021-01-15 10:00:00,82.75,83.24,82.75,83.2,116235.0,73.8967,74.3342,73.8967,74.2985,116235.0
2021-01-15 10:05:00,83.19,83.26,82.75,82.9,166992.0,74.2896,74.3521,73.8967,74.0306,166992.0
2021-01-15 10:10:00,82.89,83.12,82.87,82.94,89702.0,74.0217,74.2271,74.0038,74.0663,89702.0
2021-01-15 10:15:00,82.91,83.0,82.67,82.76,94523.0,74.0395,74.1199,73.8252,73.9056,94523.0
2021-01-15 10:20:00,82.76,82.84,82.59,82.62,67897.0,73.9056,73.977,73.7538,73.7806,67897.0
2021-01-15 10:25:00,82.58,82.81,82.49,82.6,91869.0,73.7448,73.9502,73.6645,73.7627,91869.0
2021-01-15 10:30:00,82.6,82.69,82.56,82.64,65186.0,73.7627,73.8431,73.727,73.7984,65186.0
2021-01-15 10:35:00,82.64,82.88,82.64,82.88,76030.0,73.7984,74.0127,73.7984,74.0127,76030.0
2021-01-15 10:40:00,82.88,82.88,82.55,82.55,104266.0,74.0127,74.0127,73.7181,73.7181,104266.0
2021-01-15 10:45:00,82.54,82.69,82.54,82.61,47072.0,73.7091,73.8431,73.7091,73.7716,47072.0
2021-01-15 10:50:00,82.59,82.65,82.57,82.61,54104.0,73.7538,73.8074,73.7359,73.7716,54104.0
2021-01-15 10:55:00,82.63,82.63,82.35,82.42,89134.0,73.7895,73.7895,73.5394,73.602,89134.0
2021-01-15 11:00:00,82.42,82.49,82.32,82.38,111206.0,73.602,73.6645,73.5127,73.5662,111206.0
2021-01-15 11:05:00,82.36,82.55,82.35,82.55,62813.0,73.5484,73.7181,73.5394,73.7181,62813.0
2021-01-15 11:10:00,82.54,82.6,82.49,82.55,35329.0,73.7091,73.7627,73.6645,73.7181,35329.0
2021-01-15 11:15:00,82.53,82.62,82.52,82.6,25555.0,73.7002,73.7806,73.6913,73.7627,25555.0
2021-01-15 11:20:00,82.62,82.7,82.57,82.62,33373.0,73.7806,73.852,73.7359,73.7806,33373.0
2021-01-15 11:25:00,82.62,82.8,82.61,82.72,33966.0,73.7806,73.9413,73.7716,73.8699,33966.0
2021-01-15 11:30:00,82.73,82.76,82.59,82.62,37634.0,73.8788,73.9056,73.7538,73.7806,37634.0
2021-01-15 11:35:00,82.61,82.75,82.6,82.74,31853.0,73.7716,73.8967,73.7627,73.8877,31853.0
2021-01-15 11:40:00,82.75,82.87,82.75,82.8,27825.0,73.8967,74.0038,73.8967,73.9413,27825.0
2021-01-15 11:45:00,82.8,82.81,82.68,82.7,34933.0,73.9413,73.9502,73.8341,73.852,34933.0
2021-01-15 11:50:00,82.7,82.71,82.62,82.67,70033.0,73.852,73.8609,73.7806,73.8252,70033.0
2021-01-15 11:55:00,82.66,82.79,82.62,82.78,31602.0,73.8163,73.9324,73.7806,73.9234,31602.0
2021-01-15 12:00:00,82.78,82.8,82.65,82.69,24302.0,73.9234,73.9413,73.8074,73.8431,24302.0
2021-01-15 12:05:00,82.69,82.73,82.65,82.68,24473.0,73.8431,73.8788,73.8074,73.8341,24473.0
2021-01-15 12:10:00,82.69,82.73,82.64,82.7,38796.0,73.8431,73.8788,73.7984,73.852,38796.0
2021-01-15 12:15:00,82.7,82.85,82.69,82.84,28780.0,73.852,73.986,73.8431,73.977,28780.0
2021-01-15 12:20:00,82.83,82.88,82.76,82.77,21667.0,73.9681,74.0127,73.9056,73.9145,21667.0
2021-01-15 12:25:00,82.76,82.89,82.74,82.88,29943.0,73.9056,74.0217,73.8877,74.0127,29943.0
2021-01-15 12:30:00,82.88,82.91,82.84,82.86,21058.0,74.0127,74.0395,73.977,73.9949,21058.0
2021-01-15 12:35:00,82.86,82.91,82.74,82.76,59082.0,73.9949,74.0395,73.8877,73.9056,59082.0
2021-01-15 12:40:00,82.76,82.84,82.76,82.83,21167.0,73.9056,73.977,73.9056,73.9681,21167.0
2021-01-15 12:45:00,82.84,82.84,82.73,82.77,27665.0,73.977,73.977,73.8788,73.9145,27665.0
2021-01-15 12:50:00,82.78,82.83,82.74,82.78,44342.0,73.9234,73.9681,73.8877,73.9234,44342.0
2021-01-15 12:55:00,82.79,82.79,82.74,82.78,23310.0,73.9324,73.9324,73.8877,73.9234,23310.0
2021-01-15 13:00:00,82.78,82.81,82.69,82.73,65888.0,73.9234,73.9502,73.8431,73.8788,65888.0
2021-01-15 13:05:00,82.73,82.83,82.73,82.81,29181.0,73.8788,73.9681,73.8788,73.9502,29181.0
2021-01-15 13:10:00,82.83,82.83,82.74,82.75,28249.0,73.9681,73.9681,73.8877,73.8967,28249.0
2021-01-15 13:15:00,82.75,82.8,82.74,82.77,38099.0,73.8967,73.9413,73.8877,73.9145,38099.0
2021-01-15 13:20:00,82.77,82.85,82.77,82.83,34182.0,73.9145,73.986,73.9145,73.9681,34182.0
2021-01-15 13:25:00,82.83,82.83,82.76,82.76,29171.0,73.9681,73.9681,73.9056,73.9056,29171.0
2021-01-15 13:30:00,82.76,82.91,82.75,82.9,45495.0,73.9056,74.0395,73.8967,74.0306,45495.0
2021-01-15 13:35:00,82.9,82.93,82.85,82.88,31335.0,74.0306,74.0574,73.986,74.0127,31335.0
2021-01-15 13:40:00,82.88,82.93,82.86,82.91,30571.0,74.0127,74.0574,73.9949,74.0395,30571.0
2021-01-15 13:45:00,82.91,83.0,82.88,82.9,42229.0,74.0395,74.1199,74.0127,74.0306,42229.0
2021-01-15 13:50:00,82.9,82.97,82.88,82.89,27908.0,74.0306,74.0931,74.0127,74.0217,27908.0
2021-01-15 13:55:00,82.88,82.89,82.83,82.84,54955.0,74.0127,74.0217,73.9681,73.977,54955.0
2021-01-15 14:00:00,82.83,82.93,82.8,82.9,49440.0,73.9681,74.0574,73.9413,74.0306,49440.0
2021-01-15 14:05:00,82.89,82.92,82.82,82.84,28400.0,74.0217,74.0485,73.9592,73.977,28400.0
2021-01-15 14:10:00,82.84,82.87,82.81,82.84,108178.0,73.977,74.0038,73.9502,73.977,108178.0
2021-01-15 14:15:00,82.85,82.91,82.82,82.83,42055.0,73.986,74.0395,73.9592,73.9681,42055.0
2021-01-15 14:20:00,82.83,82.97,82.81,82.95,53419.0,73.9681,74.0931,73.9502,74.0753,53419.0
2021-01-15 14:25:00,82.95,82.97,82.87,82.92,45318.0,74.0753,74.0931,74.0038,74.0485,45318.0
2021-01-15 14:30:00,82.93,83.0,82.91,82.98,37247.0,74.0574,74.1199,74.0395,74.102,37247.0
2021-01-15 14:35:00,82.98,83.07,82.96,83.0,35411.0,74.102,74.1824,74.0842,74.1199,35411.0
2021-01-15 14:40:00,83.0,83.12,82.99,83.08,38073.0,74.1199,74.2271,74.111,74.1913,38073.0
2021-01-15 14:45:00,83.08,83.12,83.03,83.07,32779.0,74.1913,74.2271,74.1467,74.1824,32779.0
2021-01-15 14:50:00,83.07,83.12,83.01,83.04,36295.0,74.1824,74.2271,74.1288,74.1556,36295.0
2021-01-15 14:55:00,83.04,83.05,82.94,82.97,42328.0,74.1556,74.1646,74.0663,74.0931,42328.0
2021-01-15 15:00:00,82.97,82.98,82.79,82.81,51081.0,74.0931,74.102,73.9324,73.9502,51081.0
2021-01-15 15:05:00,82.81,82.83,82.73,82.75,86496.0,73.9502,73.9681,73.8788,73.8967,86496.0
2021-01-15 15:10:00,82.75,82.9,82.74,82.85,82050.0,73.8967,74.0306,73.8877,73.986,82050.0
2021-01-15 15:15:00,82.85,82.93,82.85,82.86,46529.0,73.986,74.0574,73.986,73.9949,46529.0
2021-01-15 15:20:00,82.85,82.85,82.78,82.84,71093.0,73.986,73.986,73.9234,73.977,71093.0
2021-01-15 15:25:00,82.84,82.85,82.79,82.8,59191.0,73.977,73.986,73.9324,73.9413,59191.0
2021-01-15 15:30:00,82.8,82.81,82.56,82.67,117708.0,73.9413,73.9502,73.727,73.8252,117708.0
2021-01-15 15:35:00,82.67,82.74,82.6,82.61,244212.0,73.8252,73.8877,73.7627,73.7716,244212.0
2021-01-15 15:40:00,82.6,82.61,82.31,82.32,115368.0,73.7627,73.7716,73.5037,73.5127,115368.0
2021-01-15 15:45:00,82.32,82.45,82.31,82.34,142524.0,73.5127,73.6288,73.5037,73.5305,142524.0
2021-01-15 15:50:00,82.34,82.35,82.16,82.23,313858.0,73.5305,73.5394,73.3698,73.4323,313858.0
2021-01-15 15:55:00,82.25,82.29,82.0,82.03,750897.0,73.4501,73.4859,73.2269,73.2537,750897.0
2021-01-19 09:30:00,82.5,82.68,81.76,81.95,567039.0,73.6734,73.8341,73.0126,73.1822,567039.0
2021-01-19 09:35:00,81.92,82.5,81.77,82.15,148896.0,73.1555,73.6734,73.0215,73.3608,148896.0
2021-01-19 09:40:00,82.12,82.29,81.99,82.25,90474.0,73.3341,73.4859,73.218,73.4501,90474.0
2021-01-19 09:45:00,82.27,82.9,82.25,82.84,126823.0,73.468,74.0306,73.4501,73.977,126823.0
2021-01-19 09:50:00,82.84,82.86,82.69,82.82,104014.0,73.977,73.9949,73.8431,73.9592,104014.0
2021-01-19 09:55:00,82.83,83.02,82.8,82.95,104786.0,73.9681,74.1378,73.9413,74.0753,104786.0
2021-01-19 10:00:00,82.94,83.01,82.46,82.46,96811.0,74.0663,74.1288,73.6377,73.6377,96811.0
2021-01-19 10:05:00,82.47,82.72,82.34,82.62,79061.0,73.6466,73.8699,73.5305,73.7806,79061.0
2021-01-19 10:10:00,82.63,82.84,82.54,82.81,40956.0,73.7895,73.977,73.7091,73.9502,40956.0
2021-01-19 10:15:00,82.77,83.0,82.76,82.86,63370.0,73.9145,74.1199,73.9056,73.9949,63370.0
2021-01-19 10:20:00,82.83,82.91,82.79,82.79,46322.0,73.9681,74.0395,73.9324,73.9324,46322.0
2021-01-19 10:25:00,82.77,82.85,82.69,82.81,41384.0,73.9145,73.986,73.8431,73.9502,41384.0
2021-01-19 10:30:00,82.82,82.82,82.53,82.56,92621.0,73.9592,73.9592,73.7002,73.727,92621.0
2021-01-19 10:35:00,82.55,82.55,82.28,82.31,30823.0,73.7181,73.7181,73.4769,73.5037,30823.0
2021-01-19 10:40:00,82.32,82.41,82.3,82.41,24387.0,73.5127,73.593,73.4948,73.593,24387.0
2021-01-19 10:45:00,82.41,82.44,82.35,82.42,35667.0,73.593,73.6198,73.5394,73.602,35667.0
2021-01-19 10:50:00,82.43,82.63,82.41,82.55,54693.0,73.6109,73.7895,73.593,73.7181,54693.0
2021-01-19 10:55:00,82.58,82.66,82.48,82.58,34161.0,73.7448,73.8163,73.6555,73.7448,34161.0
2021-01-19 11:00:00,82.57,82.58,82.38,82.39,75098.0,73.7359,73.7448,73.5662,73.5752,75098.0
2021-01-19 11:05:00,82.37,82.42,82.26,82.28,47445.0,73.5573,73.602,73.4591,73.4769,47445.0
2021-01-19 11:10:00,82.31,82.36,82.25,82.25,20694.0,73.5037,73.5484,73.4501,73.4501,20694.0
2021-01-19 11:15:00,82.25,82.25,82.13,82.21,24667.0,73.4501,73.4501,73.343,73.4144,24667.0
2021-01-19 11:20:00,82.22,82.26,82.15,82.22,29455.0,73.4234,73.4591,73.3608,73.4234,29455.0
2021-01-19 11:25:00,82.22,82.29,82.14,82.29,22057.0,73.4234,73.4859,73.3519,73.4859,22057.0
2021-01-19 11:30:00,82.29,82.42,82.26,82.27,61502.0,73.4859,73.602,73.4591,73.468,61502.0
2021-01-19 11:35:00,82.26,82.33,82.23,82.27,34806.0,73.4591,73.5216,73.4323,73.468,34806.0
2021-01-19 11:40:00,82.27,82.46,82.27,82.44,62175.0,73.468,73.6377,73.468,73.6198,62175.0
2021-01-19 11:45:00,82.45,82.45,82.37,82.44,23538.0,73.6288,73.6288,73.5573,73.6198,23538.0
2021-01-19 11:50:00,82.43,82.43,82.29,82.36,48414.0,73.6109,73.6109,73.4859,73.5484,48414.0
2021-01-19 11:55:00,82.36,82.39,82.26,82.28,17630.0,73.5484,73.5752,73.4591,73.4769,17630.0
2021-01-19 12:00:00,82.28,82.29,82.18,82.28,35529.0,73.4769,73.4859,73.3876,73.4769,35529.0
2021-01-19 12:05:00,82.29,82.37,82.29,82.31,23038.0,73.4859,73.5573,73.4859,73.5037,23038.0
2021-01-19 12:10:00,82.31,82.34,82.27,82.34,20282.0,73.5037,73.5305,73.468,73.5305,20282.0
2021-01-19 12:15:00,82.33,82.43,82.25,82.4,36107.0,73.5216,73.6109,73.4501,73.5841,36107.0
2021-01-19 12:20:00,82.41,82.43,82.34,82.34,24262.0,73.593,73.6109,73.5305,73.5305,24262.0
2021-01-19 12:25:00,82.35,82.39,82.32,82.35,36158.0,73.5394,73.5752,73.5127,73.5394,36158.0
2021-01-19 12:30:00,82.34,82.37,82.26,82.3,31135.0,73.5305,73.5573,73.4591,73.4948,31135.0
2021-01-19 12:35:00,82.31,82.37,82.29,82.36,27752.0,73.5037,73.5573,73.4859,73.5484,27752.0
2021-01-19 12:40:00,82.37,82.58,82.35,82.57,28958.0,73.5573,73.7448,73.5394,73.7359,28958.0
2021-01-19 12:45:00,82.58,82.59,82.52,82.54,70648.0,73.7448,73.7538,73.6913,73.7091,70648.0
2021-01-19 12:50:00,82.54,82.65,82.49,82.62,102480.0,73.7091,73.8074,73.6645,73.7806,102480.0
2021-01-19 12:55:00,82.65,82.71,82.64,82.64,30862.0,73.8074,73.8609,73.7984,73.7984,30862.0
2021-01-19 13:00:00,82.63,82.74,82.63,82.67,28539.0,73.7895,73.8877,73.7895,73.8252,28539.0
2021-01-19 13:05:00,82.67,82.78,82.67,82.75,23478.0,73.8252,73.9234,73.8252,73.8967,23478.0
2021-01-19 13:10:00,82.75,82.87,82.74,82.84,28676.0,73.8967,74.0038,73.8877,73.977,28676.0
2021-01-19 13:15:00,82.84,82.84,82.7,82.73,19844.0,73.977,73.977,73.852,73.8788,19844.0
2021-01-19 13:20:00,82.72,82.81,82.67,82.8,33850.0,73.8699,73.9502,73.8252,73.9413,33850.0
2021-01-19 13:25:00,82.8,82.86,82.79,82.81,39938.0,73.9413,73.9949,73.9324,73.9502,39938.0
2021-01-19 13:30:00,82.81,82.83,82.78,82.8,38935.0,73.9502,73.9681,73.9234,73.9413,38935.0
2021-01-19 13:35:00,82.8,82.9,82.79,82.83,31668.0,73.9413,74.0306,73.9324,73.9681,31668.0
2021-01-19 13:40:00,82.82,82.85,82.79,82.83,33235.0,73.9592,73.986,73.9324,73.9681,33235.0
2021-01-19 13:45:00,82.84,82.85,82.73,82.81,42593.0,73.977,73.986,73.8788,73.9502,42593.0
2021-01-19 13:50:00,82.81,82.89,82.8,82.86,22139.0,73.9502,74.0217,73.9413,73.9949,22139.0
2021-01-19 13:55:00,82.86,82.96,82.83,82.85,32538.0,73.9949,74.0842,73.9681,73.986,32538.0
2021-01-19 14:00:00,82.86,82.89,82.79,82.82,33151.0,73.9949,74.0217,73.9324,73.9592,33151.0
2021-01-19 14:05:00,82.82,82.9,82.79,82.89,30786.0,73.9592,74.0306,73.9324,74.0217,30786.0
2021-01-19 14:10:00,82.89,82.9,82.84,82.89,28569.0,74.0217,74.0306,73.977,74.0217,28569.0
2021-01-19 14:15:00,82.9,82.92,82.84,82.87,30302.0,74.0306,74.0485,73.977,74.0038,30302.0
2021-01-19 14:20:00,82.87,82.93,82.85,82.85,26448.0,74.0038,74.0574,73.986,73.986,26448.0
2021-01-19 14:25:00,82.86,82.93,82.86,82.91,38048.0,73.9949,74.0574,73.9949,74.0395,38048.0
2021-01-19 14:30:00,82.91,82.92,82.77,82.78,55265.0,74.0395,74.0485,73.9145,73.9234,55265.0
2021-01-19 14:35:00,82.78,82.88,82.76,82.85,34656.0,73.9234,74.0127,73.9056,73.986,34656.0
2021-01-19 14:40:00,82.86,82.9,82.84,82.88,29653.0,73.9949,74.0306,73.977,74.0127,29653.0
2021-01-19 14:45:00,82.89,83.1,82.89,83.1,39387.0,74.0217,74.2092,74.0217,74.2092,39387.0
2021-01-19 14:50:00,83.09,83.15,83.04,83.08,37894.0,74.2003,74.2539,74.1556,74.1913,37894.0
2021-01-19 14:55:00,83.07,83.1,83.01,83.03,44680.0,74.1824,74.2092,74.1288,74.1467,44680.0
2021-01-19 15:00:00,83.03,83.2,83.03,83.18,52422.0,74.1467,74.2985,74.1467,74.2806,52422.0
2021-01-19 15:05:00,83.19,83.2,83.1,83.11,41473.0,74.2896,74.2985,74.2092,74.2181,41473.0
2021-01-19 15:10:00,83.11,83.12,82.99,83.03,39018.0,74.2181,74.2271,74.111,74.1467,39018.0
2021-01-19 15:15:00,83.03,83.03,82.91,82.96,32127.0,74.1467,74.1467,74.0395,74.0842,32127.0
2021-01-19 15:20:00,82.94,82.96,82.91,82.92,44380.0,74.0663,74.0842,74.0395,74.0485,44380.0
2021-01-19 15:25:00,82.92,82.99,82.92,82.95,42545.0,74.0485,74.111,74.0485,74.0753,42545.0
2021-01-19 15:30:00,82.96,82.99,82.93,82.96,79822.0,74.0842,74.111,74.0574,74.0842,79822.0
2021-01-19 15:35:00,82.97,82.98,82.92,82.98,76795.0,74.0931,74.102,74.0485,74.102,76795.0
2021-01-19 15:40:00,82.98,83.07,82.95,83.02,46694.0,74.102,74.1824,74.0753,74.1378,46694.0
2021-01-19 15:45:00,83.02,83.02,82.93,82.94,97180.0,74.1378,74.1378,74.0574,74.0663,97180.0
2021-01-19 15:50:00,82.94,83.02,82.93,82.95,163379.0,74.0663,74.1378,74.0574,74.0753,163379.0
2021-01-19 15:55:00,82.96,83.0,82.78,82.81,409004.0,74.0842,74.1199,73.9234,73.9502,409004.0
2021-01-20 09:30:00,82.65,83.12,82.41,82.55,245470.0,73.8074,74.2271,73.593,73.7181,245470.0
2021-01-20 09:35:00,82.57,82.94,82.48,82.84,52162.0,73.7359,74.0663,73.6555,73.977,52162.0
2021-01-20 09:40:00,82.89,83.01,82.77,82.96,43087.0,74.0217,74.1288,73.9145,74.0842,43087.0
2021-01-20 09:45:00,82.96,83.01,82.72,82.88,55535.0,74.0842,74.1288,73.8699,74.0127,55535.0
2021-01-20 09:50:00,82.87,83.09,82.86,82.97,53095.0,74.0038,74.2003,73.9949,74.0931,53095.0
2021-01-20 09:55:00,82.93,82.94,82.73,82.8,53049.0,74.0574,74.0663,73.8788,73.9413,53049.0
2021-01-20 10:00:00,82.87,83.28,82.86,83.23,50403.0,74.0038,74.3699,73.9949,74.3253,50403.0
2021-01-20 10:05:00,83.22,83.29,82.98,83.05,62905.0,74.3164,74.3789,74.102,74.1646,62905.0
2021-01-20 10:10:00,83.05,83.15,82.98,83.13,34526.0,74.1646,74.2539,74.102,74.236,34526.0
2021-01-20 10:15:00,83.12,83.29,83.11,83.24,32590.0,74.2271,74.3789,74.2181,74.3342,32590.0
2021-01-20 10:20:00,83.24,83.44,83.2,83.35,51644.0,74.3342,74.5128,74.2985,74.4325,51644.0
2021-01-20 10:25:00,83.34,83.42,83.3,83.3,44441.0,74.4235,74.495,74.3878,74.3878,44441.0
2021-01-20 10:30:00,83.34,83.54,83.33,83.48,64290.0,74.4235,74.6021,74.4146,74.5486,64290.0
2021-01-20 10:35:00,83.47,83.71,83.45,83.69,45044.0,74.5396,74.7539,74.5218,74.7361,45044.0
2021-01-20 10:40:00,83.67,83.88,83.6,83.8,59315.0,74.7182,74.9058,74.6557,74.8343,59315.0
2021-01-20 10:45:00,83.8,84.0,83.79,84.0,55475.0,74.8343,75.0129,74.8254,75.0129,55475.0
2021-01-20 10:50:00,83.98,83.98,83.73,83.76,65429.0,74.9951,74.9951,74.7718,74.7986,65429.0
2021-01-20 10:55:00,83.76,83.84,83.59,83.7,57636.0,74.7986,74.87,74.6468,74.745,57636.0
2021-01-20 11:00:00,83.68,83.77,83.61,83.73,42603.0,74.7272,74.8075,74.6646,74.7718,42603.0
2021-01-20 11:05:00,83.75,83.83,83.62,83.74,48270.0,74.7897,74.8611,74.6736,74.7807,48270.0
2021-01-20 11:10:00,83.71,83.86,83.68,83.83,69285.0,74.7539,74.8879,74.7272,74.8611,69285.0
2021-01-20 11:15:00,83.84,83.94,83.72,83.9,69218.0,74.87,74.9593,74.7629,74.9236,69218.0
2021-01-20 11:20:00,83.89,83.95,83.77,83.78,57797.0,74.9147,74.9683,74.8075,74.8165,57797.0
2021-01-20 11:25:00,83.75,83.76,83.62,83.66,34953.0,74.7897,74.7986,74.6736,74.7093,34953.0
2021-01-20 11:30:00,83.69,83.86,83.68,83.84,44525.0,74.7361,74.8879,74.7272,74.87,44525.0
2021-01-20 11:35:00,83.85,83.94,83.82,83.85,42446.0,74.879,74.9593,74.8522,74.879,42446.0
2021-01-20 11:40:00,83.85,83.98,83.77,83.93,34712.0,74.879,74.9951,74.8075,74.9504,34712.0
2021-01-20 11:45:00,83.92,84.02,83.91,84.01,59920.0,74.9415,75.0308,74.9325,75.0218,59920.0
2021-01-20 11:50:00,84.01,84.16,83.99,84.04,62003.0,75.0218,75.1558,75.004,75.0486,62003.0
2021-01-20 11:55:00,84.03,84.11,84.01,84.1,90772.0,75.0397,75.1111,75.0218,75.1022,90772.0
2021-01-20 12:00:00,84.11,84.47,84.11,84.42,107848.0,75.1111,75.4326,75.1111,75.388,107848.0
2021-01-20 12:05:00,84.42,84.5,84.34,84.35,78474.0,75.388,75.4594,75.3165,75.3255,78474.0
2021-01-20 12:10:00,84.33,84.45,84.25,84.45,41924.0,75.3076,75.4148,75.2362,75.4148,41924.0
2021-01-20 12:15:00,84.44,84.54,84.4,84.51,54526.0,75.4058,75.4951,75.3701,75.4684,54526.0
2021-01-20 12:20:00,84.51,84.56,84.38,84.55,55173.0,75.4684,75.513,75.3523,75.5041,55173.0
2021-01-20 12:25:00,84.55,84.75,84.53,84.68,65788.0,75.5041,75.6827,75.4862,75.6202,65788.0
2021-01-20 12:30:00,84.67,84.7,84.57,84.64,60905.0,75.6112,75.638,75.5219,75.5844,60905.0
2021-01-20 12:35:00,84.64,84.72,84.59,84.71,37220.0,75.5844,75.6559,75.5398,75.647,37220.0
2021-01-20 12:40:00,84.7,84.8,84.64,84.77,39957.0,75.638,75.7273,75.5844,75.7005,39957.0
2021-01-20 12:45:00,84.75,84.75,84.59,84.59,61965.0,75.6827,75.6827,75.5398,75.5398,61965.0
2021-01-20 12:50:00,84.57,84.71,84.44,84.7,63866.0,75.5219,75.647,75.4058,75.638,63866.0
2021-01-20 12:55:00,84.68,84.72,84.54,84.59,51105.0,75.6202,75.6559,75.4951,75.5398,51105.0
2021-01-20 13:00:00,84.61,84.73,84.51,84.69,60638.0,75.5577,75.6648,75.4684,75.6291,60638.0
2021-01-20 13:05:00,84.69,84.84,84.65,84.78,45826.0,75.6291,75.763,75.5934,75.7095,45826.0
2021-01-20 13:10:00,84.77,84.83,84.72,84.76,54276.0,75.7005,75.7541,75.6559,75.6916,54276.0
2021-01-20 13:15:00,84.75,84.79,84.7,84.74,60102.0,75.6827,75.7184,75.638,75.6737,60102.0
2021-01-20 13:20:00,84.73,84.77,84.54,84.61,42496.0,75.6648,75.7005,75.4951,75.5577,42496.0
2021-01-20 13:25:00,84.62,84.78,84.57,84.71,52618.0,75.5666,75.7095,75.5219,75.647,52618.0
2021-01-20 13:30:00,84.73,84.86,84.64,84.84,42761.0,75.6648,75.7809,75.5844,75.763,42761.0
2021-01-20 13:35:00,84.84,84.85,84.72,84.72,33420.0,75.763,75.772,75.6559,75.6559,33420.0
2021-01-20 13:40:00,84.71,84.82,84.69,84.81,37092.0,75.647,75.7452,75.6291,75.7363,37092.0
2021-01-20 13:45:00,84.81,84.84,84.69,84.73,42386.0,75.7363,75.763,75.6291,75.6648,42386.0
2021-01-20 13:50:00,84.73,84.81,84.69,84.73,33428.0,75.6648,75.7363,75.6291,75.6648,33428.0
2021-01-20 13:55:00,84.74,84.75,84.55,84.6,265691.0,75.6737,75.6827,75.5041,75.5487,265691.0
2021-01-20 14:00:00,84.62,84.68,84.57,84.66,42454.0,75.5666,75.6202,75.5219,75.6023,42454.0
2021-01-20 14:05:00,84.65,84.8,84.62,84.79,49709.0,75.5934,75.7273,75.5666,75.7184,49709.0
2021-01-20 14:10:00,84.77,84.9,84.73,84.88,59513.0,75.7005,75.8166,75.6648,75.7988,59513.0
2021-01-20 14:15:00,84.88,84.94,84.82,84.84,58688.0,75.7988,75.8523,75.7452,75.763,58688.0
2021-01-20 14:20:00,84.85,84.92,84.74,84.8,43500.0,75.772,75.8345,75.6737,75.7273,43500.0
2021-01-20 14:25:00,84.8,84.91,84.76,84.89,76132.0,75.7273,75.8256,75.6916,75.8077,76132.0
2021-01-20 14:30:00,84.87,84.98,84.86,84.94,52263.0,75.7898,75.8881,75.7809,75.8523,52263.0
2021-01-20 14:35:00,84.95,85.0,84.87,84.97,63650.0,75.8613,75.9059,75.7898,75.8791,63650.0
2021-01-20 14:40:00,84.95,85.02,84.91,84.93,86352.0,75.8613,75.9238,75.8256,75.8434,86352.0
2021-01-20 14:45:00,84.92,84.99,84.88,84.98,59477.0,75.8345,75.897,75.7988,75.8881,59477.0
2021-01-20 14:50:00,84.98,85.03,84.92,85.01,52713.0,75.8881,75.9327,75.8345,75.9149,52713.0
2021-01-20 14:55:00,85.02,85.03,84.72,84.72,77986.0,75.9238,75.9327,75.6559,75.6559,77986.0
2021-01-20 15:00:00,84.72,84.74,84.6,84.7,57729.0,75.6559,75.6737,75.5487,75.638,57729.0
2021-01-20 15:05:00,84.71,84.8,84.69,84.78,41556.0,75.647,75.7273,75.6291,75.7095,41556.0
2021-01-20 15:10:00,84.78,84.78,84.65,84.71,47407.0,75.7095,75.7095,75.5934,75.647,47407.0
2021-01-20 15:15:00,84.7,84.8,84.7,84.73,68996.0,75.638,75.7273,75.638,75.6648,68996.0
2021-01-20 15:20:00,84.75,84.78,84.63,84.65,60854.0,75.6827,75.7095,75.5755,75.5934,60854.0
2021-01-20 15:25:00,84.65,84.73,84.63,84.67,61675.0,75.5934,75.6648,75.5755,75.6112,61675.0
2021-01-20 15:30:00,84.67,84.73,84.62,84.69,81898.0,75.6112,75.6648,75.5666,75.6291,81898.0
2021-01-20 15:35:00,84.7,84.74,84.56,84.62,83516.0,75.638,75.6737,75.513,75.5666,83516.0
2021-01-20 15:40:00,84.63,84.77,84.55,84.74,89244.0,75.5755,75.7005,75.5041,75.6737,89244.0
2021-01-20 15:45:00,84.75,84.82,84.67,84.68,83242.0,75.6827,75.7452,75.6112,75.6202,83242.0
2021-01-20 15:50:00,84.67,84.68,84.4,84.45,130021.0,75.6112,75.6202,75.3701,75.4148,130021.0
2021-01-20 15:55:00,84.47,84.47,84.05,84.05,580646.0,75.4326,75.4326,75.0576,75.0576,580646.0
2021-01-21 09:30:00,84.25,84.36,83.65,84.25,415763.0,75.2362,75.3344,74.7004,75.2362,415763.0
2021-01-21 09:35:00,84.35,84.36,83.85,83.87,83966.0,75.3255,75.3344,74.879,74.8968,83966.0
2021-01-21 09:40:00,83.89,84.31,83.85,84.29,74678.0,74.9147,75.2898,74.879,75.2719,74678.0
2021-01-21 09:45:00,84.23,84.68,84.2,84.56,58080.0,75.2183,75.6202,75.1915,75.513,58080.0
2021-01-21 09:50:00,84.56,84.58,84.02,84.02,67340.0,75.513,75.5309,75.0308,75.0308,67340.0
2021-01-21 09:55:00,84.05,84.26,83.95,84.17,64006.0,75.0576,75.2451,74.9683,75.1647,64006.0
2021-01-21 10:00:00,84.17,84.56,84.16,84.44,85821.0,75.1647,75.513,75.1558,75.4058,85821.0
2021-01-21 10:05:00,84.42,84.6,84.38,84.52,64103.0,75.388,75.5487,75.3523,75.4773,64103.0
2021-01-21 10:10:00,84.52,84.56,84.25,84.33,55812.0,75.4773,75.513,75.2362,75.3076,55812.0
2021-01-21 10:15:00,84.33,84.66,84.31,84.41,84192.0,75.3076,75.6023,75.2898,75.3791,84192.0
2021-01-21 10:20:00,84.42,84.61,84.39,84.47,48770.0,75.388,75.5577,75.3612,75.4326,48770.0
2021-01-21 10:25:00,84.47,84.52,84.34,84.51,57526.0,75.4326,75.4773,75.3165,75.4684,57526.0
2021-01-21 10:30:00,84.52,84.65,84.43,84.61,45311.0,75.4773,75.5934,75.3969,75.5577,45311.0
2021-01-21 10:35:00,84.61,84.67,84.55,84.59,79634.0,75.5577,75.6112,75.5041,75.5398,79634.0
2021-01-21 10:40:00,84.58,84.63,84.5,84.58,44926.0,75.5309,75.5755,75.4594,75.5309,44926.0
2021-01-21 10:45:00,84.58,84.63,84.52,84.6,55090.0,75.5309,75.5755,75.4773,75.5487,55090.0
2021-01-21 10:50:00,84.58,84.59,84.38,84.41,51631.0,75.5309,75.5398,75.3523,75.3791,51631.0
2021-01-21 10:55:00,84.41,84.42,84.22,84.22,63786.0,75.3791,75.388,75.2094,75.2094,63786.0
2021-01-21 11:00:00,84.22,84.35,84.13,84.31,170544.0,75.2094,75.3255,75.129,75.2898,170544.0
2021-01-21 11:05:00,84.31,84.41,84.24,84.39,152137.0,75.2898,75.3791,75.2272,75.3612,152137.0
2021-01-21 11:10:00,84.39,84.48,84.34,84.46,73797.0,75.3612,75.4416,75.3165,75.4237,73797.0
2021-01-21 11:15:00,84.47,84.49,84.33,84.35,67086.0,75.4326,75.4505,75.3076,75.3255,67086.0
2021-01-21 11:20:00,84.35,84.43,84.28,84.32,68059.0,75.3255,75.3969,75.263,75.2987,68059.0
2021-01-21 11:25:00,84.33,84.36,84.28,84.31,79255.0,75.3076,75.3344,75.263,75.2898,79255.0
2021-01-21 11:30:00,84.31,84.32,84.0,84.15,102100.0,75.2898,75.2987,75.0129,75.1469,102100.0
2021-01-21 11:35:00,84.14,84.48,84.12,84.48,71486.0,75.1379,75.4416,75.1201,75.4416,71486.0
2021-01-21 11:40:00,84.47,84.5,84.35,84.4,64459.0,75.4326,75.4594,75.3255,75.3701,64459.0
2021-01-21 11:45:00,84.4,84.55,84.37,84.43,54414.0,75.3701,75.5041,75.3433,75.3969,54414.0
2021-01-21 11:50:00,84.43,84.56,84.39,84.48,39645.0,75.3969,75.513,75.3612,75.4416,39645.0
2021-01-21 11:55:00,84.5,84.6,84.48,84.55,43882.0,75.4594,75.5487,75.4416,75.5041,43882.0
2021-01-21 12:00:00,84.57,84.57,84.43,84.49,37017.0,75.5219,75.5219,75.3969,75.4505,37017.0
2021-01-21 12:05:00,84.49,84.6,84.45,84.53,55751.0,75.4505,75.5487,75.4148,75.4862,55751.0
2021-01-21 12:10:00,84.53,84.63,84.51,84.62,56235.0,75.4862,75.5755,75.4684,75.5666,56235.0
2021-01-21 12:15:00,84.61,84.7,84.49,84.49,81781.0,75.5577,75.638,75.4505,75.4505,81781.0
2021-01-21 12:20:00,84.48,84.49,84.34,84.44,61753.0,75.4416,75.4505,75.3165,75.4058,61753.0
2021-01-21 12:25:00,84.43,84.67,84.43,84.57,43237.0,75.3969,75.6112,75.3969,75.5219,43237.0
2021-01-21 12:30:00,84.56,84.57,84.43,84.48,128363.0,75.513,75.5219,75.3969,75.4416,128363.0
2021-01-21 12:35:00,84.48,84.58,84.4,84.44,125643.0,75.4416,75.5309,75.3701,75.4058,125643.0
2021-01-21 12:40:00,84.45,84.55,84.4,84.42,41690.0,75.4148,75.5041,75.3701,75.388,41690.0
2021-01-21 12:45:00,84.42,84.45,84.38,84.44,57391.0,75.388,75.4148,75.3523,75.4058,57391.0
2021-01-21 12:50:00,84.43,84.49,84.41,84.42,33615.0,75.3969,75.4505,75.3791,75.388,33615.0
2021-01-21 12:55:00,84.42,84.62,84.4,84.62,33621.0,75.388,75.5666,75.3701,75.5666,33621.0
2021-01-21 13:00:00,84.64,84.66,84.49,84.49,22071.0,75.5844,75.6023,75.4505,75.4505,22071.0
2021-01-21 13:05:00,84.49,84.52,84.45,84.47,32637.0,75.4505,75.4773,75.4148,75.4326,32637.0
2021-01-21 13:10:00,84.47,84.51,84.39,84.41,32985.0,75.4326,75.4684,75.3612,75.3791,32985.0
2021-01-21 13:15:00,84.4,84.43,84.31,84.43,59982.0,75.3701,75.3969,75.2898,75.3969,59982.0
2021-01-21 13:20:00,84.44,84.67,84.41,84.67,66987.0,75.4058,75.6112,75.3791,75.6112,66987.0
2021-01-21 13:25:00,84.69,84.71,84.6,84.67,39303.0,75.6291,75.647,75.5487,75.6112,39303.0
2021-01-21 13:30:00,84.67,84.75,84.65,84.69,49757.0,75.6112,75.6827,75.5934,75.6291,49757.0
2021-01-21 13:35:00,84.72,84.72,84.56,84.59,31690.0,75.6559,75.6559,75.513,75.5398,31690.0
2021-01-21 13:40:00,84.6,84.66,84.56,84.65,26999.0,75.5487,75.6023,75.513,75.5934,26999.0
2021-01-21 13:45:00,84.63,84.66,84.58,84.62,23648.0,75.5755,75.6023,75.5309,75.5666,23648.0
2021-01-21 13:50:00,84.63,84.68,84.61,84.68,26577.0,75.5755,75.6202,75.5577,75.6202,26577.0
2021-01-21 13:55:00,84.68,84.73,84.64,84.69,38056.0,75.6202,75.6648,75.5844,75.6291,38056.0
2021-01-21 14:00:00,84.68,84.71,84.58,84.61,33983.0,75.6202,75.647,75.5309,75.5577,33983.0
2021-01-21 14:05:00,84.61,84.61,84.55,84.55,33404.0,75.5577,75.5577,75.5041,75.5041,33404.0
2021-01-21 14:10:00,84.54,84.59,84.52,84.55,28522.0,75.4951,75.5398,75.4773,75.5041,28522.0
2021-01-21 14:15:00,84.55,84.71,84.53,84.56,41043.0,75.5041,75.647,75.4862,75.513,41043.0
2021-01-21 14:20:00,84.56,84.61,84.55,84.59,27833.0,75.513,75.5577,75.5041,75.5398,27833.0
2021-01-21 14:25:00,84.6,84.6,84.51,84.51,38967.0,75.5487,75.5487,75.4684,75.4684,38967.0
2021-01-21 14:30:00,84.51,84.61,84.49,84.51,36305.0,75.4684,75.5577,75.4505,75.4684,36305.0
2021-01-21 14:35:00,84.51,84.53,84.49,84.52,26899.0,75.4684,75.4862,75.4505,75.4773,26899.0
2021-01-21 14:40:00,84.48,84.53,84.48,84.49,27036.0,75.4416,75.4862,75.4416,75.4505,27036.0
2021-01-21 14:45:00,84.49,84.52,84.47,84.49,42123.0,75.4505,75.4773,75.4326,75.4505,42123.0
2021-01-21 14:50:00,84.48,84.51,84.44,84.48,58296.0,75.4416,75.4684,75.4058,75.4416,58296.0
2021-01-21 14:55:00,84.5,84.5,84.37,84.38,33039.0,75.4594,75.4594,75.3433,75.3523,33039.0
2021-01-21 15:00:00,84.39,84.39,84.11,84.13,64668.0,75.3612,75.3612,75.1111,75.129,64668.0
2021-01-21 15:05:00,84.14,84.18,84.02,84.03,76178.0,75.1379,75.1737,75.0308,75.0397,76178.0
2021-01-21 15:10:00,84.02,84.16,83.96,84.15,116296.0,75.0308,75.1558,74.9772,75.1469,116296.0
2021-01-21 15:15:00,84.15,84.27,84.12,84.26,29692.0,75.1469,75.254,75.1201,75.2451,29692.0
2021-01-21 15:20:00,84.27,84.34,84.12,84.13,43648.0,75.254,75.3165,75.1201,75.129,43648.0
2021-01-21 15:25:00,84.14,84.14,83.95,83.95,50867.0,75.1379,75.1379,74.9683,74.9683,50867.0
2021-01-21 15:30:00,83.95,84.02,83.93,84.0,63473.0,74.9683,75.0308,74.9504,75.0129,63473.0
2021-01-21 15:35:00,84.0,84.04,83.92,83.98,90650.0,75.0129,75.0486,74.9415,74.9951,90650.0
2021-01-21 15:40:00,83.98,84.14,83.9,83.92,107566.0,74.9951,75.1379,74.9236,74.9415,107566.0
2021-01-21 15:45:00,83.92,84.08,83.92,84.05,86070.0,74.9415,75.0844,74.9415,75.0576,86070.0
2021-01-21 15:50:00,84.05,84.07,83.94,83.95,146663.0,75.0576,75.0754,74.9593,74.9683,146663.0
2021-01-21 15:55:00,83.95,84.02,83.67,83.72,409635.0,74.9683,75.0308,74.7182,74.7629,409635.0
2021-01-22 09:30:00,83.95,84.28,83.6,84.22,295012.0,74.9683,75.263,74.6557,75.2094,295012.0
2021-01-22 09:35:00,84.16,84.18,83.7,83.88,61230.0,75.1558,75.1737,74.745,74.9058,61230.0
2021-01-22 09:40:00,83.86,83.92,83.55,83.75,66256.0,74.8879,74.9415,74.6111,74.7897,66256.0
2021-01-22 09:45:00,83.73,83.91,83.57,83.7,56166.0,74.7718,74.9325,74.6289,74.745,56166.0
2021-01-22 09:50:00,83.7,83.92,83.64,83.89,47311.0,74.745,74.9415,74.6914,74.9147,47311.0
2021-01-22 09:55:00,83.91,84.33,83.9,84.05,56847.0,74.9325,75.3076,74.9236,75.0576,56847.0
2021-01-22 10:00:00,84.0,84.25,84.0,84.2,41956.0,75.0129,75.2362,75.0129,75.1915,41956.0
2021-01-22 10:05:00,84.2,84.21,83.8,83.84,63986.0,75.1915,75.2004,74.8343,74.87,63986.0
2021-01-22 10:10:00,83.82,84.23,83.82,84.19,67976.0,74.8522,75.2183,74.8522,75.1826,67976.0
2021-01-22 10:15:00,84.15,84.3,84.11,84.29,36682.0,75.1469,75.2808,75.1111,75.2719,36682.0
2021-01-22 10:20:00,84.26,84.32,84.14,84.3,61089.0,75.2451,75.2987,75.1379,75.2808,61089.0
2021-01-22 10:25:00,84.27,84.36,84.24,84.35,40147.0,75.254,75.3344,75.2272,75.3255,40147.0
2021-01-22 10:30:00,84.36,84.49,84.3,84.31,42567.0,75.3344,75.4505,75.2808,75.2898,42567.0
2021-01-22 10:35:00,84.34,84.35,84.17,84.34,33361.0,75.3165,75.3255,75.1647,75.3165,33361.0
2021-01-22 10:40:00,84.35,84.43,84.31,84.41,34596.0,75.3255,75.3969,75.2898,75.3791,34596.0
2021-01-22 10:45:00,84.43,84.43,84.19,84.19,27340.0,75.3969,75.3969,75.1826,75.1826,27340.0
2021-01-22 10:50:00,84.17,84.45,84.17,84.41,33034.0,75.1647,75.4148,75.1647,75.3791,33034.0
2021-01-22 10:55:00,84.42,84.54,84.4,84.48,40954.0,75.388,75.4951,75.3701,75.4416,40954.0
2021-01-22 11:00:00,84.46,84.48,84.31,84.45,33099.0,75.4237,75.4416,75.2898,75.4148,33099.0
2021-01-22 11:05:00,84.46,84.47,84.31,84.32,23136.0,75.4237,75.4326,75.2898,75.2987,23136.0
2021-01-22 11:10:00,84.32,84.34,84.13,84.13,29973.0,75.2987,75.3165,75.129,75.129,29973.0
2021-01-22 11:15:00,84.15,84.15,84.04,84.12,33305.0,75.1469,75.1469,75.0486,75.1201,33305.0
2021-01-22 11:20:00,84.12,84.16,84.04,84.1,26332.0,75.1201,75.1558,75.0486,75.1022,26332.0
2021-01-22 11:25:00,84.09,84.09,83.95,84.05,40579.0,75.0933,75.0933,74.9683,75.0576,40579.0
2021-01-22 11:30:00,84.06,84.12,84.03,84.04,67725.0,75.0665,75.1201,75.0397,75.0486,67725.0
2021-01-22 11:35:00,84.04,84.05,83.91,84.03,67228.0,75.0486,75.0576,74.9325,75.0397,67228.0
2021-01-22 11:40:00,84.02,84.17,84.02,84.17,36782.0,75.0308,75.1647,75.0308,75.1647,36782.0
2021-01-22 11:45:00,84.17,84.28,84.08,84.25,46430.0,75.1647,75.263,75.0844,75.2362,46430.0
2021-01-22 11:50:00,84.28,84.42,84.25,84.42,36280.0,75.263,75.388,75.2362,75.388,36280.0
2021-01-22 11:55:00,84.42,84.47,84.26,84.47,35111.0,75.388,75.4326,75.2451,75.4326,35111.0
2021-01-22 12:00:00,84.47,84.48,84.33,84.36,46889.0,75.4326,75.4416,75.3076,75.3344,46889.0
2021-01-22 12:05:00,84.36,84.42,84.3,84.37,43987.0,75.3344,75.388,75.2808,75.3433,43987.0
2021-01-22 12:10:00,84.35,84.46,84.31,84.45,35734.0,75.3255,75.4237,75.2898,75.4148,35734.0
2021-01-22 12:15:00,84.45,84.48,84.37,84.46,42844.0,75.4148,75.4416,75.3433,75.4237,42844.0
2021-01-22 12:20:00,84.44,84.48,84.39,84.44,30554.0,75.4058,75.4416,75.3612,75.4058,30554.0
2021-01-22 12:25:00,84.44,84.51,84.4,84.46,36847.0,75.4058,75.4684,75.3701,75.4237,36847.0
2021-01-22 12:30:00,84.46,84.48,84.36,84.39,38242.0,75.4237,75.4416,75.3344,75.3612,38242.0
2021-01-22 12:35:00,84.39,84.41,84.28,84.33,89858.0,75.3612,75.3791,75.263,75.3076,89858.0
2021-01-22 12:40:00,84.33,84.35,84.29,84.31,30805.0,75.3076,75.3255,75.2719,75.2898,30805.0
2021-01-22 12:45:00,84.31,84.32,84.24,84.27,79915.0,75.2898,75.2987,75.2272,75.254,79915.0
2021-01-22 12:50:00,84.27,84.31,84.2,84.22,39495.0,75.254,75.2898,75.1915,75.2094,39495.0
2021-01-22 12:55:00,84.22,84.31,84.2,84.27,68136.0,75.2094,75.2898,75.1915,75.254,68136.0
2021-01-22 13:00:00,84.27,84.33,84.19,84.31,41199.0,75.254,75.3076,75.1826,75.2898,41199.0
2021-01-22 13:05:00,84.31,84.35,84.16,84.2,54559.0,75.2898,75.3255,75.1558,75.1915,54559.0
2021-01-22 13:10:00,84.21,84.25,84.19,84.23,20963.0,75.2004,75.2362,75.1826,75.2183,20963.0
2021-01-22 13:15:00,84.23,84.31,84.22,84.3,25794.0,75.2183,75.2898,75.2094,75.2808,25794.0
2021-01-22 13:20:00,84.3,84.48,84.28,84.46,34643.0,75.2808,75.4416,75.263,75.4237,34643.0
2021-01-22 13:25:00,84.45,84.55,84.43,84.52,37348.0,75.4148,75.5041,75.3969,75.4773,37348.0
2021-01-22 13:30:00,84.52,84.52,84.37,84.39,25625.0,75.4773,75.4773,75.3433,75.3612,25625.0
2021-01-22 13:35:00,84.39,84.43,84.36,84.39,59830.0,75.3612,75.3969,75.3344,75.3612,59830.0
2021-01-22 13:40:00,84.4,84.44,84.36,84.38,26954.0,75.3701,75.4058,75.3344,75.3523,26954.0
2021-01-22 13:45:00,84.38,84.39,84.25,84.32,19970.0,75.3523,75.3612,75.2362,75.2987,19970.0
2021-01-22 13:50:00,84.33,84.46,84.33,84.41,23512.0,75.3076,75.4237,75.3076,75.3791,23512.0
2021-01-22 13:55:00,84.41,84.51,84.41,84.44,26786.0,75.3791,75.4684,75.3791,75.4058,26786.0
2021-01-22 14:00:00,84.44,84.44,84.34,84.36,21943.0,75.4058,75.4058,75.3165,75.3344,21943.0
2021-01-22 14:05:00,84.36,84.39,84.32,84.33,35378.0,75.3344,75.3612,75.2987,75.3076,35378.0
2021-01-22 14:10:00,84.33,84.33,84.2,84.23,44143.0,75.3076,75.3076,75.1915,75.2183,44143.0
2021-01-22 14:15:00,84.24,84.38,84.23,84.31,27286.0,75.2272,75.3523,75.2183,75.2898,27286.0
2021-01-22 14:20:00,84.33,84.34,84.22,84.25,28438.0,75.3076,75.3165,75.2094,75.2362,28438.0
2021-01-22 14:25:00,84.25,84.27,84.16,84.19,28791.0,75.2362,75.254,75.1558,75.1826,28791.0
2021-01-22 14:30:00,84.19,84.2,84.07,84.15,55580.0,75.1826,75.1915,75.0754,75.1469,55580.0
2021-01-22 14:35:00,84.15,84.19,84.11,84.18,28286.0,75.1469,75.1826,75.1111,75.1737,28286.0
2021-01-22 14:40:00,84.17,84.22,84.12,84.19,24575.0,75.1647,75.2094,75.1201,75.1826,24575.0
2021-01-22 14:45:00,84.2,84.28,84.18,84.26,42073.0,75.1915,75.263,75.1737,75.2451,42073.0
2021-01-22 14:50:00,84.27,84.29,84.23,84.27,24603.0,75.254,75.2719,75.2183,75.254,24603.0
2021-01-22 14:55:00,84.28,84.3,84.23,84.27,28817.0,75.263,75.2808,75.2183,75.254,28817.0
2021-01-22 15:00:00,84.25,84.32,84.23,84.32,54127.0,75.2362,75.2987,75.2183,75.2987,54127.0
2021-01-22 15:05:00,84.32,84.35,84.27,84.34,31920.0,75.2987,75.3255,75.254,75.3165,31920.0
2021-01-22 15:10:00,84.34,84.37,84.23,84.28,41472.0,75.3165,75.3433,75.2183,75.263,41472.0
2021-01-22 15:15:00,84.29,84.46,84.29,84.33,36412.0,75.2719,75.4237,75.2719,75.3076,36412.0
2021-01-22 15:20:00,84.31,84.4,84.27,84.34,61196.0,75.2898,75.3701,75.254,75.3165,61196.0
2021-01-22 15:25:00,84.35,84.46,84.34,84.38,33077.0,75.3255,75.4237,75.3165,75.3523,33077.0
2021-01-22 15:30:00,84.38,84.5,84.34,84.43,68836.0,75.3523,75.4594,75.3165,75.3969,68836.0
2021-01-22 15:35:00,84.44,84.52,84.39,84.39,42991.0,75.4058,75.4773,75.3612,75.3612,42991.0
2021-01-22 15:40:00,84.38,84.49,84.36,84.48,58408.0,75.3523,75.4505,75.3344,75.4416,58408.0
2021-01-22 15:45:00,84.47,84.49,84.28,84.4,96749.0,75.4326,75.4505,75.263,75.3701,96749.0
2021-01-22 15:50:00,84.39,84.51,84.39,84.44,105515.0,75.3612,75.4684,75.3612,75.4058,105515.0
2021-01-22 15:55:00,84.43,84.54,84.18,84.19,279316.0,75.3969,75.4951,75.1737,75.1826,279316.0
2021-01-25 09:30:00,84.12,84.74,84.1,84.63,382476.0,75.1201,75.6737,75.1022,75.5755,382476.0
2021-01-25 09:35:00,84.63,85.4,84.57,85.24,126443.0,75.5755,76.2631,75.5219,76.1203,126443.0
2021-01-25 09:40:00,85.23,85.59,85.18,85.54,77412.0,76.1113,76.4328,76.0667,76.3882,77412.0
2021-01-25 09:45:00,85.54,86.09,85.48,85.95,167978.0,76.3882,76.8793,76.3346,76.7543,167978.0
2021-01-25 09:50:00,85.96,86.1,85.7,86.0,156151.0,76.7632,76.8882,76.531,76.7989,156151.0
2021-01-25 09:55:00,85.99,86.48,85.99,86.43,158757.0,76.79,77.2276,76.79,77.1829,158757.0
2021-01-25 10:00:00,86.44,86.61,86.37,86.46,99951.0,77.1919,77.3437,77.1294,77.2097,99951.0
2021-01-25 10:05:00,86.49,86.82,86.44,86.76,99191.0,77.2365,77.5312,77.1919,77.4776,99191.0
2021-01-25 10:10:00,86.74,87.02,86.72,86.76,123225.0,77.4598,77.7098,77.4419,77.4776,123225.0
2021-01-25 10:15:00,86.76,87.08,86.56,87.05,265034.0,77.4776,77.7634,77.299,77.7366,265034.0
2021-01-25 10:20:00,87.06,87.22,86.7,86.73,109241.0,77.7455,77.8884,77.424,77.4508,109241.0
2021-01-25 10:25:00,86.74,87.08,86.68,86.97,62588.0,77.4598,77.7634,77.4062,77.6652,62588.0
2021-01-25 10:30:00,86.96,87.16,86.84,87.1,82331.0,77.6562,77.8348,77.5491,77.7813,82331.0
2021-01-25 10:35:00,87.09,87.42,86.95,87.39,136052.0,77.7723,78.067,77.6473,78.0402,136052.0
2021-01-25 10:40:00,87.39,87.63,87.29,87.63,175706.0,78.0402,78.2545,77.9509,78.2545,175706.0
2021-01-25 10:45:00,87.62,87.69,87.47,87.48,108912.0,78.2456,78.3081,78.1117,78.1206,108912.0
2021-01-25 10:50:00,87.48,87.53,86.96,87.09,241027.0,78.1206,78.1652,77.6562,77.7723,241027.0
2021-01-25 10:55:00,87.09,87.1,86.65,86.75,80053.0,77.7723,77.7813,77.3794,77.4687,80053.0
2021-01-25 11:00:00,86.73,86.9,86.53,86.56,218128.0,77.4508,77.6026,77.2722,77.299,218128.0
2021-01-25 11:05:00,86.55,86.99,85.96,86.4,333550.0,77.2901,77.683,76.7632,77.1561,333550.0
2021-01-25 11:10:00,86.38,86.74,86.29,86.38,105538.0,77.1383,77.4598,77.0579,77.1383,105538.0
2021-01-25 11:15:00,86.37,86.7,86.31,86.56,83167.0,77.1294,77.424,77.0758,77.299,83167.0
2021-01-25 11:20:00,86.53,86.59,86.33,86.55,59001.0,77.2722,77.3258,77.0936,77.2901,59001.0
2021-01-25 11:25:00,86.55,86.7,86.51,86.6,74186.0,77.2901,77.424,77.2544,77.3347,74186.0
2021-01-25 11:30:00,86.59,86.67,86.41,86.54,88078.0,77.3258,77.3973,77.1651,77.2812,88078.0
2021-01-25 11:35:00,86.54,86.63,86.38,86.46,85305.0,77.2812,77.3615,77.1383,77.2097,85305.0
2021-01-25 11:40:00,86.48,86.54,86.37,86.47,97563.0,77.2276,77.2812,77.1294,77.2187,97563.0
2021-01-25 11:45:00,86.48,86.75,86.44,86.74,67871.0,77.2276,77.4687,77.1919,77.4598,67871.0
2021-01-25 11:50:00,86.74,86.85,86.6,86.65,51308.0,77.4598,77.558,77.3347,77.3794,51308.0
2021-01-25 11:55:00,86.67,86.79,86.62,86.67,87476.0,77.3973,77.5044,77.3526,77.3973,87476.0
2021-01-25 12:00:00,86.66,86.82,86.59,86.6,59843.0,77.3883,77.5312,77.3258,77.3347,59843.0
2021-01-25 12:05:00,86.58,86.64,86.51,86.53,62282.0,77.3169,77.3705,77.2544,77.2722,62282.0
2021-01-25 12:10:00,86.52,86.55,86.27,86.34,79754.0,77.2633,77.2901,77.0401,77.1026,79754.0
2021-01-25 12:15:00,86.34,86.48,86.29,86.36,62716.0,77.1026,77.2276,77.0579,77.1204,62716.0
2021-01-25 12:20:00,86.35,86.54,86.3,86.32,83062.0,77.1115,77.2812,77.0668,77.0847,83062.0
2021-01-25 12:25:00,86.33,86.52,86.15,86.5,133666.0,77.0936,77.2633,76.9329,77.2454,133666.0
2021-01-25 12:30:00,86.5,86.61,86.46,86.54,45505.0,77.2454,77.3437,77.2097,77.2812,45505.0
2021-01-25 12:35:00,86.54,87.0,86.53,86.94,80126.0,77.2812,77.692,77.2722,77.6384,80126.0
2021-01-25 12:40:00,86.94,87.18,86.92,87.05,71564.0,77.6384,77.8527,77.6205,77.7366,71564.0
2021-01-25 12:45:00,87.05,87.34,86.98,87.34,72126.0,77.7366,77.9956,77.6741,77.9956,72126.0
2021-01-25 12:50:00,87.33,87.5,87.2,87.3,76926.0,77.9866,78.1385,77.8706,77.9599,76926.0
2021-01-25 12:55:00,87.29,87.4,87.14,87.34,73596.0,77.9509,78.0492,77.817,77.9956,73596.0
2021-01-25 13:00:00,87.32,87.58,87.3,87.34,73375.0,77.9777,78.2099,77.9599,77.9956,73375.0
2021-01-25 13:05:00,87.34,87.5,87.22,87.24,71097.0,77.9956,78.1385,77.8884,77.9063,71097.0
2021-01-25 13:10:00,87.24,87.38,87.18,87.31,80415.0,77.9063,78.0313,77.8527,77.9688,80415.0
2021-01-25 13:15:00,87.31,87.33,87.15,87.29,84317.0,77.9688,77.9866,77.8259,77.9509,84317.0
2021-01-25 13:20:00,87.29,87.33,87.14,87.33,56498.0,77.9509,77.9866,77.817,77.9866,56498.0
2021-01-25 13:25:00,87.34,87.42,87.18,87.42,49156.0,77.9956,78.067,77.8527,78.067,49156.0
2021-01-25 13:30:00,87.42,87.43,87.28,87.41,102776.0,78.067,78.0759,77.942,78.0581,102776.0
2021-01-25 13:35:00,87.4,87.4,87.27,87.38,72556.0,78.0492,78.0492,77.9331,78.0313,72556.0
2021-01-25 13:40:00,87.38,87.4,87.23,87.4,72524.0,78.0313,78.0492,77.8973,78.0492,72524.0
2021-01-25 13:45:00,87.37,87.44,87.32,87.39,53700.0,78.0224,78.0849,77.9777,78.0402,53700.0
2021-01-25 13:50:00,87.4,87.4,87.19,87.21,60140.0,78.0492,78.0492,77.8616,77.8795,60140.0
2021-01-25 13:55:00,87.21,87.37,87.19,87.37,60972.0,77.8795,78.0224,77.8616,78.0224,60972.0
2021-01-25 14:00:00,87.36,87.4,87.23,87.24,59853.0,78.0134,78.0492,77.8973,77.9063,59853.0
2021-01-25 14:05:00,87.25,87.29,87.13,87.24,61430.0,77.9152,77.9509,77.808,77.9063,61430.0
2021-01-25 14:10:00,87.25,87.29,87.16,87.21,75540.0,77.9152,77.9509,77.8348,77.8795,75540.0
2021-01-25 14:15:00,87.22,87.27,87.13,87.21,85257.0,77.8884,77.9331,77.808,77.8795,85257.0
2021-01-25 14:20:00,87.21,87.48,87.19,87.4,51282.0,77.8795,78.1206,77.8616,78.0492,51282.0
2021-01-25 14:25:00,87.39,87.49,87.29,87.49,73885.0,78.0402,78.1295,77.9509,78.1295,73885.0
2021-01-25 14:30:00,87.48,87.58,87.45,87.5,69577.0,78.1206,78.2099,78.0938,78.1385,69577.0
2021-01-25 14:35:00,87.48,87.54,87.43,87.47,70379.0,78.1206,78.1742,78.0759,78.1117,70379.0
2021-01-25 14:40:00,87.46,87.62,87.45,87.49,80249.0,78.1027,78.2456,78.0938,78.1295,80249.0
2021-01-25 14:45:00,87.5,87.51,87.36,87.48,69558.0,78.1385,78.1474,78.0134,78.1206,69558.0
2021-01-25 14:50:00,87.48,87.5,87.28,87.29,170459.0,78.1206,78.1385,77.942,77.9509,170459.0
2021-01-25 14:55:00,87.31,87.31,86.89,86.98,125289.0,77.9688,77.9688,77.5937,77.6741,125289.0
2021-01-25 15:00:00,86.97,87.1,86.93,87.04,81548.0,77.6652,77.7813,77.6294,77.7277,81548.0
2021-01-25 15:05:00,87.05,87.1,86.83,86.89,122387.0,77.7366,77.7813,77.5401,77.5937,122387.0
2021-01-25 15:10:00,86.88,86.89,86.76,86.82,111419.0,77.5848,77.5937,77.4776,77.5312,111419.0
2021-01-25 15:15:00,86.83,86.94,86.77,86.91,78885.0,77.5401,77.6384,77.4866,77.6116,78885.0
2021-01-25 15:20:00,86.91,87.0,86.77,87.0,89803.0,77.6116,77.692,77.4866,77.692,89803.0
2021-01-25 15:25:00,87.0,87.13,86.88,87.09,389862.0,77.692,77.808,77.5848,77.7723,389862.0
2021-01-25 15:30:00,87.09,87.32,87.04,87.24,640930.0,77.7723,77.9777,77.7277,77.9063,640930.0
2021-01-25 15:35:00,87.25,87.31,87.01,87.09,145709.0,77.9152,77.9688,77.7009,77.7723,145709.0
2021-01-25 15:40:00,87.09,87.29,87.08,87.2,235802.0,77.7723,77.9509,77.7634,77.8706,235802.0
2021-01-25 15:45:00,87.2,87.44,87.09,87.38,246867.0,77.8706,78.0849,77.7723,78.0313,246867.0
2021-01-25 15:50:00,87.39,87.46,86.89,87.05,384805.0,78.0402,78.1027,77.5937,77.7366,384805.0
2021-01-25 15:55:00,87.06,87.24,86.79,87.03,652607.0,77.7455,77.9063,77.5044,77.7187,652607.0
2021-01-26 09:30:00,86.0,87.24,85.9,86.23,475624.0,76.7989,77.9063,76.7096,77.0043,475624.0
2021-01-26 09:35:00,86.2,87.26,86.0,86.95,268643.0,76.9775,77.9241,76.7989,77.6473,268643.0
2021-01-26 09:40:00,87.01,87.09,86.32,86.56,91679.0,77.7009,77.7723,77.0847,77.299,91679.0
2021-01-26 09:45:00,86.56,86.93,86.28,86.91,107922.0,77.299,77.6294,77.049,77.6116,107922.0
2021-01-26 09:50:00,86.96,87.0,86.22,86.73,142802.0,77.6562,77.692,76.9954,77.4508,142802.0
2021-01-26 09:55:00,86.69,87.2,86.44,86.44,169273.0,77.4151,77.8706,77.1919,77.1919,169273.0
2021-01-26 10:00:00,86.45,86.9,86.35,86.54,90342.0,77.2008,77.6026,77.1115,77.2812,90342.0
2021-01-26 10:05:00,86.6,86.77,86.4,86.45,165284.0,77.3347,77.4866,77.1561,77.2008,165284.0
2021-01-26 10:10:00,86.44,86.66,86.29,86.62,217486.0,77.1919,77.3883,77.0579,77.3526,217486.0
2021-01-26 10:15:00,86.6,86.76,86.12,86.29,131149.0,77.3347,77.4776,76.9061,77.0579,131149.0
2021-01-26 10:20:00,86.25,86.66,86.17,86.48,137933.0,77.0222,77.3883,76.9508,77.2276,137933.0
2021-01-26 10:25:00,86.44,86.59,86.14,86.23,89757.0,77.1919,77.3258,76.924,77.0043,89757.0
2021-01-26 10:30:00,86.24,86.42,86.1,86.14,70895.0,77.0133,77.174,76.8882,76.924,70895.0
2021-01-26 10:35:00,86.1,86.33,86.01,86.16,92191.0,76.8882,77.0936,76.8079,76.9418,92191.0
2021-01-26 10:40:00,86.16,86.32,86.06,86.11,68621.0,76.9418,77.0847,76.8525,76.8972,68621.0
2021-01-26 10:45:00,86.11,86.2,85.91,86.03,106615.0,76.8972,76.9775,76.7186,76.8257,106615.0
2021-01-26 10:50:00,86.01,86.04,85.83,85.9,102810.0,76.8079,76.8347,76.6471,76.7096,102810.0
2021-01-26 10:55:00,85.88,85.9,85.58,85.66,163630.0,76.6918,76.7096,76.4239,76.4953,163630.0
2021-01-26 11:00:00,85.68,85.81,85.37,85.5,98661.0,76.5132,76.6293,76.2363,76.3524,98661.0
2021-01-26 11:05:00,85.54,85.56,85.35,85.45,108502.0,76.3882,76.406,76.2185,76.3078,108502.0
2021-01-26 11:10:00,85.45,85.51,85.04,85.14,142371.0,76.3078,76.3614,75.9416,76.0309,142371.0
2021-01-26 11:15:00,85.14,85.29,84.87,85.1,143154.0,76.0309,76.1649,75.7898,75.9952,143154.0
2021-01-26 11:20:00,85.1,85.46,84.95,85.23,98755.0,75.9952,76.3167,75.8613,76.1113,98755.0
2021-01-26 11:25:00,85.2,85.47,85.19,85.36,158101.0,76.0845,76.3256,76.0756,76.2274,158101.0
2021-01-26 11:30:00,85.36,85.45,85.22,85.3,149071.0,76.2274,76.3078,76.1024,76.1738,149071.0
2021-01-26 11:35:00,85.28,85.34,85.06,85.17,78332.0,76.156,76.2096,75.9595,76.0577,78332.0
2021-01-26 11:40:00,85.15,85.44,85.15,85.33,97549.0,76.0399,76.2989,76.0399,76.2006,97549.0
2021-01-26 11:45:00,85.34,85.45,85.18,85.35,177599.0,76.2096,76.3078,76.0667,76.2185,177599.0
2021-01-26 11:50:00,85.36,85.37,85.15,85.2,77136.0,76.2274,76.2363,76.0399,76.0845,77136.0
2021-01-26 11:55:00,85.19,85.34,85.09,85.19,84192.0,76.0756,76.2096,75.9863,76.0756,84192.0
2021-01-26 12:00:00,85.18,85.22,84.96,85.16,98563.0,76.0667,76.1024,75.8702,76.0488,98563.0
2021-01-26 12:05:00,85.14,85.23,84.92,85.04,121327.0,76.0309,76.1113,75.8345,75.9416,121327.0
2021-01-26 12:10:00,85.02,85.08,84.95,84.99,108565.0,75.9238,75.9774,75.8613,75.897,108565.0
2021-01-26 12:15:00,84.98,85.22,84.95,85.19,86246.0,75.8881,76.1024,75.8613,76.0756,86246.0
2021-01-26 12:20:00,85.19,85.37,85.06,85.19,90212.0,76.0756,76.2363,75.9595,76.0756,90212.0
2021-01-26 12:25:00,85.22,85.27,85.01,85.04,140952.0,76.1024,76.147,75.9149,75.9416,140952.0
2021-01-26 12:30:00,85.04,85.07,84.88,85.04,141330.0,75.9416,75.9684,75.7988,75.9416,141330.0
2021-01-26 12:35:00,85.05,85.08,84.89,84.93,65865.0,75.9506,75.9774,75.8077,75.8434,65865.0
2021-01-26 12:40:00,84.93,85.0,84.76,84.81,52090.0,75.8434,75.9059,75.6916,75.7363,52090.0
2021-01-26 12:45:00,84.81,85.02,84.77,84.84,89812.0,75.7363,75.9238,75.7005,75.763,89812.0
2021-01-26 12:50:00,84.83,84.85,84.75,84.77,56413.0,75.7541,75.772,75.6827,75.7005,56413.0
2021-01-26 12:55:00,84.76,84.98,84.76,84.87,54079.0,75.6916,75.8881,75.6916,75.7898,54079.0
2021-01-26 13:00:00,84.88,85.04,84.84,85.03,49292.0,75.7988,75.9416,75.763,75.9327,49292.0
2021-01-26 13:05:00,85.03,85.05,84.92,84.96,76263.0,75.9327,75.9506,75.8345,75.8702,76263.0
2021-01-26 13:10:00,84.96,85.13,84.95,85.06,53180.0,75.8702,76.022,75.8613,75.9595,53180.0
2021-01-26 13:15:00,85.06,85.33,85.02,85.26,63538.0,75.9595,76.2006,75.9238,76.1381,63538.0
2021-01-26 13:20:00,85.27,85.4,85.16,85.39,69105.0,76.147,76.2631,76.0488,76.2542,69105.0
2021-01-26 13:25:00,85.4,85.44,85.3,85.37,69529.0,76.2631,76.2989,76.1738,76.2363,69529.0
2021-01-26 13:30:00,85.39,85.39,85.18,85.26,59572.0,76.2542,76.2542,76.0667,76.1381,59572.0
2021-01-26 13:35:00,85.28,85.35,85.22,85.24,48654.0,76.156,76.2185,76.1024,76.1203,48654.0
2021-01-26 13:40:00,85.25,85.46,85.13,85.44,86937.0,76.1292,76.3167,76.022,76.2989,86937.0
2021-01-26 13:45:00,85.44,85.49,85.27,85.41,63378.0,76.2989,76.3435,76.147,76.2721,63378.0
2021-01-26 13:50:00,85.41,85.42,85.23,85.37,46818.0,76.2721,76.281,76.1113,76.2363,46818.0
2021-01-26 13:55:00,85.36,85.47,85.36,85.46,259972.0,76.2274,76.3256,76.2274,76.3167,259972.0
2021-01-26 14:00:00,85.45,85.69,85.4,85.69,284917.0,76.3078,76.5221,76.2631,76.5221,284917.0
2021-01-26 14:05:00,85.7,85.73,85.48,85.58,52973.0,76.531,76.5578,76.3346,76.4239,52973.0
2021-01-26 14:10:00,85.57,85.6,85.5,85.59,46689.0,76.4149,76.4417,76.3524,76.4328,46689.0
2021-01-26 14:15:00,85.58,85.59,85.43,85.48,46470.0,76.4239,76.4328,76.2899,76.3346,46470.0
2021-01-26 14:20:00,85.47,85.55,85.47,85.48,52484.0,76.3256,76.3971,76.3256,76.3346,52484.0
2021-01-26 14:25:00,85.48,85.49,85.22,85.25,114233.0,76.3346,76.3435,76.1024,76.1292,114233.0
2021-01-26 14:30:00,85.24,85.34,85.24,85.27,72939.0,76.1203,76.2096,76.1203,76.147,72939.0
2021-01-26 14:35:00,85.27,85.42,85.2,85.22,68025.0,76.147,76.281,76.0845,76.1024,68025.0
2021-01-26 14:40:00,85.21,85.31,85.12,85.25,50795.0,76.0935,76.1828,76.0131,76.1292,50795.0
2021-01-26 14:45:00,85.23,85.25,85.1,85.14,48019.0,76.1113,76.1292,75.9952,76.0309,48019.0
2021-01-26 14:50:00,85.13,85.21,85.1,85.14,61146.0,76.022,76.0935,75.9952,76.0309,61146.0
2021-01-26 14:55:00,85.15,85.42,85.15,85.4,70858.0,76.0399,76.281,76.0399,76.2631,70858.0
2021-01-26 15:00:00,85.39,85.45,85.31,85.34,77459.0,76.2542,76.3078,76.1828,76.2096,77459.0
2021-01-26 15:05:00,85.32,85.36,85.26,85.36,62637.0,76.1917,76.2274,76.1381,76.2274,62637.0
2021-01-26 15:10:00,85.38,85.42,85.22,85.25,100544.0,76.2453,76.281,76.1024,76.1292,100544.0
2021-01-26 15:15:00,85.26,85.38,85.25,85.36,95973.0,76.1381,76.2453,76.1292,76.2274,95973.0
2021-01-26 15:20:00,85.35,85.37,85.23,85.25,100603.0,76.2185,76.2363,76.1113,76.1292,100603.0
2021-01-26 15:25:00,85.24,85.24,85.11,85.17,95683.0,76.1203,76.1203,76.0042,76.0577,95683.0
2021-01-26 15:30:00,85.16,85.31,85.14,85.19,137002.0,76.0488,76.1828,76.0309,76.0756,137002.0
2021-01-26 15:35:00,85.19,85.28,85.15,85.27,145986.0,76.0756,76.156,76.0399,76.147,145986.0
2021-01-26 15:40:00,85.27,85.33,85.25,85.32,149173.0,76.147,76.2006,76.1292,76.1917,149173.0
2021-01-26 15:45:00,85.31,85.5,85.19,85.2,160767.0,76.1828,76.3524,76.0756,76.0845,160767.0
2021-01-26 15:50:00,85.2,85.31,85.1,85.14,222943.0,76.0845,76.1828,75.9952,76.0309,222943.0
2021-01-26 15:55:00,85.14,85.35,85.04,85.23,675811.0,76.0309,76.2185,75.9416,76.1113,675811.0
2021-01-27 09:30:00,84.6,84.8,83.46,83.69,508325.0,75.5487,75.7273,74.5307,74.7361,508325.0
2021-01-27 09:35:00,83.72,84.17,83.4,84.12,152123.0,74.7629,75.1647,74.4771,75.1201,152123.0
2021-01-27 09:40:00,84.12,84.12,83.42,83.59,207417.0,75.1201,75.1201,74.495,74.6468,207417.0
2021-01-27 09:45:00,83.54,83.88,83.05,83.14,163040.0,74.6021,74.9058,74.1646,74.2449,163040.0
2021-01-27 09:50:00,83.14,83.26,82.55,82.93,120828.0,74.2449,74.3521,73.7181,74.0574,120828.0
2021-01-27 09:55:00,82.98,83.6,82.93,83.17,190035.0,74.102,74.6557,74.0574,74.2717,190035.0
2021-01-27 10:00:00,83.2,83.34,82.95,83.31,193376.0,74.2985,74.4235,74.0753,74.3967,193376.0
2021-01-27 10:05:00,83.31,83.71,83.31,83.53,169946.0,74.3967,74.7539,74.3967,74.5932,169946.0
2021-01-27 10:10:00,83.53,83.62,83.1,83.11,103902.0,74.5932,74.6736,74.2092,74.2181,103902.0
2021-01-27 10:15:00,83.1,83.26,82.52,82.82,299928.0,74.2092,74.3521,73.6913,73.9592,299928.0
2021-01-27 10:20:00,82.8,82.99,82.64,82.69,152333.0,73.9413,74.111,73.7984,73.8431,152333.0
2021-01-27 10:25:00,82.68,83.12,82.64,82.99,110231.0,73.8341,74.2271,73.7984,74.111,110231.0
2021-01-27 10:30:00,82.99,83.03,82.75,82.85,82093.0,74.111,74.1467,73.8967,73.986,82093.0
2021-01-27 10:35:00,82.85,83.04,82.79,82.87,78576.0,73.986,74.1556,73.9324,74.0038,78576.0
2021-01-27 10:40:00,82.87,83.09,82.83,83.02,90103.0,74.0038,74.2003,73.9681,74.1378,90103.0
2021-01-27 10:45:00,83.01,83.33,83.0,83.12,117166.0,74.1288,74.4146,74.1199,74.2271,117166.0
2021-01-27 10:50:00,83.1,83.4,83.04,83.39,100450.0,74.2092,74.4771,74.1556,74.4682,100450.0
2021-01-27 10:55:00,83.4,83.4,83.03,83.21,82402.0,74.4771,74.4771,74.1467,74.3074,82402.0
2021-01-27 11:00:00,83.2,83.21,82.71,82.72,121489.0,74.2985,74.3074,73.8609,73.8699,121489.0
2021-01-27 11:05:00,82.72,82.79,82.36,82.43,139731.0,73.8699,73.9324,73.5484,73.6109,139731.0
2021-01-27 11:10:00,82.41,82.43,82.05,82.12,126863.0,73.593,73.6109,73.2715,73.3341,126863.0
2021-01-27 11:15:00,82.12,82.16,81.73,81.91,158087.0,73.3341,73.3698,72.9858,73.1465,158087.0
2021-01-27 11:20:00,81.91,82.03,81.83,81.98,97261.0,73.1465,73.2537,73.0751,73.209,97261.0
2021-01-27 11:25:00,81.97,82.04,81.72,81.74,96892.0,73.2001,73.2626,72.9769,72.9947,96892.0
2021-01-27 11:30:00,81.75,81.91,81.72,81.75,221652.0,73.0036,73.1465,72.9769,73.0036,221652.0
2021-01-27 11:35:00,81.75,81.81,81.51,81.75,192124.0,73.0036,73.0572,72.7893,73.0036,192124.0
2021-01-27 11:40:00,81.76,81.91,81.76,81.84,89940.0,73.0126,73.1465,73.0126,73.084,89940.0
2021-01-27 11:45:00,81.85,81.97,81.59,81.61,90085.0,73.0929,73.2001,72.8608,72.8786,90085.0
2021-01-27 11:50:00,81.6,81.75,81.46,81.47,125069.0,72.8697,73.0036,72.7447,72.7536,125069.0
2021-01-27 11:55:00,81.47,81.61,81.27,81.33,215507.0,72.7536,72.8786,72.575,72.6286,215507.0
2021-01-27 12:00:00,81.32,81.43,81.27,81.3,123567.0,72.6196,72.7179,72.575,72.6018,123567.0
2021-01-27 12:05:00,81.3,81.31,81.08,81.2,149611.0,72.6018,72.6107,72.4053,72.5125,149611.0
2021-01-27 12:10:00,81.2,81.49,81.05,81.16,103282.0,72.5125,72.7715,72.3785,72.4768,103282.0
2021-01-27 12:15:00,81.15,81.47,81.12,81.42,100866.0,72.4678,72.7536,72.441,72.7089,100866.0
2021-01-27 12:20:00,81.42,81.56,81.32,81.42,100133.0,72.7089,72.834,72.6196,72.7089,100133.0
2021-01-27 12:25:00,81.41,81.74,81.32,81.72,121894.0,72.7,72.9947,72.6196,72.9769,121894.0
2021-01-27 12:30:00,81.7,81.85,81.49,81.81,118849.0,72.959,73.0929,72.7715,73.0572,118849.0
2021-01-27 12:35:00,81.81,81.95,81.72,81.77,58554.0,73.0572,73.1822,72.9769,73.0215,58554.0
2021-01-27 12:40:00,81.77,82.03,81.74,81.88,165115.0,73.0215,73.2537,72.9947,73.1197,165115.0
2021-01-27 12:45:00,81.87,81.97,81.81,81.92,55766.0,73.1108,73.2001,73.0572,73.1555,55766.0
2021-01-27 12:50:00,81.94,82.11,81.88,82.0,108517.0,73.1733,73.3251,73.1197,73.2269,108517.0
2021-01-27 12:55:00,82.0,82.2,81.94,82.1,81952.0,73.2269,73.4055,73.1733,73.3162,81952.0
2021-01-27 13:00:00,82.1,82.13,81.84,81.93,283125.0,73.3162,73.343,73.084,73.1644,283125.0
2021-01-27 13:05:00,81.94,82.0,81.78,81.88,59849.0,73.1733,73.2269,73.0304,73.1197,59849.0
2021-01-27 13:10:00,81.86,81.91,81.78,81.9,73895.0,73.1019,73.1465,73.0304,73.1376,73895.0
2021-01-27 13:15:00,81.92,81.96,81.79,81.91,79414.0,73.1555,73.1912,73.0394,73.1465,79414.0
2021-01-27 13:20:00,81.91,81.92,81.78,81.81,55287.0,73.1465,73.1555,73.0304,73.0572,55287.0
2021-01-27 13:25:00,81.8,82.1,81.77,82.03,124017.0,73.0483,73.3162,73.0215,73.2537,124017.0
2021-01-27 13:30:00,82.03,82.03,81.81,81.82,64881.0,73.2537,73.2537,73.0572,73.0662,64881.0
2021-01-27 13:35:00,81.82,82.08,81.79,82.05,69014.0,73.0662,73.2983,73.0394,73.2715,69014.0
2021-01-27 13:40:00,82.05,82.08,81.97,81.98,64444.0,73.2715,73.2983,73.2001,73.209,64444.0
2021-01-27 13:45:00,81.97,82.07,81.87,82.05,121246.0,73.2001,73.2894,73.1108,73.2715,121246.0
2021-01-27 13:50:00,82.04,82.09,81.98,82.09,68782.0,73.2626,73.3073,73.209,73.3073,68782.0
2021-01-27 13:55:00,82.07,82.08,81.9,81.95,122785.0,73.2894,73.2983,73.1376,73.1822,122785.0
2021-01-27 14:00:00,81.95,82.24,81.91,81.95,97856.0,73.1822,73.4412,73.1465,73.1822,97856.0
2021-01-27 14:05:00,81.95,81.96,81.71,81.89,73053.0,73.1822,73.1912,72.9679,73.1287,73053.0
2021-01-27 14:10:00,81.88,82.0,81.77,81.95,125952.0,73.1197,73.2269,73.0215,73.1822,125952.0
2021-01-27 14:15:00,81.91,81.91,81.68,81.72,82301.0,73.1465,73.1465,72.9411,72.9769,82301.0
2021-01-27 14:20:00,81.69,81.87,81.69,81.83,149626.0,72.9501,73.1108,72.9501,73.0751,149626.0
2021-01-27 14:25:00,81.83,81.97,81.78,81.81,74331.0,73.0751,73.2001,73.0304,73.0572,74331.0
2021-01-27 14:30:00,81.82,81.92,81.64,81.68,153420.0,73.0662,73.1555,72.9054,72.9411,153420.0
2021-01-27 14:35:00,81.67,81.78,81.61,81.7,144613.0,72.9322,73.0304,72.8786,72.959,144613.0
2021-01-27 14:40:00,81.69,81.69,81.36,81.52,497706.0,72.9501,72.9501,72.6554,72.7983,497706.0
2021-01-27 14:45:00,81.49,81.49,81.07,81.12,138055.0,72.7715,72.7715,72.3964,72.441,138055.0
2021-01-27 14:50:00,81.12,81.23,80.92,81.08,197935.0,72.441,72.5393,72.2624,72.4053,197935.0
2021-01-27 14:55:00,81.06,81.32,80.92,81.23,113019.0,72.3875,72.6196,72.2624,72.5393,113019.0
2021-01-27 15:00:00,81.24,81.47,81.19,81.3,181901.0,72.5482,72.7536,72.5036,72.6018,181901.0
2021-01-27 15:05:00,81.3,81.31,81.0,81.08,159556.0,72.6018,72.6107,72.3339,72.4053,159556.0
2021-01-27 15:10:00,81.09,81.3,80.97,81.2,170520.0,72.4143,72.6018,72.3071,72.5125,170520.0
2021-01-27 15:15:00,81.2,81.2,80.85,80.87,136211.0,72.5125,72.5125,72.1999,72.2178,136211.0
2021-01-27 15:20:00,80.86,80.93,80.54,80.6,191966.0,72.2089,72.2714,71.9231,71.9767,191966.0
2021-01-27 15:25:00,80.58,80.68,80.28,80.36,193799.0,71.9588,72.0481,71.6909,71.7624,193799.0
2021-01-27 15:30:00,80.35,82.0,80.06,80.08,329500.0,71.7534,73.2269,71.4945,71.5123,329500.0
2021-01-27 15:35:00,80.07,80.17,79.81,80.03,355646.0,71.5034,71.5927,71.2712,71.4677,355646.0
2021-01-27 15:40:00,80.02,80.05,79.61,79.66,338639.0,71.4587,71.4855,71.0926,71.1372,338639.0
2021-01-27 15:45:00,79.67,80.15,79.62,80.01,327025.0,71.1462,71.5748,71.1015,71.4498,327025.0
2021-01-27 15:50:00,80.0,80.28,79.9,80.11,399525.0,71.4409,71.6909,71.3516,71.5391,399525.0
2021-01-27 15:55:00,80.12,80.4,80.08,80.25,827305.0,71.548,71.7981,71.5123,71.6641,827305.0
2021-01-28 09:30:00,80.67,80.74,80.05,80.34,390647.0,72.0392,72.1017,71.4855,71.7445,390647.0
2021-01-28 09:35:00,80.28,80.58,80.2,80.57,104180.0,71.6909,71.9588,71.6195,71.9499,104180.0
2021-01-28 09:40:00,80.53,80.9,80.47,80.89,89297.0,71.9142,72.2446,71.8606,72.2357,89297.0
2021-01-28 09:45:00,80.89,81.16,80.89,81.14,45030.0,72.2357,72.4768,72.2357,72.4589,45030.0
2021-01-28 09:50:00,81.15,81.67,81.15,81.65,42028.0,72.4678,72.9322,72.4678,72.9143,42028.0
2021-01-28 09:55:00,81.65,82.05,81.29,81.97,89844.0,72.9143,73.2715,72.5929,73.2001,89844.0
2021-01-28 10:00:00,82.01,82.33,81.84,82.24,78731.0,73.2358,73.5216,73.084,73.4412,78731.0
2021-01-28 10:05:00,82.25,82.69,82.23,82.45,93866.0,73.4501,73.8431,73.4323,73.6288,93866.0
2021-01-28 10:10:00,82.44,82.8,82.34,82.73,82156.0,73.6198,73.9413,73.5305,73.8788,82156.0
2021-01-28 10:15:00,82.73,83.01,82.73,82.95,92388.0,73.8788,74.1288,73.8788,74.0753,92388.0
2021-01-28 10:20:00,82.95,82.98,82.68,82.87,106192.0,74.0753,74.102,73.8341,74.0038,106192.0
2021-01-28 10:25:00,82.85,82.86,82.56,82.64,109791.0,73.986,73.9949,73.727,73.7984,109791.0
2021-01-28 10:30:00,82.67,82.85,82.66,82.81,65678.0,73.8252,73.986,73.8163,73.9502,65678.0
2021-01-28 10:35:00,82.83,82.92,82.33,82.35,97434.0,73.9681,74.0485,73.5216,73.5394,97434.0
2021-01-28 10:40:00,82.31,82.82,82.31,82.81,66434.0,73.5037,73.9592,73.5037,73.9502,66434.0
2021-01-28 10:45:00,82.8,82.96,82.7,82.95,69888.0,73.9413,74.0842,73.852,74.0753,69888.0
2021-01-28 10:50:00,82.94,83.04,82.8,83.0,51065.0,74.0663,74.1556,73.9413,74.1199,51065.0
2021-01-28 10:55:00,83.01,83.11,82.6,82.66,66824.0,74.1288,74.2181,73.7627,73.8163,66824.0
2021-01-28 11:00:00,82.66,82.91,82.61,82.76,42612.0,73.8163,74.0395,73.7716,73.9056,42612.0
2021-01-28 11:05:00,82.75,82.92,82.62,82.71,75029.0,73.8967,74.0485,73.7806,73.8609,75029.0
2021-01-28 11:10:00,82.7,82.87,82.67,82.87,63516.0,73.852,74.0038,73.8252,74.0038,63516.0
2021-01-28 11:15:00,82.9,83.18,82.83,82.97,42560.0,74.0306,74.2806,73.9681,74.0931,42560.0
2021-01-28 11:20:00,82.97,83.03,82.56,82.64,55134.0,74.0931,74.1467,73.727,73.7984,55134.0
2021-01-28 11:25:00,82.6,83.08,82.6,82.92,82331.0,73.7627,74.1913,73.7627,74.0485,82331.0
2021-01-28 11:30:00,82.94,82.96,82.68,82.95,53824.0,74.0663,74.0842,73.8341,74.0753,53824.0
2021-01-28 11:35:00,82.97,83.13,82.9,83.1,44198.0,74.0931,74.236,74.0306,74.2092,44198.0
2021-01-28 11:40:00,83.13,83.27,82.93,83.01,75584.0,74.236,74.361,74.0574,74.1288,75584.0
2021-01-28 11:45:00,83.03,83.12,82.94,83.09,42154.0,74.1467,74.2271,74.0663,74.2003,42154.0
2021-01-28 11:50:00,83.13,83.27,83.11,83.2,47989.0,74.236,74.361,74.2181,74.2985,47989.0
2021-01-28 11:55:00,83.2,83.32,83.11,83.22,52006.0,74.2985,74.4057,74.2181,74.3164,52006.0
2021-01-28 12:00:00,83.23,83.34,83.11,83.29,59324.0,74.3253,74.4235,74.2181,74.3789,59324.0
2021-01-28 12:05:00,83.3,83.39,83.22,83.23,44646.0,74.3878,74.4682,74.3164,74.3253,44646.0
2021-01-28 12:10:00,83.23,83.27,82.91,82.93,41255.0,74.3253,74.361,74.0395,74.0574,41255.0
2021-01-28 12:15:00,82.92,83.2,82.92,83.06,36095.0,74.0485,74.2985,74.0485,74.1735,36095.0
2021-01-28 12:20:00,83.07,83.24,83.05,83.11,38917.0,74.1824,74.3342,74.1646,74.2181,38917.0
2021-01-28 12:25:00,83.1,83.38,83.09,83.35,48344.0,74.2092,74.4593,74.2003,74.4325,48344.0
2021-01-28 12:30:00,83.35,83.36,83.16,83.2,49151.0,74.4325,74.4414,74.2628,74.2985,49151.0
2021-01-28 12:35:00,83.22,83.37,83.15,83.24,57453.0,74.3164,74.4503,74.2539,74.3342,57453.0
2021-01-28 12:40:00,83.21,83.3,83.11,83.18,39439.0,74.3074,74.3878,74.2181,74.2806,39439.0
2021-01-28 12:45:00,83.18,83.27,83.03,83.05,36113.0,74.2806,74.361,74.1467,74.1646,36113.0
2021-01-28 12:50:00,83.09,83.38,83.09,83.38,62252.0,74.2003,74.4593,74.2003,74.4593,62252.0
2021-01-28 12:55:00,83.37,83.53,83.23,83.4,55002.0,74.4503,74.5932,74.3253,74.4771,55002.0
2021-01-28 13:00:00,83.4,83.44,83.21,83.33,56650.0,74.4771,74.5128,74.3074,74.4146,56650.0
2021-01-28 13:05:00,83.32,83.42,83.19,83.39,69036.0,74.4057,74.495,74.2896,74.4682,69036.0
2021-01-28 13:10:00,83.41,83.45,83.28,83.39,49115.0,74.486,74.5218,74.3699,74.4682,49115.0
2021-01-28 13:15:00,83.39,83.59,83.31,83.43,59572.0,74.4682,74.6468,74.3967,74.5039,59572.0
2021-01-28 13:20:00,83.41,83.55,83.32,83.49,31622.0,74.486,74.6111,74.4057,74.5575,31622.0
2021-01-28 13:25:00,83.5,83.6,83.43,83.58,65317.0,74.5664,74.6557,74.5039,74.6379,65317.0
2021-01-28 13:30:00,83.61,83.78,83.6,83.71,55651.0,74.6646,74.8165,74.6557,74.7539,55651.0
2021-01-28 13:35:00,83.69,83.83,83.63,83.67,54399.0,74.7361,74.8611,74.6825,74.7182,54399.0
2021-01-28 13:40:00,83.68,83.78,83.55,83.58,38602.0,74.7272,74.8165,74.6111,74.6379,38602.0
2021-01-28 13:45:00,83.59,83.73,83.51,83.65,45455.0,74.6468,74.7718,74.5753,74.7004,45455.0
2021-01-28 13:50:00,83.66,83.72,83.43,83.45,59972.0,74.7093,74.7629,74.5039,74.5218,59972.0
2021-01-28 13:55:00,83.45,83.65,83.32,83.65,63215.0,74.5218,74.7004,74.4057,74.7004,63215.0
2021-01-28 14:00:00,83.66,83.73,83.59,83.64,48895.0,74.7093,74.7718,74.6468,74.6914,48895.0
2021-01-28 14:05:00,83.65,83.86,83.65,83.74,102573.0,74.7004,74.8879,74.7004,74.7807,102573.0
2021-01-28 14:10:00,83.74,83.74,83.5,83.55,33280.0,74.7807,74.7807,74.5664,74.6111,33280.0
2021-01-28 14:15:00,83.54,83.55,83.21,83.24,64192.0,74.6021,74.6111,74.3074,74.3342,64192.0
2021-01-28 14:20:00,83.25,83.27,83.06,83.22,51530.0,74.3432,74.361,74.1735,74.3164,51530.0
2021-01-28 14:25:00,83.21,83.43,83.17,83.34,53197.0,74.3074,74.5039,74.2717,74.4235,53197.0
2021-01-28 14:30:00,83.36,83.42,83.29,83.42,81207.0,74.4414,74.495,74.3789,74.495,81207.0
2021-01-28 14:35:00,83.41,83.5,83.31,83.5,38126.0,74.486,74.5664,74.3967,74.5664,38126.0
2021-01-28 14:40:00,83.51,83.52,83.32,83.35,45736.0,74.5753,74.5843,74.4057,74.4325,45736.0
2021-01-28 14:45:00,83.36,83.39,83.29,83.38,49480.0,74.4414,74.4682,74.3789,74.4593,49480.0
2021-01-28 14:50:00,83.37,83.4,83.18,83.2,39520.0,74.4503,74.4771,74.2806,74.2985,39520.0
2021-01-28 14:55:00,83.2,83.2,83.01,83.08,52718.0,74.2985,74.2985,74.1288,74.1913,52718.0
2021-01-28 15:00:00,83.07,83.07,82.93,82.94,52758.0,74.1824,74.1824,74.0574,74.0663,52758.0
2021-01-28 15:05:00,82.94,83.14,82.92,83.11,44704.0,74.0663,74.2449,74.0485,74.2181,44704.0
2021-01-28 15:10:00,83.11,83.14,82.99,83.08,52728.0,74.2181,74.2449,74.111,74.1913,52728.0
2021-01-28 15:15:00,83.09,83.14,82.93,83.06,83019.0,74.2003,74.2449,74.0574,74.1735,83019.0
2021-01-28 15:20:00,83.08,83.14,83.01,83.09,83242.0,74.1913,74.2449,74.1288,74.2003,83242.0
2021-01-28 15:25:00,83.09,83.15,82.95,82.96,56126.0,74.2003,74.2539,74.0753,74.0842,56126.0
2021-01-28 15:30:00,82.96,83.05,82.73,82.8,77816.0,74.0842,74.1646,73.8788,73.9413,77816.0
2021-01-28 15:35:00,82.79,82.87,82.67,82.84,96953.0,73.9324,74.0038,73.8252,73.977,96953.0
2021-01-28 15:40:00,82.84,82.89,82.71,82.73,104013.0,73.977,74.0217,73.8609,73.8788,104013.0
2021-01-28 15:45:00,82.73,82.9,82.64,82.79,151866.0,73.8788,74.0306,73.7984,73.9324,151866.0
2021-01-28 15:50:00,82.8,82.87,82.65,82.73,168075.0,73.9413,74.0038,73.8074,73.8788,168075.0
2021-01-28 15:55:00,82.69,82.74,82.46,82.49,409062.0,73.8431,73.8877,73.6377,73.6645,409062.0
2021-01-29 09:30:00,81.82,82.1,80.87,81.74,283966.0,73.0662,73.3162,72.2178,72.9947,283966.0
2021-01-29 09:35:00,81.77,82.09,81.67,82.06,81939.0,73.0215,73.3073,72.9322,73.2805,81939.0
2021-01-29 09:40:00,82.04,82.38,81.68,82.36,78256.0,73.2626,73.5662,72.9411,73.5484,78256.0
2021-01-29 09:45:00,82.38,82.46,82.15,82.43,181100.0,73.5662,73.6377,73.3608,73.6109,181100.0
2021-01-29 09:50:00,82.42,82.42,81.3,81.31,100795.0,73.602,73.602,72.6018,72.6107,100795.0
2021-01-29 09:55:00,81.3,81.8,81.29,81.54,101729.0,72.6018,73.0483,72.5929,72.8161,101729.0
2021-01-29 10:00:00,81.56,82.09,81.56,82.0,63977.0,72.834,73.3073,72.834,73.2269,63977.0
2021-01-29 10:05:00,82.0,82.0,81.71,81.79,62957.0,73.2269,73.2269,72.9679,73.0394,62957.0
2021-01-29 10:10:00,81.8,81.97,81.39,81.39,61076.0,73.0483,73.2001,72.6822,72.6822,61076.0
2021-01-29 10:15:00,81.35,81.42,81.17,81.23,60701.0,72.6464,72.7089,72.4857,72.5393,60701.0
2021-01-29 10:20:00,81.22,81.53,81.21,81.47,76038.0,72.5303,72.8072,72.5214,72.7536,76038.0
2021-01-29 10:25:00,81.47,81.5,81.14,81.16,56755.0,72.7536,72.7804,72.4589,72.4768,56755.0
2021-01-29 10:30:00,81.17,81.36,81.13,81.23,94038.0,72.4857,72.6554,72.45,72.5393,94038.0
2021-01-29 10:35:00,81.25,81.6,81.25,81.5,68996.0,72.5571,72.8697,72.5571,72.7804,68996.0
2021-01-29 10:40:00,81.49,81.6,81.36,81.52,70037.0,72.7715,72.8697,72.6554,72.7983,70037.0
2021-01-29 10:45:00,81.51,81.83,81.38,81.83,29540.0,72.7893,73.0751,72.6732,73.0751,29540.0
2021-01-29 10:50:00,81.81,81.88,81.73,81.86,57917.0,73.0572,73.1197,72.9858,73.1019,57917.0
2021-01-29 10:55:00,81.87,82.23,81.86,82.2,45222.0,73.1108,73.4323,73.1019,73.4055,45222.0
2021-01-29 11:00:00,82.2,82.21,81.75,81.78,57063.0,73.4055,73.4144,73.0036,73.0304,57063.0
2021-01-29 11:05:00,81.78,81.79,81.67,81.79,27235.0,73.0304,73.0394,72.9322,73.0394,27235.0
2021-01-29 11:10:00,81.77,81.78,81.6,81.65,38545.0,73.0215,73.0304,72.8697,72.9143,38545.0
2021-01-29 11:15:00,81.63,81.86,81.58,81.84,32180.0,72.8965,73.1019,72.8518,73.084,32180.0
2021-01-29 11:20:00,81.83,81.96,81.8,81.89,32653.0,73.0751,73.1912,73.0483,73.1287,32653.0
2021-01-29 11:25:00,81.85,81.95,81.52,81.52,40243.0,73.0929,73.1822,72.7983,72.7983,40243.0
2021-01-29 11:30:00,81.51,81.57,81.16,81.17,58096.0,72.7893,72.8429,72.4768,72.4857,58096.0
2021-01-29 11:35:00,81.18,81.23,81.08,81.23,87902.0,72.4946,72.5393,72.4053,72.5393,87902.0
2021-01-29 11:40:00,81.23,81.34,81.13,81.13,46591.0,72.5393,72.6375,72.45,72.45,46591.0
2021-01-29 11:45:00,81.09,81.24,81.09,81.14,65149.0,72.4143,72.5482,72.4143,72.4589,65149.0
2021-01-29 11:50:00,81.12,81.14,80.82,80.85,141527.0,72.441,72.4589,72.1731,72.1999,141527.0
2021-01-29 11:55:00,80.86,81.03,80.86,80.89,56191.0,72.2089,72.3607,72.2089,72.2357,56191.0
2021-01-29 12:00:00,80.86,80.94,80.81,80.94,70467.0,72.2089,72.2803,72.1642,72.2803,70467.0
2021-01-29 12:05:00,80.95,81.04,80.85,81.03,86486.0,72.2892,72.3696,72.1999,72.3607,86486.0
2021-01-29 12:10:00,81.02,81.07,80.83,80.85,50373.0,72.3517,72.3964,72.1821,72.1999,50373.0
2021-01-29 12:15:00,80.86,80.86,80.46,80.47,86133.0,72.2089,72.2089,71.8517,71.8606,86133.0
2021-01-29 12:20:00,80.46,80.55,80.4,80.45,62616.0,71.8517,71.932,71.7981,71.8427,62616.0
2021-01-29 12:25:00,80.44,80.7,80.4,80.59,96183.0,71.8338,72.066,71.7981,71.9678,96183.0
2021-01-29 12:30:00,80.57,80.71,80.49,80.49,44508.0,71.9499,72.0749,71.8784,71.8784,44508.0
2021-01-29 12:35:00,80.5,80.58,80.48,80.57,48274.0,71.8874,71.9588,71.8695,71.9499,48274.0
2021-01-29 12:40:00,80.58,80.84,80.56,80.69,70903.0,71.9588,72.191,71.941,72.0571,70903.0
2021-01-29 12:45:00,80.68,80.71,80.49,80.5,55469.0,72.0481,72.0749,71.8784,71.8874,55469.0
2021-01-29 12:50:00,80.51,80.81,80.5,80.79,55198.0,71.8963,72.1642,71.8874,72.1464,55198.0
2021-01-29 12:55:00,80.78,80.81,80.59,80.61,52572.0,72.1374,72.1642,71.9678,71.9856,52572.0
2021-01-29 13:00:00,80.59,80.71,80.49,80.61,47180.0,71.9678,72.0749,71.8784,71.9856,47180.0
2021-01-29 13:05:00,80.59,80.61,80.48,80.54,72938.0,71.9678,71.9856,71.8695,71.9231,72938.0
2021-01-29 13:10:00,80.54,80.64,80.49,80.52,59070.0,71.9231,72.0124,71.8784,71.9052,59070.0
2021-01-29 13:15:00,80.5,80.51,80.22,80.24,148509.0,71.8874,71.8963,71.6373,71.6552,148509.0
2021-01-29 13:20:00,80.22,80.56,80.22,80.55,71017.0,71.6373,71.941,71.6373,71.932,71017.0
2021-01-29 13:25:00,80.54,80.93,80.5,80.89,68584.0,71.9231,72.2714,71.8874,72.2357,68584.0
2021-01-29 13:30:00,80.92,81.04,80.88,80.89,63918.0,72.2624,72.3696,72.2267,72.2357,63918.0
2021-01-29 13:35:00,80.91,80.91,80.8,80.84,32626.0,72.2535,72.2535,72.1553,72.191,32626.0
2021-01-29 13:40:00,80.83,81.01,80.82,80.92,79544.0,72.1821,72.3428,72.1731,72.2624,79544.0
2021-01-29 13:45:00,80.89,80.99,80.82,80.91,73740.0,72.2357,72.325,72.1731,72.2535,73740.0
2021-01-29 13:50:00,80.92,81.13,80.91,81.11,56499.0,72.2624,72.45,72.2535,72.4321,56499.0
2021-01-29 13:55:00,81.12,81.15,80.93,80.94,43564.0,72.441,72.4678,72.2714,72.2803,43564.0
2021-01-29 14:00:00,80.94,81.27,80.93,81.19,89735.0,72.2803,72.575,72.2714,72.5036,89735.0
2021-01-29 14:05:00,81.18,81.28,81.12,81.16,98409.0,72.4946,72.5839,72.441,72.4768,98409.0
2021-01-29 14:10:00,81.16,81.16,80.97,81.09,86527.0,72.4768,72.4768,72.3071,72.4143,86527.0
2021-01-29 14:15:00,81.09,81.13,81.01,81.03,51081.0,72.4143,72.45,72.3428,72.3607,51081.0
2021-01-29 14:20:00,81.02,81.07,80.89,81.07,48835.0,72.3517,72.3964,72.2357,72.3964,48835.0
2021-01-29 14:25:00,81.08,81.11,80.86,80.86,77068.0,72.4053,72.4321,72.2089,72.2089,77068.0
2021-01-29 14:30:00,80.84,80.86,80.6,80.64,94443.0,72.191,72.2089,71.9767,72.0124,94443.0
2021-01-29 14:35:00,80.65,80.83,80.64,80.68,103293.0,72.0213,72.1821,72.0124,72.0481,103293.0
2021-01-29 14:40:00,80.66,80.76,80.46,80.61,62869.0,72.0303,72.1196,71.8517,71.9856,62869.0
2021-01-29 14:45:00,80.6,80.86,80.58,80.85,72854.0,71.9767,72.2089,71.9588,72.1999,72854.0
2021-01-29 14:50:00,80.86,80.99,80.84,80.85,43049.0,72.2089,72.325,72.191,72.1999,43049.0
2021-01-29 14:55:00,80.84,80.96,80.79,80.86,56292.0,72.191,72.2982,72.1464,72.2089,56292.0
2021-01-29 15:00:00,80.87,81.39,80.86,81.35,84206.0,72.2178,72.6822,72.2089,72.6464,84206.0
2021-01-29 15:05:00,81.35,81.41,81.22,81.23,92441.0,72.6464,72.7,72.5303,72.5393,92441.0
2021-01-29 15:10:00,81.23,81.37,81.23,81.27,79160.0,72.5393,72.6643,72.5393,72.575,79160.0
2021-01-29 15:15:00,81.27,81.29,81.12,81.12,108562.0,72.575,72.5929,72.441,72.441,108562.0
2021-01-29 15:20:00,81.12,81.31,81.07,81.27,134177.0,72.441,72.6107,72.3964,72.575,134177.0
2021-01-29 15:25:00,81.27,81.34,81.24,81.28,95757.0,72.575,72.6375,72.5482,72.5839,95757.0
2021-01-29 15:30:00,81.29,81.51,81.28,81.36,125718.0,72.5929,72.7893,72.5839,72.6554,125718.0
2021-01-29 15:35:00,81.35,81.42,81.07,81.07,157485.0,72.6464,72.7089,72.3964,72.3964,157485.0
2021-01-29 15:40:00,81.08,81.13,80.83,80.85,143825.0,72.4053,72.45,72.1821,72.1999,143825.0
2021-01-29 15:45:00,80.85,80.86,80.54,80.68,223642.0,72.1999,72.2089,71.9231,72.0481,223642.0
2021-01-29 15:50:00,80.66,81.26,80.65,81.15,302612.0,72.0303,72.5661,72.0213,72.4678,302612.0
2021-01-29 15:55:00,81.16,81.26,80.76,80.82,756900.0,72.4768,72.5661,72.1196,72.1731,756900.0
2021-02-01 09:30:00,82.27,83.14,81.7,81.92,376817.0,73.468,74.2449,72.959,73.1555,376817.0
2021-02-01 09:35:00,81.93,82.09,81.41,81.6,80601.0,73.1644,73.3073,72.7,72.8697,80601.0
2021-02-01 09:40:00,81.58,81.88,81.43,81.53,59063.0,72.8518,73.1197,72.7179,72.8072,59063.0
2021-02-01 09:45:00,81.56,81.69,81.29,81.45,56936.0,72.834,72.9501,72.5929,72.7357,56936.0
2021-02-01 09:50:00,81.5,81.57,80.88,80.96,71133.0,72.7804,72.8429,72.2267,72.2982,71133.0
2021-02-01 09:55:00,80.93,81.47,80.85,81.45,62397.0,72.2714,72.7536,72.1999,72.7357,62397.0
2021-02-01 10:00:00,81.46,81.83,81.24,81.82,59453.0,72.7447,73.0751,72.5482,73.0662,59453.0
2021-02-01 10:05:00,81.83,81.92,81.65,81.75,63120.0,73.0751,73.1555,72.9143,73.0036,63120.0
2021-02-01 10:10:00,81.75,81.83,81.51,81.81,54462.0,73.0036,73.0751,72.7893,73.0572,54462.0
2021-02-01 10:15:00,81.82,81.93,81.69,81.93,50352.0,73.0662,73.1644,72.9501,73.1644,50352.0
2021-02-01 10:20:00,81.99,82.06,81.91,81.99,57044.0,73.218,73.2805,73.1465,73.218,57044.0
2021-02-01 10:25:00,81.99,82.04,81.61,81.61,42327.0,73.218,73.2626,72.8786,72.8786,42327.0
2021-02-01 10:30:00,81.62,81.88,81.61,81.85,43594.0,72.8876,73.1197,72.8786,73.0929,43594.0
2021-02-01 10:35:00,81.83,81.9,81.64,81.67,36005.0,73.0751,73.1376,72.9054,72.9322,36005.0
2021-02-01 10:40:00,81.72,81.86,81.69,81.75,26042.0,72.9769,73.1019,72.9501,73.0036,26042.0
2021-02-01 10:45:00,81.77,82.07,81.67,82.04,44671.0,73.0215,73.2894,72.9322,73.2626,44671.0
2021-02-01 10:50:00,82.04,82.14,81.82,81.85,43565.0,73.2626,73.3519,73.0662,73.0929,43565.0
2021-02-01 10:55:00,81.91,81.99,81.8,81.91,37939.0,73.1465,73.218,73.0483,73.1465,37939.0
2021-02-01 11:00:00,81.88,82.2,81.86,82.12,29534.0,73.1197,73.4055,73.1019,73.3341,29534.0
2021-02-01 11:05:00,82.14,82.22,82.04,82.05,44170.0,73.3519,73.4234,73.2626,73.2715,44170.0
2021-02-01 11:10:00,82.02,82.19,81.99,82.05,58904.0,73.2448,73.3966,73.218,73.2715,58904.0
2021-02-01 11:15:00,82.08,82.3,82.07,82.3,31060.0,73.2983,73.4948,73.2894,73.4948,31060.0
2021-02-01 11:20:00,82.32,82.42,82.3,82.36,22246.0,73.5127,73.602,73.4948,73.5484,22246.0
2021-02-01 11:25:00,82.36,82.56,82.36,82.47,95123.0,73.5484,73.727,73.5484,73.6466,95123.0
2021-02-01 11:30:00,82.47,82.76,82.47,82.57,66082.0,73.6466,73.9056,73.6466,73.7359,66082.0
2021-02-01 11:35:00,82.57,82.58,82.32,82.32,29485.0,73.7359,73.7448,73.5127,73.5127,29485.0
2021-02-01 11:40:00,82.35,82.68,82.35,82.64,33368.0,73.5394,73.8341,73.5394,73.7984,33368.0
2021-02-01 11:45:00,82.65,82.67,82.52,82.53,23084.0,73.8074,73.8252,73.6913,73.7002,23084.0
2021-02-01 11:50:00,82.55,82.64,82.53,82.61,28344.0,73.7181,73.7984,73.7002,73.7716,28344.0
2021-02-01 11:55:00,82.62,82.69,82.5,82.5,25082.0,73.7806,73.8431,73.6734,73.6734,25082.0
2021-02-01 12:00:00,82.51,82.56,82.33,82.34,31818.0,73.6823,73.727,73.5216,73.5305,31818.0
2021-02-01 12:05:00,82.33,82.38,82.23,82.23,27877.0,73.5216,73.5662,73.4323,73.4323,27877.0
2021-02-01 12:10:00,82.25,82.44,82.24,82.41,17102.0,73.4501,73.6198,73.4412,73.593,17102.0
2021-02-01 12:15:00,82.38,82.48,82.31,82.45,35056.0,73.5662,73.6555,73.5037,73.6288,35056.0
2021-02-01 12:20:00,82.45,82.45,82.32,82.42,26908.0,73.6288,73.6288,73.5127,73.602,26908.0
2021-02-01 12:25:00,82.45,82.45,82.29,82.33,27833.0,73.6288,73.6288,73.4859,73.5216,27833.0
2021-02-01 12:30:00,82.36,82.38,82.24,82.26,24475.0,73.5484,73.5662,73.4412,73.4591,24475.0
2021-02-01 12:35:00,82.26,82.28,82.14,82.2,21990.0,73.4591,73.4769,73.3519,73.4055,21990.0
2021-02-01 12:40:00,82.21,82.26,82.07,82.07,48760.0,73.4144,73.4591,73.2894,73.2894,48760.0
2021-02-01 12:45:00,82.08,82.14,82.04,82.1,28549.0,73.2983,73.3519,73.2626,73.3162,28549.0
2021-02-01 12:50:00,82.1,82.2,82.06,82.09,17400.0,73.3162,73.4055,73.2805,73.3073,17400.0
2021-02-01 12:55:00,82.11,82.19,82.07,82.1,20252.0,73.3251,73.3966,73.2894,73.3162,20252.0
2021-02-01 13:00:00,82.12,82.17,82.08,82.14,15482.0,73.3341,73.3787,73.2983,73.3519,15482.0
2021-02-01 13:05:00,82.14,82.24,82.11,82.21,22677.0,73.3519,73.4412,73.3251,73.4144,22677.0
2021-02-01 13:10:00,82.19,82.25,82.14,82.19,17445.0,73.3966,73.4501,73.3519,73.3966,17445.0
2021-02-01 13:15:00,82.21,82.22,82.12,82.16,27105.0,73.4144,73.4234,73.3341,73.3698,27105.0
2021-02-01 13:20:00,82.14,82.15,82.03,82.04,21043.0,73.3519,73.3608,73.2537,73.2626,21043.0
2021-02-01 13:25:00,82.05,82.19,82.02,82.16,18281.0,73.2715,73.3966,73.2448,73.3698,18281.0
2021-02-01 13:30:00,82.17,82.25,82.16,82.21,34680.0,73.3787,73.4501,73.3698,73.4144,34680.0
2021-02-01 13:35:00,82.2,82.21,82.03,82.09,26015.0,73.4055,73.4144,73.2537,73.3073,26015.0
2021-02-01 13:40:00,82.08,82.11,81.81,81.86,40631.0,73.2983,73.3251,73.0572,73.1019,40631.0
2021-02-01 13:45:00,81.89,81.97,81.86,81.92,18334.0,73.1287,73.2001,73.1019,73.1555,18334.0
2021-02-01 13:50:00,81.95,82.0,81.86,81.94,26006.0,73.1822,73.2269,73.1019,73.1733,26006.0
2021-02-01 13:55:00,81.94,81.98,81.88,81.95,99601.0,73.1733,73.209,73.1197,73.1822,99601.0
2021-02-01 14:00:00,81.94,81.94,81.78,81.81,25343.0,73.1733,73.1733,73.0304,73.0572,25343.0
2021-02-01 14:05:00,81.8,81.84,81.72,81.72,36772.0,73.0483,73.084,72.9769,72.9769,36772.0
2021-02-01 14:10:00,81.73,81.88,81.67,81.87,21970.0,72.9858,73.1197,72.9322,73.1108,21970.0
2021-02-01 14:15:00,81.87,81.89,81.76,81.82,48593.0,73.1108,73.1287,73.0126,73.0662,48593.0
2021-02-01 14:20:00,81.81,81.87,81.77,81.78,25345.0,73.0572,73.1108,73.0215,73.0304,25345.0
2021-02-01 14:25:00,81.8,81.85,81.75,81.75,44676.0,73.0483,73.0929,73.0036,73.0036,44676.0
2021-02-01 14:30:00,81.76,81.89,81.76,81.84,39951.0,73.0126,73.1287,73.0126,73.084,39951.0
2021-02-01 14:35:00,81.86,82.03,81.81,82.03,34851.0,73.1019,73.2537,73.0572,73.2537,34851.0
2021-02-01 14:40:00,82.05,82.19,82.01,82.1,38294.0,73.2715,73.3966,73.2358,73.3162,38294.0
2021-02-01 14:45:00,82.12,82.17,82.05,82.15,29149.0,73.3341,73.3787,73.2715,73.3608,29149.0
2021-02-01 14:50:00,82.13,82.22,82.12,82.16,29916.0,73.343,73.4234,73.3341,73.3698,29916.0
2021-02-01 14:55:00,82.16,82.17,81.95,82.01,48678.0,73.3698,73.3787,73.1822,73.2358,48678.0
2021-02-01 15:00:00,82.02,82.05,81.88,81.97,44950.0,73.2448,73.2715,73.1197,73.2001,44950.0
2021-02-01 15:05:00,81.96,81.98,81.87,81.87,37811.0,73.1912,73.209,73.1108,73.1108,37811.0
2021-02-01 15:10:00,81.87,81.88,81.7,81.81,50497.0,73.1108,73.1197,72.959,73.0572,50497.0
2021-02-01 15:15:00,81.82,81.87,81.74,81.79,26822.0,73.0662,73.1108,72.9947,73.0394,26822.0
2021-02-01 15:20:00,81.8,81.83,81.66,81.7,35616.0,73.0483,73.0751,72.9233,72.959,35616.0
2021-02-01 15:25:00,81.74,81.75,81.63,81.66,41099.0,72.9947,73.0036,72.8965,72.9233,41099.0
2021-02-01 15:30:00,81.67,81.67,81.55,81.6,48931.0,72.9322,72.9322,72.825,72.8697,48931.0
2021-02-01 15:35:00,81.61,81.75,81.59,81.69,51603.0,72.8786,73.0036,72.8608,72.9501,51603.0
2021-02-01 15:40:00,81.69,81.8,81.67,81.75,60681.0,72.9501,73.0483,72.9322,73.0036,60681.0
2021-02-01 15:45:00,81.74,81.79,81.56,81.66,103172.0,72.9947,73.0394,72.834,72.9233,103172.0
2021-02-01 15:50:00,81.66,81.8,81.61,81.77,97612.0,72.9233,73.0483,72.8786,73.0215,97612.0
2021-02-01 15:55:00,81.76,81.88,81.63,81.63,274133.0,73.0126,73.1197,72.8965,72.8965,274133.0
2021-02-02 09:30:00,82.11,83.1,82.05,82.62,276396.0,73.3251,74.2092,73.2715,73.7806,276396.0
2021-02-02 09:35:00,82.7,82.96,82.48,82.52,67715.0,73.852,74.0842,73.6555,73.6913,67715.0
2021-02-02 09:40:00,82.54,82.77,82.29,82.74,63430.0,73.7091,73.9145,73.4859,73.8877,63430.0
2021-02-02 09:45:00,82.75,83.17,82.51,83.08,89121.0,73.8967,74.2717,73.6823,74.1913,89121.0
2021-02-02 09:50:00,83.09,83.41,82.94,83.39,93530.0,74.2003,74.486,74.0663,74.4682,93530.0
2021-02-02 09:55:00,83.38,83.63,83.32,83.54,68619.0,74.4593,74.6825,74.4057,74.6021,68619.0
2021-02-02 10:00:00,83.55,83.87,83.54,83.71,111307.0,74.6111,74.8968,74.6021,74.7539,111307.0
2021-02-02 10:05:00,83.7,83.94,83.67,83.78,70104.0,74.745,74.9593,74.7182,74.8165,70104.0
2021-02-02 10:10:00,83.78,83.86,83.57,83.66,56377.0,74.8165,74.8879,74.6289,74.7093,56377.0
2021-02-02 10:15:00,83.68,83.99,83.67,83.97,73497.0,74.7272,75.004,74.7182,74.9861,73497.0
2021-02-02 10:20:00,83.95,84.09,83.89,84.01,203742.0,74.9683,75.0933,74.9147,75.0218,203742.0
2021-02-02 10:25:00,84.01,84.03,83.65,83.66,67665.0,75.0218,75.0397,74.7004,74.7093,67665.0
2021-02-02 10:30:00,83.66,84.1,83.65,84.06,72726.0,74.7093,75.1022,74.7004,75.0665,72726.0
2021-02-02 10:35:00,84.06,84.12,83.99,84.04,120196.0,75.0665,75.1201,75.004,75.0486,120196.0
2021-02-02 10:40:00,84.03,84.08,83.74,83.91,77481.0,75.0397,75.0844,74.7807,74.9325,77481.0
2021-02-02 10:45:00,83.91,83.93,83.73,83.86,41897.0,74.9325,74.9504,74.7718,74.8879,41897.0
2021-02-02 10:50:00,83.86,84.01,83.77,83.95,35218.0,74.8879,75.0218,74.8075,74.9683,35218.0
2021-02-02 10:55:00,83.94,84.02,83.87,83.98,42311.0,74.9593,75.0308,74.8968,74.9951,42311.0
2021-02-02 11:00:00,83.98,84.15,83.95,84.15,33441.0,74.9951,75.1469,74.9683,75.1469,33441.0
2021-02-02 11:05:00,84.16,84.18,84.02,84.11,34986.0,75.1558,75.1737,75.0308,75.1111,34986.0
2021-02-02 11:10:00,84.12,84.18,84.1,84.15,65243.0,75.1201,75.1737,75.1022,75.1469,65243.0
2021-02-02 11:15:00,84.16,84.16,84.07,84.14,25353.0,75.1558,75.1558,75.0754,75.1379,25353.0
2021-02-02 11:20:00,84.15,84.17,84.06,84.13,26597.0,75.1469,75.1647,75.0665,75.129,26597.0
2021-02-02 11:25:00,84.14,84.18,84.01,84.04,43561.0,75.1379,75.1737,75.0218,75.0486,43561.0
2021-02-02 11:30:00,84.05,84.07,83.82,83.92,61054.0,75.0576,75.0754,74.8522,74.9415,61054.0
2021-02-02 11:35:00,83.94,84.18,83.92,84.14,30374.0,74.9593,75.1737,74.9415,75.1379,30374.0
2021-02-02 11:40:00,84.14,84.23,84.08,84.2,53993.0,75.1379,75.2183,75.0844,75.1915,53993.0
2021-02-02 11:45:00,84.2,84.39,84.2,84.28,80845.0,75.1915,75.3612,75.1915,75.263,80845.0
2021-02-02 11:50:00,84.29,84.45,84.28,84.44,60568.0,75.2719,75.4148,75.263,75.4058,60568.0
2021-02-02 11:55:00,84.45,84.47,84.22,84.27,37280.0,75.4148,75.4326,75.2094,75.254,37280.0
2021-02-02 12:00:00,84.27,84.3,84.16,84.28,39727.0,75.254,75.2808,75.1558,75.263,39727.0
2021-02-02 12:05:00,84.3,84.31,84.13,84.14,22767.0,75.2808,75.2898,75.129,75.1379,22767.0
2021-02-02 12:10:00,84.14,84.21,84.09,84.16,30711.0,75.1379,75.2004,75.0933,75.1558,30711.0
2021-02-02 12:15:00,84.19,84.26,83.99,83.99,44350.0,75.1826,75.2451,75.004,75.004,44350.0
2021-02-02 12:20:00,83.98,83.98,83.78,83.8,42513.0,74.9951,74.9951,74.8165,74.8343,42513.0
2021-02-02 12:25:00,83.8,83.88,83.66,83.68,48517.0,74.8343,74.9058,74.7093,74.7272,48517.0
2021-02-02 12:30:00,83.66,83.83,83.6,83.77,86287.0,74.7093,74.8611,74.6557,74.8075,86287.0
2021-02-02 12:35:00,83.79,83.85,83.73,83.75,19863.0,74.8254,74.879,74.7718,74.7897,19863.0
2021-02-02 12:40:00,83.74,83.87,83.67,83.81,30453.0,74.7807,74.8968,74.7182,74.8432,30453.0
2021-02-02 12:45:00,83.79,83.93,83.75,83.9,21936.0,74.8254,74.9504,74.7897,74.9236,21936.0
2021-02-02 12:50:00,83.9,84.15,83.88,84.02,68028.0,74.9236,75.1469,74.9058,75.0308,68028.0
2021-02-02 12:55:00,84.04,84.18,83.97,84.16,21613.0,75.0486,75.1737,74.9861,75.1558,21613.0
2021-02-02 13:00:00,84.16,84.16,84.06,84.11,21431.0,75.1558,75.1558,75.0665,75.1111,21431.0
2021-02-02 13:05:00,84.11,84.12,84.0,84.06,24695.0,75.1111,75.1201,75.0129,75.0665,24695.0
2021-02-02 13:10:00,84.05,84.08,83.99,84.05,45301.0,75.0576,75.0844,75.004,75.0576,45301.0
2021-02-02 13:15:00,84.04,84.06,83.84,83.89,60108.0,75.0486,75.0665,74.87,74.9147,60108.0
2021-02-02 13:20:00,83.89,83.91,83.82,83.89,27216.0,74.9147,74.9325,74.8522,74.9147,27216.0
2021-02-02 13:25:00,83.9,83.98,83.88,83.89,26773.0,74.9236,74.9951,74.9058,74.9147,26773.0
2021-02-02 13:30:00,83.88,83.9,83.76,83.85,35754.0,74.9058,74.9236,74.7986,74.879,35754.0
2021-02-02 13:35:00,83.85,83.87,83.77,83.83,25080.0,74.879,74.8968,74.8075,74.8611,25080.0
2021-02-02 13:40:00,83.84,83.86,83.73,83.83,39777.0,74.87,74.8879,74.7718,74.8611,39777.0
2021-02-02 13:45:00,83.85,83.92,83.79,83.85,36875.0,74.879,74.9415,74.8254,74.879,36875.0
2021-02-02 13:50:00,83.86,83.9,83.73,83.77,102604.0,74.8879,74.9236,74.7718,74.8075,102604.0
2021-02-02 13:55:00,83.81,84.0,83.81,83.95,94431.0,74.8432,75.0129,74.8432,74.9683,94431.0
2021-02-02 14:00:00,83.96,84.05,83.93,83.95,42421.0,74.9772,75.0576,74.9504,74.9683,42421.0
2021-02-02 14:05:00,83.95,84.02,83.93,83.99,27073.0,74.9683,75.0308,74.9504,75.004,27073.0
2021-02-02 14:10:00,83.99,84.0,83.82,83.84,30022.0,75.004,75.0129,74.8522,74.87,30022.0
2021-02-02 14:15:00,83.84,83.86,83.66,83.72,26942.0,74.87,74.8879,74.7093,74.7629,26942.0
2021-02-02 14:20:00,83.72,83.78,83.67,83.78,29402.0,74.7629,74.8165,74.7182,74.8165,29402.0
2021-02-02 14:25:00,83.78,83.89,83.76,83.85,45997.0,74.8165,74.9147,74.7986,74.879,45997.0
2021-02-02 14:30:00,83.84,84.04,83.84,84.04,41589.0,74.87,75.0486,74.87,75.0486,41589.0
2021-02-02 14:35:00,84.05,84.14,83.99,84.04,54869.0,75.0576,75.1379,75.004,75.0486,54869.0
2021-02-02 14:40:00,84.03,84.04,83.89,83.92,40091.0,75.0397,75.0486,74.9147,74.9415,40091.0
2021-02-02 14:45:00,83.93,83.94,83.65,83.68,57762.0,74.9504,74.9593,74.7004,74.7272,57762.0
2021-02-02 14:50:00,83.67,83.72,83.57,83.63,59764.0,74.7182,74.7629,74.6289,74.6825,59764.0
2021-02-02 14:55:00,83.65,83.7,83.6,83.63,45013.0,74.7004,74.745,74.6557,74.6825,45013.0
2021-02-02 15:00:00,83.63,83.67,83.55,83.65,46049.0,74.6825,74.7182,74.6111,74.7004,46049.0
2021-02-02 15:05:00,83.65,83.71,83.57,83.67,28619.0,74.7004,74.7539,74.6289,74.7182,28619.0
2021-02-02 15:10:00,83.67,83.72,83.55,83.56,54306.0,74.7182,74.7629,74.6111,74.62,54306.0
2021-02-02 15:15:00,83.56,83.56,83.41,83.44,55750.0,74.62,74.62,74.486,74.5128,55750.0
2021-02-02 15:20:00,83.44,83.51,83.41,83.43,33296.0,74.5128,74.5753,74.486,74.5039,33296.0
2021-02-02 15:25:00,83.44,83.54,83.43,83.52,34460.0,74.5128,74.6021,74.5039,74.5843,34460.0
2021-02-02 15:30:00,83.52,83.54,83.34,83.35,41726.0,74.5843,74.6021,74.4235,74.4325,41726.0
2021-02-02 15:35:00,83.34,83.35,83.21,83.24,60993.0,74.4235,74.4325,74.3074,74.3342,60993.0
2021-02-02 15:40:00,83.25,83.43,83.25,83.29,65511.0,74.3432,74.5039,74.3432,74.3789,65511.0
2021-02-02 15:45:00,83.28,83.32,83.05,83.09,79572.0,74.3699,74.4057,74.1646,74.2003,79572.0
2021-02-02 15:50:00,83.08,83.26,83.04,83.12,144688.0,74.1913,74.3521,74.1556,74.2271,144688.0
2021-02-02 15:55:00,83.1,83.18,82.91,82.94,278213.0,74.2092,74.2806,74.0395,74.0663,278213.0
2021-02-03 09:30:00,83.45,83.45,82.93,83.34,276436.0,74.5218,74.5218,74.0574,74.4235,276436.0
2021-02-03 09:35:00,83.34,83.52,83.21,83.43,80616.0,74.4235,74.5843,74.3074,74.5039,80616.0
2021-02-03 09:40:00,83.44,83.67,83.41,83.5,71833.0,74.5128,74.7182,74.486,74.5664,71833.0
2021-02-03 09:45:00,83.52,83.68,83.44,83.58,41459.0,74.5843,74.7272,74.5128,74.6379,41459.0
2021-02-03 09:50:00,83.56,83.71,83.37,83.42,60911.0,74.62,74.7539,74.4503,74.495,60911.0
2021-02-03 09:55:00,83.43,83.74,83.38,83.65,70113.0,74.5039,74.7807,74.4593,74.7004,70113.0
2021-02-03 10:00:00,83.68,83.88,83.62,83.86,58034.0,74.7272,74.9058,74.6736,74.8879,58034.0
2021-02-03 10:05:00,83.86,83.87,83.51,83.56,56199.0,74.8879,74.8968,74.5753,74.62,56199.0
2021-02-03 10:10:00,83.55,83.59,83.33,83.38,88734.0,74.6111,74.6468,74.4146,74.4593,88734.0
2021-02-03 10:15:00,83.4,83.5,83.16,83.19,58474.0,74.4771,74.5664,74.2628,74.2896,58474.0
2021-02-03 10:20:00,83.18,83.29,83.04,83.23,68675.0,74.2806,74.3789,74.1556,74.3253,68675.0
2021-02-03 10:25:00,83.25,83.35,83.06,83.3,78341.0,74.3432,74.4325,74.1735,74.3878,78341.0
2021-02-03 10:30:00,83.32,83.41,83.12,83.12,45849.0,74.4057,74.486,74.2271,74.2271,45849.0
2021-02-03 10:35:00,83.11,83.2,83.05,83.07,42120.0,74.2181,74.2985,74.1646,74.1824,42120.0
2021-02-03 10:40:00,83.06,83.36,83.05,83.28,52803.0,74.1735,74.4414,74.1646,74.3699,52803.0
2021-02-03 10:45:00,83.29,83.33,83.19,83.24,47616.0,74.3789,74.4146,74.2896,74.3342,47616.0
2021-02-03 10:50:00,83.24,83.27,83.1,83.27,53058.0,74.3342,74.361,74.2092,74.361,53058.0
2021-02-03 10:55:00,83.28,83.68,83.25,83.66,90895.0,74.3699,74.7272,74.3432,74.7093,90895.0
2021-02-03 11:00:00,83.64,83.66,83.43,83.6,89575.0,74.6914,74.7093,74.5039,74.6557,89575.0
2021-02-03 11:05:00,83.6,83.63,83.44,83.51,92305.0,74.6557,74.6825,74.5128,74.5753,92305.0
2021-02-03 11:10:00,83.5,83.51,83.34,83.4,45952.0,74.5664,74.5753,74.4235,74.4771,45952.0
2021-02-03 11:15:00,83.4,83.54,83.37,83.4,98219.0,74.4771,74.6021,74.4503,74.4771,98219.0
2021-02-03 11:20:00,83.41,83.48,83.36,83.45,49978.0,74.486,74.5486,74.4414,74.5218,49978.0
2021-02-03 11:25:00,83.44,83.48,83.39,83.44,39604.0,74.5128,74.5486,74.4682,74.5128,39604.0
2021-02-03 11:30:00,83.44,83.48,83.35,83.41,41551.0,74.5128,74.5486,74.4325,74.486,41551.0
2021-02-03 11:35:00,83.41,83.63,83.38,83.56,37794.0,74.486,74.6825,74.4593,74.62,37794.0
2021-02-03 11:40:00,83.57,83.82,83.54,83.66,59629.0,74.6289,74.8522,74.6021,74.7093,59629.0
2021-02-03 11:45:00,83.66,83.68,83.57,83.58,27689.0,74.7093,74.7272,74.6289,74.6379,27689.0
2021-02-03 11:50:00,83.57,83.59,83.44,83.51,34311.0,74.6289,74.6468,74.5128,74.5753,34311.0
2021-02-03 11:55:00,83.51,83.55,83.28,83.31,31887.0,74.5753,74.6111,74.3699,74.3967,31887.0
2021-02-03 12:00:00,83.3,83.31,83.18,83.22,17586.0,74.3878,74.3967,74.2806,74.3164,17586.0
2021-02-03 12:05:00,83.24,83.3,83.2,83.26,33350.0,74.3342,74.3878,74.2985,74.3521,33350.0
2021-02-03 12:10:00,83.27,83.32,83.14,83.14,25168.0,74.361,74.4057,74.2449,74.2449,25168.0
2021-02-03 12:15:00,83.15,83.18,83.1,83.15,19710.0,74.2539,74.2806,74.2092,74.2539,19710.0
2021-02-03 12:20:00,83.16,83.2,83.1,83.18,35413.0,74.2628,74.2985,74.2092,74.2806,35413.0
2021-02-03 12:25:00,83.19,83.19,83.05,83.07,21844.0,74.2896,74.2896,74.1646,74.1824,21844.0
2021-02-03 12:30:00,83.09,83.23,83.09,83.16,26204.0,74.2003,74.3253,74.2003,74.2628,26204.0
2021-02-03 12:35:00,83.16,83.18,83.06,83.16,19952.0,74.2628,74.2806,74.1735,74.2628,19952.0
2021-02-03 12:40:00,83.15,83.17,83.01,83.08,20979.0,74.2539,74.2717,74.1288,74.1913,20979.0
2021-02-03 12:45:00,83.09,83.11,83.06,83.07,20463.0,74.2003,74.2181,74.1735,74.1824,20463.0
2021-02-03 12:50:00,83.08,83.1,83.01,83.1,37785.0,74.1913,74.2092,74.1288,74.2092,37785.0
2021-02-03 12:55:00,83.1,83.11,83.01,83.07,20142.0,74.2092,74.2181,74.1288,74.1824,20142.0
2021-02-03 13:00:00,83.06,83.11,83.05,83.09,14854.0,74.1735,74.2181,74.1646,74.2003,14854.0
2021-02-03 13:05:00,83.09,83.09,83.01,83.03,14661.0,74.2003,74.2003,74.1288,74.1467,14661.0
2021-02-03 13:10:00,83.02,83.02,82.96,82.98,19197.0,74.1378,74.1378,74.0842,74.102,19197.0
2021-02-03 13:15:00,82.98,82.99,82.94,82.94,14910.0,74.102,74.111,74.0663,74.0663,14910.0
2021-02-03 13:20:00,82.95,83.17,82.93,83.17,22941.0,74.0753,74.2717,74.0574,74.2717,22941.0
2021-02-03 13:25:00,83.18,83.33,83.18,83.27,36079.0,74.2806,74.4146,74.2806,74.361,36079.0
2021-02-03 13:30:00,83.29,83.29,83.18,83.21,20680.0,74.3789,74.3789,74.2806,74.3074,20680.0
2021-02-03 13:35:00,83.24,83.33,83.22,83.27,26113.0,74.3342,74.4146,74.3164,74.361,26113.0
2021-02-03 13:40:00,83.26,83.27,83.18,83.2,16891.0,74.3521,74.361,74.2806,74.2985,16891.0
2021-02-03 13:45:00,83.2,83.33,83.17,83.31,27015.0,74.2985,74.4146,74.2717,74.3967,27015.0
2021-02-03 13:50:00,83.31,83.31,83.25,83.27,50925.0,74.3967,74.3967,74.3432,74.361,50925.0
2021-02-03 13:55:00,83.27,83.28,83.13,83.14,22628.0,74.361,74.3699,74.236,74.2449,22628.0
2021-02-03 14:00:00,83.14,83.2,83.08,83.11,31836.0,74.2449,74.2985,74.1913,74.2181,31836.0
2021-02-03 14:05:00,83.13,83.14,83.04,83.1,22789.0,74.236,74.2449,74.1556,74.2092,22789.0
2021-02-03 14:10:00,83.09,83.13,83.06,83.09,23030.0,74.2003,74.236,74.1735,74.2003,23030.0
2021-02-03 14:15:00,83.1,83.12,83.06,83.11,34841.0,74.2092,74.2271,74.1735,74.2181,34841.0
2021-02-03 14:20:00,83.1,83.21,83.06,83.2,25913.0,74.2092,74.3074,74.1735,74.2985,25913.0
2021-02-03 14:25:00,83.21,83.24,83.11,83.22,37724.0,74.3074,74.3342,74.2181,74.3164,37724.0
2021-02-03 14:30:00,83.21,83.24,83.12,83.13,22328.0,74.3074,74.3342,74.2271,74.236,22328.0
2021-02-03 14:35:00,83.13,83.17,83.1,83.1,24687.0,74.236,74.2717,74.2092,74.2092,24687.0
2021-02-03 14:40:00,83.11,83.19,83.11,83.13,18586.0,74.2181,74.2896,74.2181,74.236,18586.0
2021-02-03 14:45:00,83.14,83.2,83.13,83.17,21891.0,74.2449,74.2985,74.236,74.2717,21891.0
2021-02-03 14:50:00,83.17,83.22,83.07,83.1,22770.0,74.2717,74.3164,74.1824,74.2092,22770.0
2021-02-03 14:55:00,83.1,83.15,83.05,83.05,29936.0,74.2092,74.2539,74.1646,74.1646,29936.0
2021-02-03 15:00:00,83.05,83.08,82.97,83.0,24706.0,74.1646,74.1913,74.0931,74.1199,24706.0
2021-02-03 15:05:00,83.0,83.1,82.99,83.04,25647.0,74.1199,74.2092,74.111,74.1556,25647.0
2021-02-03 15:10:00,83.03,83.03,82.96,83.0,30403.0,74.1467,74.1467,74.0842,74.1199,30403.0
2021-02-03 15:15:00,83.01,83.03,82.93,83.01,32478.0,74.1288,74.1467,74.0574,74.1288,32478.0
2021-02-03 15:20:00,83.0,83.03,82.96,83.01,26481.0,74.1199,74.1467,74.0842,74.1288,26481.0
2021-02-03 15:25:00,83.0,83.0,82.94,82.95,45384.0,74.1199,74.1199,74.0663,74.0753,45384.0
2021-02-03 15:30:00,82.95,83.0,82.9,82.99,52257.0,74.0753,74.1199,74.0306,74.111,52257.0
2021-02-03 15:35:00,83.0,83.11,82.98,83.04,48738.0,74.1199,74.2181,74.102,74.1556,48738.0
2021-02-03 15:40:00,83.04,83.1,82.95,82.97,45432.0,74.1556,74.2092,74.0753,74.0931,45432.0
2021-02-03 15:45:00,82.96,83.15,82.94,83.15,67893.0,74.0842,74.2539,74.0663,74.2539,67893.0
2021-02-03 15:50:00,83.16,83.18,82.99,83.05,104502.0,74.2628,74.2806,74.111,74.1646,104502.0
2021-02-03 15:55:00,83.04,83.2,83.03,83.03,243392.0,74.1556,74.2985,74.1467,74.1467,243392.0
2021-02-04 09:30:00,83.02,83.26,82.57,83.2,272382.0,74.1378,74.3521,73.7359,74.2985,272382.0
2021-02-04 09:35:00,83.19,83.43,83.02,83.02,104434.0,74.2896,74.5039,74.1378,74.1378,104434.0
2021-02-04 09:40:00,83.01,83.27,82.94,83.0,65853.0,74.1288,74.361,74.0663,74.1199,65853.0
2021-02-04 09:45:00,83.02,83.24,82.9,83.22,42752.0,74.1378,74.3342,74.0306,74.3164,42752.0
2021-02-04 09:50:00,83.2,83.22,83.01,83.03,93342.0,74.2985,74.3164,74.1288,74.1467,93342.0
2021-02-04 09:55:00,83.01,83.36,83.01,83.22,115483.0,74.1288,74.4414,74.1288,74.3164,115483.0
2021-02-04 10:00:00,83.24,83.5,83.24,83.45,53350.0,74.3342,74.5664,74.3342,74.5218,53350.0
2021-02-04 10:05:00,83.42,83.55,83.3,83.51,40423.0,74.495,74.6111,74.3878,74.5753,40423.0
2021-02-04 10:10:00,83.52,83.54,83.33,83.37,38496.0,74.5843,74.6021,74.4146,74.4503,38496.0
2021-02-04 10:15:00,83.37,83.54,83.31,83.35,33961.0,74.4503,74.6021,74.3967,74.4325,33961.0
2021-02-04 10:20:00,83.35,83.39,83.2,83.23,47207.0,74.4325,74.4682,74.2985,74.3253,47207.0
2021-02-04 10:25:00,83.23,83.36,83.11,83.31,37085.0,74.3253,74.4414,74.2181,74.3967,37085.0
2021-02-04 10:30:00,83.33,83.37,83.25,83.36,81471.0,74.4146,74.4503,74.3432,74.4414,81471.0
2021-02-04 10:35:00,83.38,83.44,83.22,83.22,44923.0,74.4593,74.5128,74.3164,74.3164,44923.0
2021-02-04 10:40:00,83.21,83.3,83.12,83.13,76191.0,74.3074,74.3878,74.2271,74.236,76191.0
2021-02-04 10:45:00,83.13,83.28,83.02,83.17,63893.0,74.236,74.3699,74.1378,74.2717,63893.0
2021-02-04 10:50:00,83.18,83.32,83.18,83.31,48349.0,74.2806,74.4057,74.2806,74.3967,48349.0
2021-02-04 10:55:00,83.3,83.33,83.16,83.31,55546.0,74.3878,74.4146,74.2628,74.3967,55546.0
2021-02-04 11:00:00,83.3,83.36,83.15,83.24,80918.0,74.3878,74.4414,74.2539,74.3342,80918.0
2021-02-04 11:05:00,83.21,83.36,83.2,83.26,53570.0,74.3074,74.4414,74.2985,74.3521,53570.0
2021-02-04 11:10:00,83.25,83.3,83.17,83.17,38385.0,74.3432,74.3878,74.2717,74.2717,38385.0
2021-02-04 11:15:00,83.17,83.33,83.15,83.25,34784.0,74.2717,74.4146,74.2539,74.3432,34784.0
2021-02-04 11:20:00,83.26,83.29,83.13,83.14,57958.0,74.3521,74.3789,74.236,74.2449,57958.0
2021-02-04 11:25:00,83.15,83.15,82.97,83.0,54623.0,74.2539,74.2539,74.0931,74.1199,54623.0
2021-02-04 11:30:00,83.02,83.08,82.93,83.03,40716.0,74.1378,74.1913,74.0574,74.1467,40716.0
2021-02-04 11:35:00,83.03,83.03,82.94,82.96,34636.0,74.1467,74.1467,74.0663,74.0842,34636.0
2021-02-04 11:40:00,82.96,83.03,82.91,82.93,22891.0,74.0842,74.1467,74.0395,74.0574,22891.0
2021-02-04 11:45:00,82.92,82.93,82.8,82.88,30175.0,74.0485,74.0574,73.9413,74.0127,30175.0
2021-02-04 11:50:00,82.88,82.89,82.77,82.81,60600.0,74.0127,74.0217,73.9145,73.9502,60600.0
2021-02-04 11:55:00,82.8,82.89,82.77,82.86,60694.0,73.9413,74.0217,73.9145,73.9949,60694.0
2021-02-04 12:00:00,82.86,82.89,82.82,82.86,31160.0,73.9949,74.0217,73.9592,73.9949,31160.0
2021-02-04 12:05:00,82.87,82.87,82.77,82.82,29323.0,74.0038,74.0038,73.9145,73.9592,29323.0
2021-02-04 12:10:00,82.82,82.83,82.76,82.8,12898.0,73.9592,73.9681,73.9056,73.9413,12898.0
2021-02-04 12:15:00,82.81,82.96,82.79,82.93,25463.0,73.9502,74.0842,73.9324,74.0574,25463.0
2021-02-04 12:20:00,82.94,82.96,82.88,82.89,16320.0,74.0663,74.0842,74.0127,74.0217,16320.0
2021-02-04 12:25:00,82.87,82.96,82.84,82.96,25806.0,74.0038,74.0842,73.977,74.0842,25806.0
2021-02-04 12:30:00,82.96,83.0,82.94,82.97,33155.0,74.0842,74.1199,74.0663,74.0931,33155.0
2021-02-04 12:35:00,82.95,82.97,82.73,82.76,26181.0,74.0753,74.0931,73.8788,73.9056,26181.0
2021-02-04 12:40:00,82.77,82.83,82.75,82.82,12011.0,73.9145,73.9681,73.8967,73.9592,12011.0
2021-02-04 12:45:00,82.82,82.89,82.79,82.83,30665.0,73.9592,74.0217,73.9324,73.9681,30665.0
2021-02-04 12:50:00,82.83,82.87,82.81,82.86,20447.0,73.9681,74.0038,73.9502,73.9949,20447.0
2021-02-04 12:55:00,82.86,83.01,82.85,82.96,34491.0,73.9949,74.1288,73.986,74.0842,34491.0
2021-02-04 13:00:00,82.97,82.97,82.87,82.88,19373.0,74.0931,74.0931,74.0038,74.0127,19373.0
2021-02-04 13:05:00,82.87,83.07,82.83,83.04,26969.0,74.0038,74.1824,73.9681,74.1556,26969.0
2021-02-04 13:10:00,83.05,83.2,83.04,83.07,42462.0,74.1646,74.2985,74.1556,74.1824,42462.0
2021-02-04 13:15:00,83.07,83.07,82.94,82.95,15628.0,74.1824,74.1824,74.0663,74.0753,15628.0
2021-02-04 13:20:00,82.95,82.98,82.86,82.9,26902.0,74.0753,74.102,73.9949,74.0306,26902.0
2021-02-04 13:25:00,82.9,82.93,82.88,82.9,25082.0,74.0306,74.0574,74.0127,74.0306,25082.0
2021-02-04 13:30:00,82.9,83.02,82.88,82.97,57421.0,74.0306,74.1378,74.0127,74.0931,57421.0
2021-02-04 13:35:00,82.95,82.96,82.89,82.91,28168.0,74.0753,74.0842,74.0217,74.0395,28168.0
2021-02-04 13:40:00,82.92,83.03,82.91,82.97,35039.0,74.0485,74.1467,74.0395,74.0931,35039.0
2021-02-04 13:45:00,82.98,83.0,82.95,82.98,30727.0,74.102,74.1199,74.0753,74.102,30727.0
2021-02-04 13:50:00,82.99,83.01,82.89,82.96,29754.0,74.111,74.1288,74.0217,74.0842,29754.0
2021-02-04 13:55:00,82.96,83.04,82.95,82.96,29153.0,74.0842,74.1556,74.0753,74.0842,29153.0
2021-02-04 14:00:00,82.98,83.02,82.97,83.01,52316.0,74.102,74.1378,74.0931,74.1288,52316.0
2021-02-04 14:05:00,83.01,83.1,82.99,83.02,49545.0,74.1288,74.2092,74.111,74.1378,49545.0
2021-02-04 14:10:00,83.0,83.02,82.79,82.81,40202.0,74.1199,74.1378,73.9324,73.9502,40202.0
2021-02-04 14:15:00,82.8,82.82,82.7,82.72,35541.0,73.9413,73.9592,73.852,73.8699,35541.0
2021-02-04 14:20:00,82.72,82.78,82.67,82.77,20964.0,73.8699,73.9234,73.8252,73.9145,20964.0
2021-02-04 14:25:00,82.78,82.85,82.75,82.81,23152.0,73.9234,73.986,73.8967,73.9502,23152.0
2021-02-04 14:30:00,82.82,82.84,82.75,82.75,50617.0,73.9592,73.977,73.8967,73.8967,50617.0
2021-02-04 14:35:00,82.76,82.8,82.67,82.73,53291.0,73.9056,73.9413,73.8252,73.8788,53291.0
2021-02-04 14:40:00,82.72,82.73,82.65,82.67,36041.0,73.8699,73.8788,73.8074,73.8252,36041.0
2021-02-04 14:45:00,82.66,82.68,82.63,82.67,26795.0,73.8163,73.8341,73.7895,73.8252,26795.0
2021-02-04 14:50:00,82.68,82.71,82.65,82.68,31223.0,73.8341,73.8609,73.8074,73.8341,31223.0
2021-02-04 14:55:00,82.67,82.97,82.66,82.9,53944.0,73.8252,74.0931,73.8163,74.0306,53944.0
2021-02-04 15:00:00,82.9,82.9,82.72,82.77,45873.0,74.0306,74.0306,73.8699,73.9145,45873.0
2021-02-04 15:05:00,82.77,82.79,82.66,82.69,48771.0,73.9145,73.9324,73.8163,73.8431,48771.0
2021-02-04 15:10:00,82.68,82.68,82.6,82.62,53802.0,73.8341,73.8341,73.7627,73.7806,53802.0
2021-02-04 15:15:00,82.62,82.73,82.58,82.73,63217.0,73.7806,73.8788,73.7448,73.8788,63217.0
2021-02-04 15:20:00,82.73,82.73,82.66,82.67,46133.0,73.8788,73.8788,73.8163,73.8252,46133.0
2021-02-04 15:25:00,82.67,82.73,82.61,82.66,54526.0,73.8252,73.8788,73.7716,73.8163,54526.0
2021-02-04 15:30:00,82.67,82.73,82.63,82.72,40226.0,73.8252,73.8788,73.7895,73.8699,40226.0
2021-02-04 15:35:00,82.72,82.77,82.68,82.7,61194.0,73.8699,73.9145,73.8341,73.852,61194.0
2021-02-04 15:40:00,82.7,82.75,82.69,82.72,82057.0,73.852,73.8967,73.8431,73.8699,82057.0
2021-02-04 15:45:00,82.71,82.76,82.65,82.66,133610.0,73.8609,73.9056,73.8074,73.8163,133610.0
2021-02-04 15:50:00,82.66,82.77,82.6,82.73,154695.0,73.8163,73.9145,73.7627,73.8788,154695.0
2021-02-04 15:55:00,82.74,83.03,82.71,83.01,452094.0,73.8877,74.1467,73.8609,74.1288,452094.0
2021-02-05 09:30:00,83.38,83.64,83.13,83.28,199644.0,74.4593,74.6914,74.236,74.3699,199644.0
2021-02-05 09:35:00,83.29,83.37,83.15,83.27,54803.0,74.3789,74.4503,74.2539,74.361,54803.0
2021-02-05 09:40:00,83.24,83.34,83.12,83.14,34285.0,74.3342,74.4235,74.2271,74.2449,34285.0
2021-02-05 09:45:00,83.17,83.41,83.11,83.38,40914.0,74.2717,74.486,74.2181,74.4593,40914.0
2021-02-05 09:50:00,83.39,83.45,83.23,83.24,154340.0,74.4682,74.5218,74.3253,74.3342,154340.0
2021-02-05 09:55:00,83.25,83.46,83.21,83.42,55700.0,74.3432,74.5307,74.3074,74.495,55700.0
2021-02-05 10:00:00,83.42,83.52,83.02,83.06,57967.0,74.495,74.5843,74.1378,74.1735,57967.0
2021-02-05 10:05:00,83.04,83.51,83.0,83.45,80695.0,74.1556,74.5753,74.1199,74.5218,80695.0
2021-02-05 10:10:00,83.45,83.48,83.34,83.4,36221.0,74.5218,74.5486,74.4235,74.4771,36221.0
2021-02-05 10:15:00,83.4,83.61,83.36,83.54,53228.0,74.4771,74.6646,74.4414,74.6021,53228.0
2021-02-05 10:20:00,83.57,83.71,83.51,83.55,48257.0,74.6289,74.7539,74.5753,74.6111,48257.0
2021-02-05 10:25:00,83.54,83.69,83.52,83.65,47444.0,74.6021,74.7361,74.5843,74.7004,47444.0
2021-02-05 10:30:00,83.64,83.92,83.62,83.87,79899.0,74.6914,74.9415,74.6736,74.8968,79899.0
2021-02-05 10:35:00,83.87,84.17,83.84,84.11,168148.0,74.8968,75.1647,74.87,75.1111,168148.0
2021-02-05 10:40:00,84.09,84.22,84.08,84.15,43711.0,75.0933,75.2094,75.0844,75.1469,43711.0
2021-02-05 10:45:00,84.16,84.27,84.13,84.23,55510.0,75.1558,75.254,75.129,75.2183,55510.0
2021-02-05 10:50:00,84.24,84.55,84.22,84.39,82824.0,75.2272,75.5041,75.2094,75.3612,82824.0
2021-02-05 10:55:00,84.39,84.43,84.21,84.25,135460.0,75.3612,75.3969,75.2004,75.2362,135460.0
2021-02-05 11:00:00,84.25,84.27,84.0,84.06,38496.0,75.2362,75.254,75.0129,75.0665,38496.0
2021-02-05 11:05:00,84.05,84.07,83.82,83.97,50747.0,75.0576,75.0754,74.8522,74.9861,50747.0
2021-02-05 11:10:00,83.96,84.08,83.95,84.06,33844.0,74.9772,75.0844,74.9683,75.0665,33844.0
2021-02-05 11:15:00,84.03,84.03,83.95,83.99,37726.0,75.0397,75.0397,74.9683,75.004,37726.0
2021-02-05 11:20:00,83.99,84.12,83.99,84.05,57195.0,75.004,75.1201,75.004,75.0576,57195.0
2021-02-05 11:25:00,84.05,84.05,83.93,83.95,31785.0,75.0576,75.0576,74.9504,74.9683,31785.0
2021-02-05 11:30:00,83.95,83.99,83.81,83.85,33972.0,74.9683,75.004,74.8432,74.879,33972.0
2021-02-05 11:35:00,83.85,83.91,83.85,83.89,30152.0,74.879,74.9325,74.879,74.9147,30152.0
2021-02-05 11:40:00,83.9,84.0,83.87,83.98,33547.0,74.9236,75.0129,74.8968,74.9951,33547.0
2021-02-05 11:45:00,83.98,84.0,83.93,83.94,26268.0,74.9951,75.0129,74.9504,74.9593,26268.0
2021-02-05 11:50:00,83.95,84.0,83.9,83.92,41646.0,74.9683,75.0129,74.9236,74.9415,41646.0
2021-02-05 11:55:00,83.91,83.92,83.82,83.83,22916.0,74.9325,74.9415,74.8522,74.8611,22916.0
2021-02-05 12:00:00,83.84,83.84,83.66,83.78,53680.0,74.87,74.87,74.7093,74.8165,53680.0
2021-02-05 12:05:00,83.78,83.84,83.73,83.75,30003.0,74.8165,74.87,74.7718,74.7897,30003.0
2021-02-05 12:10:00,83.75,83.8,83.69,83.78,20447.0,74.7897,74.8343,74.7361,74.8165,20447.0
2021-02-05 12:15:00,83.79,83.8,83.72,83.72,14536.0,74.8254,74.8343,74.7629,74.7629,14536.0
2021-02-05 12:20:00,83.73,83.74,83.68,83.73,20813.0,74.7718,74.7807,74.7272,74.7718,20813.0
2021-02-05 12:25:00,83.73,83.74,83.67,83.68,39552.0,74.7718,74.7807,74.7182,74.7272,39552.0
2021-02-05 12:30:00,83.68,83.73,83.66,83.72,7948.0,74.7272,74.7718,74.7093,74.7629,7948.0
2021-02-05 12:35:00,83.71,83.85,83.68,83.85,9510.0,74.7539,74.879,74.7272,74.879,9510.0
2021-02-05 12:40:00,83.84,83.88,83.78,83.85,13881.0,74.87,74.9058,74.8165,74.879,13881.0
2021-02-05 12:45:00,83.84,83.94,83.83,83.91,16581.0,74.87,74.9593,74.8611,74.9325,16581.0
2021-02-05 12:50:00,83.91,83.99,83.88,83.97,20477.0,74.9325,75.004,74.9058,74.9861,20477.0
2021-02-05 12:55:00,83.97,84.08,83.96,84.07,62407.0,74.9861,75.0844,74.9772,75.0754,62407.0
2021-02-05 13:00:00,84.06,84.13,84.0,84.13,29242.0,75.0665,75.129,75.0129,75.129,29242.0
2021-02-05 13:05:00,84.14,84.19,84.09,84.14,22727.0,75.1379,75.1826,75.0933,75.1379,22727.0
2021-02-05 13:10:00,84.14,84.15,83.95,83.98,75083.0,75.1379,75.1469,74.9683,74.9951,75083.0
2021-02-05 13:15:00,83.97,84.02,83.95,84.01,18072.0,74.9861,75.0308,74.9683,75.0218,18072.0
2021-02-05 13:20:00,84.01,84.05,83.95,83.96,21826.0,75.0218,75.0576,74.9683,74.9772,21826.0
2021-02-05 13:25:00,83.95,83.99,83.93,83.94,19348.0,74.9683,75.004,74.9504,74.9593,19348.0
2021-02-05 13:30:00,83.94,83.94,83.81,83.83,23880.0,74.9593,74.9593,74.8432,74.8611,23880.0
2021-02-05 13:35:00,83.82,83.92,83.81,83.87,26355.0,74.8522,74.9415,74.8432,74.8968,26355.0
2021-02-05 13:40:00,83.87,83.95,83.81,83.92,25175.0,74.8968,74.9683,74.8432,74.9415,25175.0
2021-02-05 13:45:00,83.93,83.95,83.88,83.89,19736.0,74.9504,74.9683,74.9058,74.9147,19736.0
2021-02-05 13:50:00,83.88,83.95,83.84,83.88,18222.0,74.9058,74.9683,74.87,74.9058,18222.0
2021-02-05 13:55:00,83.88,83.93,83.84,83.84,34086.0,74.9058,74.9504,74.87,74.87,34086.0
2021-02-05 14:00:00,83.85,83.87,83.81,83.86,17063.0,74.879,74.8968,74.8432,74.8879,17063.0
2021-02-05 14:05:00,83.86,83.9,83.83,83.83,20596.0,74.8879,74.9236,74.8611,74.8611,20596.0
2021-02-05 14:10:00,83.83,83.89,83.82,83.84,20461.0,74.8611,74.9147,74.8522,74.87,20461.0
2021-02-05 14:15:00,83.84,83.85,83.75,83.79,22203.0,74.87,74.879,74.7897,74.8254,22203.0
2021-02-05 14:20:00,83.79,83.85,83.72,83.83,19838.0,74.8254,74.879,74.7629,74.8611,19838.0
2021-02-05 14:25:00,83.83,83.9,83.8,83.85,26926.0,74.8611,74.9236,74.8343,74.879,26926.0
2021-02-05 14:30:00,83.85,83.88,83.8,83.81,35261.0,74.879,74.9058,74.8343,74.8432,35261.0
2021-02-05 14:35:00,83.81,83.86,83.76,83.79,13496.0,74.8432,74.8879,74.7986,74.8254,13496.0
2021-02-05 14:40:00,83.79,83.81,83.77,83.79,22074.0,74.8254,74.8432,74.8075,74.8254,22074.0
2021-02-05 14:45:00,83.78,83.8,83.74,83.75,23960.0,74.8165,74.8343,74.7807,74.7897,23960.0
2021-02-05 14:50:00,83.77,83.8,83.7,83.75,22150.0,74.8075,74.8343,74.745,74.7897,22150.0
2021-02-05 14:55:00,83.74,83.78,83.73,83.74,15386.0,74.7807,74.8165,74.7718,74.7807,15386.0
2021-02-05 15:00:00,83.75,83.75,83.64,83.68,18646.0,74.7897,74.7897,74.6914,74.7272,18646.0
2021-02-05 15:05:00,83.68,83.75,83.67,83.73,23993.0,74.7272,74.7897,74.7182,74.7718,23993.0
2021-02-05 15:10:00,83.73,83.74,83.65,83.72,30717.0,74.7718,74.7807,74.7004,74.7629,30717.0
2021-02-05 15:15:00,83.72,83.75,83.67,83.73,29483.0,74.7629,74.7897,74.7182,74.7718,29483.0
2021-02-05 15:20:00,83.74,83.74,83.63,83.68,31123.0,74.7807,74.7807,74.6825,74.7272,31123.0
2021-02-05 15:25:00,83.67,83.69,83.6,83.61,24398.0,74.7182,74.7361,74.6557,74.6646,24398.0
2021-02-05 15:30:00,83.61,83.72,83.58,83.72,25856.0,74.6646,74.7629,74.6379,74.7629,25856.0
2021-02-05 15:35:00,83.73,83.76,83.63,83.65,39139.0,74.7718,74.7986,74.6825,74.7004,39139.0
2021-02-05 15:40:00,83.65,83.66,83.53,83.54,50789.0,74.7004,74.7093,74.5932,74.6021,50789.0
2021-02-05 15:45:00,83.55,83.75,83.53,83.69,68426.0,74.6111,74.7897,74.5932,74.7361,68426.0
2021-02-05 15:50:00,83.69,83.71,83.59,83.59,95156.0,74.7361,74.7539,74.6468,74.6468,95156.0
2021-02-05 15:55:00,83.6,83.69,83.56,83.59,405939.0,74.6557,74.7361,74.62,74.6468,405939.0
2021-02-08 09:30:00,84.0,84.09,83.66,83.95,255705.0,75.0129,75.0933,74.7093,74.9683,255705.0
2021-02-08 09:35:00,83.96,84.42,83.96,84.09,77604.0,74.9772,75.388,74.9772,75.0933,77604.0
2021-02-08 09:40:00,84.13,84.48,84.11,84.44,51526.0,75.129,75.4416,75.1111,75.4058,51526.0
2021-02-08 09:45:00,84.45,84.53,84.02,84.15,77717.0,75.4148,75.4862,75.0308,75.1469,77717.0
2021-02-08 09:50:00,84.13,84.38,84.02,84.33,39404.0,75.129,75.3523,75.0308,75.3076,39404.0
2021-02-08 09:55:00,84.33,84.44,84.25,84.31,38381.0,75.3076,75.4058,75.2362,75.2898,38381.0
2021-02-08 10:00:00,84.31,84.66,84.3,84.58,55285.0,75.2898,75.6023,75.2808,75.5309,55285.0
2021-02-08 10:05:00,84.56,84.59,84.44,84.53,87189.0,75.513,75.5398,75.4058,75.4862,87189.0
2021-02-08 10:10:00,84.49,84.54,84.13,84.13,79650.0,75.4505,75.4951,75.129,75.129,79650.0
2021-02-08 10:15:00,84.12,84.25,84.07,84.17,47298.0,75.1201,75.2362,75.0754,75.1647,47298.0
2021-02-08 10:20:00,84.16,84.45,84.06,84.43,74931.0,75.1558,75.4148,75.0665,75.3969,74931.0
2021-02-08 10:25:00,84.43,84.47,84.2,84.34,49512.0,75.3969,75.4326,75.1915,75.3165,49512.0
2021-02-08 10:30:00,84.35,84.43,84.24,84.3,56904.0,75.3255,75.3969,75.2272,75.2808,56904.0
2021-02-08 10:35:00,84.3,84.51,84.29,84.49,46092.0,75.2808,75.4684,75.2719,75.4505,46092.0
2021-02-08 10:40:00,84.5,84.64,84.43,84.6,56362.0,75.4594,75.5844,75.3969,75.5487,56362.0
2021-02-08 10:45:00,84.59,84.72,84.53,84.65,43038.0,75.5398,75.6559,75.4862,75.5934,43038.0
2021-02-08 10:50:00,84.66,84.73,84.61,84.69,48277.0,75.6023,75.6648,75.5577,75.6291,48277.0
2021-02-08 10:55:00,84.72,84.72,84.18,84.18,77215.0,75.6559,75.6559,75.1737,75.1737,77215.0
2021-02-08 11:00:00,84.19,84.27,84.17,84.25,56768.0,75.1826,75.254,75.1647,75.2362,56768.0
2021-02-08 11:05:00,84.24,84.27,84.17,84.21,40927.0,75.2272,75.254,75.1647,75.2004,40927.0
2021-02-08 11:10:00,84.22,84.25,84.13,84.18,73637.0,75.2094,75.2362,75.129,75.1737,73637.0
2021-02-08 11:15:00,84.18,84.27,84.16,84.26,39770.0,75.1737,75.254,75.1558,75.2451,39770.0
2021-02-08 11:20:00,84.25,84.31,84.19,84.27,52940.0,75.2362,75.2898,75.1826,75.254,52940.0
2021-02-08 11:25:00,84.26,84.29,84.23,84.25,64936.0,75.2451,75.2719,75.2183,75.2362,64936.0
2021-02-08 11:30:00,84.26,84.31,84.19,84.24,78386.0,75.2451,75.2898,75.1826,75.2272,78386.0
2021-02-08 11:35:00,84.24,84.29,84.23,84.25,46292.0,75.2272,75.2719,75.2183,75.2362,46292.0
2021-02-08 11:40:00,84.28,84.34,84.23,84.26,85270.0,75.263,75.3165,75.2183,75.2451,85270.0
2021-02-08 11:45:00,84.26,84.26,83.93,84.07,108575.0,75.2451,75.2451,74.9504,75.0754,108575.0
2021-02-08 11:50:00,84.06,84.09,83.93,83.97,54795.0,75.0665,75.0933,74.9504,74.9861,54795.0
2021-02-08 11:55:00,83.97,83.99,83.84,83.88,96609.0,74.9861,75.004,74.87,74.9058,96609.0
2021-02-08 12:00:00,83.87,83.88,83.72,83.75,62753.0,74.8968,74.9058,74.7629,74.7897,62753.0
2021-02-08 12:05:00,83.73,83.74,83.57,83.58,90707.0,74.7718,74.7807,74.6289,74.6379,90707.0
2021-02-08 12:10:00,83.58,83.59,83.46,83.5,74365.0,74.6379,74.6468,74.5307,74.5664,74365.0
2021-02-08 12:15:00,83.49,83.61,83.46,83.58,50091.0,74.5575,74.6646,74.5307,74.6379,50091.0
2021-02-08 12:20:00,83.6,83.65,83.56,83.58,45489.0,74.6557,74.7004,74.62,74.6379,45489.0
2021-02-08 12:25:00,83.58,83.6,83.43,83.47,60307.0,74.6379,74.6557,74.5039,74.5396,60307.0
2021-02-08 12:30:00,83.46,83.51,83.36,83.39,42569.0,74.5307,74.5753,74.4414,74.4682,42569.0
2021-02-08 12:35:00,83.37,83.39,83.29,83.31,35831.0,74.4503,74.4682,74.3789,74.3967,35831.0
2021-02-08 12:40:00,83.31,83.43,83.29,83.4,35272.0,74.3967,74.5039,74.3789,74.4771,35272.0
2021-02-08 12:45:00,83.4,83.47,83.38,83.42,18822.0,74.4771,74.5396,74.4593,74.495,18822.0
2021-02-08 12:50:00,83.41,83.47,83.33,83.42,170085.0,74.486,74.5396,74.4146,74.495,170085.0
2021-02-08 12:55:00,83.42,83.42,83.21,83.29,63750.0,74.495,74.495,74.3074,74.3789,63750.0
2021-02-08 13:00:00,83.29,83.37,83.2,83.26,41968.0,74.3789,74.4503,74.2985,74.3521,41968.0
2021-02-08 13:05:00,83.25,83.28,83.2,83.22,44154.0,74.3432,74.3699,74.2985,74.3164,44154.0
2021-02-08 13:10:00,83.21,83.25,83.17,83.21,18844.0,74.3074,74.3432,74.2717,74.3074,18844.0
2021-02-08 13:15:00,83.22,83.27,83.18,83.27,22523.0,74.3164,74.361,74.2806,74.361,22523.0
2021-02-08 13:20:00,83.26,83.27,83.2,83.27,26838.0,74.3521,74.361,74.2985,74.361,26838.0
2021-02-08 13:25:00,83.27,83.27,83.2,83.25,25170.0,74.361,74.361,74.2985,74.3432,25170.0
2021-02-08 13:30:00,83.24,83.29,83.19,83.21,27305.0,74.3342,74.3789,74.2896,74.3074,27305.0
2021-02-08 13:35:00,83.22,83.28,83.21,83.26,17310.0,74.3164,74.3699,74.3074,74.3521,17310.0
2021-02-08 13:40:00,83.26,83.32,83.23,83.32,33611.0,74.3521,74.4057,74.3253,74.4057,33611.0
2021-02-08 13:45:00,83.31,83.35,83.27,83.3,32446.0,74.3967,74.4325,74.361,74.3878,32446.0
2021-02-08 13:50:00,83.3,83.31,83.13,83.2,52033.0,74.3878,74.3967,74.236,74.2985,52033.0
2021-02-08 13:55:00,83.2,83.34,83.18,83.33,25338.0,74.2985,74.4235,74.2806,74.4146,25338.0
2021-02-08 14:00:00,83.32,83.34,83.28,83.31,27828.0,74.4057,74.4235,74.3699,74.3967,27828.0
2021-02-08 14:05:00,83.31,83.35,83.29,83.3,18071.0,74.3967,74.4325,74.3789,74.3878,18071.0
2021-02-08 14:10:00,83.3,83.4,83.28,83.4,25187.0,74.3878,74.4771,74.3699,74.4771,25187.0
2021-02-08 14:15:00,83.39,83.4,83.3,83.31,23774.0,74.4682,74.4771,74.3878,74.3967,23774.0
2021-02-08 14:20:00,83.3,83.39,83.29,83.32,37627.0,74.3878,74.4682,74.3789,74.4057,37627.0
2021-02-08 14:25:00,83.32,83.37,83.31,83.32,20177.0,74.4057,74.4503,74.3967,74.4057,20177.0
2021-02-08 14:30:00,83.33,83.42,83.3,83.42,42308.0,74.4146,74.495,74.3878,74.495,42308.0
2021-02-08 14:35:00,83.42,83.44,83.38,83.41,30013.0,74.495,74.5128,74.4593,74.486,30013.0
2021-02-08 14:40:00,83.41,83.42,83.35,83.37,42650.0,74.486,74.495,74.4325,74.4503,42650.0
2021-02-08 14:45:00,83.37,83.42,83.3,83.3,39922.0,74.4503,74.495,74.3878,74.3878,39922.0
2021-02-08 14:50:00,83.29,83.38,83.28,83.38,29910.0,74.3789,74.4593,74.3699,74.4593,29910.0
2021-02-08 14:55:00,83.35,83.36,83.29,83.33,33583.0,74.4325,74.4414,74.3789,74.4146,33583.0
2021-02-08 15:00:00,83.33,83.37,83.28,83.32,57083.0,74.4146,74.4503,74.3699,74.4057,57083.0
2021-02-08 15:05:00,83.32,83.33,83.23,83.27,34832.0,74.4057,74.4146,74.3253,74.361,34832.0
2021-02-08 15:10:00,83.26,83.37,83.25,83.37,35734.0,74.3521,74.4503,74.3432,74.4503,35734.0
2021-02-08 15:15:00,83.36,83.38,83.34,83.36,40092.0,74.4414,74.4593,74.4235,74.4414,40092.0
2021-02-08 15:20:00,83.35,83.41,83.34,83.34,58623.0,74.4325,74.486,74.4235,74.4235,58623.0
2021-02-08 15:25:00,83.34,83.42,83.32,83.4,47019.0,74.4235,74.495,74.4057,74.4771,47019.0
2021-02-08 15:30:00,83.4,83.41,83.29,83.3,35398.0,74.4771,74.486,74.3789,74.3878,35398.0
2021-02-08 15:35:00,83.3,83.31,83.25,83.27,44558.0,74.3878,74.3967,74.3432,74.361,44558.0
2021-02-08 15:40:00,83.27,83.36,83.24,83.34,38793.0,74.361,74.4414,74.3342,74.4235,38793.0
2021-02-08 15:45:00,83.33,83.39,83.3,83.38,67478.0,74.4146,74.4682,74.3878,74.4593,67478.0
2021-02-08 15:50:00,83.36,83.46,83.3,83.41,107672.0,74.4414,74.5307,74.3878,74.486,107672.0
2021-02-08 15:55:00,83.39,83.5,83.34,83.41,356915.0,74.4682,74.5664,74.4235,74.486,356915.0
2021-02-09 09:30:00,83.56,83.94,83.29,83.84,222817.0,74.62,74.9593,74.3789,74.87,222817.0
2021-02-09 09:35:00,83.79,83.93,83.43,83.45,52110.0,74.8254,74.9504,74.5039,74.5218,52110.0
2021-02-09 09:40:00,83.44,83.49,83.22,83.23,34182.0,74.5128,74.5575,74.3164,74.3253,34182.0
2021-02-09 09:45:00,83.21,83.32,83.12,83.26,58353.0,74.3074,74.4057,74.2271,74.3521,58353.0
2021-02-09 09:50:00,83.25,83.35,83.0,83.35,71400.0,74.3432,74.4325,74.1199,74.4325,71400.0
2021-02-09 09:55:00,83.34,83.65,83.33,83.51,53560.0,74.4235,74.7004,74.4146,74.5753,53560.0
2021-02-09 10:00:00,83.52,83.72,83.5,83.72,29410.0,74.5843,74.7629,74.5664,74.7629,29410.0
2021-02-09 10:05:00,83.72,83.82,83.68,83.74,26020.0,74.7629,74.8522,74.7272,74.7807,26020.0
2021-02-09 10:10:00,83.76,83.81,83.62,83.7,27246.0,74.7986,74.8432,74.6736,74.745,27246.0
2021-02-09 10:15:00,83.7,83.78,83.66,83.69,30616.0,74.745,74.8165,74.7093,74.7361,30616.0
2021-02-09 10:20:00,83.7,83.8,83.7,83.77,25154.0,74.745,74.8343,74.745,74.8075,25154.0
2021-02-09 10:25:00,83.79,83.82,83.58,83.62,22913.0,74.8254,74.8522,74.6379,74.6736,22913.0
2021-02-09 10:30:00,83.62,83.96,83.59,83.8,48759.0,74.6736,74.9772,74.6468,74.8343,48759.0
2021-02-09 10:35:00,83.81,83.95,83.79,83.82,33808.0,74.8432,74.9683,74.8254,74.8522,33808.0
2021-02-09 10:40:00,83.81,83.85,83.73,83.8,26734.0,74.8432,74.879,74.7718,74.8343,26734.0
2021-02-09 10:45:00,83.79,83.8,83.67,83.7,25552.0,74.8254,74.8343,74.7182,74.745,25552.0
2021-02-09 10:50:00,83.68,83.7,83.54,83.55,32525.0,74.7272,74.745,74.6021,74.6111,32525.0
2021-02-09 10:55:00,83.55,83.55,83.42,83.42,22915.0,74.6111,74.6111,74.495,74.495,22915.0
2021-02-09 11:00:00,83.42,83.68,83.37,83.68,28862.0,74.495,74.7272,74.4503,74.7272,28862.0
2021-02-09 11:05:00,83.67,83.7,83.55,83.58,31881.0,74.7182,74.745,74.6111,74.6379,31881.0
2021-02-09 11:10:00,83.57,83.59,83.49,83.5,30324.0,74.6289,74.6468,74.5575,74.5664,30324.0
2021-02-09 11:15:00,83.5,83.67,83.49,83.65,29006.0,74.5664,74.7182,74.5575,74.7004,29006.0
2021-02-09 11:20:00,83.64,83.82,83.64,83.81,36800.0,74.6914,74.8522,74.6914,74.8432,36800.0
2021-02-09 11:25:00,83.79,83.86,83.76,83.77,24212.0,74.8254,74.8879,74.7986,74.8075,24212.0
2021-02-09 11:30:00,83.76,83.82,83.7,83.81,22942.0,74.7986,74.8522,74.745,74.8432,22942.0
2021-02-09 11:35:00,83.82,83.92,83.82,83.87,18004.0,74.8522,74.9415,74.8522,74.8968,18004.0
2021-02-09 11:40:00,83.89,83.98,83.89,83.97,26109.0,74.9147,74.9951,74.9147,74.9861,26109.0
2021-02-09 11:45:00,83.97,84.02,83.92,84.02,28837.0,74.9861,75.0308,74.9415,75.0308,28837.0
2021-02-09 11:50:00,84.01,84.03,83.9,83.93,28627.0,75.0218,75.0397,74.9236,74.9504,28627.0
2021-02-09 11:55:00,83.93,83.94,83.78,83.8,21490.0,74.9504,74.9593,74.8165,74.8343,21490.0
2021-02-09 12:00:00,83.8,83.92,83.79,83.9,15233.0,74.8343,74.9415,74.8254,74.9236,15233.0
2021-02-09 12:05:00,83.91,83.97,83.83,83.86,23323.0,74.9325,74.9861,74.8611,74.8879,23323.0
2021-02-09 12:10:00,83.87,83.99,83.86,83.99,19738.0,74.8968,75.004,74.8879,75.004,19738.0
2021-02-09 12:15:00,84.0,84.02,83.93,84.0,20556.0,75.0129,75.0308,74.9504,75.0129,20556.0
2021-02-09 12:20:00,84.0,84.01,83.95,83.99,12620.0,75.0129,75.0218,74.9683,75.004,12620.0
2021-02-09 12:25:00,84.0,84.07,83.98,84.05,18368.0,75.0129,75.0754,74.9951,75.0576,18368.0
2021-02-09 12:30:00,84.06,84.06,83.93,83.94,19260.0,75.0665,75.0665,74.9504,74.9593,19260.0
2021-02-09 12:35:00,83.94,83.96,83.91,83.91,30536.0,74.9593,74.9772,74.9325,74.9325,30536.0
2021-02-09 12:40:00,83.92,84.0,83.92,84.0,25571.0,74.9415,75.0129,74.9415,75.0129,25571.0
2021-02-09 12:45:00,83.99,84.0,83.91,83.93,21557.0,75.004,75.0129,74.9325,74.9504,21557.0
2021-02-09 12:50:00,83.94,84.05,83.94,84.02,16478.0,74.9593,75.0576,74.9593,75.0308,16478.0
2021-02-09 12:55:00,84.02,84.08,83.95,84.08,11950.0,75.0308,75.0844,74.9683,75.0844,11950.0
2021-02-09 13:00:00,84.09,84.09,83.97,84.01,30819.0,75.0933,75.0933,74.9861,75.0218,30819.0
2021-02-09 13:05:00,84.0,84.16,84.0,84.12,39514.0,75.0129,75.1558,75.0129,75.1201,39514.0
2021-02-09 13:10:00,84.13,84.14,84.05,84.11,16951.0,75.129,75.1379,75.0576,75.1111,16951.0
2021-02-09 13:15:00,84.11,84.16,84.06,84.07,16948.0,75.1111,75.1558,75.0665,75.0754,16948.0
2021-02-09 13:20:00,84.06,84.08,84.02,84.06,17267.0,75.0665,75.0844,75.0308,75.0665,17267.0
2021-02-09 13:25:00,84.06,84.1,84.06,84.08,13958.0,75.0665,75.1022,75.0665,75.0844,13958.0
2021-02-09 13:30:00,84.08,84.12,84.06,84.11,25238.0,75.0844,75.1201,75.0665,75.1111,25238.0
2021-02-09 13:35:00,84.11,84.12,84.01,84.05,16221.0,75.1111,75.1201,75.0218,75.0576,16221.0
2021-02-09 13:40:00,84.04,84.14,84.03,84.13,18525.0,75.0486,75.1379,75.0397,75.129,18525.0
2021-02-09 13:45:00,84.13,84.14,84.05,84.1,43711.0,75.129,75.1379,75.0576,75.1022,43711.0
2021-02-09 13:50:00,84.1,84.2,84.08,84.12,46545.0,75.1022,75.1915,75.0844,75.1201,46545.0
2021-02-09 13:55:00,84.12,84.12,84.04,84.05,20863.0,75.1201,75.1201,75.0486,75.0576,20863.0
2021-02-09 14:00:00,84.06,84.09,83.97,83.98,26857.0,75.0665,75.0933,74.9861,74.9951,26857.0
2021-02-09 14:05:00,83.97,83.98,83.91,83.92,28294.0,74.9861,74.9951,74.9325,74.9415,28294.0
2021-02-09 14:10:00,83.92,84.09,83.91,84.09,23336.0,74.9415,75.0933,74.9325,75.0933,23336.0
2021-02-09 14:15:00,84.08,84.1,84.04,84.09,19768.0,75.0844,75.1022,75.0486,75.0933,19768.0
2021-02-09 14:20:00,84.09,84.09,84.04,84.06,39344.0,75.0933,75.0933,75.0486,75.0665,39344.0
2021-02-09 14:25:00,84.07,84.25,84.06,84.25,51134.0,75.0754,75.2362,75.0665,75.2362,51134.0
2021-02-09 14:30:00,84.24,84.37,84.22,84.28,43094.0,75.2272,75.3433,75.2094,75.263,43094.0
2021-02-09 14:35:00,84.28,84.33,84.17,84.17,25032.0,75.263,75.3076,75.1647,75.1647,25032.0
2021-02-09 14:40:00,84.18,84.25,84.14,84.16,41953.0,75.1737,75.2362,75.1379,75.1558,41953.0
2021-02-09 14:45:00,84.15,84.15,84.04,84.05,35179.0,75.1469,75.1469,75.0486,75.0576,35179.0
2021-02-09 14:50:00,84.06,84.07,84.0,84.03,40329.0,75.0665,75.0754,75.0129,75.0397,40329.0
2021-02-09 14:55:00,84.03,84.04,83.86,83.86,42525.0,75.0397,75.0486,74.8879,74.8879,42525.0
2021-02-09 15:00:00,83.85,83.86,83.81,83.83,41413.0,74.879,74.8879,74.8432,74.8611,41413.0
2021-02-09 15:05:00,83.83,83.86,83.79,83.84,32564.0,74.8611,74.8879,74.8254,74.87,32564.0
2021-02-09 15:10:00,83.84,83.84,83.78,83.81,32415.0,74.87,74.87,74.8165,74.8432,32415.0
2021-02-09 15:15:00,83.81,83.83,83.77,83.78,38778.0,74.8432,74.8611,74.8075,74.8165,38778.0
2021-02-09 15:20:00,83.78,83.79,83.7,83.75,42668.0,74.8165,74.8254,74.745,74.7897,42668.0
2021-02-09 15:25:00,83.75,83.81,83.71,83.72,185316.0,74.7897,74.8432,74.7539,74.7629,185316.0
2021-02-09 15:30:00,83.73,83.83,83.71,83.79,64461.0,74.7718,74.8611,74.7539,74.8254,64461.0
2021-02-09 15:35:00,83.79,83.85,83.79,83.8,43359.0,74.8254,74.879,74.8254,74.8343,43359.0
2021-02-09 15:40:00,83.81,83.82,83.75,83.78,47086.0,74.8432,74.8522,74.7897,74.8165,47086.0
2021-02-09 15:45:00,83.79,83.89,83.76,83.89,67438.0,74.8254,74.9147,74.7986,74.9147,67438.0
2021-02-09 15:50:00,83.85,83.97,83.78,83.84,200563.0,74.879,74.9861,74.8165,74.87,200563.0
2021-02-09 15:55:00,83.85,83.9,83.77,83.82,339636.0,74.879,74.9236,74.8075,74.8522,339636.0
2021-02-10 09:30:00,84.95,84.99,84.4,84.67,263127.0,75.8613,75.897,75.3701,75.6112,263127.0
2021-02-10 09:35:00,84.69,84.7,84.25,84.27,69355.0,75.6291,75.638,75.2362,75.254,69355.0
2021-02-10 09:40:00,84.29,84.31,84.03,84.09,44703.0,75.2719,75.2898,75.0397,75.0933,44703.0
2021-02-10 09:45:00,84.05,84.1,83.83,83.96,60997.0,75.0576,75.1022,74.8611,74.9772,60997.0
2021-02-10 09:50:00,83.95,84.12,83.95,84.11,50696.0,74.9683,75.1201,74.9683,75.1111,50696.0
2021-02-10 09:55:00,84.08,84.33,84.06,84.19,35110.0,75.0844,75.3076,75.0665,75.1826,35110.0
2021-02-10 10:00:00,84.2,84.35,84.19,84.29,95408.0,75.1915,75.3255,75.1826,75.2719,95408.0
2021-02-10 10:05:00,84.29,84.33,84.26,84.31,46848.0,75.2719,75.3076,75.2451,75.2898,46848.0
2021-02-10 10:10:00,84.3,84.35,84.02,84.02,91119.0,75.2808,75.3255,75.0308,75.0308,91119.0
2021-02-10 10:15:00,84.02,84.2,83.92,84.19,83308.0,75.0308,75.1915,74.9415,75.1826,83308.0
2021-02-10 10:20:00,84.18,84.22,83.91,84.03,61622.0,75.1737,75.2094,74.9325,75.0397,61622.0
2021-02-10 10:25:00,84.02,84.29,83.99,84.19,78641.0,75.0308,75.2719,75.004,75.1826,78641.0
2021-02-10 10:30:00,84.17,84.17,83.85,83.89,36673.0,75.1647,75.1647,74.879,74.9147,36673.0
2021-02-10 10:35:00,83.89,84.02,83.8,83.8,29010.0,74.9147,75.0308,74.8343,74.8343,29010.0
2021-02-10 10:40:00,83.79,83.82,83.6,83.64,45923.0,74.8254,74.8522,74.6557,74.6914,45923.0
2021-02-10 10:45:00,83.66,83.87,83.65,83.87,41229.0,74.7093,74.8968,74.7004,74.8968,41229.0
2021-02-10 10:50:00,83.83,84.04,83.81,84.01,43568.0,74.8611,75.0486,74.8432,75.0218,43568.0
2021-02-10 10:55:00,84.0,84.1,83.9,84.02,50073.0,75.0129,75.1022,74.9236,75.0308,50073.0
2021-02-10 11:00:00,84.04,84.1,83.88,83.88,72601.0,75.0486,75.1022,74.9058,74.9058,72601.0
2021-02-10 11:05:00,83.88,83.91,83.77,83.9,86956.0,74.9058,74.9325,74.8075,74.9236,86956.0
2021-02-10 11:10:00,83.92,84.03,83.85,83.96,82535.0,74.9415,75.0397,74.879,74.9772,82535.0
2021-02-10 11:15:00,83.96,83.96,83.73,83.8,89055.0,74.9772,74.9772,74.7718,74.8343,89055.0
2021-02-10 11:20:00,83.79,83.93,83.78,83.87,86253.0,74.8254,74.9504,74.8165,74.8968,86253.0
2021-02-10 11:25:00,83.87,83.96,83.82,83.9,48744.0,74.8968,74.9772,74.8522,74.9236,48744.0
2021-02-10 11:30:00,83.91,83.92,83.67,83.83,36388.0,74.9325,74.9415,74.7182,74.8611,36388.0
2021-02-10 11:35:00,83.83,83.94,83.8,83.84,45634.0,74.8611,74.9593,74.8343,74.87,45634.0
2021-02-10 11:40:00,83.83,83.88,83.72,83.87,40558.0,74.8611,74.9058,74.7629,74.8968,40558.0
2021-02-10 11:45:00,83.88,83.92,83.82,83.87,33084.0,74.9058,74.9415,74.8522,74.8968,33084.0
2021-02-10 11:50:00,83.87,83.9,83.77,83.87,62648.0,74.8968,74.9236,74.8075,74.8968,62648.0
2021-02-10 11:55:00,83.85,83.99,83.8,83.81,37297.0,74.879,75.004,74.8343,74.8432,37297.0
2021-02-10 12:00:00,83.8,83.8,83.64,83.71,100990.0,74.8343,74.8343,74.6914,74.7539,100990.0
2021-02-10 12:05:00,83.71,83.74,83.63,83.68,49047.0,74.7539,74.7807,74.6825,74.7272,49047.0
2021-02-10 12:10:00,83.69,83.88,83.69,83.87,37668.0,74.7361,74.9058,74.7361,74.8968,37668.0
2021-02-10 12:15:00,83.86,84.07,83.86,84.02,31127.0,74.8879,75.0754,74.8879,75.0308,31127.0
2021-02-10 12:20:00,84.02,84.02,83.88,83.88,28152.0,75.0308,75.0308,74.9058,74.9058,28152.0
2021-02-10 12:25:00,83.89,84.15,83.88,84.03,38726.0,74.9147,75.1469,74.9058,75.0397,38726.0
2021-02-10 12:30:00,84.02,84.05,83.96,84.02,28652.0,75.0308,75.0576,74.9772,75.0308,28652.0
2021-02-10 12:35:00,84.04,84.06,83.93,84.0,26560.0,75.0486,75.0665,74.9504,75.0129,26560.0
2021-02-10 12:40:00,83.99,84.04,83.84,83.87,23457.0,75.004,75.0486,74.87,74.8968,23457.0
2021-02-10 12:45:00,83.86,83.92,83.82,83.86,28529.0,74.8879,74.9415,74.8522,74.8879,28529.0
2021-02-10 12:50:00,83.86,83.88,83.72,83.72,29998.0,74.8879,74.9058,74.7629,74.7629,29998.0
2021-02-10 12:55:00,83.71,83.76,83.66,83.67,25393.0,74.7539,74.7986,74.7093,74.7182,25393.0
2021-02-10 13:00:00,83.67,83.67,83.49,83.5,43617.0,74.7182,74.7182,74.5575,74.5664,43617.0
2021-02-10 13:05:00,83.5,83.57,83.45,83.5,26422.0,74.5664,74.6289,74.5218,74.5664,26422.0
2021-02-10 13:10:00,83.5,83.6,83.47,83.59,18085.0,74.5664,74.6557,74.5396,74.6468,18085.0
2021-02-10 13:15:00,83.59,83.62,83.54,83.55,15944.0,74.6468,74.6736,74.6021,74.6111,15944.0
2021-02-10 13:20:00,83.57,83.61,83.52,83.55,17386.0,74.6289,74.6646,74.5843,74.6111,17386.0
2021-02-10 13:25:00,83.55,83.66,83.54,83.64,17488.0,74.6111,74.7093,74.6021,74.6914,17488.0
2021-02-10 13:30:00,83.64,83.74,83.64,83.71,16213.0,74.6914,74.7807,74.6914,74.7539,16213.0
2021-02-10 13:35:00,83.71,83.74,83.66,83.69,16652.0,74.7539,74.7807,74.7093,74.7361,16652.0
2021-02-10 13:40:00,83.69,83.69,83.63,83.66,14821.0,74.7361,74.7361,74.6825,74.7093,14821.0
2021-02-10 13:45:00,83.66,83.69,83.63,83.64,20270.0,74.7093,74.7361,74.6825,74.6914,20270.0
2021-02-10 13:50:00,83.63,83.7,83.61,83.68,17796.0,74.6825,74.745,74.6646,74.7272,17796.0
2021-02-10 13:55:00,83.68,83.69,83.6,83.64,25918.0,74.7272,74.7361,74.6557,74.6914,25918.0
2021-02-10 14:00:00,83.66,83.78,83.58,83.76,25023.0,74.7093,74.8165,74.6379,74.7986,25023.0
2021-02-10 14:05:00,83.75,83.85,83.73,83.82,25046.0,74.7897,74.879,74.7718,74.8522,25046.0
2021-02-10 14:10:00,83.81,83.82,83.76,83.77,15986.0,74.8432,74.8522,74.7986,74.8075,15986.0
2021-02-10 14:15:00,83.76,83.77,83.64,83.7,44983.0,74.7986,74.8075,74.6914,74.745,44983.0
2021-02-10 14:20:00,83.71,83.8,83.67,83.77,30647.0,74.7539,74.8343,74.7182,74.8075,30647.0
2021-02-10 14:25:00,83.77,83.92,83.73,83.92,77249.0,74.8075,74.9415,74.7718,74.9415,77249.0
2021-02-10 14:30:00,83.94,83.96,83.88,83.89,32426.0,74.9593,74.9772,74.9058,74.9147,32426.0
2021-02-10 14:35:00,83.89,83.99,83.83,83.97,28489.0,74.9147,75.004,74.8611,74.9861,28489.0
2021-02-10 14:40:00,83.98,84.08,83.97,84.03,29413.0,74.9951,75.0844,74.9861,75.0397,29413.0
2021-02-10 14:45:00,84.03,84.24,84.02,84.18,23527.0,75.0397,75.2272,75.0308,75.1737,23527.0
2021-02-10 14:50:00,84.17,84.25,84.15,84.25,35414.0,75.1647,75.2362,75.1469,75.2362,35414.0
2021-02-10 14:55:00,84.25,84.41,84.24,84.37,40145.0,75.2362,75.3791,75.2272,75.3433,40145.0
2021-02-10 15:00:00,84.37,84.48,84.37,84.44,42789.0,75.3433,75.4416,75.3433,75.4058,42789.0
2021-02-10 15:05:00,84.44,84.44,84.3,84.31,44913.0,75.4058,75.4058,75.2808,75.2898,44913.0
2021-02-10 15:10:00,84.32,84.37,84.29,84.33,38572.0,75.2987,75.3433,75.2719,75.3076,38572.0
2021-02-10 15:15:00,84.33,84.34,84.22,84.22,126586.0,75.3076,75.3165,75.2094,75.2094,126586.0
2021-02-10 15:20:00,84.22,84.24,84.09,84.11,30600.0,75.2094,75.2272,75.0933,75.1111,30600.0
2021-02-10 15:25:00,84.12,84.14,84.0,84.08,54218.0,75.1201,75.1379,75.0129,75.0844,54218.0
2021-02-10 15:30:00,84.09,84.23,84.09,84.19,41675.0,75.0933,75.2183,75.0933,75.1826,41675.0
2021-02-10 15:35:00,84.19,84.2,84.09,84.09,57545.0,75.1826,75.1915,75.0933,75.0933,57545.0
2021-02-10 15:40:00,84.1,84.17,84.0,84.0,80583.0,75.1022,75.1647,75.0129,75.0129,80583.0
2021-02-10 15:45:00,84.01,84.06,83.83,83.84,92616.0,75.0218,75.0665,74.8611,74.87,92616.0
2021-02-10 15:50:00,83.8,83.91,83.77,83.85,112734.0,74.8343,74.9325,74.8075,74.879,112734.0
2021-02-10 15:55:00,83.86,83.96,83.74,83.91,266760.0,74.8879,74.9772,74.7807,74.9325,266760.0
2021-02-11 09:30:00,84.0,84.6,84.0,84.47,221091.0,75.0129,75.5487,75.0129,75.4326,221091.0
2021-02-11 09:35:00,84.44,84.8,84.43,84.65,73661.0,75.4058,75.7273,75.3969,75.5934,73661.0
2021-02-11 09:40:00,84.66,84.76,84.53,84.56,51590.0,75.6023,75.6916,75.4862,75.513,51590.0
2021-02-11 09:45:00,84.55,84.67,84.46,84.51,39410.0,75.5041,75.6112,75.4237,75.4684,39410.0
2021-02-11 09:50:00,84.51,84.55,84.25,84.35,56637.0,75.4684,75.5041,75.2362,75.3255,56637.0
2021-02-11 09:55:00,84.38,84.52,84.24,84.29,45932.0,75.3523,75.4773,75.2272,75.2719,45932.0
2021-02-11 10:00:00,84.29,84.35,84.22,84.28,20128.0,75.2719,75.3255,75.2094,75.263,20128.0
2021-02-11 10:05:00,84.27,84.36,84.13,84.19,23983.0,75.254,75.3344,75.129,75.1826,23983.0
2021-02-11 10:10:00,84.19,84.19,83.93,83.99,47882.0,75.1826,75.1826,74.9504,75.004,47882.0
2021-02-11 10:15:00,84.0,84.09,83.98,84.09,30426.0,75.0129,75.0933,74.9951,75.0933,30426.0
2021-02-11 10:20:00,84.09,84.23,84.06,84.07,30162.0,75.0933,75.2183,75.0665,75.0754,30162.0
2021-02-11 10:25:00,84.08,84.34,84.07,84.34,34568.0,75.0844,75.3165,75.0754,75.3165,34568.0
2021-02-11 10:30:00,84.34,84.35,84.2,84.27,20764.0,75.3165,75.3255,75.1915,75.254,20764.0
2021-02-11 10:35:00,84.29,84.32,84.19,84.2,21502.0,75.2719,75.2987,75.1826,75.1915,21502.0
2021-02-11 10:40:00,84.22,84.26,84.17,84.23,19401.0,75.2094,75.2451,75.1647,75.2183,19401.0
2021-02-11 10:45:00,84.22,84.27,84.14,84.21,28260.0,75.2094,75.254,75.1379,75.2004,28260.0
2021-02-11 10:50:00,84.21,84.24,84.07,84.12,24265.0,75.2004,75.2272,75.0754,75.1201,24265.0
2021-02-11 10:55:00,84.12,84.14,83.98,84.05,28684.0,75.1201,75.1379,74.9951,75.0576,28684.0
2021-02-11 11:00:00,84.05,84.11,83.94,83.95,34638.0,75.0576,75.1111,74.9593,74.9683,34638.0
2021-02-11 11:05:00,83.96,84.03,83.94,83.97,26227.0,74.9772,75.0397,74.9593,74.9861,26227.0
2021-02-11 11:10:00,83.99,84.0,83.82,83.87,38257.0,75.004,75.0129,74.8522,74.8968,38257.0
2021-02-11 11:15:00,83.89,83.99,83.88,83.9,28152.0,74.9147,75.004,74.9058,74.9236,28152.0
2021-02-11 11:20:00,83.9,84.07,83.89,84.06,26207.0,74.9236,75.0754,74.9147,75.0665,26207.0
2021-02-11 11:25:00,84.05,84.22,84.05,84.13,27693.0,75.0576,75.2094,75.0576,75.129,27693.0
2021-02-11 11:30:00,84.13,84.36,84.12,84.32,43816.0,75.129,75.3344,75.1201,75.2987,43816.0
2021-02-11 11:35:00,84.31,84.4,84.3,84.38,45781.0,75.2898,75.3701,75.2808,75.3523,45781.0
2021-02-11 11:40:00,84.35,84.36,84.22,84.3,31455.0,75.3255,75.3344,75.2094,75.2808,31455.0
2021-02-11 11:45:00,84.28,84.29,84.19,84.25,27703.0,75.263,75.2719,75.1826,75.2362,27703.0
2021-02-11 11:50:00,84.26,84.27,84.09,84.09,25018.0,75.2451,75.254,75.0933,75.0933,25018.0
2021-02-11 11:55:00,84.08,84.12,84.04,84.05,24246.0,75.0844,75.1201,75.0486,75.0576,24246.0
2021-02-11 12:00:00,84.07,84.11,83.99,84.08,25424.0,75.0754,75.1111,75.004,75.0844,25424.0
2021-02-11 12:05:00,84.07,84.07,83.99,84.04,22941.0,75.0754,75.0754,75.004,75.0486,22941.0
2021-02-11 12:10:00,84.03,84.06,84.0,84.03,13197.0,75.0397,75.0665,75.0129,75.0397,13197.0
2021-02-11 12:15:00,84.04,84.04,83.94,83.94,18888.0,75.0486,75.0486,74.9593,74.9593,18888.0
2021-02-11 12:20:00,83.96,84.11,83.96,84.06,28941.0,74.9772,75.1111,74.9772,75.0665,28941.0
2021-02-11 12:25:00,84.07,84.11,83.84,83.85,53593.0,75.0754,75.1111,74.87,74.879,53593.0
2021-02-11 12:30:00,83.87,83.92,83.78,83.91,125607.0,74.8968,74.9415,74.8165,74.9325,125607.0
2021-02-11 12:35:00,83.92,83.99,83.91,83.94,17009.0,74.9415,75.004,74.9325,74.9593,17009.0
2021-02-11 12:40:00,83.93,83.95,83.84,83.85,21196.0,74.9504,74.9683,74.87,74.879,21196.0
2021-02-11 12:45:00,83.87,83.94,83.72,83.94,19200.0,74.8968,74.9593,74.7629,74.9593,19200.0
2021-02-11 12:50:00,83.93,83.93,83.83,83.89,17391.0,74.9504,74.9504,74.8611,74.9147,17391.0
2021-02-11 12:55:00,83.9,83.95,83.84,83.94,41847.0,74.9236,74.9683,74.87,74.9593,41847.0
2021-02-11 13:00:00,83.95,83.96,83.84,83.84,14527.0,74.9683,74.9772,74.87,74.87,14527.0
2021-02-11 13:05:00,83.85,83.9,83.78,83.79,17594.0,74.879,74.9236,74.8165,74.8254,17594.0
2021-02-11 13:10:00,83.78,83.87,83.77,83.84,28478.0,74.8165,74.8968,74.8075,74.87,28478.0
2021-02-11 13:15:00,83.84,83.88,83.82,83.82,13384.0,74.87,74.9058,74.8522,74.8522,13384.0
2021-02-11 13:20:00,83.82,83.86,83.78,83.85,21012.0,74.8522,74.8879,74.8165,74.879,21012.0
2021-02-11 13:25:00,83.85,83.87,83.79,83.81,12883.0,74.879,74.8968,74.8254,74.8432,12883.0
2021-02-11 13:30:00,83.81,83.81,83.75,83.75,25043.0,74.8432,74.8432,74.7897,74.7897,25043.0
2021-02-11 13:35:00,83.73,83.84,83.71,83.82,14278.0,74.7718,74.87,74.7539,74.8522,14278.0
2021-02-11 13:40:00,83.84,83.9,83.8,83.84,11255.0,74.87,74.9236,74.8343,74.87,11255.0
2021-02-11 13:45:00,83.85,83.85,83.75,83.77,10865.0,74.879,74.879,74.7897,74.8075,10865.0
2021-02-11 13:50:00,83.77,83.81,83.74,83.74,34879.0,74.8075,74.8432,74.7807,74.7807,34879.0
2021-02-11 13:55:00,83.74,83.76,83.66,83.7,57022.0,74.7807,74.7986,74.7093,74.745,57022.0
2021-02-11 14:00:00,83.69,83.7,83.62,83.64,31273.0,74.7361,74.745,74.6736,74.6914,31273.0
2021-02-11 14:05:00,83.63,83.81,83.61,83.79,26968.0,74.6825,74.8432,74.6646,74.8254,26968.0
2021-02-11 14:10:00,83.78,83.8,83.72,83.79,17052.0,74.8165,74.8343,74.7629,74.8254,17052.0
2021-02-11 14:15:00,83.78,83.89,83.76,83.87,21175.0,74.8165,74.9147,74.7986,74.8968,21175.0
2021-02-11 14:20:00,83.85,83.88,83.79,83.85,21417.0,74.879,74.9058,74.8254,74.879,21417.0
2021-02-11 14:25:00,83.86,84.0,83.85,83.97,26677.0,74.8879,75.0129,74.879,74.9861,26677.0
2021-02-11 14:30:00,83.97,84.03,83.94,83.99,55232.0,74.9861,75.0397,74.9593,75.004,55232.0
2021-02-11 14:35:00,83.98,83.98,83.68,83.72,42540.0,74.9951,74.9951,74.7272,74.7629,42540.0
2021-02-11 14:40:00,83.73,83.85,83.71,83.84,12535.0,74.7718,74.879,74.7539,74.87,12535.0
2021-02-11 14:45:00,83.84,83.87,83.77,83.82,19978.0,74.87,74.8968,74.8075,74.8522,19978.0
2021-02-11 14:50:00,83.81,83.9,83.8,83.9,21502.0,74.8432,74.9236,74.8343,74.9236,21502.0
2021-02-11 14:55:00,83.9,83.92,83.8,83.85,40578.0,74.9236,74.9415,74.8343,74.879,40578.0
2021-02-11 15:00:00,83.85,83.86,83.8,83.84,23104.0,74.879,74.8879,74.8343,74.87,23104.0
2021-02-11 15:05:00,83.85,83.9,83.84,83.9,33800.0,74.879,74.9236,74.87,74.9236,33800.0
2021-02-11 15:10:00,83.9,84.04,83.87,83.96,44654.0,74.9236,75.0486,74.8968,74.9772,44654.0
2021-02-11 15:15:00,83.95,83.97,83.91,83.92,35875.0,74.9683,74.9861,74.9325,74.9415,35875.0
2021-02-11 15:20:00,83.92,83.96,83.86,83.88,35051.0,74.9415,74.9772,74.8879,74.9058,35051.0
2021-02-11 15:25:00,83.88,83.96,83.85,83.87,38394.0,74.9058,74.9772,74.879,74.8968,38394.0
2021-02-11 15:30:00,83.88,83.93,83.82,83.88,29367.0,74.9058,74.9504,74.8522,74.9058,29367.0
2021-02-11 15:35:00,83.88,83.88,83.81,83.83,35587.0,74.9058,74.9058,74.8432,74.8611,35587.0
2021-02-11 15:40:00,83.84,83.92,83.83,83.85,62164.0,74.87,74.9415,74.8611,74.879,62164.0
2021-02-11 15:45:00,83.84,84.04,83.84,83.98,74179.0,74.87,75.0486,74.87,74.9951,74179.0
2021-02-11 15:50:00,83.96,83.99,83.88,83.92,80087.0,74.9772,75.004,74.9058,74.9415,80087.0
2021-02-11 15:55:00,83.92,84.0,83.87,83.96,241303.0,74.9415,75.0129,74.8968,74.9772,241303.0
2021-02-12 09:30:00,84.03,84.17,83.8,83.92,209892.0,75.0397,75.1647,74.8343,74.9415,209892.0
2021-02-12 09:35:00,83.87,84.12,83.79,84.04,56822.0,74.8968,75.1201,74.8254,75.0486,56822.0
2021-02-12 09:40:00,84.05,84.16,83.91,83.92,44175.0,75.0576,75.1558,74.9325,74.9415,44175.0
2021-02-12 09:45:00,83.95,84.05,83.92,84.0,36332.0,74.9683,75.0576,74.9415,75.0129,36332.0
2021-02-12 09:50:00,84.01,84.08,83.96,84.01,35045.0,75.0218,75.0844,74.9772,75.0218,35045.0
2021-02-12 09:55:00,84.05,84.1,83.95,83.99,34837.0,75.0576,75.1022,74.9683,75.004,34837.0
2021-02-12 10:00:00,84.0,84.08,83.91,84.01,78949.0,75.0129,75.0844,74.9325,75.0218,78949.0
2021-02-12 10:05:00,84.01,84.08,83.96,84.05,42222.0,75.0218,75.0844,74.9772,75.0576,42222.0
2021-02-12 10:10:00,84.04,84.07,83.99,84.02,39607.0,75.0486,75.0754,75.004,75.0308,39607.0
2021-02-12 10:15:00,84.01,84.14,83.99,84.08,43154.0,75.0218,75.1379,75.004,75.0844,43154.0
2021-02-12 10:20:00,84.08,84.09,84.0,84.03,35970.0,75.0844,75.0933,75.0129,75.0397,35970.0
2021-02-12 10:25:00,84.02,84.03,83.91,83.96,49616.0,75.0308,75.0397,74.9325,74.9772,49616.0
2021-02-12 10:30:00,83.97,84.0,83.69,83.74,48658.0,74.9861,75.0129,74.7361,74.7807,48658.0
2021-02-12 10:35:00,83.73,83.87,83.65,83.86,47033.0,74.7718,74.8968,74.7004,74.8879,47033.0
2021-02-12 10:40:00,83.87,84.03,83.86,84.0,34992.0,74.8968,75.0397,74.8879,75.0129,34992.0
2021-02-12 10:45:00,84.0,84.03,83.9,83.94,24067.0,75.0129,75.0397,74.9236,74.9593,24067.0
2021-02-12 10:50:00,83.94,83.99,83.91,83.95,25943.0,74.9593,75.004,74.9325,74.9683,25943.0
2021-02-12 10:55:00,83.95,83.99,83.92,83.94,20946.0,74.9683,75.004,74.9415,74.9593,20946.0
2021-02-12 11:00:00,83.94,84.03,83.91,83.95,30375.0,74.9593,75.0397,74.9325,74.9683,30375.0
2021-02-12 11:05:00,83.95,84.0,83.92,83.93,14652.0,74.9683,75.0129,74.9415,74.9504,14652.0
2021-02-12 11:10:00,83.95,84.0,83.91,83.93,19970.0,74.9683,75.0129,74.9325,74.9504,19970.0
2021-02-12 11:15:00,83.94,83.95,83.77,83.78,50963.0,74.9593,74.9683,74.8075,74.8165,50963.0
2021-02-12 11:20:00,83.79,83.85,83.73,83.81,28485.0,74.8254,74.879,74.7718,74.8432,28485.0
2021-02-12 11:25:00,83.81,83.82,83.68,83.75,42299.0,74.8432,74.8522,74.7272,74.7897,42299.0
2021-02-12 11:30:00,83.75,83.81,83.68,83.76,39592.0,74.7897,74.8432,74.7272,74.7986,39592.0
2021-02-12 11:35:00,83.76,83.81,83.61,83.63,75158.0,74.7986,74.8432,74.6646,74.6825,75158.0
2021-02-12 11:40:00,83.64,83.67,83.57,83.61,31598.0,74.6914,74.7182,74.6289,74.6646,31598.0
2021-02-12 11:45:00,83.61,83.61,83.49,83.51,25938.0,74.6646,74.6646,74.5575,74.5753,25938.0
2021-02-12 11:50:00,83.51,83.53,83.47,83.5,20690.0,74.5753,74.5932,74.5396,74.5664,20690.0
2021-02-12 11:55:00,83.49,83.49,83.42,83.45,20298.0,74.5575,74.5575,74.495,74.5218,20298.0
2021-02-12 12:00:00,83.45,83.52,83.4,83.42,25897.0,74.5218,74.5843,74.4771,74.495,25897.0
2021-02-12 12:05:00,83.41,83.47,83.38,83.45,15681.0,74.486,74.5396,74.4593,74.5218,15681.0
2021-02-12 12:10:00,83.44,83.48,83.3,83.31,43117.0,74.5128,74.5486,74.3878,74.3967,43117.0
2021-02-12 12:15:00,83.31,83.37,83.26,83.3,24258.0,74.3967,74.4503,74.3521,74.3878,24258.0
2021-02-12 12:20:00,83.31,83.34,83.24,83.25,24797.0,74.3967,74.4235,74.3342,74.3432,24797.0
2021-02-12 12:25:00,83.24,83.3,83.24,83.26,21747.0,74.3342,74.3878,74.3342,74.3521,21747.0
2021-02-12 12:30:00,83.26,83.37,83.25,83.37,31580.0,74.3521,74.4503,74.3432,74.4503,31580.0
2021-02-12 12:35:00,83.36,83.46,83.24,83.28,45574.0,74.4414,74.5307,74.3342,74.3699,45574.0
2021-02-12 12:40:00,83.28,83.31,83.25,83.27,22472.0,74.3699,74.3967,74.3432,74.361,22472.0
2021-02-12 12:45:00,83.27,83.44,83.24,83.44,32240.0,74.361,74.5128,74.3342,74.5128,32240.0
2021-02-12 12:50:00,83.44,83.5,83.39,83.48,26230.0,74.5128,74.5664,74.4682,74.5486,26230.0
2021-02-12 12:55:00,83.48,83.57,83.47,83.53,18689.0,74.5486,74.6289,74.5396,74.5932,18689.0
2021-02-12 13:00:00,83.53,83.53,83.37,83.43,26534.0,74.5932,74.5932,74.4503,74.5039,26534.0
2021-02-12 13:05:00,83.43,83.45,83.26,83.26,27102.0,74.5039,74.5218,74.3521,74.3521,27102.0
2021-02-12 13:10:00,83.26,83.32,83.22,83.22,34281.0,74.3521,74.4057,74.3164,74.3164,34281.0
2021-02-12 13:15:00,83.23,83.27,83.1,83.13,43279.0,74.3253,74.361,74.2092,74.236,43279.0
2021-02-12 13:20:00,83.14,83.25,83.11,83.25,58184.0,74.2449,74.3432,74.2181,74.3432,58184.0
2021-02-12 13:25:00,83.24,83.25,83.06,83.09,47119.0,74.3342,74.3432,74.1735,74.2003,47119.0
2021-02-12 13:30:00,83.1,83.12,83.02,83.12,42000.0,74.2092,74.2271,74.1378,74.2271,42000.0
2021-02-12 13:35:00,83.13,83.13,83.03,83.05,21074.0,74.236,74.236,74.1467,74.1646,21074.0
2021-02-12 13:40:00,83.05,83.07,83.0,83.02,42423.0,74.1646,74.1824,74.1199,74.1378,42423.0
2021-02-12 13:45:00,83.02,83.03,82.89,82.94,71300.0,74.1378,74.1467,74.0217,74.0663,71300.0
2021-02-12 13:50:00,82.93,82.93,82.82,82.84,50089.0,74.0574,74.0574,73.9592,73.977,50089.0
2021-02-12 13:55:00,82.86,82.87,82.75,82.76,42383.0,73.9949,74.0038,73.8967,73.9056,42383.0
2021-02-12 14:00:00,82.77,82.78,82.67,82.73,49057.0,73.9145,73.9234,73.8252,73.8788,49057.0
2021-02-12 14:05:00,82.72,82.73,82.62,82.67,41470.0,73.8699,73.8788,73.7806,73.8252,41470.0
2021-02-12 14:10:00,82.67,82.86,82.66,82.81,27285.0,73.8252,73.9949,73.8163,73.9502,27285.0
2021-02-12 14:15:00,82.82,82.92,82.8,82.92,41460.0,73.9592,74.0485,73.9413,74.0485,41460.0
2021-02-12 14:20:00,82.92,82.95,82.84,82.86,26345.0,74.0485,74.0753,73.977,73.9949,26345.0
2021-02-12 14:25:00,82.86,82.95,82.84,82.95,25082.0,73.9949,74.0753,73.977,74.0753,25082.0
2021-02-12 14:30:00,82.94,83.02,82.92,82.98,38251.0,74.0663,74.1378,74.0485,74.102,38251.0
2021-02-12 14:35:00,82.98,83.04,82.83,82.86,40713.0,74.102,74.1556,73.9681,73.9949,40713.0
2021-02-12 14:40:00,82.85,82.87,82.74,82.77,37068.0,73.986,74.0038,73.8877,73.9145,37068.0
2021-02-12 14:45:00,82.77,82.87,82.77,82.84,33536.0,73.9145,74.0038,73.9145,73.977,33536.0
2021-02-12 14:50:00,82.85,82.93,82.8,82.92,74385.0,73.986,74.0574,73.9413,74.0485,74385.0
2021-02-12 14:55:00,82.92,82.97,82.84,82.84,34369.0,74.0485,74.0931,73.977,73.977,34369.0
2021-02-12 15:00:00,82.84,82.92,82.75,82.92,55574.0,73.977,74.0485,73.8967,74.0485,55574.0
2021-02-12 15:05:00,82.92,83.06,82.92,82.94,131228.0,74.0485,74.1735,74.0485,74.0663,131228.0
2021-02-12 15:10:00,82.93,83.03,82.92,83.0,26084.0,74.0574,74.1467,74.0485,74.1199,26084.0
2021-02-12 15:15:00,83.0,83.0,82.9,82.95,36094.0,74.1199,74.1199,74.0306,74.0753,36094.0
2021-02-12 15:20:00,82.95,82.97,82.84,82.94,44710.0,74.0753,74.0931,73.977,74.0663,44710.0
2021-02-12 15:25:00,82.93,82.93,82.8,82.9,55327.0,74.0574,74.0574,73.9413,74.0306,55327.0
2021-02-12 15:30:00,82.89,82.93,82.83,82.86,47321.0,74.0217,74.0574,73.9681,73.9949,47321.0
2021-02-12 15:35:00,82.87,82.99,82.87,82.93,89954.0,74.0038,74.111,74.0038,74.0574,89954.0
2021-02-12 15:40:00,82.92,83.01,82.9,82.98,45403.0,74.0485,74.1288,74.0306,74.102,45403.0
2021-02-12 15:45:00,82.97,83.12,82.93,83.1,67274.0,74.0931,74.2271,74.0574,74.2092,67274.0
2021-02-12 15:50:00,83.11,83.27,83.08,83.22,100602.0,74.2181,74.361,74.1913,74.3164,100602.0
2021-02-12 15:55:00,83.23,83.24,83.07,83.14,294719.0,74.3253,74.3342,74.1824,74.2449,294719.0
2021-02-16 09:30:00,83.29,83.57,82.96,83.26,412793.0,74.3789,74.6289,74.0842,74.3521,412793.0
2021-02-16 09:35:00,83.29,83.43,83.01,83.18,87516.0,74.3789,74.5039,74.1288,74.2806,87516.0
2021-02-16 09:40:00,83.16,83.19,82.87,83.06,58722.0,74.2628,74.2896,74.0038,74.1735,58722.0
2021-02-16 09:45:00,83.06,83.09,82.83,82.86,86421.0,74.1735,74.2003,73.9681,73.9949,86421.0
2021-02-16 09:50:00,82.85,82.85,82.54,82.64,109663.0,73.986,73.986,73.7091,73.7984,109663.0
2021-02-16 09:55:00,82.64,82.65,82.3,82.31,108578.0,73.7984,73.8074,73.4948,73.5037,108578.0
2021-02-16 10:00:00,82.3,82.49,82.22,82.38,76453.0,73.4948,73.6645,73.4234,73.5662,76453.0
2021-02-16 10:05:00,82.38,82.38,82.12,82.22,114432.0,73.5662,73.5662,73.3341,73.4234,114432.0
2021-02-16 10:10:00,82.2,82.22,81.9,81.96,153009.0,73.4055,73.4234,73.1376,73.1912,153009.0
2021-02-16 10:15:00,81.94,81.99,81.81,81.87,142947.0,73.1733,73.218,73.0572,73.1108,142947.0
2021-02-16 10:20:00,81.88,82.09,81.87,81.98,191919.0,73.1197,73.3073,73.1108,73.209,191919.0
2021-02-16 10:25:00,82.0,82.23,81.95,82.22,111467.0,73.2269,73.4323,73.1822,73.4234,111467.0
2021-02-16 10:30:00,82.22,82.26,82.0,82.16,108373.0,73.4234,73.4591,73.2269,73.3698,108373.0
2021-02-16 10:35:00,82.18,82.25,82.03,82.08,101990.0,73.3876,73.4501,73.2537,73.2983,101990.0
2021-02-16 10:40:00,82.05,82.08,81.77,81.86,85726.0,73.2715,73.2983,73.0215,73.1019,85726.0
2021-02-16 10:45:00,81.84,81.85,81.66,81.71,84089.0,73.084,73.0929,72.9233,72.9679,84089.0
2021-02-16 10:50:00,81.7,81.77,81.55,81.66,71382.0,72.959,73.0215,72.825,72.9233,71382.0
2021-02-16 10:55:00,81.67,81.87,81.63,81.81,79022.0,72.9322,73.1108,72.8965,73.0572,79022.0
2021-02-16 11:00:00,81.81,81.85,81.64,81.64,80196.0,73.0572,73.0929,72.9054,72.9054,80196.0
2021-02-16 11:05:00,81.64,81.75,81.45,81.45,182966.0,72.9054,73.0036,72.7357,72.7357,182966.0
2021-02-16 11:10:00,81.46,81.54,81.42,81.46,80068.0,72.7447,72.8161,72.7089,72.7447,80068.0
2021-02-16 11:15:00,81.46,81.58,81.46,81.56,72188.0,72.7447,72.8518,72.7447,72.834,72188.0
2021-02-16 11:20:00,81.55,81.58,81.44,81.44,71264.0,72.825,72.8518,72.7268,72.7268,71264.0
2021-02-16 11:25:00,81.45,81.6,81.41,81.55,60118.0,72.7357,72.8697,72.7,72.825,60118.0
2021-02-16 11:30:00,81.55,81.57,81.49,81.55,72323.0,72.825,72.8429,72.7715,72.825,72323.0
2021-02-16 11:35:00,81.55,81.56,81.4,81.45,42370.0,72.825,72.834,72.6911,72.7357,42370.0
2021-02-16 11:40:00,81.44,81.49,81.4,81.42,55805.0,72.7268,72.7715,72.6911,72.7089,55805.0
2021-02-16 11:45:00,81.44,81.47,81.37,81.39,50044.0,72.7268,72.7536,72.6643,72.6822,50044.0
2021-02-16 11:50:00,81.38,81.5,81.35,81.48,71425.0,72.6732,72.7804,72.6464,72.7625,71425.0
2021-02-16 11:55:00,81.47,81.51,81.28,81.31,58048.0,72.7536,72.7893,72.5839,72.6107,58048.0
2021-02-16 12:00:00,81.3,81.3,81.16,81.18,73263.0,72.6018,72.6018,72.4768,72.4946,73263.0
2021-02-16 12:05:00,81.18,81.18,81.09,81.18,61463.0,72.4946,72.4946,72.4143,72.4946,61463.0
2021-02-16 12:10:00,81.17,81.39,81.16,81.35,60451.0,72.4857,72.6822,72.4768,72.6464,60451.0
2021-02-16 12:15:00,81.34,81.35,81.2,81.27,41564.0,72.6375,72.6464,72.5125,72.575,41564.0
2021-02-16 12:20:00,81.28,81.4,81.25,81.36,81569.0,72.5839,72.6911,72.5571,72.6554,81569.0
2021-02-16 12:25:00,81.36,81.48,81.36,81.37,42684.0,72.6554,72.7625,72.6554,72.6643,42684.0
2021-02-16 12:30:00,81.37,81.42,81.32,81.39,34788.0,72.6643,72.7089,72.6196,72.6822,34788.0
2021-02-16 12:35:00,81.39,81.44,81.22,81.25,40690.0,72.6822,72.7268,72.5303,72.5571,40690.0
2021-02-16 12:40:00,81.25,81.3,81.23,81.25,33218.0,72.5571,72.6018,72.5393,72.5571,33218.0
2021-02-16 12:45:00,81.25,81.27,81.12,81.13,35932.0,72.5571,72.575,72.441,72.45,35932.0
2021-02-16 12:50:00,81.15,81.15,81.05,81.11,87276.0,72.4678,72.4678,72.3785,72.4321,87276.0
2021-02-16 12:55:00,81.09,81.2,81.07,81.14,50522.0,72.4143,72.5125,72.3964,72.4589,50522.0
2021-02-16 13:00:00,81.15,81.19,81.07,81.09,80037.0,72.4678,72.5036,72.3964,72.4143,80037.0
2021-02-16 13:05:00,81.09,81.14,80.99,81.03,106598.0,72.4143,72.4589,72.325,72.3607,106598.0
2021-02-16 13:10:00,81.04,81.16,81.0,81.16,33583.0,72.3696,72.4768,72.3339,72.4768,33583.0
2021-02-16 13:15:00,81.16,81.24,81.16,81.19,48505.0,72.4768,72.5482,72.4768,72.5036,48505.0
2021-02-16 13:20:00,81.19,81.42,81.15,81.41,48385.0,72.5036,72.7089,72.4678,72.7,48385.0
2021-02-16 13:25:00,81.41,81.41,81.25,81.33,67548.0,72.7,72.7,72.5571,72.6286,67548.0
2021-02-16 13:30:00,81.32,81.36,81.3,81.33,54787.0,72.6196,72.6554,72.6018,72.6286,54787.0
2021-02-16 13:35:00,81.34,81.38,81.3,81.3,63024.0,72.6375,72.6732,72.6018,72.6018,63024.0
2021-02-16 13:40:00,81.31,81.4,81.24,81.37,70656.0,72.6107,72.6911,72.5482,72.6643,70656.0
2021-02-16 13:45:00,81.38,81.38,81.18,81.25,36239.0,72.6732,72.6732,72.4946,72.5571,36239.0
2021-02-16 13:50:00,81.26,81.31,81.21,81.28,27910.0,72.5661,72.6107,72.5214,72.5839,27910.0
2021-02-16 13:55:00,81.27,81.28,81.19,81.2,34394.0,72.575,72.5839,72.5036,72.5125,34394.0
2021-02-16 14:00:00,81.19,81.28,81.15,81.26,34007.0,72.5036,72.5839,72.4678,72.5661,34007.0
2021-02-16 14:05:00,81.27,81.37,81.22,81.23,37678.0,72.575,72.6643,72.5303,72.5393,37678.0
2021-02-16 14:10:00,81.22,81.22,81.1,81.2,40146.0,72.5303,72.5303,72.4232,72.5125,40146.0
2021-02-16 14:15:00,81.21,81.24,81.16,81.2,49117.0,72.5214,72.5482,72.4768,72.5125,49117.0
2021-02-16 14:20:00,81.2,81.27,81.2,81.25,40077.0,72.5125,72.575,72.5125,72.5571,40077.0
2021-02-16 14:25:00,81.22,81.27,81.2,81.27,42336.0,72.5303,72.575,72.5125,72.575,42336.0
2021-02-16 14:30:00,81.25,81.28,81.2,81.26,40844.0,72.5571,72.5839,72.5125,72.5661,40844.0
2021-02-16 14:35:00,81.26,81.27,81.07,81.17,37655.0,72.5661,72.575,72.3964,72.4857,37655.0
2021-02-16 14:40:00,81.16,81.22,81.06,81.19,47035.0,72.4768,72.5303,72.3875,72.5036,47035.0
2021-02-16 14:45:00,81.19,81.28,81.19,81.25,47201.0,72.5036,72.5839,72.5036,72.5571,47201.0
2021-02-16 14:50:00,81.25,81.25,81.14,81.22,48754.0,72.5571,72.5571,72.4589,72.5303,48754.0
2021-02-16 14:55:00,81.21,81.33,81.17,81.3,57843.0,72.5214,72.6286,72.4857,72.6018,57843.0
2021-02-16 15:00:00,81.28,81.36,81.22,81.34,45770.0,72.5839,72.6554,72.5303,72.6375,45770.0
2021-02-16 15:05:00,81.33,81.44,81.3,81.44,61344.0,72.6286,72.7268,72.6018,72.7268,61344.0
2021-02-16 15:10:00,81.43,81.45,81.3,81.3,68383.0,72.7179,72.7357,72.6018,72.6018,68383.0
2021-02-16 15:15:00,81.31,81.4,81.29,81.33,50881.0,72.6107,72.6911,72.5929,72.6286,50881.0
2021-02-16 15:20:00,81.33,81.4,81.32,81.39,84115.0,72.6286,72.6911,72.6196,72.6822,84115.0
2021-02-16 15:25:00,81.4,81.43,81.36,81.43,55059.0,72.6911,72.7179,72.6554,72.7179,55059.0
2021-02-16 15:30:00,81.43,81.44,81.32,81.41,71157.0,72.7179,72.7268,72.6196,72.7,71157.0
2021-02-16 15:35:00,81.41,81.46,81.36,81.38,72390.0,72.7,72.7447,72.6554,72.6732,72390.0
2021-02-16 15:40:00,81.38,81.45,81.36,81.39,90284.0,72.6732,72.7357,72.6554,72.6822,90284.0
2021-02-16 15:45:00,81.4,81.41,81.24,81.26,111103.0,72.6911,72.7,72.5482,72.5661,111103.0
2021-02-16 15:50:00,81.26,81.32,81.16,81.3,185109.0,72.5661,72.6196,72.4768,72.6018,185109.0
2021-02-16 15:55:00,81.29,81.31,81.12,81.24,340194.0,72.5929,72.6107,72.441,72.5482,340194.0
2021-02-17 09:30:00,80.83,81.03,80.4,80.59,542744.0,72.1821,72.3607,71.7981,71.9678,542744.0
2021-02-17 09:35:00,80.59,80.66,80.08,80.25,163393.0,71.9678,72.0303,71.5123,71.6641,163393.0
2021-02-17 09:40:00,80.24,80.5,80.16,80.35,98637.0,71.6552,71.8874,71.5838,71.7534,98637.0
2021-02-17 09:45:00,80.33,80.5,80.18,80.47,103894.0,71.7356,71.8874,71.6016,71.8606,103894.0
2021-02-17 09:50:00,80.47,80.95,80.44,80.81,93257.0,71.8606,72.2892,71.8338,72.1642,93257.0
2021-02-17 09:55:00,80.8,80.85,80.57,80.63,50059.0,72.1553,72.1999,71.9499,72.0035,50059.0
2021-02-17 10:00:00,80.64,80.69,80.47,80.5,36855.0,72.0124,72.0571,71.8606,71.8874,36855.0
2021-02-17 10:05:00,80.5,80.63,80.46,80.63,63507.0,71.8874,72.0035,71.8517,72.0035,63507.0
2021-02-17 10:10:00,80.64,80.66,80.44,80.6,103836.0,72.0124,72.0303,71.8338,71.9767,103836.0
2021-02-17 10:15:00,80.58,80.7,80.51,80.55,97644.0,71.9588,72.066,71.8963,71.932,97644.0
2021-02-17 10:20:00,80.57,80.64,80.43,80.63,67795.0,71.9499,72.0124,71.8249,72.0035,67795.0
2021-02-17 10:25:00,80.63,80.63,80.51,80.53,42236.0,72.0035,72.0035,71.8963,71.9142,42236.0
2021-02-17 10:30:00,80.52,80.53,80.34,80.39,89982.0,71.9052,71.9142,71.7445,71.7891,89982.0
2021-02-17 10:35:00,80.38,80.61,80.37,80.51,61561.0,71.7802,71.9856,71.7713,71.8963,61561.0
2021-02-17 10:40:00,80.49,80.63,80.41,80.41,27551.0,71.8784,72.0035,71.807,71.807,27551.0
2021-02-17 10:45:00,80.44,80.49,80.36,80.44,45408.0,71.8338,71.8784,71.7624,71.8338,45408.0
2021-02-17 10:50:00,80.44,80.52,80.39,80.39,40591.0,71.8338,71.9052,71.7891,71.7891,40591.0
2021-02-17 10:55:00,80.4,80.44,80.17,80.2,174353.0,71.7981,71.8338,71.5927,71.6195,174353.0
2021-02-17 11:00:00,80.22,80.32,80.14,80.24,44075.0,71.6373,71.7266,71.5659,71.6552,44075.0
2021-02-17 11:05:00,80.23,80.35,80.22,80.26,58227.0,71.6463,71.7534,71.6373,71.6731,58227.0
2021-02-17 11:10:00,80.25,80.26,80.1,80.13,51254.0,71.6641,71.6731,71.5302,71.557,51254.0
2021-02-17 11:15:00,80.12,80.12,80.02,80.02,115115.0,71.548,71.548,71.4587,71.4587,115115.0
2021-02-17 11:20:00,80.01,80.1,79.86,79.95,180284.0,71.4498,71.5302,71.3159,71.3962,180284.0
2021-02-17 11:25:00,79.94,80.16,79.87,79.96,75687.0,71.3873,71.5838,71.3248,71.4052,75687.0
2021-02-17 11:30:00,79.94,79.94,79.75,79.8,102181.0,71.3873,71.3873,71.2176,71.2623,102181.0
2021-02-17 11:35:00,79.82,79.82,79.66,79.67,98495.0,71.2801,71.2801,71.1372,71.1462,98495.0
2021-02-17 11:40:00,79.68,79.81,79.66,79.72,92234.0,71.1551,71.2712,71.1372,71.1908,92234.0
2021-02-17 11:45:00,79.73,79.87,79.7,79.79,70213.0,71.1998,71.3248,71.173,71.2533,70213.0
2021-02-17 11:50:00,79.79,79.96,79.77,79.9,68041.0,71.2533,71.4052,71.2355,71.3516,68041.0
2021-02-17 11:55:00,79.9,80.04,79.89,79.93,61098.0,71.3516,71.4766,71.3426,71.3784,61098.0
2021-02-17 12:00:00,79.94,80.02,79.94,80.0,77757.0,71.3873,71.4587,71.3873,71.4409,77757.0
2021-02-17 12:05:00,79.99,80.02,79.91,79.93,49486.0,71.4319,71.4587,71.3605,71.3784,49486.0
2021-02-17 12:10:00,79.91,79.96,79.86,79.93,45244.0,71.3605,71.4052,71.3159,71.3784,45244.0
2021-02-17 12:15:00,79.94,79.96,79.86,79.92,41955.0,71.3873,71.4052,71.3159,71.3694,41955.0
2021-02-17 12:20:00,79.92,80.01,79.9,79.95,88995.0,71.3694,71.4498,71.3516,71.3962,88995.0
2021-02-17 12:25:00,79.95,79.95,79.84,79.89,39115.0,71.3962,71.3962,71.298,71.3426,39115.0
2021-02-17 12:30:00,79.89,79.94,79.78,79.83,41941.0,71.3426,71.3873,71.2444,71.2891,41941.0
2021-02-17 12:35:00,79.82,79.82,79.73,79.74,45354.0,71.2801,71.2801,71.1998,71.2087,45354.0
2021-02-17 12:40:00,79.75,79.87,79.73,79.73,41036.0,71.2176,71.3248,71.1998,71.1998,41036.0
2021-02-17 12:45:00,79.72,79.76,79.68,79.71,60602.0,71.1908,71.2266,71.1551,71.1819,60602.0
2021-02-17 12:50:00,79.7,79.7,79.65,79.67,39477.0,71.173,71.173,71.1283,71.1462,39477.0
2021-02-17 12:55:00,79.67,79.74,79.65,79.68,36342.0,71.1462,71.2087,71.1283,71.1551,36342.0
2021-02-17 13:00:00,79.69,79.74,79.62,79.73,38240.0,71.164,71.2087,71.1015,71.1998,38240.0
2021-02-17 13:05:00,79.73,79.75,79.64,79.66,50641.0,71.1998,71.2176,71.1194,71.1372,50641.0
2021-02-17 13:10:00,79.67,79.73,79.66,79.72,56415.0,71.1462,71.1998,71.1372,71.1908,56415.0
2021-02-17 13:15:00,79.73,79.75,79.65,79.66,44237.0,71.1998,71.2176,71.1283,71.1372,44237.0
2021-02-17 13:20:00,79.67,79.72,79.66,79.69,40202.0,71.1462,71.1908,71.1372,71.164,40202.0
2021-02-17 13:25:00,79.69,79.95,79.69,79.95,40385.0,71.164,71.3962,71.164,71.3962,40385.0
2021-02-17 13:30:00,79.94,79.98,79.82,79.96,44931.0,71.3873,71.423,71.2801,71.4052,44931.0
2021-02-17 13:35:00,79.97,79.98,79.9,79.92,45347.0,71.4141,71.423,71.3516,71.3694,45347.0
2021-02-17 13:40:00,79.92,79.99,79.86,79.92,41003.0,71.3694,71.4319,71.3159,71.3694,41003.0
2021-02-17 13:45:00,79.89,80.01,79.88,79.92,79383.0,71.3426,71.4498,71.3337,71.3694,79383.0
2021-02-17 13:50:00,79.93,80.01,79.88,79.97,44326.0,71.3784,71.4498,71.3337,71.4141,44326.0
2021-02-17 13:55:00,79.98,79.98,79.82,79.83,41291.0,71.423,71.423,71.2801,71.2891,41291.0
2021-02-17 14:00:00,79.83,80.01,79.83,79.96,33489.0,71.2891,71.4498,71.2891,71.4052,33489.0
2021-02-17 14:05:00,79.95,80.02,79.92,80.02,42970.0,71.3962,71.4587,71.3694,71.4587,42970.0
2021-02-17 14:10:00,80.02,80.23,80.01,80.1,55412.0,71.4587,71.6463,71.4498,71.5302,55412.0
2021-02-17 14:15:00,80.1,80.14,80.04,80.14,30168.0,71.5302,71.5659,71.4766,71.5659,30168.0
2021-02-17 14:20:00,80.14,80.15,80.02,80.03,35400.0,71.5659,71.5748,71.4587,71.4677,35400.0
2021-02-17 14:25:00,80.03,80.09,80.01,80.03,37953.0,71.4677,71.5212,71.4498,71.4677,37953.0
2021-02-17 14:30:00,80.03,80.18,80.03,80.13,46697.0,71.4677,71.6016,71.4677,71.557,46697.0
2021-02-17 14:35:00,80.13,80.2,80.1,80.16,42604.0,71.557,71.6195,71.5302,71.5838,42604.0
2021-02-17 14:40:00,80.17,80.32,80.16,80.32,36792.0,71.5927,71.7266,71.5838,71.7266,36792.0
2021-02-17 14:45:00,80.31,80.45,80.31,80.44,26167.0,71.7177,71.8427,71.7177,71.8338,26167.0
2021-02-17 14:50:00,80.44,80.52,80.31,80.37,71546.0,71.8338,71.9052,71.7177,71.7713,71546.0
2021-02-17 14:55:00,80.37,80.45,80.29,80.4,41235.0,71.7713,71.8427,71.6998,71.7981,41235.0
2021-02-17 15:00:00,80.41,80.44,80.4,80.42,24612.0,71.807,71.8338,71.7981,71.8159,24612.0
2021-02-17 15:05:00,80.42,80.54,80.4,80.52,43649.0,71.8159,71.9231,71.7981,71.9052,43649.0
2021-02-17 15:10:00,80.53,80.58,80.47,80.53,52186.0,71.9142,71.9588,71.8606,71.9142,52186.0
2021-02-17 15:15:00,80.52,80.56,80.46,80.55,38937.0,71.9052,71.941,71.8517,71.932,38937.0
2021-02-17 15:20:00,80.55,80.64,80.54,80.55,31522.0,71.932,72.0124,71.9231,71.932,31522.0
2021-02-17 15:25:00,80.55,80.57,80.45,80.45,48024.0,71.932,71.9499,71.8427,71.8427,48024.0
2021-02-17 15:30:00,80.43,80.49,80.37,80.48,68978.0,71.8249,71.8784,71.7713,71.8695,68978.0
2021-02-17 15:35:00,80.48,80.61,80.47,80.57,55970.0,71.8695,71.9856,71.8606,71.9499,55970.0
2021-02-17 15:40:00,80.57,80.61,80.51,80.57,60102.0,71.9499,71.9856,71.8963,71.9499,60102.0
2021-02-17 15:45:00,80.58,80.66,80.56,80.65,72165.0,71.9588,72.0303,71.941,72.0213,72165.0
2021-02-17 15:50:00,80.65,80.78,80.65,80.73,130171.0,72.0213,72.1374,72.0213,72.0928,130171.0
2021-02-17 15:55:00,80.74,80.86,80.64,80.66,332582.0,72.1017,72.2089,72.0124,72.0303,332582.0
2021-02-18 09:30:00,80.83,80.99,80.53,80.8,297288.0,72.1821,72.325,71.9142,72.1553,297288.0
2021-02-18 09:35:00,80.79,81.09,80.57,80.58,68006.0,72.1464,72.4143,71.9499,71.9588,68006.0
2021-02-18 09:40:00,80.59,80.64,80.32,80.45,24005.0,71.9678,72.0124,71.7266,71.8427,24005.0
2021-02-18 09:45:00,80.41,80.74,80.38,80.69,30772.0,71.807,72.1017,71.7802,72.0571,30772.0
2021-02-18 09:50:00,80.7,80.74,80.41,80.64,37984.0,72.066,72.1017,71.807,72.0124,37984.0
2021-02-18 09:55:00,80.59,80.74,80.5,80.56,23245.0,71.9678,72.1017,71.8874,71.941,23245.0
2021-02-18 10:00:00,80.56,80.56,80.33,80.38,31545.0,71.941,71.941,71.7356,71.7802,31545.0
2021-02-18 10:05:00,80.39,80.39,80.08,80.29,62330.0,71.7891,71.7891,71.5123,71.6998,62330.0
2021-02-18 10:10:00,80.28,80.36,80.23,80.28,96055.0,71.6909,71.7624,71.6463,71.6909,96055.0
2021-02-18 10:15:00,80.28,80.32,80.14,80.14,30047.0,71.6909,71.7266,71.5659,71.5659,30047.0
2021-02-18 10:20:00,80.17,80.21,80.01,80.19,80388.0,71.5927,71.6284,71.4498,71.6105,80388.0
2021-02-18 10:25:00,80.16,80.2,80.09,80.17,37138.0,71.5838,71.6195,71.5212,71.5927,37138.0
2021-02-18 10:30:00,80.16,80.17,79.96,80.0,47791.0,71.5838,71.5927,71.4052,71.4409,47791.0
2021-02-18 10:35:00,80.02,80.25,79.94,80.18,51550.0,71.4587,71.6641,71.3873,71.6016,51550.0
2021-02-18 10:40:00,80.17,80.26,80.09,80.09,39347.0,71.5927,71.6731,71.5212,71.5212,39347.0
2021-02-18 10:45:00,80.09,80.21,80.08,80.13,37501.0,71.5212,71.6284,71.5123,71.557,37501.0
2021-02-18 10:50:00,80.13,80.24,80.08,80.23,55511.0,71.557,71.6552,71.5123,71.6463,55511.0
2021-02-18 10:55:00,80.23,80.6,80.22,80.6,57122.0,71.6463,71.9767,71.6373,71.9767,57122.0
2021-02-18 11:00:00,80.59,80.66,80.53,80.59,35213.0,71.9678,72.0303,71.9142,71.9678,35213.0
2021-02-18 11:05:00,80.59,80.68,80.53,80.62,32820.0,71.9678,72.0481,71.9142,71.9945,32820.0
2021-02-18 11:10:00,80.62,80.73,80.59,80.61,35107.0,71.9945,72.0928,71.9678,71.9856,35107.0
2021-02-18 11:15:00,80.59,80.68,80.55,80.66,89712.0,71.9678,72.0481,71.932,72.0303,89712.0
2021-02-18 11:20:00,80.67,80.86,80.65,80.7,49078.0,72.0392,72.2089,72.0213,72.066,49078.0
2021-02-18 11:25:00,80.7,80.79,80.66,80.72,52833.0,72.066,72.1464,72.0303,72.0838,52833.0
2021-02-18 11:30:00,80.72,80.79,80.66,80.7,26645.0,72.0838,72.1464,72.0303,72.066,26645.0
2021-02-18 11:35:00,80.7,80.73,80.64,80.69,35503.0,72.066,72.0928,72.0124,72.0571,35503.0
2021-02-18 11:40:00,80.7,80.74,80.47,80.48,130228.0,72.066,72.1017,71.8606,71.8695,130228.0
2021-02-18 11:45:00,80.48,80.72,80.48,80.68,30502.0,71.8695,72.0838,71.8695,72.0481,30502.0
2021-02-18 11:50:00,80.71,80.73,80.65,80.69,15254.0,72.0749,72.0928,72.0213,72.0571,15254.0
2021-02-18 11:55:00,80.69,80.7,80.65,80.69,20186.0,72.0571,72.066,72.0213,72.0571,20186.0
2021-02-18 12:00:00,80.68,80.71,80.62,80.7,21523.0,72.0481,72.0749,71.9945,72.066,21523.0
2021-02-18 12:05:00,80.69,80.78,80.69,80.74,20975.0,72.0571,72.1374,72.0571,72.1017,20975.0
2021-02-18 12:10:00,80.75,80.94,80.73,80.89,36859.0,72.1106,72.2803,72.0928,72.2357,36859.0
2021-02-18 12:15:00,80.87,80.9,80.76,80.88,18622.0,72.2178,72.2446,72.1196,72.2267,18622.0
2021-02-18 12:20:00,80.88,80.97,80.86,80.89,19951.0,72.2267,72.3071,72.2089,72.2357,19951.0
2021-02-18 12:25:00,80.9,80.94,80.81,80.85,22012.0,72.2446,72.2803,72.1642,72.1999,22012.0
2021-02-18 12:30:00,80.86,80.89,80.81,80.83,27798.0,72.2089,72.2357,72.1642,72.1821,27798.0
2021-02-18 12:35:00,80.83,80.89,80.79,80.82,26993.0,72.1821,72.2357,72.1464,72.1731,26993.0
2021-02-18 12:40:00,80.82,80.95,80.82,80.92,26682.0,72.1731,72.2892,72.1731,72.2624,26682.0
2021-02-18 12:45:00,80.9,81.05,80.89,81.0,40615.0,72.2446,72.3785,72.2357,72.3339,40615.0
2021-02-18 12:50:00,80.98,81.01,80.88,80.89,23094.0,72.316,72.3428,72.2267,72.2357,23094.0
2021-02-18 12:55:00,80.9,81.02,80.89,81.02,17888.0,72.2446,72.3517,72.2357,72.3517,17888.0
2021-02-18 13:00:00,81.0,81.01,80.85,80.89,22588.0,72.3339,72.3428,72.1999,72.2357,22588.0
2021-02-18 13:05:00,80.89,80.98,80.89,80.92,20396.0,72.2357,72.316,72.2357,72.2624,20396.0
2021-02-18 13:10:00,80.94,80.98,80.9,80.93,20017.0,72.2803,72.316,72.2446,72.2714,20017.0
2021-02-18 13:15:00,80.94,81.01,80.92,80.93,23809.0,72.2803,72.3428,72.2624,72.2714,23809.0
2021-02-18 13:20:00,80.92,80.98,80.84,80.94,43554.0,72.2624,72.316,72.191,72.2803,43554.0
2021-02-18 13:25:00,80.93,81.09,80.93,81.08,22486.0,72.2714,72.4143,72.2714,72.4053,22486.0
2021-02-18 13:30:00,81.08,81.08,81.01,81.07,31937.0,72.4053,72.4053,72.3428,72.3964,31937.0
2021-02-18 13:35:00,81.09,81.09,80.93,80.95,18501.0,72.4143,72.4143,72.2714,72.2892,18501.0
2021-02-18 13:40:00,80.94,80.99,80.92,80.96,22920.0,72.2803,72.325,72.2624,72.2982,22920.0
2021-02-18 13:45:00,80.98,81.05,80.97,80.97,22095.0,72.316,72.3785,72.3071,72.3071,22095.0
2021-02-18 13:50:00,80.99,81.02,80.96,81.0,16997.0,72.325,72.3517,72.2982,72.3339,16997.0
2021-02-18 13:55:00,81.0,81.05,80.97,81.0,26938.0,72.3339,72.3785,72.3071,72.3339,26938.0
2021-02-18 14:00:00,81.0,81.09,81.0,81.09,59730.0,72.3339,72.4143,72.3339,72.4143,59730.0
2021-02-18 14:05:00,81.09,81.19,81.09,81.19,34892.0,72.4143,72.5036,72.4143,72.5036,34892.0
2021-02-18 14:10:00,81.19,81.19,81.08,81.08,31513.0,72.5036,72.5036,72.4053,72.4053,31513.0
2021-02-18 14:15:00,81.08,81.11,80.97,81.04,28118.0,72.4053,72.4321,72.3071,72.3696,28118.0
2021-02-18 14:20:00,81.05,81.1,81.01,81.1,19450.0,72.3785,72.4232,72.3428,72.4232,19450.0
2021-02-18 14:25:00,81.09,81.19,81.07,81.14,22927.0,72.4143,72.5036,72.3964,72.4589,22927.0
2021-02-18 14:30:00,81.15,81.28,81.14,81.27,61792.0,72.4678,72.5839,72.4589,72.575,61792.0
2021-02-18 14:35:00,81.28,81.29,81.07,81.13,29919.0,72.5839,72.5929,72.3964,72.45,29919.0
2021-02-18 14:40:00,81.13,81.18,80.98,81.02,47246.0,72.45,72.4946,72.316,72.3517,47246.0
2021-02-18 14:45:00,81.02,81.03,80.87,80.92,30732.0,72.3517,72.3607,72.2178,72.2624,30732.0
2021-02-18 14:50:00,80.93,80.95,80.87,80.9,25586.0,72.2714,72.2892,72.2178,72.2446,25586.0
2021-02-18 14:55:00,80.9,80.98,80.9,80.97,44205.0,72.2446,72.316,72.2446,72.3071,44205.0
2021-02-18 15:00:00,80.97,81.04,80.94,81.02,41198.0,72.3071,72.3696,72.2803,72.3517,41198.0
2021-02-18 15:05:00,81.02,81.02,80.92,80.92,58382.0,72.3517,72.3517,72.2624,72.2624,58382.0
2021-02-18 15:10:00,80.93,80.96,80.84,80.84,41163.0,72.2714,72.2982,72.191,72.191,41163.0
2021-02-18 15:15:00,80.84,80.91,80.83,80.87,78939.0,72.191,72.2535,72.1821,72.2178,78939.0
2021-02-18 15:20:00,80.88,80.88,80.76,80.81,53187.0,72.2267,72.2267,72.1196,72.1642,53187.0
2021-02-18 15:25:00,80.81,80.94,80.81,80.93,53557.0,72.1642,72.2803,72.1642,72.2714,53557.0
2021-02-18 15:30:00,80.93,80.95,80.8,80.8,48674.0,72.2714,72.2892,72.1553,72.1553,48674.0
2021-02-18 15:35:00,80.81,80.91,80.8,80.9,56632.0,72.1642,72.2535,72.1553,72.2446,56632.0
2021-02-18 15:40:00,80.9,80.95,80.86,80.9,55993.0,72.2446,72.2892,72.2089,72.2446,55993.0
2021-02-18 15:45:00,80.9,80.97,80.85,80.88,61591.0,72.2446,72.3071,72.1999,72.2267,61591.0
2021-02-18 15:50:00,80.91,80.92,80.84,80.89,120319.0,72.2535,72.2624,72.191,72.2357,120319.0
2021-02-18 15:55:00,80.89,80.89,80.65,80.75,239378.0,72.2357,72.2357,72.0213,72.1106,239378.0
2021-02-19 09:30:00,80.44,80.58,79.37,79.93,618710.0,71.8338,71.9588,70.8783,71.3784,618710.0
2021-02-19 09:35:00,80.03,80.19,79.85,80.03,88718.0,71.4677,71.6105,71.3069,71.4677,88718.0
2021-02-19 09:40:00,80.03,80.18,79.72,79.87,90898.0,71.4677,71.6016,71.1908,71.3248,90898.0
2021-02-19 09:45:00,79.85,79.92,79.71,79.78,101719.0,71.3069,71.3694,71.1819,71.2444,101719.0
2021-02-19 09:50:00,79.77,80.16,79.77,80.1,73657.0,71.2355,71.5838,71.2355,71.5302,73657.0
2021-02-19 09:55:00,80.11,80.11,79.78,79.81,56599.0,71.5391,71.5391,71.2444,71.2712,56599.0
2021-02-19 10:00:00,79.85,80.1,79.85,80.01,45641.0,71.3069,71.5302,71.3069,71.4498,45641.0
2021-02-19 10:05:00,79.99,80.03,79.88,79.96,31815.0,71.4319,71.4677,71.3337,71.4052,31815.0
2021-02-19 10:10:00,79.98,80.05,79.89,79.98,34199.0,71.423,71.4855,71.3426,71.423,34199.0
2021-02-19 10:15:00,79.97,80.05,79.8,79.82,47500.0,71.4141,71.4855,71.2623,71.2801,47500.0
2021-02-19 10:20:00,79.8,79.87,79.69,79.85,45895.0,71.2623,71.3248,71.164,71.3069,45895.0
2021-02-19 10:25:00,79.85,79.9,79.73,79.84,53086.0,71.3069,71.3516,71.1998,71.298,53086.0
2021-02-19 10:30:00,79.83,79.83,79.66,79.73,53682.0,71.2891,71.2891,71.1372,71.1998,53682.0
2021-02-19 10:35:00,79.74,79.84,79.68,79.75,44930.0,71.2087,71.298,71.1551,71.2176,44930.0
2021-02-19 10:40:00,79.73,79.89,79.7,79.75,54186.0,71.1998,71.3426,71.173,71.2176,54186.0
2021-02-19 10:45:00,79.74,79.76,79.66,79.73,30704.0,71.2087,71.2266,71.1372,71.1998,30704.0
2021-02-19 10:50:00,79.75,80.01,79.73,79.92,44468.0,71.2176,71.4498,71.1998,71.3694,44468.0
2021-02-19 10:55:00,79.91,79.91,79.78,79.81,38300.0,71.3605,71.3605,71.2444,71.2712,38300.0
2021-02-19 11:00:00,79.81,79.86,79.68,79.69,43596.0,71.2712,71.3159,71.1551,71.164,43596.0
2021-02-19 11:05:00,79.7,79.73,79.55,79.62,42062.0,71.173,71.1998,71.039,71.1015,42062.0
2021-02-19 11:10:00,79.62,79.68,79.56,79.62,32310.0,71.1015,71.1551,71.0479,71.1015,32310.0
2021-02-19 11:15:00,79.6,79.66,79.55,79.63,41057.0,71.0837,71.1372,71.039,71.1105,41057.0
2021-02-19 11:20:00,79.62,79.64,79.49,79.55,71393.0,71.1015,71.1194,70.9854,71.039,71393.0
2021-02-19 11:25:00,79.54,79.55,79.41,79.46,56776.0,71.0301,71.039,70.914,70.9586,56776.0
2021-02-19 11:30:00,79.45,79.53,79.43,79.45,39437.0,70.9497,71.0212,70.9319,70.9497,39437.0
2021-02-19 11:35:00,79.44,79.47,79.39,79.39,71099.0,70.9408,70.9676,70.8961,70.8961,71099.0
2021-02-19 11:40:00,79.4,79.43,79.32,79.34,62447.0,70.9051,70.9319,70.8336,70.8515,62447.0
2021-02-19 11:45:00,79.34,79.43,79.32,79.39,77784.0,70.8515,70.9319,70.8336,70.8961,77784.0
2021-02-19 11:50:00,79.38,79.49,79.36,79.39,90809.0,70.8872,70.9854,70.8693,70.8961,90809.0
2021-02-19 11:55:00,79.4,79.49,79.36,79.41,68835.0,70.9051,70.9854,70.8693,70.914,68835.0
2021-02-19 12:00:00,79.39,79.4,79.29,79.31,41331.0,70.8961,70.9051,70.8068,70.8247,41331.0
2021-02-19 12:05:00,79.31,79.34,79.28,79.28,26385.0,70.8247,70.8515,70.7979,70.7979,26385.0
2021-02-19 12:10:00,79.27,79.3,79.15,79.16,57179.0,70.789,70.8158,70.6818,70.6907,57179.0
2021-02-19 12:15:00,79.16,79.2,79.11,79.11,51543.0,70.6907,70.7265,70.6461,70.6461,51543.0
2021-02-19 12:20:00,79.11,79.2,79.08,79.14,82618.0,70.6461,70.7265,70.6193,70.6729,82618.0
2021-02-19 12:25:00,79.14,79.3,79.13,79.16,85689.0,70.6729,70.8158,70.664,70.6907,85689.0
2021-02-19 12:30:00,79.16,79.24,79.11,79.18,82168.0,70.6907,70.7622,70.6461,70.7086,82168.0
2021-02-19 12:35:00,79.19,79.27,79.12,79.22,87300.0,70.7175,70.789,70.655,70.7443,87300.0
2021-02-19 12:40:00,79.21,79.28,79.13,79.14,56632.0,70.7354,70.7979,70.664,70.6729,56632.0
2021-02-19 12:45:00,79.15,79.31,79.14,79.2,64352.0,70.6818,70.8247,70.6729,70.7265,64352.0
2021-02-19 12:50:00,79.21,79.24,79.13,79.15,45433.0,70.7354,70.7622,70.664,70.6818,45433.0
2021-02-19 12:55:00,79.14,79.22,79.11,79.13,67275.0,70.6729,70.7443,70.6461,70.664,67275.0
2021-02-19 13:00:00,79.13,79.17,79.08,79.1,66139.0,70.664,70.6997,70.6193,70.6372,66139.0
2021-02-19 13:05:00,79.11,79.14,78.99,79.03,96407.0,70.6461,70.6729,70.5389,70.5747,96407.0
2021-02-19 13:10:00,79.0,79.1,79.0,79.08,28108.0,70.5479,70.6372,70.5479,70.6193,28108.0
2021-02-19 13:15:00,79.08,79.11,79.03,79.04,19572.0,70.6193,70.6461,70.5747,70.5836,19572.0
2021-02-19 13:20:00,79.04,79.04,78.81,78.86,90315.0,70.5836,70.5836,70.3782,70.4228,90315.0
2021-02-19 13:25:00,78.87,78.97,78.83,78.83,42163.0,70.4318,70.5211,70.3961,70.3961,42163.0
2021-02-19 13:30:00,78.83,78.87,78.73,78.75,65911.0,70.3961,70.4318,70.3067,70.3246,65911.0
2021-02-19 13:35:00,78.75,78.77,78.67,78.74,62245.0,70.3246,70.3425,70.2532,70.3157,62245.0
2021-02-19 13:40:00,78.75,78.8,78.7,78.74,91457.0,70.3246,70.3693,70.28,70.3157,91457.0
2021-02-19 13:45:00,78.75,78.81,78.67,78.78,124095.0,70.3246,70.3782,70.2532,70.3514,124095.0
2021-02-19 13:50:00,78.77,78.77,78.7,78.7,34159.0,70.3425,70.3425,70.28,70.28,34159.0
2021-02-19 13:55:00,78.7,78.74,78.69,78.7,52487.0,70.28,70.3157,70.271,70.28,52487.0
2021-02-19 14:00:00,78.71,78.71,78.62,78.63,80203.0,70.2889,70.2889,70.2085,70.2174,80203.0
2021-02-19 14:05:00,78.63,78.73,78.43,78.44,101920.0,70.2174,70.3067,70.0388,70.0478,101920.0
2021-02-19 14:10:00,78.44,78.65,78.44,78.59,102585.0,70.0478,70.2353,70.0478,70.1817,102585.0
2021-02-19 14:15:00,78.59,78.63,78.53,78.55,90380.0,70.1817,70.2174,70.1281,70.146,90380.0
2021-02-19 14:20:00,78.53,78.54,78.34,78.4,77474.0,70.1281,70.1371,69.9585,70.0121,77474.0
2021-02-19 14:25:00,78.39,78.45,78.25,78.28,70030.0,70.0031,70.0567,69.8781,69.9049,70030.0
2021-02-19 14:30:00,78.28,78.42,78.27,78.31,70689.0,69.9049,70.0299,69.896,69.9317,70689.0
2021-02-19 14:35:00,78.3,78.33,78.24,78.28,94401.0,69.9228,69.9495,69.8692,69.9049,94401.0
2021-02-19 14:40:00,78.28,78.48,78.22,78.46,84733.0,69.9049,70.0835,69.8513,70.0656,84733.0
2021-02-19 14:45:00,78.45,78.45,78.24,78.25,65663.0,70.0567,70.0567,69.8692,69.8781,65663.0
2021-02-19 14:50:00,78.24,78.27,78.19,78.2,57996.0,69.8692,69.896,69.8245,69.8335,57996.0
2021-02-19 14:55:00,78.21,78.22,78.17,78.2,59353.0,69.8424,69.8513,69.8067,69.8335,59353.0
2021-02-19 15:00:00,78.21,78.23,78.14,78.2,49189.0,69.8424,69.8602,69.7799,69.8335,49189.0
2021-02-19 15:05:00,78.2,78.29,78.15,78.2,87985.0,69.8335,69.9138,69.7888,69.8335,87985.0
2021-02-19 15:10:00,78.21,78.39,78.2,78.26,98986.0,69.8424,70.0031,69.8335,69.887,98986.0
2021-02-19 15:15:00,78.26,78.32,78.25,78.28,68941.0,69.887,69.9406,69.8781,69.9049,68941.0
2021-02-19 15:20:00,78.27,78.27,78.08,78.09,82407.0,69.896,69.896,69.7263,69.7352,82407.0
2021-02-19 15:25:00,78.09,78.12,78.04,78.09,102963.0,69.7352,69.762,69.6906,69.7352,102963.0
2021-02-19 15:30:00,78.1,78.23,78.01,78.01,120961.0,69.7442,69.8602,69.6638,69.6638,120961.0
2021-02-19 15:35:00,78.02,78.13,77.97,78.13,177786.0,69.6727,69.7709,69.6281,69.7709,177786.0
2021-02-19 15:40:00,78.13,78.18,78.06,78.06,149739.0,69.7709,69.8156,69.7084,69.7084,149739.0
2021-02-19 15:45:00,78.06,78.2,78.02,78.2,226744.0,69.7084,69.8335,69.6727,69.8335,226744.0
2021-02-19 15:50:00,78.22,78.25,78.08,78.09,250729.0,69.8513,69.8781,69.7263,69.7352,250729.0
2021-02-19 15:55:00,78.1,78.12,77.95,78.1,515285.0,69.7442,69.762,69.6102,69.7442,515285.0
2021-02-22 09:30:00,77.8,77.94,76.9,77.28,495718.0,69.4762,69.6013,68.6725,69.0119,495718.0
2021-02-22 09:35:00,77.33,77.69,77.13,77.17,203184.0,69.0565,69.378,68.8779,68.9137,203184.0
2021-02-22 09:40:00,77.17,77.38,77.03,77.16,174976.0,68.9137,69.1012,68.7886,68.9047,174976.0
2021-02-22 09:45:00,77.17,77.33,77.01,77.02,136793.0,68.9137,69.0565,68.7708,68.7797,136793.0
2021-02-22 09:50:00,77.03,77.1,76.85,77.01,107354.0,68.7886,68.8511,68.6279,68.7708,107354.0
2021-02-22 09:55:00,77.05,77.05,76.62,76.63,142888.0,68.8065,68.8065,68.4225,68.4314,142888.0
2021-02-22 10:00:00,76.63,76.79,76.38,76.38,280828.0,68.4314,68.5743,68.2082,68.2082,280828.0
2021-02-22 10:05:00,76.38,76.5,76.28,76.43,142325.0,68.2082,68.3153,68.1189,68.2528,142325.0
2021-02-22 10:10:00,76.43,76.49,76.24,76.32,86492.0,68.2528,68.3064,68.0832,68.1546,86492.0
2021-02-22 10:15:00,76.33,76.33,76.1,76.11,229977.0,68.1635,68.1635,67.9581,67.9671,229977.0
2021-02-22 10:20:00,76.11,76.15,75.95,76.02,319434.0,67.9671,68.0028,67.8242,67.8867,319434.0
2021-02-22 10:25:00,76.02,76.41,76.01,76.34,138597.0,67.8867,68.235,67.8778,68.1725,138597.0
2021-02-22 10:30:00,76.34,76.52,76.18,76.22,133817.0,68.1725,68.3332,68.0296,68.0653,133817.0
2021-02-22 10:35:00,76.22,76.39,76.17,76.36,95934.0,68.0653,68.2171,68.0206,68.1903,95934.0
2021-02-22 10:40:00,76.35,76.36,76.07,76.09,85385.0,68.1814,68.1903,67.9313,67.9492,85385.0
2021-02-22 10:45:00,76.09,76.1,75.86,75.87,130320.0,67.9492,67.9581,67.7438,67.7527,130320.0
2021-02-22 10:50:00,75.87,76.02,75.8,75.81,121870.0,67.7527,67.8867,67.6902,67.6992,121870.0
2021-02-22 10:55:00,75.82,75.89,75.73,75.83,195957.0,67.7081,67.7706,67.6277,67.717,195957.0
2021-02-22 11:00:00,75.82,76.11,75.81,75.95,154736.0,67.7081,67.9671,67.6992,67.8242,154736.0
2021-02-22 11:05:00,75.95,76.2,75.88,76.0,86393.0,67.8242,68.0474,67.7617,67.8688,86393.0
2021-02-22 11:10:00,76.0,76.01,75.72,75.74,97854.0,67.8688,67.8778,67.6188,67.6366,97854.0
2021-02-22 11:15:00,75.74,75.75,75.62,75.67,86382.0,67.6366,67.6456,67.5295,67.5741,86382.0
2021-02-22 11:20:00,75.66,75.69,75.59,75.67,99629.0,67.5652,67.592,67.5027,67.5741,99629.0
2021-02-22 11:25:00,75.67,75.69,75.56,75.61,92217.0,67.5741,67.592,67.4759,67.5206,92217.0
2021-02-22 11:30:00,75.61,75.69,75.47,75.48,108028.0,67.5206,67.592,67.3955,67.4045,108028.0
2021-02-22 11:35:00,75.49,75.79,75.49,75.7,117622.0,67.4134,67.6813,67.4134,67.6009,117622.0
2021-02-22 11:40:00,75.7,75.71,75.47,75.48,133132.0,67.6009,67.6099,67.3955,67.4045,133132.0
2021-02-22 11:45:00,75.48,75.64,75.38,75.42,70511.0,67.4045,67.5473,67.3152,67.3509,70511.0
2021-02-22 11:50:00,75.43,75.51,75.36,75.38,66981.0,67.3598,67.4313,67.2973,67.3152,66981.0
2021-02-22 11:55:00,75.38,75.42,75.29,75.33,76324.0,67.3152,67.3509,67.2348,67.2705,76324.0
2021-02-22 12:00:00,75.34,75.34,75.18,75.24,85546.0,67.2794,67.2794,67.1366,67.1901,85546.0
2021-02-22 12:05:00,75.23,75.3,75.14,75.28,87030.0,67.1812,67.2437,67.1008,67.2259,87030.0
2021-02-22 12:10:00,75.28,75.38,75.22,75.27,76557.0,67.2259,67.3152,67.1723,67.2169,76557.0
2021-02-22 12:15:00,75.27,75.49,75.26,75.39,125063.0,67.2169,67.4134,67.208,67.3241,125063.0
2021-02-22 12:20:00,75.39,75.4,75.13,75.14,64032.0,67.3241,67.333,67.0919,67.1008,64032.0
2021-02-22 12:25:00,75.15,75.25,75.07,75.08,96434.0,67.1098,67.1991,67.0383,67.0473,96434.0
2021-02-22 12:30:00,75.08,75.27,75.07,75.25,79555.0,67.0473,67.2169,67.0383,67.1991,79555.0
2021-02-22 12:35:00,75.25,75.39,75.19,75.28,70141.0,67.1991,67.3241,67.1455,67.2259,70141.0
2021-02-22 12:40:00,75.27,75.27,75.12,75.12,61000.0,67.2169,67.2169,67.083,67.083,61000.0
2021-02-22 12:45:00,75.13,75.13,75.03,75.08,75536.0,67.0919,67.0919,67.0026,67.0473,75536.0
2021-02-22 12:50:00,75.08,75.08,75.01,75.03,55391.0,67.0473,67.0473,66.9847,67.0026,55391.0
2021-02-22 12:55:00,75.04,75.09,74.87,74.89,183508.0,67.0115,67.0562,66.8597,66.8776,183508.0
2021-02-22 13:00:00,74.89,74.91,74.72,74.75,111458.0,66.8776,66.8954,66.7258,66.7526,111458.0
2021-02-22 13:05:00,74.76,74.79,74.63,74.63,88760.0,66.7615,66.7883,66.6454,66.6454,88760.0
2021-02-22 13:10:00,74.64,74.83,74.55,74.8,106231.0,66.6543,66.824,66.574,66.7972,106231.0
2021-02-22 13:15:00,74.8,74.93,74.68,74.89,191663.0,66.7972,66.9133,66.6901,66.8776,191663.0
2021-02-22 13:20:00,74.87,74.89,74.79,74.82,74382.0,66.8597,66.8776,66.7883,66.8151,74382.0
2021-02-22 13:25:00,74.81,74.87,74.59,74.8,153952.0,66.8061,66.8597,66.6097,66.7972,153952.0
2021-02-22 13:30:00,74.81,74.95,74.8,74.85,75267.0,66.8061,66.9312,66.7972,66.8419,75267.0
2021-02-22 13:35:00,74.86,75.14,74.86,75.1,164380.0,66.8508,67.1008,66.8508,67.0651,164380.0
2021-02-22 13:40:00,75.11,75.28,75.07,75.12,114001.0,67.0741,67.2259,67.0383,67.083,114001.0
2021-02-22 13:45:00,75.11,75.11,75.0,75.02,75437.0,67.0741,67.0741,66.9758,66.9937,75437.0
2021-02-22 13:50:00,75.03,75.05,74.83,74.98,132016.0,67.0026,67.0205,66.824,66.958,132016.0
2021-02-22 13:55:00,74.98,75.05,74.85,74.86,40034.0,66.958,67.0205,66.8419,66.8508,40034.0
2021-02-22 14:00:00,74.86,74.87,74.74,74.78,69187.0,66.8508,66.8597,66.7436,66.7794,69187.0
2021-02-22 14:05:00,74.77,74.83,74.66,74.66,87987.0,66.7704,66.824,66.6722,66.6722,87987.0
2021-02-22 14:10:00,74.67,74.68,74.57,74.58,61248.0,66.6811,66.6901,66.5918,66.6008,61248.0
2021-02-22 14:15:00,74.57,74.71,74.57,74.64,54445.0,66.5918,66.7168,66.5918,66.6543,54445.0
2021-02-22 14:20:00,74.63,74.65,74.56,74.58,61659.0,66.6454,66.6633,66.5829,66.6008,61659.0
2021-02-22 14:25:00,74.59,74.7,74.58,74.68,102399.0,66.6097,66.7079,66.6008,66.6901,102399.0
2021-02-22 14:30:00,74.67,74.85,74.63,74.81,86866.0,66.6811,66.8419,66.6454,66.8061,86866.0
2021-02-22 14:35:00,74.82,74.93,74.8,74.85,76249.0,66.8151,66.9133,66.7972,66.8419,76249.0
2021-02-22 14:40:00,74.86,74.9,74.81,74.86,70116.0,66.8508,66.8865,66.8061,66.8508,70116.0
2021-02-22 14:45:00,74.85,74.9,74.82,74.86,79391.0,66.8419,66.8865,66.8151,66.8508,79391.0
2021-02-22 14:50:00,74.85,74.88,74.68,74.69,112742.0,66.8419,66.8687,66.6901,66.699,112742.0
2021-02-22 14:55:00,74.7,74.86,74.65,74.73,81328.0,66.7079,66.8508,66.6633,66.7347,81328.0
2021-02-22 15:00:00,74.73,74.95,74.69,74.94,81489.0,66.7347,66.9312,66.699,66.9222,81489.0
2021-02-22 15:05:00,74.94,74.94,74.66,74.72,132014.0,66.9222,66.9222,66.6722,66.7258,132014.0
2021-02-22 15:10:00,74.73,74.9,74.72,74.87,128711.0,66.7347,66.8865,66.7258,66.8597,128711.0
2021-02-22 15:15:00,74.87,74.94,74.78,74.91,70395.0,66.8597,66.9222,66.7794,66.8954,70395.0
2021-02-22 15:20:00,74.91,75.04,74.88,75.04,106807.0,66.8954,67.0115,66.8687,67.0115,106807.0
2021-02-22 15:25:00,75.04,75.3,75.03,75.28,180519.0,67.0115,67.2437,67.0026,67.2259,180519.0
2021-02-22 15:30:00,75.28,75.34,75.26,75.31,128358.0,67.2259,67.2794,67.208,67.2527,128358.0
2021-02-22 15:35:00,75.31,75.37,75.21,75.34,161282.0,67.2527,67.3062,67.1634,67.2794,161282.0
2021-02-22 15:40:00,75.34,75.47,75.3,75.45,142374.0,67.2794,67.3955,67.2437,67.3777,142374.0
2021-02-22 15:45:00,75.45,75.5,75.31,75.37,180760.0,67.3777,67.4223,67.2527,67.3062,180760.0
2021-02-22 15:50:00,75.36,75.39,75.04,75.09,298966.0,67.2973,67.3241,67.0115,67.0562,298966.0
2021-02-22 15:55:00,75.1,75.22,75.05,75.11,528886.0,67.0651,67.1723,67.0205,67.0741,528886.0
2021-02-23 09:30:00,75.0,75.0,74.28,74.63,454450.0,66.9758,66.9758,66.3329,66.6454,454450.0
2021-02-23 09:35:00,74.67,74.9,74.34,74.39,152760.0,66.6811,66.8865,66.3864,66.4311,152760.0
2021-02-23 09:40:00,74.37,74.47,74.15,74.37,201089.0,66.4132,66.5025,66.2168,66.4132,201089.0
2021-02-23 09:45:00,74.36,74.39,73.86,74.01,229593.0,66.4043,66.4311,65.9578,66.0917,229593.0
2021-02-23 09:50:00,74.01,74.15,73.63,73.63,253298.0,66.0917,66.2168,65.7524,65.7524,253298.0
2021-02-23 09:55:00,73.63,73.84,73.45,73.63,175941.0,65.7524,65.9399,65.5917,65.7524,175941.0
2021-02-23 10:00:00,73.6,74.21,73.42,74.17,377824.0,65.7256,66.2703,65.5649,66.2346,377824.0
2021-02-23 10:05:00,74.15,74.6,74.14,74.57,171414.0,66.2168,66.6186,66.2078,66.5918,171414.0
2021-02-23 10:10:00,74.57,74.68,74.14,74.28,195315.0,66.5918,66.6901,66.2078,66.3329,195315.0
2021-02-23 10:15:00,74.25,74.49,74.06,74.45,206691.0,66.3061,66.5204,66.1364,66.4847,206691.0
2021-02-23 10:20:00,74.43,74.45,74.1,74.25,245954.0,66.4668,66.4847,66.1721,66.3061,245954.0
2021-02-23 10:25:00,74.27,74.4,74.15,74.38,100192.0,66.3239,66.44,66.2168,66.4222,100192.0
2021-02-23 10:30:00,74.37,74.37,74.03,74.11,176709.0,66.4132,66.4132,66.1096,66.181,176709.0
2021-02-23 10:35:00,74.11,74.27,74.09,74.14,91807.0,66.181,66.3239,66.1632,66.2078,91807.0
2021-02-23 10:40:00,74.14,74.14,73.9,73.98,201558.0,66.2078,66.2078,65.9935,66.0649,201558.0
2021-02-23 10:45:00,73.98,74.09,73.94,74.07,137742.0,66.0649,66.1632,66.0292,66.1453,137742.0
2021-02-23 10:50:00,74.07,74.41,73.99,74.33,301261.0,66.1453,66.4489,66.0739,66.3775,301261.0
2021-02-23 10:55:00,74.32,74.49,74.21,74.28,313286.0,66.3686,66.5204,66.2703,66.3329,313286.0
2021-02-23 11:00:00,74.28,74.38,74.15,74.19,150536.0,66.3329,66.4222,66.2168,66.2525,150536.0
2021-02-23 11:05:00,74.17,74.32,74.13,74.17,106644.0,66.2346,66.3686,66.1989,66.2346,106644.0
2021-02-23 11:10:00,74.17,74.2,74.03,74.13,91334.0,66.2346,66.2614,66.1096,66.1989,91334.0
2021-02-23 11:15:00,74.12,74.16,73.99,74.06,133253.0,66.19,66.2257,66.0739,66.1364,133253.0
2021-02-23 11:20:00,74.05,74.08,73.92,73.93,62793.0,66.1275,66.1542,66.0114,66.0203,62793.0
2021-02-23 11:25:00,73.94,74.11,73.89,74.11,81204.0,66.0292,66.181,65.9846,66.181,81204.0
2021-02-23 11:30:00,74.1,74.11,73.91,74.0,59411.0,66.1721,66.181,66.0024,66.0828,59411.0
2021-02-23 11:35:00,74.0,74.09,73.91,74.0,80130.0,66.0828,66.1632,66.0024,66.0828,80130.0
2021-02-23 11:40:00,73.99,74.02,73.91,73.92,48933.0,66.0739,66.1007,66.0024,66.0114,48933.0
2021-02-23 11:45:00,73.93,73.96,73.83,73.87,88203.0,66.0203,66.0471,65.931,65.9667,88203.0
2021-02-23 11:50:00,73.87,73.95,73.77,73.8,57730.0,65.9667,66.0382,65.8774,65.9042,57730.0
2021-02-23 11:55:00,73.8,73.88,73.65,73.67,79829.0,65.9042,65.9756,65.7703,65.7881,79829.0
2021-02-23 12:00:00,73.66,73.68,73.55,73.57,59203.0,65.7792,65.797,65.681,65.6988,59203.0
2021-02-23 12:05:00,73.55,73.56,73.35,73.35,147704.0,65.681,65.6899,65.5024,65.5024,147704.0
2021-02-23 12:10:00,73.34,73.5,73.31,73.48,108492.0,65.4934,65.6363,65.4666,65.6184,108492.0
2021-02-23 12:15:00,73.45,73.62,73.38,73.61,96551.0,65.5917,65.7435,65.5291,65.7345,96551.0
2021-02-23 12:20:00,73.61,73.73,73.49,73.52,128808.0,65.7345,65.8417,65.6274,65.6542,128808.0
2021-02-23 12:25:00,73.52,73.57,73.41,73.52,87665.0,65.6542,65.6988,65.5559,65.6542,87665.0
2021-02-23 12:30:00,73.52,73.62,73.49,73.55,102402.0,65.6542,65.7435,65.6274,65.681,102402.0
2021-02-23 12:35:00,73.54,73.54,73.41,73.46,84913.0,65.672,65.672,65.5559,65.6006,84913.0
2021-02-23 12:40:00,73.46,73.66,73.45,73.62,85081.0,65.6006,65.7792,65.5917,65.7435,85081.0
2021-02-23 12:45:00,73.62,73.84,73.62,73.79,103918.0,65.7435,65.9399,65.7435,65.8953,103918.0
2021-02-23 12:50:00,73.76,73.88,73.72,73.79,146486.0,65.8685,65.9756,65.8328,65.8953,146486.0
2021-02-23 12:55:00,73.8,73.83,73.61,73.63,67160.0,65.9042,65.931,65.7345,65.7524,67160.0
2021-02-23 13:00:00,73.63,73.75,73.57,73.68,40008.0,65.7524,65.8596,65.6988,65.797,40008.0
2021-02-23 13:05:00,73.68,73.76,73.66,73.7,55937.0,65.797,65.8685,65.7792,65.8149,55937.0
2021-02-23 13:10:00,73.71,73.77,73.68,73.7,43025.0,65.8238,65.8774,65.797,65.8149,43025.0
2021-02-23 13:15:00,73.7,73.73,73.64,73.69,50166.0,65.8149,65.8417,65.7613,65.806,50166.0
2021-02-23 13:20:00,73.7,73.78,73.61,73.73,53338.0,65.8149,65.8863,65.7345,65.8417,53338.0
2021-02-23 13:25:00,73.73,73.74,73.64,73.7,112623.0,65.8417,65.8506,65.7613,65.8149,112623.0
2021-02-23 13:30:00,73.69,73.77,73.63,73.65,73046.0,65.806,65.8774,65.7524,65.7703,73046.0
2021-02-23 13:35:00,73.64,73.64,73.48,73.64,93268.0,65.7613,65.7613,65.6184,65.7613,93268.0
2021-02-23 13:40:00,73.65,73.67,73.55,73.6,39598.0,65.7703,65.7881,65.681,65.7256,39598.0
2021-02-23 13:45:00,73.6,73.61,73.53,73.59,195285.0,65.7256,65.7345,65.6631,65.7167,195285.0
2021-02-23 13:50:00,73.59,73.72,73.55,73.7,144833.0,65.7167,65.8328,65.681,65.8149,144833.0
2021-02-23 13:55:00,73.7,73.91,73.65,73.9,203539.0,65.8149,66.0024,65.7703,65.9935,203539.0
2021-02-23 14:00:00,73.89,74.19,73.89,74.03,141228.0,65.9846,66.2525,65.9846,66.1096,141228.0
2021-02-23 14:05:00,74.04,74.18,74.03,74.14,276321.0,66.1185,66.2436,66.1096,66.2078,276321.0
2021-02-23 14:10:00,74.14,74.25,74.0,74.2,103097.0,66.2078,66.3061,66.0828,66.2614,103097.0
2021-02-23 14:15:00,74.2,74.41,74.2,74.39,54936.0,66.2614,66.4489,66.2614,66.4311,54936.0
2021-02-23 14:20:00,74.39,74.4,74.32,74.37,60386.0,66.4311,66.44,66.3686,66.4132,60386.0
2021-02-23 14:25:00,74.36,74.37,74.25,74.3,56508.0,66.4043,66.4132,66.3061,66.3507,56508.0
2021-02-23 14:30:00,74.3,74.32,74.05,74.06,59070.0,66.3507,66.3686,66.1275,66.1364,59070.0
2021-02-23 14:35:00,74.05,74.21,73.98,74.12,93217.0,66.1275,66.2703,66.0649,66.19,93217.0
2021-02-23 14:40:00,74.13,74.22,74.11,74.21,44326.0,66.1989,66.2793,66.181,66.2703,44326.0
2021-02-23 14:45:00,74.21,74.28,74.12,74.19,81923.0,66.2703,66.3329,66.19,66.2525,81923.0
2021-02-23 14:50:00,74.18,74.51,74.16,74.47,127352.0,66.2436,66.5382,66.2257,66.5025,127352.0
2021-02-23 14:55:00,74.47,74.49,74.38,74.47,57598.0,66.5025,66.5204,66.4222,66.5025,57598.0
2021-02-23 15:00:00,74.47,74.56,74.45,74.47,192119.0,66.5025,66.5829,66.4847,66.5025,192119.0
2021-02-23 15:05:00,74.46,74.53,74.36,74.5,71084.0,66.4936,66.5561,66.4043,66.5293,71084.0
2021-02-23 15:10:00,74.51,74.56,74.35,74.5,106774.0,66.5382,66.5829,66.3954,66.5293,106774.0
2021-02-23 15:15:00,74.51,74.55,74.47,74.54,50707.0,66.5382,66.574,66.5025,66.565,50707.0
2021-02-23 15:20:00,74.54,74.61,74.5,74.58,94029.0,66.565,66.6275,66.5293,66.6008,94029.0
2021-02-23 15:25:00,74.59,74.8,74.59,74.77,96571.0,66.6097,66.7972,66.6097,66.7704,96571.0
2021-02-23 15:30:00,74.78,74.82,74.69,74.74,113948.0,66.7794,66.8151,66.699,66.7436,113948.0
2021-02-23 15:35:00,74.74,74.83,74.62,74.81,113665.0,66.7436,66.824,66.6365,66.8061,113665.0
2021-02-23 15:40:00,74.8,74.9,74.76,74.78,103073.0,66.7972,66.8865,66.7615,66.7794,103073.0
2021-02-23 15:45:00,74.77,74.95,74.77,74.95,122574.0,66.7704,66.9312,66.7704,66.9312,122574.0
2021-02-23 15:50:00,74.95,74.98,74.79,74.9,216005.0,66.9312,66.958,66.7883,66.8865,216005.0
2021-02-23 15:55:00,74.91,74.92,74.68,74.7,370120.0,66.8954,66.9044,66.6901,66.7079,370120.0
2021-02-24 09:30:00,74.83,74.91,74.21,74.29,382549.0,66.824,66.8954,66.2703,66.3418,382549.0
2021-02-24 09:35:00,74.28,74.3,73.72,73.96,192648.0,66.3329,66.3507,65.8328,66.0471,192648.0
2021-02-24 09:40:00,73.95,73.99,73.67,73.82,132263.0,66.0382,66.0739,65.7881,65.9221,132263.0
2021-02-24 09:45:00,73.8,74.2,73.73,74.06,131820.0,65.9042,66.2614,65.8417,66.1364,131820.0
2021-02-24 09:50:00,74.05,74.07,73.75,73.84,66395.0,66.1275,66.1453,65.8596,65.9399,66395.0
2021-02-24 09:55:00,73.87,73.92,73.52,73.68,137303.0,65.9667,66.0114,65.6542,65.797,137303.0
2021-02-24 10:00:00,73.66,73.96,73.66,73.7,163777.0,65.7792,66.0471,65.7792,65.8149,163777.0
2021-02-24 10:05:00,73.73,73.93,73.68,73.74,88974.0,65.8417,66.0203,65.797,65.8506,88974.0
2021-02-24 10:10:00,73.74,73.87,73.64,73.64,140388.0,65.8506,65.9667,65.7613,65.7613,140388.0
2021-02-24 10:15:00,73.64,73.78,73.57,73.63,227108.0,65.7613,65.8863,65.6988,65.7524,227108.0
2021-02-24 10:20:00,73.63,73.82,73.6,73.79,122325.0,65.7524,65.9221,65.7256,65.8953,122325.0
2021-02-24 10:25:00,73.79,73.81,73.66,73.68,106293.0,65.8953,65.9131,65.7792,65.797,106293.0
2021-02-24 10:30:00,73.69,73.79,73.51,73.79,162077.0,65.806,65.8953,65.6452,65.8953,162077.0
2021-02-24 10:35:00,73.79,73.79,73.52,73.55,99453.0,65.8953,65.8953,65.6542,65.681,99453.0
2021-02-24 10:40:00,73.54,73.76,73.54,73.7,203833.0,65.672,65.8685,65.672,65.8149,203833.0
2021-02-24 10:45:00,73.7,73.77,73.6,73.63,120210.0,65.8149,65.8774,65.7256,65.7524,120210.0
2021-02-24 10:50:00,73.62,73.62,73.51,73.56,101057.0,65.7435,65.7435,65.6452,65.6899,101057.0
2021-02-24 10:55:00,73.56,73.73,73.54,73.63,130457.0,65.6899,65.8417,65.672,65.7524,130457.0
2021-02-24 11:00:00,73.63,73.75,73.56,73.69,103091.0,65.7524,65.8596,65.6899,65.806,103091.0
2021-02-24 11:05:00,73.69,73.72,73.53,73.57,86668.0,65.806,65.8328,65.6631,65.6988,86668.0
2021-02-24 11:10:00,73.59,73.63,73.54,73.59,93538.0,65.7167,65.7524,65.672,65.7167,93538.0
2021-02-24 11:15:00,73.59,73.71,73.49,73.51,96022.0,65.7167,65.8238,65.6274,65.6452,96022.0
2021-02-24 11:20:00,73.52,73.52,73.41,73.5,74591.0,65.6542,65.6542,65.5559,65.6363,74591.0
2021-02-24 11:25:00,73.49,73.55,73.33,73.34,109191.0,65.6274,65.681,65.4845,65.4934,109191.0
2021-02-24 11:30:00,73.35,73.65,73.35,73.61,144918.0,65.5024,65.7703,65.5024,65.7345,144918.0
2021-02-24 11:35:00,73.61,73.66,73.52,73.59,111592.0,65.7345,65.7792,65.6542,65.7167,111592.0
2021-02-24 11:40:00,73.59,73.6,73.37,73.45,70840.0,65.7167,65.7256,65.5202,65.5917,70840.0
2021-02-24 11:45:00,73.44,73.5,73.42,73.48,82964.0,65.5827,65.6363,65.5649,65.6184,82964.0
2021-02-24 11:50:00,73.49,73.64,73.48,73.6,64707.0,65.6274,65.7613,65.6184,65.7256,64707.0
2021-02-24 11:55:00,73.6,73.67,73.53,73.54,107394.0,65.7256,65.7881,65.6631,65.672,107394.0
2021-02-24 12:00:00,73.53,73.78,73.53,73.72,129332.0,65.6631,65.8863,65.6631,65.8328,129332.0
2021-02-24 12:05:00,73.72,73.73,73.53,73.57,336199.0,65.8328,65.8417,65.6631,65.6988,336199.0
2021-02-24 12:10:00,73.57,73.71,73.55,73.7,75198.0,65.6988,65.8238,65.681,65.8149,75198.0
2021-02-24 12:15:00,73.71,73.8,73.7,73.78,71326.0,65.8238,65.9042,65.8149,65.8863,71326.0
2021-02-24 12:20:00,73.78,73.79,73.65,73.7,92168.0,65.8863,65.8953,65.7703,65.8149,92168.0
2021-02-24 12:25:00,73.7,73.71,73.62,73.64,65682.0,65.8149,65.8238,65.7435,65.7613,65682.0
2021-02-24 12:30:00,73.64,73.69,73.58,73.61,88019.0,65.7613,65.806,65.7077,65.7345,88019.0
2021-02-24 12:35:00,73.61,73.66,73.48,73.49,85601.0,65.7345,65.7792,65.6184,65.6274,85601.0
2021-02-24 12:40:00,73.49,73.63,73.49,73.59,59464.0,65.6274,65.7524,65.6274,65.7167,59464.0
2021-02-24 12:45:00,73.59,73.67,73.56,73.61,58568.0,65.7167,65.7881,65.6899,65.7345,58568.0
2021-02-24 12:50:00,73.6,73.61,73.49,73.52,70246.0,65.7256,65.7345,65.6274,65.6542,70246.0
2021-02-24 12:55:00,73.51,73.66,73.49,73.64,52525.0,65.6452,65.7792,65.6274,65.7613,52525.0
2021-02-24 13:00:00,73.65,73.73,73.65,73.72,56154.0,65.7703,65.8417,65.7703,65.8328,56154.0
2021-02-24 13:05:00,73.71,73.76,73.66,73.73,64610.0,65.8238,65.8685,65.7792,65.8417,64610.0
2021-02-24 13:10:00,73.73,73.79,73.67,73.79,86409.0,65.8417,65.8953,65.7881,65.8953,86409.0
2021-02-24 13:15:00,73.79,73.8,73.7,73.73,61305.0,65.8953,65.9042,65.8149,65.8417,61305.0
2021-02-24 13:20:00,73.74,73.77,73.7,73.72,49400.0,65.8506,65.8774,65.8149,65.8328,49400.0
2021-02-24 13:25:00,73.72,73.8,73.71,73.73,81748.0,65.8328,65.9042,65.8238,65.8417,81748.0
2021-02-24 13:30:00,73.73,73.79,73.71,73.77,78880.0,65.8417,65.8953,65.8238,65.8774,78880.0
2021-02-24 13:35:00,73.77,73.83,73.75,73.81,118412.0,65.8774,65.931,65.8596,65.9131,118412.0
2021-02-24 13:40:00,73.81,73.89,73.71,73.72,78119.0,65.9131,65.9846,65.8238,65.8328,78119.0
2021-02-24 13:45:00,73.73,73.83,73.7,73.83,44693.0,65.8417,65.931,65.8149,65.931,44693.0
2021-02-24 13:50:00,73.83,73.84,73.73,73.73,78328.0,65.931,65.9399,65.8417,65.8417,78328.0
2021-02-24 13:55:00,73.73,73.8,73.73,73.8,99580.0,65.8417,65.9042,65.8417,65.9042,99580.0
2021-02-24 14:00:00,73.8,73.82,73.75,73.75,58295.0,65.9042,65.9221,65.8596,65.8596,58295.0
2021-02-24 14:05:00,73.76,73.94,73.75,73.93,72285.0,65.8685,66.0292,65.8596,66.0203,72285.0
2021-02-24 14:10:00,73.93,73.95,73.79,73.81,104711.0,66.0203,66.0382,65.8953,65.9131,104711.0
2021-02-24 14:15:00,73.82,73.84,73.76,73.8,73340.0,65.9221,65.9399,65.8685,65.9042,73340.0
2021-02-24 14:20:00,73.8,73.81,73.64,73.65,62321.0,65.9042,65.9131,65.7613,65.7703,62321.0
2021-02-24 14:25:00,73.65,73.71,73.62,73.66,44807.0,65.7703,65.8238,65.7435,65.7792,44807.0
2021-02-24 14:30:00,73.65,73.7,73.65,73.67,48865.0,65.7703,65.8149,65.7703,65.7881,48865.0
2021-02-24 14:35:00,73.67,73.69,73.56,73.64,84431.0,65.7881,65.806,65.6899,65.7613,84431.0
2021-02-24 14:40:00,73.63,73.68,73.57,73.61,77613.0,65.7524,65.797,65.6988,65.7345,77613.0
2021-02-24 14:45:00,73.61,73.63,73.58,73.59,57027.0,65.7345,65.7524,65.7077,65.7167,57027.0
2021-02-24 14:50:00,73.6,73.63,73.53,73.55,137305.0,65.7256,65.7524,65.6631,65.681,137305.0
2021-02-24 14:55:00,73.55,73.57,73.53,73.55,63775.0,65.681,65.6988,65.6631,65.681,63775.0
2021-02-24 15:00:00,73.55,73.66,73.54,73.59,91697.0,65.681,65.7792,65.672,65.7167,91697.0
2021-02-24 15:05:00,73.6,73.71,73.58,73.66,101420.0,65.7256,65.8238,65.7077,65.7792,101420.0
2021-02-24 15:10:00,73.66,73.66,73.54,73.61,74252.0,65.7792,65.7792,65.672,65.7345,74252.0
2021-02-24 15:15:00,73.61,73.63,73.57,73.61,54056.0,65.7345,65.7524,65.6988,65.7345,54056.0
2021-02-24 15:20:00,73.61,73.76,73.57,73.74,87919.0,65.7345,65.8685,65.6988,65.8506,87919.0
2021-02-24 15:25:00,73.73,73.88,73.7,73.88,142327.0,65.8417,65.9756,65.8149,65.9756,142327.0
2021-02-24 15:30:00,73.88,73.91,73.72,73.77,117236.0,65.9756,66.0024,65.8328,65.8774,117236.0
2021-02-24 15:35:00,73.77,73.92,73.74,73.91,230040.0,65.8774,66.0114,65.8506,66.0024,230040.0
2021-02-24 15:40:00,73.91,73.95,73.84,73.84,209980.0,66.0024,66.0382,65.9399,65.9399,209980.0
2021-02-24 15:45:00,73.84,73.89,73.73,73.77,199216.0,65.9399,65.9846,65.8417,65.8774,199216.0
2021-02-24 15:50:00,73.76,73.86,73.67,73.73,284993.0,65.8685,65.9578,65.7881,65.8417,284993.0
2021-02-24 15:55:00,73.73,73.83,73.45,73.79,757045.0,65.8417,65.931,65.5917,65.8953,757045.0
2021-02-25 09:30:00,73.41,73.41,72.71,73.01,372089.0,65.8967,65.8967,65.2684,65.5377,372089.0
2021-02-25 09:35:00,73.03,73.39,73.02,73.2,129915.0,65.5556,65.8788,65.5466,65.7082,129915.0
2021-02-25 09:40:00,73.2,73.33,73.16,73.19,171919.0,65.7082,65.8249,65.6723,65.6992,171919.0
2021-02-25 09:45:00,73.19,73.53,73.19,73.3,329292.0,65.6992,66.0044,65.6992,65.798,329292.0
2021-02-25 09:50:00,73.31,73.61,73.18,73.28,148491.0,65.807,66.0763,65.6903,65.78,148491.0
2021-02-25 09:55:00,73.3,73.48,73.21,73.3,172313.0,65.798,65.9596,65.7172,65.798,172313.0
2021-02-25 10:00:00,73.3,73.41,73.22,73.29,87445.0,65.798,65.8967,65.7262,65.789,87445.0
2021-02-25 10:05:00,73.3,73.31,72.93,72.99,120541.0,65.798,65.807,65.4658,65.5197,120541.0
2021-02-25 10:10:00,73.0,73.37,72.97,73.32,100135.0,65.5287,65.8608,65.5018,65.8159,100135.0
2021-02-25 10:15:00,73.34,73.91,73.29,73.84,160713.0,65.8339,66.3456,65.789,66.2827,160713.0
2021-02-25 10:20:00,73.83,73.89,73.7,73.7,88018.0,66.2737,66.3276,66.157,66.157,88018.0
2021-02-25 10:25:00,73.71,73.74,73.54,73.67,54412.0,66.166,66.1929,66.0134,66.1301,54412.0
2021-02-25 10:30:00,73.67,73.9,73.62,73.78,68970.0,66.1301,66.3366,66.0852,66.2289,68970.0
2021-02-25 10:35:00,73.77,73.89,73.66,73.78,67907.0,66.2199,66.3276,66.1211,66.2289,67907.0
2021-02-25 10:40:00,73.77,73.85,73.62,73.74,71260.0,66.2199,66.2917,66.0852,66.1929,71260.0
2021-02-25 10:45:00,73.75,73.76,73.56,73.71,74967.0,66.2019,66.2109,66.0314,66.166,74967.0
2021-02-25 10:50:00,73.72,73.95,73.61,73.94,111028.0,66.175,66.3815,66.0763,66.3725,111028.0
2021-02-25 10:55:00,73.93,73.99,73.78,73.81,100181.0,66.3635,66.4174,66.2289,66.2558,100181.0
2021-02-25 11:00:00,73.8,74.26,73.8,74.2,178405.0,66.2468,66.6597,66.2468,66.6059,178405.0
2021-02-25 11:05:00,74.19,74.23,74.06,74.17,95950.0,66.5969,66.6328,66.4802,66.5789,95950.0
2021-02-25 11:10:00,74.16,74.17,73.9,73.99,94822.0,66.57,66.5789,66.3366,66.4174,94822.0
2021-02-25 11:15:00,73.98,74.16,73.94,74.13,167010.0,66.4084,66.57,66.3725,66.543,167010.0
2021-02-25 11:20:00,74.13,74.15,73.87,74.01,64219.0,66.543,66.561,66.3096,66.4353,64219.0
2021-02-25 11:25:00,74.01,74.07,73.86,73.94,149024.0,66.4353,66.4892,66.3007,66.3725,149024.0
2021-02-25 11:30:00,73.93,74.0,73.75,73.8,71303.0,66.3635,66.4263,66.2019,66.2468,71303.0
2021-02-25 11:35:00,73.79,73.85,73.68,73.75,65177.0,66.2378,66.2917,66.1391,66.2019,65177.0
2021-02-25 11:40:00,73.73,73.82,73.64,73.68,63985.0,66.184,66.2648,66.1032,66.1391,63985.0
2021-02-25 11:45:00,73.67,73.7,73.57,73.59,108254.0,66.1301,66.157,66.0403,66.0583,108254.0
2021-02-25 11:50:00,73.58,73.66,73.5,73.58,170527.0,66.0493,66.1211,65.9775,66.0493,170527.0
2021-02-25 11:55:00,73.58,73.6,73.48,73.53,88199.0,66.0493,66.0673,65.9596,66.0044,88199.0
2021-02-25 12:00:00,73.55,73.84,73.42,73.83,78160.0,66.0224,66.2827,65.9057,66.2737,78160.0
2021-02-25 12:05:00,73.84,73.87,73.72,73.75,74025.0,66.2827,66.3096,66.175,66.2019,74025.0
2021-02-25 12:10:00,73.74,73.78,73.52,73.71,76421.0,66.1929,66.2289,65.9955,66.166,76421.0
2021-02-25 12:15:00,73.7,73.77,73.63,73.64,64186.0,66.157,66.2199,66.0942,66.1032,64186.0
2021-02-25 12:20:00,73.65,73.69,73.57,73.64,62007.0,66.1122,66.1481,66.0403,66.1032,62007.0
2021-02-25 12:25:00,73.65,73.65,73.46,73.57,48104.0,66.1122,66.1122,65.9416,66.0403,48104.0
2021-02-25 12:30:00,73.57,73.58,73.35,73.37,58615.0,66.0403,66.0493,65.8429,65.8608,58615.0
2021-02-25 12:35:00,73.37,73.52,73.33,73.48,56786.0,65.8608,65.9955,65.8249,65.9596,56786.0
2021-02-25 12:40:00,73.48,73.48,73.3,73.37,84263.0,65.9596,65.9596,65.798,65.8608,84263.0
2021-02-25 12:45:00,73.39,73.51,73.27,73.42,39862.0,65.8788,65.9865,65.7711,65.9057,39862.0
2021-02-25 12:50:00,73.42,73.45,73.22,73.22,74288.0,65.9057,65.9326,65.7262,65.7262,74288.0
2021-02-25 12:55:00,73.22,73.27,73.14,73.17,50915.0,65.7262,65.7711,65.6544,65.6813,50915.0
2021-02-25 13:00:00,73.15,73.24,72.96,73.17,58565.0,65.6633,65.7441,65.4928,65.6813,58565.0
2021-02-25 13:05:00,73.17,73.4,73.11,73.37,72589.0,65.6813,65.8877,65.6274,65.8608,72589.0
2021-02-25 13:10:00,73.39,73.45,73.26,73.45,62707.0,65.8788,65.9326,65.7621,65.9326,62707.0
2021-02-25 13:15:00,73.44,73.57,73.32,73.57,70700.0,65.9237,66.0403,65.8159,66.0403,70700.0
2021-02-25 13:20:00,73.56,73.75,73.56,73.73,67123.0,66.0314,66.2019,66.0314,66.184,67123.0
2021-02-25 13:25:00,73.74,73.75,73.54,73.65,54095.0,66.1929,66.2019,66.0134,66.1122,54095.0
2021-02-25 13:30:00,73.63,73.68,73.52,73.56,79843.0,66.0942,66.1391,65.9955,66.0314,79843.0
2021-02-25 13:35:00,73.57,73.72,73.5,73.68,74502.0,66.0403,66.175,65.9775,66.1391,74502.0
2021-02-25 13:40:00,73.68,73.68,73.52,73.63,53268.0,66.1391,66.1391,65.9955,66.0942,53268.0
2021-02-25 13:45:00,73.63,73.68,73.52,73.65,52061.0,66.0942,66.1391,65.9955,66.1122,52061.0
2021-02-25 13:50:00,73.66,73.66,73.43,73.49,55456.0,66.1211,66.1211,65.9147,65.9685,55456.0
2021-02-25 13:55:00,73.5,73.55,73.42,73.49,51643.0,65.9775,66.0224,65.9057,65.9685,51643.0
2021-02-25 14:00:00,73.49,73.66,73.44,73.65,89490.0,65.9685,66.1211,65.9237,66.1122,89490.0
2021-02-25 14:05:00,73.64,73.85,73.6,73.84,66237.0,66.1032,66.2917,66.0673,66.2827,66237.0
2021-02-25 14:10:00,73.86,73.89,73.72,73.73,56805.0,66.3007,66.3276,66.175,66.184,56805.0
2021-02-25 14:15:00,73.73,73.86,73.68,73.85,72625.0,66.184,66.3007,66.1391,66.2917,72625.0
2021-02-25 14:20:00,73.84,74.11,73.84,74.06,87314.0,66.2827,66.5251,66.2827,66.4802,87314.0
2021-02-25 14:25:00,74.06,74.15,74.01,74.13,89921.0,66.4802,66.561,66.4353,66.543,89921.0
2021-02-25 14:30:00,74.13,74.16,74.0,74.12,95261.0,66.543,66.57,66.4263,66.5341,95261.0
2021-02-25 14:35:00,74.12,74.13,73.89,73.9,74019.0,66.5341,66.543,66.3276,66.3366,74019.0
2021-02-25 14:40:00,73.89,74.02,73.87,73.94,70610.0,66.3276,66.4443,66.3096,66.3725,70610.0
2021-02-25 14:45:00,73.95,74.04,73.91,74.03,78712.0,66.3815,66.4622,66.3456,66.4533,78712.0
2021-02-25 14:50:00,74.03,74.11,74.0,74.1,246340.0,66.4533,66.5251,66.4263,66.5161,246340.0
2021-02-25 14:55:00,74.11,74.29,74.09,74.27,130120.0,66.5251,66.6867,66.5071,66.6687,130120.0
2021-02-25 15:00:00,74.27,74.34,74.23,74.27,131727.0,66.6687,66.7315,66.6328,66.6687,131727.0
2021-02-25 15:05:00,74.27,74.33,74.01,74.06,107961.0,66.6687,66.7226,66.4353,66.4802,107961.0
2021-02-25 15:10:00,74.05,74.18,74.03,74.06,116161.0,66.4712,66.5879,66.4533,66.4802,116161.0
2021-02-25 15:15:00,74.04,74.1,73.92,74.01,120322.0,66.4622,66.5161,66.3545,66.4353,120322.0
2021-02-25 15:20:00,74.01,74.03,73.78,73.81,107479.0,66.4353,66.4533,66.2289,66.2558,107479.0
2021-02-25 15:25:00,73.83,73.94,73.81,73.83,101903.0,66.2737,66.3725,66.2558,66.2737,101903.0
2021-02-25 15:30:00,73.83,73.88,73.65,73.67,139338.0,66.2737,66.3186,66.1122,66.1301,139338.0
2021-02-25 15:35:00,73.67,73.71,73.56,73.69,152074.0,66.1301,66.166,66.0314,66.1481,152074.0
2021-02-25 15:40:00,73.7,73.87,73.57,73.86,145540.0,66.157,66.3096,66.0403,66.3007,145540.0
2021-02-25 15:45:00,73.86,74.07,73.85,74.02,203348.0,66.3007,66.4892,66.2917,66.4443,203348.0
2021-02-25 15:50:00,74.03,74.07,73.81,73.99,279114.0,66.4533,66.4892,66.2558,66.4174,279114.0
2021-02-25 15:55:00,74.0,74.09,73.84,74.06,527408.0,66.4263,66.5071,66.2827,66.4802,527408.0
2021-02-26 09:30:00,74.13,74.43,74.01,74.14,349799.0,66.543,66.8123,66.4353,66.552,349799.0
2021-02-26 09:35:00,74.11,74.46,74.05,74.21,145427.0,66.5251,66.8393,66.4712,66.6148,145427.0
2021-02-26 09:40:00,74.22,74.74,74.17,74.71,153859.0,66.6238,67.0906,66.5789,67.0637,153859.0
2021-02-26 09:45:00,74.7,75.27,74.69,75.18,267980.0,67.0547,67.5664,67.0457,67.4856,267980.0
2021-02-26 09:50:00,75.15,75.2,74.9,74.95,132072.0,67.4586,67.5035,67.2342,67.2791,132072.0
2021-02-26 09:55:00,74.94,75.09,74.88,75.02,103632.0,67.2701,67.4048,67.2163,67.3419,103632.0
2021-02-26 10:00:00,75.01,75.21,74.77,75.05,127532.0,67.333,67.5125,67.1175,67.3689,127532.0
2021-02-26 10:05:00,75.05,75.33,75.04,75.33,83166.0,67.3689,67.6202,67.3599,67.6202,83166.0
2021-02-26 10:10:00,75.3,75.54,75.2,75.31,111465.0,67.5933,67.8087,67.5035,67.6023,111465.0
2021-02-26 10:15:00,75.29,75.34,75.15,75.2,109249.0,67.5843,67.6292,67.4586,67.5035,109249.0
2021-02-26 10:20:00,75.2,75.28,75.04,75.28,166981.0,67.5035,67.5753,67.3599,67.5753,166981.0
2021-02-26 10:25:00,75.27,75.44,75.02,75.05,158317.0,67.5664,67.719,67.3419,67.3689,158317.0
2021-02-26 10:30:00,75.07,75.27,74.74,74.76,105484.0,67.3868,67.5664,67.0906,67.1086,105484.0
2021-02-26 10:35:00,74.74,75.04,74.52,75.02,102871.0,67.0906,67.3599,66.8931,67.3419,102871.0
2021-02-26 10:40:00,75.04,75.25,75.02,75.23,73847.0,67.3599,67.5484,67.3419,67.5305,73847.0
2021-02-26 10:45:00,75.26,75.56,75.23,75.28,100136.0,67.5574,67.8267,67.5305,67.5753,100136.0
2021-02-26 10:50:00,75.29,75.31,75.13,75.23,83776.0,67.5843,67.6023,67.4407,67.5305,83776.0
2021-02-26 10:55:00,75.23,75.37,75.11,75.32,118709.0,67.5305,67.6561,67.4227,67.6112,118709.0
2021-02-26 11:00:00,75.34,75.38,75.25,75.31,97891.0,67.6292,67.6651,67.5484,67.6023,97891.0
2021-02-26 11:05:00,75.31,75.5,75.31,75.45,237089.0,67.6023,67.7728,67.6023,67.7279,237089.0
2021-02-26 11:10:00,75.45,75.48,75.07,75.15,99074.0,67.7279,67.7549,67.3868,67.4586,99074.0
2021-02-26 11:15:00,75.15,75.31,75.04,75.14,154445.0,67.4586,67.6023,67.3599,67.4497,154445.0
2021-02-26 11:20:00,75.11,75.11,74.57,74.63,78274.0,67.4227,67.4227,66.938,66.9919,78274.0
2021-02-26 11:25:00,74.66,74.96,74.63,74.87,60581.0,67.0188,67.2881,66.9919,67.2073,60581.0
2021-02-26 11:30:00,74.86,74.91,74.7,74.91,62766.0,67.1983,67.2432,67.0547,67.2432,62766.0
2021-02-26 11:35:00,74.88,75.28,74.87,75.26,49736.0,67.2163,67.5753,67.2073,67.5574,49736.0
2021-02-26 11:40:00,75.25,75.25,75.06,75.09,51262.0,67.5484,67.5484,67.3779,67.4048,51262.0
2021-02-26 11:45:00,75.09,75.09,74.94,75.06,30091.0,67.4048,67.4048,67.2701,67.3779,30091.0
2021-02-26 11:50:00,75.04,75.24,75.03,75.23,47336.0,67.3599,67.5394,67.3509,67.5305,47336.0
2021-02-26 11:55:00,75.22,75.31,75.13,75.16,63194.0,67.5215,67.6023,67.4407,67.4676,63194.0
2021-02-26 12:00:00,75.18,75.21,75.09,75.14,46359.0,67.4856,67.5125,67.4048,67.4497,46359.0
2021-02-26 12:05:00,75.13,75.22,74.96,75.22,41850.0,67.4407,67.5215,67.2881,67.5215,41850.0
2021-02-26 12:10:00,75.23,75.26,75.12,75.24,52513.0,67.5305,67.5574,67.4317,67.5394,52513.0
2021-02-26 12:15:00,75.23,75.29,75.05,75.09,68988.0,67.5305,67.5843,67.3689,67.4048,68988.0
2021-02-26 12:20:00,75.09,75.12,74.81,74.84,50740.0,67.4048,67.4317,67.1534,67.1804,50740.0
2021-02-26 12:25:00,74.83,74.86,74.71,74.79,48016.0,67.1714,67.1983,67.0637,67.1355,48016.0
2021-02-26 12:30:00,74.82,74.87,74.72,74.8,78361.0,67.1624,67.2073,67.0726,67.1445,78361.0
2021-02-26 12:35:00,74.8,74.81,74.63,74.8,102553.0,67.1445,67.1534,66.9919,67.1445,102553.0
2021-02-26 12:40:00,74.81,74.86,74.73,74.85,44424.0,67.1534,67.1983,67.0816,67.1893,44424.0
2021-02-26 12:45:00,74.85,74.89,74.77,74.81,47718.0,67.1893,67.2253,67.1175,67.1534,47718.0
2021-02-26 12:50:00,74.81,74.84,74.73,74.76,30674.0,67.1534,67.1804,67.0816,67.1086,30674.0
2021-02-26 12:55:00,74.75,74.79,74.68,74.69,39490.0,67.0996,67.1355,67.0367,67.0457,39490.0
2021-02-26 13:00:00,74.7,74.73,74.56,74.59,44418.0,67.0547,67.0816,66.929,66.956,44418.0
2021-02-26 13:05:00,74.58,74.59,74.47,74.58,55851.0,66.947,66.956,66.8482,66.947,55851.0
2021-02-26 13:10:00,74.58,74.58,74.38,74.38,61200.0,66.947,66.947,66.7674,66.7674,61200.0
2021-02-26 13:15:00,74.41,74.58,74.4,74.56,44260.0,66.7944,66.947,66.7854,66.929,44260.0
2021-02-26 13:20:00,74.56,74.67,74.55,74.58,45725.0,66.929,67.0278,66.92,66.947,45725.0
2021-02-26 13:25:00,74.59,74.64,74.45,74.48,50761.0,66.956,67.0008,66.8303,66.8572,50761.0
2021-02-26 13:30:00,74.49,74.5,74.31,74.35,61175.0,66.8662,66.8752,66.7046,66.7405,61175.0
2021-02-26 13:35:00,74.35,74.42,74.3,74.41,49098.0,66.7405,66.8034,66.6956,66.7944,49098.0
2021-02-26 13:40:00,74.4,74.45,74.36,74.42,40926.0,66.7854,66.8303,66.7495,66.8034,40926.0
2021-02-26 13:45:00,74.44,74.48,74.19,74.27,56174.0,66.8213,66.8572,66.5969,66.6687,56174.0
2021-02-26 13:50:00,74.28,74.29,74.16,74.23,37897.0,66.6777,66.6867,66.57,66.6328,37897.0
2021-02-26 13:55:00,74.23,74.34,74.2,74.23,53770.0,66.6328,66.7315,66.6059,66.6328,53770.0
2021-02-26 14:00:00,74.23,74.33,74.17,74.19,50434.0,66.6328,66.7226,66.5789,66.5969,50434.0
2021-02-26 14:05:00,74.2,74.31,74.15,74.15,59352.0,66.6059,66.7046,66.561,66.561,59352.0
2021-02-26 14:10:00,74.15,74.15,73.91,73.93,100635.0,66.561,66.561,66.3456,66.3635,100635.0
2021-02-26 14:15:00,73.93,73.93,73.63,73.64,100267.0,66.3635,66.3635,66.0942,66.1032,100267.0
2021-02-26 14:20:00,73.65,73.81,73.59,73.74,105972.0,66.1122,66.2558,66.0583,66.1929,105972.0
2021-02-26 14:25:00,73.73,73.86,73.65,73.72,49183.0,66.184,66.3007,66.1122,66.175,49183.0
2021-02-26 14:30:00,73.71,73.96,73.64,73.9,64162.0,66.166,66.3904,66.1032,66.3366,64162.0
2021-02-26 14:35:00,73.9,73.99,73.87,73.95,35477.0,66.3366,66.4174,66.3096,66.3815,35477.0
2021-02-26 14:40:00,73.96,74.03,73.89,73.94,47258.0,66.3904,66.4533,66.3276,66.3725,47258.0
2021-02-26 14:45:00,73.95,74.1,73.95,74.06,45113.0,66.3815,66.5161,66.3815,66.4802,45113.0
2021-02-26 14:50:00,74.02,74.15,73.99,74.02,47069.0,66.4443,66.561,66.4174,66.4443,47069.0
2021-02-26 14:55:00,74.03,74.07,73.91,74.0,43864.0,66.4533,66.4892,66.3456,66.4263,43864.0
2021-02-26 15:00:00,73.99,74.24,73.95,74.24,84351.0,66.4174,66.6418,66.3815,66.6418,84351.0
2021-02-26 15:05:00,74.24,74.26,74.13,74.24,43418.0,66.6418,66.6597,66.543,66.6418,43418.0
2021-02-26 15:10:00,74.23,74.25,74.13,74.19,45112.0,66.6328,66.6508,66.543,66.5969,45112.0
2021-02-26 15:15:00,74.19,74.27,74.16,74.21,42013.0,66.5969,66.6687,66.57,66.6148,42013.0
2021-02-26 15:20:00,74.21,74.24,74.07,74.08,57262.0,66.6148,66.6418,66.4892,66.4982,57262.0
2021-02-26 15:25:00,74.09,74.09,73.97,74.03,79737.0,66.5071,66.5071,66.3994,66.4533,79737.0
2021-02-26 15:30:00,74.04,74.07,73.99,74.0,93370.0,66.4622,66.4892,66.4174,66.4263,93370.0
2021-02-26 15:35:00,74.01,74.01,73.81,73.88,118499.0,66.4353,66.4353,66.2558,66.3186,118499.0
2021-02-26 15:40:00,73.87,74.03,73.83,73.97,96538.0,66.3096,66.4533,66.2737,66.3994,96538.0
2021-02-26 15:45:00,73.97,74.27,73.97,74.25,141839.0,66.3994,66.6687,66.3994,66.6508,141839.0
2021-02-26 15:50:00,74.24,74.25,73.91,73.94,224323.0,66.6418,66.6508,66.3456,66.3725,224323.0
2021-02-26 15:55:00,73.94,74.07,73.47,73.48,596678.0,66.3725,66.4892,65.9506,65.9596,596678.0
2021-03-01 09:30:00,74.77,74.98,74.36,74.89,419030.0,67.1175,67.306,66.7495,67.2253,419030.0
2021-03-01 09:35:00,74.91,75.43,74.75,75.39,205206.0,67.2432,67.71,67.0996,67.6741,205206.0
2021-03-01 09:40:00,75.41,75.82,75.26,75.77,125314.0,67.692,68.0601,67.5574,68.0152,125314.0
2021-03-01 09:45:00,75.81,75.92,75.73,75.88,236542.0,68.0511,68.1498,67.9793,68.1139,236542.0
2021-03-01 09:50:00,75.87,76.12,75.66,75.73,215435.0,68.105,68.3294,67.9164,67.9793,215435.0
2021-03-01 09:55:00,75.7,75.79,75.51,75.55,68479.0,67.9523,68.0331,67.7818,67.8177,68479.0
2021-03-01 10:00:00,75.56,75.78,75.47,75.6,102714.0,67.8267,68.0242,67.7459,67.8626,102714.0
2021-03-01 10:05:00,75.59,75.6,75.5,75.51,76278.0,67.8536,67.8626,67.7728,67.7818,76278.0
2021-03-01 10:10:00,75.51,75.52,75.34,75.4,68933.0,67.7818,67.7908,67.6292,67.6831,68933.0
2021-03-01 10:15:00,75.39,75.63,75.34,75.51,111514.0,67.6741,67.8895,67.6292,67.7818,111514.0
2021-03-01 10:20:00,75.51,75.79,75.47,75.77,110740.0,67.7818,68.0331,67.7459,68.0152,110740.0
2021-03-01 10:25:00,75.77,76.06,75.76,75.85,125755.0,68.0152,68.2755,68.0062,68.087,125755.0
2021-03-01 10:30:00,75.86,75.94,75.59,75.91,97050.0,68.096,68.1678,67.8536,68.1409,97050.0
2021-03-01 10:35:00,75.91,76.02,75.9,75.97,89635.0,68.1409,68.2396,68.1319,68.1947,89635.0
2021-03-01 10:40:00,75.97,76.02,75.88,76.0,65957.0,68.1947,68.2396,68.1139,68.2216,65957.0
2021-03-01 10:45:00,75.99,76.28,75.91,76.17,124632.0,68.2127,68.473,68.1409,68.3742,124632.0
2021-03-01 10:50:00,76.17,76.39,76.14,76.27,102112.0,68.3742,68.5717,68.3473,68.464,102112.0
2021-03-01 10:55:00,76.26,76.4,76.19,76.22,71889.0,68.455,68.5807,68.3922,68.4191,71889.0
2021-03-01 11:00:00,76.23,76.27,76.06,76.07,46922.0,68.4281,68.464,68.2755,68.2845,46922.0
2021-03-01 11:05:00,76.07,76.21,76.03,76.2,64042.0,68.2845,68.4102,68.2486,68.4012,64042.0
2021-03-01 11:10:00,76.2,76.28,76.1,76.26,60017.0,68.4012,68.473,68.3114,68.455,60017.0
2021-03-01 11:15:00,76.28,76.45,76.22,76.45,72757.0,68.473,68.6256,68.4191,68.6256,72757.0
2021-03-01 11:20:00,76.44,76.56,76.41,76.5,79413.0,68.6166,68.7243,68.5897,68.6705,79413.0
2021-03-01 11:25:00,76.49,76.54,76.44,76.54,158350.0,68.6615,68.7064,68.6166,68.7064,158350.0
2021-03-01 11:30:00,76.57,76.58,76.32,76.37,91671.0,68.7333,68.7423,68.5089,68.5538,91671.0
2021-03-01 11:35:00,76.37,76.44,76.29,76.42,69911.0,68.5538,68.6166,68.482,68.5987,69911.0
2021-03-01 11:40:00,76.44,76.44,76.29,76.42,51359.0,68.6166,68.6166,68.482,68.5987,51359.0
2021-03-01 11:45:00,76.41,76.41,76.18,76.28,42091.0,68.5897,68.5897,68.3832,68.473,42091.0
2021-03-01 11:50:00,76.28,76.4,76.27,76.34,43768.0,68.473,68.5807,68.464,68.5268,43768.0
2021-03-01 11:55:00,76.35,76.45,76.31,76.42,69411.0,68.5358,68.6256,68.4999,68.5987,69411.0
2021-03-01 12:00:00,76.42,76.52,76.33,76.41,59508.0,68.5987,68.6884,68.5179,68.5897,59508.0
2021-03-01 12:05:00,76.42,76.57,76.39,76.52,71548.0,68.5987,68.7333,68.5717,68.6884,71548.0
2021-03-01 12:10:00,76.51,76.66,76.49,76.62,111574.0,68.6794,68.8141,68.6615,68.7782,111574.0
2021-03-01 12:15:00,76.59,76.6,76.38,76.39,48575.0,68.7513,68.7602,68.5628,68.5717,48575.0
2021-03-01 12:20:00,76.37,76.49,76.36,76.43,75732.0,68.5538,68.6615,68.5448,68.6076,75732.0
2021-03-01 12:25:00,76.42,76.54,76.4,76.5,88109.0,68.5987,68.7064,68.5807,68.6705,88109.0
2021-03-01 12:30:00,76.5,76.54,76.4,76.52,81559.0,68.6705,68.7064,68.5807,68.6884,81559.0
2021-03-01 12:35:00,76.51,76.6,76.41,76.41,94992.0,68.6794,68.7602,68.5897,68.5897,94992.0
2021-03-01 12:40:00,76.42,76.42,76.29,76.39,50323.0,68.5987,68.5987,68.482,68.5717,50323.0
2021-03-01 12:45:00,76.39,76.42,76.29,76.33,31738.0,68.5717,68.5987,68.482,68.5179,31738.0
2021-03-01 12:50:00,76.33,76.44,76.28,76.34,37031.0,68.5179,68.6166,68.473,68.5268,37031.0
2021-03-01 12:55:00,76.34,76.34,76.22,76.26,34476.0,68.5268,68.5268,68.4191,68.455,34476.0
2021-03-01 13:00:00,76.26,76.4,76.26,76.4,40398.0,68.455,68.5807,68.455,68.5807,40398.0
2021-03-01 13:05:00,76.4,76.49,76.37,76.39,38542.0,68.5807,68.6615,68.5538,68.5717,38542.0
2021-03-01 13:10:00,76.38,76.44,76.35,76.39,51646.0,68.5628,68.6166,68.5358,68.5717,51646.0
2021-03-01 13:15:00,76.39,76.51,76.33,76.5,83299.0,68.5717,68.6794,68.5179,68.6705,83299.0
2021-03-01 13:20:00,76.5,76.6,76.49,76.53,49519.0,68.6705,68.7602,68.6615,68.6974,49519.0
2021-03-01 13:25:00,76.52,76.58,76.48,76.53,49798.0,68.6884,68.7423,68.6525,68.6974,49798.0
2021-03-01 13:30:00,76.55,76.65,76.55,76.59,36382.0,68.7154,68.8051,68.7154,68.7513,36382.0
2021-03-01 13:35:00,76.61,76.68,76.49,76.56,97249.0,68.7692,68.832,68.6615,68.7243,97249.0
2021-03-01 13:40:00,76.56,76.64,76.51,76.56,24753.0,68.7243,68.7961,68.6794,68.7243,24753.0
2021-03-01 13:45:00,76.56,76.59,76.51,76.59,34140.0,68.7243,68.7513,68.6794,68.7513,34140.0
2021-03-01 13:50:00,76.58,76.62,76.52,76.55,30654.0,68.7423,68.7782,68.6884,68.7154,30654.0
2021-03-01 13:55:00,76.56,76.64,76.56,76.63,26895.0,68.7243,68.7961,68.7243,68.7872,26895.0
2021-03-01 14:00:00,76.6,76.72,76.59,76.61,36386.0,68.7602,68.868,68.7513,68.7692,36386.0
2021-03-01 14:05:00,76.61,76.91,76.6,76.82,67364.0,68.7692,69.0385,68.7602,68.9577,67364.0
2021-03-01 14:10:00,76.82,76.88,76.74,76.78,40696.0,68.9577,69.0116,68.8859,68.9218,40696.0
2021-03-01 14:15:00,76.78,76.81,76.74,76.77,29183.0,68.9218,68.9487,68.8859,68.9128,29183.0
2021-03-01 14:20:00,76.77,76.81,76.75,76.75,32479.0,68.9128,68.9487,68.8949,68.8949,32479.0
2021-03-01 14:25:00,76.76,76.76,76.61,76.64,38978.0,68.9039,68.9039,68.7692,68.7961,38978.0
2021-03-01 14:30:00,76.64,76.7,76.55,76.55,44852.0,68.7961,68.85,68.7154,68.7154,44852.0
2021-03-01 14:35:00,76.56,76.64,76.52,76.58,37498.0,68.7243,68.7961,68.6884,68.7423,37498.0
2021-03-01 14:40:00,76.59,76.7,76.54,76.69,59701.0,68.7513,68.85,68.7064,68.841,59701.0
2021-03-01 14:45:00,76.68,76.68,76.48,76.53,103703.0,68.832,68.832,68.6525,68.6974,103703.0
2021-03-01 14:50:00,76.55,76.68,76.51,76.62,55562.0,68.7154,68.832,68.6794,68.7782,55562.0
2021-03-01 14:55:00,76.62,76.67,76.53,76.54,52896.0,68.7782,68.8231,68.6974,68.7064,52896.0
2021-03-01 15:00:00,76.54,76.56,76.44,76.48,45422.0,68.7064,68.7243,68.6166,68.6525,45422.0
2021-03-01 15:05:00,76.48,76.64,76.45,76.58,61898.0,68.6525,68.7961,68.6256,68.7423,61898.0
2021-03-01 15:10:00,76.57,76.6,76.46,76.47,48488.0,68.7333,68.7602,68.6346,68.6435,48488.0
2021-03-01 15:15:00,76.47,76.52,76.42,76.45,42145.0,68.6435,68.6884,68.5987,68.6256,42145.0
2021-03-01 15:20:00,76.46,76.52,76.36,76.37,54984.0,68.6346,68.6884,68.5448,68.5538,54984.0
2021-03-01 15:25:00,76.36,76.42,76.3,76.32,66603.0,68.5448,68.5987,68.4909,68.5089,66603.0
2021-03-01 15:30:00,76.31,76.34,76.18,76.2,71073.0,68.4999,68.5268,68.3832,68.4012,71073.0
2021-03-01 15:35:00,76.21,76.22,76.12,76.15,80883.0,68.4102,68.4191,68.3294,68.3563,80883.0
2021-03-01 15:40:00,76.17,76.29,76.16,76.2,87614.0,68.3742,68.482,68.3653,68.4012,87614.0
2021-03-01 15:45:00,76.2,76.2,75.97,76.0,195375.0,68.4012,68.4012,68.1947,68.2216,195375.0
2021-03-01 15:50:00,76.0,76.22,76.0,76.19,207883.0,68.2216,68.4191,68.2216,68.3922,207883.0
2021-03-01 15:55:00,76.19,76.24,75.88,75.91,871575.0,68.3922,68.4371,68.1139,68.1409,871575.0
2021-03-02 09:30:00,76.63,76.85,76.12,76.19,307347.0,68.7872,68.9847,68.3294,68.3922,307347.0
2021-03-02 09:35:00,76.11,76.35,75.96,76.2,106319.0,68.3204,68.5358,68.1857,68.4012,106319.0
2021-03-02 09:40:00,76.19,76.28,75.96,76.15,132870.0,68.3922,68.473,68.1857,68.3563,132870.0
2021-03-02 09:45:00,76.15,76.2,75.94,76.12,114873.0,68.3563,68.4012,68.1678,68.3294,114873.0
2021-03-02 09:50:00,76.13,76.34,76.08,76.25,56751.0,68.3383,68.5268,68.2935,68.4461,56751.0
2021-03-02 09:55:00,76.24,76.29,76.04,76.09,98344.0,68.4371,68.482,68.2576,68.3024,98344.0
2021-03-02 10:00:00,76.1,76.35,76.01,76.34,88171.0,68.3114,68.5358,68.2306,68.5268,88171.0
2021-03-02 10:05:00,76.35,76.47,76.29,76.41,91674.0,68.5358,68.6435,68.482,68.5897,91674.0
2021-03-02 10:10:00,76.41,76.44,76.23,76.23,88100.0,68.5897,68.6166,68.4281,68.4281,88100.0
2021-03-02 10:15:00,76.22,76.4,76.15,76.19,121662.0,68.4191,68.5807,68.3563,68.3922,121662.0
2021-03-02 10:20:00,76.19,76.34,76.18,76.21,64146.0,68.3922,68.5268,68.3832,68.4102,64146.0
2021-03-02 10:25:00,76.22,76.25,75.95,76.02,55940.0,68.4191,68.4461,68.1768,68.2396,55940.0
2021-03-02 10:30:00,76.02,76.06,75.87,75.9,46759.0,68.2396,68.2755,68.105,68.1319,46759.0
2021-03-02 10:35:00,75.89,76.01,75.82,75.99,50674.0,68.1229,68.2306,68.0601,68.2127,50674.0
2021-03-02 10:40:00,75.98,76.05,75.88,75.91,48515.0,68.2037,68.2665,68.1139,68.1409,48515.0
2021-03-02 10:45:00,75.9,75.98,75.77,75.96,54827.0,68.1319,68.2037,68.0152,68.1857,54827.0
2021-03-02 10:50:00,75.97,76.01,75.87,75.99,53178.0,68.1947,68.2306,68.105,68.2127,53178.0
2021-03-02 10:55:00,76.0,76.08,76.0,76.01,55290.0,68.2216,68.2935,68.2216,68.2306,55290.0
2021-03-02 11:00:00,76.0,76.03,75.67,75.75,60058.0,68.2216,68.2486,67.9254,67.9972,60058.0
2021-03-02 11:05:00,75.75,75.88,75.72,75.88,53743.0,67.9972,68.1139,67.9703,68.1139,53743.0
2021-03-02 11:10:00,75.89,75.96,75.72,75.72,49129.0,68.1229,68.1857,67.9703,67.9703,49129.0
2021-03-02 11:15:00,75.72,75.72,75.61,75.72,43440.0,67.9703,67.9703,67.8716,67.9703,43440.0
2021-03-02 11:20:00,75.71,75.8,75.67,75.76,37302.0,67.9613,68.0421,67.9254,68.0062,37302.0
2021-03-02 11:25:00,75.77,76.11,75.76,76.11,84314.0,68.0152,68.3204,68.0062,68.3204,84314.0
2021-03-02 11:30:00,76.1,76.13,75.92,76.02,61860.0,68.3114,68.3383,68.1498,68.2396,61860.0
2021-03-02 11:35:00,76.03,76.11,75.99,76.08,57602.0,68.2486,68.3204,68.2127,68.2935,57602.0
2021-03-02 11:40:00,76.07,76.07,75.96,76.04,56615.0,68.2845,68.2845,68.1857,68.2576,56615.0
2021-03-02 11:45:00,76.03,76.15,75.97,76.13,94883.0,68.2486,68.3563,68.1947,68.3383,94883.0
2021-03-02 11:50:00,76.13,76.16,76.04,76.08,43776.0,68.3383,68.3653,68.2576,68.2935,43776.0
2021-03-02 11:55:00,76.07,76.17,76.06,76.11,33846.0,68.2845,68.3742,68.2755,68.3204,33846.0
2021-03-02 12:00:00,76.1,76.2,76.04,76.19,46932.0,68.3114,68.4012,68.2576,68.3922,46932.0
2021-03-02 12:05:00,76.19,76.25,76.06,76.15,46303.0,68.3922,68.4461,68.2755,68.3563,46303.0
2021-03-02 12:10:00,76.14,76.15,76.03,76.04,36879.0,68.3473,68.3563,68.2486,68.2576,36879.0
2021-03-02 12:15:00,76.04,76.24,76.04,76.19,61676.0,68.2576,68.4371,68.2576,68.3922,61676.0
2021-03-02 12:20:00,76.2,76.22,76.1,76.12,26592.0,68.4012,68.4191,68.3114,68.3294,26592.0
2021-03-02 12:25:00,76.14,76.15,76.03,76.06,68708.0,68.3473,68.3563,68.2486,68.2755,68708.0
2021-03-02 12:30:00,76.05,76.15,76.05,76.12,52398.0,68.2665,68.3563,68.2665,68.3294,52398.0
2021-03-02 12:35:00,76.13,76.2,75.92,75.93,71750.0,68.3383,68.4012,68.1498,68.1588,71750.0
2021-03-02 12:40:00,75.93,76.04,75.93,76.02,38423.0,68.1588,68.2576,68.1588,68.2396,38423.0
2021-03-02 12:45:00,76.02,76.1,76.02,76.05,26323.0,68.2396,68.3114,68.2396,68.2665,26323.0
2021-03-02 12:50:00,76.04,76.09,76.02,76.03,20061.0,68.2576,68.3024,68.2396,68.2486,20061.0
2021-03-02 12:55:00,76.02,76.03,75.94,75.96,38033.0,68.2396,68.2486,68.1678,68.1857,38033.0
2021-03-02 13:00:00,75.96,76.1,75.94,76.09,37855.0,68.1857,68.3114,68.1678,68.3024,37855.0
2021-03-02 13:05:00,76.09,76.19,76.08,76.14,103522.0,68.3024,68.3922,68.2935,68.3473,103522.0
2021-03-02 13:10:00,76.13,76.22,76.13,76.22,24677.0,68.3383,68.4191,68.3383,68.4191,24677.0
2021-03-02 13:15:00,76.22,76.26,76.07,76.08,51289.0,68.4191,68.455,68.2845,68.2935,51289.0
2021-03-02 13:20:00,76.09,76.09,75.98,76.06,29599.0,68.3024,68.3024,68.2037,68.2755,29599.0
2021-03-02 13:25:00,76.06,76.11,76.03,76.07,42167.0,68.2755,68.3204,68.2486,68.2845,42167.0
2021-03-02 13:30:00,76.08,76.22,76.08,76.15,39995.0,68.2935,68.4191,68.2935,68.3563,39995.0
2021-03-02 13:35:00,76.14,76.21,76.1,76.14,52214.0,68.3473,68.4102,68.3114,68.3473,52214.0
2021-03-02 13:40:00,76.14,76.15,75.96,76.02,76795.0,68.3473,68.3563,68.1857,68.2396,76795.0
2021-03-02 13:45:00,76.02,76.14,76.01,76.12,32091.0,68.2396,68.3473,68.2306,68.3294,32091.0
2021-03-02 13:50:00,76.12,76.14,76.05,76.11,65272.0,68.3294,68.3473,68.2665,68.3204,65272.0
2021-03-02 13:55:00,76.12,76.16,76.01,76.06,36554.0,68.3294,68.3653,68.2306,68.2755,36554.0
2021-03-02 14:00:00,76.06,76.11,76.01,76.03,38917.0,68.2755,68.3204,68.2306,68.2486,38917.0
2021-03-02 14:05:00,76.03,76.05,75.86,75.87,66953.0,68.2486,68.2665,68.096,68.105,66953.0
2021-03-02 14:10:00,75.88,75.93,75.79,75.8,36426.0,68.1139,68.1588,68.0331,68.0421,36426.0
2021-03-02 14:15:00,75.8,75.9,75.8,75.87,43531.0,68.0421,68.1319,68.0421,68.105,43531.0
2021-03-02 14:20:00,75.86,75.96,75.77,75.96,42979.0,68.096,68.1857,68.0152,68.1857,42979.0
2021-03-02 14:25:00,75.97,76.02,75.86,75.86,77253.0,68.1947,68.2396,68.096,68.096,77253.0
2021-03-02 14:30:00,75.86,75.97,75.85,75.97,55557.0,68.096,68.1947,68.087,68.1947,55557.0
2021-03-02 14:35:00,75.96,76.05,75.94,75.98,29719.0,68.1857,68.2665,68.1678,68.2037,29719.0
2021-03-02 14:40:00,75.97,76.1,75.95,76.08,57977.0,68.1947,68.3114,68.1768,68.2935,57977.0
2021-03-02 14:45:00,76.07,76.23,76.07,76.23,62490.0,68.2845,68.4281,68.2845,68.4281,62490.0
2021-03-02 14:50:00,76.23,76.38,76.16,76.28,105333.0,68.4281,68.5628,68.3653,68.473,105333.0
2021-03-02 14:55:00,76.28,76.33,76.05,76.13,75090.0,68.473,68.5179,68.2665,68.3383,75090.0
2021-03-02 15:00:00,76.14,76.23,76.08,76.21,60690.0,68.3473,68.4281,68.2935,68.4102,60690.0
2021-03-02 15:05:00,76.22,76.38,76.18,76.31,291956.0,68.4191,68.5628,68.3832,68.4999,291956.0
2021-03-02 15:10:00,76.3,76.3,76.08,76.08,55635.0,68.4909,68.4909,68.2935,68.2935,55635.0
2021-03-02 15:15:00,76.08,76.08,75.97,76.05,46595.0,68.2935,68.2935,68.1947,68.2665,46595.0
2021-03-02 15:20:00,76.03,76.08,75.92,75.95,49776.0,68.2486,68.2935,68.1498,68.1768,49776.0
2021-03-02 15:25:00,75.94,75.96,75.81,75.81,69321.0,68.1678,68.1857,68.0511,68.0511,69321.0
2021-03-02 15:30:00,75.81,75.88,75.78,75.84,56752.0,68.0511,68.1139,68.0242,68.078,56752.0
2021-03-02 15:35:00,75.84,75.89,75.79,75.8,61832.0,68.078,68.1229,68.0331,68.0421,61832.0
2021-03-02 15:40:00,75.8,75.89,75.78,75.85,69042.0,68.0421,68.1229,68.0242,68.087,69042.0
2021-03-02 15:45:00,75.86,75.89,75.62,75.68,145156.0,68.096,68.1229,67.8805,67.9344,145156.0
2021-03-02 15:50:00,75.68,75.77,75.56,75.66,223218.0,67.9344,68.0152,67.8267,67.9164,223218.0
2021-03-02 15:55:00,75.66,75.77,75.45,75.53,464881.0,67.9164,68.0152,67.7279,67.7997,464881.0
2021-03-03 09:30:00,75.78,75.93,75.2,75.33,272351.0,68.0242,68.1588,67.5035,67.6202,272351.0
2021-03-03 09:35:00,75.35,75.4,74.79,74.79,121572.0,67.6382,67.6831,67.1355,67.1355,121572.0
2021-03-03 09:40:00,74.78,74.92,74.43,74.44,88876.0,67.1265,67.2522,66.8123,66.8213,88876.0
2021-03-03 09:45:00,74.47,74.77,74.29,74.7,102434.0,66.8482,67.1175,66.6867,67.0547,102434.0
2021-03-03 09:50:00,74.7,74.8,74.44,74.51,63751.0,67.0547,67.1445,66.8213,66.8841,63751.0
2021-03-03 09:55:00,74.49,74.52,73.96,74.03,109306.0,66.8662,66.8931,66.3904,66.4533,109306.0
2021-03-03 10:00:00,74.02,74.08,73.71,73.98,107759.0,66.4443,66.4982,66.166,66.4084,107759.0
2021-03-03 10:05:00,73.98,74.26,73.89,74.03,110184.0,66.4084,66.6597,66.3276,66.4533,110184.0
2021-03-03 10:10:00,74.01,74.1,73.86,73.87,95596.0,66.4353,66.5161,66.3007,66.3096,95596.0
2021-03-03 10:15:00,73.87,73.87,73.42,73.64,222774.0,66.3096,66.3096,65.9057,66.1032,222774.0
2021-03-03 10:20:00,73.64,73.7,73.5,73.58,143260.0,66.1032,66.157,65.9775,66.0493,143260.0
2021-03-03 10:25:00,73.58,73.64,73.39,73.45,99158.0,66.0493,66.1032,65.8788,65.9326,99158.0
2021-03-03 10:30:00,73.48,73.5,73.26,73.44,132334.0,65.9596,65.9775,65.7621,65.9237,132334.0
2021-03-03 10:35:00,73.44,73.46,73.26,73.29,80939.0,65.9237,65.9416,65.7621,65.789,80939.0
2021-03-03 10:40:00,73.28,73.49,73.22,73.34,58857.0,65.78,65.9685,65.7262,65.8339,58857.0
2021-03-03 10:45:00,73.34,73.39,73.27,73.28,75017.0,65.8339,65.8788,65.7711,65.78,75017.0
2021-03-03 10:50:00,73.27,73.31,73.13,73.16,80041.0,65.7711,65.807,65.6454,65.6723,80041.0
2021-03-03 10:55:00,73.14,73.35,73.09,73.29,89262.0,65.6544,65.8429,65.6095,65.789,89262.0
2021-03-03 11:00:00,73.29,73.39,73.26,73.37,69985.0,65.789,65.8788,65.7621,65.8608,69985.0
2021-03-03 11:05:00,73.37,73.53,73.35,73.43,76823.0,65.8608,66.0044,65.8429,65.9147,76823.0
2021-03-03 11:10:00,73.44,73.45,73.21,73.22,77128.0,65.9237,65.9326,65.7172,65.7262,77128.0
2021-03-03 11:15:00,73.22,73.23,73.1,73.2,75641.0,65.7262,65.7351,65.6185,65.7082,75641.0
2021-03-03 11:20:00,73.2,73.29,73.16,73.21,88790.0,65.7082,65.789,65.6723,65.7172,88790.0
2021-03-03 11:25:00,73.2,73.24,73.15,73.21,65326.0,65.7082,65.7441,65.6633,65.7172,65326.0
2021-03-03 11:30:00,73.21,73.28,73.16,73.18,78029.0,65.7172,65.78,65.6723,65.6903,78029.0
2021-03-03 11:35:00,73.19,73.28,73.16,73.17,62992.0,65.6992,65.78,65.6723,65.6813,62992.0
2021-03-03 11:40:00,73.17,73.2,73.11,73.16,67295.0,65.6813,65.7082,65.6274,65.6723,67295.0
2021-03-03 11:45:00,73.17,73.27,73.03,73.06,81403.0,65.6813,65.7711,65.5556,65.5825,81403.0
2021-03-03 11:50:00,73.06,73.17,73.06,73.15,72054.0,65.5825,65.6813,65.5825,65.6633,72054.0
2021-03-03 11:55:00,73.14,73.29,73.12,73.2,69127.0,65.6544,65.789,65.6364,65.7082,69127.0
2021-03-03 12:00:00,73.2,73.26,73.16,73.19,49025.0,65.7082,65.7621,65.6723,65.6992,49025.0
2021-03-03 12:05:00,73.18,73.31,73.16,73.23,99074.0,65.6903,65.807,65.6723,65.7351,99074.0
2021-03-03 12:10:00,73.23,73.37,73.15,73.35,90526.0,65.7351,65.8608,65.6633,65.8429,90526.0
2021-03-03 12:15:00,73.35,73.38,73.25,73.26,56915.0,65.8429,65.8698,65.7531,65.7621,56915.0
2021-03-03 12:20:00,73.27,73.37,73.26,73.34,69749.0,65.7711,65.8608,65.7621,65.8339,69749.0
2021-03-03 12:25:00,73.34,73.38,73.22,73.25,65075.0,65.8339,65.8698,65.7262,65.7531,65075.0
2021-03-03 12:30:00,73.24,73.25,73.08,73.12,79813.0,65.7441,65.7531,65.6005,65.6364,79813.0
2021-03-03 12:35:00,73.11,73.12,73.02,73.02,57778.0,65.6274,65.6364,65.5466,65.5466,57778.0
2021-03-03 12:40:00,73.03,73.03,72.81,72.81,109967.0,65.5556,65.5556,65.3581,65.3581,109967.0
2021-03-03 12:45:00,72.81,73.01,72.79,72.96,73399.0,65.3581,65.5377,65.3402,65.4928,73399.0
2021-03-03 12:50:00,72.96,72.97,72.83,72.84,48043.0,65.4928,65.5018,65.3761,65.3851,48043.0
2021-03-03 12:55:00,72.85,72.89,72.76,72.85,42224.0,65.394,65.4299,65.3132,65.394,42224.0
2021-03-03 13:00:00,72.84,72.92,72.83,72.86,38486.0,65.3851,65.4569,65.3761,65.403,38486.0
2021-03-03 13:05:00,72.86,72.97,72.85,72.86,34908.0,65.403,65.5018,65.394,65.403,34908.0
2021-03-03 13:10:00,72.86,72.91,72.78,72.81,52616.0,65.403,65.4479,65.3312,65.3581,52616.0
2021-03-03 13:15:00,72.8,72.99,72.76,72.95,51578.0,65.3492,65.5197,65.3132,65.4838,51578.0
2021-03-03 13:20:00,72.96,72.99,72.89,72.89,29366.0,65.4928,65.5197,65.4299,65.4299,29366.0
2021-03-03 13:25:00,72.89,72.92,72.74,72.75,93941.0,65.4299,65.4569,65.2953,65.3043,93941.0
2021-03-03 13:30:00,72.75,72.76,72.57,72.7,92938.0,65.3043,65.3132,65.1427,65.2594,92938.0
2021-03-03 13:35:00,72.71,72.83,72.7,72.77,81714.0,65.2684,65.3761,65.2594,65.3222,81714.0
2021-03-03 13:40:00,72.76,72.82,72.7,72.71,113587.0,65.3132,65.3671,65.2594,65.2684,113587.0
2021-03-03 13:45:00,72.71,72.72,72.61,72.62,93613.0,65.2684,65.2773,65.1786,65.1876,93613.0
2021-03-03 13:50:00,72.63,72.72,72.57,72.67,43548.0,65.1966,65.2773,65.1427,65.2325,43548.0
2021-03-03 13:55:00,72.65,72.65,72.57,72.63,62142.0,65.2145,65.2145,65.1427,65.1966,62142.0
2021-03-03 14:00:00,72.63,72.74,72.61,72.66,51920.0,65.1966,65.2953,65.1786,65.2235,51920.0
2021-03-03 14:05:00,72.66,72.69,72.59,72.6,59781.0,65.2235,65.2504,65.1606,65.1696,59781.0
2021-03-03 14:10:00,72.6,72.63,72.58,72.62,61978.0,65.1696,65.1966,65.1517,65.1876,61978.0
2021-03-03 14:15:00,72.61,72.64,72.48,72.53,114114.0,65.1786,65.2055,65.0619,65.1068,114114.0
2021-03-03 14:20:00,72.53,72.63,72.52,72.63,94502.0,65.1068,65.1966,65.0978,65.1966,94502.0
2021-03-03 14:25:00,72.62,72.67,72.58,72.62,92461.0,65.1876,65.2325,65.1517,65.1876,92461.0
2021-03-03 14:30:00,72.62,72.67,72.47,72.5,79675.0,65.1876,65.2325,65.0529,65.0799,79675.0
2021-03-03 14:35:00,72.5,72.59,72.38,72.52,122289.0,65.0799,65.1606,64.9721,65.0978,122289.0
2021-03-03 14:40:00,72.51,72.59,72.49,72.54,86360.0,65.0888,65.1606,65.0709,65.1158,86360.0
2021-03-03 14:45:00,72.53,72.57,72.45,72.5,83419.0,65.1068,65.1427,65.035,65.0799,83419.0
2021-03-03 14:50:00,72.52,72.67,72.5,72.59,64491.0,65.0978,65.2325,65.0799,65.1606,64491.0
2021-03-03 14:55:00,72.59,72.64,72.56,72.63,148450.0,65.1606,65.2055,65.1337,65.1966,148450.0
2021-03-03 15:00:00,72.63,72.75,72.52,72.65,111345.0,65.1966,65.3043,65.0978,65.2145,111345.0
2021-03-03 15:05:00,72.64,72.69,72.59,72.68,116204.0,65.2055,65.2504,65.1606,65.2414,116204.0
2021-03-03 15:10:00,72.67,72.73,72.48,72.49,89298.0,65.2325,65.2863,65.0619,65.0709,89298.0
2021-03-03 15:15:00,72.5,72.5,72.31,72.35,81010.0,65.0799,65.0799,64.9093,64.9452,81010.0
2021-03-03 15:20:00,72.35,72.41,72.28,72.32,95728.0,64.9452,64.9991,64.8824,64.9183,95728.0
2021-03-03 15:25:00,72.32,72.49,72.24,72.48,135213.0,64.9183,65.0709,64.8465,65.0619,135213.0
2021-03-03 15:30:00,72.48,72.53,72.21,72.21,198770.0,65.0619,65.1068,64.8195,64.8195,198770.0
2021-03-03 15:35:00,72.22,72.31,72.09,72.27,327482.0,64.8285,64.9093,64.7118,64.8734,327482.0
2021-03-03 15:40:00,72.28,72.44,72.26,72.38,171677.0,64.8824,65.026,64.8644,64.9721,171677.0
2021-03-03 15:45:00,72.39,72.63,72.38,72.41,229896.0,64.9811,65.1966,64.9721,64.9991,229896.0
2021-03-03 15:50:00,72.42,72.49,72.27,72.42,409531.0,65.008,65.0709,64.8734,65.008,409531.0
2021-03-03 15:55:00,72.42,72.69,72.39,72.53,987465.0,65.008,65.2504,64.9811,65.1068,987465.0
2021-03-04 09:30:00,72.29,72.49,71.59,71.75,457612.0,64.8914,65.0709,64.263,64.4066,457612.0
2021-03-04 09:35:00,71.75,72.13,71.74,72.09,161739.0,64.4066,64.7477,64.3976,64.7118,161739.0
2021-03-04 09:40:00,72.09,72.35,71.86,71.91,146223.0,64.7118,64.9452,64.5054,64.5502,146223.0
2021-03-04 09:45:00,71.92,71.92,71.39,71.39,161560.0,64.5592,64.5592,64.0835,64.0835,161560.0
2021-03-04 09:50:00,71.38,71.75,71.29,71.69,233892.0,64.0745,64.4066,63.9937,64.3528,233892.0
2021-03-04 09:55:00,71.66,71.84,71.46,71.82,114018.0,64.3258,64.4874,64.1463,64.4695,114018.0
2021-03-04 10:00:00,71.84,71.86,71.63,71.69,184214.0,64.4874,64.5054,64.2989,64.3528,184214.0
2021-03-04 10:05:00,71.7,72.34,71.65,72.21,260079.0,64.3617,64.9362,64.3169,64.8195,260079.0
2021-03-04 10:10:00,72.17,72.21,71.89,72.03,197286.0,64.7836,64.8195,64.5323,64.658,197286.0
2021-03-04 10:15:00,72.03,72.16,71.89,71.89,102920.0,64.658,64.7747,64.5323,64.5323,102920.0
2021-03-04 10:20:00,71.9,72.12,71.89,72.07,124633.0,64.5413,64.7388,64.5323,64.6939,124633.0
2021-03-04 10:25:00,72.02,72.32,71.84,72.28,111906.0,64.649,64.9183,64.4874,64.8824,111906.0
2021-03-04 10:30:00,72.28,72.36,72.16,72.29,83963.0,64.8824,64.9542,64.7747,64.8914,83963.0
2021-03-04 10:35:00,72.29,72.66,72.28,72.59,108392.0,64.8914,65.2235,64.8824,65.1606,108392.0
2021-03-04 10:40:00,72.59,72.71,72.45,72.63,111817.0,65.1606,65.2684,65.035,65.1966,111817.0
2021-03-04 10:45:00,72.66,72.81,72.64,72.77,76560.0,65.2235,65.3581,65.2055,65.3222,76560.0
2021-03-04 10:50:00,72.78,72.8,72.47,72.52,77223.0,65.3312,65.3492,65.0529,65.0978,77223.0
2021-03-04 10:55:00,72.52,72.73,72.49,72.63,78683.0,65.0978,65.2863,65.0709,65.1966,78683.0
2021-03-04 11:00:00,72.65,72.77,72.59,72.71,68791.0,65.2145,65.3222,65.1606,65.2684,68791.0
2021-03-04 11:05:00,72.73,72.74,72.45,72.55,75659.0,65.2863,65.2953,65.035,65.1247,75659.0
2021-03-04 11:10:00,72.55,72.63,72.46,72.62,56469.0,65.1247,65.1966,65.044,65.1876,56469.0
2021-03-04 11:15:00,72.62,72.75,72.59,72.61,50784.0,65.1876,65.3043,65.1606,65.1786,50784.0
2021-03-04 11:20:00,72.6,72.68,72.55,72.65,57164.0,65.1696,65.2414,65.1247,65.2145,57164.0
2021-03-04 11:25:00,72.65,72.68,72.51,72.67,62712.0,65.2145,65.2414,65.0888,65.2325,62712.0
2021-03-04 11:30:00,72.66,72.91,72.63,72.75,59208.0,65.2235,65.4479,65.1966,65.3043,59208.0
2021-03-04 11:35:00,72.74,72.92,72.72,72.78,50695.0,65.2953,65.4569,65.2773,65.3312,50695.0
2021-03-04 11:40:00,72.78,72.97,72.78,72.83,65324.0,65.3312,65.5018,65.3312,65.3761,65324.0
2021-03-04 11:45:00,72.81,72.96,72.79,72.9,48190.0,65.3581,65.4928,65.3402,65.4389,48190.0
2021-03-04 11:50:00,72.89,72.9,72.63,72.83,58250.0,65.4299,65.4389,65.1966,65.3761,58250.0
2021-03-04 11:55:00,72.84,72.87,72.76,72.82,52722.0,65.3851,65.412,65.3132,65.3671,52722.0
2021-03-04 12:00:00,72.83,72.94,72.81,72.93,44565.0,65.3761,65.4748,65.3581,65.4658,44565.0
2021-03-04 12:05:00,72.91,73.06,72.87,73.02,54991.0,65.4479,65.5825,65.412,65.5466,54991.0
2021-03-04 12:10:00,73.0,73.0,72.71,72.71,56796.0,65.5287,65.5287,65.2684,65.2684,56796.0
2021-03-04 12:15:00,72.71,72.85,72.59,72.6,49158.0,65.2684,65.394,65.1606,65.1696,49158.0
2021-03-04 12:20:00,72.6,72.69,72.21,72.36,101247.0,65.1696,65.2504,64.8195,64.9542,101247.0
2021-03-04 12:25:00,72.36,72.36,72.03,72.13,48792.0,64.9542,64.9542,64.658,64.7477,48792.0
2021-03-04 12:30:00,72.12,72.15,71.95,72.0,65644.0,64.7388,64.7657,64.5861,64.631,65644.0
2021-03-04 12:35:00,71.98,72.08,71.87,72.06,59249.0,64.6131,64.7028,64.5143,64.6849,59249.0
2021-03-04 12:40:00,72.04,72.18,71.92,71.98,52376.0,64.6669,64.7926,64.5592,64.6131,52376.0
2021-03-04 12:45:00,71.98,72.01,71.78,71.85,82295.0,64.6131,64.64,64.4335,64.4964,82295.0
2021-03-04 12:50:00,71.86,71.94,71.57,71.67,67670.0,64.5054,64.5772,64.245,64.3348,67670.0
2021-03-04 12:55:00,71.67,71.73,71.5,71.63,82859.0,64.3348,64.3887,64.1822,64.2989,82859.0
2021-03-04 13:00:00,71.62,71.81,71.53,71.76,72628.0,64.2899,64.4605,64.2091,64.4156,72628.0
2021-03-04 13:05:00,71.77,71.92,71.67,71.71,150657.0,64.4246,64.5592,64.3348,64.3707,150657.0
2021-03-04 13:10:00,71.73,71.8,71.57,71.6,52622.0,64.3887,64.4515,64.245,64.272,52622.0
2021-03-04 13:15:00,71.57,71.84,71.49,71.67,102580.0,64.245,64.4874,64.1732,64.3348,102580.0
2021-03-04 13:20:00,71.63,71.65,71.27,71.36,105827.0,64.2989,64.3169,63.9757,64.0565,105827.0
2021-03-04 13:25:00,71.34,71.57,71.31,71.55,79548.0,64.0386,64.245,64.0117,64.2271,79548.0
2021-03-04 13:30:00,71.54,71.54,71.13,71.16,83441.0,64.2181,64.2181,63.8501,63.877,83441.0
2021-03-04 13:35:00,71.17,71.41,71.16,71.34,73597.0,63.886,64.1014,63.877,64.0386,73597.0
2021-03-04 13:40:00,71.34,71.39,71.11,71.14,88657.0,64.0386,64.0835,63.8321,63.8591,88657.0
2021-03-04 13:45:00,71.15,71.2,70.86,70.9,120714.0,63.868,63.9129,63.6077,63.6436,120714.0
2021-03-04 13:50:00,70.89,70.95,70.57,70.66,139735.0,63.6346,63.6885,63.3474,63.4282,139735.0
2021-03-04 13:55:00,70.65,70.78,70.49,70.56,109770.0,63.4192,63.5359,63.2756,63.3384,109770.0
2021-03-04 14:00:00,70.56,70.79,70.55,70.74,161584.0,63.3384,63.5449,63.3294,63.5,161584.0
2021-03-04 14:05:00,70.73,71.06,70.71,70.98,107627.0,63.491,63.7872,63.4731,63.7154,107627.0
2021-03-04 14:10:00,70.98,71.19,70.89,71.15,88650.0,63.7154,63.9039,63.6346,63.868,88650.0
2021-03-04 14:15:00,71.15,71.38,71.07,71.33,106118.0,63.868,64.0745,63.7962,64.0296,106118.0
2021-03-04 14:20:00,71.34,71.61,71.31,71.57,93179.0,64.0386,64.2809,64.0117,64.245,93179.0
2021-03-04 14:25:00,71.57,71.7,71.51,71.66,134251.0,64.245,64.3617,64.1912,64.3258,134251.0
2021-03-04 14:30:00,71.66,71.67,71.44,71.46,102297.0,64.3258,64.3348,64.1283,64.1463,102297.0
2021-03-04 14:35:00,71.47,71.52,71.25,71.4,105721.0,64.1553,64.2002,63.9578,64.0924,105721.0
2021-03-04 14:40:00,71.39,71.67,71.37,71.66,98006.0,64.0835,64.3348,64.0655,64.3258,98006.0
2021-03-04 14:45:00,71.65,71.84,71.64,71.71,106940.0,64.3169,64.4874,64.3079,64.3707,106940.0
2021-03-04 14:50:00,71.7,71.73,71.44,71.56,106025.0,64.3617,64.3887,64.1283,64.2361,106025.0
2021-03-04 14:55:00,71.56,71.56,71.3,71.36,131655.0,64.2361,64.2361,64.0027,64.0565,131655.0
2021-03-04 15:00:00,71.35,71.4,71.1,71.12,90903.0,64.0476,64.0924,63.8231,63.8411,90903.0
2021-03-04 15:05:00,71.12,71.23,71.01,71.02,109476.0,63.8411,63.9398,63.7424,63.7513,109476.0
2021-03-04 15:10:00,71.01,71.1,70.77,70.8,151496.0,63.7424,63.8231,63.5269,63.5538,151496.0
2021-03-04 15:15:00,70.79,70.93,70.72,70.92,92585.0,63.5449,63.6705,63.482,63.6616,92585.0
2021-03-04 15:20:00,70.91,70.91,70.6,70.7,100527.0,63.6526,63.6526,63.3743,63.4641,100527.0
2021-03-04 15:25:00,70.71,70.95,70.68,70.86,155901.0,63.4731,63.6885,63.4461,63.6077,155901.0
2021-03-04 15:30:00,70.85,71.16,70.8,71.14,136634.0,63.5987,63.877,63.5538,63.8591,136634.0
2021-03-04 15:35:00,71.14,71.27,71.02,71.03,165736.0,63.8591,63.9757,63.7513,63.7603,165736.0
2021-03-04 15:40:00,71.02,71.11,70.98,71.03,155416.0,63.7513,63.8321,63.7154,63.7603,155416.0
2021-03-04 15:45:00,71.02,71.18,71.0,71.16,188442.0,63.7513,63.895,63.7334,63.877,188442.0
2021-03-04 15:50:00,71.18,71.4,71.17,71.26,295874.0,63.895,64.0924,63.886,63.9668,295874.0
2021-03-04 15:55:00,71.25,71.32,71.06,71.3,405152.0,63.9578,64.0206,63.7872,64.0027,405152.0
2021-03-05 09:30:00,71.61,72.0,70.75,71.04,330856.0,64.2809,64.631,63.509,63.7693,330856.0
2021-03-05 09:35:00,71.03,71.06,70.44,70.44,113876.0,63.7603,63.7872,63.2307,63.2307,113876.0
2021-03-05 09:40:00,70.44,70.64,70.02,70.13,190914.0,63.2307,63.4102,62.8537,62.9524,190914.0
2021-03-05 09:45:00,70.15,70.2,69.51,69.58,379308.0,62.9704,63.0153,62.3959,62.4587,379308.0
2021-03-05 09:50:00,69.55,69.65,69.16,69.41,399354.0,62.4318,62.5215,62.0817,62.3061,399354.0
2021-03-05 09:55:00,69.42,69.44,69.13,69.39,263831.0,62.3151,62.333,62.0548,62.2882,263831.0
2021-03-05 10:00:00,69.39,69.77,69.33,69.55,133686.0,62.2882,62.6293,62.2343,62.4318,133686.0
2021-03-05 10:05:00,69.53,69.77,69.46,69.54,206133.0,62.4138,62.6293,62.351,62.4228,206133.0
2021-03-05 10:10:00,69.55,69.74,69.38,69.48,216066.0,62.4318,62.6023,62.2792,62.3689,216066.0
2021-03-05 10:15:00,69.5,69.59,69.32,69.4,89156.0,62.3869,62.4677,62.2253,62.2971,89156.0
2021-03-05 10:20:00,69.39,69.48,69.09,69.15,244787.0,62.2882,62.3689,62.0189,62.0727,244787.0
2021-03-05 10:25:00,69.14,69.41,68.89,69.03,291561.0,62.0637,62.3061,61.8393,61.965,291561.0
2021-03-05 10:30:00,69.03,69.35,69.0,69.35,131829.0,61.965,62.2523,61.9381,62.2523,131829.0
2021-03-05 10:35:00,69.35,69.61,69.33,69.38,219683.0,62.2523,62.4856,62.2343,62.2792,219683.0
2021-03-05 10:40:00,69.39,69.52,69.21,69.22,194267.0,62.2882,62.4049,62.1266,62.1356,194267.0
2021-03-05 10:45:00,69.21,69.22,68.82,68.88,193989.0,62.1266,62.1356,61.7765,61.8304,193989.0
2021-03-05 10:50:00,68.85,68.98,68.72,68.84,122720.0,61.8034,61.9201,61.6867,61.7944,122720.0
2021-03-05 10:55:00,68.84,68.97,68.74,68.92,124826.0,61.7944,61.9111,61.7047,61.8663,124826.0
2021-03-05 11:00:00,68.92,69.0,68.76,68.86,107315.0,61.8663,61.9381,61.7226,61.8124,107315.0
2021-03-05 11:05:00,68.85,68.85,68.53,68.81,141844.0,61.8034,61.8034,61.5162,61.7675,141844.0
2021-03-05 11:10:00,68.81,69.0,68.78,68.85,183550.0,61.7675,61.9381,61.7406,61.8034,183550.0
2021-03-05 11:15:00,68.85,69.02,68.81,68.99,147520.0,61.8034,61.956,61.7675,61.9291,147520.0
2021-03-05 11:20:00,68.99,69.02,68.76,68.79,101046.0,61.9291,61.956,61.7226,61.7496,101046.0
2021-03-05 11:25:00,68.83,68.96,68.72,68.74,79524.0,61.7855,61.9022,61.6867,61.7047,79524.0
2021-03-05 11:30:00,68.74,68.86,68.61,68.66,182119.0,61.7047,61.8124,61.588,61.6329,182119.0
2021-03-05 11:35:00,68.66,68.7,68.53,68.6,158802.0,61.6329,61.6688,61.5162,61.579,158802.0
2021-03-05 11:40:00,68.59,68.62,68.33,68.59,225806.0,61.57,61.597,61.3366,61.57,225806.0
2021-03-05 11:45:00,68.61,68.72,68.51,68.67,153122.0,61.588,61.6867,61.4982,61.6418,153122.0
2021-03-05 11:50:00,68.66,68.78,68.52,68.58,112063.0,61.6329,61.7406,61.5072,61.5611,112063.0
2021-03-05 11:55:00,68.6,68.9,68.54,68.84,143968.0,61.579,61.8483,61.5252,61.7944,143968.0
2021-03-05 12:00:00,68.84,69.05,68.84,69.05,235993.0,61.7944,61.983,61.7944,61.983,235993.0
2021-03-05 12:05:00,69.04,69.07,68.87,68.87,124173.0,61.974,62.0009,61.8214,61.8214,124173.0
2021-03-05 12:10:00,68.87,69.01,68.86,68.95,212123.0,61.8214,61.947,61.8124,61.8932,212123.0
2021-03-05 12:15:00,68.98,69.07,68.9,69.03,163789.0,61.9201,62.0009,61.8483,61.965,163789.0
2021-03-05 12:20:00,69.02,69.34,68.98,69.23,206812.0,61.956,62.2433,61.9201,62.1445,206812.0
2021-03-05 12:25:00,69.23,69.44,69.21,69.37,179373.0,62.1445,62.333,62.1266,62.2702,179373.0
2021-03-05 12:30:00,69.36,69.49,69.31,69.35,102918.0,62.2612,62.3779,62.2163,62.2523,102918.0
2021-03-05 12:35:00,69.34,69.38,69.12,69.25,101418.0,62.2433,62.2792,62.0458,62.1625,101418.0
2021-03-05 12:40:00,69.24,69.35,69.13,69.31,125536.0,62.1535,62.2523,62.0548,62.2163,125536.0
2021-03-05 12:45:00,69.31,69.43,69.27,69.31,80381.0,62.2163,62.3241,62.1804,62.2163,80381.0
2021-03-05 12:50:00,69.31,69.33,69.13,69.2,92889.0,62.2163,62.2343,62.0548,62.1176,92889.0
2021-03-05 12:55:00,69.19,69.32,69.17,69.28,117291.0,62.1086,62.2253,62.0907,62.1894,117291.0
2021-03-05 13:00:00,69.28,69.33,69.1,69.15,117620.0,62.1894,62.2343,62.0278,62.0727,117620.0
2021-03-05 13:05:00,69.16,69.3,69.16,69.24,134189.0,62.0817,62.2074,62.0817,62.1535,134189.0
2021-03-05 13:10:00,69.24,69.28,69.13,69.15,84000.0,62.1535,62.1894,62.0548,62.0727,84000.0
2021-03-05 13:15:00,69.17,69.26,69.13,69.23,91245.0,62.0907,62.1715,62.0548,62.1445,91245.0
2021-03-05 13:20:00,69.24,69.32,69.19,69.24,127413.0,62.1535,62.2253,62.1086,62.1535,127413.0
2021-03-05 13:25:00,69.25,69.32,69.19,69.26,127675.0,62.1625,62.2253,62.1086,62.1715,127675.0
2021-03-05 13:30:00,69.28,69.37,69.22,69.26,159975.0,62.1894,62.2702,62.1356,62.1715,159975.0
2021-03-05 13:35:00,69.26,69.29,69.15,69.16,123438.0,62.1715,62.1984,62.0727,62.0817,123438.0
2021-03-05 13:40:00,69.17,69.39,69.16,69.34,78549.0,62.0907,62.2882,62.0817,62.2433,78549.0
2021-03-05 13:45:00,69.34,69.4,69.22,69.26,86617.0,62.2433,62.2971,62.1356,62.1715,86617.0
2021-03-05 13:50:00,69.25,69.56,69.25,69.54,123933.0,62.1625,62.4408,62.1625,62.4228,123933.0
2021-03-05 13:55:00,69.53,69.6,69.46,69.58,75736.0,62.4138,62.4767,62.351,62.4587,75736.0
2021-03-05 14:00:00,69.58,69.66,69.4,69.46,114402.0,62.4587,62.5305,62.2971,62.351,114402.0
2021-03-05 14:05:00,69.46,69.48,69.23,69.39,108895.0,62.351,62.3689,62.1445,62.2882,108895.0
2021-03-05 14:10:00,69.39,69.48,69.26,69.45,116548.0,62.2882,62.3689,62.1715,62.342,116548.0
2021-03-05 14:15:00,69.45,69.55,69.38,69.44,94829.0,62.342,62.4318,62.2792,62.333,94829.0
2021-03-05 14:20:00,69.42,69.63,69.4,69.63,92667.0,62.3151,62.5036,62.2971,62.5036,92667.0
2021-03-05 14:25:00,69.64,69.74,69.62,69.73,125159.0,62.5126,62.6023,62.4946,62.5934,125159.0
2021-03-05 14:30:00,69.75,69.89,69.72,69.87,122246.0,62.6113,62.737,62.5844,62.719,122246.0
2021-03-05 14:35:00,69.87,69.9,69.8,69.85,86829.0,62.719,62.746,62.6562,62.7011,86829.0
2021-03-05 14:40:00,69.85,69.88,69.73,69.78,91097.0,62.7011,62.728,62.5934,62.6382,91097.0
2021-03-05 14:45:00,69.79,69.87,69.72,69.81,83552.0,62.6472,62.719,62.5844,62.6652,83552.0
2021-03-05 14:50:00,69.83,70.08,69.81,70.07,74831.0,62.6831,62.9075,62.6652,62.8986,74831.0
2021-03-05 14:55:00,70.07,70.18,70.02,70.04,70388.0,62.8986,62.9973,62.8537,62.8716,70388.0
2021-03-05 15:00:00,70.03,70.23,70.03,70.23,70280.0,62.8627,63.0422,62.8627,63.0422,70280.0
2021-03-05 15:05:00,70.23,70.25,70.1,70.12,75341.0,63.0422,63.0601,62.9255,62.9434,75341.0
2021-03-05 15:10:00,70.12,70.15,69.98,70.0,99870.0,62.9434,62.9704,62.8178,62.8357,99870.0
2021-03-05 15:15:00,70.0,70.09,69.96,70.06,96860.0,62.8357,62.9165,62.7998,62.8896,96860.0
2021-03-05 15:20:00,70.07,70.25,70.06,70.23,109622.0,62.8986,63.0601,62.8896,63.0422,109622.0
2021-03-05 15:25:00,70.22,70.36,70.2,70.35,116085.0,63.0332,63.1589,63.0153,63.1499,116085.0
2021-03-05 15:30:00,70.35,70.46,70.26,70.4,104305.0,63.1499,63.2486,63.0691,63.1948,104305.0
2021-03-05 15:35:00,70.41,70.62,70.38,70.6,143846.0,63.2038,63.3923,63.1768,63.3743,143846.0
2021-03-05 15:40:00,70.61,70.79,70.55,70.77,146294.0,63.3833,63.5449,63.3294,63.5269,146294.0
2021-03-05 15:45:00,70.78,70.94,70.64,70.94,149685.0,63.5359,63.6795,63.4102,63.6795,149685.0
2021-03-05 15:50:00,70.97,71.0,70.86,70.95,239198.0,63.7064,63.7334,63.6077,63.6885,239198.0
2021-03-05 15:55:00,70.95,70.95,70.62,70.67,644484.0,63.6885,63.6885,63.3923,63.4372,644484.0
2021-03-08 09:30:00,71.0,71.25,70.55,70.98,350390.0,63.7334,63.9578,63.3294,63.7154,350390.0
2021-03-08 09:35:00,70.93,71.55,70.65,71.52,184476.0,63.6705,64.2271,63.4192,64.2002,184476.0
2021-03-08 09:40:00,71.51,71.85,71.43,71.58,186501.0,64.1912,64.4964,64.1194,64.254,186501.0
2021-03-08 09:45:00,71.57,71.62,71.32,71.42,182037.0,64.245,64.2899,64.0206,64.1104,182037.0
2021-03-08 09:50:00,71.41,71.9,71.36,71.81,139949.0,64.1014,64.5413,64.0565,64.4605,139949.0
2021-03-08 09:55:00,71.81,71.98,71.59,71.72,143733.0,64.4605,64.6131,64.263,64.3797,143733.0
2021-03-08 10:00:00,71.7,71.94,71.56,71.62,107391.0,64.3617,64.5772,64.2361,64.2899,107391.0
2021-03-08 10:05:00,71.64,71.93,71.61,71.92,80730.0,64.3079,64.5682,64.2809,64.5592,80730.0
2021-03-08 10:10:00,71.93,72.04,71.85,71.95,87639.0,64.5682,64.6669,64.4964,64.5861,87639.0
2021-03-08 10:15:00,71.97,72.14,71.95,71.97,83543.0,64.6041,64.7567,64.5861,64.6041,83543.0
2021-03-08 10:20:00,71.97,72.17,71.9,71.94,205471.0,64.6041,64.7836,64.5413,64.5772,205471.0
2021-03-08 10:25:00,71.95,72.09,71.92,72.05,58597.0,64.5861,64.7118,64.5592,64.6759,58597.0
2021-03-08 10:30:00,72.07,72.23,72.0,72.19,69723.0,64.6939,64.8375,64.631,64.8016,69723.0
2021-03-08 10:35:00,72.18,72.23,71.89,71.94,83604.0,64.7926,64.8375,64.5323,64.5772,83604.0
2021-03-08 10:40:00,71.97,72.1,71.85,72.04,76281.0,64.6041,64.7208,64.4964,64.6669,76281.0
2021-03-08 10:45:00,72.06,72.14,72.0,72.1,61429.0,64.6849,64.7567,64.631,64.7208,61429.0
2021-03-08 10:50:00,72.08,72.12,71.89,71.97,46133.0,64.7028,64.7388,64.5323,64.6041,46133.0
2021-03-08 10:55:00,71.96,72.18,71.92,71.94,79419.0,64.5951,64.7926,64.5592,64.5772,79419.0
2021-03-08 11:00:00,71.95,72.18,71.94,72.05,48673.0,64.5861,64.7926,64.5772,64.6759,48673.0
2021-03-08 11:05:00,72.03,72.19,72.01,72.14,48459.0,64.658,64.8016,64.64,64.7567,48459.0
2021-03-08 11:10:00,72.16,72.2,72.05,72.12,48970.0,64.7747,64.8106,64.6759,64.7388,48970.0
2021-03-08 11:15:00,72.13,72.28,72.06,72.27,90211.0,64.7477,64.8824,64.6849,64.8734,90211.0
2021-03-08 11:20:00,72.27,72.41,72.26,72.35,48198.0,64.8734,64.9991,64.8644,64.9452,48198.0
2021-03-08 11:25:00,72.35,72.44,72.31,72.39,52169.0,64.9452,65.026,64.9093,64.9811,52169.0
2021-03-08 11:30:00,72.4,72.43,72.23,72.28,50465.0,64.9901,65.017,64.8375,64.8824,50465.0
2021-03-08 11:35:00,72.27,72.35,72.15,72.18,45479.0,64.8734,64.9452,64.7657,64.7926,45479.0
2021-03-08 11:40:00,72.2,72.29,72.1,72.15,49415.0,64.8106,64.8914,64.7208,64.7657,49415.0
2021-03-08 11:45:00,72.12,72.27,72.11,72.23,45236.0,64.7388,64.8734,64.7298,64.8375,45236.0
2021-03-08 11:50:00,72.22,72.27,72.14,72.15,44501.0,64.8285,64.8734,64.7567,64.7657,44501.0
2021-03-08 11:55:00,72.16,72.23,72.1,72.14,45822.0,64.7747,64.8375,64.7208,64.7567,45822.0
2021-03-08 12:00:00,72.14,72.29,72.13,72.14,37158.0,64.7567,64.8914,64.7477,64.7567,37158.0
2021-03-08 12:05:00,72.12,72.16,72.05,72.12,46079.0,64.7388,64.7747,64.6759,64.7388,46079.0
2021-03-08 12:10:00,72.12,72.2,72.03,72.04,46420.0,64.7388,64.8106,64.658,64.6669,46420.0
2021-03-08 12:15:00,72.04,72.33,71.97,72.09,73883.0,64.6669,64.9273,64.6041,64.7118,73883.0
2021-03-08 12:20:00,72.1,72.2,72.05,72.12,49646.0,64.7208,64.8106,64.6759,64.7388,49646.0
2021-03-08 12:25:00,72.14,72.23,72.07,72.18,50985.0,64.7567,64.8375,64.6939,64.7926,50985.0
2021-03-08 12:30:00,72.18,72.19,72.08,72.16,60984.0,64.7926,64.8016,64.7028,64.7747,60984.0
2021-03-08 12:35:00,72.17,72.17,71.87,71.87,372812.0,64.7836,64.7836,64.5143,64.5143,372812.0
2021-03-08 12:40:00,71.89,71.95,71.73,71.85,71204.0,64.5323,64.5861,64.3887,64.4964,71204.0
2021-03-08 12:45:00,71.86,71.97,71.78,71.91,46530.0,64.5054,64.6041,64.4335,64.5502,46530.0
2021-03-08 12:50:00,71.91,71.93,71.78,71.78,48250.0,64.5502,64.5682,64.4335,64.4335,48250.0
2021-03-08 12:55:00,71.76,71.77,71.64,71.67,50735.0,64.4156,64.4246,64.3079,64.3348,50735.0
2021-03-08 13:00:00,71.65,71.72,71.61,71.68,70613.0,64.3169,64.3797,64.2809,64.3438,70613.0
2021-03-08 13:05:00,71.68,71.69,71.58,71.59,56412.0,64.3438,64.3528,64.254,64.263,56412.0
2021-03-08 13:10:00,71.59,71.87,71.54,71.82,82446.0,64.263,64.5143,64.2181,64.4695,82446.0
2021-03-08 13:15:00,71.81,71.89,71.77,71.81,36885.0,64.4605,64.5323,64.4246,64.4605,36885.0
2021-03-08 13:20:00,71.82,71.82,71.63,71.7,36174.0,64.4695,64.4695,64.2989,64.3617,36174.0
2021-03-08 13:25:00,71.71,71.71,71.6,71.65,32564.0,64.3707,64.3707,64.272,64.3169,32564.0
2021-03-08 13:30:00,71.66,71.7,71.55,71.62,51184.0,64.3258,64.3617,64.2271,64.2899,51184.0
2021-03-08 13:35:00,71.61,71.65,71.56,71.62,49839.0,64.2809,64.3169,64.2361,64.2899,49839.0
2021-03-08 13:40:00,71.6,71.67,71.54,71.64,34057.0,64.272,64.3348,64.2181,64.3079,34057.0
2021-03-08 13:45:00,71.64,71.64,71.42,71.46,73076.0,64.3079,64.3079,64.1104,64.1463,73076.0
2021-03-08 13:50:00,71.47,71.47,71.29,71.32,69203.0,64.1553,64.1553,63.9937,64.0206,69203.0
2021-03-08 13:55:00,71.35,71.36,71.15,71.17,58009.0,64.0476,64.0565,63.868,63.886,58009.0
2021-03-08 14:00:00,71.18,71.37,71.18,71.37,72620.0,63.895,64.0655,63.895,64.0655,72620.0
2021-03-08 14:05:00,71.37,71.51,71.33,71.47,53611.0,64.0655,64.1912,64.0296,64.1553,53611.0
2021-03-08 14:10:00,71.46,71.72,71.46,71.66,128493.0,64.1463,64.3797,64.1463,64.3258,128493.0
2021-03-08 14:15:00,71.67,71.88,71.65,71.83,296532.0,64.3348,64.5233,64.3169,64.4784,296532.0
2021-03-08 14:20:00,71.81,71.87,71.42,71.48,358203.0,64.4605,64.5143,64.1104,64.1643,358203.0
2021-03-08 14:25:00,71.47,71.55,71.43,71.47,59472.0,64.1553,64.2271,64.1194,64.1553,59472.0
2021-03-08 14:30:00,71.47,71.48,71.35,71.35,52772.0,64.1553,64.1643,64.0476,64.0476,52772.0
2021-03-08 14:35:00,71.36,71.47,71.36,71.43,51186.0,64.0565,64.1553,64.0565,64.1194,51186.0
2021-03-08 14:40:00,71.43,71.45,71.13,71.17,50515.0,64.1194,64.1373,63.8501,63.886,50515.0
2021-03-08 14:45:00,71.18,71.21,70.89,70.98,81218.0,63.895,63.9219,63.6346,63.7154,81218.0
2021-03-08 14:50:00,70.97,71.28,70.85,71.26,1006303.0,63.7064,63.9847,63.5987,63.9668,1006303.0
2021-03-08 14:55:00,71.25,71.41,71.17,71.27,95792.0,63.9578,64.1014,63.886,63.9757,95792.0
2021-03-08 15:00:00,71.26,71.26,70.97,71.08,65971.0,63.9668,63.9668,63.7064,63.8052,65971.0
2021-03-08 15:05:00,71.07,71.11,71.01,71.03,57250.0,63.7962,63.8321,63.7424,63.7603,57250.0
2021-03-08 15:10:00,71.04,71.04,70.87,70.99,109212.0,63.7693,63.7693,63.6167,63.7244,109212.0
2021-03-08 15:15:00,70.97,70.98,70.76,70.81,84897.0,63.7064,63.7154,63.5179,63.5628,84897.0
2021-03-08 15:20:00,70.81,70.91,70.72,70.73,110379.0,63.5628,63.6526,63.482,63.491,110379.0
2021-03-08 15:25:00,70.73,70.93,70.73,70.9,73825.0,63.491,63.6705,63.491,63.6436,73825.0
2021-03-08 15:30:00,70.9,70.93,70.73,70.92,97929.0,63.6436,63.6705,63.491,63.6616,97929.0
2021-03-08 15:35:00,70.93,71.07,70.87,70.99,123045.0,63.6705,63.7962,63.6167,63.7244,123045.0
2021-03-08 15:40:00,70.99,71.13,70.97,71.02,109817.0,63.7244,63.8501,63.7064,63.7513,109817.0
2021-03-08 15:45:00,71.03,71.08,70.9,70.97,166723.0,63.7603,63.8052,63.6436,63.7064,166723.0
2021-03-08 15:50:00,70.96,71.01,70.91,70.92,189041.0,63.6975,63.7424,63.6526,63.6616,189041.0
2021-03-08 15:55:00,70.92,70.97,70.82,70.86,441136.0,63.6616,63.7064,63.5718,63.6077,441136.0
2021-03-09 09:30:00,72.25,73.68,72.23,72.64,465536.0,64.8554,66.1391,64.8375,65.2055,465536.0
2021-03-09 09:35:00,72.64,73.49,72.64,73.33,193782.0,65.2055,65.9685,65.2055,65.8249,193782.0
2021-03-09 09:40:00,73.33,73.45,72.93,73.33,132450.0,65.8249,65.9326,65.4658,65.8249,132450.0
2021-03-09 09:45:00,73.37,73.51,73.01,73.2,132252.0,65.8608,65.9865,65.5377,65.7082,132252.0
2021-03-09 09:50:00,73.2,73.64,73.14,73.61,155117.0,65.7082,66.1032,65.6544,66.0763,155117.0
2021-03-09 09:55:00,73.61,73.67,73.48,73.65,132723.0,66.0763,66.1301,65.9596,66.1122,132723.0
2021-03-09 10:00:00,73.67,73.82,73.38,73.68,140780.0,66.1301,66.2648,65.8698,66.1391,140780.0
2021-03-09 10:05:00,73.69,73.93,73.69,73.84,128397.0,66.1481,66.3635,66.1481,66.2827,128397.0
2021-03-09 10:10:00,73.84,73.97,73.72,73.92,116998.0,66.2827,66.3994,66.175,66.3545,116998.0
2021-03-09 10:15:00,73.93,74.34,73.93,74.31,173706.0,66.3635,66.7315,66.3635,66.7046,173706.0
2021-03-09 10:20:00,74.31,74.37,74.16,74.29,104573.0,66.7046,66.7585,66.57,66.6867,104573.0
2021-03-09 10:25:00,74.29,74.32,74.11,74.18,119249.0,66.6867,66.7136,66.5251,66.5879,119249.0
2021-03-09 10:30:00,74.17,74.22,74.03,74.07,207026.0,66.5789,66.6238,66.4533,66.4892,207026.0
2021-03-09 10:35:00,74.09,74.14,73.84,73.87,69062.0,66.5071,66.552,66.2827,66.3096,69062.0
2021-03-09 10:40:00,73.86,73.94,73.76,73.92,163558.0,66.3007,66.3725,66.2109,66.3545,163558.0
2021-03-09 10:45:00,73.91,73.94,73.67,73.69,89205.0,66.3456,66.3725,66.1301,66.1481,89205.0
2021-03-09 10:50:00,73.69,73.82,73.65,73.75,53267.0,66.1481,66.2648,66.1122,66.2019,53267.0
2021-03-09 10:55:00,73.74,73.93,73.67,73.83,107691.0,66.1929,66.3635,66.1301,66.2737,107691.0
2021-03-09 11:00:00,73.83,74.14,73.82,74.02,138297.0,66.2737,66.552,66.2648,66.4443,138297.0
2021-03-09 11:05:00,74.02,74.25,74.02,74.24,81722.0,66.4443,66.6508,66.4443,66.6418,81722.0
2021-03-09 11:10:00,74.21,74.26,74.03,74.25,85159.0,66.6148,66.6597,66.4533,66.6508,85159.0
2021-03-09 11:15:00,74.24,74.34,74.18,74.24,62658.0,66.6418,66.7315,66.5879,66.6418,62658.0
2021-03-09 11:20:00,74.24,74.38,74.22,74.33,160246.0,66.6418,66.7674,66.6238,66.7226,160246.0
2021-03-09 11:25:00,74.33,74.47,74.31,74.43,46568.0,66.7226,66.8482,66.7046,66.8123,46568.0
2021-03-09 11:30:00,74.42,74.43,74.17,74.23,61224.0,66.8034,66.8123,66.5789,66.6328,61224.0
2021-03-09 11:35:00,74.23,74.23,74.13,74.19,51211.0,66.6328,66.6328,66.543,66.5969,51211.0
2021-03-09 11:40:00,74.19,74.25,74.12,74.2,74273.0,66.5969,66.6508,66.5341,66.6059,74273.0
2021-03-09 11:45:00,74.2,74.21,73.98,74.03,43203.0,66.6059,66.6148,66.4084,66.4533,43203.0
2021-03-09 11:50:00,74.03,74.04,73.87,73.93,47836.0,66.4533,66.4622,66.3096,66.3635,47836.0
2021-03-09 11:55:00,73.93,74.22,73.93,74.14,196527.0,66.3635,66.6238,66.3635,66.552,196527.0
2021-03-09 12:00:00,74.15,74.32,74.15,74.16,39187.0,66.561,66.7136,66.561,66.57,39187.0
2021-03-09 12:05:00,74.17,74.27,74.13,74.25,41674.0,66.5789,66.6687,66.543,66.6508,41674.0
2021-03-09 12:10:00,74.26,74.51,74.25,74.45,66344.0,66.6597,66.8841,66.6508,66.8303,66344.0
2021-03-09 12:15:00,74.45,74.59,74.45,74.53,43507.0,66.8303,66.956,66.8303,66.9021,43507.0
2021-03-09 12:20:00,74.51,74.66,74.47,74.58,47534.0,66.8841,67.0188,66.8482,66.947,47534.0
2021-03-09 12:25:00,74.6,74.71,74.6,74.66,40965.0,66.9649,67.0637,66.9649,67.0188,40965.0
2021-03-09 12:30:00,74.65,74.66,74.54,74.57,36460.0,67.0098,67.0188,66.9111,66.938,36460.0
2021-03-09 12:35:00,74.56,74.61,74.54,74.59,45816.0,66.929,66.9739,66.9111,66.956,45816.0
2021-03-09 12:40:00,74.59,74.6,74.5,74.51,31828.0,66.956,66.9649,66.8752,66.8841,31828.0
2021-03-09 12:45:00,74.51,74.53,74.37,74.38,28367.0,66.8841,66.9021,66.7585,66.7674,28367.0
2021-03-09 12:50:00,74.38,74.41,74.26,74.29,31856.0,66.7674,66.7944,66.6597,66.6867,31856.0
2021-03-09 12:55:00,74.29,74.37,74.25,74.37,39916.0,66.6867,66.7585,66.6508,66.7585,39916.0
2021-03-09 13:00:00,74.39,74.53,74.38,74.46,41514.0,66.7764,66.9021,66.7674,66.8393,41514.0
2021-03-09 13:05:00,74.47,74.54,74.42,74.49,42597.0,66.8482,66.9111,66.8034,66.8662,42597.0
2021-03-09 13:10:00,74.46,74.58,74.46,74.53,77405.0,66.8393,66.947,66.8393,66.9021,77405.0
2021-03-09 13:15:00,74.51,74.54,74.39,74.4,56187.0,66.8841,66.9111,66.7764,66.7854,56187.0
2021-03-09 13:20:00,74.41,74.48,74.4,74.45,32950.0,66.7944,66.8572,66.7854,66.8303,32950.0
2021-03-09 13:25:00,74.46,74.5,74.35,74.49,28000.0,66.8393,66.8752,66.7405,66.8662,28000.0
2021-03-09 13:30:00,74.5,74.5,74.36,74.41,41289.0,66.8752,66.8752,66.7495,66.7944,41289.0
2021-03-09 13:35:00,74.41,74.48,74.36,74.41,32675.0,66.7944,66.8572,66.7495,66.7944,32675.0
2021-03-09 13:40:00,74.4,74.45,74.36,74.38,32767.0,66.7854,66.8303,66.7495,66.7674,32767.0
2021-03-09 13:45:00,74.37,74.5,74.36,74.42,32308.0,66.7585,66.8752,66.7495,66.8034,32308.0
2021-03-09 13:50:00,74.42,74.52,74.36,74.48,39428.0,66.8034,66.8931,66.7495,66.8572,39428.0
2021-03-09 13:55:00,74.47,74.49,74.4,74.44,30478.0,66.8482,66.8662,66.7854,66.8213,30478.0
2021-03-09 14:00:00,74.46,74.52,74.42,74.45,45525.0,66.8393,66.8931,66.8034,66.8303,45525.0
2021-03-09 14:05:00,74.46,74.57,74.43,74.44,68255.0,66.8393,66.938,66.8123,66.8213,68255.0
2021-03-09 14:10:00,74.46,74.47,74.36,74.4,32631.0,66.8393,66.8482,66.7495,66.7854,32631.0
2021-03-09 14:15:00,74.38,74.38,74.3,74.3,79268.0,66.7674,66.7674,66.6956,66.6956,79268.0
2021-03-09 14:20:00,74.31,74.32,74.25,74.31,27520.0,66.7046,66.7136,66.6508,66.7046,27520.0
2021-03-09 14:25:00,74.3,74.3,74.16,74.22,38641.0,66.6956,66.6956,66.57,66.6238,38641.0
2021-03-09 14:30:00,74.23,74.3,74.17,74.3,40062.0,66.6328,66.6956,66.5789,66.6956,40062.0
2021-03-09 14:35:00,74.3,74.3,74.17,74.21,37864.0,66.6956,66.6956,66.5789,66.6148,37864.0
2021-03-09 14:40:00,74.21,74.22,74.11,74.12,30200.0,66.6148,66.6238,66.5251,66.5341,30200.0
2021-03-09 14:45:00,74.11,74.17,74.02,74.04,47822.0,66.5251,66.5789,66.4443,66.4622,47822.0
2021-03-09 14:50:00,74.05,74.18,74.02,74.08,38995.0,66.4712,66.5879,66.4443,66.4982,38995.0
2021-03-09 14:55:00,74.09,74.1,74.0,74.02,38413.0,66.5071,66.5161,66.4263,66.4443,38413.0
2021-03-09 15:00:00,74.02,74.04,73.95,74.02,38529.0,66.4443,66.4622,66.3815,66.4443,38529.0
2021-03-09 15:05:00,74.02,74.17,73.98,74.06,63542.0,66.4443,66.5789,66.4084,66.4802,63542.0
2021-03-09 15:10:00,74.06,74.09,73.92,73.95,52835.0,66.4802,66.5071,66.3545,66.3815,52835.0
2021-03-09 15:15:00,73.96,73.96,73.88,73.89,58001.0,66.3904,66.3904,66.3186,66.3276,58001.0
2021-03-09 15:20:00,73.89,73.94,73.86,73.87,52387.0,66.3276,66.3725,66.3007,66.3096,52387.0
2021-03-09 15:25:00,73.88,74.08,73.88,74.07,44655.0,66.3186,66.4982,66.3186,66.4892,44655.0
2021-03-09 15:30:00,74.08,74.21,74.08,74.18,66070.0,66.4982,66.6148,66.4982,66.5879,66070.0
2021-03-09 15:35:00,74.18,74.22,74.05,74.17,78013.0,66.5879,66.6238,66.4712,66.5789,78013.0
2021-03-09 15:40:00,74.15,74.17,74.01,74.01,81948.0,66.561,66.5789,66.4353,66.4353,81948.0
2021-03-09 15:45:00,74.01,74.07,73.98,74.01,92504.0,66.4353,66.4892,66.4084,66.4353,92504.0
2021-03-09 15:50:00,74.02,74.22,73.96,74.21,146210.0,66.4443,66.6238,66.3904,66.6148,146210.0
2021-03-09 15:55:00,74.2,74.21,73.97,74.02,305545.0,66.6059,66.6148,66.3994,66.4443,305545.0
2021-03-10 09:30:00,73.81,74.4,73.2,73.26,360426.0,66.2558,66.7854,65.7082,65.7621,360426.0
2021-03-10 09:35:00,73.29,73.38,72.69,73.17,200934.0,65.789,65.8698,65.2504,65.6813,200934.0
2021-03-10 09:40:00,73.17,73.45,73.01,73.45,103476.0,65.6813,65.9326,65.5377,65.9326,103476.0
2021-03-10 09:45:00,73.44,74.04,73.44,74.02,102548.0,65.9237,66.4622,65.9237,66.4443,102548.0
2021-03-10 09:50:00,74.03,74.16,73.86,74.08,195892.0,66.4533,66.57,66.3007,66.4982,195892.0
2021-03-10 09:55:00,74.05,74.12,73.84,73.92,99654.0,66.4712,66.5341,66.2827,66.3545,99654.0
2021-03-10 10:00:00,73.95,74.16,73.92,74.11,88194.0,66.3815,66.57,66.3545,66.5251,88194.0
2021-03-10 10:05:00,74.1,74.29,74.04,74.07,98618.0,66.5161,66.6867,66.4622,66.4892,98618.0
2021-03-10 10:10:00,74.07,74.2,73.98,74.03,228303.0,66.4892,66.6059,66.4084,66.4533,228303.0
2021-03-10 10:15:00,74.03,74.13,73.99,74.1,85044.0,66.4533,66.543,66.4174,66.5161,85044.0
2021-03-10 10:20:00,74.1,74.3,74.02,74.13,130540.0,66.5161,66.6956,66.4443,66.543,130540.0
2021-03-10 10:25:00,74.15,74.22,74.05,74.16,75828.0,66.561,66.6238,66.4712,66.57,75828.0
2021-03-10 10:30:00,74.17,74.38,74.1,74.38,117620.0,66.5789,66.7674,66.5161,66.7674,117620.0
2021-03-10 10:35:00,74.39,74.41,74.2,74.27,70672.0,66.7764,66.7944,66.6059,66.6687,70672.0
2021-03-10 10:40:00,74.26,74.5,74.17,74.43,65783.0,66.6597,66.8752,66.5789,66.8123,65783.0
2021-03-10 10:45:00,74.46,74.56,74.38,74.43,76608.0,66.8393,66.929,66.7674,66.8123,76608.0
2021-03-10 10:50:00,74.44,74.45,74.23,74.34,111068.0,66.8213,66.8303,66.6328,66.7315,111068.0
2021-03-10 10:55:00,74.33,74.56,74.33,74.48,83314.0,66.7226,66.929,66.7226,66.8572,83314.0
2021-03-10 11:00:00,74.48,74.48,74.22,74.33,162101.0,66.8572,66.8572,66.6238,66.7226,162101.0
2021-03-10 11:05:00,74.31,74.33,74.14,74.18,74837.0,66.7046,66.7226,66.552,66.5879,74837.0
2021-03-10 11:10:00,74.18,74.2,74.02,74.05,53527.0,66.5879,66.6059,66.4443,66.4712,53527.0
2021-03-10 11:15:00,74.06,74.34,74.06,74.2,84818.0,66.4802,66.7315,66.4802,66.6059,84818.0
2021-03-10 11:20:00,74.21,74.34,74.21,74.33,47358.0,66.6148,66.7315,66.6148,66.7226,47358.0
2021-03-10 11:25:00,74.33,74.48,74.33,74.34,55418.0,66.7226,66.8572,66.7226,66.7315,55418.0
2021-03-10 11:30:00,74.34,74.42,74.19,74.27,74209.0,66.7315,66.8034,66.5969,66.6687,74209.0
2021-03-10 11:35:00,74.26,74.36,74.21,74.26,53684.0,66.6597,66.7495,66.6148,66.6597,53684.0
2021-03-10 11:40:00,74.27,74.29,74.06,74.15,49283.0,66.6687,66.6867,66.4802,66.561,49283.0
2021-03-10 11:45:00,74.15,74.31,74.15,74.26,46107.0,66.561,66.7046,66.561,66.6597,46107.0
2021-03-10 11:50:00,74.27,74.38,74.24,74.33,44751.0,66.6687,66.7674,66.6418,66.7226,44751.0
2021-03-10 11:55:00,74.31,74.43,74.18,74.18,106634.0,66.7046,66.8123,66.5879,66.5879,106634.0
2021-03-10 12:00:00,74.19,74.32,74.11,74.28,44055.0,66.5969,66.7136,66.5251,66.6777,44055.0
2021-03-10 12:05:00,74.28,74.36,74.2,74.35,54100.0,66.6777,66.7495,66.6059,66.7405,54100.0
2021-03-10 12:10:00,74.35,74.52,74.32,74.43,49913.0,66.7405,66.8931,66.7136,66.8123,49913.0
2021-03-10 12:15:00,74.42,74.47,74.28,74.35,77373.0,66.8034,66.8482,66.6777,66.7405,77373.0
2021-03-10 12:20:00,74.36,74.59,74.33,74.58,49859.0,66.7495,66.956,66.7226,66.947,49859.0
2021-03-10 12:25:00,74.58,74.61,74.44,74.55,75439.0,66.947,66.9739,66.8213,66.92,75439.0
2021-03-10 12:30:00,74.55,74.59,74.47,74.52,54723.0,66.92,66.956,66.8482,66.8931,54723.0
2021-03-10 12:35:00,74.51,74.53,74.4,74.45,62458.0,66.8841,66.9021,66.7854,66.8303,62458.0
2021-03-10 12:40:00,74.45,74.47,74.35,74.41,43590.0,66.8303,66.8482,66.7405,66.7944,43590.0
2021-03-10 12:45:00,74.41,74.57,74.41,74.54,39566.0,66.7944,66.938,66.7944,66.9111,39566.0
2021-03-10 12:50:00,74.55,74.55,74.39,74.4,32025.0,66.92,66.92,66.7764,66.7854,32025.0
2021-03-10 12:55:00,74.39,74.45,74.36,74.42,41722.0,66.7764,66.8303,66.7495,66.8034,41722.0
2021-03-10 13:00:00,74.42,74.48,74.23,74.45,63510.0,66.8034,66.8572,66.6328,66.8303,63510.0
2021-03-10 13:05:00,74.43,74.62,74.39,74.62,39112.0,66.8123,66.9829,66.7764,66.9829,39112.0
2021-03-10 13:10:00,74.62,74.64,74.45,74.5,31959.0,66.9829,67.0008,66.8303,66.8752,31959.0
2021-03-10 13:15:00,74.51,74.52,74.35,74.44,35374.0,66.8841,66.8931,66.7405,66.8213,35374.0
2021-03-10 13:20:00,74.43,74.47,74.4,74.4,24511.0,66.8123,66.8482,66.7854,66.7854,24511.0
2021-03-10 13:25:00,74.4,74.44,74.36,74.42,41997.0,66.7854,66.8213,66.7495,66.8034,41997.0
2021-03-10 13:30:00,74.43,74.45,74.35,74.39,38592.0,66.8123,66.8303,66.7405,66.7764,38592.0
2021-03-10 13:35:00,74.39,74.48,74.35,74.41,33071.0,66.7764,66.8572,66.7405,66.7944,33071.0
2021-03-10 13:40:00,74.42,74.49,74.37,74.42,61499.0,66.8034,66.8662,66.7585,66.8034,61499.0
2021-03-10 13:45:00,74.42,74.53,74.41,74.5,38875.0,66.8034,66.9021,66.7944,66.8752,38875.0
2021-03-10 13:50:00,74.5,74.57,74.42,74.51,45868.0,66.8752,66.938,66.8034,66.8841,45868.0
2021-03-10 13:55:00,74.51,74.62,74.5,74.53,25678.0,66.8841,66.9829,66.8752,66.9021,25678.0
2021-03-10 14:00:00,74.51,74.52,74.4,74.51,56306.0,66.8841,66.8931,66.7854,66.8841,56306.0
2021-03-10 14:05:00,74.5,74.55,74.47,74.48,37655.0,66.8752,66.92,66.8482,66.8572,37655.0
2021-03-10 14:10:00,74.49,74.61,74.47,74.59,28412.0,66.8662,66.9739,66.8482,66.956,28412.0
2021-03-10 14:15:00,74.59,74.59,74.48,74.58,33641.0,66.956,66.956,66.8572,66.947,33641.0
2021-03-10 14:20:00,74.58,74.58,74.41,74.46,55215.0,66.947,66.947,66.7944,66.8393,55215.0
2021-03-10 14:25:00,74.46,74.61,74.46,74.51,63744.0,66.8393,66.9739,66.8393,66.8841,63744.0
2021-03-10 14:30:00,74.52,74.59,74.46,74.57,59580.0,66.8931,66.956,66.8393,66.938,59580.0
2021-03-10 14:35:00,74.56,74.57,74.48,74.51,43627.0,66.929,66.938,66.8572,66.8841,43627.0
2021-03-10 14:40:00,74.52,74.54,74.43,74.47,40024.0,66.8931,66.9111,66.8123,66.8482,40024.0
2021-03-10 14:45:00,74.47,74.74,74.46,74.71,50430.0,66.8482,67.0906,66.8393,67.0637,50430.0
2021-03-10 14:50:00,74.71,74.74,74.58,74.59,49453.0,67.0637,67.0906,66.947,66.956,49453.0
2021-03-10 14:55:00,74.59,74.63,74.51,74.61,50431.0,66.956,66.9919,66.8841,66.9739,50431.0
2021-03-10 15:00:00,74.6,74.66,74.46,74.57,80799.0,66.9649,67.0188,66.8393,66.938,80799.0
2021-03-10 15:05:00,74.57,74.69,74.55,74.68,64548.0,66.938,67.0457,66.92,67.0367,64548.0
2021-03-10 15:10:00,74.68,74.71,74.6,74.64,66275.0,67.0367,67.0637,66.9649,67.0008,66275.0
2021-03-10 15:15:00,74.64,74.67,74.55,74.59,75052.0,67.0008,67.0278,66.92,66.956,75052.0
2021-03-10 15:20:00,74.59,74.73,74.59,74.73,69154.0,66.956,67.0816,66.956,67.0816,69154.0
2021-03-10 15:25:00,74.73,74.73,74.56,74.56,74266.0,67.0816,67.0816,66.929,66.929,74266.0
2021-03-10 15:30:00,74.56,74.64,74.48,74.48,76654.0,66.929,67.0008,66.8572,66.8572,76654.0
2021-03-10 15:35:00,74.49,74.55,74.44,74.48,98453.0,66.8662,66.92,66.8213,66.8572,98453.0
2021-03-10 15:40:00,74.46,74.49,74.3,74.34,101457.0,66.8393,66.8662,66.6956,66.7315,101457.0
2021-03-10 15:45:00,74.36,74.52,74.34,74.48,156934.0,66.7495,66.8931,66.7315,66.8572,156934.0
2021-03-10 15:50:00,74.49,74.5,74.39,74.43,167414.0,66.8662,66.8752,66.7764,66.8123,167414.0
2021-03-10 15:55:00,74.42,74.51,74.37,74.46,323761.0,66.8034,66.8841,66.7585,66.8393,323761.0
2021-03-11 09:30:00,74.96,75.22,74.72,74.89,264569.0,67.2881,67.5215,67.0726,67.2253,264569.0
2021-03-11 09:35:00,74.86,74.94,74.72,74.92,98445.0,67.1983,67.2701,67.0726,67.2522,98445.0
2021-03-11 09:40:00,74.93,74.97,74.73,74.74,84027.0,67.2612,67.2971,67.0816,67.0906,84027.0
2021-03-11 09:45:00,74.77,75.0,74.75,74.96,77796.0,67.1175,67.324,67.0996,67.2881,77796.0
2021-03-11 09:50:00,74.94,75.03,74.81,74.87,51330.0,67.2701,67.3509,67.1534,67.2073,51330.0
2021-03-11 09:55:00,74.87,75.0,74.82,74.99,49726.0,67.2073,67.324,67.1624,67.315,49726.0
2021-03-11 10:00:00,75.0,75.43,75.0,75.34,141258.0,67.324,67.71,67.324,67.6292,141258.0
2021-03-11 10:05:00,75.32,75.48,75.27,75.27,98469.0,67.6112,67.7549,67.5664,67.5664,98469.0
2021-03-11 10:10:00,75.27,75.32,75.21,75.21,74610.0,67.5664,67.6112,67.5125,67.5125,74610.0
2021-03-11 10:15:00,75.22,75.23,75.09,75.13,69305.0,67.5215,67.5305,67.4048,67.4407,69305.0
2021-03-11 10:20:00,75.11,75.13,74.76,74.77,65678.0,67.4227,67.4407,67.1086,67.1175,65678.0
2021-03-11 10:25:00,74.78,74.85,74.64,74.72,65460.0,67.1265,67.1893,67.0008,67.0726,65460.0
2021-03-11 10:30:00,74.72,74.82,74.63,74.77,64866.0,67.0726,67.1624,66.9919,67.1175,64866.0
2021-03-11 10:35:00,74.76,74.76,74.52,74.63,46124.0,67.1086,67.1086,66.8931,66.9919,46124.0
2021-03-11 10:40:00,74.63,74.66,74.51,74.52,44351.0,66.9919,67.0188,66.8841,66.8931,44351.0
2021-03-11 10:45:00,74.51,74.59,74.46,74.55,64431.0,66.8841,66.956,66.8393,66.92,64431.0
2021-03-11 10:50:00,74.57,74.89,74.56,74.89,39490.0,66.938,67.2253,66.929,67.2253,39490.0
2021-03-11 10:55:00,74.88,74.88,74.73,74.78,40380.0,67.2163,67.2163,67.0816,67.1265,40380.0
2021-03-11 11:00:00,74.77,74.86,74.77,74.78,36323.0,67.1175,67.1983,67.1175,67.1265,36323.0
2021-03-11 11:05:00,74.77,74.85,74.72,74.74,38390.0,67.1175,67.1893,67.0726,67.0906,38390.0
2021-03-11 11:10:00,74.75,74.8,74.71,74.73,41354.0,67.0996,67.1445,67.0637,67.0816,41354.0
2021-03-11 11:15:00,74.73,74.96,74.72,74.88,44318.0,67.0816,67.2881,67.0726,67.2163,44318.0
2021-03-11 11:20:00,74.87,74.87,74.79,74.86,42505.0,67.2073,67.2073,67.1355,67.1983,42505.0
2021-03-11 11:25:00,74.87,75.0,74.86,74.99,62381.0,67.2073,67.324,67.1983,67.315,62381.0
2021-03-11 11:30:00,74.99,75.03,74.84,75.01,42645.0,67.315,67.3509,67.1804,67.333,42645.0
2021-03-11 11:35:00,75.01,75.04,74.96,75.03,37627.0,67.333,67.3599,67.2881,67.3509,37627.0
2021-03-11 11:40:00,75.04,75.23,75.01,75.22,34818.0,67.3599,67.5305,67.333,67.5215,34818.0
2021-03-11 11:45:00,75.23,75.24,75.14,75.24,44777.0,67.5305,67.5394,67.4497,67.5394,44777.0
2021-03-11 11:50:00,75.23,75.24,75.1,75.1,37480.0,67.5305,67.5394,67.4138,67.4138,37480.0
2021-03-11 11:55:00,75.1,75.1,75.02,75.03,36229.0,67.4138,67.4138,67.3419,67.3509,36229.0
2021-03-11 12:00:00,75.03,75.11,74.96,75.1,54282.0,67.3509,67.4227,67.2881,67.4138,54282.0
2021-03-11 12:05:00,75.11,75.3,75.11,75.29,40052.0,67.4227,67.5933,67.4227,67.5843,40052.0
2021-03-11 12:10:00,75.27,75.32,75.22,75.32,31872.0,67.5664,67.6112,67.5215,67.6112,31872.0
2021-03-11 12:15:00,75.32,75.32,75.15,75.16,34523.0,67.6112,67.6112,67.4586,67.4676,34523.0
2021-03-11 12:20:00,75.16,75.18,75.1,75.17,66075.0,67.4676,67.4856,67.4138,67.4766,66075.0
2021-03-11 12:25:00,75.16,75.24,75.16,75.21,50091.0,67.4676,67.5394,67.4676,67.5125,50091.0
2021-03-11 12:30:00,75.22,75.32,75.21,75.3,41208.0,67.5215,67.6112,67.5125,67.5933,41208.0
2021-03-11 12:35:00,75.32,75.36,75.28,75.32,44303.0,67.6112,67.6471,67.5753,67.6112,44303.0
2021-03-11 12:40:00,75.32,75.33,75.26,75.27,28445.0,67.6112,67.6202,67.5574,67.5664,28445.0
2021-03-11 12:45:00,75.26,75.3,75.2,75.24,29488.0,67.5574,67.5933,67.5035,67.5394,29488.0
2021-03-11 12:50:00,75.25,75.31,75.24,75.3,33310.0,67.5484,67.6023,67.5394,67.5933,33310.0
2021-03-11 12:55:00,75.31,75.4,75.3,75.4,35127.0,67.6023,67.6831,67.5933,67.6831,35127.0
2021-03-11 13:00:00,75.39,75.46,75.34,75.41,43008.0,67.6741,67.7369,67.6292,67.692,43008.0
2021-03-11 13:05:00,75.41,75.52,75.4,75.43,47953.0,67.692,67.7908,67.6831,67.71,47953.0
2021-03-11 13:10:00,75.43,75.49,75.38,75.44,35071.0,67.71,67.7638,67.6651,67.719,35071.0
2021-03-11 13:15:00,75.43,75.48,75.39,75.4,30216.0,67.71,67.7549,67.6741,67.6831,30216.0
2021-03-11 13:20:00,75.41,75.42,75.31,75.36,41135.0,67.692,67.701,67.6023,67.6471,41135.0
2021-03-11 13:25:00,75.35,75.38,75.32,75.36,28543.0,67.6382,67.6651,67.6112,67.6471,28543.0
2021-03-11 13:30:00,75.37,75.42,75.37,75.39,35159.0,67.6561,67.701,67.6561,67.6741,35159.0
2021-03-11 13:35:00,75.39,75.39,75.29,75.35,20842.0,67.6741,67.6741,67.5843,67.6382,20842.0
2021-03-11 13:40:00,75.35,75.45,75.34,75.44,30711.0,67.6382,67.7279,67.6292,67.719,30711.0
2021-03-11 13:45:00,75.44,75.48,75.39,75.4,17709.0,67.719,67.7549,67.6741,67.6831,17709.0
2021-03-11 13:50:00,75.41,75.53,75.38,75.49,46679.0,67.692,67.7997,67.6651,67.7638,46679.0
2021-03-11 13:55:00,75.49,75.5,75.36,75.37,38531.0,67.7638,67.7728,67.6471,67.6561,38531.0
2021-03-11 14:00:00,75.37,75.46,75.35,75.43,39192.0,67.6561,67.7369,67.6382,67.71,39192.0
2021-03-11 14:05:00,75.43,75.45,75.34,75.38,43112.0,67.71,67.7279,67.6292,67.6651,43112.0
2021-03-11 14:10:00,75.4,75.43,75.34,75.37,36473.0,67.6831,67.71,67.6292,67.6561,36473.0
2021-03-11 14:15:00,75.36,75.42,75.27,75.39,46601.0,67.6471,67.701,67.5664,67.6741,46601.0
2021-03-11 14:20:00,75.38,75.48,75.35,75.47,56534.0,67.6651,67.7549,67.6382,67.7459,56534.0
2021-03-11 14:25:00,75.46,75.49,75.43,75.46,25422.0,67.7369,67.7638,67.71,67.7369,25422.0
2021-03-11 14:30:00,75.46,75.54,75.46,75.53,38955.0,67.7369,67.8087,67.7369,67.7997,38955.0
2021-03-11 14:35:00,75.53,75.53,75.43,75.5,49039.0,67.7997,67.7997,67.71,67.7728,49039.0
2021-03-11 14:40:00,75.5,75.53,75.44,75.49,46470.0,67.7728,67.7997,67.719,67.7638,46470.0
2021-03-11 14:45:00,75.49,75.55,75.44,75.45,34349.0,67.7638,67.8177,67.719,67.7279,34349.0
2021-03-11 14:50:00,75.44,75.45,75.31,75.34,33101.0,67.719,67.7279,67.6023,67.6292,33101.0
2021-03-11 14:55:00,75.33,75.33,75.25,75.28,32744.0,67.6202,67.6202,67.5484,67.5753,32744.0
2021-03-11 15:00:00,75.27,75.31,75.22,75.23,37495.0,67.5664,67.6023,67.5215,67.5305,37495.0
2021-03-11 15:05:00,75.24,75.36,75.21,75.29,56211.0,67.5394,67.6471,67.5125,67.5843,56211.0
2021-03-11 15:10:00,75.29,75.3,75.15,75.17,42497.0,67.5843,67.5933,67.4586,67.4766,42497.0
2021-03-11 15:15:00,75.17,75.23,75.1,75.21,38466.0,67.4766,67.5305,67.4138,67.5125,38466.0
2021-03-11 15:20:00,75.2,75.27,75.19,75.25,39089.0,67.5035,67.5664,67.4945,67.5484,39089.0
2021-03-11 15:25:00,75.25,75.27,75.16,75.25,62830.0,67.5484,67.5664,67.4676,67.5484,62830.0
2021-03-11 15:30:00,75.25,75.25,75.06,75.09,74559.0,67.5484,67.5484,67.3779,67.4048,74559.0
2021-03-11 15:35:00,75.09,75.11,75.04,75.06,48599.0,67.4048,67.4227,67.3599,67.3779,48599.0
2021-03-11 15:40:00,75.06,75.15,75.01,75.03,57732.0,67.3779,67.4586,67.333,67.3509,57732.0
2021-03-11 15:45:00,75.03,75.05,74.97,75.0,78287.0,67.3509,67.3689,67.2971,67.324,78287.0
2021-03-11 15:50:00,75.01,75.11,74.98,75.03,163092.0,67.333,67.4227,67.306,67.3509,163092.0
2021-03-11 15:55:00,75.03,75.11,74.85,74.85,271795.0,67.3509,67.4227,67.1893,67.1893,271795.0
2021-03-12 09:30:00,75.18,75.39,74.31,74.38,232288.0,67.4856,67.6741,66.7046,66.7674,232288.0
2021-03-12 09:35:00,74.37,74.4,74.04,74.25,67016.0,66.7585,66.7854,66.4622,66.6508,67016.0
2021-03-12 09:40:00,74.24,74.56,74.18,74.52,47809.0,66.6418,66.929,66.5879,66.8931,47809.0
2021-03-12 09:45:00,74.52,74.62,74.37,74.54,52345.0,66.8931,66.9829,66.7585,66.9111,52345.0
2021-03-12 09:50:00,74.55,74.82,74.51,74.6,49195.0,66.92,67.1624,66.8841,66.9649,49195.0
2021-03-12 09:55:00,74.57,74.85,74.53,74.8,59566.0,66.938,67.1893,66.9021,67.1445,59566.0
2021-03-12 10:00:00,74.77,74.82,74.65,74.68,53999.0,67.1175,67.1624,67.0098,67.0367,53999.0
2021-03-12 10:05:00,74.68,74.8,74.68,74.72,38787.0,67.0367,67.1445,67.0367,67.0726,38787.0
2021-03-12 10:10:00,74.7,74.8,74.52,74.75,42304.0,67.0547,67.1445,66.8931,67.0996,42304.0
2021-03-12 10:15:00,74.76,74.79,74.63,74.71,46822.0,67.1086,67.1355,66.9919,67.0637,46822.0
2021-03-12 10:20:00,74.7,74.71,74.58,74.67,30960.0,67.0547,67.0637,66.947,67.0278,30960.0
2021-03-12 10:25:00,74.68,74.85,74.68,74.74,41226.0,67.0367,67.1893,67.0367,67.0906,41226.0
2021-03-12 10:30:00,74.75,74.82,74.66,74.76,39205.0,67.0996,67.1624,67.0188,67.1086,39205.0
2021-03-12 10:35:00,74.76,74.89,74.73,74.87,35559.0,67.1086,67.2253,67.0816,67.2073,35559.0
2021-03-12 10:40:00,74.86,75.01,74.86,74.92,48274.0,67.1983,67.333,67.1983,67.2522,48274.0
2021-03-12 10:45:00,74.92,75.01,74.9,74.92,37988.0,67.2522,67.333,67.2342,67.2522,37988.0
2021-03-12 10:50:00,74.93,75.03,74.92,74.98,57322.0,67.2612,67.3509,67.2522,67.306,57322.0
2021-03-12 10:55:00,74.97,75.14,74.92,75.09,52444.0,67.2971,67.4497,67.2522,67.4048,52444.0
2021-03-12 11:00:00,75.07,75.12,74.92,74.94,26035.0,67.3868,67.4317,67.2522,67.2701,26035.0
2021-03-12 11:05:00,74.95,74.98,74.73,74.77,44311.0,67.2791,67.306,67.0816,67.1175,44311.0
2021-03-12 11:10:00,74.77,74.87,74.76,74.82,23303.0,67.1175,67.2073,67.1086,67.1624,23303.0
2021-03-12 11:15:00,74.78,74.91,74.78,74.82,29355.0,67.1265,67.2432,67.1265,67.1624,29355.0
2021-03-12 11:20:00,74.84,74.96,74.8,74.93,17173.0,67.1804,67.2881,67.1445,67.2612,17173.0
2021-03-12 11:25:00,74.94,75.03,74.89,74.95,28887.0,67.2701,67.3509,67.2253,67.2791,28887.0
2021-03-12 11:30:00,74.94,75.12,74.94,75.03,28137.0,67.2701,67.4317,67.2701,67.3509,28137.0
2021-03-12 11:35:00,75.04,75.2,74.99,75.09,29110.0,67.3599,67.5035,67.315,67.4048,29110.0
2021-03-12 11:40:00,75.06,75.22,75.06,75.22,29834.0,67.3779,67.5215,67.3779,67.5215,29834.0
2021-03-12 11:45:00,75.22,75.29,75.19,75.23,26441.0,67.5215,67.5843,67.4945,67.5305,26441.0
2021-03-12 11:50:00,75.2,75.33,75.19,75.28,39590.0,67.5035,67.6202,67.4945,67.5753,39590.0
2021-03-12 11:55:00,75.29,75.38,75.23,75.34,36370.0,67.5843,67.6651,67.5305,67.6292,36370.0
2021-03-12 12:00:00,75.35,75.35,75.2,75.24,18962.0,67.6382,67.6382,67.5035,67.5394,18962.0
2021-03-12 12:05:00,75.24,75.32,75.23,75.27,23335.0,67.5394,67.6112,67.5305,67.5664,23335.0
2021-03-12 12:10:00,75.27,75.33,75.25,75.27,26049.0,67.5664,67.6202,67.5484,67.5664,26049.0
2021-03-12 12:15:00,75.29,75.31,75.24,75.3,21033.0,67.5843,67.6023,67.5394,67.5933,21033.0
2021-03-12 12:20:00,75.28,75.3,75.23,75.29,21451.0,67.5753,67.5933,67.5305,67.5843,21451.0
2021-03-12 12:25:00,75.3,75.51,75.3,75.49,57528.0,67.5933,67.7818,67.5933,67.7638,57528.0
2021-03-12 12:30:00,75.5,75.51,75.42,75.43,44588.0,67.7728,67.7818,67.701,67.71,44588.0
2021-03-12 12:35:00,75.43,75.44,75.34,75.37,25030.0,67.71,67.719,67.6292,67.6561,25030.0
2021-03-12 12:40:00,75.38,75.46,75.35,75.4,43599.0,67.6651,67.7369,67.6382,67.6831,43599.0
2021-03-12 12:45:00,75.4,75.49,75.39,75.4,46672.0,67.6831,67.7638,67.6741,67.6831,46672.0
2021-03-12 12:50:00,75.38,75.4,75.31,75.4,25816.0,67.6651,67.6831,67.6023,67.6831,25816.0
2021-03-12 12:55:00,75.4,75.42,75.35,75.41,26340.0,67.6831,67.701,67.6382,67.692,26340.0
2021-03-12 13:00:00,75.39,75.42,75.35,75.41,19996.0,67.6741,67.701,67.6382,67.692,19996.0
2021-03-12 13:05:00,75.42,75.5,75.4,75.44,39568.0,67.701,67.7728,67.6831,67.719,39568.0
2021-03-12 13:10:00,75.44,75.59,75.43,75.57,19277.0,67.719,67.8536,67.71,67.8357,19277.0
2021-03-12 13:15:00,75.57,75.59,75.46,75.53,80609.0,67.8357,67.8536,67.7369,67.7997,80609.0
2021-03-12 13:20:00,75.52,75.53,75.34,75.39,52780.0,67.7908,67.7997,67.6292,67.6741,52780.0
2021-03-12 13:25:00,75.39,75.45,75.37,75.45,33317.0,67.6741,67.7279,67.6561,67.7279,33317.0
2021-03-12 13:30:00,75.45,75.46,75.4,75.45,21326.0,67.7279,67.7369,67.6831,67.7279,21326.0
2021-03-12 13:35:00,75.45,75.5,75.43,75.49,28169.0,67.7279,67.7728,67.71,67.7638,28169.0
2021-03-12 13:40:00,75.5,75.59,75.48,75.59,83394.0,67.7728,67.8536,67.7549,67.8536,83394.0
2021-03-12 13:45:00,75.59,75.68,75.56,75.68,38850.0,67.8536,67.9344,67.8267,67.9344,38850.0
2021-03-12 13:50:00,75.65,75.83,75.64,75.78,87514.0,67.9075,68.069,67.8985,68.0242,87514.0
2021-03-12 13:55:00,75.78,75.82,75.72,75.76,31996.0,68.0242,68.0601,67.9703,68.0062,31996.0
2021-03-12 14:00:00,75.76,75.82,75.74,75.8,48199.0,68.0062,68.0601,67.9883,68.0421,48199.0
2021-03-12 14:05:00,75.8,75.85,75.76,75.8,49947.0,68.0421,68.087,68.0062,68.0421,49947.0
2021-03-12 14:10:00,75.8,75.84,75.77,75.81,24341.0,68.0421,68.078,68.0152,68.0511,24341.0
2021-03-12 14:15:00,75.81,75.88,75.78,75.87,50328.0,68.0511,68.1139,68.0242,68.105,50328.0
2021-03-12 14:20:00,75.87,75.87,75.78,75.82,25355.0,68.105,68.105,68.0242,68.0601,25355.0
2021-03-12 14:25:00,75.83,75.85,75.76,75.79,26260.0,68.069,68.087,68.0062,68.0331,26260.0
2021-03-12 14:30:00,75.79,75.89,75.75,75.86,34341.0,68.0331,68.1229,67.9972,68.096,34341.0
2021-03-12 14:35:00,75.85,75.88,75.77,75.81,22694.0,68.087,68.1139,68.0152,68.0511,22694.0
2021-03-12 14:40:00,75.8,75.84,75.75,75.83,25196.0,68.0421,68.078,67.9972,68.069,25196.0
2021-03-12 14:45:00,75.84,75.93,75.82,75.87,31448.0,68.078,68.1588,68.0601,68.105,31448.0
2021-03-12 14:50:00,75.89,75.94,75.87,75.88,33373.0,68.1229,68.1678,68.105,68.1139,33373.0
2021-03-12 14:55:00,75.87,75.98,75.84,75.98,41989.0,68.105,68.2037,68.078,68.2037,41989.0
2021-03-12 15:00:00,75.98,76.01,75.88,75.91,118110.0,68.2037,68.2306,68.1139,68.1409,118110.0
2021-03-12 15:05:00,75.91,75.91,75.77,75.79,35478.0,68.1409,68.1409,68.0152,68.0331,35478.0
2021-03-12 15:10:00,75.78,75.81,75.7,75.71,44462.0,68.0242,68.0511,67.9523,67.9613,44462.0
2021-03-12 15:15:00,75.71,75.78,75.68,75.75,75771.0,67.9613,68.0242,67.9344,67.9972,75771.0
2021-03-12 15:20:00,75.74,75.84,75.7,75.79,75937.0,67.9883,68.078,67.9523,68.0331,75937.0
2021-03-12 15:25:00,75.8,75.84,75.76,75.83,60348.0,68.0421,68.078,68.0062,68.069,60348.0
2021-03-12 15:30:00,75.83,75.87,75.74,75.78,58196.0,68.069,68.105,67.9883,68.0242,58196.0
2021-03-12 15:35:00,75.78,75.82,75.76,75.78,78877.0,68.0242,68.0601,68.0062,68.0242,78877.0
2021-03-12 15:40:00,75.78,75.79,75.7,75.74,84028.0,68.0242,68.0331,67.9523,67.9883,84028.0
2021-03-12 15:45:00,75.73,75.73,75.58,75.65,63735.0,67.9793,67.9793,67.8446,67.9075,63735.0
2021-03-12 15:50:00,75.64,75.71,75.6,75.69,97414.0,67.8985,67.9613,67.8626,67.9434,97414.0
2021-03-12 15:55:00,75.69,75.85,75.61,75.67,368558.0,67.9434,68.087,67.8716,67.9254,368558.0
2021-03-15 09:30:00,75.58,75.95,75.49,75.82,271825.0,67.8446,68.1768,67.7638,68.0601,271825.0
2021-03-15 09:35:00,75.82,76.07,75.67,75.74,64889.0,68.0601,68.2845,67.9254,67.9883,64889.0
2021-03-15 09:40:00,75.72,76.02,75.72,76.01,61300.0,67.9703,68.2396,67.9703,68.2306,61300.0
2021-03-15 09:45:00,75.99,76.07,75.79,75.79,82242.0,68.2127,68.2845,68.0331,68.0331,82242.0
2021-03-15 09:50:00,75.8,76.07,75.76,75.95,57315.0,68.0421,68.2845,68.0062,68.1768,57315.0
2021-03-15 09:55:00,75.95,76.01,75.59,75.63,68221.0,68.1768,68.2306,67.8536,67.8895,68221.0
2021-03-15 10:00:00,75.63,75.71,75.5,75.57,76626.0,67.8895,67.9613,67.7728,67.8357,76626.0
2021-03-15 10:05:00,75.58,75.91,75.58,75.88,44279.0,67.8446,68.1409,67.8446,68.1139,44279.0
2021-03-15 10:10:00,75.91,76.21,75.91,76.21,80608.0,68.1409,68.4102,68.1409,68.4102,80608.0
2021-03-15 10:15:00,76.21,76.21,75.94,75.98,107463.0,68.4102,68.4102,68.1678,68.2037,107463.0
2021-03-15 10:20:00,75.97,75.99,75.52,75.56,124852.0,68.1947,68.2127,67.7908,67.8267,124852.0
2021-03-15 10:25:00,75.55,75.58,75.35,75.41,50448.0,67.8177,67.8446,67.6382,67.692,50448.0
2021-03-15 10:30:00,75.4,75.42,75.33,75.37,54569.0,67.6831,67.701,67.6202,67.6561,54569.0
2021-03-15 10:35:00,75.38,75.55,75.38,75.53,67492.0,67.6651,67.8177,67.6651,67.7997,67492.0
2021-03-15 10:40:00,75.53,75.58,75.49,75.58,42365.0,67.7997,67.8446,67.7638,67.8446,42365.0
2021-03-15 10:45:00,75.59,75.72,75.53,75.63,35375.0,67.8536,67.9703,67.7997,67.8895,35375.0
2021-03-15 10:50:00,75.64,75.74,75.6,75.64,54203.0,67.8985,67.9883,67.8626,67.8985,54203.0
2021-03-15 10:55:00,75.63,75.66,75.51,75.56,72854.0,67.8895,67.9164,67.7818,67.8267,72854.0
2021-03-15 11:00:00,75.57,75.76,75.54,75.76,60124.0,67.8357,68.0062,67.8087,68.0062,60124.0
2021-03-15 11:05:00,75.76,75.8,75.7,75.74,42779.0,68.0062,68.0421,67.9523,67.9883,42779.0
2021-03-15 11:10:00,75.74,75.78,75.59,75.62,44253.0,67.9883,68.0242,67.8536,67.8805,44253.0
2021-03-15 11:15:00,75.62,75.7,75.55,75.57,42542.0,67.8805,67.9523,67.8177,67.8357,42542.0
2021-03-15 11:20:00,75.57,75.71,75.56,75.64,41067.0,67.8357,67.9613,67.8267,67.8985,41067.0
2021-03-15 11:25:00,75.64,75.65,75.48,75.56,59142.0,67.8985,67.9075,67.7549,67.8267,59142.0
2021-03-15 11:30:00,75.55,75.56,75.39,75.45,31771.0,67.8177,67.8267,67.6741,67.7279,31771.0
2021-03-15 11:35:00,75.44,75.47,75.28,75.4,58281.0,67.719,67.7459,67.5753,67.6831,58281.0
2021-03-15 11:40:00,75.4,75.54,75.36,75.45,45961.0,67.6831,67.8087,67.6471,67.7279,45961.0
2021-03-15 11:45:00,75.45,75.59,75.44,75.51,48650.0,67.7279,67.8536,67.719,67.7818,48650.0
2021-03-15 11:50:00,75.49,75.6,75.48,75.57,28880.0,67.7638,67.8626,67.7549,67.8357,28880.0
2021-03-15 11:55:00,75.57,75.61,75.48,75.5,32185.0,67.8357,67.8716,67.7549,67.7728,32185.0
2021-03-15 12:00:00,75.51,75.56,75.45,75.5,41934.0,67.7818,67.8267,67.7279,67.7728,41934.0
2021-03-15 12:05:00,75.51,75.61,75.49,75.61,24888.0,67.7818,67.8716,67.7638,67.8716,24888.0
2021-03-15 12:10:00,75.61,75.66,75.54,75.58,158648.0,67.8716,67.9164,67.8087,67.8446,158648.0
2021-03-15 12:15:00,75.58,75.72,75.57,75.72,31641.0,67.8446,67.9703,67.8357,67.9703,31641.0
2021-03-15 12:20:00,75.73,75.75,75.63,75.69,46657.0,67.9793,67.9972,67.8895,67.9434,46657.0
2021-03-15 12:25:00,75.69,75.77,75.64,75.73,47027.0,67.9434,68.0152,67.8985,67.9793,47027.0
2021-03-15 12:30:00,75.73,75.77,75.69,75.74,27107.0,67.9793,68.0152,67.9434,67.9883,27107.0
2021-03-15 12:35:00,75.74,75.78,75.7,75.76,28045.0,67.9883,68.0242,67.9523,68.0062,28045.0
2021-03-15 12:40:00,75.76,75.77,75.7,75.7,29906.0,68.0062,68.0152,67.9523,67.9523,29906.0
2021-03-15 12:45:00,75.71,75.73,75.64,75.7,33205.0,67.9613,67.9793,67.8985,67.9523,33205.0
2021-03-15 12:50:00,75.71,75.75,75.69,75.69,31475.0,67.9613,67.9972,67.9434,67.9434,31475.0
2021-03-15 12:55:00,75.69,75.84,75.67,75.82,46992.0,67.9434,68.078,67.9254,68.0601,46992.0
2021-03-15 13:00:00,75.82,75.86,75.77,75.83,42532.0,68.0601,68.096,68.0152,68.069,42532.0
2021-03-15 13:05:00,75.83,75.91,75.79,75.87,43606.0,68.069,68.1409,68.0331,68.105,43606.0
2021-03-15 13:10:00,75.86,75.95,75.83,75.93,37288.0,68.096,68.1768,68.069,68.1588,37288.0
2021-03-15 13:15:00,75.94,75.99,75.9,75.95,36028.0,68.1678,68.2127,68.1319,68.1768,36028.0
2021-03-15 13:20:00,75.96,75.97,75.75,75.81,36739.0,68.1857,68.1947,67.9972,68.0511,36739.0
2021-03-15 13:25:00,75.8,75.82,75.65,75.66,43918.0,68.0421,68.0601,67.9075,67.9164,43918.0
2021-03-15 13:30:00,75.66,75.71,75.63,75.7,33941.0,67.9164,67.9613,67.8895,67.9523,33941.0
2021-03-15 13:35:00,75.7,75.81,75.68,75.8,28593.0,67.9523,68.0511,67.9344,68.0421,28593.0
2021-03-15 13:40:00,75.79,75.9,75.78,75.84,39233.0,68.0331,68.1319,68.0242,68.078,39233.0
2021-03-15 13:45:00,75.84,75.89,75.82,75.87,34845.0,68.078,68.1229,68.0601,68.105,34845.0
2021-03-15 13:50:00,75.88,75.9,75.83,75.86,41400.0,68.1139,68.1319,68.069,68.096,41400.0
2021-03-15 13:55:00,75.86,75.98,75.79,75.92,226285.0,68.096,68.2037,68.0331,68.1498,226285.0
2021-03-15 14:00:00,75.94,76.0,75.92,75.95,142990.0,68.1678,68.2216,68.1498,68.1768,142990.0
2021-03-15 14:05:00,75.94,75.98,75.88,75.98,28966.0,68.1678,68.2037,68.1139,68.2037,28966.0
2021-03-15 14:10:00,75.96,75.96,75.87,75.88,62549.0,68.1857,68.1857,68.105,68.1139,62549.0
2021-03-15 14:15:00,75.9,75.94,75.85,75.86,23487.0,68.1319,68.1678,68.087,68.096,23487.0
2021-03-15 14:20:00,75.85,75.89,75.78,75.78,24136.0,68.087,68.1229,68.0242,68.0242,24136.0
2021-03-15 14:25:00,75.78,75.78,75.59,75.61,40797.0,68.0242,68.0242,67.8536,67.8716,40797.0
2021-03-15 14:30:00,75.63,75.65,75.55,75.57,39012.0,67.8895,67.9075,67.8177,67.8357,39012.0
2021-03-15 14:35:00,75.57,75.63,75.53,75.56,50151.0,67.8357,67.8895,67.7997,67.8267,50151.0
2021-03-15 14:40:00,75.56,75.57,75.49,75.53,35195.0,67.8267,67.8357,67.7638,67.7997,35195.0
2021-03-15 14:45:00,75.54,75.57,75.32,75.5,104371.0,67.8087,67.8357,67.6112,67.7728,104371.0
2021-03-15 14:50:00,75.5,75.56,75.38,75.38,51837.0,67.7728,67.8267,67.6651,67.6651,51837.0
2021-03-15 14:55:00,75.38,75.43,75.32,75.32,69980.0,67.6651,67.71,67.6112,67.6112,69980.0
2021-03-15 15:00:00,75.33,75.44,75.32,75.36,74769.0,67.6202,67.719,67.6112,67.6471,74769.0
2021-03-15 15:05:00,75.37,75.44,75.33,75.41,38262.0,67.6561,67.719,67.6202,67.692,38262.0
2021-03-15 15:10:00,75.4,75.44,75.28,75.32,60630.0,67.6831,67.719,67.5753,67.6112,60630.0
2021-03-15 15:15:00,75.33,75.38,75.26,75.27,40451.0,67.6202,67.6651,67.5574,67.5664,40451.0
2021-03-15 15:20:00,75.28,75.44,75.27,75.41,60188.0,67.5753,67.719,67.5664,67.692,60188.0
2021-03-15 15:25:00,75.41,75.45,75.31,75.36,49856.0,67.692,67.7279,67.6023,67.6471,49856.0
2021-03-15 15:30:00,75.36,75.37,75.21,75.21,72912.0,67.6471,67.6561,67.5125,67.5125,72912.0
2021-03-15 15:35:00,75.2,75.29,75.15,75.22,80780.0,67.5035,67.5843,67.4586,67.5215,80780.0
2021-03-15 15:40:00,75.22,75.23,75.07,75.08,80136.0,67.5215,67.5305,67.3868,67.3958,80136.0
2021-03-15 15:45:00,75.08,75.28,75.04,75.25,141462.0,67.3958,67.5753,67.3599,67.5484,141462.0
2021-03-15 15:50:00,75.27,75.48,75.22,75.45,107832.0,67.5664,67.7549,67.5215,67.7279,107832.0
2021-03-15 15:55:00,75.45,75.55,75.45,75.48,218175.0,67.7279,67.8177,67.7279,67.7549,218175.0
2021-03-16 09:30:00,75.17,75.54,75.13,75.28,233262.0,67.4766,67.8087,67.4407,67.5753,233262.0
2021-03-16 09:35:00,75.32,75.44,75.17,75.33,50153.0,67.6112,67.719,67.4766,67.6202,50153.0
2021-03-16 09:40:00,75.31,75.46,75.25,75.45,66317.0,67.6023,67.7369,67.5484,67.7279,66317.0
2021-03-16 09:45:00,75.44,75.69,75.39,75.64,45956.0,67.719,67.9434,67.6741,67.8985,45956.0
2021-03-16 09:50:00,75.62,75.65,75.39,75.45,52601.0,67.8805,67.9075,67.6741,67.7279,52601.0
2021-03-16 09:55:00,75.46,75.59,75.42,75.5,44224.0,67.7369,67.8536,67.701,67.7728,44224.0
2021-03-16 10:00:00,75.45,75.48,75.29,75.47,48682.0,67.7279,67.7549,67.5843,67.7459,48682.0
2021-03-16 10:05:00,75.46,75.49,75.39,75.44,44296.0,67.7369,67.7638,67.6741,67.719,44296.0
2021-03-16 10:10:00,75.43,75.54,75.36,75.54,62938.0,67.71,67.8087,67.6471,67.8087,62938.0
2021-03-16 10:15:00,75.53,75.61,75.51,75.6,51062.0,67.7997,67.8716,67.7818,67.8626,51062.0
2021-03-16 10:20:00,75.58,75.69,75.57,75.67,44892.0,67.8446,67.9434,67.8357,67.9254,44892.0
2021-03-16 10:25:00,75.67,75.86,75.65,75.86,47380.0,67.9254,68.096,67.9075,68.096,47380.0
2021-03-16 10:30:00,75.86,75.96,75.85,75.87,32603.0,68.096,68.1857,68.087,68.105,32603.0
2021-03-16 10:35:00,75.88,76.01,75.86,75.98,49259.0,68.1139,68.2306,68.096,68.2037,49259.0
2021-03-16 10:40:00,75.98,75.98,75.88,75.91,26794.0,68.2037,68.2037,68.1139,68.1409,26794.0
2021-03-16 10:45:00,75.92,75.92,75.86,75.91,24132.0,68.1498,68.1498,68.096,68.1409,24132.0
2021-03-16 10:50:00,75.92,76.0,75.89,75.95,29506.0,68.1498,68.2216,68.1229,68.1768,29506.0
2021-03-16 10:55:00,75.96,75.96,75.9,75.92,22463.0,68.1857,68.1857,68.1319,68.1498,22463.0
2021-03-16 11:00:00,75.92,76.0,75.84,75.99,32505.0,68.1498,68.2216,68.078,68.2127,32505.0
2021-03-16 11:05:00,76.0,76.0,75.76,75.8,28853.0,68.2216,68.2216,68.0062,68.0421,28853.0
2021-03-16 11:10:00,75.8,76.01,75.77,76.0,37847.0,68.0421,68.2306,68.0152,68.2216,37847.0
2021-03-16 11:15:00,76.0,76.04,75.96,75.99,48459.0,68.2216,68.2576,68.1857,68.2127,48459.0
2021-03-16 11:20:00,75.98,76.21,75.93,76.18,43891.0,68.2037,68.4102,68.1588,68.3832,43891.0
2021-03-16 11:25:00,76.17,76.34,76.16,76.2,41990.0,68.3742,68.5268,68.3653,68.4012,41990.0
2021-03-16 11:30:00,76.19,76.22,76.13,76.14,25701.0,68.3922,68.4191,68.3383,68.3473,25701.0
2021-03-16 11:35:00,76.14,76.15,75.98,75.99,75189.0,68.3473,68.3563,68.2037,68.2127,75189.0
2021-03-16 11:40:00,75.98,76.01,75.92,75.94,45645.0,68.2037,68.2306,68.1498,68.1678,45645.0
2021-03-16 11:45:00,75.94,76.02,75.91,75.92,50476.0,68.1678,68.2396,68.1409,68.1498,50476.0
2021-03-16 11:50:00,75.91,75.98,75.88,75.92,30287.0,68.1409,68.2037,68.1139,68.1498,30287.0
2021-03-16 11:55:00,75.92,75.92,75.85,75.89,70731.0,68.1498,68.1498,68.087,68.1229,70731.0
2021-03-16 12:00:00,75.9,76.07,75.88,75.95,38451.0,68.1319,68.2845,68.1139,68.1768,38451.0
2021-03-16 12:05:00,75.95,76.02,75.9,76.02,56462.0,68.1768,68.2396,68.1319,68.2396,56462.0
2021-03-16 12:10:00,76.03,76.04,75.91,75.95,38922.0,68.2486,68.2576,68.1409,68.1768,38922.0
2021-03-16 12:15:00,75.97,75.97,75.87,75.94,50535.0,68.1947,68.1947,68.105,68.1678,50535.0
2021-03-16 12:20:00,75.94,75.98,75.91,75.93,51091.0,68.1678,68.2037,68.1409,68.1588,51091.0
2021-03-16 12:25:00,75.94,76.01,75.92,75.99,64599.0,68.1678,68.2306,68.1498,68.2127,64599.0
2021-03-16 12:30:00,75.98,76.06,75.95,75.99,43208.0,68.2037,68.2755,68.1768,68.2127,43208.0
2021-03-16 12:35:00,75.97,76.0,75.94,75.99,36717.0,68.1947,68.2216,68.1678,68.2127,36717.0
2021-03-16 12:40:00,75.98,75.98,75.93,75.93,21793.0,68.2037,68.2037,68.1588,68.1588,21793.0
2021-03-16 12:45:00,75.95,75.96,75.83,75.86,31621.0,68.1768,68.1857,68.069,68.096,31621.0
2021-03-16 12:50:00,75.85,75.86,75.77,75.86,34410.0,68.087,68.096,68.0152,68.096,34410.0
2021-03-16 12:55:00,75.85,75.98,75.85,75.98,28856.0,68.087,68.2037,68.087,68.2037,28856.0
2021-03-16 13:00:00,76.0,76.03,75.89,75.92,62066.0,68.2216,68.2486,68.1229,68.1498,62066.0
2021-03-16 13:05:00,75.92,75.96,75.87,75.94,33551.0,68.1498,68.1857,68.105,68.1678,33551.0
2021-03-16 13:10:00,75.96,76.01,75.93,75.98,24900.0,68.1857,68.2306,68.1588,68.2037,24900.0
2021-03-16 13:15:00,75.98,75.99,75.92,75.92,17027.0,68.2037,68.2127,68.1498,68.1498,17027.0
2021-03-16 13:20:00,75.93,75.96,75.92,75.96,28690.0,68.1588,68.1857,68.1498,68.1857,28690.0
2021-03-16 13:25:00,75.95,75.98,75.92,75.95,30146.0,68.1768,68.2037,68.1498,68.1768,30146.0
2021-03-16 13:30:00,75.95,75.96,75.78,75.79,36087.0,68.1768,68.1857,68.0242,68.0331,36087.0
2021-03-16 13:35:00,75.79,75.79,75.58,75.59,48761.0,68.0331,68.0331,67.8446,67.8536,48761.0
2021-03-16 13:40:00,75.58,75.58,75.5,75.53,60532.0,67.8446,67.8446,67.7728,67.7997,60532.0
2021-03-16 13:45:00,75.52,75.57,75.51,75.53,41884.0,67.7908,67.8357,67.7818,67.7997,41884.0
2021-03-16 13:50:00,75.54,75.61,75.51,75.58,27069.0,67.8087,67.8716,67.7818,67.8446,27069.0
2021-03-16 13:55:00,75.57,75.63,75.51,75.53,39129.0,67.8357,67.8895,67.7818,67.7997,39129.0
2021-03-16 14:00:00,75.52,75.53,75.45,75.5,39861.0,67.7908,67.7997,67.7279,67.7728,39861.0
2021-03-16 14:05:00,75.49,75.59,75.46,75.59,56652.0,67.7638,67.8536,67.7369,67.8536,56652.0
2021-03-16 14:10:00,75.59,75.72,75.59,75.59,72972.0,67.8536,67.9703,67.8536,67.8536,72972.0
2021-03-16 14:15:00,75.58,75.6,75.47,75.5,45927.0,67.8446,67.8626,67.7459,67.7728,45927.0
2021-03-16 14:20:00,75.49,75.57,75.48,75.53,41760.0,67.7638,67.8357,67.7549,67.7997,41760.0
2021-03-16 14:25:00,75.53,75.58,75.49,75.52,58873.0,67.7997,67.8446,67.7638,67.7908,58873.0
2021-03-16 14:30:00,75.52,75.54,75.45,75.46,56508.0,67.7908,67.8087,67.7279,67.7369,56508.0
2021-03-16 14:35:00,75.45,75.49,75.28,75.39,155788.0,67.7279,67.7638,67.5753,67.6741,155788.0
2021-03-16 14:40:00,75.39,75.52,75.39,75.46,95752.0,67.6741,67.7908,67.6741,67.7369,95752.0
2021-03-16 14:45:00,75.46,75.57,75.46,75.55,128232.0,67.7369,67.8357,67.7369,67.8177,128232.0
2021-03-16 14:50:00,75.56,75.63,75.49,75.63,93876.0,67.8267,67.8895,67.7638,67.8895,93876.0
2021-03-16 14:55:00,75.63,75.64,75.53,75.56,79670.0,67.8895,67.8985,67.7997,67.8267,79670.0
2021-03-16 15:00:00,75.55,75.55,75.42,75.43,64789.0,67.8177,67.8177,67.701,67.71,64789.0
2021-03-16 15:05:00,75.42,75.48,75.32,75.33,67533.0,67.701,67.7549,67.6112,67.6202,67533.0
2021-03-16 15:10:00,75.33,75.46,75.31,75.42,59880.0,67.6202,67.7369,67.6023,67.701,59880.0
2021-03-16 15:15:00,75.42,75.44,75.38,75.38,47907.0,67.701,67.719,67.6651,67.6651,47907.0
2021-03-16 15:20:00,75.39,75.4,75.3,75.34,62237.0,67.6741,67.6831,67.5933,67.6292,62237.0
2021-03-16 15:25:00,75.34,75.34,75.23,75.26,65516.0,67.6292,67.6292,67.5305,67.5574,65516.0
2021-03-16 15:30:00,75.26,75.36,75.22,75.36,74295.0,67.5574,67.6471,67.5215,67.6471,74295.0
2021-03-16 15:35:00,75.35,75.5,75.25,75.45,162823.0,67.6382,67.7728,67.5484,67.7279,162823.0
2021-03-16 15:40:00,75.45,75.56,75.43,75.46,88414.0,67.7279,67.8267,67.71,67.7369,88414.0
2021-03-16 15:45:00,75.45,75.5,75.38,75.39,97790.0,67.7279,67.7728,67.6651,67.6741,97790.0
2021-03-16 15:50:00,75.39,75.5,75.39,75.42,138152.0,67.6741,67.7728,67.6741,67.701,138152.0
2021-03-16 15:55:00,75.41,75.48,75.35,75.38,282011.0,67.692,67.7549,67.6382,67.6651,282011.0
2021-03-17 09:30:00,75.0,75.19,74.15,74.22,277658.0,67.324,67.4945,66.561,66.6238,277658.0
2021-03-17 09:35:00,74.17,74.26,73.88,74.11,169859.0,66.5789,66.6597,66.3186,66.5251,169859.0
2021-03-17 09:40:00,74.08,74.17,73.93,74.14,105246.0,66.4982,66.5789,66.3635,66.552,105246.0
2021-03-17 09:45:00,74.16,74.22,73.96,74.16,93220.0,66.57,66.6238,66.3904,66.57,93220.0
2021-03-17 09:50:00,74.16,74.23,73.48,73.53,174582.0,66.57,66.6328,65.9596,66.0044,174582.0
2021-03-17 09:55:00,73.5,73.61,73.34,73.34,159136.0,65.9775,66.0763,65.8339,65.8339,159136.0
2021-03-17 10:00:00,73.34,73.59,73.22,73.44,99496.0,65.8339,66.0583,65.7262,65.9237,99496.0
2021-03-17 10:05:00,73.45,73.73,73.44,73.63,99818.0,65.9326,66.184,65.9237,66.0942,99818.0
2021-03-17 10:10:00,73.63,73.75,73.63,73.69,79276.0,66.0942,66.2019,66.0942,66.1481,79276.0
2021-03-17 10:15:00,73.7,73.7,73.48,73.58,100656.0,66.157,66.157,65.9596,66.0493,100656.0
2021-03-17 10:20:00,73.58,73.72,73.52,73.68,51536.0,66.0493,66.175,65.9955,66.1391,51536.0
2021-03-17 10:25:00,73.69,73.81,73.69,73.75,56379.0,66.1481,66.2558,66.1481,66.2019,56379.0
2021-03-17 10:30:00,73.75,73.79,73.64,73.73,86120.0,66.2019,66.2378,66.1032,66.184,86120.0
2021-03-17 10:35:00,73.72,73.87,73.69,73.82,49161.0,66.175,66.3096,66.1481,66.2648,49161.0
2021-03-17 10:40:00,73.8,73.94,73.74,73.76,90982.0,66.2468,66.3725,66.1929,66.2109,90982.0
2021-03-17 10:45:00,73.76,73.76,73.47,73.53,128462.0,66.2109,66.2109,65.9506,66.0044,128462.0
2021-03-17 10:50:00,73.53,73.6,73.41,73.55,76876.0,66.0044,66.0673,65.8967,66.0224,76876.0
2021-03-17 10:55:00,73.54,73.59,73.44,73.49,75408.0,66.0134,66.0583,65.9237,65.9685,75408.0
2021-03-17 11:00:00,73.47,73.59,73.4,73.48,75804.0,65.9506,66.0583,65.8877,65.9596,75804.0
2021-03-17 11:05:00,73.48,73.63,73.41,73.42,59993.0,65.9596,66.0942,65.8967,65.9057,59993.0
2021-03-17 11:10:00,73.43,73.51,73.37,73.47,77266.0,65.9147,65.9865,65.8608,65.9506,77266.0
2021-03-17 11:15:00,73.47,73.56,73.46,73.52,112451.0,65.9506,66.0314,65.9416,65.9955,112451.0
2021-03-17 11:20:00,73.5,73.53,73.3,73.3,136722.0,65.9775,66.0044,65.798,65.798,136722.0
2021-03-17 11:25:00,73.3,73.42,73.29,73.35,274007.0,65.798,65.9057,65.789,65.8429,274007.0
2021-03-17 11:30:00,73.35,73.4,73.27,73.4,60514.0,65.8429,65.8877,65.7711,65.8877,60514.0
2021-03-17 11:35:00,73.41,73.53,73.4,73.4,39564.0,65.8967,66.0044,65.8877,65.8877,39564.0
2021-03-17 11:40:00,73.42,73.49,73.39,73.45,43924.0,65.9057,65.9685,65.8788,65.9326,43924.0
2021-03-17 11:45:00,73.44,73.46,73.35,73.39,35987.0,65.9237,65.9416,65.8429,65.8788,35987.0
2021-03-17 11:50:00,73.39,73.43,73.34,73.42,29062.0,65.8788,65.9147,65.8339,65.9057,29062.0
2021-03-17 11:55:00,73.42,73.42,73.31,73.33,35132.0,65.9057,65.9057,65.807,65.8249,35132.0
2021-03-17 12:00:00,73.33,73.37,73.31,73.35,35450.0,65.8249,65.8608,65.807,65.8429,35450.0
2021-03-17 12:05:00,73.35,73.41,73.32,73.39,20871.0,65.8429,65.8967,65.8159,65.8788,20871.0
2021-03-17 12:10:00,73.39,73.41,73.32,73.33,33628.0,65.8788,65.8967,65.8159,65.8249,33628.0
2021-03-17 12:15:00,73.33,73.4,73.32,73.4,43517.0,65.8249,65.8877,65.8159,65.8877,43517.0
2021-03-17 12:20:00,73.38,73.48,73.36,73.42,58963.0,65.8698,65.9596,65.8518,65.9057,58963.0
2021-03-17 12:25:00,73.4,73.54,73.38,73.5,36645.0,65.8877,66.0134,65.8698,65.9775,36645.0
2021-03-17 12:30:00,73.5,73.57,73.45,73.53,51525.0,65.9775,66.0403,65.9326,66.0044,51525.0
2021-03-17 12:35:00,73.53,73.54,73.48,73.49,20624.0,66.0044,66.0134,65.9596,65.9685,20624.0
2021-03-17 12:40:00,73.49,73.54,73.47,73.52,70199.0,65.9685,66.0134,65.9506,65.9955,70199.0
2021-03-17 12:45:00,73.51,73.53,73.47,73.52,18787.0,65.9865,66.0044,65.9506,65.9955,18787.0
2021-03-17 12:50:00,73.53,73.59,73.51,73.53,19046.0,66.0044,66.0583,65.9865,66.0044,19046.0
2021-03-17 12:55:00,73.53,73.57,73.49,73.52,27158.0,66.0044,66.0403,65.9685,65.9955,27158.0
2021-03-17 13:00:00,73.53,73.57,73.44,73.5,27400.0,66.0044,66.0403,65.9237,65.9775,27400.0
2021-03-17 13:05:00,73.5,73.51,73.41,73.45,29139.0,65.9775,65.9865,65.8967,65.9326,29139.0
2021-03-17 13:10:00,73.45,73.46,73.36,73.41,87277.0,65.9326,65.9416,65.8518,65.8967,87277.0
2021-03-17 13:15:00,73.41,73.47,73.37,73.44,49591.0,65.8967,65.9506,65.8608,65.9237,49591.0
2021-03-17 13:20:00,73.43,73.46,73.36,73.37,113805.0,65.9147,65.9416,65.8518,65.8608,113805.0
2021-03-17 13:25:00,73.37,73.37,73.27,73.31,42837.0,65.8608,65.8608,65.7711,65.807,42837.0
2021-03-17 13:30:00,73.31,73.35,73.29,73.3,42704.0,65.807,65.8429,65.789,65.798,42704.0
2021-03-17 13:35:00,73.31,73.35,73.28,73.29,33338.0,65.807,65.8429,65.78,65.789,33338.0
2021-03-17 13:40:00,73.28,73.3,73.14,73.19,49028.0,65.78,65.798,65.6544,65.6992,49028.0
2021-03-17 13:45:00,73.19,73.19,73.05,73.16,34257.0,65.6992,65.6992,65.5736,65.6723,34257.0
2021-03-17 13:50:00,73.13,73.2,73.09,73.09,43130.0,65.6454,65.7082,65.6095,65.6095,43130.0
2021-03-17 13:55:00,73.09,73.09,72.95,73.0,69131.0,65.6095,65.6095,65.4838,65.5287,69131.0
2021-03-17 14:00:00,73.01,73.55,73.01,73.28,193355.0,65.5377,66.0224,65.5377,65.78,193355.0
2021-03-17 14:05:00,73.3,73.37,73.24,73.24,53915.0,65.798,65.8608,65.7441,65.7441,53915.0
2021-03-17 14:10:00,73.24,73.37,73.2,73.24,51407.0,65.7441,65.8608,65.7082,65.7441,51407.0
2021-03-17 14:15:00,73.25,73.29,73.17,73.24,61311.0,65.7531,65.789,65.6813,65.7441,61311.0
2021-03-17 14:20:00,73.24,73.25,73.14,73.19,65793.0,65.7441,65.7531,65.6544,65.6992,65793.0
2021-03-17 14:25:00,73.19,73.23,72.94,72.94,107867.0,65.6992,65.7351,65.4748,65.4748,107867.0
2021-03-17 14:30:00,72.94,72.95,72.81,72.86,160023.0,65.4748,65.4838,65.3581,65.403,160023.0
2021-03-17 14:35:00,72.86,73.17,72.81,73.14,117514.0,65.403,65.6813,65.3581,65.6544,117514.0
2021-03-17 14:40:00,73.14,73.29,73.02,73.2,120459.0,65.6544,65.789,65.5466,65.7082,120459.0
2021-03-17 14:45:00,73.2,73.25,73.03,73.08,58778.0,65.7082,65.7531,65.5556,65.6005,58778.0
2021-03-17 14:50:00,73.09,73.11,72.97,73.09,76428.0,65.6095,65.6274,65.5018,65.6095,76428.0
2021-03-17 14:55:00,73.08,73.24,73.07,73.22,114984.0,65.6005,65.7441,65.5915,65.7262,114984.0
2021-03-17 15:00:00,73.21,73.31,73.2,73.25,92732.0,65.7172,65.807,65.7082,65.7531,92732.0
2021-03-17 15:05:00,73.25,73.39,73.24,73.36,68315.0,65.7531,65.8788,65.7441,65.8518,68315.0
2021-03-17 15:10:00,73.35,73.35,73.14,73.14,57554.0,65.8429,65.8429,65.6544,65.6544,57554.0
2021-03-17 15:15:00,73.14,73.29,73.12,73.17,111879.0,65.6544,65.789,65.6364,65.6813,111879.0
2021-03-17 15:20:00,73.19,73.2,73.12,73.15,64461.0,65.6992,65.7082,65.6364,65.6633,64461.0
2021-03-17 15:25:00,73.13,73.2,73.12,73.12,63713.0,65.6454,65.7082,65.6364,65.6364,63713.0
2021-03-17 15:30:00,73.13,73.16,73.07,73.12,91131.0,65.6454,65.6723,65.5915,65.6364,91131.0
2021-03-17 15:35:00,73.12,73.2,73.04,73.18,181859.0,65.6364,65.7082,65.5646,65.6903,181859.0
2021-03-17 15:40:00,73.17,73.21,72.92,72.95,190304.0,65.6813,65.7172,65.4569,65.4838,190304.0
2021-03-17 15:45:00,72.96,73.05,72.94,73.03,151907.0,65.4928,65.5736,65.4748,65.5556,151907.0
2021-03-17 15:50:00,73.02,73.02,72.81,72.9,194119.0,65.5466,65.5466,65.3581,65.4389,194119.0
2021-03-17 15:55:00,72.9,73.09,72.86,72.99,393551.0,65.4389,65.6095,65.403,65.5197,393551.0
2021-03-18 09:30:00,73.0,73.01,72.11,72.27,307367.0,65.5287,65.5377,64.7298,64.8734,307367.0
2021-03-18 09:35:00,72.27,72.29,72.06,72.08,144582.0,64.8734,64.8914,64.6849,64.7028,144582.0
2021-03-18 09:40:00,72.09,72.15,71.94,72.06,238106.0,64.7118,64.7657,64.5772,64.6849,238106.0
2021-03-18 09:45:00,72.06,72.07,71.64,71.74,136521.0,64.6849,64.6939,64.3079,64.3976,136521.0
2021-03-18 09:50:00,71.74,71.79,71.52,71.59,141194.0,64.3976,64.4425,64.2002,64.263,141194.0
2021-03-18 09:55:00,71.6,71.81,71.53,71.56,95124.0,64.272,64.4605,64.2091,64.2361,95124.0
2021-03-18 10:00:00,71.57,71.65,71.43,71.43,123777.0,64.245,64.3169,64.1194,64.1194,123777.0
2021-03-18 10:05:00,71.44,71.53,71.15,71.27,192431.0,64.1283,64.2091,63.868,63.9757,192431.0
2021-03-18 10:10:00,71.27,71.27,71.06,71.11,183307.0,63.9757,63.9757,63.7872,63.8321,183307.0
2021-03-18 10:15:00,71.11,71.24,71.07,71.19,136490.0,63.8321,63.9488,63.7962,63.9039,136490.0
2021-03-18 10:20:00,71.18,71.24,71.03,71.09,90623.0,63.895,63.9488,63.7603,63.8142,90623.0
2021-03-18 10:25:00,71.09,71.16,70.91,70.93,175745.0,63.8142,63.877,63.6526,63.6705,175745.0
2021-03-18 10:30:00,70.93,70.94,70.8,70.8,136688.0,63.6705,63.6795,63.5538,63.5538,136688.0
2021-03-18 10:35:00,70.79,71.02,70.73,70.95,136485.0,63.5449,63.7513,63.491,63.6885,136485.0
2021-03-18 10:40:00,70.96,71.11,70.93,70.98,184791.0,63.6975,63.8321,63.6705,63.7154,184791.0
2021-03-18 10:45:00,70.95,71.04,70.9,70.97,159387.0,63.6885,63.7693,63.6436,63.7064,159387.0
2021-03-18 10:50:00,70.96,71.04,70.88,70.92,167920.0,63.6975,63.7693,63.6257,63.6616,167920.0
2021-03-18 10:55:00,70.92,70.99,70.87,70.87,199308.0,63.6616,63.7244,63.6167,63.6167,199308.0
2021-03-18 11:00:00,70.88,71.03,70.83,70.87,112696.0,63.6257,63.7603,63.5808,63.6167,112696.0
2021-03-18 11:05:00,70.87,71.0,70.83,70.98,117901.0,63.6167,63.7334,63.5808,63.7154,117901.0
2021-03-18 11:10:00,70.98,71.13,70.85,71.06,97033.0,63.7154,63.8501,63.5987,63.7872,97033.0
2021-03-18 11:15:00,71.06,71.12,70.84,70.89,248919.0,63.7872,63.8411,63.5898,63.6346,248919.0
2021-03-18 11:20:00,70.89,70.95,70.83,70.86,83065.0,63.6346,63.6885,63.5808,63.6077,83065.0
2021-03-18 11:25:00,70.86,70.91,70.79,70.81,149212.0,63.6077,63.6526,63.5449,63.5628,149212.0
2021-03-18 11:30:00,70.82,70.86,70.76,70.78,101700.0,63.5718,63.6077,63.5179,63.5359,101700.0
2021-03-18 11:35:00,70.78,70.79,70.67,70.69,91210.0,63.5359,63.5449,63.4372,63.4551,91210.0
2021-03-18 11:40:00,70.69,70.71,70.56,70.67,98391.0,63.4551,63.4731,63.3384,63.4372,98391.0
2021-03-18 11:45:00,70.68,70.68,70.59,70.67,194346.0,63.4461,63.4461,63.3653,63.4372,194346.0
2021-03-18 11:50:00,70.68,70.71,70.5,70.6,938715.0,63.4461,63.4731,63.2846,63.3743,938715.0
2021-03-18 11:55:00,70.61,70.66,70.51,70.65,182701.0,63.3833,63.4282,63.2935,63.4192,182701.0
2021-03-18 12:00:00,70.64,70.71,70.6,70.64,255381.0,63.4102,63.4731,63.3743,63.4102,255381.0
2021-03-18 12:05:00,70.64,70.8,70.62,70.73,194133.0,63.4102,63.5538,63.3923,63.491,194133.0
2021-03-18 12:10:00,70.72,70.72,70.63,70.65,95975.0,63.482,63.482,63.4012,63.4192,95975.0
2021-03-18 12:15:00,70.64,70.68,70.57,70.62,115790.0,63.4102,63.4461,63.3474,63.3923,115790.0
2021-03-18 12:20:00,70.63,70.63,70.52,70.58,87992.0,63.4012,63.4012,63.3025,63.3564,87992.0
2021-03-18 12:25:00,70.58,70.59,70.38,70.39,94816.0,63.3564,63.3653,63.1768,63.1858,94816.0
2021-03-18 12:30:00,70.38,70.48,70.38,70.44,66849.0,63.1768,63.2666,63.1768,63.2307,66849.0
2021-03-18 12:35:00,70.43,70.53,70.38,70.46,149098.0,63.2217,63.3115,63.1768,63.2486,149098.0
2021-03-18 12:40:00,70.47,70.51,70.44,70.49,61680.0,63.2576,63.2935,63.2307,63.2756,61680.0
2021-03-18 12:45:00,70.5,70.51,70.45,70.48,76463.0,63.2846,63.2935,63.2397,63.2666,76463.0
2021-03-18 12:50:00,70.48,70.52,70.34,70.38,73032.0,63.2666,63.3025,63.1409,63.1768,73032.0
2021-03-18 12:55:00,70.38,70.41,70.27,70.34,92289.0,63.1768,63.2038,63.0781,63.1409,92289.0
2021-03-18 13:00:00,70.34,70.46,70.33,70.42,93512.0,63.1409,63.2486,63.132,63.2127,93512.0
2021-03-18 13:05:00,70.43,70.61,70.4,70.6,144009.0,63.2217,63.3833,63.1948,63.3743,144009.0
2021-03-18 13:10:00,70.6,70.72,70.55,70.67,127733.0,63.3743,63.482,63.3294,63.4372,127733.0
2021-03-18 13:15:00,70.67,70.93,70.63,70.93,162718.0,63.4372,63.6705,63.4012,63.6705,162718.0
2021-03-18 13:20:00,70.92,70.96,70.84,70.86,180475.0,63.6616,63.6975,63.5898,63.6077,180475.0
2021-03-18 13:25:00,70.86,70.88,70.8,70.88,59465.0,63.6077,63.6257,63.5538,63.6257,59465.0
2021-03-18 13:30:00,70.88,70.88,70.8,70.82,68713.0,63.6257,63.6257,63.5538,63.5718,68713.0
2021-03-18 13:35:00,70.83,70.92,70.79,70.9,185811.0,63.5808,63.6616,63.5449,63.6436,185811.0
2021-03-18 13:40:00,70.91,70.98,70.91,70.97,72937.0,63.6526,63.7154,63.6526,63.7064,72937.0
2021-03-18 13:45:00,70.97,71.08,70.95,71.07,49420.0,63.7064,63.8052,63.6885,63.7962,49420.0
2021-03-18 13:50:00,71.08,71.19,71.05,71.13,44760.0,63.8052,63.9039,63.7783,63.8501,44760.0
2021-03-18 13:55:00,71.13,71.17,71.08,71.17,45562.0,63.8501,63.886,63.8052,63.886,45562.0
2021-03-18 14:00:00,71.16,71.17,71.06,71.08,62008.0,63.877,63.886,63.7872,63.8052,62008.0
2021-03-18 14:05:00,71.08,71.16,70.99,71.03,62269.0,63.8052,63.877,63.7244,63.7603,62269.0
2021-03-18 14:10:00,71.02,71.06,70.97,71.04,58136.0,63.7513,63.7872,63.7064,63.7693,58136.0
2021-03-18 14:15:00,71.05,71.23,71.02,71.23,62756.0,63.7783,63.9398,63.7513,63.9398,62756.0
2021-03-18 14:20:00,71.23,71.44,71.21,71.29,69869.0,63.9398,64.1283,63.9219,63.9937,69869.0
2021-03-18 14:25:00,71.29,71.3,71.2,71.23,84108.0,63.9937,64.0027,63.9129,63.9398,84108.0
2021-03-18 14:30:00,71.22,71.27,71.14,71.16,96970.0,63.9309,63.9757,63.8591,63.877,96970.0
2021-03-18 14:35:00,71.16,71.24,71.03,71.22,59813.0,63.877,63.9488,63.7603,63.9309,59813.0
2021-03-18 14:40:00,71.21,71.21,71.03,71.11,61453.0,63.9219,63.9219,63.7603,63.8321,61453.0
2021-03-18 14:45:00,71.11,71.34,71.09,71.34,64247.0,63.8321,64.0386,63.8142,64.0386,64247.0
2021-03-18 14:50:00,71.34,71.35,71.24,71.26,64326.0,64.0386,64.0476,63.9488,63.9668,64326.0
2021-03-18 14:55:00,71.26,71.28,71.2,71.2,69272.0,63.9668,63.9847,63.9129,63.9129,69272.0
2021-03-18 15:00:00,71.2,71.26,71.1,71.14,74194.0,63.9129,63.9668,63.8231,63.8591,74194.0
2021-03-18 15:05:00,71.14,71.2,70.98,71.16,114640.0,63.8591,63.9129,63.7154,63.877,114640.0
2021-03-18 15:10:00,71.17,71.37,71.17,71.36,91108.0,63.886,64.0655,63.886,64.0565,91108.0
2021-03-18 15:15:00,71.35,71.4,71.27,71.38,118582.0,64.0476,64.0924,63.9757,64.0745,118582.0
2021-03-18 15:20:00,71.38,71.38,71.1,71.11,123674.0,64.0745,64.0745,63.8231,63.8321,123674.0
2021-03-18 15:25:00,71.1,71.28,71.03,71.26,80320.0,63.8231,63.9847,63.7603,63.9668,80320.0
2021-03-18 15:30:00,71.26,71.39,71.24,71.34,124384.0,63.9668,64.0835,63.9488,64.0386,124384.0
2021-03-18 15:35:00,71.34,71.4,71.22,71.28,201078.0,64.0386,64.0924,63.9309,63.9847,201078.0
2021-03-18 15:40:00,71.28,71.33,71.11,71.22,149274.0,63.9847,64.0296,63.8321,63.9309,149274.0
2021-03-18 15:45:00,71.22,71.3,71.13,71.24,160308.0,63.9309,64.0027,63.8501,63.9488,160308.0
2021-03-18 15:50:00,71.23,71.27,71.07,71.08,307203.0,63.9398,63.9757,63.7962,63.8052,307203.0
2021-03-18 15:55:00,71.08,71.3,71.07,71.16,683470.0,63.8052,64.0027,63.7962,63.877,683470.0
2021-03-19 09:30:00,71.18,71.49,71.04,71.1,2132725.0,63.895,64.1732,63.7693,63.8231,2132725.0
2021-03-19 09:35:00,71.13,71.18,70.65,70.65,152111.0,63.8501,63.895,63.4192,63.4192,152111.0
2021-03-19 09:40:00,70.65,70.91,70.62,70.71,114075.0,63.4192,63.6526,63.3923,63.4731,114075.0
2021-03-19 09:45:00,70.7,70.88,70.47,70.47,148996.0,63.4641,63.6257,63.2576,63.2576,148996.0
2021-03-19 09:50:00,70.48,70.51,70.06,70.38,135639.0,63.2666,63.2935,62.8896,63.1768,135639.0
2021-03-19 09:55:00,70.37,70.55,70.3,70.39,288772.0,63.1679,63.3294,63.105,63.1858,288772.0
2021-03-19 10:00:00,70.4,70.59,70.3,70.38,167530.0,63.1948,63.3653,63.105,63.1768,167530.0
2021-03-19 10:05:00,70.38,70.69,70.25,70.64,172915.0,63.1768,63.4551,63.0601,63.4102,172915.0
2021-03-19 10:10:00,70.66,70.9,70.62,70.89,104594.0,63.4282,63.6436,63.3923,63.6346,104594.0
2021-03-19 10:15:00,70.9,70.9,70.63,70.69,68125.0,63.6436,63.6436,63.4012,63.4551,68125.0
2021-03-19 10:20:00,70.68,70.89,70.68,70.87,81229.0,63.4461,63.6346,63.4461,63.6167,81229.0
2021-03-19 10:25:00,70.87,70.89,70.65,70.71,108294.0,63.6167,63.6346,63.4192,63.4731,108294.0
2021-03-19 10:30:00,70.71,70.8,70.63,70.64,50599.0,63.4731,63.5538,63.4012,63.4102,50599.0
2021-03-19 10:35:00,70.64,70.74,70.56,70.72,61172.0,63.4102,63.5,63.3384,63.482,61172.0
2021-03-19 10:40:00,70.73,70.95,70.7,70.92,94375.0,63.491,63.6885,63.4641,63.6616,94375.0
2021-03-19 10:45:00,70.91,70.94,70.78,70.92,116438.0,63.6526,63.6795,63.5359,63.6616,116438.0
2021-03-19 10:50:00,70.91,71.12,70.87,70.98,141470.0,63.6526,63.8411,63.6167,63.7154,141470.0
2021-03-19 10:55:00,70.98,71.27,70.97,71.22,65049.0,63.7154,63.9757,63.7064,63.9309,65049.0
2021-03-19 11:00:00,71.22,71.24,71.06,71.07,124784.0,63.9309,63.9488,63.7872,63.7962,124784.0
2021-03-19 11:05:00,71.07,71.09,70.94,71.0,87891.0,63.7962,63.8142,63.6795,63.7334,87891.0
2021-03-19 11:10:00,71.0,71.01,70.8,70.9,60289.0,63.7334,63.7424,63.5538,63.6436,60289.0
2021-03-19 11:15:00,70.9,70.9,70.66,70.71,86584.0,63.6436,63.6436,63.4282,63.4731,86584.0
2021-03-19 11:20:00,70.71,70.97,70.65,70.96,58054.0,63.4731,63.7064,63.4192,63.6975,58054.0
2021-03-19 11:25:00,70.97,70.97,70.83,70.91,73678.0,63.7064,63.7064,63.5808,63.6526,73678.0
2021-03-19 11:30:00,70.9,70.9,70.78,70.83,75738.0,63.6436,63.6436,63.5359,63.5808,75738.0
2021-03-19 11:35:00,70.84,71.01,70.82,70.99,64135.0,63.5898,63.7424,63.5718,63.7244,64135.0
2021-03-19 11:40:00,70.98,71.01,70.89,70.99,42302.0,63.7154,63.7424,63.6346,63.7244,42302.0
2021-03-19 11:45:00,71.0,71.08,70.97,71.04,47592.0,63.7334,63.8052,63.7064,63.7693,47592.0
2021-03-19 11:50:00,71.04,71.12,71.01,71.11,83667.0,63.7693,63.8411,63.7424,63.8321,83667.0
2021-03-19 11:55:00,71.1,71.16,71.04,71.04,75760.0,63.8231,63.877,63.7693,63.7693,75760.0
2021-03-19 12:00:00,71.05,71.34,71.04,71.34,65668.0,63.7783,64.0386,63.7693,64.0386,65668.0
2021-03-19 12:05:00,71.33,71.6,71.24,71.47,150506.0,64.0296,64.272,63.9488,64.1553,150506.0
2021-03-19 12:10:00,71.47,71.6,71.43,71.58,40870.0,64.1553,64.272,64.1194,64.254,40870.0
2021-03-19 12:15:00,71.59,71.69,71.57,71.65,49864.0,64.263,64.3528,64.245,64.3169,49864.0
2021-03-19 12:20:00,71.64,71.71,71.62,71.66,54821.0,64.3079,64.3707,64.2899,64.3258,54821.0
2021-03-19 12:25:00,71.66,71.71,71.58,71.61,74897.0,64.3258,64.3707,64.254,64.2809,74897.0
2021-03-19 12:30:00,71.61,71.64,71.56,71.64,38671.0,64.2809,64.3079,64.2361,64.3079,38671.0
2021-03-19 12:35:00,71.65,71.74,71.63,71.64,36988.0,64.3169,64.3976,64.2989,64.3079,36988.0
2021-03-19 12:40:00,71.63,71.78,71.61,71.77,37121.0,64.2989,64.4335,64.2809,64.4246,37121.0
2021-03-19 12:45:00,71.77,71.91,71.77,71.89,53448.0,64.4246,64.5502,64.4246,64.5323,53448.0
2021-03-19 12:50:00,71.89,72.0,71.88,71.92,49151.0,64.5323,64.631,64.5233,64.5592,49151.0
2021-03-19 12:55:00,71.93,72.03,71.92,72.02,32589.0,64.5682,64.658,64.5592,64.649,32589.0
2021-03-19 13:00:00,72.02,72.05,71.92,71.94,47339.0,64.649,64.6759,64.5592,64.5772,47339.0
2021-03-19 13:05:00,71.94,71.95,71.82,71.9,37212.0,64.5772,64.5861,64.4695,64.5413,37212.0
2021-03-19 13:10:00,71.89,71.89,71.81,71.85,35726.0,64.5323,64.5323,64.4605,64.4964,35726.0
2021-03-19 13:15:00,71.84,71.89,71.77,71.8,35645.0,64.4874,64.5323,64.4246,64.4515,35645.0
2021-03-19 13:20:00,71.8,71.85,71.75,71.82,33701.0,64.4515,64.4964,64.4066,64.4695,33701.0
2021-03-19 13:25:00,71.83,71.9,71.82,71.89,32597.0,64.4784,64.5413,64.4695,64.5323,32597.0
2021-03-19 13:30:00,71.88,71.93,71.81,71.9,45756.0,64.5233,64.5682,64.4605,64.5413,45756.0
2021-03-19 13:35:00,71.9,71.94,71.86,71.87,46908.0,64.5413,64.5772,64.5054,64.5143,46908.0
2021-03-19 13:40:00,71.87,71.94,71.8,71.94,61607.0,64.5143,64.5772,64.4515,64.5772,61607.0
2021-03-19 13:45:00,71.95,72.07,71.94,72.07,72382.0,64.5861,64.6939,64.5772,64.6939,72382.0
2021-03-19 13:50:00,72.06,72.24,72.06,72.23,82528.0,64.6849,64.8465,64.6849,64.8375,82528.0
2021-03-19 13:55:00,72.24,72.24,72.08,72.15,77083.0,64.8465,64.8465,64.7028,64.7657,77083.0
2021-03-19 14:00:00,72.14,72.23,72.11,72.2,60345.0,64.7567,64.8375,64.7298,64.8106,60345.0
2021-03-19 14:05:00,72.2,72.24,72.13,72.14,73695.0,64.8106,64.8465,64.7477,64.7567,73695.0
2021-03-19 14:10:00,72.14,72.15,72.05,72.1,69143.0,64.7567,64.7657,64.6759,64.7208,69143.0
2021-03-19 14:15:00,72.11,72.12,72.05,72.09,34772.0,64.7298,64.7388,64.6759,64.7118,34772.0
2021-03-19 14:20:00,72.09,72.45,72.04,72.39,142634.0,64.7118,65.035,64.6669,64.9811,142634.0
2021-03-19 14:25:00,72.4,72.49,72.36,72.43,80318.0,64.9901,65.0709,64.9542,65.017,80318.0
2021-03-19 14:30:00,72.45,72.53,72.42,72.5,77537.0,65.035,65.1068,65.008,65.0799,77537.0
2021-03-19 14:35:00,72.51,72.55,72.45,72.47,45259.0,65.0888,65.1247,65.035,65.0529,45259.0
2021-03-19 14:40:00,72.47,72.53,72.35,72.52,83701.0,65.0529,65.1068,64.9452,65.0978,83701.0
2021-03-19 14:45:00,72.52,72.63,72.5,72.55,74898.0,65.0978,65.1966,65.0799,65.1247,74898.0
2021-03-19 14:50:00,72.54,72.54,72.35,72.42,71882.0,65.1158,65.1158,64.9452,65.008,71882.0
2021-03-19 14:55:00,72.44,72.44,72.33,72.39,68731.0,65.026,65.026,64.9273,64.9811,68731.0
2021-03-19 15:00:00,72.4,72.45,72.27,72.28,56596.0,64.9901,65.035,64.8734,64.8824,56596.0
2021-03-19 15:05:00,72.29,72.31,72.21,72.24,92081.0,64.8914,64.9093,64.8195,64.8465,92081.0
2021-03-19 15:10:00,72.23,72.3,72.19,72.19,69796.0,64.8375,64.9003,64.8016,64.8016,69796.0
2021-03-19 15:15:00,72.2,72.27,72.12,72.14,86658.0,64.8106,64.8734,64.7388,64.7567,86658.0
2021-03-19 15:20:00,72.14,72.17,72.04,72.09,77845.0,64.7567,64.7836,64.6669,64.7118,77845.0
2021-03-19 15:25:00,72.08,72.23,72.04,72.15,89126.0,64.7028,64.8375,64.6669,64.7657,89126.0
2021-03-19 15:30:00,72.15,72.22,72.09,72.19,97816.0,64.7657,64.8285,64.7118,64.8016,97816.0
2021-03-19 15:35:00,72.2,72.31,72.17,72.21,134798.0,64.8106,64.9093,64.7836,64.8195,134798.0
2021-03-19 15:40:00,72.2,72.31,72.16,72.17,190004.0,64.8106,64.9093,64.7747,64.7836,190004.0
2021-03-19 15:45:00,72.17,72.21,71.88,71.93,278105.0,64.7836,64.8195,64.5233,64.5682,278105.0
2021-03-19 15:50:00,71.92,71.92,71.2,71.21,966986.0,64.5592,64.5592,63.9129,63.9219,966986.0
2021-03-19 15:55:00,71.19,71.23,70.63,70.76,2360865.0,63.9039,63.9398,63.4012,63.5179,2360865.0
2021-03-22 09:30:00,70.76,71.51,70.76,71.34,289536.0,63.5179,64.1912,63.5179,64.0386,289536.0
2021-03-22 09:35:00,71.4,71.63,71.31,71.57,83389.0,64.0924,64.2989,64.0117,64.245,83389.0
2021-03-22 09:40:00,71.54,71.57,71.4,71.43,57588.0,64.2181,64.245,64.0924,64.1194,57588.0
2021-03-22 09:45:00,71.43,71.58,71.38,71.56,71778.0,64.1194,64.254,64.0745,64.2361,71778.0
2021-03-22 09:50:00,71.56,71.7,71.52,71.66,91839.0,64.2361,64.3617,64.2002,64.3258,91839.0
2021-03-22 09:55:00,71.64,71.96,71.64,71.84,75526.0,64.3079,64.5951,64.3079,64.4874,75526.0
2021-03-22 10:00:00,71.85,72.02,71.85,71.91,118957.0,64.4964,64.649,64.4964,64.5502,118957.0
2021-03-22 10:05:00,71.91,72.0,71.82,71.93,79480.0,64.5502,64.631,64.4695,64.5682,79480.0
2021-03-22 10:10:00,71.93,72.21,71.92,72.15,75737.0,64.5682,64.8195,64.5592,64.7657,75737.0
2021-03-22 10:15:00,72.15,72.29,72.11,72.2,64070.0,64.7657,64.8914,64.7298,64.8106,64070.0
2021-03-22 10:20:00,72.21,72.44,72.18,72.41,79881.0,64.8195,65.026,64.7926,64.9991,79881.0
2021-03-22 10:25:00,72.4,72.41,72.25,72.31,54619.0,64.9901,64.9991,64.8554,64.9093,54619.0
2021-03-22 10:30:00,72.31,72.36,72.16,72.17,36189.0,64.9093,64.9542,64.7747,64.7836,36189.0
2021-03-22 10:35:00,72.18,72.28,72.12,72.19,68781.0,64.7926,64.8824,64.7388,64.8016,68781.0
2021-03-22 10:40:00,72.2,72.22,72.06,72.08,50842.0,64.8106,64.8285,64.6849,64.7028,50842.0
2021-03-22 10:45:00,72.09,72.16,72.03,72.06,46393.0,64.7118,64.7747,64.658,64.6849,46393.0
2021-03-22 10:50:00,72.05,72.12,72.0,72.07,40252.0,64.6759,64.7388,64.631,64.6939,40252.0
2021-03-22 10:55:00,72.07,72.24,72.06,72.19,47565.0,64.6939,64.8465,64.6849,64.8016,47565.0
2021-03-22 11:00:00,72.19,72.33,72.19,72.25,44441.0,64.8016,64.9273,64.8016,64.8554,44441.0
2021-03-22 11:05:00,72.26,72.27,72.17,72.21,34373.0,64.8644,64.8734,64.7836,64.8195,34373.0
2021-03-22 11:10:00,72.21,72.26,72.14,72.22,70354.0,64.8195,64.8644,64.7567,64.8285,70354.0
2021-03-22 11:15:00,72.22,72.26,72.1,72.1,356893.0,64.8285,64.8644,64.7208,64.7208,356893.0
2021-03-22 11:20:00,72.1,72.37,72.07,72.35,111790.0,64.7208,64.9632,64.6939,64.9452,111790.0
2021-03-22 11:25:00,72.36,72.36,72.12,72.15,67391.0,64.9542,64.9542,64.7388,64.7657,67391.0
2021-03-22 11:30:00,72.15,72.19,72.05,72.09,95644.0,64.7657,64.8016,64.6759,64.7118,95644.0
2021-03-22 11:35:00,72.1,72.12,71.96,71.99,38239.0,64.7208,64.7388,64.5951,64.6221,38239.0
2021-03-22 11:40:00,71.99,72.0,71.77,71.81,102799.0,64.6221,64.631,64.4246,64.4605,102799.0
2021-03-22 11:45:00,71.81,71.85,71.7,71.76,53902.0,64.4605,64.4964,64.3617,64.4156,53902.0
2021-03-22 11:50:00,71.76,71.82,71.69,71.81,32740.0,64.4156,64.4695,64.3528,64.4605,32740.0
2021-03-22 11:55:00,71.81,71.82,71.61,71.72,42229.0,64.4605,64.4695,64.2809,64.3797,42229.0
2021-03-22 12:00:00,71.72,71.8,71.69,71.74,41422.0,64.3797,64.4515,64.3528,64.3976,41422.0
2021-03-22 12:05:00,71.75,71.81,71.71,71.77,34387.0,64.4066,64.4605,64.3707,64.4246,34387.0
2021-03-22 12:10:00,71.77,71.82,71.65,71.67,78277.0,64.4246,64.4695,64.3169,64.3348,78277.0
2021-03-22 12:15:00,71.66,71.68,71.62,71.64,56905.0,64.3258,64.3438,64.2899,64.3079,56905.0
2021-03-22 12:20:00,71.64,71.69,71.59,71.68,77413.0,64.3079,64.3528,64.263,64.3438,77413.0
2021-03-22 12:25:00,71.68,71.87,71.67,71.82,39948.0,64.3438,64.5143,64.3348,64.4695,39948.0
2021-03-22 12:30:00,71.82,71.82,71.59,71.59,41494.0,64.4695,64.4695,64.263,64.263,41494.0
2021-03-22 12:35:00,71.6,71.66,71.59,71.63,24277.0,64.272,64.3258,64.263,64.2989,24277.0
2021-03-22 12:40:00,71.63,71.64,71.56,71.58,23736.0,64.2989,64.3079,64.2361,64.254,23736.0
2021-03-22 12:45:00,71.58,71.59,71.37,71.37,53930.0,64.254,64.263,64.0655,64.0655,53930.0
2021-03-22 12:50:00,71.37,71.45,71.32,71.42,54219.0,64.0655,64.1373,64.0206,64.1104,54219.0
2021-03-22 12:55:00,71.42,71.46,71.35,71.38,43757.0,64.1104,64.1463,64.0476,64.0745,43757.0
2021-03-22 13:00:00,71.38,71.43,71.33,71.36,23115.0,64.0745,64.1194,64.0296,64.0565,23115.0
2021-03-22 13:05:00,71.36,71.44,71.34,71.42,33665.0,64.0565,64.1283,64.0386,64.1104,33665.0
2021-03-22 13:10:00,71.41,71.42,71.31,71.31,31002.0,64.1014,64.1104,64.0117,64.0117,31002.0
2021-03-22 13:15:00,71.31,71.32,71.23,71.25,44370.0,64.0117,64.0206,63.9398,63.9578,44370.0
2021-03-22 13:20:00,71.25,71.34,71.22,71.33,31870.0,63.9578,64.0386,63.9309,64.0296,31870.0
2021-03-22 13:25:00,71.33,71.37,71.31,71.33,17890.0,64.0296,64.0655,64.0117,64.0296,17890.0
2021-03-22 13:30:00,71.33,71.38,71.3,71.36,30636.0,64.0296,64.0745,64.0027,64.0565,30636.0
2021-03-22 13:35:00,71.36,71.37,71.31,71.34,27118.0,64.0565,64.0655,64.0117,64.0386,27118.0
2021-03-22 13:40:00,71.34,71.41,71.32,71.34,24932.0,64.0386,64.1014,64.0206,64.0386,24932.0
2021-03-22 13:45:00,71.33,71.34,71.27,71.3,19843.0,64.0296,64.0386,63.9757,64.0027,19843.0
2021-03-22 13:50:00,71.28,71.33,71.26,71.27,28805.0,63.9847,64.0296,63.9668,63.9757,28805.0
2021-03-22 13:55:00,71.28,71.3,71.21,71.26,32834.0,63.9847,64.0027,63.9219,63.9668,32834.0
2021-03-22 14:00:00,71.26,71.33,71.23,71.23,50071.0,63.9668,64.0296,63.9398,63.9398,50071.0
2021-03-22 14:05:00,71.24,71.27,71.16,71.17,40538.0,63.9488,63.9757,63.877,63.886,40538.0
2021-03-22 14:10:00,71.16,71.19,71.08,71.09,38532.0,63.877,63.9039,63.8052,63.8142,38532.0
2021-03-22 14:15:00,71.09,71.12,71.05,71.1,47434.0,63.8142,63.8411,63.7783,63.8231,47434.0
2021-03-22 14:20:00,71.1,71.12,71.06,71.11,39763.0,63.8231,63.8411,63.7872,63.8321,39763.0
2021-03-22 14:25:00,71.11,71.25,71.06,71.21,80842.0,63.8321,63.9578,63.7872,63.9219,80842.0
2021-03-22 14:30:00,71.2,71.36,71.2,71.32,44956.0,63.9129,64.0565,63.9129,64.0206,44956.0
2021-03-22 14:35:00,71.33,71.53,71.3,71.52,119786.0,64.0296,64.2091,64.0027,64.2002,119786.0
2021-03-22 14:40:00,71.53,71.66,71.46,71.65,86389.0,64.2091,64.3258,64.1463,64.3169,86389.0
2021-03-22 14:45:00,71.66,71.68,71.51,71.58,61787.0,64.3258,64.3438,64.1912,64.254,61787.0
2021-03-22 14:50:00,71.59,71.67,71.54,71.59,59822.0,64.263,64.3348,64.2181,64.263,59822.0
2021-03-22 14:55:00,71.57,71.66,71.57,71.59,34871.0,64.245,64.3258,64.245,64.263,34871.0
2021-03-22 15:00:00,71.58,71.62,71.49,71.51,53073.0,64.254,64.2899,64.1732,64.1912,53073.0
2021-03-22 15:05:00,71.5,71.53,71.45,71.5,38961.0,64.1822,64.2091,64.1373,64.1822,38961.0
2021-03-22 15:10:00,71.51,71.58,71.49,71.53,48770.0,64.1912,64.254,64.1732,64.2091,48770.0
2021-03-22 15:15:00,71.54,71.57,71.5,71.52,54645.0,64.2181,64.245,64.1822,64.2002,54645.0
2021-03-22 15:20:00,71.53,71.65,71.5,71.57,117182.0,64.2091,64.3169,64.1822,64.245,117182.0
2021-03-22 15:25:00,71.58,71.64,71.54,71.59,106323.0,64.254,64.3079,64.2181,64.263,106323.0
2021-03-22 15:30:00,71.58,71.65,71.55,71.64,84627.0,64.254,64.3169,64.2271,64.3079,84627.0
2021-03-22 15:35:00,71.65,71.71,71.62,71.67,56313.0,64.3169,64.3707,64.2899,64.3348,56313.0
2021-03-22 15:40:00,71.67,71.68,71.57,71.59,252648.0,64.3348,64.3438,64.245,64.263,252648.0
2021-03-22 15:45:00,71.6,71.69,71.59,71.65,91198.0,64.272,64.3528,64.263,64.3169,91198.0
2021-03-22 15:50:00,71.67,71.8,71.66,71.78,165407.0,64.3348,64.4515,64.3258,64.4335,165407.0
2021-03-22 15:55:00,71.78,71.8,71.64,71.72,340293.0,64.4335,64.4515,64.3079,64.3797,340293.0
2021-03-23 09:30:00,71.58,72.11,71.58,72.09,228550.0,64.254,64.7298,64.254,64.7118,228550.0
2021-03-23 09:35:00,72.08,72.16,71.73,71.76,134377.0,64.7028,64.7747,64.3887,64.4156,134377.0
2021-03-23 09:40:00,71.76,71.86,71.57,71.71,84168.0,64.4156,64.5054,64.245,64.3707,84168.0
2021-03-23 09:45:00,71.72,71.88,71.62,71.73,58769.0,64.3797,64.5233,64.2899,64.3887,58769.0
2021-03-23 09:50:00,71.75,71.9,71.71,71.84,57509.0,64.4066,64.5413,64.3707,64.4874,57509.0
2021-03-23 09:55:00,71.86,72.04,71.83,71.98,87804.0,64.5054,64.6669,64.4784,64.6131,87804.0
2021-03-23 10:00:00,71.96,72.0,71.83,71.94,53741.0,64.5951,64.631,64.4784,64.5772,53741.0
2021-03-23 10:05:00,71.93,72.24,71.91,72.23,80804.0,64.5682,64.8465,64.5502,64.8375,80804.0
2021-03-23 10:10:00,72.24,72.27,72.12,72.18,56999.0,64.8465,64.8734,64.7388,64.7926,56999.0
2021-03-23 10:15:00,72.2,72.27,72.16,72.25,52426.0,64.8106,64.8734,64.7747,64.8554,52426.0
2021-03-23 10:20:00,72.25,72.37,72.09,72.35,66188.0,64.8554,64.9632,64.7118,64.9452,66188.0
2021-03-23 10:25:00,72.35,72.4,72.26,72.33,46749.0,64.9452,64.9901,64.8644,64.9273,46749.0
2021-03-23 10:30:00,72.32,72.55,72.26,72.53,83979.0,64.9183,65.1247,64.8644,65.1068,83979.0
2021-03-23 10:35:00,72.53,72.57,72.35,72.39,85378.0,65.1068,65.1427,64.9452,64.9811,85378.0
2021-03-23 10:40:00,72.4,72.63,72.37,72.6,124536.0,64.9901,65.1966,64.9632,65.1696,124536.0
2021-03-23 10:45:00,72.6,72.67,72.58,72.59,67751.0,65.1696,65.2325,65.1517,65.1606,67751.0
2021-03-23 10:50:00,72.58,72.69,72.58,72.68,59688.0,65.1517,65.2504,65.1517,65.2414,59688.0
2021-03-23 10:55:00,72.68,72.91,72.68,72.86,93151.0,65.2414,65.4479,65.2414,65.403,93151.0
2021-03-23 11:00:00,72.85,73.02,72.85,72.91,131569.0,65.394,65.5466,65.394,65.4479,131569.0
2021-03-23 11:05:00,72.92,73.12,72.84,73.1,93580.0,65.4569,65.6364,65.3851,65.6185,93580.0
2021-03-23 11:10:00,73.09,73.25,73.08,73.21,134024.0,65.6095,65.7531,65.6005,65.7172,134024.0
2021-03-23 11:15:00,73.19,73.27,73.02,73.17,128809.0,65.6992,65.7711,65.5466,65.6813,128809.0
2021-03-23 11:20:00,73.18,73.25,73.01,73.01,75694.0,65.6903,65.7531,65.5377,65.5377,75694.0
2021-03-23 11:25:00,73.01,73.09,72.98,73.0,50159.0,65.5377,65.6095,65.5107,65.5287,50159.0
2021-03-23 11:30:00,72.99,73.06,72.96,73.0,48270.0,65.5197,65.5825,65.4928,65.5287,48270.0
2021-03-23 11:35:00,73.0,73.14,73.0,73.09,98009.0,65.5287,65.6544,65.5287,65.6095,98009.0
2021-03-23 11:40:00,73.1,73.31,73.1,73.28,66530.0,65.6185,65.807,65.6185,65.78,66530.0
2021-03-23 11:45:00,73.28,73.28,73.21,73.24,70786.0,65.78,65.78,65.7172,65.7441,70786.0
2021-03-23 11:50:00,73.24,73.3,73.22,73.3,46535.0,65.7441,65.798,65.7262,65.798,46535.0
2021-03-23 11:55:00,73.28,73.39,73.28,73.38,62760.0,65.78,65.8788,65.78,65.8698,62760.0
2021-03-23 12:00:00,73.38,73.51,73.34,73.5,63939.0,65.8698,65.9865,65.8339,65.9775,63939.0
2021-03-23 12:05:00,73.51,73.54,73.41,73.48,156988.0,65.9865,66.0134,65.8967,65.9596,156988.0
2021-03-23 12:10:00,73.49,73.66,73.45,73.66,63663.0,65.9685,66.1211,65.9326,66.1211,63663.0
2021-03-23 12:15:00,73.66,73.74,73.58,73.74,155948.0,66.1211,66.1929,66.0493,66.1929,155948.0
2021-03-23 12:20:00,73.74,73.81,73.64,73.65,125675.0,66.1929,66.2558,66.1032,66.1122,125675.0
2021-03-23 12:25:00,73.66,73.72,73.61,73.62,85784.0,66.1211,66.175,66.0763,66.0852,85784.0
2021-03-23 12:30:00,73.65,73.65,73.53,73.57,143978.0,66.1122,66.1122,66.0044,66.0403,143978.0
2021-03-23 12:35:00,73.58,73.74,73.56,73.7,112090.0,66.0493,66.1929,66.0314,66.157,112090.0
2021-03-23 12:40:00,73.7,73.72,73.61,73.67,100912.0,66.157,66.175,66.0763,66.1301,100912.0
2021-03-23 12:45:00,73.67,73.7,73.58,73.63,69268.0,66.1301,66.157,66.0493,66.0942,69268.0
2021-03-23 12:50:00,73.63,73.65,73.54,73.59,47589.0,66.0942,66.1122,66.0134,66.0583,47589.0
2021-03-23 12:55:00,73.59,73.75,73.58,73.75,120145.0,66.0583,66.2019,66.0493,66.2019,120145.0
2021-03-23 13:00:00,73.76,73.89,73.68,73.69,79219.0,66.2109,66.3276,66.1391,66.1481,79219.0
2021-03-23 13:05:00,73.69,73.76,73.67,73.71,49668.0,66.1481,66.2109,66.1301,66.166,49668.0
2021-03-23 13:10:00,73.73,73.79,73.69,73.74,52343.0,66.184,66.2378,66.1481,66.1929,52343.0
2021-03-23 13:15:00,73.74,73.92,73.74,73.91,109321.0,66.1929,66.3545,66.1929,66.3456,109321.0
2021-03-23 13:20:00,73.91,73.93,73.85,73.89,76052.0,66.3456,66.3635,66.2917,66.3276,76052.0
2021-03-23 13:25:00,73.89,73.92,73.82,73.86,62104.0,66.3276,66.3545,66.2648,66.3007,62104.0
2021-03-23 13:30:00,73.87,73.95,73.85,73.93,78521.0,66.3096,66.3815,66.2917,66.3635,78521.0
2021-03-23 13:35:00,73.93,74.03,73.92,74.0,134776.0,66.3635,66.4533,66.3545,66.4263,134776.0
2021-03-23 13:40:00,74.02,74.03,73.97,74.01,94119.0,66.4443,66.4533,66.3994,66.4353,94119.0
2021-03-23 13:45:00,74.01,74.1,73.97,74.06,121448.0,66.4353,66.5161,66.3994,66.4802,121448.0
2021-03-23 13:50:00,74.07,74.1,73.98,74.08,75220.0,66.4892,66.5161,66.4084,66.4982,75220.0
2021-03-23 13:55:00,74.08,74.1,73.98,74.08,75303.0,66.4982,66.5161,66.4084,66.4982,75303.0
2021-03-23 14:00:00,74.08,74.11,73.99,74.01,59159.0,66.4982,66.5251,66.4174,66.4353,59159.0
2021-03-23 14:05:00,74.01,74.12,73.94,74.12,86087.0,66.4353,66.5341,66.3725,66.5341,86087.0
2021-03-23 14:10:00,74.12,74.13,74.07,74.09,82620.0,66.5341,66.543,66.4892,66.5071,82620.0
2021-03-23 14:15:00,74.08,74.14,73.99,74.11,64057.0,66.4982,66.552,66.4174,66.5251,64057.0
2021-03-23 14:20:00,74.13,74.15,74.03,74.12,53396.0,66.543,66.561,66.4533,66.5341,53396.0
2021-03-23 14:25:00,74.12,74.23,74.08,74.2,84854.0,66.5341,66.6328,66.4982,66.6059,84854.0
2021-03-23 14:30:00,74.2,74.29,74.06,74.07,59086.0,66.6059,66.6867,66.4802,66.4892,59086.0
2021-03-23 14:35:00,74.07,74.26,74.07,74.23,72738.0,66.4892,66.6597,66.4892,66.6328,72738.0
2021-03-23 14:40:00,74.24,74.26,74.11,74.19,58697.0,66.6418,66.6597,66.5251,66.5969,58697.0
2021-03-23 14:45:00,74.19,74.19,74.03,74.07,80281.0,66.5969,66.5969,66.4533,66.4892,80281.0
2021-03-23 14:50:00,74.06,74.22,74.04,74.1,82999.0,66.4802,66.6238,66.4622,66.5161,82999.0
2021-03-23 14:55:00,74.11,74.12,74.01,74.03,55480.0,66.5251,66.5341,66.4353,66.4533,55480.0
2021-03-23 15:00:00,74.02,74.09,73.94,74.01,102915.0,66.4443,66.5071,66.3725,66.4353,102915.0
2021-03-23 15:05:00,74.02,74.08,73.9,73.96,89176.0,66.4443,66.4982,66.3366,66.3904,89176.0
2021-03-23 15:10:00,73.96,73.99,73.9,73.9,116312.0,66.3904,66.4174,66.3366,66.3366,116312.0
2021-03-23 15:15:00,73.91,74.16,73.86,74.13,193475.0,66.3456,66.57,66.3007,66.543,193475.0
2021-03-23 15:20:00,74.11,74.14,74.04,74.05,145944.0,66.5251,66.552,66.4622,66.4712,145944.0
2021-03-23 15:25:00,74.04,74.09,73.84,73.84,185394.0,66.4622,66.5071,66.2827,66.2827,185394.0
2021-03-23 15:30:00,73.84,74.04,73.77,73.91,144410.0,66.2827,66.4622,66.2199,66.3456,144410.0
2021-03-23 15:35:00,73.9,73.91,73.72,73.91,137362.0,66.3366,66.3456,66.175,66.3456,137362.0
2021-03-23 15:40:00,73.9,73.96,73.79,73.81,190367.0,66.3366,66.3904,66.2378,66.2558,190367.0
2021-03-23 15:45:00,73.81,73.98,73.8,73.91,205709.0,66.2558,66.4084,66.2468,66.3456,205709.0
2021-03-23 15:50:00,73.91,74.08,73.82,74.0,481711.0,66.3456,66.4982,66.2648,66.4263,481711.0
2021-03-23 15:55:00,74.01,74.13,73.99,74.02,576472.0,66.4353,66.543,66.4174,66.4443,576472.0
2021-03-24 09:30:00,73.43,73.57,73.15,73.54,281579.0,65.9147,66.0403,65.6633,66.0134,281579.0
2021-03-24 09:35:00,73.53,73.59,73.36,73.56,174193.0,66.0044,66.0583,65.8518,66.0314,174193.0
2021-03-24 09:40:00,73.58,73.66,73.38,73.41,128395.0,66.0493,66.1211,65.8698,65.8967,128395.0
2021-03-24 09:45:00,73.41,73.42,73.17,73.36,116655.0,65.8967,65.9057,65.6813,65.8518,116655.0
2021-03-24 09:50:00,73.36,73.65,73.31,73.52,362389.0,65.8518,66.1122,65.807,65.9955,362389.0
2021-03-24 09:55:00,73.52,73.54,73.07,73.07,272338.0,65.9955,66.0134,65.5915,65.5915,272338.0
2021-03-24 10:00:00,73.06,73.07,72.86,72.99,131197.0,65.5825,65.5915,65.403,65.5197,131197.0
2021-03-24 10:05:00,73.0,73.21,72.96,73.17,201734.0,65.5287,65.7172,65.4928,65.6813,201734.0
2021-03-24 10:10:00,73.17,73.21,72.96,72.98,143930.0,65.6813,65.7172,65.4928,65.5107,143930.0
2021-03-24 10:15:00,72.98,73.09,72.71,72.75,214717.0,65.5107,65.6095,65.2684,65.3043,214717.0
2021-03-24 10:20:00,72.76,72.8,72.59,72.65,235306.0,65.3132,65.3492,65.1606,65.2145,235306.0
2021-03-24 10:25:00,72.64,72.77,72.56,72.74,141671.0,65.2055,65.3222,65.1337,65.2953,141671.0
2021-03-24 10:30:00,72.74,73.02,72.67,72.92,188879.0,65.2953,65.5466,65.2325,65.4569,188879.0
2021-03-24 10:35:00,72.91,73.0,72.83,72.92,66625.0,65.4479,65.5287,65.3761,65.4569,66625.0
2021-03-24 10:40:00,72.91,73.01,72.82,72.85,147245.0,65.4479,65.5377,65.3671,65.394,147245.0
2021-03-24 10:45:00,72.85,72.92,72.69,72.79,111161.0,65.394,65.4569,65.2504,65.3402,111161.0
2021-03-24 10:50:00,72.79,72.91,72.71,72.75,189736.0,65.3402,65.4479,65.2684,65.3043,189736.0
2021-03-24 10:55:00,72.75,73.0,72.74,72.93,193490.0,65.3043,65.5287,65.2953,65.4658,193490.0
2021-03-24 11:00:00,72.94,73.11,72.79,73.04,139502.0,65.4748,65.6274,65.3402,65.5646,139502.0
2021-03-24 11:05:00,73.03,73.2,72.96,73.1,66320.0,65.5556,65.7082,65.4928,65.6185,66320.0
2021-03-24 11:10:00,73.1,73.13,72.95,72.99,65386.0,65.6185,65.6454,65.4838,65.5197,65386.0
2021-03-24 11:15:00,72.98,73.16,72.97,73.13,60204.0,65.5107,65.6723,65.5018,65.6454,60204.0
2021-03-24 11:20:00,73.13,73.22,73.08,73.16,106745.0,65.6454,65.7262,65.6005,65.6723,106745.0
2021-03-24 11:25:00,73.17,73.24,73.01,73.24,126533.0,65.6813,65.7441,65.5377,65.7441,126533.0
2021-03-24 11:30:00,73.23,73.34,73.06,73.09,104282.0,65.7351,65.8339,65.5825,65.6095,104282.0
2021-03-24 11:35:00,73.08,73.11,72.98,73.05,55686.0,65.6005,65.6274,65.5107,65.5736,55686.0
2021-03-24 11:40:00,73.06,73.16,73.0,73.15,66325.0,65.5825,65.6723,65.5287,65.6633,66325.0
2021-03-24 11:45:00,73.15,73.23,73.06,73.22,81915.0,65.6633,65.7351,65.5825,65.7262,81915.0
2021-03-24 11:50:00,73.23,73.25,73.09,73.13,58962.0,65.7351,65.7531,65.6095,65.6454,58962.0
2021-03-24 11:55:00,73.14,73.24,73.09,73.24,68201.0,65.6544,65.7441,65.6095,65.7441,68201.0
2021-03-24 12:00:00,73.25,73.36,73.24,73.28,122431.0,65.7531,65.8518,65.7441,65.78,122431.0
2021-03-24 12:05:00,73.28,73.33,73.15,73.21,405573.0,65.78,65.8249,65.6633,65.7172,405573.0
2021-03-24 12:10:00,73.2,73.23,73.04,73.11,150886.0,65.7082,65.7351,65.5646,65.6274,150886.0
2021-03-24 12:15:00,73.12,73.31,73.05,73.22,85265.0,65.6364,65.807,65.5736,65.7262,85265.0
2021-03-24 12:20:00,73.23,73.29,73.2,73.23,49000.0,65.7351,65.789,65.7082,65.7351,49000.0
2021-03-24 12:25:00,73.21,73.24,73.13,73.19,59377.0,65.7172,65.7441,65.6454,65.6992,59377.0
2021-03-24 12:30:00,73.2,73.43,73.18,73.42,89122.0,65.7082,65.9147,65.6903,65.9057,89122.0
2021-03-24 12:35:00,73.42,73.44,73.27,73.28,91945.0,65.9057,65.9237,65.7711,65.78,91945.0
2021-03-24 12:40:00,73.28,73.32,73.19,73.22,58549.0,65.78,65.8159,65.6992,65.7262,58549.0
2021-03-24 12:45:00,73.23,73.26,73.18,73.23,45880.0,65.7351,65.7621,65.6903,65.7351,45880.0
2021-03-24 12:50:00,73.23,73.41,73.22,73.34,76093.0,65.7351,65.8967,65.7262,65.8339,76093.0
2021-03-24 12:55:00,73.31,73.36,73.14,73.14,67773.0,65.807,65.8518,65.6544,65.6544,67773.0
2021-03-24 13:00:00,73.13,73.22,73.12,73.19,46240.0,65.6454,65.7262,65.6364,65.6992,46240.0
2021-03-24 13:05:00,73.2,73.24,73.01,73.01,75126.0,65.7082,65.7441,65.5377,65.5377,75126.0
2021-03-24 13:10:00,73.01,73.15,73.01,73.09,84277.0,65.5377,65.6633,65.5377,65.6095,84277.0
2021-03-24 13:15:00,73.08,73.09,73.01,73.03,37248.0,65.6005,65.6095,65.5377,65.5556,37248.0
2021-03-24 13:20:00,73.03,73.05,72.92,72.98,63620.0,65.5556,65.5736,65.4569,65.5107,63620.0
2021-03-24 13:25:00,72.98,73.04,72.94,73.02,55362.0,65.5107,65.5646,65.4748,65.5466,55362.0
2021-03-24 13:30:00,73.01,73.01,72.75,72.78,80878.0,65.5377,65.5377,65.3043,65.3312,80878.0
2021-03-24 13:35:00,72.77,72.8,72.71,72.74,53896.0,65.3222,65.3492,65.2684,65.2953,53896.0
2021-03-24 13:40:00,72.74,72.86,72.66,72.71,56227.0,65.2953,65.403,65.2235,65.2684,56227.0
2021-03-24 13:45:00,72.71,72.74,72.61,72.7,86146.0,65.2684,65.2953,65.1786,65.2594,86146.0
2021-03-24 13:50:00,72.7,72.71,72.57,72.62,49334.0,65.2594,65.2684,65.1427,65.1876,49334.0
2021-03-24 13:55:00,72.61,72.71,72.6,72.67,58267.0,65.1786,65.2684,65.1696,65.2325,58267.0
2021-03-24 14:00:00,72.63,72.68,72.59,72.67,36466.0,65.1966,65.2414,65.1606,65.2325,36466.0
2021-03-24 14:05:00,72.66,72.66,72.57,72.59,42161.0,65.2235,65.2235,65.1427,65.1606,42161.0
2021-03-24 14:10:00,72.59,72.73,72.59,72.69,107216.0,65.1606,65.2863,65.1606,65.2504,107216.0
2021-03-24 14:15:00,72.69,72.79,72.64,72.74,100153.0,65.2504,65.3402,65.2055,65.2953,100153.0
2021-03-24 14:20:00,72.75,72.87,72.71,72.74,43479.0,65.3043,65.412,65.2684,65.2953,43479.0
2021-03-24 14:25:00,72.74,72.75,72.52,72.53,81765.0,65.2953,65.3043,65.0978,65.1068,81765.0
2021-03-24 14:30:00,72.53,72.57,72.48,72.51,126462.0,65.1068,65.1427,65.0619,65.0888,126462.0
2021-03-24 14:35:00,72.5,72.52,72.4,72.5,157273.0,65.0799,65.0978,64.9901,65.0799,157273.0
2021-03-24 14:40:00,72.5,72.67,72.44,72.62,61439.0,65.0799,65.2325,65.026,65.1876,61439.0
2021-03-24 14:45:00,72.63,72.98,72.6,72.96,113233.0,65.1966,65.5107,65.1696,65.4928,113233.0
2021-03-24 14:50:00,72.95,72.96,72.6,72.64,94250.0,65.4838,65.4928,65.1696,65.2055,94250.0
2021-03-24 14:55:00,72.64,72.78,72.58,72.66,76365.0,65.2055,65.3312,65.1517,65.2235,76365.0
2021-03-24 15:00:00,72.66,72.79,72.63,72.63,106267.0,65.2235,65.3402,65.1966,65.1966,106267.0
2021-03-24 15:05:00,72.63,72.8,72.63,72.74,58732.0,65.1966,65.3492,65.1966,65.2953,58732.0
2021-03-24 15:10:00,72.73,72.77,72.57,72.72,160372.0,65.2863,65.3222,65.1427,65.2773,160372.0
2021-03-24 15:15:00,72.72,72.79,72.66,72.77,69486.0,65.2773,65.3402,65.2235,65.3222,69486.0
2021-03-24 15:20:00,72.76,72.76,72.61,72.76,61224.0,65.3132,65.3132,65.1786,65.3132,61224.0
2021-03-24 15:25:00,72.74,72.91,72.71,72.87,88495.0,65.2953,65.4479,65.2684,65.412,88495.0
2021-03-24 15:30:00,72.87,72.98,72.83,72.91,110117.0,65.412,65.5107,65.3761,65.4479,110117.0
2021-03-24 15:35:00,72.91,72.92,72.77,72.84,147366.0,65.4479,65.4569,65.3222,65.3851,147366.0
2021-03-24 15:40:00,72.85,73.0,72.81,72.81,185027.0,65.394,65.5287,65.3581,65.3581,185027.0
2021-03-24 15:45:00,72.81,72.87,72.73,72.86,173472.0,65.3581,65.412,65.2863,65.403,173472.0
2021-03-24 15:50:00,72.86,72.86,72.65,72.69,296461.0,65.403,65.403,65.2145,65.2504,296461.0
2021-03-24 15:55:00,72.69,72.89,72.61,72.82,855182.0,65.2504,65.4299,65.1786,65.3671,855182.0
2021-03-25 09:30:00,73.11,73.15,72.56,72.65,226652.0,65.6274,65.6633,65.1337,65.2145,226652.0
2021-03-25 09:35:00,72.61,72.82,72.55,72.69,88081.0,65.1786,65.3671,65.1247,65.2504,88081.0
2021-03-25 09:40:00,72.67,72.8,72.55,72.58,41615.0,65.2325,65.3492,65.1247,65.1517,41615.0
2021-03-25 09:45:00,72.58,72.69,72.51,72.69,36777.0,65.1517,65.2504,65.0888,65.2504,36777.0
2021-03-25 09:50:00,72.67,72.69,72.47,72.68,64425.0,65.2325,65.2504,65.0529,65.2414,64425.0
2021-03-25 09:55:00,72.68,72.93,72.67,72.92,61129.0,65.2414,65.4658,65.2325,65.4569,61129.0
2021-03-25 10:00:00,72.93,73.1,72.88,73.08,69749.0,65.4658,65.6185,65.421,65.6005,69749.0
2021-03-25 10:05:00,73.08,73.16,73.0,73.04,58964.0,65.6005,65.6723,65.5287,65.5646,58964.0
2021-03-25 10:10:00,73.04,73.1,72.88,72.9,57371.0,65.5646,65.6185,65.421,65.4389,57371.0
2021-03-25 10:15:00,72.91,73.02,72.82,72.91,59985.0,65.4479,65.5466,65.3671,65.4479,59985.0
2021-03-25 10:20:00,72.92,73.13,72.92,73.03,101964.0,65.4569,65.6454,65.4569,65.5556,101964.0
2021-03-25 10:25:00,73.03,73.16,72.95,73.11,50700.0,65.5556,65.6723,65.4838,65.6274,50700.0
2021-03-25 10:30:00,73.1,73.13,73.01,73.08,44753.0,65.6185,65.6454,65.5377,65.6005,44753.0
2021-03-25 10:35:00,73.06,73.16,73.0,73.03,47600.0,65.5825,65.6723,65.5287,65.5556,47600.0
2021-03-25 10:40:00,73.0,73.05,72.87,73.04,37434.0,65.5287,65.5736,65.412,65.5646,37434.0
2021-03-25 10:45:00,73.03,73.15,72.99,73.12,51521.0,65.5556,65.6633,65.5197,65.6364,51521.0
2021-03-25 10:50:00,73.11,73.19,73.08,73.13,48995.0,65.6274,65.6992,65.6005,65.6454,48995.0
2021-03-25 10:55:00,73.13,73.17,73.0,73.0,68910.0,65.6454,65.6813,65.5287,65.5287,68910.0
2021-03-25 11:00:00,72.98,73.08,72.88,72.92,69083.0,65.5107,65.6005,65.421,65.4569,69083.0
2021-03-25 11:05:00,72.93,73.14,72.91,73.1,57680.0,65.4658,65.6544,65.4479,65.6185,57680.0
2021-03-25 11:10:00,73.1,73.17,73.05,73.06,60761.0,65.6185,65.6813,65.5736,65.5825,60761.0
2021-03-25 11:15:00,73.07,73.1,73.02,73.04,61442.0,65.5915,65.6185,65.5466,65.5646,61442.0
2021-03-25 11:20:00,73.03,73.03,72.81,72.88,53921.0,65.5556,65.5556,65.3581,65.421,53921.0
2021-03-25 11:25:00,72.87,72.99,72.85,72.98,47290.0,65.412,65.5197,65.394,65.5107,47290.0
2021-03-25 11:30:00,72.98,73.05,72.93,73.0,58910.0,65.5107,65.5736,65.4658,65.5287,58910.0
2021-03-25 11:35:00,73.0,73.14,72.99,73.01,52947.0,65.5287,65.6544,65.5197,65.5377,52947.0
2021-03-25 11:40:00,73.02,73.03,72.91,72.92,44708.0,65.5466,65.5556,65.4479,65.4569,44708.0
2021-03-25 11:45:00,72.94,73.06,72.9,73.01,58682.0,65.4748,65.5825,65.4389,65.5377,58682.0
2021-03-25 11:50:00,73.01,73.23,73.0,73.14,77772.0,65.5377,65.7351,65.5287,65.6544,77772.0
2021-03-25 11:55:00,73.13,73.22,73.11,73.2,44810.0,65.6454,65.7262,65.6274,65.7082,44810.0
2021-03-25 12:00:00,73.19,73.24,73.09,73.21,79404.0,65.6992,65.7441,65.6095,65.7172,79404.0
2021-03-25 12:05:00,73.2,73.23,73.0,73.12,66793.0,65.7082,65.7351,65.5287,65.6364,66793.0
2021-03-25 12:10:00,73.12,73.19,73.07,73.14,34809.0,65.6364,65.6992,65.5915,65.6544,34809.0
2021-03-25 12:15:00,73.15,73.37,73.15,73.36,44266.0,65.6633,65.8608,65.6633,65.8518,44266.0
2021-03-25 12:20:00,73.35,73.45,73.31,73.44,289668.0,65.8429,65.9326,65.807,65.9237,289668.0
2021-03-25 12:25:00,73.44,73.54,73.38,73.45,42154.0,65.9237,66.0134,65.8698,65.9326,42154.0
2021-03-25 12:30:00,73.45,73.47,73.35,73.35,39370.0,65.9326,65.9506,65.8429,65.8429,39370.0
2021-03-25 12:35:00,73.36,73.38,73.24,73.36,57110.0,65.8518,65.8698,65.7441,65.8518,57110.0
2021-03-25 12:40:00,73.35,73.46,73.31,73.45,33172.0,65.8429,65.9416,65.807,65.9326,33172.0
2021-03-25 12:45:00,73.45,73.53,73.42,73.42,28909.0,65.9326,66.0044,65.9057,65.9057,28909.0
2021-03-25 12:50:00,73.42,73.46,73.35,73.36,110748.0,65.9057,65.9416,65.8429,65.8518,110748.0
2021-03-25 12:55:00,73.35,73.52,73.27,73.52,34474.0,65.8429,65.9955,65.7711,65.9955,34474.0
2021-03-25 13:00:00,73.53,73.65,73.46,73.59,67350.0,66.0044,66.1122,65.9416,66.0583,67350.0
2021-03-25 13:05:00,73.6,73.64,73.5,73.53,37721.0,66.0673,66.1032,65.9775,66.0044,37721.0
2021-03-25 13:10:00,73.53,73.68,73.52,73.68,47989.0,66.0044,66.1391,65.9955,66.1391,47989.0
2021-03-25 13:15:00,73.67,73.72,73.58,73.62,61943.0,66.1301,66.175,66.0493,66.0852,61943.0
2021-03-25 13:20:00,73.62,73.64,73.35,73.36,38663.0,66.0852,66.1032,65.8429,65.8518,38663.0
2021-03-25 13:25:00,73.35,73.43,73.33,73.38,33817.0,65.8429,65.9147,65.8249,65.8698,33817.0
2021-03-25 13:30:00,73.39,73.52,73.39,73.43,44076.0,65.8788,65.9955,65.8788,65.9147,44076.0
2021-03-25 13:35:00,73.42,73.55,73.41,73.54,37709.0,65.9057,66.0224,65.8967,66.0134,37709.0
2021-03-25 13:40:00,73.53,73.58,73.51,73.54,22541.0,66.0044,66.0493,65.9865,66.0134,22541.0
2021-03-25 13:45:00,73.54,73.57,73.44,73.48,51273.0,66.0134,66.0403,65.9237,65.9596,51273.0
2021-03-25 13:50:00,73.48,73.48,73.32,73.32,29407.0,65.9596,65.9596,65.8159,65.8159,29407.0
2021-03-25 13:55:00,73.33,73.34,73.28,73.29,28063.0,65.8249,65.8339,65.78,65.789,28063.0
2021-03-25 14:00:00,73.29,73.32,73.21,73.31,32774.0,65.789,65.8159,65.7172,65.807,32774.0
2021-03-25 14:05:00,73.32,73.34,73.16,73.22,41818.0,65.8159,65.8339,65.6723,65.7262,41818.0
2021-03-25 14:10:00,73.21,73.24,73.15,73.18,22427.0,65.7172,65.7441,65.6633,65.6903,22427.0
2021-03-25 14:15:00,73.2,73.28,73.13,73.25,35096.0,65.7082,65.78,65.6454,65.7531,35096.0
2021-03-25 14:20:00,73.27,73.31,73.17,73.18,28769.0,65.7711,65.807,65.6813,65.6903,28769.0
2021-03-25 14:25:00,73.17,73.2,73.07,73.12,61131.0,65.6813,65.7082,65.5915,65.6364,61131.0
2021-03-25 14:30:00,73.14,73.26,73.12,73.24,27574.0,65.6544,65.7621,65.6364,65.7441,27574.0
2021-03-25 14:35:00,73.23,73.34,73.2,73.33,55078.0,65.7351,65.8339,65.7082,65.8249,55078.0
2021-03-25 14:40:00,73.33,73.43,73.33,73.41,30299.0,65.8249,65.9147,65.8249,65.8967,30299.0
2021-03-25 14:45:00,73.41,73.53,73.37,73.52,25172.0,65.8967,66.0044,65.8608,65.9955,25172.0
2021-03-25 14:50:00,73.52,73.55,73.37,73.4,63233.0,65.9955,66.0224,65.8608,65.8877,63233.0
2021-03-25 14:55:00,73.4,73.41,73.32,73.35,30122.0,65.8877,65.8967,65.8159,65.8429,30122.0
2021-03-25 15:00:00,73.35,73.43,73.34,73.4,29907.0,65.8429,65.9147,65.8339,65.8877,29907.0
2021-03-25 15:05:00,73.41,73.48,73.39,73.46,40657.0,65.8967,65.9596,65.8788,65.9416,40657.0
2021-03-25 15:10:00,73.47,73.52,73.41,73.42,91282.0,65.9506,65.9955,65.8967,65.9057,91282.0
2021-03-25 15:15:00,73.42,73.59,73.42,73.44,41117.0,65.9057,66.0583,65.9057,65.9237,41117.0
2021-03-25 15:20:00,73.43,73.48,73.3,73.37,68258.0,65.9147,65.9596,65.798,65.8608,68258.0
2021-03-25 15:25:00,73.37,73.49,73.36,73.47,37739.0,65.8608,65.9685,65.8518,65.9506,37739.0
2021-03-25 15:30:00,73.48,73.63,73.48,73.56,59440.0,65.9596,66.0942,65.9596,66.0314,59440.0
2021-03-25 15:35:00,73.56,73.65,73.52,73.54,74148.0,66.0314,66.1122,65.9955,66.0134,74148.0
2021-03-25 15:40:00,73.55,73.61,73.47,73.61,64964.0,66.0224,66.0763,65.9506,66.0763,64964.0
2021-03-25 15:45:00,73.6,73.67,73.58,73.62,90786.0,66.0673,66.1301,66.0493,66.0852,90786.0
2021-03-25 15:50:00,73.62,73.73,73.57,73.57,168554.0,66.0852,66.184,66.0403,66.0403,168554.0
2021-03-25 15:55:00,73.57,73.6,73.4,73.46,293688.0,66.0403,66.0673,65.8877,65.9416,293688.0
2021-03-26 09:30:00,73.1,73.54,73.02,73.27,217942.0,65.6185,66.0134,65.5466,65.7711,217942.0
2021-03-26 09:35:00,73.28,73.43,73.19,73.39,53014.0,65.78,65.9147,65.6992,65.8788,53014.0
2021-03-26 09:40:00,73.39,73.47,73.29,73.39,45277.0,65.8788,65.9506,65.789,65.8788,45277.0
2021-03-26 09:45:00,73.4,73.5,73.13,73.14,125314.0,65.8877,65.9775,65.6454,65.6544,125314.0
2021-03-26 09:50:00,73.14,73.15,72.73,72.78,98736.0,65.6544,65.6633,65.2863,65.3312,98736.0
2021-03-26 09:55:00,72.77,72.81,72.67,72.69,94442.0,65.3222,65.3581,65.2325,65.2504,94442.0
2021-03-26 10:00:00,72.69,72.88,72.67,72.85,92652.0,65.2504,65.421,65.2325,65.394,92652.0
2021-03-26 10:05:00,72.86,73.06,72.83,72.88,123308.0,65.403,65.5825,65.3761,65.421,123308.0
2021-03-26 10:10:00,72.89,72.9,72.79,72.83,78324.0,65.4299,65.4389,65.3402,65.3761,78324.0
2021-03-26 10:15:00,72.81,72.83,72.73,72.77,65946.0,65.3581,65.3761,65.2863,65.3222,65946.0
2021-03-26 10:20:00,72.77,72.83,72.64,72.71,115136.0,65.3222,65.3761,65.2055,65.2684,115136.0
2021-03-26 10:25:00,72.73,72.84,72.65,72.77,85170.0,65.2863,65.3851,65.2145,65.3222,85170.0
2021-03-26 10:30:00,72.78,72.86,72.75,72.78,108074.0,65.3312,65.403,65.3043,65.3312,108074.0
2021-03-26 10:35:00,72.76,73.09,72.71,73.07,196940.0,65.3132,65.6095,65.2684,65.5915,196940.0
2021-03-26 10:40:00,73.08,73.1,72.92,73.02,112802.0,65.6005,65.6185,65.4569,65.5466,112802.0
2021-03-26 10:45:00,73.02,73.17,73.01,73.17,52768.0,65.5466,65.6813,65.5377,65.6813,52768.0
2021-03-26 10:50:00,73.18,73.28,73.13,73.24,53874.0,65.6903,65.78,65.6454,65.7441,53874.0
2021-03-26 10:55:00,73.24,73.25,73.1,73.2,98014.0,65.7441,65.7531,65.6185,65.7082,98014.0
2021-03-26 11:00:00,73.2,73.26,73.12,73.17,104012.0,65.7082,65.7621,65.6364,65.6813,104012.0
2021-03-26 11:05:00,73.19,73.28,73.09,73.2,65498.0,65.6992,65.78,65.6095,65.7082,65498.0
2021-03-26 11:10:00,73.22,73.35,73.14,73.32,72121.0,65.7262,65.8429,65.6544,65.8159,72121.0
2021-03-26 11:15:00,73.32,73.44,73.24,73.25,217164.0,65.8159,65.9237,65.7441,65.7531,217164.0
2021-03-26 11:20:00,73.25,73.27,73.09,73.27,76649.0,65.7531,65.7711,65.6095,65.7711,76649.0
2021-03-26 11:25:00,73.27,73.53,73.22,73.52,85047.0,65.7711,66.0044,65.7262,65.9955,85047.0
2021-03-26 11:30:00,73.53,73.55,73.38,73.38,62843.0,66.0044,66.0224,65.8698,65.8698,62843.0
2021-03-26 11:35:00,73.39,73.47,73.29,73.35,94049.0,65.8788,65.9506,65.789,65.8429,94049.0
2021-03-26 11:40:00,73.36,73.37,73.18,73.31,52426.0,65.8518,65.8608,65.6903,65.807,52426.0
2021-03-26 11:45:00,73.33,73.46,73.28,73.4,62842.0,65.8249,65.9416,65.78,65.8877,62842.0
2021-03-26 11:50:00,73.41,73.58,73.39,73.58,75095.0,65.8967,66.0493,65.8788,66.0493,75095.0
2021-03-26 11:55:00,73.59,73.64,73.48,73.61,73233.0,66.0583,66.1032,65.9596,66.0763,73233.0
2021-03-26 12:00:00,73.61,73.72,73.48,73.49,77438.0,66.0763,66.175,65.9596,65.9685,77438.0
2021-03-26 12:05:00,73.49,73.49,73.25,73.34,51034.0,65.9685,65.9685,65.7531,65.8339,51034.0
2021-03-26 12:10:00,73.34,73.36,73.22,73.31,50385.0,65.8339,65.8518,65.7262,65.807,50385.0
2021-03-26 12:15:00,73.31,73.43,73.28,73.36,86645.0,65.807,65.9147,65.78,65.8518,86645.0
2021-03-26 12:20:00,73.36,73.42,73.28,73.28,58950.0,65.8518,65.9057,65.78,65.78,58950.0
2021-03-26 12:25:00,73.28,73.41,73.26,73.4,55061.0,65.78,65.8967,65.7621,65.8877,55061.0
2021-03-26 12:30:00,73.39,73.5,73.33,73.5,61472.0,65.8788,65.9775,65.8249,65.9775,61472.0
2021-03-26 12:35:00,73.5,73.55,73.41,73.46,59650.0,65.9775,66.0224,65.8967,65.9416,59650.0
2021-03-26 12:40:00,73.46,73.49,73.39,73.46,40217.0,65.9416,65.9685,65.8788,65.9416,40217.0
2021-03-26 12:45:00,73.46,73.56,73.42,73.54,69783.0,65.9416,66.0314,65.9057,66.0134,69783.0
2021-03-26 12:50:00,73.55,73.56,73.4,73.45,99179.0,66.0224,66.0314,65.8877,65.9326,99179.0
2021-03-26 12:55:00,73.45,73.47,73.34,73.37,70013.0,65.9326,65.9506,65.8339,65.8608,70013.0
2021-03-26 13:00:00,73.37,73.42,73.22,73.29,86141.0,65.8608,65.9057,65.7262,65.789,86141.0
2021-03-26 13:05:00,73.29,73.33,73.23,73.27,79161.0,65.789,65.8249,65.7351,65.7711,79161.0
2021-03-26 13:10:00,73.27,73.33,73.24,73.28,45269.0,65.7711,65.8249,65.7441,65.78,45269.0
2021-03-26 13:15:00,73.27,73.33,73.24,73.28,48480.0,65.7711,65.8249,65.7441,65.78,48480.0
2021-03-26 13:20:00,73.3,73.49,73.28,73.47,49915.0,65.798,65.9685,65.78,65.9506,49915.0
2021-03-26 13:25:00,73.46,73.51,73.42,73.46,46764.0,65.9416,65.9865,65.9057,65.9416,46764.0
2021-03-26 13:30:00,73.45,73.49,73.44,73.47,45321.0,65.9326,65.9685,65.9237,65.9506,45321.0
2021-03-26 13:35:00,73.47,73.47,73.29,73.3,40530.0,65.9506,65.9506,65.789,65.798,40530.0
2021-03-26 13:40:00,73.3,73.34,73.29,73.34,34125.0,65.798,65.8339,65.789,65.8339,34125.0
2021-03-26 13:45:00,73.34,73.38,73.3,73.37,47748.0,65.8339,65.8698,65.798,65.8608,47748.0
2021-03-26 13:50:00,73.36,73.59,73.35,73.58,53342.0,65.8518,66.0583,65.8429,66.0493,53342.0
2021-03-26 13:55:00,73.58,73.64,73.52,73.55,88026.0,66.0493,66.1032,65.9955,66.0224,88026.0
2021-03-26 14:00:00,73.55,73.58,73.52,73.56,66485.0,66.0224,66.0493,65.9955,66.0314,66485.0
2021-03-26 14:05:00,73.57,73.59,73.5,73.59,65284.0,66.0403,66.0583,65.9775,66.0583,65284.0
2021-03-26 14:10:00,73.6,73.68,73.54,73.6,74010.0,66.0673,66.1391,66.0134,66.0673,74010.0
2021-03-26 14:15:00,73.61,73.76,73.46,73.76,127475.0,66.0763,66.2109,65.9416,66.2109,127475.0
2021-03-26 14:20:00,73.76,73.79,73.61,73.65,100885.0,66.2109,66.2378,66.0763,66.1122,100885.0
2021-03-26 14:25:00,73.64,73.66,73.5,73.53,110564.0,66.1032,66.1211,65.9775,66.0044,110564.0
2021-03-26 14:30:00,73.53,73.6,73.51,73.58,78081.0,66.0044,66.0673,65.9865,66.0493,78081.0
2021-03-26 14:35:00,73.58,73.6,73.47,73.59,72369.0,66.0493,66.0673,65.9506,66.0583,72369.0
2021-03-26 14:40:00,73.59,73.59,73.47,73.51,78490.0,66.0583,66.0583,65.9506,65.9865,78490.0
2021-03-26 14:45:00,73.51,73.53,73.39,73.39,71817.0,65.9865,66.0044,65.8788,65.8788,71817.0
2021-03-26 14:50:00,73.39,73.42,73.32,73.34,139872.0,65.8788,65.9057,65.8159,65.8339,139872.0
2021-03-26 14:55:00,73.34,73.4,73.29,73.38,81966.0,65.8339,65.8877,65.789,65.8698,81966.0
2021-03-26 15:00:00,73.39,73.48,73.38,73.42,83065.0,65.8788,65.9596,65.8698,65.9057,83065.0
2021-03-26 15:05:00,73.42,73.51,73.42,73.45,55893.0,65.9057,65.9865,65.9057,65.9326,55893.0
2021-03-26 15:10:00,73.45,73.54,73.39,73.4,78211.0,65.9326,66.0134,65.8788,65.8877,78211.0
2021-03-26 15:15:00,73.4,73.51,73.38,73.51,78236.0,65.8877,65.9865,65.8698,65.9865,78236.0
2021-03-26 15:20:00,73.51,73.51,73.35,73.39,56352.0,65.9865,65.9865,65.8429,65.8788,56352.0
2021-03-26 15:25:00,73.38,73.48,73.36,73.48,81416.0,65.8698,65.9596,65.8518,65.9596,81416.0
2021-03-26 15:30:00,73.48,73.6,73.38,73.56,102385.0,65.9596,66.0673,65.8698,66.0314,102385.0
2021-03-26 15:35:00,73.56,73.76,73.56,73.68,88340.0,66.0314,66.2109,66.0314,66.1391,88340.0
2021-03-26 15:40:00,73.68,73.7,73.58,73.62,78522.0,66.1391,66.157,66.0493,66.0852,78522.0
2021-03-26 15:45:00,73.61,73.75,73.58,73.61,103229.0,66.0763,66.2019,66.0493,66.0763,103229.0
2021-03-26 15:50:00,73.62,73.76,73.6,73.76,211221.0,66.0852,66.2109,66.0673,66.2109,211221.0
2021-03-26 15:55:00,73.76,74.13,73.75,74.07,548914.0,66.2109,66.543,66.2019,66.4892,548914.0
2021-03-29 09:30:00,74.04,74.74,74.0,74.62,228644.0,66.4622,67.0906,66.4263,66.9829,228644.0
2021-03-29 09:35:00,74.6,74.86,74.43,74.67,118666.0,66.9649,67.1983,66.8123,67.0278,118666.0
2021-03-29 09:40:00,74.65,74.67,74.1,74.15,162689.0,67.0098,67.0278,66.5161,66.561,162689.0
2021-03-29 09:45:00,74.16,74.35,73.93,74.12,171181.0,66.57,66.7405,66.3635,66.5341,171181.0
2021-03-29 09:50:00,74.12,74.27,74.02,74.03,78898.0,66.5341,66.6687,66.4443,66.4533,78898.0
2021-03-29 09:55:00,74.02,74.08,73.82,74.08,79464.0,66.4443,66.4982,66.2648,66.4982,79464.0
2021-03-29 10:00:00,74.07,74.07,73.88,73.94,63961.0,66.4892,66.4892,66.3186,66.3725,63961.0
2021-03-29 10:05:00,73.94,74.02,73.84,73.95,54606.0,66.3725,66.4443,66.2827,66.3815,54606.0
2021-03-29 10:10:00,73.96,73.97,73.74,73.78,61272.0,66.3904,66.3994,66.1929,66.2289,61272.0
2021-03-29 10:15:00,73.77,73.85,73.69,73.79,52905.0,66.2199,66.2917,66.1481,66.2378,52905.0
2021-03-29 10:20:00,73.78,73.92,73.75,73.81,65407.0,66.2289,66.3545,66.2019,66.2558,65407.0
2021-03-29 10:25:00,73.81,73.93,73.79,73.86,44267.0,66.2558,66.3635,66.2378,66.3007,44267.0
2021-03-29 10:30:00,73.86,73.96,73.84,73.89,55636.0,66.3007,66.3904,66.2827,66.3276,55636.0
2021-03-29 10:35:00,73.89,73.99,73.86,73.97,90867.0,66.3276,66.4174,66.3007,66.3994,90867.0
2021-03-29 10:40:00,73.96,73.97,73.76,73.78,71229.0,66.3904,66.3994,66.2109,66.2289,71229.0
2021-03-29 10:45:00,73.76,74.2,73.76,74.2,77363.0,66.2109,66.6059,66.2109,66.6059,77363.0
2021-03-29 10:50:00,74.21,74.38,74.19,74.36,62572.0,66.6148,66.7674,66.5969,66.7495,62572.0
2021-03-29 10:55:00,74.37,74.54,74.25,74.5,67526.0,66.7585,66.9111,66.6508,66.8752,67526.0
2021-03-29 11:00:00,74.51,74.71,74.45,74.59,55008.0,66.8841,67.0637,66.8303,66.956,55008.0
2021-03-29 11:05:00,74.59,74.66,74.51,74.59,41925.0,66.956,67.0188,66.8841,66.956,41925.0
2021-03-29 11:10:00,74.6,74.86,74.58,74.83,48632.0,66.9649,67.1983,66.947,67.1714,48632.0
2021-03-29 11:15:00,74.83,75.01,74.79,74.92,93714.0,67.1714,67.333,67.1355,67.2522,93714.0
2021-03-29 11:20:00,74.9,74.93,74.78,74.91,46899.0,67.2342,67.2612,67.1265,67.2432,46899.0
2021-03-29 11:25:00,74.91,74.97,74.84,74.95,47313.0,67.2432,67.2971,67.1804,67.2791,47313.0
2021-03-29 11:30:00,74.96,74.99,74.78,74.83,35050.0,67.2881,67.315,67.1265,67.1714,35050.0
2021-03-29 11:35:00,74.82,74.86,74.7,74.81,38370.0,67.1624,67.1983,67.0547,67.1534,38370.0
2021-03-29 11:40:00,74.82,74.86,74.76,74.85,38333.0,67.1624,67.1983,67.1086,67.1893,38333.0
2021-03-29 11:45:00,74.86,74.95,74.83,74.94,45433.0,67.1983,67.2791,67.1714,67.2701,45433.0
2021-03-29 11:50:00,74.95,74.97,74.79,74.79,65173.0,67.2791,67.2971,67.1355,67.1355,65173.0
2021-03-29 11:55:00,74.78,74.86,74.74,74.76,32122.0,67.1265,67.1983,67.0906,67.1086,32122.0
2021-03-29 12:00:00,74.75,74.85,74.71,74.79,25277.0,67.0996,67.1893,67.0637,67.1355,25277.0
2021-03-29 12:05:00,74.79,74.92,74.77,74.85,32644.0,67.1355,67.2522,67.1175,67.1893,32644.0
2021-03-29 12:10:00,74.85,74.9,74.79,74.87,30647.0,67.1893,67.2342,67.1355,67.2073,30647.0
2021-03-29 12:15:00,74.87,74.87,74.75,74.8,80705.0,67.2073,67.2073,67.0996,67.1445,80705.0
2021-03-29 12:20:00,74.79,74.87,74.78,74.87,36451.0,67.1355,67.2073,67.1265,67.2073,36451.0
2021-03-29 12:25:00,74.87,75.0,74.86,74.92,69636.0,67.2073,67.324,67.1983,67.2522,69636.0
2021-03-29 12:30:00,74.91,74.96,74.84,74.93,34054.0,67.2432,67.2881,67.1804,67.2612,34054.0
2021-03-29 12:35:00,74.92,74.93,74.81,74.83,62553.0,67.2522,67.2612,67.1534,67.1714,62553.0
2021-03-29 12:40:00,74.84,74.96,74.83,74.93,44550.0,67.1804,67.2881,67.1714,67.2612,44550.0
2021-03-29 12:45:00,74.93,75.01,74.9,74.99,33731.0,67.2612,67.333,67.2342,67.315,33731.0
2021-03-29 12:50:00,74.98,75.02,74.95,74.98,46840.0,67.306,67.3419,67.2791,67.306,46840.0
2021-03-29 12:55:00,74.99,75.01,74.89,74.91,36985.0,67.315,67.333,67.2253,67.2432,36985.0
2021-03-29 13:00:00,74.93,75.02,74.9,75.02,33779.0,67.2612,67.3419,67.2342,67.3419,33779.0
2021-03-29 13:05:00,75.01,75.04,74.86,74.89,51463.0,67.333,67.3599,67.1983,67.2253,51463.0
2021-03-29 13:10:00,74.87,74.9,74.77,74.79,37996.0,67.2073,67.2342,67.1175,67.1355,37996.0
2021-03-29 13:15:00,74.78,74.87,74.73,74.86,36617.0,67.1265,67.2073,67.0816,67.1983,36617.0
2021-03-29 13:20:00,74.88,75.01,74.88,74.88,99363.0,67.2163,67.333,67.2163,67.2163,99363.0
2021-03-29 13:25:00,74.88,74.96,74.86,74.91,35052.0,67.2163,67.2881,67.1983,67.2432,35052.0
2021-03-29 13:30:00,74.9,75.08,74.9,75.06,43419.0,67.2342,67.3958,67.2342,67.3779,43419.0
2021-03-29 13:35:00,75.03,75.03,74.93,74.98,27793.0,67.3509,67.3509,67.2612,67.306,27793.0
2021-03-29 13:40:00,74.99,75.04,74.97,75.03,46800.0,67.315,67.3599,67.2971,67.3509,46800.0
2021-03-29 13:45:00,75.03,75.17,75.01,75.14,40243.0,67.3509,67.4766,67.333,67.4497,40243.0
2021-03-29 13:50:00,75.13,75.2,75.1,75.14,39409.0,67.4407,67.5035,67.4138,67.4497,39409.0
2021-03-29 13:55:00,75.14,75.19,75.1,75.13,25256.0,67.4497,67.4945,67.4138,67.4407,25256.0
2021-03-29 14:00:00,75.14,75.14,75.02,75.12,41489.0,67.4497,67.4497,67.3419,67.4317,41489.0
2021-03-29 14:05:00,75.13,75.15,75.03,75.07,41158.0,67.4407,67.4586,67.3509,67.3868,41158.0
2021-03-29 14:10:00,75.06,75.08,74.96,75.02,43232.0,67.3779,67.3958,67.2881,67.3419,43232.0
2021-03-29 14:15:00,75.01,75.02,74.93,74.97,25051.0,67.333,67.3419,67.2612,67.2971,25051.0
2021-03-29 14:20:00,74.99,75.05,74.96,75.02,31452.0,67.315,67.3689,67.2881,67.3419,31452.0
2021-03-29 14:25:00,75.02,75.02,74.85,74.86,41270.0,67.3419,67.3419,67.1893,67.1983,41270.0
2021-03-29 14:30:00,74.86,74.94,74.72,74.94,73742.0,67.1983,67.2701,67.0726,67.2701,73742.0
2021-03-29 14:35:00,74.94,74.99,74.9,74.98,29085.0,67.2701,67.315,67.2342,67.306,29085.0
2021-03-29 14:40:00,74.96,75.04,74.93,75.03,54033.0,67.2881,67.3599,67.2612,67.3509,54033.0
2021-03-29 14:45:00,75.02,75.09,74.96,75.07,42885.0,67.3419,67.4048,67.2881,67.3868,42885.0
2021-03-29 14:50:00,75.06,75.12,75.03,75.07,28739.0,67.3779,67.4317,67.3509,67.3868,28739.0
2021-03-29 14:55:00,75.08,75.09,74.99,75.07,31282.0,67.3958,67.4048,67.315,67.3868,31282.0
2021-03-29 15:00:00,75.07,75.19,75.07,75.13,29853.0,67.3868,67.4945,67.3868,67.4407,29853.0
2021-03-29 15:05:00,75.11,75.14,75.02,75.02,33892.0,67.4227,67.4497,67.3419,67.3419,33892.0
2021-03-29 15:10:00,75.02,75.02,74.92,74.94,47786.0,67.3419,67.3419,67.2522,67.2701,47786.0
2021-03-29 15:15:00,74.93,75.03,74.9,74.99,42347.0,67.2612,67.3509,67.2342,67.315,42347.0
2021-03-29 15:20:00,75.0,75.05,74.97,75.0,51576.0,67.324,67.3689,67.2971,67.324,51576.0
2021-03-29 15:25:00,75.0,75.04,74.91,75.03,62441.0,67.324,67.3599,67.2432,67.3509,62441.0
2021-03-29 15:30:00,75.02,75.02,74.88,74.89,70840.0,67.3419,67.3419,67.2163,67.2253,70840.0
2021-03-29 15:35:00,74.9,74.97,74.87,74.94,71231.0,67.2342,67.2971,67.2073,67.2701,71231.0
2021-03-29 15:40:00,74.94,74.94,74.84,74.88,79619.0,67.2701,67.2701,67.1804,67.2163,79619.0
2021-03-29 15:45:00,74.88,74.89,74.81,74.84,94154.0,67.2163,67.2253,67.1534,67.1804,94154.0
2021-03-29 15:50:00,74.85,74.9,74.74,74.83,218716.0,67.1893,67.2342,67.0906,67.1714,218716.0
2021-03-29 15:55:00,74.82,74.82,74.71,74.8,457855.0,67.1624,67.1624,67.0637,67.1445,457855.0
2021-03-30 09:30:00,74.11,74.42,74.01,74.14,160694.0,66.5251,66.8034,66.4353,66.552,160694.0
2021-03-30 09:35:00,74.12,74.33,74.07,74.21,52222.0,66.5341,66.7226,66.4892,66.6148,52222.0
2021-03-30 09:40:00,74.16,74.39,74.04,74.39,40753.0,66.57,66.7764,66.4622,66.7764,40753.0
2021-03-30 09:45:00,74.4,74.5,74.32,74.5,37064.0,66.7854,66.8752,66.7136,66.8752,37064.0
2021-03-30 09:50:00,74.48,74.56,74.27,74.42,38339.0,66.8572,66.929,66.6687,66.8034,38339.0
2021-03-30 09:55:00,74.43,74.45,74.08,74.1,60209.0,66.8123,66.8303,66.4982,66.5161,60209.0
2021-03-30 10:00:00,74.09,74.15,73.99,74.06,53649.0,66.5071,66.561,66.4174,66.4802,53649.0
2021-03-30 10:05:00,74.07,74.15,74.0,74.09,31304.0,66.4892,66.561,66.4263,66.5071,31304.0
2021-03-30 10:10:00,74.08,74.26,74.06,74.24,43242.0,66.4982,66.6597,66.4802,66.6418,43242.0
2021-03-30 10:15:00,74.24,74.32,74.11,74.26,60522.0,66.6418,66.7136,66.5251,66.6597,60522.0
2021-03-30 10:20:00,74.24,74.36,74.21,74.27,25196.0,66.6418,66.7495,66.6148,66.6687,25196.0
2021-03-30 10:25:00,74.29,74.45,74.28,74.45,33936.0,66.6867,66.8303,66.6777,66.8303,33936.0
2021-03-30 10:30:00,74.46,74.47,74.24,74.24,42035.0,66.8393,66.8482,66.6418,66.6418,42035.0
2021-03-30 10:35:00,74.25,74.31,74.1,74.12,26130.0,66.6508,66.7046,66.5161,66.5341,26130.0
2021-03-30 10:40:00,74.1,74.33,74.05,74.27,50037.0,66.5161,66.7226,66.4712,66.6687,50037.0
2021-03-30 10:45:00,74.26,74.37,74.17,74.37,34897.0,66.6597,66.7585,66.5789,66.7585,34897.0
2021-03-30 10:50:00,74.35,74.35,74.23,74.26,30482.0,66.7405,66.7405,66.6328,66.6597,30482.0
2021-03-30 10:55:00,74.25,74.27,74.17,74.25,27697.0,66.6508,66.6687,66.5789,66.6508,27697.0
2021-03-30 11:00:00,74.25,74.4,74.23,74.35,46366.0,66.6508,66.7854,66.6328,66.7405,46366.0
2021-03-30 11:05:00,74.35,74.41,74.25,74.25,57759.0,66.7405,66.7944,66.6508,66.6508,57759.0
2021-03-30 11:10:00,74.25,74.26,74.07,74.09,31004.0,66.6508,66.6597,66.4892,66.5071,31004.0
2021-03-30 11:15:00,74.11,74.19,74.01,74.01,48839.0,66.5251,66.5969,66.4353,66.4353,48839.0
2021-03-30 11:20:00,74.01,74.08,73.96,74.0,45355.0,66.4353,66.4982,66.3904,66.4263,45355.0
2021-03-30 11:25:00,74.01,74.07,73.97,74.02,53475.0,66.4353,66.4892,66.3994,66.4443,53475.0
2021-03-30 11:30:00,74.02,74.07,73.93,73.94,47780.0,66.4443,66.4892,66.3635,66.3725,47780.0
2021-03-30 11:35:00,73.91,74.01,73.78,74.0,46563.0,66.3456,66.4353,66.2289,66.4263,46563.0
2021-03-30 11:40:00,73.99,74.03,73.95,74.03,27332.0,66.4174,66.4533,66.3815,66.4533,27332.0
2021-03-30 11:45:00,74.04,74.04,73.97,73.99,42525.0,66.4622,66.4622,66.3994,66.4174,42525.0
2021-03-30 11:50:00,74.0,74.03,73.86,73.91,32791.0,66.4263,66.4533,66.3007,66.3456,32791.0
2021-03-30 11:55:00,73.9,73.92,73.84,73.92,39530.0,66.3366,66.3545,66.2827,66.3545,39530.0
2021-03-30 12:00:00,73.93,73.99,73.85,73.93,28634.0,66.3635,66.4174,66.2917,66.3635,28634.0
2021-03-30 12:05:00,73.93,73.98,73.9,73.92,18071.0,66.3635,66.4084,66.3366,66.3545,18071.0
2021-03-30 12:10:00,73.92,73.95,73.85,73.87,24531.0,66.3545,66.3815,66.2917,66.3096,24531.0
2021-03-30 12:15:00,73.87,73.87,73.74,73.79,34754.0,66.3096,66.3096,66.1929,66.2378,34754.0
2021-03-30 12:20:00,73.78,73.93,73.75,73.9,27743.0,66.2289,66.3635,66.2019,66.3366,27743.0
2021-03-30 12:25:00,73.89,73.98,73.83,73.85,22502.0,66.3276,66.4084,66.2737,66.2917,22502.0
2021-03-30 12:30:00,73.84,73.93,73.83,73.89,15103.0,66.2827,66.3635,66.2737,66.3276,15103.0
2021-03-30 12:35:00,73.88,73.98,73.84,73.97,23266.0,66.3186,66.4084,66.2827,66.3994,23266.0
2021-03-30 12:40:00,73.96,73.98,73.86,73.9,21549.0,66.3904,66.4084,66.3007,66.3366,21549.0
2021-03-30 12:45:00,73.9,73.94,73.88,73.93,21584.0,66.3366,66.3725,66.3186,66.3635,21584.0
2021-03-30 12:50:00,73.93,74.0,73.91,74.0,39079.0,66.3635,66.4263,66.3456,66.4263,39079.0
2021-03-30 12:55:00,73.99,74.09,73.98,74.09,43928.0,66.4174,66.5071,66.4084,66.5071,43928.0
2021-03-30 13:00:00,74.08,74.09,74.01,74.04,30304.0,66.4982,66.5071,66.4353,66.4622,30304.0
2021-03-30 13:05:00,74.04,74.1,73.95,74.02,59632.0,66.4622,66.5161,66.3815,66.4443,59632.0
2021-03-30 13:10:00,74.01,74.1,74.0,74.1,30082.0,66.4353,66.5161,66.4263,66.5161,30082.0
2021-03-30 13:15:00,74.1,74.1,74.05,74.05,14283.0,66.5161,66.5161,66.4712,66.4712,14283.0
2021-03-30 13:20:00,74.05,74.09,74.01,74.06,20512.0,66.4712,66.5071,66.4353,66.4802,20512.0
2021-03-30 13:25:00,74.06,74.11,74.04,74.09,32845.0,66.4802,66.5251,66.4622,66.5071,32845.0
2021-03-30 13:30:00,74.1,74.16,74.07,74.16,54434.0,66.5161,66.57,66.4892,66.57,54434.0
2021-03-30 13:35:00,74.16,74.27,74.15,74.21,44321.0,66.57,66.6687,66.561,66.6148,44321.0
2021-03-30 13:40:00,74.22,74.25,74.19,74.23,34220.0,66.6238,66.6508,66.5969,66.6328,34220.0
2021-03-30 13:45:00,74.23,74.27,74.22,74.24,28889.0,66.6328,66.6687,66.6238,66.6418,28889.0
2021-03-30 13:50:00,74.25,74.33,74.25,74.3,27491.0,66.6508,66.7226,66.6508,66.6956,27491.0
2021-03-30 13:55:00,74.3,74.39,74.28,74.31,48966.0,66.6956,66.7764,66.6777,66.7046,48966.0
2021-03-30 14:00:00,74.31,74.32,74.23,74.24,38828.0,66.7046,66.7136,66.6328,66.6418,38828.0
2021-03-30 14:05:00,74.24,74.26,74.17,74.23,71165.0,66.6418,66.6597,66.5789,66.6328,71165.0
2021-03-30 14:10:00,74.22,74.25,74.18,74.24,17076.0,66.6238,66.6508,66.5879,66.6418,17076.0
2021-03-30 14:15:00,74.23,74.25,74.18,74.18,30000.0,66.6328,66.6508,66.5879,66.5879,30000.0
2021-03-30 14:20:00,74.19,74.2,74.08,74.13,32421.0,66.5969,66.6059,66.4982,66.543,32421.0
2021-03-30 14:25:00,74.11,74.13,73.94,73.98,72216.0,66.5251,66.543,66.3725,66.4084,72216.0
2021-03-30 14:30:00,73.98,74.08,73.97,74.01,33627.0,66.4084,66.4982,66.3994,66.4353,33627.0
2021-03-30 14:35:00,74.01,74.08,73.98,74.07,34282.0,66.4353,66.4982,66.4084,66.4892,34282.0
2021-03-30 14:40:00,74.08,74.15,74.06,74.11,18929.0,66.4982,66.561,66.4802,66.5251,18929.0
2021-03-30 14:45:00,74.11,74.18,74.11,74.18,18607.0,66.5251,66.5879,66.5251,66.5879,18607.0
2021-03-30 14:50:00,74.17,74.28,74.12,74.26,42499.0,66.5789,66.6777,66.5341,66.6597,42499.0
2021-03-30 14:55:00,74.27,74.4,74.26,74.38,52333.0,66.6687,66.7854,66.6597,66.7674,52333.0
2021-03-30 15:00:00,74.38,74.4,74.32,74.36,43265.0,66.7674,66.7854,66.7136,66.7495,43265.0
2021-03-30 15:05:00,74.36,74.38,74.29,74.38,59457.0,66.7495,66.7674,66.6867,66.7674,59457.0
2021-03-30 15:10:00,74.37,74.39,74.31,74.35,33160.0,66.7585,66.7764,66.7046,66.7405,33160.0
2021-03-30 15:15:00,74.34,74.35,74.23,74.23,22612.0,66.7315,66.7405,66.6328,66.6328,22612.0
2021-03-30 15:20:00,74.23,74.31,74.23,74.3,19272.0,66.6328,66.7046,66.6328,66.6956,19272.0
2021-03-30 15:25:00,74.29,74.3,74.24,74.28,29120.0,66.6867,66.6956,66.6418,66.6777,29120.0
2021-03-30 15:30:00,74.28,74.3,74.18,74.2,65253.0,66.6777,66.6956,66.5879,66.6059,65253.0
2021-03-30 15:35:00,74.2,74.3,74.17,74.29,149661.0,66.6059,66.6956,66.5789,66.6867,149661.0
2021-03-30 15:40:00,74.29,74.29,74.14,74.18,127149.0,66.6867,66.6867,66.552,66.5879,127149.0
2021-03-30 15:45:00,74.18,74.21,74.1,74.21,138555.0,66.5879,66.6148,66.5161,66.6148,138555.0
2021-03-30 15:50:00,74.2,74.23,74.05,74.06,190149.0,66.6059,66.6328,66.4712,66.4802,190149.0
2021-03-30 15:55:00,74.06,74.25,74.05,74.25,381074.0,66.4802,66.6508,66.4712,66.6508,381074.0
2021-03-31 09:30:00,74.54,74.83,74.43,74.45,194859.0,66.9111,67.1714,66.8123,66.8303,194859.0
2021-03-31 09:35:00,74.46,74.86,74.46,74.83,76384.0,66.8393,67.1983,66.8393,67.1714,76384.0
2021-03-31 09:40:00,74.8,74.98,74.75,74.81,44567.0,67.1445,67.306,67.0996,67.1534,44567.0
2021-03-31 09:45:00,74.8,74.99,74.8,74.91,36650.0,67.1445,67.315,67.1445,67.2432,36650.0
2021-03-31 09:50:00,74.92,75.15,74.91,75.12,57950.0,67.2522,67.4586,67.2432,67.4317,57950.0
2021-03-31 09:55:00,75.13,75.13,74.93,75.08,44791.0,67.4407,67.4407,67.2612,67.3958,44791.0
2021-03-31 10:00:00,75.1,75.23,75.07,75.21,54585.0,67.4138,67.5305,67.3868,67.5125,54585.0
2021-03-31 10:05:00,75.22,75.43,75.2,75.42,63681.0,67.5215,67.71,67.5035,67.701,63681.0
2021-03-31 10:10:00,75.41,75.46,75.25,75.39,71067.0,67.692,67.7369,67.5484,67.6741,71067.0
2021-03-31 10:15:00,75.39,75.4,75.21,75.31,83685.0,67.6741,67.6831,67.5125,67.6023,83685.0
2021-03-31 10:20:00,75.31,75.35,75.23,75.32,65179.0,67.6023,67.6382,67.5305,67.6112,65179.0
2021-03-31 10:25:00,75.32,75.34,75.19,75.2,45679.0,67.6112,67.6292,67.4945,67.5035,45679.0
2021-03-31 10:30:00,75.2,75.21,75.06,75.13,60945.0,67.5035,67.5125,67.3779,67.4407,60945.0
2021-03-31 10:35:00,75.13,75.26,75.13,75.23,66882.0,67.4407,67.5574,67.4407,67.5305,66882.0
2021-03-31 10:40:00,75.24,75.36,75.21,75.33,53151.0,67.5394,67.6471,67.5125,67.6202,53151.0
2021-03-31 10:45:00,75.32,75.41,75.26,75.4,77433.0,67.6112,67.692,67.5574,67.6831,77433.0
2021-03-31 10:50:00,75.4,75.44,75.32,75.44,62815.0,67.6831,67.719,67.6112,67.719,62815.0
2021-03-31 10:55:00,75.43,75.48,75.25,75.28,76498.0,67.71,67.7549,67.5484,67.5753,76498.0
2021-03-31 11:00:00,75.27,75.33,75.23,75.32,58452.0,67.5664,67.6202,67.5305,67.6112,58452.0
2021-03-31 11:05:00,75.33,75.33,75.25,75.29,50134.0,67.6202,67.6202,67.5484,67.5843,50134.0
2021-03-31 11:10:00,75.28,75.35,75.25,75.28,79078.0,67.5753,67.6382,67.5484,67.5753,79078.0
2021-03-31 11:15:00,75.29,75.45,75.27,75.45,87002.0,67.5843,67.7279,67.5664,67.7279,87002.0
2021-03-31 11:20:00,75.44,75.52,75.34,75.34,75578.0,67.719,67.7908,67.6292,67.6292,75578.0
2021-03-31 11:25:00,75.33,75.53,75.29,75.53,43788.0,67.6202,67.7997,67.5843,67.7997,43788.0
2021-03-31 11:30:00,75.53,75.55,75.42,75.43,53177.0,67.7997,67.8177,67.701,67.71,53177.0
2021-03-31 11:35:00,75.44,75.5,75.42,75.49,47701.0,67.719,67.7728,67.701,67.7638,47701.0
2021-03-31 11:40:00,75.49,75.55,75.47,75.48,52612.0,67.7638,67.8177,67.7459,67.7549,52612.0
2021-03-31 11:45:00,75.48,75.53,75.41,75.44,38959.0,67.7549,67.7997,67.692,67.719,38959.0
2021-03-31 11:50:00,75.43,75.61,75.43,75.61,51470.0,67.71,67.8716,67.71,67.8716,51470.0
2021-03-31 11:55:00,75.62,75.62,75.5,75.53,37808.0,67.8805,67.8805,67.7728,67.7997,37808.0
2021-03-31 12:00:00,75.53,75.56,75.39,75.39,52888.0,67.7997,67.8267,67.6741,67.6741,52888.0
2021-03-31 12:05:00,75.39,75.48,75.37,75.42,38170.0,67.6741,67.7549,67.6561,67.701,38170.0
2021-03-31 12:10:00,75.43,75.46,75.38,75.46,35861.0,67.71,67.7369,67.6651,67.7369,35861.0
2021-03-31 12:15:00,75.45,75.47,75.42,75.45,31291.0,67.7279,67.7459,67.701,67.7279,31291.0
2021-03-31 12:20:00,75.45,75.57,75.45,75.56,40720.0,67.7279,67.8357,67.7279,67.8267,40720.0
2021-03-31 12:25:00,75.56,75.6,75.52,75.53,33981.0,67.8267,67.8626,67.7908,67.7997,33981.0
2021-03-31 12:30:00,75.54,75.59,75.54,75.56,27002.0,67.8087,67.8536,67.8087,67.8267,27002.0
2021-03-31 12:35:00,75.56,75.67,75.56,75.64,33484.0,67.8267,67.9254,67.8267,67.8985,33484.0
2021-03-31 12:40:00,75.65,75.66,75.6,75.62,31092.0,67.9075,67.9164,67.8626,67.8805,31092.0
2021-03-31 12:45:00,75.62,75.65,75.6,75.63,25288.0,67.8805,67.9075,67.8626,67.8895,25288.0
2021-03-31 12:50:00,75.63,75.67,75.59,75.61,26225.0,67.8895,67.9254,67.8536,67.8716,26225.0
2021-03-31 12:55:00,75.61,75.64,75.56,75.57,44347.0,67.8716,67.8985,67.8267,67.8357,44347.0
2021-03-31 13:00:00,75.56,75.64,75.54,75.61,36239.0,67.8267,67.8985,67.8087,67.8716,36239.0
2021-03-31 13:05:00,75.6,75.64,75.58,75.64,27542.0,67.8626,67.8985,67.8446,67.8985,27542.0
2021-03-31 13:10:00,75.64,75.69,75.63,75.68,31345.0,67.8985,67.9434,67.8895,67.9344,31345.0
2021-03-31 13:15:00,75.68,75.73,75.67,75.72,34678.0,67.9344,67.9793,67.9254,67.9703,34678.0
2021-03-31 13:20:00,75.73,75.73,75.66,75.7,33346.0,67.9793,67.9793,67.9164,67.9523,33346.0
2021-03-31 13:25:00,75.71,75.78,75.69,75.72,98955.0,67.9613,68.0242,67.9434,67.9703,98955.0
2021-03-31 13:30:00,75.73,75.8,75.71,75.77,52661.0,67.9793,68.0421,67.9613,68.0152,52661.0
2021-03-31 13:35:00,75.77,75.82,75.74,75.74,65007.0,68.0152,68.0601,67.9883,67.9883,65007.0
2021-03-31 13:40:00,75.75,75.78,75.68,75.69,48012.0,67.9972,68.0242,67.9344,67.9434,48012.0
2021-03-31 13:45:00,75.69,75.74,75.48,75.49,62886.0,67.9434,67.9883,67.7549,67.7638,62886.0
2021-03-31 13:50:00,75.5,75.59,75.49,75.57,54598.0,67.7728,67.8536,67.7638,67.8357,54598.0
2021-03-31 13:55:00,75.57,75.58,75.53,75.53,23936.0,67.8357,67.8446,67.7997,67.7997,23936.0
2021-03-31 14:00:00,75.53,75.54,75.42,75.47,47982.0,67.7997,67.8087,67.701,67.7459,47982.0
2021-03-31 14:05:00,75.47,75.57,75.44,75.56,49401.0,67.7459,67.8357,67.719,67.8267,49401.0
2021-03-31 14:10:00,75.56,75.65,75.55,75.62,29524.0,67.8267,67.9075,67.8177,67.8805,29524.0
2021-03-31 14:15:00,75.63,75.7,75.6,75.61,50025.0,67.8895,67.9523,67.8626,67.8716,50025.0
2021-03-31 14:20:00,75.61,75.65,75.58,75.63,39373.0,67.8716,67.9075,67.8446,67.8895,39373.0
2021-03-31 14:25:00,75.63,75.68,75.6,75.61,36577.0,67.8895,67.9344,67.8626,67.8716,36577.0
2021-03-31 14:30:00,75.62,75.64,75.58,75.61,51250.0,67.8805,67.8985,67.8446,67.8716,51250.0
2021-03-31 14:35:00,75.61,75.62,75.48,75.55,86278.0,67.8716,67.8805,67.7549,67.8177,86278.0
2021-03-31 14:40:00,75.55,75.56,75.45,75.53,44986.0,67.8177,67.8267,67.7279,67.7997,44986.0
2021-03-31 14:45:00,75.51,75.54,75.43,75.47,55428.0,67.7818,67.8087,67.71,67.7459,55428.0
2021-03-31 14:50:00,75.48,75.56,75.47,75.55,47825.0,67.7549,67.8267,67.7459,67.8177,47825.0
2021-03-31 14:55:00,75.55,75.58,75.43,75.46,50192.0,67.8177,67.8446,67.71,67.7369,50192.0
2021-03-31 15:00:00,75.47,75.5,75.37,75.38,45362.0,67.7459,67.7728,67.6561,67.6651,45362.0
2021-03-31 15:05:00,75.37,75.42,75.33,75.39,57519.0,67.6561,67.701,67.6202,67.6741,57519.0
2021-03-31 15:10:00,75.39,75.39,75.28,75.33,44507.0,67.6741,67.6741,67.5753,67.6202,44507.0
2021-03-31 15:15:00,75.33,75.37,75.29,75.3,46311.0,67.6202,67.6561,67.5843,67.5933,46311.0
2021-03-31 15:20:00,75.3,75.32,75.24,75.25,58868.0,67.5933,67.6112,67.5394,67.5484,58868.0
2021-03-31 15:25:00,75.25,75.28,75.19,75.22,48231.0,67.5484,67.5753,67.4945,67.5215,48231.0
2021-03-31 15:30:00,75.22,75.33,75.19,75.33,71468.0,67.5215,67.6202,67.4945,67.6202,71468.0
2021-03-31 15:35:00,75.33,75.48,75.32,75.47,64753.0,67.6202,67.7549,67.6112,67.7459,64753.0
2021-03-31 15:40:00,75.46,75.53,75.43,75.44,88407.0,67.7369,67.7997,67.71,67.719,88407.0
2021-03-31 15:45:00,75.44,75.6,75.43,75.59,110096.0,67.719,67.8626,67.71,67.8536,110096.0
2021-03-31 15:50:00,75.6,75.9,75.58,75.89,215678.0,67.8626,68.1319,67.8446,68.1229,215678.0
2021-03-31 15:55:00,75.88,75.95,75.61,75.61,914231.0,68.1139,68.1768,67.8716,67.8716,914231.0
2021-04-01 09:30:00,75.5,75.81,75.38,75.54,275394.0,67.7728,68.0511,67.6651,67.8087,275394.0
2021-04-01 09:35:00,75.57,76.05,75.57,76.02,111749.0,67.8357,68.2665,67.8357,68.2396,111749.0
2021-04-01 09:40:00,76.01,76.17,75.82,75.9,93906.0,68.2306,68.3742,68.0601,68.1319,93906.0
2021-04-01 09:45:00,75.93,76.27,75.91,76.27,83183.0,68.1588,68.464,68.1409,68.464,83183.0
2021-04-01 09:50:00,76.26,76.32,76.01,76.01,61404.0,68.455,68.5089,68.2306,68.2306,61404.0
2021-04-01 09:55:00,76.0,76.03,75.65,75.7,72862.0,68.2216,68.2486,67.9075,67.9523,72862.0
2021-04-01 10:00:00,75.7,75.91,75.7,75.82,53379.0,67.9523,68.1409,67.9523,68.0601,53379.0
2021-04-01 10:05:00,75.83,76.06,75.83,76.03,62976.0,68.069,68.2755,68.069,68.2486,62976.0
2021-04-01 10:10:00,76.02,76.18,76.0,76.12,55840.0,68.2396,68.3832,68.2216,68.3294,55840.0
2021-04-01 10:15:00,76.14,76.37,76.13,76.37,97485.0,68.3473,68.5538,68.3383,68.5538,97485.0
2021-04-01 10:20:00,76.37,76.38,75.94,75.95,72960.0,68.5538,68.5628,68.1678,68.1768,72960.0
2021-04-01 10:25:00,75.93,75.99,75.83,75.84,68797.0,68.1588,68.2127,68.069,68.078,68797.0
2021-04-01 10:30:00,75.82,76.11,75.82,76.11,46036.0,68.0601,68.3204,68.0601,68.3204,46036.0
2021-04-01 10:35:00,76.11,76.17,75.98,76.0,43157.0,68.3204,68.3742,68.2037,68.2216,43157.0
2021-04-01 10:40:00,76.0,76.05,75.84,75.85,68658.0,68.2216,68.2665,68.078,68.087,68658.0
2021-04-01 10:45:00,75.86,75.92,75.81,75.87,36714.0,68.096,68.1498,68.0511,68.105,36714.0
2021-04-01 10:50:00,75.88,76.01,75.88,75.98,37606.0,68.1139,68.2306,68.1139,68.2037,37606.0
2021-04-01 10:55:00,75.96,76.03,75.87,75.91,39738.0,68.1857,68.2486,68.105,68.1409,39738.0
2021-04-01 11:00:00,75.9,76.12,75.88,76.05,55697.0,68.1319,68.3294,68.1139,68.2665,55697.0
2021-04-01 11:05:00,76.04,76.12,76.01,76.12,42450.0,68.2576,68.3294,68.2306,68.3294,42450.0
2021-04-01 11:10:00,76.12,76.27,76.11,76.15,57481.0,68.3294,68.464,68.3204,68.3563,57481.0
2021-04-01 11:15:00,76.16,76.23,76.12,76.19,46055.0,68.3653,68.4281,68.3294,68.3922,46055.0
2021-04-01 11:20:00,76.19,76.33,76.18,76.22,64265.0,68.3922,68.5179,68.3832,68.4191,64265.0
2021-04-01 11:25:00,76.22,76.22,76.09,76.09,53567.0,68.4191,68.4191,68.3024,68.3024,53567.0
2021-04-01 11:30:00,76.1,76.12,75.88,75.92,37376.0,68.3114,68.3294,68.1139,68.1498,37376.0
2021-04-01 11:35:00,75.93,75.94,75.85,75.93,59699.0,68.1588,68.1678,68.087,68.1588,59699.0
2021-04-01 11:40:00,75.92,76.08,75.92,76.06,38665.0,68.1498,68.2935,68.1498,68.2755,38665.0
2021-04-01 11:45:00,76.06,76.07,75.97,76.04,62793.0,68.2755,68.2845,68.1947,68.2576,62793.0
2021-04-01 11:50:00,76.05,76.17,76.05,76.12,32992.0,68.2665,68.3742,68.2665,68.3294,32992.0
2021-04-01 11:55:00,76.12,76.2,76.11,76.19,31928.0,68.3294,68.4012,68.3204,68.3922,31928.0
2021-04-01 12:00:00,76.2,76.24,76.15,76.23,34385.0,68.4012,68.4371,68.3563,68.4281,34385.0
2021-04-01 12:05:00,76.23,76.29,76.15,76.29,43343.0,68.4281,68.482,68.3563,68.482,43343.0
2021-04-01 12:10:00,76.28,76.29,76.08,76.11,30352.0,68.473,68.482,68.2935,68.3204,30352.0
2021-04-01 12:15:00,76.12,76.16,76.09,76.13,21084.0,68.3294,68.3653,68.3024,68.3383,21084.0
2021-04-01 12:20:00,76.13,76.14,76.07,76.08,23006.0,68.3383,68.3473,68.2845,68.2935,23006.0
2021-04-01 12:25:00,76.09,76.12,76.07,76.07,26813.0,68.3024,68.3294,68.2845,68.2845,26813.0
2021-04-01 12:30:00,76.07,76.07,75.99,76.04,65039.0,68.2845,68.2845,68.2127,68.2576,65039.0
2021-04-01 12:35:00,76.03,76.11,75.95,75.97,79704.0,68.2486,68.3204,68.1768,68.1947,79704.0
2021-04-01 12:40:00,75.97,75.97,75.81,75.87,47859.0,68.1947,68.1947,68.0511,68.105,47859.0
2021-04-01 12:45:00,75.87,75.89,75.71,75.72,35647.0,68.105,68.1229,67.9613,67.9703,35647.0
2021-04-01 12:50:00,75.71,75.83,75.71,75.83,33028.0,67.9613,68.069,67.9613,68.069,33028.0
2021-04-01 12:55:00,75.82,75.88,75.8,75.87,37962.0,68.0601,68.1139,68.0421,68.105,37962.0
2021-04-01 13:00:00,75.87,75.91,75.82,75.91,32350.0,68.105,68.1409,68.0601,68.1409,32350.0
2021-04-01 13:05:00,75.91,75.91,75.79,75.8,28282.0,68.1409,68.1409,68.0331,68.0421,28282.0
2021-04-01 13:10:00,75.8,75.81,75.66,75.67,25934.0,68.0421,68.0511,67.9164,67.9254,25934.0
2021-04-01 13:15:00,75.67,75.71,75.63,75.66,30959.0,67.9254,67.9613,67.8895,67.9164,30959.0
2021-04-01 13:20:00,75.67,75.73,75.67,75.7,35557.0,67.9254,67.9793,67.9254,67.9523,35557.0
2021-04-01 13:25:00,75.7,75.8,75.69,75.8,23989.0,67.9523,68.0421,67.9434,68.0421,23989.0
2021-04-01 13:30:00,75.8,75.8,75.71,75.73,33359.0,68.0421,68.0421,67.9613,67.9793,33359.0
2021-04-01 13:35:00,75.73,75.77,75.66,75.67,34424.0,67.9793,68.0152,67.9164,67.9254,34424.0
2021-04-01 13:40:00,75.67,75.68,75.59,75.6,35465.0,67.9254,67.9344,67.8536,67.8626,35465.0
2021-04-01 13:45:00,75.6,75.63,75.53,75.54,39751.0,67.8626,67.8895,67.7997,67.8087,39751.0
2021-04-01 13:50:00,75.53,75.54,75.49,75.5,31688.0,67.7997,67.8087,67.7638,67.7728,31688.0
2021-04-01 13:55:00,75.49,75.51,75.43,75.44,23781.0,67.7638,67.7818,67.71,67.719,23781.0
2021-04-01 14:00:00,75.44,75.52,75.43,75.5,37968.0,67.719,67.7908,67.71,67.7728,37968.0
2021-04-01 14:05:00,75.49,75.51,75.44,75.45,37802.0,67.7638,67.7818,67.719,67.7279,37802.0
2021-04-01 14:10:00,75.44,75.57,75.42,75.57,43562.0,67.719,67.8357,67.701,67.8357,43562.0
2021-04-01 14:15:00,75.58,75.6,75.56,75.57,26010.0,67.8446,67.8626,67.8267,67.8357,26010.0
2021-04-01 14:20:00,75.56,75.59,75.51,75.53,23352.0,67.8267,67.8536,67.7818,67.7997,23352.0
2021-04-01 14:25:00,75.53,75.55,75.47,75.49,87426.0,67.7997,67.8177,67.7459,67.7638,87426.0
2021-04-01 14:30:00,75.49,75.5,75.44,75.47,28726.0,67.7638,67.7728,67.719,67.7459,28726.0
2021-04-01 14:35:00,75.48,75.5,75.4,75.42,63459.0,67.7549,67.7728,67.6831,67.701,63459.0
2021-04-01 14:40:00,75.42,75.5,75.41,75.48,27063.0,67.701,67.7728,67.692,67.7549,27063.0
2021-04-01 14:45:00,75.49,75.55,75.46,75.55,26804.0,67.7638,67.8177,67.7369,67.8177,26804.0
2021-04-01 14:50:00,75.55,75.58,75.49,75.53,32741.0,67.8177,67.8446,67.7638,67.7997,32741.0
2021-04-01 14:55:00,75.53,75.54,75.5,75.53,23103.0,67.7997,67.8087,67.7728,67.7997,23103.0
2021-04-01 15:00:00,75.53,75.6,75.52,75.6,27373.0,67.7997,67.8626,67.7908,67.8626,27373.0
2021-04-01 15:05:00,75.6,75.63,75.57,75.59,34520.0,67.8626,67.8895,67.8357,67.8536,34520.0
2021-04-01 15:10:00,75.6,75.63,75.57,75.63,34775.0,67.8626,67.8895,67.8357,67.8895,34775.0
2021-04-01 15:15:00,75.63,75.64,75.54,75.57,44306.0,67.8895,67.8985,67.8087,67.8357,44306.0
2021-04-01 15:20:00,75.57,75.58,75.5,75.51,36165.0,67.8357,67.8446,67.7728,67.7818,36165.0
2021-04-01 15:25:00,75.51,75.57,75.49,75.56,41664.0,67.7818,67.8357,67.7638,67.8267,41664.0
2021-04-01 15:30:00,75.56,75.65,75.54,75.63,36838.0,67.8267,67.9075,67.8087,67.8895,36838.0
2021-04-01 15:35:00,75.64,75.64,75.43,75.46,67988.0,67.8985,67.8985,67.71,67.7369,67988.0
2021-04-01 15:40:00,75.47,75.63,75.47,75.61,46532.0,67.7459,67.8895,67.7459,67.8716,46532.0
2021-04-01 15:45:00,75.61,75.72,75.61,75.7,98033.0,67.8716,67.9703,67.8716,67.9523,98033.0
2021-04-01 15:50:00,75.71,75.72,75.62,75.69,145916.0,67.9613,67.9703,67.8805,67.9434,145916.0
2021-04-01 15:55:00,75.69,75.81,75.68,75.77,262324.0,67.9434,68.0511,67.9344,68.0152,262324.0
2021-04-05 09:30:00,76.54,77.07,76.54,76.98,236386.0,68.7064,69.1821,68.7064,69.1013,236386.0
2021-04-05 09:35:00,76.96,77.03,76.71,76.89,62620.0,69.0834,69.1462,68.859,69.0206,62620.0
2021-04-05 09:40:00,76.9,76.95,76.78,76.81,32129.0,69.0295,69.0744,68.9218,68.9487,32129.0
2021-04-05 09:45:00,76.82,77.01,76.82,76.94,63192.0,68.9577,69.1283,68.9577,69.0654,63192.0
2021-04-05 09:50:00,76.89,77.02,76.89,76.96,68608.0,69.0206,69.1373,69.0206,69.0834,68608.0
2021-04-05 09:55:00,76.96,77.07,76.93,77.01,80252.0,69.0834,69.1821,69.0565,69.1283,80252.0
2021-04-05 10:00:00,77.02,77.12,76.94,77.1,75034.0,69.1373,69.227,69.0654,69.2091,75034.0
2021-04-05 10:05:00,77.1,77.13,77.01,77.05,69476.0,69.2091,69.236,69.1283,69.1642,69476.0
2021-04-05 10:10:00,77.04,77.08,76.89,77.0,57406.0,69.1552,69.1911,69.0206,69.1193,57406.0
2021-04-05 10:15:00,77.0,77.24,77.0,77.24,73448.0,69.1193,69.3347,69.1193,69.3347,73448.0
2021-04-05 10:20:00,77.23,77.43,77.23,77.29,96398.0,69.3258,69.5053,69.3258,69.3796,96398.0
2021-04-05 10:25:00,77.29,77.29,77.01,77.07,62664.0,69.3796,69.3796,69.1283,69.1821,62664.0
2021-04-05 10:30:00,77.08,77.09,76.97,77.07,69030.0,69.1911,69.2001,69.0924,69.1821,69030.0
2021-04-05 10:35:00,77.08,77.17,77.06,77.13,47645.0,69.1911,69.2719,69.1732,69.236,47645.0
2021-04-05 10:40:00,77.13,77.26,77.13,77.19,44140.0,69.236,69.3527,69.236,69.2899,44140.0
2021-04-05 10:45:00,77.2,77.34,77.18,77.33,45868.0,69.2988,69.4245,69.2809,69.4155,45868.0
2021-04-05 10:50:00,77.32,77.49,77.32,77.48,67242.0,69.4065,69.5591,69.4065,69.5502,67242.0
2021-04-05 10:55:00,77.47,77.48,77.24,77.35,73745.0,69.5412,69.5502,69.3347,69.4335,73745.0
2021-04-05 11:00:00,77.34,77.38,77.3,77.35,43810.0,69.4245,69.4604,69.3886,69.4335,43810.0
2021-04-05 11:05:00,77.35,77.42,77.3,77.3,58452.0,69.4335,69.4963,69.3886,69.3886,58452.0
2021-04-05 11:10:00,77.3,77.45,77.24,77.32,62542.0,69.3886,69.5232,69.3347,69.4065,62542.0
2021-04-05 11:15:00,77.32,77.36,77.22,77.23,67073.0,69.4065,69.4425,69.3168,69.3258,67073.0
2021-04-05 11:20:00,77.24,77.3,77.21,77.23,30973.0,69.3347,69.3886,69.3078,69.3258,30973.0
2021-04-05 11:25:00,77.23,77.36,77.23,77.27,53475.0,69.3258,69.4425,69.3258,69.3617,53475.0
2021-04-05 11:30:00,77.28,77.33,77.22,77.31,47522.0,69.3706,69.4155,69.3168,69.3976,47522.0
2021-04-05 11:35:00,77.3,77.33,77.25,77.29,43018.0,69.3886,69.4155,69.3437,69.3796,43018.0
2021-04-05 11:40:00,77.29,77.31,77.24,77.29,50323.0,69.3796,69.3976,69.3347,69.3796,50323.0
2021-04-05 11:45:00,77.29,77.3,77.23,77.27,55882.0,69.3796,69.3886,69.3258,69.3617,55882.0
2021-04-05 11:50:00,77.27,77.31,77.23,77.27,54623.0,69.3617,69.3976,69.3258,69.3617,54623.0
2021-04-05 11:55:00,77.28,77.32,77.23,77.27,74183.0,69.3706,69.4065,69.3258,69.3617,74183.0
2021-04-05 12:00:00,77.27,77.27,77.04,77.05,51628.0,69.3617,69.3617,69.1552,69.1642,51628.0
2021-04-05 12:05:00,77.04,77.15,76.98,77.14,46689.0,69.1552,69.2539,69.1013,69.245,46689.0
2021-04-05 12:10:00,77.13,77.16,77.07,77.12,28656.0,69.236,69.2629,69.1821,69.227,28656.0
2021-04-05 12:15:00,77.12,77.16,77.1,77.13,37497.0,69.227,69.2629,69.2091,69.236,37497.0
2021-04-05 12:20:00,77.12,77.17,77.09,77.11,33206.0,69.227,69.2719,69.2001,69.218,33206.0
2021-04-05 12:25:00,77.1,77.13,77.07,77.08,44730.0,69.2091,69.236,69.1821,69.1911,44730.0
2021-04-05 12:30:00,77.08,77.13,77.07,77.11,58337.0,69.1911,69.236,69.1821,69.218,58337.0
2021-04-05 12:35:00,77.11,77.23,77.11,77.15,51937.0,69.218,69.3258,69.218,69.2539,51937.0
2021-04-05 12:40:00,77.14,77.16,77.03,77.07,62145.0,69.245,69.2629,69.1462,69.1821,62145.0
2021-04-05 12:45:00,77.06,77.22,77.05,77.19,54391.0,69.1732,69.3168,69.1642,69.2899,54391.0
2021-04-05 12:50:00,77.19,77.2,77.09,77.09,33318.0,69.2899,69.2988,69.2001,69.2001,33318.0
2021-04-05 12:55:00,77.08,77.1,77.04,77.08,28862.0,69.1911,69.2091,69.1552,69.1911,28862.0
2021-04-05 13:00:00,77.07,77.1,77.04,77.09,22761.0,69.1821,69.2091,69.1552,69.2001,22761.0
2021-04-05 13:05:00,77.09,77.17,77.07,77.15,28373.0,69.2001,69.2719,69.1821,69.2539,28373.0
2021-04-05 13:10:00,77.16,77.18,77.11,77.14,24905.0,69.2629,69.2809,69.218,69.245,24905.0
2021-04-05 13:15:00,77.12,77.13,77.03,77.08,41643.0,69.227,69.236,69.1462,69.1911,41643.0
2021-04-05 13:20:00,77.07,77.09,77.03,77.08,46094.0,69.1821,69.2001,69.1462,69.1911,46094.0
2021-04-05 13:25:00,77.06,77.07,76.96,77.01,93613.0,69.1732,69.1821,69.0834,69.1283,93613.0
2021-04-05 13:30:00,76.99,77.03,76.96,76.98,35129.0,69.1103,69.1462,69.0834,69.1013,35129.0
2021-04-05 13:35:00,76.98,76.99,76.8,76.87,41954.0,69.1013,69.1103,68.9398,69.0026,41954.0
2021-04-05 13:40:00,76.86,76.92,76.81,76.86,27876.0,68.9936,69.0475,68.9487,68.9936,27876.0
2021-04-05 13:45:00,76.87,76.88,76.79,76.81,26741.0,69.0026,69.0116,68.9308,68.9487,26741.0
2021-04-05 13:50:00,76.8,76.83,76.76,76.82,32392.0,68.9398,68.9667,68.9039,68.9577,32392.0
2021-04-05 13:55:00,76.81,76.89,76.78,76.89,28993.0,68.9487,69.0206,68.9218,69.0206,28993.0
2021-04-05 14:00:00,76.89,76.89,76.81,76.82,35583.0,69.0206,69.0206,68.9487,68.9577,35583.0
2021-04-05 14:05:00,76.81,76.87,76.8,76.85,35404.0,68.9487,69.0026,68.9398,68.9847,35404.0
2021-04-05 14:10:00,76.86,76.92,76.79,76.81,31940.0,68.9936,69.0475,68.9308,68.9487,31940.0
2021-04-05 14:15:00,76.81,76.82,76.75,76.78,39490.0,68.9487,68.9577,68.8949,68.9218,39490.0
2021-04-05 14:20:00,76.78,76.8,76.76,76.8,33188.0,68.9218,68.9398,68.9039,68.9398,33188.0
2021-04-05 14:25:00,76.79,76.8,76.77,76.78,28799.0,68.9308,68.9398,68.9128,68.9218,28799.0
2021-04-05 14:30:00,76.78,76.95,76.77,76.94,24940.0,68.9218,69.0744,68.9128,69.0654,24940.0
2021-04-05 14:35:00,76.95,76.96,76.87,76.94,43152.0,69.0744,69.0834,69.0026,69.0654,43152.0
2021-04-05 14:40:00,76.94,77.0,76.91,76.94,41870.0,69.0654,69.1193,69.0385,69.0654,41870.0
2021-04-05 14:45:00,76.94,76.94,76.87,76.88,27459.0,69.0654,69.0654,69.0026,69.0116,27459.0
2021-04-05 14:50:00,76.88,76.88,76.81,76.88,32392.0,69.0116,69.0116,68.9487,69.0116,32392.0
2021-04-05 14:55:00,76.88,76.91,76.8,76.87,44255.0,69.0116,69.0385,68.9398,69.0026,44255.0
2021-04-05 15:00:00,76.87,76.89,76.78,76.84,52281.0,69.0026,69.0206,68.9218,68.9757,52281.0
2021-04-05 15:05:00,76.85,76.89,76.81,76.88,47651.0,68.9847,69.0206,68.9487,69.0116,47651.0
2021-04-05 15:10:00,76.88,76.89,76.8,76.82,53474.0,69.0116,69.0206,68.9398,68.9577,53474.0
2021-04-05 15:15:00,76.82,76.93,76.81,76.91,49247.0,68.9577,69.0565,68.9487,69.0385,49247.0
2021-04-05 15:20:00,76.9,76.93,76.85,76.87,30598.0,69.0295,69.0565,68.9847,69.0026,30598.0
2021-04-05 15:25:00,76.88,76.88,76.77,76.84,36114.0,69.0116,69.0116,68.9128,68.9757,36114.0
2021-04-05 15:30:00,76.84,76.89,76.78,76.89,57649.0,68.9757,69.0206,68.9218,69.0206,57649.0
2021-04-05 15:35:00,76.89,76.99,76.88,76.98,94858.0,69.0206,69.1103,69.0116,69.1013,94858.0
2021-04-05 15:40:00,76.97,77.0,76.84,76.99,87931.0,69.0924,69.1193,68.9757,69.1103,87931.0
2021-04-05 15:45:00,76.98,77.1,76.97,77.08,152367.0,69.1013,69.2091,69.0924,69.1911,152367.0
2021-04-05 15:50:00,77.11,77.14,76.98,77.06,164537.0,69.218,69.245,69.1013,69.1732,164537.0
2021-04-05 15:55:00,77.06,77.08,76.76,76.78,518020.0,69.1732,69.1911,68.9039,68.9218,518020.0
2021-04-06 09:30:00,76.57,76.68,76.21,76.37,206596.0,68.7333,68.832,68.4102,68.5538,206596.0
2021-04-06 09:35:00,76.33,76.34,75.95,76.13,85369.0,68.5179,68.5268,68.1768,68.3383,85369.0
2021-04-06 09:40:00,76.14,76.24,76.09,76.16,42735.0,68.3473,68.4371,68.3024,68.3653,42735.0
2021-04-06 09:45:00,76.17,76.21,76.04,76.19,56579.0,68.3742,68.4102,68.2576,68.3922,56579.0
2021-04-06 09:50:00,76.18,76.43,76.08,76.43,62145.0,68.3832,68.6076,68.2935,68.6076,62145.0
2021-04-06 09:55:00,76.43,76.44,76.18,76.21,60950.0,68.6076,68.6166,68.3832,68.4102,60950.0
2021-04-06 10:00:00,76.2,76.36,76.2,76.28,63338.0,68.4012,68.5448,68.4012,68.473,63338.0
2021-04-06 10:05:00,76.28,76.44,76.25,76.38,43670.0,68.473,68.6166,68.4461,68.5628,43670.0
2021-04-06 10:10:00,76.38,76.39,76.28,76.29,47728.0,68.5628,68.5717,68.473,68.482,47728.0
2021-04-06 10:15:00,76.29,76.48,76.25,76.46,56974.0,68.482,68.6525,68.4461,68.6346,56974.0
2021-04-06 10:20:00,76.46,76.56,76.44,76.54,45039.0,68.6346,68.7243,68.6166,68.7064,45039.0
2021-04-06 10:25:00,76.55,76.55,76.41,76.5,37897.0,68.7154,68.7154,68.5897,68.6705,37897.0
2021-04-06 10:30:00,76.51,76.7,76.48,76.67,47534.0,68.6794,68.85,68.6525,68.8231,47534.0
2021-04-06 10:35:00,76.67,76.74,76.64,76.72,37174.0,68.8231,68.8859,68.7961,68.868,37174.0
2021-04-06 10:40:00,76.72,76.72,76.66,76.72,37784.0,68.868,68.868,68.8141,68.868,37784.0
2021-04-06 10:45:00,76.73,76.87,76.71,76.86,71538.0,68.8769,69.0026,68.859,68.9936,71538.0
2021-04-06 10:50:00,76.85,77.09,76.84,77.09,44350.0,68.9847,69.2001,68.9757,69.2001,44350.0
2021-04-06 10:55:00,77.08,77.13,77.04,77.06,52810.0,69.1911,69.236,69.1552,69.1732,52810.0
2021-04-06 11:00:00,77.06,77.15,77.05,77.14,83931.0,69.1732,69.2539,69.1642,69.245,83931.0
2021-04-06 11:05:00,77.13,77.13,76.97,77.03,46447.0,69.236,69.236,69.0924,69.1462,46447.0
2021-04-06 11:10:00,77.02,77.16,77.02,77.13,91508.0,69.1373,69.2629,69.1373,69.236,91508.0
2021-04-06 11:15:00,77.12,77.29,77.08,77.2,145741.0,69.227,69.3796,69.1911,69.2988,145741.0
2021-04-06 11:20:00,77.22,77.22,77.03,77.07,54851.0,69.3168,69.3168,69.1462,69.1821,54851.0
2021-04-06 11:25:00,77.07,77.1,77.01,77.06,29777.0,69.1821,69.2091,69.1283,69.1732,29777.0
2021-04-06 11:30:00,77.06,77.08,76.87,76.91,54039.0,69.1732,69.1911,69.0026,69.0385,54039.0
2021-04-06 11:35:00,76.9,76.99,76.85,76.98,70510.0,69.0295,69.1103,68.9847,69.1013,70510.0
2021-04-06 11:40:00,76.98,77.09,76.97,77.02,61548.0,69.1013,69.2001,69.0924,69.1373,61548.0
2021-04-06 11:45:00,77.02,77.11,77.01,77.06,64481.0,69.1373,69.218,69.1283,69.1732,64481.0
2021-04-06 11:50:00,77.06,77.18,77.04,77.12,44883.0,69.1732,69.2809,69.1552,69.227,44883.0
2021-04-06 11:55:00,77.13,77.18,77.1,77.15,93070.0,69.236,69.2809,69.2091,69.2539,93070.0
2021-04-06 12:00:00,77.15,77.39,77.14,77.36,52355.0,69.2539,69.4694,69.245,69.4425,52355.0
2021-04-06 12:05:00,77.37,77.38,77.25,77.31,40837.0,69.4514,69.4604,69.3437,69.3976,40837.0
2021-04-06 12:10:00,77.3,77.31,77.25,77.3,27277.0,69.3886,69.3976,69.3437,69.3886,27277.0
2021-04-06 12:15:00,77.29,77.37,77.28,77.32,88455.0,69.3796,69.4514,69.3706,69.4065,88455.0
2021-04-06 12:20:00,77.32,77.32,77.25,77.3,32969.0,69.4065,69.4065,69.3437,69.3886,32969.0
2021-04-06 12:25:00,77.32,77.35,77.3,77.3,39729.0,69.4065,69.4335,69.3886,69.3886,39729.0
2021-04-06 12:30:00,77.31,77.31,77.26,77.31,40040.0,69.3976,69.3976,69.3527,69.3976,40040.0
2021-04-06 12:35:00,77.31,77.34,77.21,77.23,86684.0,69.3976,69.4245,69.3078,69.3258,86684.0
2021-04-06 12:40:00,77.24,77.3,77.22,77.3,32777.0,69.3347,69.3886,69.3168,69.3886,32777.0
2021-04-06 12:45:00,77.3,77.35,77.28,77.29,33650.0,69.3886,69.4335,69.3706,69.3796,33650.0
2021-04-06 12:50:00,77.28,77.31,77.27,77.29,33508.0,69.3706,69.3976,69.3617,69.3796,33508.0
2021-04-06 12:55:00,77.29,77.36,77.27,77.33,30931.0,69.3796,69.4425,69.3617,69.4155,30931.0
2021-04-06 13:00:00,77.34,77.37,77.31,77.32,39746.0,69.4245,69.4514,69.3976,69.4065,39746.0
2021-04-06 13:05:00,77.33,77.41,77.3,77.41,70630.0,69.4155,69.4873,69.3886,69.4873,70630.0
2021-04-06 13:10:00,77.41,77.44,77.35,77.37,23404.0,69.4873,69.5143,69.4335,69.4514,23404.0
2021-04-06 13:15:00,77.36,77.42,77.33,77.38,37753.0,69.4425,69.4963,69.4155,69.4604,37753.0
2021-04-06 13:20:00,77.39,77.4,77.33,77.34,25332.0,69.4694,69.4784,69.4155,69.4245,25332.0
2021-04-06 13:25:00,77.33,77.43,77.3,77.42,23547.0,69.4155,69.5053,69.3886,69.4963,23547.0
2021-04-06 13:30:00,77.42,77.43,77.31,77.33,24233.0,69.4963,69.5053,69.3976,69.4155,24233.0
2021-04-06 13:35:00,77.32,77.41,77.31,77.36,18810.0,69.4065,69.4873,69.3976,69.4425,18810.0
2021-04-06 13:40:00,77.36,77.41,77.35,77.39,22328.0,69.4425,69.4873,69.4335,69.4694,22328.0
2021-04-06 13:45:00,77.38,77.43,77.35,77.38,24232.0,69.4604,69.5053,69.4335,69.4604,24232.0
2021-04-06 13:50:00,77.38,77.41,77.34,77.36,18338.0,69.4604,69.4873,69.4245,69.4425,18338.0
2021-04-06 13:55:00,77.38,77.47,77.37,77.42,39379.0,69.4604,69.5412,69.4514,69.4963,39379.0
2021-04-06 14:00:00,77.42,77.44,77.32,77.38,34437.0,69.4963,69.5143,69.4065,69.4604,34437.0
2021-04-06 14:05:00,77.37,77.43,77.34,77.42,42125.0,69.4514,69.5053,69.4245,69.4963,42125.0
2021-04-06 14:10:00,77.42,77.43,77.35,77.42,32009.0,69.4963,69.5053,69.4335,69.4963,32009.0
2021-04-06 14:15:00,77.42,77.44,77.35,77.43,24083.0,69.4963,69.5143,69.4335,69.5053,24083.0
2021-04-06 14:20:00,77.42,77.45,77.38,77.43,29723.0,69.4963,69.5232,69.4604,69.5053,29723.0
2021-04-06 14:25:00,77.42,77.43,77.38,77.42,32043.0,69.4963,69.5053,69.4604,69.4963,32043.0
2021-04-06 14:30:00,77.42,77.44,77.38,77.44,46574.0,69.4963,69.5143,69.4604,69.5143,46574.0
2021-04-06 14:35:00,77.43,77.44,77.38,77.42,28269.0,69.5053,69.5143,69.4604,69.4963,28269.0
2021-04-06 14:40:00,77.42,77.56,77.42,77.56,46310.0,69.4963,69.622,69.4963,69.622,46310.0
2021-04-06 14:45:00,77.55,77.62,77.49,77.62,48312.0,69.613,69.6758,69.5591,69.6758,48312.0
2021-04-06 14:50:00,77.62,77.73,77.61,77.7,101246.0,69.6758,69.7746,69.6669,69.7477,101246.0
2021-04-06 14:55:00,77.7,77.75,77.64,77.64,53304.0,69.7477,69.7925,69.6938,69.6938,53304.0
2021-04-06 15:00:00,77.63,77.66,77.47,77.51,52569.0,69.6848,69.7117,69.5412,69.5771,52569.0
2021-04-06 15:05:00,77.52,77.55,77.48,77.53,40152.0,69.5861,69.613,69.5502,69.5951,40152.0
2021-04-06 15:10:00,77.53,77.61,77.52,77.56,38750.0,69.5951,69.6669,69.5861,69.622,38750.0
2021-04-06 15:15:00,77.57,77.59,77.48,77.55,49715.0,69.631,69.6489,69.5502,69.613,49715.0
2021-04-06 15:20:00,77.56,77.58,77.52,77.58,34778.0,69.622,69.6399,69.5861,69.6399,34778.0
2021-04-06 15:25:00,77.57,77.63,77.51,77.62,49568.0,69.631,69.6848,69.5771,69.6758,49568.0
2021-04-06 15:30:00,77.63,77.63,77.51,77.54,52882.0,69.6848,69.6848,69.5771,69.604,52882.0
2021-04-06 15:35:00,77.54,77.55,77.45,77.46,84114.0,69.604,69.613,69.5232,69.5322,84114.0
2021-04-06 15:40:00,77.46,77.53,77.44,77.48,77492.0,69.5322,69.5951,69.5143,69.5502,77492.0
2021-04-06 15:45:00,77.47,77.49,77.41,77.45,83694.0,69.5412,69.5591,69.4873,69.5232,83694.0
2021-04-06 15:50:00,77.46,77.54,77.4,77.4,157794.0,69.5322,69.604,69.4784,69.4784,157794.0
2021-04-06 15:55:00,77.41,77.62,77.38,77.59,223068.0,69.4873,69.6758,69.4604,69.6489,223068.0
2021-04-07 09:30:00,77.61,77.67,77.28,77.35,205218.0,69.6669,69.7207,69.3706,69.4335,205218.0
2021-04-07 09:35:00,77.35,77.79,77.34,77.79,41997.0,69.4335,69.8284,69.4245,69.8284,41997.0
2021-04-07 09:40:00,77.76,77.86,77.72,77.83,43819.0,69.8015,69.8913,69.7656,69.8644,43819.0
2021-04-07 09:45:00,77.81,77.96,77.69,77.92,53998.0,69.8464,69.981,69.7387,69.9451,53998.0
2021-04-07 09:50:00,77.91,78.0,77.76,77.8,56165.0,69.9362,70.017,69.8015,69.8374,56165.0
2021-04-07 09:55:00,77.8,77.87,77.64,77.77,80305.0,69.8374,69.9003,69.6938,69.8105,80305.0
2021-04-07 10:00:00,77.77,78.06,77.75,77.94,104248.0,69.8105,70.0708,69.7925,69.9631,104248.0
2021-04-07 10:05:00,77.95,77.98,77.77,77.78,39232.0,69.9721,69.999,69.8105,69.8195,39232.0
2021-04-07 10:10:00,77.76,77.81,77.65,77.68,40065.0,69.8015,69.8464,69.7028,69.7297,40065.0
2021-04-07 10:15:00,77.66,77.75,77.63,77.7,60686.0,69.7117,69.7925,69.6848,69.7477,60686.0
2021-04-07 10:20:00,77.72,77.78,77.65,77.78,52853.0,69.7656,69.8195,69.7028,69.8195,52853.0
2021-04-07 10:25:00,77.8,77.84,77.69,77.72,47304.0,69.8374,69.8733,69.7387,69.7656,47304.0
2021-04-07 10:30:00,77.72,77.78,77.56,77.58,64410.0,69.7656,69.8195,69.622,69.6399,64410.0
2021-04-07 10:35:00,77.57,77.62,77.52,77.55,78020.0,69.631,69.6758,69.5861,69.613,78020.0
2021-04-07 10:40:00,77.55,77.65,77.44,77.47,47452.0,69.613,69.7028,69.5143,69.5412,47452.0
2021-04-07 10:45:00,77.46,77.49,77.33,77.41,68834.0,69.5322,69.5591,69.4155,69.4873,68834.0
2021-04-07 10:50:00,77.39,77.41,77.34,77.37,45564.0,69.4694,69.4873,69.4245,69.4514,45564.0
2021-04-07 10:55:00,77.37,77.42,77.3,77.34,41827.0,69.4514,69.4963,69.3886,69.4245,41827.0
2021-04-07 11:00:00,77.32,77.41,77.25,77.27,51826.0,69.4065,69.4873,69.3437,69.3617,51826.0
2021-04-07 11:05:00,77.27,77.36,77.25,77.32,33557.0,69.3617,69.4425,69.3437,69.4065,33557.0
2021-04-07 11:10:00,77.31,77.33,77.27,77.29,40514.0,69.3976,69.4155,69.3617,69.3796,40514.0
2021-04-07 11:15:00,77.29,77.33,77.27,77.31,32727.0,69.3796,69.4155,69.3617,69.3976,32727.0
2021-04-07 11:20:00,77.32,77.39,77.27,77.28,30325.0,69.4065,69.4694,69.3617,69.3706,30325.0
2021-04-07 11:25:00,77.28,77.29,77.21,77.22,28175.0,69.3706,69.3796,69.3078,69.3168,28175.0
2021-04-07 11:30:00,77.22,77.28,77.21,77.23,30699.0,69.3168,69.3706,69.3078,69.3258,30699.0
2021-04-07 11:35:00,77.25,77.26,77.14,77.16,41642.0,69.3437,69.3527,69.245,69.2629,41642.0
2021-04-07 11:40:00,77.17,77.21,77.09,77.09,44215.0,69.2719,69.3078,69.2001,69.2001,44215.0
2021-04-07 11:45:00,77.08,77.13,77.05,77.06,33607.0,69.1911,69.236,69.1642,69.1732,33607.0
2021-04-07 11:50:00,77.05,77.12,77.03,77.03,46125.0,69.1642,69.227,69.1462,69.1462,46125.0
2021-04-07 11:55:00,77.03,77.08,77.01,77.04,35746.0,69.1462,69.1911,69.1283,69.1552,35746.0
2021-04-07 12:00:00,77.04,77.08,77.0,77.04,36319.0,69.1552,69.1911,69.1193,69.1552,36319.0
2021-04-07 12:05:00,77.03,77.05,76.95,77.02,57320.0,69.1462,69.1642,69.0744,69.1373,57320.0
2021-04-07 12:10:00,77.02,77.04,76.98,77.01,26597.0,69.1373,69.1552,69.1013,69.1283,26597.0
2021-04-07 12:15:00,77.01,77.03,76.91,76.97,61598.0,69.1283,69.1462,69.0385,69.0924,61598.0
2021-04-07 12:20:00,76.97,77.03,76.95,77.03,36844.0,69.0924,69.1462,69.0744,69.1462,36844.0
2021-04-07 12:25:00,77.03,77.03,76.86,76.86,18732.0,69.1462,69.1462,68.9936,68.9936,18732.0
2021-04-07 12:30:00,76.86,76.93,76.86,76.92,27330.0,68.9936,69.0565,68.9936,69.0475,27330.0
2021-04-07 12:35:00,76.91,76.97,76.88,76.96,32662.0,69.0385,69.0924,69.0116,69.0834,32662.0
2021-04-07 12:40:00,76.95,76.98,76.91,76.92,16595.0,69.0744,69.1013,69.0385,69.0475,16595.0
2021-04-07 12:45:00,76.91,76.94,76.9,76.9,20710.0,69.0385,69.0654,69.0295,69.0295,20710.0
2021-04-07 12:50:00,76.9,76.94,76.89,76.9,21286.0,69.0295,69.0654,69.0206,69.0295,21286.0
2021-04-07 12:55:00,76.9,76.92,76.83,76.84,26622.0,69.0295,69.0475,68.9667,68.9757,26622.0
2021-04-07 13:00:00,76.84,76.86,76.8,76.82,31193.0,68.9757,68.9936,68.9398,68.9577,31193.0
2021-04-07 13:05:00,76.82,76.89,76.82,76.84,19680.0,68.9577,69.0206,68.9577,68.9757,19680.0
2021-04-07 13:10:00,76.84,76.98,76.84,76.96,20316.0,68.9757,69.1013,68.9757,69.0834,20316.0
2021-04-07 13:15:00,76.95,76.98,76.92,76.92,30054.0,69.0744,69.1013,69.0475,69.0475,30054.0
2021-04-07 13:20:00,76.93,76.99,76.92,76.99,34585.0,69.0565,69.1103,69.0475,69.1103,34585.0
2021-04-07 13:25:00,76.99,77.01,76.94,76.97,57953.0,69.1103,69.1283,69.0654,69.0924,57953.0
2021-04-07 13:30:00,76.97,77.02,76.92,76.92,41442.0,69.0924,69.1373,69.0475,69.0475,41442.0
2021-04-07 13:35:00,76.92,76.96,76.9,76.95,26055.0,69.0475,69.0834,69.0295,69.0744,26055.0
2021-04-07 13:40:00,76.95,77.01,76.94,76.99,24242.0,69.0744,69.1283,69.0654,69.1103,24242.0
2021-04-07 13:45:00,76.99,77.03,76.97,76.98,28781.0,69.1103,69.1462,69.0924,69.1013,28781.0
2021-04-07 13:50:00,76.99,77.0,76.96,76.97,15833.0,69.1103,69.1193,69.0834,69.0924,15833.0
2021-04-07 13:55:00,76.97,77.01,76.95,76.97,29821.0,69.0924,69.1283,69.0744,69.0924,29821.0
2021-04-07 14:00:00,76.94,77.0,76.91,76.92,23938.0,69.0654,69.1193,69.0385,69.0475,23938.0
2021-04-07 14:05:00,76.91,76.93,76.86,76.87,33711.0,69.0385,69.0565,68.9936,69.0026,33711.0
2021-04-07 14:10:00,76.86,76.92,76.85,76.89,23460.0,68.9936,69.0475,68.9847,69.0206,23460.0
2021-04-07 14:15:00,76.88,76.88,76.81,76.83,30991.0,69.0116,69.0116,68.9487,68.9667,30991.0
2021-04-07 14:20:00,76.82,76.86,76.77,76.81,33558.0,68.9577,68.9936,68.9128,68.9487,33558.0
2021-04-07 14:25:00,76.81,76.85,76.78,76.85,27939.0,68.9487,68.9847,68.9218,68.9847,27939.0
2021-04-07 14:30:00,76.84,76.94,76.83,76.93,28071.0,68.9757,69.0654,68.9667,69.0565,28071.0
2021-04-07 14:35:00,76.92,76.94,76.86,76.89,28584.0,69.0475,69.0654,68.9936,69.0206,28584.0
2021-04-07 14:40:00,76.91,76.95,76.89,76.92,28597.0,69.0385,69.0744,69.0206,69.0475,28597.0
2021-04-07 14:45:00,76.92,76.96,76.9,76.94,23352.0,69.0475,69.0834,69.0295,69.0654,23352.0
2021-04-07 14:50:00,76.95,76.98,76.87,76.9,39947.0,69.0744,69.1013,69.0026,69.0295,39947.0
2021-04-07 14:55:00,76.9,76.91,76.84,76.87,27502.0,69.0295,69.0385,68.9757,69.0026,27502.0
2021-04-07 15:00:00,76.88,77.01,76.85,77.0,30364.0,69.0116,69.1283,68.9847,69.1193,30364.0
2021-04-07 15:05:00,77.0,77.0,76.94,76.94,28132.0,69.1193,69.1193,69.0654,69.0654,28132.0
2021-04-07 15:10:00,76.95,76.96,76.9,76.91,49856.0,69.0744,69.0834,69.0295,69.0385,49856.0
2021-04-07 15:15:00,76.9,76.92,76.88,76.92,45040.0,69.0295,69.0475,69.0116,69.0475,45040.0
2021-04-07 15:20:00,76.92,76.93,76.8,76.87,95670.0,69.0475,69.0565,68.9398,69.0026,95670.0
2021-04-07 15:25:00,76.86,77.04,76.86,77.03,66632.0,68.9936,69.1552,68.9936,69.1462,66632.0
2021-04-07 15:30:00,77.03,77.13,76.97,77.05,246129.0,69.1462,69.236,69.0924,69.1642,246129.0
2021-04-07 15:35:00,77.05,77.26,77.03,77.23,151587.0,69.1642,69.3527,69.1462,69.3258,151587.0
2021-04-07 15:40:00,77.22,77.31,77.17,77.28,237770.0,69.3168,69.3976,69.2719,69.3706,237770.0
2021-04-07 15:45:00,77.28,77.38,77.24,77.25,148606.0,69.3706,69.4604,69.3347,69.3437,148606.0
2021-04-07 15:50:00,77.25,77.3,77.18,77.29,163794.0,69.3437,69.3886,69.2809,69.3796,163794.0
2021-04-07 15:55:00,77.29,77.45,77.27,77.43,396261.0,69.3796,69.5232,69.3617,69.5053,396261.0
2021-04-08 09:30:00,77.7,78.12,77.7,78.05,257071.0,69.7477,70.1247,69.7477,70.0618,257071.0
2021-04-08 09:35:00,78.1,78.2,77.91,77.96,71133.0,70.1067,70.1965,69.9362,69.981,71133.0
2021-04-08 09:40:00,77.95,78.0,77.85,77.92,28956.0,69.9721,70.017,69.8823,69.9451,28956.0
2021-04-08 09:45:00,77.93,78.22,77.92,78.18,68492.0,69.9541,70.2144,69.9451,70.1785,68492.0
2021-04-08 09:50:00,78.18,78.36,78.17,78.28,55761.0,70.1785,70.3401,70.1696,70.2683,55761.0
2021-04-08 09:55:00,78.28,78.41,78.06,78.11,56574.0,70.2683,70.385,70.0708,70.1157,56574.0
2021-04-08 10:00:00,78.11,78.15,77.95,77.99,53817.0,70.1157,70.1516,69.9721,70.008,53817.0
2021-04-08 10:05:00,77.99,78.05,77.78,77.87,58360.0,70.008,70.0618,69.8195,69.9003,58360.0
2021-04-08 10:10:00,77.87,77.96,77.86,77.93,58015.0,69.9003,69.981,69.8913,69.9541,58015.0
2021-04-08 10:15:00,77.92,77.94,77.74,77.83,57136.0,69.9451,69.9631,69.7836,69.8644,57136.0
2021-04-08 10:20:00,77.83,77.96,77.83,77.92,79390.0,69.8644,69.981,69.8644,69.9451,79390.0
2021-04-08 10:25:00,77.92,77.92,77.81,77.9,38215.0,69.9451,69.9451,69.8464,69.9272,38215.0
2021-04-08 10:30:00,77.91,77.92,77.81,77.91,58045.0,69.9362,69.9451,69.8464,69.9362,58045.0
2021-04-08 10:35:00,77.91,77.92,77.74,77.75,48444.0,69.9362,69.9451,69.7836,69.7925,48444.0
2021-04-08 10:40:00,77.75,77.86,77.52,77.53,64120.0,69.7925,69.8913,69.5861,69.5951,64120.0
2021-04-08 10:45:00,77.54,77.67,77.44,77.66,63010.0,69.604,69.7207,69.5143,69.7117,63010.0
2021-04-08 10:50:00,77.66,77.84,77.66,77.82,89491.0,69.7117,69.8733,69.7117,69.8554,89491.0
2021-04-08 10:55:00,77.82,77.91,77.79,77.82,65903.0,69.8554,69.9362,69.8284,69.8554,65903.0
2021-04-08 11:00:00,77.81,77.87,77.78,77.84,52205.0,69.8464,69.9003,69.8195,69.8733,52205.0
2021-04-08 11:05:00,77.84,77.94,77.81,77.82,47609.0,69.8733,69.9631,69.8464,69.8554,47609.0
2021-04-08 11:10:00,77.82,77.85,77.74,77.85,25153.0,69.8554,69.8823,69.7836,69.8823,25153.0
2021-04-08 11:15:00,77.85,77.87,77.78,77.85,40785.0,69.8823,69.9003,69.8195,69.8823,40785.0
2021-04-08 11:20:00,77.86,77.89,77.8,77.85,53716.0,69.8913,69.9182,69.8374,69.8823,53716.0
2021-04-08 11:25:00,77.84,77.85,77.72,77.79,27527.0,69.8733,69.8823,69.7656,69.8284,27527.0
2021-04-08 11:30:00,77.79,77.83,77.63,77.66,55346.0,69.8284,69.8644,69.6848,69.7117,55346.0
2021-04-08 11:35:00,77.67,77.72,77.65,77.67,35871.0,69.7207,69.7656,69.7028,69.7207,35871.0
2021-04-08 11:40:00,77.67,77.7,77.64,77.7,48060.0,69.7207,69.7477,69.6938,69.7477,48060.0
2021-04-08 11:45:00,77.7,77.81,77.63,77.77,61349.0,69.7477,69.8464,69.6848,69.8105,61349.0
2021-04-08 11:50:00,77.78,77.92,77.77,77.86,60797.0,69.8195,69.9451,69.8105,69.8913,60797.0
2021-04-08 11:55:00,77.85,77.92,77.83,77.89,44792.0,69.8823,69.9451,69.8644,69.9182,44792.0
2021-04-08 12:00:00,77.89,77.92,77.85,77.89,50099.0,69.9182,69.9451,69.8823,69.9182,50099.0
2021-04-08 12:05:00,77.89,77.91,77.81,77.86,79568.0,69.9182,69.9362,69.8464,69.8913,79568.0
2021-04-08 12:10:00,77.86,77.86,77.8,77.81,50994.0,69.8913,69.8913,69.8374,69.8464,50994.0
2021-04-08 12:15:00,77.82,77.91,77.81,77.88,63235.0,69.8554,69.9362,69.8464,69.9092,63235.0
2021-04-08 12:20:00,77.88,77.89,77.79,77.83,55378.0,69.9092,69.9182,69.8284,69.8644,55378.0
2021-04-08 12:25:00,77.84,77.85,77.78,77.81,58851.0,69.8733,69.8823,69.8195,69.8464,58851.0
2021-04-08 12:30:00,77.81,77.87,77.68,77.69,89977.0,69.8464,69.9003,69.7297,69.7387,89977.0
2021-04-08 12:35:00,77.69,77.75,77.65,77.73,44176.0,69.7387,69.7925,69.7028,69.7746,44176.0
2021-04-08 12:40:00,77.73,77.75,77.67,77.72,45246.0,69.7746,69.7925,69.7207,69.7656,45246.0
2021-04-08 12:45:00,77.73,77.81,77.71,77.73,58619.0,69.7746,69.8464,69.7566,69.7746,58619.0
2021-04-08 12:50:00,77.73,77.76,77.71,77.74,32508.0,69.7746,69.8015,69.7566,69.7836,32508.0
2021-04-08 12:55:00,77.74,77.75,77.63,77.67,35790.0,69.7836,69.7925,69.6848,69.7207,35790.0
2021-04-08 13:00:00,77.68,77.76,77.67,77.74,38900.0,69.7297,69.8015,69.7207,69.7836,38900.0
2021-04-08 13:05:00,77.74,77.75,77.61,77.64,37526.0,69.7836,69.7925,69.6669,69.6938,37526.0
2021-04-08 13:10:00,77.64,77.75,77.61,77.73,27009.0,69.6938,69.7925,69.6669,69.7746,27009.0
2021-04-08 13:15:00,77.73,77.73,77.66,77.67,33456.0,69.7746,69.7746,69.7117,69.7207,33456.0
2021-04-08 13:20:00,77.67,77.78,77.67,77.75,58595.0,69.7207,69.8195,69.7207,69.7925,58595.0
2021-04-08 13:25:00,77.75,77.76,77.73,77.76,34471.0,69.7925,69.8015,69.7746,69.8015,34471.0
2021-04-08 13:30:00,77.76,77.88,77.74,77.85,58143.0,69.8015,69.9092,69.7836,69.8823,58143.0
2021-04-08 13:35:00,77.85,77.87,77.8,77.84,23830.0,69.8823,69.9003,69.8374,69.8733,23830.0
2021-04-08 13:40:00,77.84,77.85,77.78,77.79,46242.0,69.8733,69.8823,69.8195,69.8284,46242.0
2021-04-08 13:45:00,77.79,77.81,77.75,77.81,31019.0,69.8284,69.8464,69.7925,69.8464,31019.0
2021-04-08 13:50:00,77.79,77.81,77.74,77.75,24469.0,69.8284,69.8464,69.7836,69.7925,24469.0
2021-04-08 13:55:00,77.75,77.78,77.73,77.78,27996.0,69.7925,69.8195,69.7746,69.8195,27996.0
2021-04-08 14:00:00,77.78,77.79,77.67,77.68,48739.0,69.8195,69.8284,69.7207,69.7297,48739.0
2021-04-08 14:05:00,77.69,77.7,77.6,77.66,437693.0,69.7387,69.7477,69.6579,69.7117,437693.0
2021-04-08 14:10:00,77.67,77.8,77.67,77.78,34456.0,69.7207,69.8374,69.7207,69.8195,34456.0
2021-04-08 14:15:00,77.77,77.78,77.69,77.73,55316.0,69.8105,69.8195,69.7387,69.7746,55316.0
2021-04-08 14:20:00,77.74,77.8,77.71,77.75,38341.0,69.7836,69.8374,69.7566,69.7925,38341.0
2021-04-08 14:25:00,77.75,77.78,77.7,77.76,56243.0,69.7925,69.8195,69.7477,69.8015,56243.0
2021-04-08 14:30:00,77.75,77.79,77.73,77.76,70325.0,69.7925,69.8284,69.7746,69.8015,70325.0
2021-04-08 14:35:00,77.76,77.77,77.72,77.74,58721.0,69.8015,69.8105,69.7656,69.7836,58721.0
2021-04-08 14:40:00,77.75,77.78,77.73,77.77,53733.0,69.7925,69.8195,69.7746,69.8105,53733.0
2021-04-08 14:45:00,77.77,77.77,77.73,77.75,45561.0,69.8105,69.8105,69.7746,69.7925,45561.0
2021-04-08 14:50:00,77.75,77.78,77.72,77.76,49465.0,69.7925,69.8195,69.7656,69.8015,49465.0
2021-04-08 14:55:00,77.76,77.87,77.71,77.86,99863.0,69.8015,69.9003,69.7566,69.8913,99863.0
2021-04-08 15:00:00,77.87,77.88,77.78,77.8,49712.0,69.9003,69.9092,69.8195,69.8374,49712.0
2021-04-08 15:05:00,77.8,77.81,77.71,77.75,81780.0,69.8374,69.8464,69.7566,69.7925,81780.0
2021-04-08 15:10:00,77.74,77.78,77.72,77.72,57957.0,69.7836,69.8195,69.7656,69.7656,57957.0
2021-04-08 15:15:00,77.72,77.79,77.71,77.79,51057.0,69.7656,69.8284,69.7566,69.8284,51057.0
2021-04-08 15:20:00,77.79,77.79,77.75,77.77,49239.0,69.8284,69.8284,69.7925,69.8105,49239.0
2021-04-08 15:25:00,77.77,77.79,77.75,77.78,56713.0,69.8105,69.8284,69.7925,69.8195,56713.0
2021-04-08 15:30:00,77.78,77.87,77.78,77.83,61002.0,69.8195,69.9003,69.8195,69.8644,61002.0
2021-04-08 15:35:00,77.83,77.83,77.76,77.78,77631.0,69.8644,69.8644,69.8015,69.8195,77631.0
2021-04-08 15:40:00,77.78,77.88,77.76,77.88,122059.0,69.8195,69.9092,69.8015,69.9092,122059.0
2021-04-08 15:45:00,77.87,77.88,77.65,77.7,101686.0,69.9003,69.9092,69.7028,69.7477,101686.0
2021-04-08 15:50:00,77.7,77.83,77.7,77.79,123471.0,69.7477,69.8644,69.7477,69.8284,123471.0
2021-04-08 15:55:00,77.78,77.82,77.74,77.77,379082.0,69.8195,69.8554,69.7836,69.8105,379082.0
2021-04-09 09:30:00,77.9,78.14,77.83,78.14,182833.0,69.9272,70.1426,69.8644,70.1426,182833.0
2021-04-09 09:35:00,78.1,78.18,77.92,78.05,47819.0,70.1067,70.1785,69.9451,70.0618,47819.0
2021-04-09 09:40:00,78.07,78.09,77.92,78.04,38385.0,70.0798,70.0977,69.9451,70.0529,38385.0
2021-04-09 09:45:00,78.03,78.05,77.88,77.99,39272.0,70.0439,70.0618,69.9092,70.008,39272.0
2021-04-09 09:50:00,77.98,78.03,77.78,77.88,50827.0,69.999,70.0439,69.8195,69.9092,50827.0
2021-04-09 09:55:00,77.88,77.93,77.78,77.91,39846.0,69.9092,69.9541,69.8195,69.9362,39846.0
2021-04-09 10:00:00,77.9,78.01,77.85,77.98,40109.0,69.9272,70.0259,69.8823,69.999,40109.0
2021-04-09 10:05:00,77.94,77.96,77.67,77.79,57224.0,69.9631,69.981,69.7207,69.8284,57224.0
2021-04-09 10:10:00,77.79,77.89,77.78,77.86,44417.0,69.8284,69.9182,69.8195,69.8913,44417.0
2021-04-09 10:15:00,77.86,77.97,77.78,77.91,46492.0,69.8913,69.99,69.8195,69.9362,46492.0
2021-04-09 10:20:00,77.92,78.02,77.91,77.98,36671.0,69.9451,70.0349,69.9362,69.999,36671.0
2021-04-09 10:25:00,77.98,77.98,77.89,77.93,46595.0,69.999,69.999,69.9182,69.9541,46595.0
2021-04-09 10:30:00,77.92,78.07,77.9,78.03,42387.0,69.9451,70.0798,69.9272,70.0439,42387.0
2021-04-09 10:35:00,78.02,78.07,77.99,78.0,29408.0,70.0349,70.0798,70.008,70.017,29408.0
2021-04-09 10:40:00,78.0,78.06,77.9,77.92,26697.0,70.017,70.0708,69.9272,69.9451,26697.0
2021-04-09 10:45:00,77.92,78.11,77.92,78.02,69231.0,69.9451,70.1157,69.9451,70.0349,69231.0
2021-04-09 10:50:00,78.01,78.07,77.86,77.88,52644.0,70.0259,70.0798,69.8913,69.9092,52644.0
2021-04-09 10:55:00,77.89,77.99,77.86,77.96,104095.0,69.9182,70.008,69.8913,69.981,104095.0
2021-04-09 11:00:00,77.97,78.02,77.82,77.86,47531.0,69.99,70.0349,69.8554,69.8913,47531.0
2021-04-09 11:05:00,77.86,77.86,77.81,77.83,28482.0,69.8913,69.8913,69.8464,69.8644,28482.0
2021-04-09 11:10:00,77.84,77.85,77.75,77.76,38291.0,69.8733,69.8823,69.7925,69.8015,38291.0
2021-04-09 11:15:00,77.75,77.83,77.69,77.78,39754.0,69.7925,69.8644,69.7387,69.8195,39754.0
2021-04-09 11:20:00,77.77,77.85,77.77,77.83,31867.0,69.8105,69.8823,69.8105,69.8644,31867.0
2021-04-09 11:25:00,77.82,77.87,77.79,77.85,28006.0,69.8554,69.9003,69.8284,69.8823,28006.0
2021-04-09 11:30:00,77.86,77.92,77.83,77.91,30661.0,69.8913,69.9451,69.8644,69.9362,30661.0
2021-04-09 11:35:00,77.92,78.0,77.89,78.0,36103.0,69.9451,70.017,69.9182,70.017,36103.0
2021-04-09 11:40:00,77.98,78.01,77.95,77.99,24480.0,69.999,70.0259,69.9721,70.008,24480.0
2021-04-09 11:45:00,77.98,78.03,77.93,77.98,41828.0,69.999,70.0439,69.9541,69.999,41828.0
2021-04-09 11:50:00,77.98,77.99,77.83,77.85,27249.0,69.999,70.008,69.8644,69.8823,27249.0
2021-04-09 11:55:00,77.86,77.91,77.84,77.84,28774.0,69.8913,69.9362,69.8733,69.8733,28774.0
2021-04-09 12:00:00,77.84,77.88,77.81,77.82,32501.0,69.8733,69.9092,69.8464,69.8554,32501.0
2021-04-09 12:05:00,77.81,77.86,77.76,77.77,29304.0,69.8464,69.8913,69.8015,69.8105,29304.0
2021-04-09 12:10:00,77.78,77.8,77.73,77.76,24818.0,69.8195,69.8374,69.7746,69.8015,24818.0
2021-04-09 12:15:00,77.77,77.78,77.69,77.72,32144.0,69.8105,69.8195,69.7387,69.7656,32144.0
2021-04-09 12:20:00,77.72,77.79,77.71,77.76,29647.0,69.7656,69.8284,69.7566,69.8015,29647.0
2021-04-09 12:25:00,77.76,77.8,77.73,77.8,34489.0,69.8015,69.8374,69.7746,69.8374,34489.0
2021-04-09 12:30:00,77.8,77.9,77.79,77.87,33575.0,69.8374,69.9272,69.8284,69.9003,33575.0
2021-04-09 12:35:00,77.88,77.89,77.8,77.86,39076.0,69.9092,69.9182,69.8374,69.8913,39076.0
2021-04-09 12:40:00,77.86,77.87,77.78,77.78,28157.0,69.8913,69.9003,69.8195,69.8195,28157.0
2021-04-09 12:45:00,77.78,77.87,77.78,77.83,24139.0,69.8195,69.9003,69.8195,69.8644,24139.0
2021-04-09 12:50:00,77.83,77.87,77.8,77.8,23610.0,69.8644,69.9003,69.8374,69.8374,23610.0
2021-04-09 12:55:00,77.8,77.82,77.74,77.75,19522.0,69.8374,69.8554,69.7836,69.7925,19522.0
2021-04-09 13:00:00,77.75,77.75,77.68,77.69,26940.0,69.7925,69.7925,69.7297,69.7387,26940.0
2021-04-09 13:05:00,77.7,77.72,77.67,77.7,23238.0,69.7477,69.7656,69.7207,69.7477,23238.0
2021-04-09 13:10:00,77.7,77.75,77.7,77.71,27172.0,69.7477,69.7925,69.7477,69.7566,27172.0
2021-04-09 13:15:00,77.72,77.79,77.7,77.78,24382.0,69.7656,69.8284,69.7477,69.8195,24382.0
2021-04-09 13:20:00,77.78,77.79,77.67,77.68,18318.0,69.8195,69.8284,69.7207,69.7297,18318.0
2021-04-09 13:25:00,77.67,77.71,77.64,77.69,16617.0,69.7207,69.7566,69.6938,69.7387,16617.0
2021-04-09 13:30:00,77.69,77.77,77.67,77.74,23082.0,69.7387,69.8105,69.7207,69.7836,23082.0
2021-04-09 13:35:00,77.74,77.75,77.67,77.71,18464.0,69.7836,69.7925,69.7207,69.7566,18464.0
2021-04-09 13:40:00,77.72,77.77,77.72,77.72,21824.0,69.7656,69.8105,69.7656,69.7656,21824.0
2021-04-09 13:45:00,77.71,77.81,77.7,77.78,17716.0,69.7566,69.8464,69.7477,69.8195,17716.0
2021-04-09 13:50:00,77.77,77.78,77.72,77.77,19960.0,69.8105,69.8195,69.7656,69.8105,19960.0
2021-04-09 13:55:00,77.77,77.8,77.75,77.79,21325.0,69.8105,69.8374,69.7925,69.8284,21325.0
2021-04-09 14:00:00,77.77,77.8,77.73,77.78,26913.0,69.8105,69.8374,69.7746,69.8195,26913.0
2021-04-09 14:05:00,77.78,77.81,77.73,77.76,19374.0,69.8195,69.8464,69.7746,69.8015,19374.0
2021-04-09 14:10:00,77.76,77.76,77.66,77.72,28088.0,69.8015,69.8015,69.7117,69.7656,28088.0
2021-04-09 14:15:00,77.71,77.75,77.68,77.73,17666.0,69.7566,69.7925,69.7297,69.7746,17666.0
2021-04-09 14:20:00,77.72,77.8,77.71,77.75,36994.0,69.7656,69.8374,69.7566,69.7925,36994.0
2021-04-09 14:25:00,77.73,77.74,77.67,77.68,21193.0,69.7746,69.7836,69.7207,69.7297,21193.0
2021-04-09 14:30:00,77.68,77.71,77.65,77.71,28564.0,69.7297,69.7566,69.7028,69.7566,28564.0
2021-04-09 14:35:00,77.7,77.71,77.62,77.68,33568.0,69.7477,69.7566,69.6758,69.7297,33568.0
2021-04-09 14:40:00,77.68,77.69,77.63,77.66,43034.0,69.7297,69.7387,69.6848,69.7117,43034.0
2021-04-09 14:45:00,77.66,77.73,77.64,77.72,82894.0,69.7117,69.7746,69.6938,69.7656,82894.0
2021-04-09 14:50:00,77.72,77.78,77.7,77.78,23018.0,69.7656,69.8195,69.7477,69.8195,23018.0
2021-04-09 14:55:00,77.78,77.78,77.72,77.73,19341.0,69.8195,69.8195,69.7656,69.7746,19341.0
2021-04-09 15:00:00,77.72,77.77,77.71,77.74,23521.0,69.7656,69.8105,69.7566,69.7836,23521.0
2021-04-09 15:05:00,77.75,77.76,77.7,77.71,33764.0,69.7925,69.8015,69.7477,69.7566,33764.0
2021-04-09 15:10:00,77.7,77.71,77.64,77.64,27676.0,69.7477,69.7566,69.6938,69.6938,27676.0
2021-04-09 15:15:00,77.64,77.75,77.64,77.73,23030.0,69.6938,69.7925,69.6938,69.7746,23030.0
2021-04-09 15:20:00,77.73,77.84,77.71,77.82,27624.0,69.7746,69.8733,69.7566,69.8554,27624.0
2021-04-09 15:25:00,77.83,77.86,77.81,77.85,52552.0,69.8644,69.8913,69.8464,69.8823,52552.0
2021-04-09 15:30:00,77.85,77.94,77.82,77.83,42275.0,69.8823,69.9631,69.8554,69.8644,42275.0
2021-04-09 15:35:00,77.84,77.93,77.82,77.9,62668.0,69.8733,69.9541,69.8554,69.9272,62668.0
2021-04-09 15:40:00,77.91,77.91,77.78,77.79,63788.0,69.9362,69.9362,69.8195,69.8284,63788.0
2021-04-09 15:45:00,77.77,77.85,77.75,77.84,62065.0,69.8105,69.8823,69.7925,69.8733,62065.0
2021-04-09 15:50:00,77.85,77.99,77.85,77.95,110591.0,69.8823,70.008,69.8823,69.9721,110591.0
2021-04-09 15:55:00,77.94,77.98,77.83,77.94,337091.0,69.9631,69.999,69.8644,69.9631,337091.0
2021-04-12 09:30:00,77.78,77.86,77.21,77.53,224849.0,69.8195,69.8913,69.3078,69.5951,224849.0
2021-04-12 09:35:00,77.54,77.54,77.34,77.43,48254.0,69.604,69.604,69.4245,69.5053,48254.0
2021-04-12 09:40:00,77.41,77.54,77.29,77.5,29756.0,69.4873,69.604,69.3796,69.5681,29756.0
2021-04-12 09:45:00,77.53,77.67,77.51,77.64,63283.0,69.5951,69.7207,69.5771,69.6938,63283.0
2021-04-12 09:50:00,77.64,77.75,77.55,77.72,43226.0,69.6938,69.7925,69.613,69.7656,43226.0
2021-04-12 09:55:00,77.72,78.11,77.7,78.08,52093.0,69.7656,70.1157,69.7477,70.0888,52093.0
2021-04-12 10:00:00,78.08,78.29,78.05,78.17,87424.0,70.0888,70.2773,70.0618,70.1696,87424.0
2021-04-12 10:05:00,78.18,78.19,78.01,78.1,63786.0,70.1785,70.1875,70.0259,70.1067,63786.0
2021-04-12 10:10:00,78.11,78.11,77.85,77.88,50802.0,70.1157,70.1157,69.8823,69.9092,50802.0
2021-04-12 10:15:00,77.87,77.9,77.79,77.8,31075.0,69.9003,69.9272,69.8284,69.8374,31075.0
2021-04-12 10:20:00,77.8,78.09,77.8,78.03,46057.0,69.8374,70.0977,69.8374,70.0439,46057.0
2021-04-12 10:25:00,78.03,78.1,77.92,77.93,34328.0,70.0439,70.1067,69.9451,69.9541,34328.0
2021-04-12 10:30:00,77.92,77.92,77.79,77.79,39311.0,69.9451,69.9451,69.8284,69.8284,39311.0
2021-04-12 10:35:00,77.8,77.97,77.76,77.9,93331.0,69.8374,69.99,69.8015,69.9272,93331.0
2021-04-12 10:40:00,77.89,77.94,77.78,77.86,32743.0,69.9182,69.9631,69.8195,69.8913,32743.0
2021-04-12 10:45:00,77.87,77.88,77.78,77.87,25045.0,69.9003,69.9092,69.8195,69.9003,25045.0
2021-04-12 10:50:00,77.87,77.87,77.73,77.73,50204.0,69.9003,69.9003,69.7746,69.7746,50204.0
2021-04-12 10:55:00,77.73,77.8,77.64,77.66,37478.0,69.7746,69.8374,69.6938,69.7117,37478.0
2021-04-12 11:00:00,77.66,77.76,77.64,77.7,47974.0,69.7117,69.8015,69.6938,69.7477,47974.0
2021-04-12 11:05:00,77.71,77.88,77.71,77.86,26858.0,69.7566,69.9092,69.7566,69.8913,26858.0
2021-04-12 11:10:00,77.87,77.97,77.86,77.93,55269.0,69.9003,69.99,69.8913,69.9541,55269.0
2021-04-12 11:15:00,77.92,77.92,77.85,77.91,21023.0,69.9451,69.9451,69.8823,69.9362,21023.0
2021-04-12 11:20:00,77.9,77.91,77.82,77.82,23769.0,69.9272,69.9362,69.8554,69.8554,23769.0
2021-04-12 11:25:00,77.83,77.92,77.82,77.91,27713.0,69.8644,69.9451,69.8554,69.9362,27713.0
2021-04-12 11:30:00,77.91,77.93,77.84,77.9,26924.0,69.9362,69.9541,69.8733,69.9272,26924.0
2021-04-12 11:35:00,77.9,77.93,77.85,77.92,29114.0,69.9272,69.9541,69.8823,69.9451,29114.0
2021-04-12 11:40:00,77.92,77.98,77.88,77.96,33314.0,69.9451,69.999,69.9092,69.981,33314.0
2021-04-12 11:45:00,77.97,77.98,77.88,77.88,30364.0,69.99,69.999,69.9092,69.9092,30364.0
2021-04-12 11:50:00,77.88,77.98,77.86,77.98,41592.0,69.9092,69.999,69.8913,69.999,41592.0
2021-04-12 11:55:00,77.99,78.02,77.92,77.92,18525.0,70.008,70.0349,69.9451,69.9451,18525.0
2021-04-12 12:00:00,77.92,78.01,77.92,77.94,22526.0,69.9451,70.0259,69.9451,69.9631,22526.0
2021-04-12 12:05:00,77.93,77.94,77.89,77.92,20682.0,69.9541,69.9631,69.9182,69.9451,20682.0
2021-04-12 12:10:00,77.92,77.97,77.91,77.94,24550.0,69.9451,69.99,69.9362,69.9631,24550.0
2021-04-12 12:15:00,77.93,77.99,77.89,77.99,36971.0,69.9541,70.008,69.9182,70.008,36971.0
2021-04-12 12:20:00,77.98,78.05,77.96,78.02,35057.0,69.999,70.0618,69.981,70.0349,35057.0
2021-04-12 12:25:00,78.02,78.08,78.01,78.07,40438.0,70.0349,70.0888,70.0259,70.0798,40438.0
2021-04-12 12:30:00,78.07,78.1,78.04,78.07,24188.0,70.0798,70.1067,70.0529,70.0798,24188.0
2021-04-12 12:35:00,78.06,78.07,77.98,78.01,19962.0,70.0708,70.0798,69.999,70.0259,19962.0
2021-04-12 12:40:00,78.01,78.01,77.94,77.99,49494.0,70.0259,70.0259,69.9631,70.008,49494.0
2021-04-12 12:45:00,78.01,78.01,77.96,77.97,14750.0,70.0259,70.0259,69.981,69.99,14750.0
2021-04-12 12:50:00,77.97,78.02,77.96,77.99,22239.0,69.99,70.0349,69.981,70.008,22239.0
2021-04-12 12:55:00,77.99,78.02,77.96,78.02,19583.0,70.008,70.0349,69.981,70.0349,19583.0
2021-04-12 13:00:00,78.02,78.07,78.01,78.03,12087.0,70.0349,70.0798,70.0259,70.0439,12087.0
2021-04-12 13:05:00,78.04,78.06,77.99,78.0,29572.0,70.0529,70.0708,70.008,70.017,29572.0
2021-04-12 13:10:00,78.0,78.04,77.99,78.02,17431.0,70.017,70.0529,70.008,70.0349,17431.0
2021-04-12 13:15:00,78.02,78.05,77.96,77.99,21174.0,70.0349,70.0618,69.981,70.008,21174.0
2021-04-12 13:20:00,77.99,78.0,77.95,77.95,16834.0,70.008,70.017,69.9721,69.9721,16834.0
2021-04-12 13:25:00,77.95,77.98,77.94,77.95,24240.0,69.9721,69.999,69.9631,69.9721,24240.0
2021-04-12 13:30:00,77.96,78.0,77.93,77.95,37076.0,69.981,70.017,69.9541,69.9721,37076.0
2021-04-12 13:35:00,77.96,77.96,77.91,77.95,19653.0,69.981,69.981,69.9362,69.9721,19653.0
2021-04-12 13:40:00,77.96,78.04,77.96,78.01,19713.0,69.981,70.0529,69.981,70.0259,19713.0
2021-04-12 13:45:00,78.02,78.06,78.01,78.03,17512.0,70.0349,70.0708,70.0259,70.0439,17512.0
2021-04-12 13:50:00,78.02,78.07,77.99,78.06,41821.0,70.0349,70.0798,70.008,70.0708,41821.0
2021-04-12 13:55:00,78.07,78.11,77.96,77.98,31358.0,70.0798,70.1157,69.981,69.999,31358.0
2021-04-12 14:00:00,77.99,78.03,77.91,77.93,29670.0,70.008,70.0439,69.9362,69.9541,29670.0
2021-04-12 14:05:00,77.92,77.96,77.89,77.92,29338.0,69.9451,69.981,69.9182,69.9451,29338.0
2021-04-12 14:10:00,77.9,77.91,77.84,77.87,19206.0,69.9272,69.9362,69.8733,69.9003,19206.0
2021-04-12 14:15:00,77.87,77.92,77.82,77.83,33769.0,69.9003,69.9451,69.8554,69.8644,33769.0
2021-04-12 14:20:00,77.84,77.85,77.79,77.8,17995.0,69.8733,69.8823,69.8284,69.8374,17995.0
2021-04-12 14:25:00,77.8,77.81,77.76,77.79,22449.0,69.8374,69.8464,69.8015,69.8284,22449.0
2021-04-12 14:30:00,77.78,77.8,77.77,77.79,18335.0,69.8195,69.8374,69.8105,69.8284,18335.0
2021-04-12 14:35:00,77.79,77.79,77.72,77.76,47070.0,69.8284,69.8284,69.7656,69.8015,47070.0
2021-04-12 14:40:00,77.77,77.78,77.71,77.73,26543.0,69.8105,69.8195,69.7566,69.7746,26543.0
2021-04-12 14:45:00,77.73,77.74,77.7,77.71,44987.0,69.7746,69.7836,69.7477,69.7566,44987.0
2021-04-12 14:50:00,77.71,77.72,77.66,77.68,40201.0,69.7566,69.7656,69.7117,69.7297,40201.0
2021-04-12 14:55:00,77.67,77.76,77.67,77.75,31162.0,69.7207,69.8015,69.7207,69.7925,31162.0
2021-04-12 15:00:00,77.75,77.77,77.73,77.73,32466.0,69.7925,69.8105,69.7746,69.7746,32466.0
2021-04-12 15:05:00,77.73,77.77,77.7,77.71,38173.0,69.7746,69.8105,69.7477,69.7566,38173.0
2021-04-12 15:10:00,77.7,77.73,77.57,77.58,28251.0,69.7477,69.7746,69.631,69.6399,28251.0
2021-04-12 15:15:00,77.59,77.59,77.47,77.51,57574.0,69.6489,69.6489,69.5412,69.5771,57574.0
2021-04-12 15:20:00,77.51,77.51,77.4,77.4,42343.0,69.5771,69.5771,69.4784,69.4784,42343.0
2021-04-12 15:25:00,77.41,77.42,77.27,77.33,58549.0,69.4873,69.4963,69.3617,69.4155,58549.0
2021-04-12 15:30:00,77.33,77.35,77.27,77.31,96758.0,69.4155,69.4335,69.3617,69.3976,96758.0
2021-04-12 15:35:00,77.31,77.32,77.26,77.3,152554.0,69.3976,69.4065,69.3527,69.3886,152554.0
2021-04-12 15:40:00,77.3,77.5,77.29,77.48,90042.0,69.3886,69.5681,69.3796,69.5502,90042.0
2021-04-12 15:45:00,77.49,77.55,77.44,77.54,83074.0,69.5591,69.613,69.5143,69.604,83074.0
2021-04-12 15:50:00,77.53,77.61,77.46,77.58,146136.0,69.5951,69.6669,69.5322,69.6399,146136.0
2021-04-12 15:55:00,77.59,77.76,77.53,77.64,363854.0,69.6489,69.8015,69.5951,69.6938,363854.0
2021-04-13 09:30:00,77.28,77.8,77.25,77.65,189359.0,69.3706,69.8374,69.3437,69.7028,189359.0
2021-04-13 09:35:00,77.67,77.77,77.5,77.7,46360.0,69.7207,69.8105,69.5681,69.7477,46360.0
2021-04-13 09:40:00,77.67,77.71,77.52,77.54,51752.0,69.7207,69.7566,69.5861,69.604,51752.0
2021-04-13 09:45:00,77.54,77.78,77.48,77.74,72005.0,69.604,69.8195,69.5502,69.7836,72005.0
2021-04-13 09:50:00,77.77,77.95,77.77,77.91,56014.0,69.8105,69.9721,69.8105,69.9362,56014.0
2021-04-13 09:55:00,77.93,78.15,77.91,78.13,55023.0,69.9541,70.1516,69.9362,70.1336,55023.0
2021-04-13 10:00:00,78.13,78.48,78.12,78.42,103693.0,70.1336,70.4478,70.1247,70.394,103693.0
2021-04-13 10:05:00,78.44,78.49,78.4,78.48,54272.0,70.4119,70.4568,70.376,70.4478,54272.0
2021-04-13 10:10:00,78.49,78.66,78.49,78.63,55958.0,70.4568,70.6094,70.4568,70.5825,55958.0
2021-04-13 10:15:00,78.64,78.74,78.63,78.69,55069.0,70.5914,70.6812,70.5825,70.6363,55069.0
2021-04-13 10:20:00,78.7,78.7,78.61,78.68,55515.0,70.6453,70.6453,70.5645,70.6274,55515.0
2021-04-13 10:25:00,78.67,78.69,78.56,78.63,45649.0,70.6184,70.6363,70.5196,70.5825,45649.0
2021-04-13 10:30:00,78.63,78.7,78.58,78.61,41096.0,70.5825,70.6453,70.5376,70.5645,41096.0
2021-04-13 10:35:00,78.62,78.85,78.6,78.82,145512.0,70.5735,70.78,70.5555,70.753,145512.0
2021-04-13 10:40:00,78.83,78.83,78.64,78.64,48565.0,70.762,70.762,70.5914,70.5914,48565.0
2021-04-13 10:45:00,78.64,78.65,78.48,78.55,77317.0,70.5914,70.6004,70.4478,70.5107,77317.0
2021-04-13 10:50:00,78.56,78.62,78.47,78.5,97681.0,70.5196,70.5735,70.4388,70.4658,97681.0
2021-04-13 10:55:00,78.5,78.53,78.44,78.44,59572.0,70.4658,70.4927,70.4119,70.4119,59572.0
2021-04-13 11:00:00,78.44,78.51,78.42,78.43,40912.0,70.4119,70.4748,70.394,70.4029,40912.0
2021-04-13 11:05:00,78.43,78.45,78.39,78.42,49393.0,70.4029,70.4209,70.367,70.394,49393.0
2021-04-13 11:10:00,78.42,78.51,78.4,78.48,43707.0,70.394,70.4748,70.376,70.4478,43707.0
2021-04-13 11:15:00,78.47,78.54,78.42,78.51,94387.0,70.4388,70.5017,70.394,70.4748,94387.0
2021-04-13 11:20:00,78.5,78.54,78.49,78.54,51922.0,70.4658,70.5017,70.4568,70.5017,51922.0
2021-04-13 11:25:00,78.54,78.54,78.49,78.51,48489.0,70.5017,70.5017,70.4568,70.4748,48489.0
2021-04-13 11:30:00,78.5,78.53,78.46,78.49,32811.0,70.4658,70.4927,70.4299,70.4568,32811.0
2021-04-13 11:35:00,78.49,78.62,78.45,78.62,37185.0,70.4568,70.5735,70.4209,70.5735,37185.0
2021-04-13 11:40:00,78.62,78.77,78.59,78.74,39612.0,70.5735,70.7081,70.5466,70.6812,39612.0
2021-04-13 11:45:00,78.75,78.79,78.72,78.75,28307.0,70.6902,70.7261,70.6633,70.6902,28307.0
2021-04-13 11:50:00,78.75,78.94,78.74,78.94,50856.0,70.6902,70.8607,70.6812,70.8607,50856.0
2021-04-13 11:55:00,78.93,79.02,78.82,78.82,61388.0,70.8518,70.9326,70.753,70.753,61388.0
2021-04-13 12:00:00,78.84,78.92,78.82,78.91,25924.0,70.771,70.8428,70.753,70.8338,25924.0
2021-04-13 12:05:00,78.9,78.93,78.8,78.81,24571.0,70.8248,70.8518,70.7351,70.7441,24571.0
2021-04-13 12:10:00,78.81,78.85,78.74,78.76,30998.0,70.7441,70.78,70.6812,70.6992,30998.0
2021-04-13 12:15:00,78.76,78.78,78.73,78.73,35235.0,70.6992,70.7171,70.6722,70.6722,35235.0
2021-04-13 12:20:00,78.73,78.78,78.73,78.77,24003.0,70.6722,70.7171,70.6722,70.7081,24003.0
2021-04-13 12:25:00,78.77,78.78,78.7,78.74,33546.0,70.7081,70.7171,70.6453,70.6812,33546.0
2021-04-13 12:30:00,78.75,78.84,78.7,78.84,43270.0,70.6902,70.771,70.6453,70.771,43270.0
2021-04-13 12:35:00,78.84,78.88,78.84,78.86,31389.0,70.771,70.8069,70.771,70.7889,31389.0
2021-04-13 12:40:00,78.86,78.87,78.79,78.86,33231.0,70.7889,70.7979,70.7261,70.7889,33231.0
2021-04-13 12:45:00,78.86,78.87,78.82,78.86,21107.0,70.7889,70.7979,70.753,70.7889,21107.0
2021-04-13 12:50:00,78.85,78.94,78.82,78.92,20090.0,70.78,70.8607,70.753,70.8428,20090.0
2021-04-13 12:55:00,78.94,78.95,78.89,78.93,27331.0,70.8607,70.8697,70.8159,70.8518,27331.0
2021-04-13 13:00:00,78.94,79.06,78.93,79.06,44520.0,70.8607,70.9685,70.8518,70.9685,44520.0
2021-04-13 13:05:00,79.07,79.09,78.98,78.98,18650.0,70.9774,70.9954,70.8967,70.8967,18650.0
2021-04-13 13:10:00,78.99,79.01,78.94,78.98,18430.0,70.9056,70.9236,70.8607,70.8967,18430.0
2021-04-13 13:15:00,78.98,79.02,78.97,79.0,31353.0,70.8967,70.9326,70.8877,70.9146,31353.0
2021-04-13 13:20:00,79.0,79.06,78.99,79.06,27321.0,70.9146,70.9685,70.9056,70.9685,27321.0
2021-04-13 13:25:00,79.06,79.09,79.04,79.06,25250.0,70.9685,70.9954,70.9505,70.9685,25250.0
2021-04-13 13:30:00,79.07,79.08,78.97,79.05,41815.0,70.9774,70.9864,70.8877,70.9595,41815.0
2021-04-13 13:35:00,79.05,79.07,78.95,78.95,22842.0,70.9595,70.9774,70.8697,70.8697,22842.0
2021-04-13 13:40:00,78.96,79.03,78.94,78.98,28196.0,70.8787,70.9415,70.8607,70.8967,28196.0
2021-04-13 13:45:00,78.97,79.03,78.97,79.0,32933.0,70.8877,70.9415,70.8877,70.9146,32933.0
2021-04-13 13:50:00,78.99,79.02,78.94,78.95,52659.0,70.9056,70.9326,70.8607,70.8697,52659.0
2021-04-13 13:55:00,78.96,78.98,78.94,78.95,21189.0,70.8787,70.8967,70.8607,70.8697,21189.0
2021-04-13 14:00:00,78.95,78.98,78.93,78.97,31439.0,70.8697,70.8967,70.8518,70.8877,31439.0
2021-04-13 14:05:00,78.97,79.01,78.95,78.98,27253.0,70.8877,70.9236,70.8697,70.8967,27253.0
2021-04-13 14:10:00,78.97,79.05,78.97,79.0,35459.0,70.8877,70.9595,70.8877,70.9146,35459.0
2021-04-13 14:15:00,78.99,79.08,78.99,79.06,35355.0,70.9056,70.9864,70.9056,70.9685,35355.0
2021-04-13 14:20:00,79.07,79.12,79.03,79.06,53600.0,70.9774,71.0223,70.9415,70.9685,53600.0
2021-04-13 14:25:00,79.06,79.07,78.97,79.03,29031.0,70.9685,70.9774,70.8877,70.9415,29031.0
2021-04-13 14:30:00,79.03,79.04,78.99,79.02,22469.0,70.9415,70.9505,70.9056,70.9326,22469.0
2021-04-13 14:35:00,79.03,79.03,78.96,79.0,28636.0,70.9415,70.9415,70.8787,70.9146,28636.0
2021-04-13 14:40:00,79.0,79.01,78.97,79.0,19914.0,70.9146,70.9236,70.8877,70.9146,19914.0
2021-04-13 14:45:00,78.99,79.05,78.98,79.04,48280.0,70.9056,70.9595,70.8967,70.9505,48280.0
2021-04-13 14:50:00,79.03,79.04,79.0,79.03,58077.0,70.9415,70.9505,70.9146,70.9415,58077.0
2021-04-13 14:55:00,79.02,79.09,79.01,79.09,31037.0,70.9326,70.9954,70.9236,70.9954,31037.0
2021-04-13 15:00:00,79.09,79.18,79.09,79.14,32780.0,70.9954,71.0762,70.9954,71.0403,32780.0
2021-04-13 15:05:00,79.13,79.14,79.06,79.1,33314.0,71.0313,71.0403,70.9685,71.0044,33314.0
2021-04-13 15:10:00,79.1,79.13,79.07,79.08,38909.0,71.0044,71.0313,70.9774,70.9864,38909.0
2021-04-13 15:15:00,79.08,79.1,79.03,79.07,51040.0,70.9864,71.0044,70.9415,70.9774,51040.0
2021-04-13 15:20:00,79.07,79.14,79.06,79.12,54605.0,70.9774,71.0403,70.9685,71.0223,54605.0
2021-04-13 15:25:00,79.12,79.17,79.11,79.14,54999.0,71.0223,71.0672,71.0133,71.0403,54999.0
2021-04-13 15:30:00,79.13,79.14,79.05,79.06,66555.0,71.0313,71.0403,70.9595,70.9685,66555.0
2021-04-13 15:35:00,79.06,79.1,79.03,79.08,76613.0,70.9685,71.0044,70.9415,70.9864,76613.0
2021-04-13 15:40:00,79.08,79.11,79.01,79.01,81416.0,70.9864,71.0133,70.9236,70.9236,81416.0
2021-04-13 15:45:00,79.01,79.06,78.97,79.03,107035.0,70.9236,70.9685,70.8877,70.9415,107035.0
2021-04-13 15:50:00,79.03,79.06,78.86,78.96,191347.0,70.9415,70.9685,70.7889,70.8787,191347.0
2021-04-13 15:55:00,78.97,79.2,78.94,79.04,464967.0,70.8877,71.0941,70.8607,70.9505,464967.0
2021-04-14 09:30:00,78.54,78.98,78.38,78.72,213357.0,70.5017,70.8967,70.3581,70.6633,213357.0
2021-04-14 09:35:00,78.69,78.84,78.55,78.84,41724.0,70.6363,70.771,70.5107,70.771,41724.0
2021-04-14 09:40:00,78.83,78.94,78.67,78.76,40227.0,70.762,70.8607,70.6184,70.6992,40227.0
2021-04-14 09:45:00,78.73,78.93,78.67,78.91,33897.0,70.6722,70.8518,70.6184,70.8338,33897.0
2021-04-14 09:50:00,78.9,78.95,78.74,78.95,28210.0,70.8248,70.8697,70.6812,70.8697,28210.0
2021-04-14 09:55:00,78.96,79.11,78.96,79.08,72179.0,70.8787,71.0133,70.8787,70.9864,72179.0
2021-04-14 10:00:00,79.09,79.1,78.96,78.96,44532.0,70.9954,71.0044,70.8787,70.8787,44532.0
2021-04-14 10:05:00,78.97,79.13,78.84,79.13,40114.0,70.8877,71.0313,70.771,71.0313,40114.0
2021-04-14 10:10:00,79.12,79.14,78.88,78.9,48715.0,71.0223,71.0403,70.8069,70.8248,48715.0
2021-04-14 10:15:00,78.89,78.9,78.81,78.82,27465.0,70.8159,70.8248,70.7441,70.753,27465.0
2021-04-14 10:20:00,78.82,78.89,78.77,78.87,48515.0,70.753,70.8159,70.7081,70.7979,48515.0
2021-04-14 10:25:00,78.87,78.9,78.82,78.87,45107.0,70.7979,70.8248,70.753,70.7979,45107.0
2021-04-14 10:30:00,78.88,78.96,78.86,78.96,32232.0,70.8069,70.8787,70.7889,70.8787,32232.0
2021-04-14 10:35:00,78.95,78.96,78.77,78.77,28070.0,70.8697,70.8787,70.7081,70.7081,28070.0
2021-04-14 10:40:00,78.77,78.81,78.71,78.73,33615.0,70.7081,70.7441,70.6543,70.6722,33615.0
2021-04-14 10:45:00,78.72,78.83,78.72,78.78,26124.0,70.6633,70.762,70.6633,70.7171,26124.0
2021-04-14 10:50:00,78.77,78.83,78.62,78.64,47241.0,70.7081,70.762,70.5735,70.5914,47241.0
2021-04-14 10:55:00,78.65,78.75,78.65,78.66,35173.0,70.6004,70.6902,70.6004,70.6094,35173.0
2021-04-14 11:00:00,78.67,78.71,78.63,78.67,28289.0,70.6184,70.6543,70.5825,70.6184,28289.0
2021-04-14 11:05:00,78.67,78.85,78.67,78.82,27073.0,70.6184,70.78,70.6184,70.753,27073.0
2021-04-14 11:10:00,78.81,78.86,78.74,78.74,31086.0,70.7441,70.7889,70.6812,70.6812,31086.0
2021-04-14 11:15:00,78.75,78.79,78.7,78.77,30860.0,70.6902,70.7261,70.6453,70.7081,30860.0
2021-04-14 11:20:00,78.79,78.82,78.75,78.8,21583.0,70.7261,70.753,70.6902,70.7351,21583.0
2021-04-14 11:25:00,78.79,78.86,78.76,78.84,18473.0,70.7261,70.7889,70.6992,70.771,18473.0
2021-04-14 11:30:00,78.84,78.88,78.8,78.82,18857.0,70.771,70.8069,70.7351,70.753,18857.0
2021-04-14 11:35:00,78.81,78.85,78.8,78.81,15782.0,70.7441,70.78,70.7351,70.7441,15782.0
2021-04-14 11:40:00,78.81,78.93,78.8,78.93,22203.0,70.7441,70.8518,70.7351,70.8518,22203.0
2021-04-14 11:45:00,78.92,79.02,78.91,78.95,33509.0,70.8428,70.9326,70.8338,70.8697,33509.0
2021-04-14 11:50:00,78.95,78.95,78.85,78.89,26191.0,70.8697,70.8697,70.78,70.8159,26191.0
2021-04-14 11:55:00,78.9,78.97,78.88,78.93,27929.0,70.8248,70.8877,70.8069,70.8518,27929.0
2021-04-14 12:00:00,78.94,78.96,78.86,78.87,18287.0,70.8607,70.8787,70.7889,70.7979,18287.0
2021-04-14 12:05:00,78.88,78.94,78.82,78.93,28384.0,70.8069,70.8607,70.753,70.8518,28384.0
2021-04-14 12:10:00,78.93,78.94,78.86,78.9,38755.0,70.8518,70.8607,70.7889,70.8248,38755.0
2021-04-14 12:15:00,78.91,79.0,78.9,79.0,26474.0,70.8338,70.9146,70.8248,70.9146,26474.0
2021-04-14 12:20:00,79.0,79.09,78.98,79.06,41302.0,70.9146,70.9954,70.8967,70.9685,41302.0
2021-04-14 12:25:00,79.06,79.08,78.94,78.97,19045.0,70.9685,70.9864,70.8607,70.8877,19045.0
2021-04-14 12:30:00,78.97,79.02,78.97,79.0,14590.0,70.8877,70.9326,70.8877,70.9146,14590.0
2021-04-14 12:35:00,79.02,79.07,79.0,79.06,16325.0,70.9326,70.9774,70.9146,70.9685,16325.0
2021-04-14 12:40:00,79.07,79.13,79.06,79.12,25742.0,70.9774,71.0313,70.9685,71.0223,25742.0
2021-04-14 12:45:00,79.12,79.12,79.06,79.11,21811.0,71.0223,71.0223,70.9685,71.0133,21811.0
2021-04-14 12:50:00,79.11,79.12,79.05,79.06,30749.0,71.0133,71.0223,70.9595,70.9685,30749.0
2021-04-14 12:55:00,79.07,79.11,79.04,79.1,38535.0,70.9774,71.0133,70.9505,71.0044,38535.0
2021-04-14 13:00:00,79.09,79.13,79.05,79.11,18288.0,70.9954,71.0313,70.9595,71.0133,18288.0
2021-04-14 13:05:00,79.11,79.12,79.07,79.1,22501.0,71.0133,71.0223,70.9774,71.0044,22501.0
2021-04-14 13:10:00,79.11,79.13,79.07,79.11,13180.0,71.0133,71.0313,70.9774,71.0133,13180.0
2021-04-14 13:15:00,79.1,79.11,79.07,79.11,27919.0,71.0044,71.0133,70.9774,71.0133,27919.0
2021-04-14 13:20:00,79.11,79.14,79.07,79.12,42213.0,71.0133,71.0403,70.9774,71.0223,42213.0
2021-04-14 13:25:00,79.13,79.13,79.08,79.12,17870.0,71.0313,71.0313,70.9864,71.0223,17870.0
2021-04-14 13:30:00,79.11,79.13,79.0,79.01,20755.0,71.0133,71.0313,70.9146,70.9236,20755.0
2021-04-14 13:35:00,79.01,79.03,78.97,79.0,21191.0,70.9236,70.9415,70.8877,70.9146,21191.0
2021-04-14 13:40:00,78.99,79.0,78.95,79.0,17809.0,70.9056,70.9146,70.8697,70.9146,17809.0
2021-04-14 13:45:00,78.99,79.0,78.94,78.98,26768.0,70.9056,70.9146,70.8607,70.8967,26768.0
2021-04-14 13:50:00,78.99,79.0,78.89,78.94,19646.0,70.9056,70.9146,70.8159,70.8607,19646.0
2021-04-14 13:55:00,78.94,78.96,78.79,78.83,29376.0,70.8607,70.8787,70.7261,70.762,29376.0
2021-04-14 14:00:00,78.85,78.92,78.84,78.9,21195.0,70.78,70.8428,70.771,70.8248,21195.0
2021-04-14 14:05:00,78.89,78.9,78.77,78.85,43379.0,70.8159,70.8248,70.7081,70.78,43379.0
2021-04-14 14:10:00,78.85,78.95,78.84,78.95,23963.0,70.78,70.8697,70.771,70.8697,23963.0
2021-04-14 14:15:00,78.95,78.97,78.82,78.92,31042.0,70.8697,70.8877,70.753,70.8428,31042.0
2021-04-14 14:20:00,78.92,78.98,78.91,78.97,14004.0,70.8428,70.8967,70.8338,70.8877,14004.0
2021-04-14 14:25:00,78.98,79.02,78.94,78.97,24918.0,70.8967,70.9326,70.8607,70.8877,24918.0
2021-04-14 14:30:00,78.97,78.97,78.89,78.91,19663.0,70.8877,70.8877,70.8159,70.8338,19663.0
2021-04-14 14:35:00,78.91,78.96,78.9,78.96,21595.0,70.8338,70.8787,70.8248,70.8787,21595.0
2021-04-14 14:40:00,78.96,79.04,78.94,79.01,18586.0,70.8787,70.9505,70.8607,70.9236,18586.0
2021-04-14 14:45:00,79.0,79.02,78.85,78.87,22348.0,70.9146,70.9326,70.78,70.7979,22348.0
2021-04-14 14:50:00,78.85,78.86,78.8,78.82,25416.0,70.78,70.7889,70.7351,70.753,25416.0
2021-04-14 14:55:00,78.82,78.87,78.79,78.86,35607.0,70.753,70.7979,70.7261,70.7889,35607.0
2021-04-14 15:00:00,78.85,78.92,78.83,78.91,25921.0,70.78,70.8428,70.762,70.8338,25921.0
2021-04-14 15:05:00,78.91,79.03,78.91,79.03,43760.0,70.8338,70.9415,70.8338,70.9415,43760.0
2021-04-14 15:10:00,79.03,79.11,79.01,79.11,30641.0,70.9415,71.0133,70.9236,71.0133,30641.0
2021-04-14 15:15:00,79.11,79.13,79.07,79.11,34257.0,71.0133,71.0313,70.9774,71.0133,34257.0
2021-04-14 15:20:00,79.11,79.16,79.08,79.12,44314.0,71.0133,71.0582,70.9864,71.0223,44314.0
2021-04-14 15:25:00,79.12,79.18,79.1,79.17,59668.0,71.0223,71.0762,71.0044,71.0672,59668.0
2021-04-14 15:30:00,79.17,79.21,79.14,79.16,55557.0,71.0672,71.1031,71.0403,71.0582,55557.0
2021-04-14 15:35:00,79.15,79.18,79.1,79.13,66800.0,71.0493,71.0762,71.0044,71.0313,66800.0
2021-04-14 15:40:00,79.13,79.14,79.02,79.1,44143.0,71.0313,71.0403,70.9326,71.0044,44143.0
2021-04-14 15:45:00,79.1,79.11,78.95,78.97,42073.0,71.0044,71.0133,70.8697,70.8877,42073.0
2021-04-14 15:50:00,78.95,79.07,78.92,79.06,134261.0,70.8697,70.9774,70.8428,70.9685,134261.0
2021-04-14 15:55:00,79.06,79.21,79.03,79.18,336275.0,70.9685,71.1031,70.9415,71.0762,336275.0
2021-04-15 09:30:00,79.21,79.53,79.13,79.2,152705.0,71.1031,71.3904,71.0313,71.0941,152705.0
2021-04-15 09:35:00,79.2,79.29,79.02,79.05,35866.0,71.0941,71.1749,70.9326,70.9595,35866.0
2021-04-15 09:40:00,79.08,79.32,79.07,79.32,28123.0,70.9864,71.2019,70.9774,71.2019,28123.0
2021-04-15 09:45:00,79.32,79.5,79.3,79.49,28600.0,71.2019,71.3634,71.1839,71.3545,28600.0
2021-04-15 09:50:00,79.5,79.5,79.36,79.39,26693.0,71.3634,71.3634,71.2378,71.2647,26693.0
2021-04-15 09:55:00,79.44,79.44,79.23,79.3,26172.0,71.3096,71.3096,71.1211,71.1839,26172.0
2021-04-15 10:00:00,79.33,79.48,79.31,79.41,24620.0,71.2108,71.3455,71.1929,71.2826,24620.0
2021-04-15 10:05:00,79.41,79.53,79.41,79.44,25479.0,71.2826,71.3904,71.2826,71.3096,25479.0
2021-04-15 10:10:00,79.45,79.56,79.42,79.54,31400.0,71.3185,71.4173,71.2916,71.3993,31400.0
2021-04-15 10:15:00,79.56,79.67,79.48,79.6,45473.0,71.4173,71.516,71.3455,71.4532,45473.0
2021-04-15 10:20:00,79.58,79.59,79.45,79.49,28340.0,71.4352,71.4442,71.3185,71.3545,28340.0
2021-04-15 10:25:00,79.49,79.49,79.38,79.45,36619.0,71.3545,71.3545,71.2557,71.3185,36619.0
2021-04-15 10:30:00,79.46,79.66,79.42,79.62,38518.0,71.3275,71.5071,71.2916,71.4711,38518.0
2021-04-15 10:35:00,79.63,79.68,79.55,79.56,27095.0,71.4801,71.525,71.4083,71.4173,27095.0
2021-04-15 10:40:00,79.55,79.57,79.45,79.48,43586.0,71.4083,71.4263,71.3185,71.3455,43586.0
2021-04-15 10:45:00,79.49,79.52,79.4,79.51,47984.0,71.3545,71.3814,71.2737,71.3724,47984.0
2021-04-15 10:50:00,79.5,79.63,79.45,79.63,52846.0,71.3634,71.4801,71.3185,71.4801,52846.0
2021-04-15 10:55:00,79.64,79.65,79.51,79.53,40721.0,71.4891,71.4981,71.3724,71.3904,40721.0
2021-04-15 11:00:00,79.52,79.62,79.45,79.58,38591.0,71.3814,71.4711,71.3185,71.4352,38591.0
2021-04-15 11:05:00,79.6,79.61,79.49,79.53,66259.0,71.4532,71.4622,71.3545,71.3904,66259.0
2021-04-15 11:10:00,79.52,79.63,79.51,79.54,23036.0,71.3814,71.4801,71.3724,71.3993,23036.0
2021-04-15 11:15:00,79.57,79.66,79.56,79.61,34890.0,71.4263,71.5071,71.4173,71.4622,34890.0
2021-04-15 11:20:00,79.61,79.66,79.6,79.62,23637.0,71.4622,71.5071,71.4532,71.4711,23637.0
2021-04-15 11:25:00,79.62,79.62,79.51,79.56,27567.0,71.4711,71.4711,71.3724,71.4173,27567.0
2021-04-15 11:30:00,79.56,79.63,79.55,79.59,25677.0,71.4173,71.4801,71.4083,71.4442,25677.0
2021-04-15 11:35:00,79.61,79.66,79.57,79.6,24929.0,71.4622,71.5071,71.4263,71.4532,24929.0
2021-04-15 11:40:00,79.59,79.6,79.48,79.5,25588.0,71.4442,71.4532,71.3455,71.3634,25588.0
2021-04-15 11:45:00,79.49,79.53,79.44,79.53,21550.0,71.3545,71.3904,71.3096,71.3904,21550.0
2021-04-15 11:50:00,79.54,79.54,79.45,79.46,27291.0,71.3993,71.3993,71.3185,71.3275,27291.0
2021-04-15 11:55:00,79.46,79.48,79.43,79.46,22442.0,71.3275,71.3455,71.3006,71.3275,22442.0
2021-04-15 12:00:00,79.47,79.53,79.46,79.52,22557.0,71.3365,71.3904,71.3275,71.3814,22557.0
2021-04-15 12:05:00,79.52,79.6,79.49,79.58,34518.0,71.3814,71.4532,71.3545,71.4352,34518.0
2021-04-15 12:10:00,79.59,79.67,79.58,79.65,23398.0,71.4442,71.516,71.4352,71.4981,23398.0
2021-04-15 12:15:00,79.65,79.75,79.64,79.75,39471.0,71.4981,71.5878,71.4891,71.5878,39471.0
2021-04-15 12:20:00,79.75,79.76,79.68,79.72,33529.0,71.5878,71.5968,71.525,71.5609,33529.0
2021-04-15 12:25:00,79.72,79.76,79.7,79.76,20913.0,71.5609,71.5968,71.543,71.5968,20913.0
2021-04-15 12:30:00,79.75,79.79,79.74,79.74,31532.0,71.5878,71.6238,71.5789,71.5789,31532.0
2021-04-15 12:35:00,79.75,79.82,79.73,79.73,29052.0,71.5878,71.6507,71.5699,71.5699,29052.0
2021-04-15 12:40:00,79.74,79.75,79.68,79.7,21690.0,71.5789,71.5878,71.525,71.543,21690.0
2021-04-15 12:45:00,79.7,79.75,79.69,79.73,24246.0,71.543,71.5878,71.534,71.5699,24246.0
2021-04-15 12:50:00,79.74,79.76,79.72,79.76,21687.0,71.5789,71.5968,71.5609,71.5968,21687.0
2021-04-15 12:55:00,79.76,79.81,79.72,79.76,23822.0,71.5968,71.6417,71.5609,71.5968,23822.0
2021-04-15 13:00:00,79.77,79.79,79.73,79.76,29955.0,71.6058,71.6238,71.5699,71.5968,29955.0
2021-04-15 13:05:00,79.77,79.8,79.71,79.77,31089.0,71.6058,71.6327,71.5519,71.6058,31089.0
2021-04-15 13:10:00,79.76,79.78,79.72,79.72,26022.0,71.5968,71.6148,71.5609,71.5609,26022.0
2021-04-15 13:15:00,79.72,79.74,79.69,79.7,23209.0,71.5609,71.5789,71.534,71.543,23209.0
2021-04-15 13:20:00,79.71,79.77,79.69,79.75,25888.0,71.5519,71.6058,71.534,71.5878,25888.0
2021-04-15 13:25:00,79.75,79.75,79.68,79.7,24546.0,71.5878,71.5878,71.525,71.543,24546.0
2021-04-15 13:30:00,79.7,79.71,79.62,79.67,35005.0,71.543,71.5519,71.4711,71.516,35005.0
2021-04-15 13:35:00,79.67,79.79,79.67,79.79,44155.0,71.516,71.6238,71.516,71.6238,44155.0
2021-04-15 13:40:00,79.79,79.85,79.75,79.83,35270.0,71.6238,71.6776,71.5878,71.6597,35270.0
2021-04-15 13:45:00,79.85,79.9,79.85,79.89,31674.0,71.6776,71.7225,71.6776,71.7135,31674.0
2021-04-15 13:50:00,79.9,79.93,79.83,79.84,35934.0,71.7225,71.7494,71.6597,71.6686,35934.0
2021-04-15 13:55:00,79.85,79.88,79.81,79.83,31523.0,71.6776,71.7045,71.6417,71.6597,31523.0
2021-04-15 14:00:00,79.83,79.85,79.79,79.81,53750.0,71.6597,71.6776,71.6238,71.6417,53750.0
2021-04-15 14:05:00,79.82,79.87,79.76,79.81,34576.0,71.6507,71.6956,71.5968,71.6417,34576.0
2021-04-15 14:10:00,79.8,79.86,79.79,79.85,41753.0,71.6327,71.6866,71.6238,71.6776,41753.0
2021-04-15 14:15:00,79.87,79.95,79.83,79.89,54718.0,71.6956,71.7674,71.6597,71.7135,54718.0
2021-04-15 14:20:00,79.89,79.93,79.88,79.9,24561.0,71.7135,71.7494,71.7045,71.7225,24561.0
2021-04-15 14:25:00,79.9,79.94,79.89,79.92,32767.0,71.7225,71.7584,71.7135,71.7404,32767.0
2021-04-15 14:30:00,79.92,79.95,79.87,79.94,34126.0,71.7404,71.7674,71.6956,71.7584,34126.0
2021-04-15 14:35:00,79.94,79.99,79.91,79.98,34497.0,71.7584,71.8033,71.7315,71.7943,34497.0
2021-04-15 14:40:00,79.98,79.98,79.92,79.92,24708.0,71.7943,71.7943,71.7404,71.7404,24708.0
2021-04-15 14:45:00,79.92,79.92,79.84,79.85,38070.0,71.7404,71.7404,71.6686,71.6776,38070.0
2021-04-15 14:50:00,79.86,79.9,79.84,79.89,34890.0,71.6866,71.7225,71.6686,71.7135,34890.0
2021-04-15 14:55:00,79.88,79.92,79.84,79.88,37029.0,71.7045,71.7404,71.6686,71.7045,37029.0
2021-04-15 15:00:00,79.88,79.92,79.86,79.91,50877.0,71.7045,71.7404,71.6866,71.7315,50877.0
2021-04-15 15:05:00,79.92,79.93,79.83,79.84,38404.0,71.7404,71.7494,71.6597,71.6686,38404.0
2021-04-15 15:10:00,79.82,79.92,79.78,79.91,42280.0,71.6507,71.7404,71.6148,71.7315,42280.0
2021-04-15 15:15:00,79.91,79.95,79.89,79.91,46768.0,71.7315,71.7674,71.7135,71.7315,46768.0
2021-04-15 15:20:00,79.9,79.94,79.88,79.93,45776.0,71.7225,71.7584,71.7045,71.7494,45776.0
2021-04-15 15:25:00,79.94,79.98,79.91,79.97,30539.0,71.7584,71.7943,71.7315,71.7853,30539.0
2021-04-15 15:30:00,79.97,80.05,79.93,80.02,142964.0,71.7853,71.8571,71.7494,71.8302,142964.0
2021-04-15 15:35:00,80.02,80.09,80.01,80.04,87193.0,71.8302,71.893,71.8212,71.8482,87193.0
2021-04-15 15:40:00,80.04,80.14,80.02,80.13,83859.0,71.8482,71.9379,71.8302,71.929,83859.0
2021-04-15 15:45:00,80.14,80.27,80.11,80.21,107477.0,71.9379,72.0546,71.911,72.0008,107477.0
2021-04-15 15:50:00,80.21,80.24,80.1,80.11,136890.0,72.0008,72.0277,71.902,71.911,136890.0
2021-04-15 15:55:00,80.11,80.23,80.1,80.18,300041.0,71.911,72.0187,71.902,71.9738,300041.0
2021-04-16 09:30:00,80.73,80.82,80.25,80.42,733851.0,72.4675,72.5483,72.0367,72.1893,733851.0
2021-04-16 09:35:00,80.43,80.51,80.25,80.34,67412.0,72.1982,72.2701,72.0367,72.1175,67412.0
2021-04-16 09:40:00,80.37,80.64,80.34,80.61,65619.0,72.1444,72.3868,72.1175,72.3598,65619.0
2021-04-16 09:45:00,80.61,80.64,80.38,80.41,49862.0,72.3598,72.3868,72.1534,72.1803,49862.0
2021-04-16 09:50:00,80.43,80.62,80.42,80.58,44675.0,72.1982,72.3688,72.1893,72.3329,44675.0
2021-04-16 09:55:00,80.61,80.65,80.54,80.61,49940.0,72.3598,72.3957,72.297,72.3598,49940.0
2021-04-16 10:00:00,80.63,80.65,80.45,80.56,48372.0,72.3778,72.3957,72.2162,72.3149,48372.0
2021-04-16 10:05:00,80.54,80.71,80.51,80.7,52761.0,72.297,72.4496,72.2701,72.4406,52761.0
2021-04-16 10:10:00,80.7,80.81,80.65,80.77,45549.0,72.4406,72.5394,72.3957,72.5035,45549.0
2021-04-16 10:15:00,80.77,80.89,80.73,80.88,54964.0,72.5035,72.6112,72.4675,72.6022,54964.0
2021-04-16 10:20:00,80.89,80.96,80.86,80.94,44451.0,72.6112,72.674,72.5842,72.6561,44451.0
2021-04-16 10:25:00,80.94,80.95,80.79,80.84,60037.0,72.6561,72.665,72.5214,72.5663,60037.0
2021-04-16 10:30:00,80.83,80.92,80.82,80.89,35443.0,72.5573,72.6381,72.5483,72.6112,35443.0
2021-04-16 10:35:00,80.89,80.97,80.88,80.96,46657.0,72.6112,72.683,72.6022,72.674,46657.0
2021-04-16 10:40:00,80.96,80.98,80.84,80.86,34707.0,72.674,72.692,72.5663,72.5842,34707.0
2021-04-16 10:45:00,80.87,81.01,80.85,80.96,71152.0,72.5932,72.7189,72.5753,72.674,71152.0
2021-04-16 10:50:00,80.96,81.14,80.96,81.14,54038.0,72.674,72.8356,72.674,72.8356,54038.0
2021-04-16 10:55:00,81.14,81.24,81.11,81.13,85102.0,72.8356,72.9253,72.8087,72.8266,85102.0
2021-04-16 11:00:00,81.13,81.17,81.06,81.11,46510.0,72.8266,72.8625,72.7638,72.8087,46510.0
2021-04-16 11:05:00,81.1,81.16,81.08,81.11,43669.0,72.7997,72.8535,72.7817,72.8087,43669.0
2021-04-16 11:10:00,81.11,81.12,81.01,81.04,47635.0,72.8087,72.8176,72.7189,72.7458,47635.0
2021-04-16 11:15:00,81.04,81.18,81.04,81.17,38300.0,72.7458,72.8715,72.7458,72.8625,38300.0
2021-04-16 11:20:00,81.17,81.18,80.99,81.02,40435.0,72.8625,72.8715,72.7009,72.7279,40435.0
2021-04-16 11:25:00,81.01,81.01,80.81,80.83,55767.0,72.7189,72.7189,72.5394,72.5573,55767.0
2021-04-16 11:30:00,80.84,80.89,80.78,80.79,34383.0,72.5663,72.6112,72.5124,72.5214,34383.0
2021-04-16 11:35:00,80.79,80.84,80.73,80.76,41836.0,72.5214,72.5663,72.4675,72.4945,41836.0
2021-04-16 11:40:00,80.76,80.94,80.7,80.93,61557.0,72.4945,72.6561,72.4406,72.6471,61557.0
2021-04-16 11:45:00,80.93,81.03,80.92,80.99,65510.0,72.6471,72.7368,72.6381,72.7009,65510.0
2021-04-16 11:50:00,81.0,81.06,80.96,81.06,62048.0,72.7099,72.7638,72.674,72.7638,62048.0
2021-04-16 11:55:00,81.05,81.06,80.99,81.01,51334.0,72.7548,72.7638,72.7009,72.7189,51334.0
2021-04-16 12:00:00,81.02,81.04,80.99,81.0,29220.0,72.7279,72.7458,72.7009,72.7099,29220.0
2021-04-16 12:05:00,81.01,81.05,81.0,81.03,28195.0,72.7189,72.7548,72.7099,72.7368,28195.0
2021-04-16 12:10:00,81.04,81.06,81.02,81.04,53626.0,72.7458,72.7638,72.7279,72.7458,53626.0
2021-04-16 12:15:00,81.04,81.1,81.04,81.06,44660.0,72.7458,72.7997,72.7458,72.7638,44660.0
2021-04-16 12:20:00,81.07,81.16,81.07,81.16,37824.0,72.7727,72.8535,72.7727,72.8535,37824.0
2021-04-16 12:25:00,81.16,81.18,81.06,81.16,31725.0,72.8535,72.8715,72.7638,72.8535,31725.0
2021-04-16 12:30:00,81.16,81.19,81.15,81.17,27041.0,72.8535,72.8805,72.8446,72.8625,27041.0
2021-04-16 12:35:00,81.18,81.22,81.13,81.17,28884.0,72.8715,72.9074,72.8266,72.8625,28884.0
2021-04-16 12:40:00,81.18,81.25,81.18,81.2,24647.0,72.8715,72.9343,72.8715,72.8894,24647.0
2021-04-16 12:45:00,81.2,81.21,81.14,81.16,22853.0,72.8894,72.8984,72.8356,72.8535,22853.0
2021-04-16 12:50:00,81.16,81.23,81.15,81.23,31384.0,72.8535,72.9164,72.8446,72.9164,31384.0
2021-04-16 12:55:00,81.23,81.24,81.19,81.24,22992.0,72.9164,72.9253,72.8805,72.9253,22992.0
2021-04-16 13:00:00,81.24,81.28,81.21,81.24,31675.0,72.9253,72.9613,72.8984,72.9253,31675.0
2021-04-16 13:05:00,81.25,81.26,81.15,81.16,33761.0,72.9343,72.9433,72.8446,72.8535,33761.0
2021-04-16 13:10:00,81.16,81.17,81.1,81.11,51978.0,72.8535,72.8625,72.7997,72.8087,51978.0
2021-04-16 13:15:00,81.11,81.11,81.05,81.09,35781.0,72.8087,72.8087,72.7548,72.7907,35781.0
2021-04-16 13:20:00,81.08,81.08,81.01,81.03,58934.0,72.7817,72.7817,72.7189,72.7368,58934.0
2021-04-16 13:25:00,81.03,81.09,81.01,81.08,35125.0,72.7368,72.7907,72.7189,72.7817,35125.0
2021-04-16 13:30:00,81.08,81.11,81.04,81.08,27913.0,72.7817,72.8087,72.7458,72.7817,27913.0
2021-04-16 13:35:00,81.08,81.2,81.07,81.19,50430.0,72.7817,72.8894,72.7727,72.8805,50430.0
2021-04-16 13:40:00,81.2,81.2,81.13,81.15,55882.0,72.8894,72.8894,72.8266,72.8446,55882.0
2021-04-16 13:45:00,81.15,81.16,81.07,81.11,33598.0,72.8446,72.8535,72.7727,72.8087,33598.0
2021-04-16 13:50:00,81.12,81.16,81.12,81.16,21810.0,72.8176,72.8535,72.8176,72.8535,21810.0
2021-04-16 13:55:00,81.17,81.23,81.16,81.18,27290.0,72.8625,72.9164,72.8535,72.8715,27290.0
2021-04-16 14:00:00,81.19,81.23,81.1,81.16,31480.0,72.8805,72.9164,72.7997,72.8535,31480.0
2021-04-16 14:05:00,81.15,81.18,81.09,81.15,32234.0,72.8446,72.8715,72.7907,72.8446,32234.0
2021-04-16 14:10:00,81.15,81.18,81.12,81.18,42295.0,72.8446,72.8715,72.8176,72.8715,42295.0
2021-04-16 14:15:00,81.17,81.27,81.17,81.27,42989.0,72.8625,72.9523,72.8625,72.9523,42989.0
2021-04-16 14:20:00,81.27,81.28,81.23,81.26,36157.0,72.9523,72.9613,72.9164,72.9433,36157.0
2021-04-16 14:25:00,81.26,81.26,81.21,81.23,29742.0,72.9433,72.9433,72.8984,72.9164,29742.0
2021-04-16 14:30:00,81.24,81.29,81.21,81.25,51315.0,72.9253,72.9702,72.8984,72.9343,51315.0
2021-04-16 14:35:00,81.25,81.28,81.16,81.22,98715.0,72.9343,72.9613,72.8535,72.9074,98715.0
2021-04-16 14:40:00,81.23,81.3,81.23,81.26,49167.0,72.9164,72.9792,72.9164,72.9433,49167.0
2021-04-16 14:45:00,81.26,81.33,81.26,81.31,38045.0,72.9433,73.0061,72.9433,72.9882,38045.0
2021-04-16 14:50:00,81.32,81.37,81.31,81.34,47187.0,72.9972,73.042,72.9882,73.0151,47187.0
2021-04-16 14:55:00,81.34,81.37,81.33,81.35,37282.0,73.0151,73.042,73.0061,73.0241,37282.0
2021-04-16 15:00:00,81.34,81.39,81.32,81.32,62009.0,73.0151,73.06,72.9972,72.9972,62009.0
2021-04-16 15:05:00,81.33,81.4,81.32,81.37,41223.0,73.0061,73.069,72.9972,73.042,41223.0
2021-04-16 15:10:00,81.37,81.38,81.32,81.34,32666.0,73.042,73.051,72.9972,73.0151,32666.0
2021-04-16 15:15:00,81.35,81.37,81.28,81.29,41982.0,73.0241,73.042,72.9613,72.9702,41982.0
2021-04-16 15:20:00,81.28,81.3,81.23,81.3,36303.0,72.9613,72.9792,72.9164,72.9792,36303.0
2021-04-16 15:25:00,81.3,81.3,81.22,81.27,37779.0,72.9792,72.9792,72.9074,72.9523,37779.0
2021-04-16 15:30:00,81.27,81.33,81.25,81.3,75978.0,72.9523,73.0061,72.9343,72.9792,75978.0
2021-04-16 15:35:00,81.29,81.36,81.26,81.34,68229.0,72.9702,73.0331,72.9433,73.0151,68229.0
2021-04-16 15:40:00,81.34,81.38,81.31,81.37,84938.0,73.0151,73.051,72.9882,73.042,84938.0
2021-04-16 15:45:00,81.36,81.38,81.27,81.33,152455.0,73.0331,73.051,72.9523,73.0061,152455.0
2021-04-16 15:50:00,81.34,81.41,81.15,81.16,205043.0,73.0151,73.0779,72.8446,72.8535,205043.0
2021-04-16 15:55:00,81.16,81.22,80.92,81.0,601166.0,72.8535,72.9074,72.6381,72.7099,601166.0
2021-04-19 09:30:00,81.0,81.37,80.45,80.63,358184.0,72.7099,73.042,72.2162,72.3778,358184.0
2021-04-19 09:35:00,80.61,80.7,80.42,80.62,106391.0,72.3598,72.4406,72.1893,72.3688,106391.0
2021-04-19 09:40:00,80.63,80.63,80.08,80.1,107335.0,72.3778,72.3778,71.8841,71.902,107335.0
2021-04-19 09:45:00,80.13,80.39,80.06,80.16,79020.0,71.929,72.1623,71.8661,71.9559,79020.0
2021-04-19 09:50:00,80.14,80.33,80.09,80.29,67003.0,71.9379,72.1085,71.893,72.0726,67003.0
2021-04-19 09:55:00,80.33,80.47,80.32,80.45,57330.0,72.1085,72.2342,72.0995,72.2162,57330.0
2021-04-19 10:00:00,80.44,80.5,80.41,80.44,62519.0,72.2072,72.2611,72.1803,72.2072,62519.0
2021-04-19 10:05:00,80.44,80.44,80.28,80.34,64228.0,72.2072,72.2072,72.0636,72.1175,64228.0
2021-04-19 10:10:00,80.33,80.37,80.21,80.22,34084.0,72.1085,72.1444,72.0008,72.0097,34084.0
2021-04-19 10:15:00,80.22,80.32,80.16,80.29,54366.0,72.0097,72.0995,71.9559,72.0726,54366.0
2021-04-19 10:20:00,80.29,80.44,80.25,80.41,78408.0,72.0726,72.2072,72.0367,72.1803,78408.0
2021-04-19 10:25:00,80.41,80.45,80.11,80.15,62019.0,72.1803,72.2162,71.911,71.9469,62019.0
2021-04-19 10:30:00,80.16,80.26,80.13,80.25,40701.0,71.9559,72.0456,71.929,72.0367,40701.0
2021-04-19 10:35:00,80.25,80.32,80.15,80.32,37987.0,72.0367,72.0995,71.9469,72.0995,37987.0
2021-04-19 10:40:00,80.32,80.34,80.16,80.18,25969.0,72.0995,72.1175,71.9559,71.9738,25969.0
2021-04-19 10:45:00,80.17,80.18,79.91,80.07,62224.0,71.9649,71.9738,71.7315,71.8751,62224.0
2021-04-19 10:50:00,80.07,80.22,80.0,80.21,42203.0,71.8751,72.0097,71.8123,72.0008,42203.0
2021-04-19 10:55:00,80.2,80.26,80.12,80.25,50186.0,71.9918,72.0456,71.92,72.0367,50186.0
2021-04-19 11:00:00,80.24,80.27,80.18,80.27,39175.0,72.0277,72.0546,71.9738,72.0546,39175.0
2021-04-19 11:05:00,80.28,80.49,80.22,80.49,32429.0,72.0636,72.2521,72.0097,72.2521,32429.0
2021-04-19 11:10:00,80.48,80.49,80.37,80.46,38900.0,72.2431,72.2521,72.1444,72.2252,38900.0
2021-04-19 11:15:00,80.45,80.47,80.38,80.38,36069.0,72.2162,72.2342,72.1534,72.1534,36069.0
2021-04-19 11:20:00,80.38,80.4,80.22,80.3,35692.0,72.1534,72.1713,72.0097,72.0816,35692.0
2021-04-19 11:25:00,80.3,80.33,80.23,80.33,52228.0,72.0816,72.1085,72.0187,72.1085,52228.0
2021-04-19 11:30:00,80.32,80.35,80.2,80.25,39691.0,72.0995,72.1264,71.9918,72.0367,39691.0
2021-04-19 11:35:00,80.26,80.26,80.09,80.09,30384.0,72.0456,72.0456,71.893,71.893,30384.0
2021-04-19 11:40:00,80.09,80.12,79.94,79.95,51100.0,71.893,71.92,71.7584,71.7674,51100.0
2021-04-19 11:45:00,79.95,80.07,79.93,79.99,50276.0,71.7674,71.8751,71.7494,71.8033,50276.0
2021-04-19 11:50:00,80.0,80.0,79.94,79.98,29612.0,71.8123,71.8123,71.7584,71.7943,29612.0
2021-04-19 11:55:00,79.97,79.98,79.77,79.83,52346.0,71.7853,71.7943,71.6058,71.6597,52346.0
2021-04-19 12:00:00,79.83,79.86,79.73,79.79,52850.0,71.6597,71.6866,71.5699,71.6238,52850.0
2021-04-19 12:05:00,79.78,79.96,79.74,79.95,38994.0,71.6148,71.7764,71.5789,71.7674,38994.0
2021-04-19 12:10:00,79.95,79.96,79.83,79.89,39094.0,71.7674,71.7764,71.6597,71.7135,39094.0
2021-04-19 12:15:00,79.89,79.94,79.85,79.88,56277.0,71.7135,71.7584,71.6776,71.7045,56277.0
2021-04-19 12:20:00,79.88,79.89,79.83,79.86,44720.0,71.7045,71.7135,71.6597,71.6866,44720.0
2021-04-19 12:25:00,79.85,79.9,79.77,79.83,41042.0,71.6776,71.7225,71.6058,71.6597,41042.0
2021-04-19 12:30:00,79.82,79.86,79.77,79.82,76999.0,71.6507,71.6866,71.6058,71.6507,76999.0
2021-04-19 12:35:00,79.81,79.86,79.68,79.71,63171.0,71.6417,71.6866,71.525,71.5519,63171.0
2021-04-19 12:40:00,79.72,79.77,79.62,79.76,53224.0,71.5609,71.6058,71.4711,71.5968,53224.0
2021-04-19 12:45:00,79.76,79.76,79.65,79.76,45121.0,71.5968,71.5968,71.4981,71.5968,45121.0
2021-04-19 12:50:00,79.76,79.76,79.66,79.7,36746.0,71.5968,71.5968,71.5071,71.543,36746.0
2021-04-19 12:55:00,79.69,79.7,79.63,79.68,33452.0,71.534,71.543,71.4801,71.525,33452.0
2021-04-19 13:00:00,79.68,79.71,79.64,79.68,42610.0,71.525,71.5519,71.4891,71.525,42610.0
2021-04-19 13:05:00,79.68,79.72,79.65,79.66,25582.0,71.525,71.5609,71.4981,71.5071,25582.0
2021-04-19 13:10:00,79.66,79.74,79.63,79.7,40707.0,71.5071,71.5789,71.4801,71.543,40707.0
2021-04-19 13:15:00,79.7,79.9,79.69,79.87,40181.0,71.543,71.7225,71.534,71.6956,40181.0
2021-04-19 13:20:00,79.87,79.91,79.77,79.91,39698.0,71.6956,71.7315,71.6058,71.7315,39698.0
2021-04-19 13:25:00,79.93,80.0,79.85,79.88,39281.0,71.7494,71.8123,71.6776,71.7045,39281.0
2021-04-19 13:30:00,79.88,79.92,79.77,79.91,41624.0,71.7045,71.7404,71.6058,71.7315,41624.0
2021-04-19 13:35:00,79.92,79.94,79.82,79.83,37434.0,71.7404,71.7584,71.6507,71.6597,37434.0
2021-04-19 13:40:00,79.85,79.88,79.73,79.73,42760.0,71.6776,71.7045,71.5699,71.5699,42760.0
2021-04-19 13:45:00,79.74,79.77,79.68,79.74,74236.0,71.5789,71.6058,71.525,71.5789,74236.0
2021-04-19 13:50:00,79.73,79.73,79.65,79.71,66315.0,71.5699,71.5699,71.4981,71.5519,66315.0
2021-04-19 13:55:00,79.7,79.83,79.66,79.73,77336.0,71.543,71.6597,71.5071,71.5699,77336.0
2021-04-19 14:00:00,79.73,79.85,79.69,79.75,42701.0,71.5699,71.6776,71.534,71.5878,42701.0
2021-04-19 14:05:00,79.75,79.89,79.72,79.88,72523.0,71.5878,71.7135,71.5609,71.7045,72523.0
2021-04-19 14:10:00,79.89,80.05,79.86,80.04,64772.0,71.7135,71.8571,71.6866,71.8482,64772.0
2021-04-19 14:15:00,80.05,80.06,79.91,79.98,49740.0,71.8571,71.8661,71.7315,71.7943,49740.0
2021-04-19 14:20:00,79.99,80.01,79.9,79.91,36390.0,71.8033,71.8212,71.7225,71.7315,36390.0
2021-04-19 14:25:00,79.91,79.94,79.85,79.91,36479.0,71.7315,71.7584,71.6776,71.7315,36479.0
2021-04-19 14:30:00,79.91,79.99,79.88,79.98,71147.0,71.7315,71.8033,71.7045,71.7943,71147.0
2021-04-19 14:35:00,79.98,80.0,79.91,79.95,65774.0,71.7943,71.8123,71.7315,71.7674,65774.0
2021-04-19 14:40:00,79.95,80.09,79.94,80.0,59206.0,71.7674,71.893,71.7584,71.8123,59206.0
2021-04-19 14:45:00,80.01,80.06,79.99,80.06,65538.0,71.8212,71.8661,71.8033,71.8661,65538.0
2021-04-19 14:50:00,80.06,80.06,79.94,80.0,64832.0,71.8661,71.8661,71.7584,71.8123,64832.0
2021-04-19 14:55:00,80.0,80.04,79.9,79.95,66837.0,71.8123,71.8482,71.7225,71.7674,66837.0
2021-04-19 15:00:00,79.95,79.97,79.8,79.83,68273.0,71.7674,71.7853,71.6327,71.6597,68273.0
2021-04-19 15:05:00,79.84,79.84,79.7,79.7,64143.0,71.6686,71.6686,71.543,71.543,64143.0
2021-04-19 15:10:00,79.7,79.84,79.7,79.78,92676.0,71.543,71.6686,71.543,71.6148,92676.0
2021-04-19 15:15:00,79.78,79.81,79.69,79.76,78290.0,71.6148,71.6417,71.534,71.5968,78290.0
2021-04-19 15:20:00,79.76,79.76,79.62,79.66,77257.0,71.5968,71.5968,71.4711,71.5071,77257.0
2021-04-19 15:25:00,79.66,79.71,79.63,79.7,73387.0,71.5071,71.5519,71.4801,71.543,73387.0
2021-04-19 15:30:00,79.7,79.86,79.69,79.86,154117.0,71.543,71.6866,71.534,71.6866,154117.0
2021-04-19 15:35:00,79.85,79.85,79.72,79.74,96960.0,71.6776,71.6776,71.5609,71.5789,96960.0
2021-04-19 15:40:00,79.74,79.9,79.67,79.9,142137.0,71.5789,71.7225,71.516,71.7225,142137.0
2021-04-19 15:45:00,79.9,79.91,79.7,79.77,149123.0,71.7225,71.7315,71.543,71.6058,149123.0
2021-04-19 15:50:00,79.76,79.82,79.65,79.7,215065.0,71.5968,71.6507,71.4981,71.543,215065.0
2021-04-19 15:55:00,79.7,79.82,79.64,79.8,588306.0,71.543,71.6507,71.4891,71.6327,588306.0
2021-04-20 09:30:00,79.66,80.16,79.63,80.09,207627.0,71.5071,71.9559,71.4801,71.893,207627.0
2021-04-20 09:35:00,80.13,80.32,79.96,79.97,43424.0,71.929,72.0995,71.7764,71.7853,43424.0
2021-04-20 09:40:00,79.97,80.3,79.86,80.11,49440.0,71.7853,72.0816,71.6866,71.911,49440.0
2021-04-20 09:45:00,80.09,80.28,80.08,80.22,77059.0,71.893,72.0636,71.8841,72.0097,77059.0
2021-04-20 09:50:00,80.2,80.46,80.2,80.34,42941.0,71.9918,72.2252,71.9918,72.1175,42941.0
2021-04-20 09:55:00,80.35,80.43,80.27,80.36,27172.0,72.1264,72.1982,72.0546,72.1354,27172.0
2021-04-20 10:00:00,80.36,80.61,80.35,80.43,139260.0,72.1354,72.3598,72.1264,72.1982,139260.0
2021-04-20 10:05:00,80.42,80.57,80.41,80.42,58400.0,72.1893,72.3239,72.1803,72.1893,58400.0
2021-04-20 10:10:00,80.41,80.54,80.34,80.35,32912.0,72.1803,72.297,72.1175,72.1264,32912.0
2021-04-20 10:15:00,80.34,80.55,80.33,80.39,43898.0,72.1175,72.306,72.1085,72.1623,43898.0
2021-04-20 10:20:00,80.38,80.42,80.25,80.29,42645.0,72.1534,72.1893,72.0367,72.0726,42645.0
2021-04-20 10:25:00,80.3,80.33,80.2,80.27,47719.0,72.0816,72.1085,71.9918,72.0546,47719.0
2021-04-20 10:30:00,80.29,80.44,80.29,80.42,38943.0,72.0726,72.2072,72.0726,72.1893,38943.0
2021-04-20 10:35:00,80.42,80.55,80.4,80.44,43651.0,72.1893,72.306,72.1713,72.2072,43651.0
2021-04-20 10:40:00,80.43,80.47,80.35,80.42,58685.0,72.1982,72.2342,72.1264,72.1893,58685.0
2021-04-20 10:45:00,80.43,80.48,80.3,80.33,59847.0,72.1982,72.2431,72.0816,72.1085,59847.0
2021-04-20 10:50:00,80.32,80.36,80.24,80.29,89178.0,72.0995,72.1354,72.0277,72.0726,89178.0
2021-04-20 10:55:00,80.3,80.49,80.29,80.44,58654.0,72.0816,72.2521,72.0726,72.2072,58654.0
2021-04-20 11:00:00,80.44,80.53,80.44,80.46,42565.0,72.2072,72.288,72.2072,72.2252,42565.0
2021-04-20 11:05:00,80.46,80.59,80.4,80.59,51217.0,72.2252,72.3419,72.1713,72.3419,51217.0
2021-04-20 11:10:00,80.59,80.9,80.58,80.89,129951.0,72.3419,72.6201,72.3329,72.6112,129951.0
2021-04-20 11:15:00,80.91,80.96,80.81,80.88,114313.0,72.6291,72.674,72.5394,72.6022,114313.0
2021-04-20 11:20:00,80.88,80.91,80.77,80.81,69243.0,72.6022,72.6291,72.5035,72.5394,69243.0
2021-04-20 11:25:00,80.82,80.92,80.79,80.92,73004.0,72.5483,72.6381,72.5214,72.6381,73004.0
2021-04-20 11:30:00,80.92,80.92,80.62,80.72,49682.0,72.6381,72.6381,72.3688,72.4586,49682.0
2021-04-20 11:35:00,80.73,80.8,80.64,80.72,111853.0,72.4675,72.5304,72.3868,72.4586,111853.0
2021-04-20 11:40:00,80.73,80.75,80.59,80.63,77871.0,72.4675,72.4855,72.3419,72.3778,77871.0
2021-04-20 11:45:00,80.63,80.74,80.6,80.73,41522.0,72.3778,72.4765,72.3509,72.4675,41522.0
2021-04-20 11:50:00,80.73,80.79,80.61,80.62,39965.0,72.4675,72.5214,72.3598,72.3688,39965.0
2021-04-20 11:55:00,80.61,80.67,80.59,80.63,35007.0,72.3598,72.4137,72.3419,72.3778,35007.0
2021-04-20 12:00:00,80.62,80.66,80.59,80.64,20919.0,72.3688,72.4047,72.3419,72.3868,20919.0
2021-04-20 12:05:00,80.63,80.7,80.6,80.66,41949.0,72.3778,72.4406,72.3509,72.4047,41949.0
2021-04-20 12:10:00,80.66,80.73,80.66,80.73,42188.0,72.4047,72.4675,72.4047,72.4675,42188.0
2021-04-20 12:15:00,80.75,80.82,80.75,80.81,41857.0,72.4855,72.5483,72.4855,72.5394,41857.0
2021-04-20 12:20:00,80.81,80.88,80.69,80.72,36531.0,72.5394,72.6022,72.4316,72.4586,36531.0
2021-04-20 12:25:00,80.71,80.72,80.6,80.66,46272.0,72.4496,72.4586,72.3509,72.4047,46272.0
2021-04-20 12:30:00,80.65,80.69,80.6,80.67,34637.0,72.3957,72.4316,72.3509,72.4137,34637.0
2021-04-20 12:35:00,80.68,80.77,80.65,80.74,55457.0,72.4227,72.5035,72.3957,72.4765,55457.0
2021-04-20 12:40:00,80.75,80.84,80.72,80.77,53861.0,72.4855,72.5663,72.4586,72.5035,53861.0
2021-04-20 12:45:00,80.77,80.77,80.61,80.62,24439.0,72.5035,72.5035,72.3598,72.3688,24439.0
2021-04-20 12:50:00,80.63,80.67,80.6,80.62,42621.0,72.3778,72.4137,72.3509,72.3688,42621.0
2021-04-20 12:55:00,80.62,80.79,80.62,80.79,46837.0,72.3688,72.5214,72.3688,72.5214,46837.0
2021-04-20 13:00:00,80.79,80.88,80.77,80.82,53865.0,72.5214,72.6022,72.5035,72.5483,53865.0
2021-04-20 13:05:00,80.83,80.85,80.74,80.76,28814.0,72.5573,72.5753,72.4765,72.4945,28814.0
2021-04-20 13:10:00,80.76,80.76,80.59,80.61,52814.0,72.4945,72.4945,72.3419,72.3598,52814.0
2021-04-20 13:15:00,80.61,80.62,80.56,80.58,48849.0,72.3598,72.3688,72.3149,72.3329,48849.0
2021-04-20 13:20:00,80.58,80.59,80.46,80.48,29336.0,72.3329,72.3419,72.2252,72.2431,29336.0
2021-04-20 13:25:00,80.49,80.51,80.46,80.46,26051.0,72.2521,72.2701,72.2252,72.2252,26051.0
2021-04-20 13:30:00,80.48,80.58,80.48,80.53,37021.0,72.2431,72.3329,72.2431,72.288,37021.0
2021-04-20 13:35:00,80.54,80.65,80.53,80.62,56351.0,72.297,72.3957,72.288,72.3688,56351.0
2021-04-20 13:40:00,80.62,80.75,80.6,80.73,62618.0,72.3688,72.4855,72.3509,72.4675,62618.0
2021-04-20 13:45:00,80.72,80.76,80.71,80.72,30809.0,72.4586,72.4945,72.4496,72.4586,30809.0
2021-04-20 13:50:00,80.72,80.73,80.6,80.64,46508.0,72.4586,72.4675,72.3509,72.3868,46508.0
2021-04-20 13:55:00,80.64,80.66,80.57,80.58,37078.0,72.3868,72.4047,72.3239,72.3329,37078.0
2021-04-20 14:00:00,80.59,80.82,80.58,80.81,82966.0,72.3419,72.5483,72.3329,72.5394,82966.0
2021-04-20 14:05:00,80.82,80.83,80.68,80.69,48175.0,72.5483,72.5573,72.4227,72.4316,48175.0
2021-04-20 14:10:00,80.67,80.67,80.53,80.55,35320.0,72.4137,72.4137,72.288,72.306,35320.0
2021-04-20 14:15:00,80.55,80.57,80.48,80.53,43479.0,72.306,72.3239,72.2431,72.288,43479.0
2021-04-20 14:20:00,80.53,80.61,80.5,80.59,26318.0,72.288,72.3598,72.2611,72.3419,26318.0
2021-04-20 14:25:00,80.6,80.62,80.56,80.62,31208.0,72.3509,72.3688,72.3149,72.3688,31208.0
2021-04-20 14:30:00,80.61,80.61,80.46,80.48,26224.0,72.3598,72.3598,72.2252,72.2431,26224.0
2021-04-20 14:35:00,80.48,80.48,80.38,80.41,56869.0,72.2431,72.2431,72.1534,72.1803,56869.0
2021-04-20 14:40:00,80.39,80.45,80.37,80.43,42381.0,72.1623,72.2162,72.1444,72.1982,42381.0
2021-04-20 14:45:00,80.42,80.43,80.37,80.42,27522.0,72.1893,72.1982,72.1444,72.1893,27522.0
2021-04-20 14:50:00,80.42,80.47,80.41,80.41,43592.0,72.1893,72.2342,72.1803,72.1803,43592.0
2021-04-20 14:55:00,80.42,80.42,80.3,80.33,38680.0,72.1893,72.1893,72.0816,72.1085,38680.0
2021-04-20 15:00:00,80.34,80.41,80.32,80.4,38329.0,72.1175,72.1803,72.0995,72.1713,38329.0
2021-04-20 15:05:00,80.4,80.43,80.35,80.41,45370.0,72.1713,72.1982,72.1264,72.1803,45370.0
2021-04-20 15:10:00,80.42,80.42,80.3,80.34,72826.0,72.1893,72.1893,72.0816,72.1175,72826.0
2021-04-20 15:15:00,80.34,80.4,80.26,80.26,68178.0,72.1175,72.1713,72.0456,72.0456,68178.0
2021-04-20 15:20:00,80.27,80.35,80.26,80.3,61611.0,72.0546,72.1264,72.0456,72.0816,61611.0
2021-04-20 15:25:00,80.3,80.33,80.26,80.29,74545.0,72.0816,72.1085,72.0456,72.0726,74545.0
2021-04-20 15:30:00,80.29,80.33,80.24,80.28,71454.0,72.0726,72.1085,72.0277,72.0636,71454.0
2021-04-20 15:35:00,80.28,80.45,80.28,80.45,98672.0,72.0636,72.2162,72.0636,72.2162,98672.0
2021-04-20 15:40:00,80.45,80.64,80.44,80.61,114452.0,72.2162,72.3868,72.2072,72.3598,114452.0
2021-04-20 15:45:00,80.61,80.74,80.59,80.71,182464.0,72.3598,72.4765,72.3419,72.4496,182464.0
2021-04-20 15:50:00,80.72,80.72,80.56,80.6,202562.0,72.4586,72.4586,72.3149,72.3509,202562.0
2021-04-20 15:55:00,80.6,80.62,80.42,80.5,357617.0,72.3509,72.3688,72.1893,72.2611,357617.0
2021-04-21 09:30:00,80.89,81.18,80.26,80.4,311129.0,72.6112,72.8715,72.0456,72.1713,311129.0
2021-04-21 09:35:00,80.44,80.45,79.31,79.32,176249.0,72.2072,72.2162,71.1929,71.2019,176249.0
2021-04-21 09:40:00,79.32,79.5,79.04,79.06,110458.0,71.2019,71.3634,70.9505,70.9685,110458.0
2021-04-21 09:45:00,79.08,79.24,78.86,79.0,135382.0,70.9864,71.13,70.7889,70.9146,135382.0
2021-04-21 09:50:00,78.97,79.2,78.72,78.86,114270.0,70.8877,71.0941,70.6633,70.7889,114270.0
2021-04-21 09:55:00,78.89,79.33,78.87,79.22,90682.0,70.8159,71.2108,70.7979,71.1121,90682.0
2021-04-21 10:00:00,79.24,79.41,78.92,79.03,114526.0,71.13,71.2826,70.8428,70.9415,114526.0
2021-04-21 10:05:00,79.01,79.33,78.96,79.15,63000.0,70.9236,71.2108,70.8787,71.0493,63000.0
2021-04-21 10:10:00,79.14,79.27,78.91,78.95,53620.0,71.0403,71.157,70.8338,70.8697,53620.0
2021-04-21 10:15:00,78.97,79.0,78.85,78.9,63994.0,70.8877,70.9146,70.78,70.8248,63994.0
2021-04-21 10:20:00,78.88,78.92,78.71,78.91,65417.0,70.8069,70.8428,70.6543,70.8338,65417.0
2021-04-21 10:25:00,78.9,79.02,78.85,78.9,51012.0,70.8248,70.9326,70.78,70.8248,51012.0
2021-04-21 10:30:00,78.92,78.96,78.75,78.81,53278.0,70.8428,70.8787,70.6902,70.7441,53278.0
2021-04-21 10:35:00,78.81,78.87,78.51,78.53,102365.0,70.7441,70.7979,70.4748,70.4927,102365.0
2021-04-21 10:40:00,78.54,78.6,78.18,78.21,101685.0,70.5017,70.5555,70.1785,70.2055,101685.0
2021-04-21 10:45:00,78.21,78.32,78.16,78.24,83352.0,70.2055,70.3042,70.1606,70.2324,83352.0
2021-04-21 10:50:00,78.25,78.28,78.08,78.15,97562.0,70.2414,70.2683,70.0888,70.1516,97562.0
2021-04-21 10:55:00,78.15,78.16,77.97,77.97,93957.0,70.1516,70.1606,69.99,69.99,93957.0
2021-04-21 11:00:00,77.98,78.1,77.96,78.03,138248.0,69.999,70.1067,69.981,70.0439,138248.0
2021-04-21 11:05:00,78.03,78.25,77.99,78.05,90551.0,70.0439,70.2414,70.008,70.0618,90551.0
2021-04-21 11:10:00,78.05,78.15,77.99,78.11,79210.0,70.0618,70.1516,70.008,70.1157,79210.0
2021-04-21 11:15:00,78.11,78.14,77.95,77.96,98798.0,70.1157,70.1426,69.9721,69.981,98798.0
2021-04-21 11:20:00,77.97,78.01,77.73,77.74,86655.0,69.99,70.0259,69.7746,69.7836,86655.0
2021-04-21 11:25:00,77.72,77.94,77.71,77.93,84155.0,69.7656,69.9631,69.7566,69.9541,84155.0
2021-04-21 11:30:00,77.92,78.1,77.85,78.1,61719.0,69.9451,70.1067,69.8823,70.1067,61719.0
2021-04-21 11:35:00,78.08,78.15,78.03,78.04,62636.0,70.0888,70.1516,70.0439,70.0529,62636.0
2021-04-21 11:40:00,78.04,78.2,77.98,78.14,65504.0,70.0529,70.1965,69.999,70.1426,65504.0
2021-04-21 11:45:00,78.14,78.16,77.93,78.08,64126.0,70.1426,70.1606,69.9541,70.0888,64126.0
2021-04-21 11:50:00,78.08,78.16,78.05,78.16,38595.0,70.0888,70.1606,70.0618,70.1606,38595.0
2021-04-21 11:55:00,78.17,78.26,78.17,78.22,55142.0,70.1696,70.2503,70.1696,70.2144,55142.0
2021-04-21 12:00:00,78.22,78.26,78.18,78.21,68223.0,70.2144,70.2503,70.1785,70.2055,68223.0
2021-04-21 12:05:00,78.21,78.29,78.17,78.28,35902.0,70.2055,70.2773,70.1696,70.2683,35902.0
2021-04-21 12:10:00,78.28,78.29,78.22,78.23,35469.0,70.2683,70.2773,70.2144,70.2234,35469.0
2021-04-21 12:15:00,78.23,78.25,78.21,78.25,27579.0,70.2234,70.2414,70.2055,70.2414,27579.0
2021-04-21 12:20:00,78.25,78.27,78.04,78.07,29636.0,70.2414,70.2593,70.0529,70.0798,29636.0
2021-04-21 12:25:00,78.07,78.07,77.93,77.97,33172.0,70.0798,70.0798,69.9541,69.99,33172.0
2021-04-21 12:30:00,77.96,78.03,77.89,77.9,34867.0,69.981,70.0439,69.9182,69.9272,34867.0
2021-04-21 12:35:00,77.9,77.91,77.71,77.71,51707.0,69.9272,69.9362,69.7566,69.7566,51707.0
2021-04-21 12:40:00,77.73,77.75,77.69,77.74,34188.0,69.7746,69.7925,69.7387,69.7836,34188.0
2021-04-21 12:45:00,77.73,77.85,77.72,77.79,27423.0,69.7746,69.8823,69.7656,69.8284,27423.0
2021-04-21 12:50:00,77.79,77.89,77.78,77.85,35443.0,69.8284,69.9182,69.8195,69.8823,35443.0
2021-04-21 12:55:00,77.84,77.86,77.75,77.78,36780.0,69.8733,69.8913,69.7925,69.8195,36780.0
2021-04-21 13:00:00,77.79,77.91,77.77,77.91,58512.0,69.8284,69.9362,69.8105,69.9362,58512.0
2021-04-21 13:05:00,77.9,77.99,77.84,77.98,58052.0,69.9272,70.008,69.8733,69.999,58052.0
2021-04-21 13:10:00,77.97,78.04,77.89,78.03,55398.0,69.99,70.0529,69.9182,70.0439,55398.0
2021-04-21 13:15:00,78.03,78.04,77.94,77.95,48916.0,70.0439,70.0529,69.9631,69.9721,48916.0
2021-04-21 13:20:00,77.95,77.96,77.89,77.94,53949.0,69.9721,69.981,69.9182,69.9631,53949.0
2021-04-21 13:25:00,77.93,77.97,77.89,77.9,39846.0,69.9541,69.99,69.9182,69.9272,39846.0
2021-04-21 13:30:00,77.89,78.06,77.89,78.04,43691.0,69.9182,70.0708,69.9182,70.0529,43691.0
2021-04-21 13:35:00,78.03,78.04,77.94,77.96,36621.0,70.0439,70.0529,69.9631,69.981,36621.0
2021-04-21 13:40:00,77.96,77.98,77.86,77.9,41026.0,69.981,69.999,69.8913,69.9272,41026.0
2021-04-21 13:45:00,77.91,77.99,77.9,77.94,22338.0,69.9362,70.008,69.9272,69.9631,22338.0
2021-04-21 13:50:00,77.93,78.03,77.92,77.92,64678.0,69.9541,70.0439,69.9451,69.9451,64678.0
2021-04-21 13:55:00,77.92,77.93,77.78,77.83,34020.0,69.9451,69.9541,69.8195,69.8644,34020.0
2021-04-21 14:00:00,77.83,77.89,77.74,77.77,51222.0,69.8644,69.9182,69.7836,69.8105,51222.0
2021-04-21 14:05:00,77.76,77.95,77.74,77.92,48684.0,69.8015,69.9721,69.7836,69.9451,48684.0
2021-04-21 14:10:00,77.92,77.95,77.88,77.89,33215.0,69.9451,69.9721,69.9092,69.9182,33215.0
2021-04-21 14:15:00,77.9,77.91,77.81,77.81,67201.0,69.9272,69.9362,69.8464,69.8464,67201.0
2021-04-21 14:20:00,77.81,77.86,77.76,77.77,34920.0,69.8464,69.8913,69.8015,69.8105,34920.0
2021-04-21 14:25:00,77.78,77.81,77.76,77.76,54158.0,69.8195,69.8464,69.8015,69.8015,54158.0
2021-04-21 14:30:00,77.77,77.79,77.75,77.76,54201.0,69.8105,69.8284,69.7925,69.8015,54201.0
2021-04-21 14:35:00,77.77,77.85,77.73,77.84,48998.0,69.8105,69.8823,69.7746,69.8733,48998.0
2021-04-21 14:40:00,77.84,77.92,77.75,77.89,97659.0,69.8733,69.9451,69.7925,69.9182,97659.0
2021-04-21 14:45:00,77.9,77.94,77.86,77.94,48602.0,69.9272,69.9631,69.8913,69.9631,48602.0
2021-04-21 14:50:00,77.95,78.05,77.91,78.03,64871.0,69.9721,70.0618,69.9362,70.0439,64871.0
2021-04-21 14:55:00,78.03,78.07,78.0,78.07,77865.0,70.0439,70.0798,70.017,70.0798,77865.0
2021-04-21 15:00:00,78.08,78.15,78.07,78.15,51885.0,70.0888,70.1516,70.0798,70.1516,51885.0
2021-04-21 15:05:00,78.15,78.31,78.15,78.28,88014.0,70.1516,70.2952,70.1516,70.2683,88014.0
2021-04-21 15:10:00,78.29,78.36,78.27,78.34,61601.0,70.2773,70.3401,70.2593,70.3222,61601.0
2021-04-21 15:15:00,78.34,78.34,78.22,78.27,86804.0,70.3222,70.3222,70.2144,70.2593,86804.0
2021-04-21 15:20:00,78.27,78.28,78.16,78.17,46313.0,70.2593,70.2683,70.1606,70.1696,46313.0
2021-04-21 15:25:00,78.17,78.23,78.16,78.22,72684.0,70.1696,70.2234,70.1606,70.2144,72684.0
2021-04-21 15:30:00,78.22,78.36,78.2,78.35,99850.0,70.2144,70.3401,70.1965,70.3311,99850.0
2021-04-21 15:35:00,78.36,78.46,78.28,78.3,93304.0,70.3401,70.4299,70.2683,70.2862,93304.0
2021-04-21 15:40:00,78.31,78.34,78.24,78.3,114588.0,70.2952,70.3222,70.2324,70.2862,114588.0
2021-04-21 15:45:00,78.3,78.31,78.1,78.11,137188.0,70.2862,70.2952,70.1067,70.1157,137188.0
2021-04-21 15:50:00,78.12,78.13,77.98,78.0,192658.0,70.1247,70.1336,69.999,70.017,192658.0
2021-04-21 15:55:00,78.0,78.11,77.96,77.97,384423.0,70.017,70.1157,69.981,69.99,384423.0
2021-04-22 09:30:00,78.2,78.33,78.02,78.27,335569.0,70.1965,70.3132,70.0349,70.2593,335569.0
2021-04-22 09:35:00,78.24,78.27,78.07,78.17,100279.0,70.2324,70.2593,70.0798,70.1696,100279.0
2021-04-22 09:40:00,78.16,78.24,78.09,78.15,107043.0,70.1606,70.2324,70.0977,70.1516,107043.0
2021-04-22 09:45:00,78.15,78.45,78.1,78.15,137651.0,70.1516,70.4209,70.1067,70.1516,137651.0
2021-04-22 09:50:00,78.14,78.6,78.13,78.51,105083.0,70.1426,70.5555,70.1336,70.4748,105083.0
2021-04-22 09:55:00,78.54,78.64,78.46,78.5,73262.0,70.5017,70.5914,70.4299,70.4658,73262.0
2021-04-22 10:00:00,78.5,78.65,78.41,78.61,73741.0,70.4658,70.6004,70.385,70.5645,73741.0
2021-04-22 10:05:00,78.61,78.89,78.6,78.87,90097.0,70.5645,70.8159,70.5555,70.7979,90097.0
2021-04-22 10:10:00,78.87,78.98,78.79,78.82,99147.0,70.7979,70.8967,70.7261,70.753,99147.0
2021-04-22 10:15:00,78.8,78.99,78.79,78.96,70226.0,70.7351,70.9056,70.7261,70.8787,70226.0
2021-04-22 10:20:00,78.97,79.3,78.92,79.01,159471.0,70.8877,71.1839,70.8428,70.9236,159471.0
2021-04-22 10:25:00,79.03,79.11,78.87,79.0,102759.0,70.9415,71.0133,70.7979,70.9146,102759.0
2021-04-22 10:30:00,78.99,79.11,78.98,79.11,76570.0,70.9056,71.0133,70.8967,71.0133,76570.0
2021-04-22 10:35:00,79.12,79.13,78.99,79.02,64784.0,71.0223,71.0313,70.9056,70.9326,64784.0
2021-04-22 10:40:00,79.01,79.04,78.87,78.91,77764.0,70.9236,70.9505,70.7979,70.8338,77764.0
2021-04-22 10:45:00,78.89,78.91,78.76,78.88,53955.0,70.8159,70.8338,70.6992,70.8069,53955.0
2021-04-22 10:50:00,78.88,78.88,78.74,78.81,43411.0,70.8069,70.8069,70.6812,70.7441,43411.0
2021-04-22 10:55:00,78.8,78.93,78.75,78.92,61855.0,70.7351,70.8518,70.6902,70.8428,61855.0
2021-04-22 11:00:00,78.91,79.07,78.9,78.99,69764.0,70.8338,70.9774,70.8248,70.9056,69764.0
2021-04-22 11:05:00,78.99,79.18,78.95,79.14,56282.0,70.9056,71.0762,70.8697,71.0403,56282.0
2021-04-22 11:10:00,79.13,79.15,79.03,79.08,47248.0,71.0313,71.0493,70.9415,70.9864,47248.0
2021-04-22 11:15:00,79.09,79.1,79.02,79.06,42309.0,70.9954,71.0044,70.9326,70.9685,42309.0
2021-04-22 11:20:00,79.06,79.07,79.0,79.06,57026.0,70.9685,70.9774,70.9146,70.9685,57026.0
2021-04-22 11:25:00,79.06,79.06,78.74,78.75,40130.0,70.9685,70.9685,70.6812,70.6902,40130.0
2021-04-22 11:30:00,78.75,78.82,78.67,78.78,49215.0,70.6902,70.753,70.6184,70.7171,49215.0
2021-04-22 11:35:00,78.77,78.92,78.74,78.81,44829.0,70.7081,70.8428,70.6812,70.7441,44829.0
2021-04-22 11:40:00,78.81,78.84,78.74,78.8,33130.0,70.7441,70.771,70.6812,70.7351,33130.0
2021-04-22 11:45:00,78.8,78.84,78.72,78.79,39378.0,70.7351,70.771,70.6633,70.7261,39378.0
2021-04-22 11:50:00,78.78,78.78,78.69,78.75,32555.0,70.7171,70.7171,70.6363,70.6902,32555.0
2021-04-22 11:55:00,78.74,78.75,78.66,78.74,67324.0,70.6812,70.6902,70.6094,70.6812,67324.0
2021-04-22 12:00:00,78.73,79.03,78.72,78.99,138010.0,70.6722,70.9415,70.6633,70.9056,138010.0
2021-04-22 12:05:00,78.98,79.06,78.94,79.04,46656.0,70.8967,70.9685,70.8607,70.9505,46656.0
2021-04-22 12:10:00,79.05,79.3,79.05,79.29,113255.0,70.9595,71.1839,70.9595,71.1749,113255.0
2021-04-22 12:15:00,79.28,79.3,79.19,79.2,45236.0,71.1659,71.1839,71.0852,71.0941,45236.0
2021-04-22 12:20:00,79.2,79.21,79.07,79.09,54898.0,71.0941,71.1031,70.9774,70.9954,54898.0
2021-04-22 12:25:00,79.09,79.19,79.06,79.18,36638.0,70.9954,71.0852,70.9685,71.0762,36638.0
2021-04-22 12:30:00,79.18,79.24,79.17,79.19,34469.0,71.0762,71.13,71.0672,71.0852,34469.0
2021-04-22 12:35:00,79.19,79.24,79.16,79.19,28984.0,71.0852,71.13,71.0582,71.0852,28984.0
2021-04-22 12:40:00,79.19,79.19,78.99,79.01,51809.0,71.0852,71.0852,70.9056,70.9236,51809.0
2021-04-22 12:45:00,79.0,79.0,78.91,78.97,55716.0,70.9146,70.9146,70.8338,70.8877,55716.0
2021-04-22 12:50:00,78.97,78.97,78.83,78.85,35865.0,70.8877,70.8877,70.762,70.78,35865.0
2021-04-22 12:55:00,78.84,78.95,78.84,78.9,36622.0,70.771,70.8697,70.771,70.8248,36622.0
2021-04-22 13:00:00,78.89,78.9,78.77,78.78,34301.0,70.8159,70.8248,70.7081,70.7171,34301.0
2021-04-22 13:05:00,78.78,78.85,78.63,78.73,73538.0,70.7171,70.78,70.5825,70.6722,73538.0
2021-04-22 13:10:00,78.72,78.83,78.62,78.83,76274.0,70.6633,70.762,70.5735,70.762,76274.0
2021-04-22 13:15:00,78.83,78.83,78.68,78.68,58160.0,70.762,70.762,70.6274,70.6274,58160.0
2021-04-22 13:20:00,78.68,78.88,78.66,78.84,46704.0,70.6274,70.8069,70.6094,70.771,46704.0
2021-04-22 13:25:00,78.83,78.89,78.77,78.82,59235.0,70.762,70.8159,70.7081,70.753,59235.0
2021-04-22 13:30:00,78.82,78.89,78.74,78.89,52514.0,70.753,70.8159,70.6812,70.8159,52514.0
2021-04-22 13:35:00,78.89,78.93,78.79,78.88,48396.0,70.8159,70.8518,70.7261,70.8069,48396.0
2021-04-22 13:40:00,78.88,78.89,78.82,78.84,90679.0,70.8069,70.8159,70.753,70.771,90679.0
2021-04-22 13:45:00,78.85,78.89,78.74,78.76,78736.0,70.78,70.8159,70.6812,70.6992,78736.0
2021-04-22 13:50:00,78.75,78.76,78.58,78.62,52347.0,70.6902,70.6992,70.5376,70.5735,52347.0
2021-04-22 13:55:00,78.61,78.65,78.49,78.51,78710.0,70.5645,70.6004,70.4568,70.4748,78710.0
2021-04-22 14:00:00,78.51,78.69,78.39,78.57,84074.0,70.4748,70.6363,70.367,70.5286,84074.0
2021-04-22 14:05:00,78.53,78.68,78.53,78.58,54957.0,70.4927,70.6274,70.4927,70.5376,54957.0
2021-04-22 14:10:00,78.55,78.64,78.49,78.63,34954.0,70.5107,70.5914,70.4568,70.5825,34954.0
2021-04-22 14:15:00,78.62,78.65,78.54,78.55,42916.0,70.5735,70.6004,70.5017,70.5107,42916.0
2021-04-22 14:20:00,78.57,78.6,78.46,78.5,38222.0,70.5286,70.5555,70.4299,70.4658,38222.0
2021-04-22 14:25:00,78.5,78.5,78.37,78.48,111739.0,70.4658,70.4658,70.3491,70.4478,111739.0
2021-04-22 14:30:00,78.48,78.54,78.43,78.44,38172.0,70.4478,70.5017,70.4029,70.4119,38172.0
2021-04-22 14:35:00,78.44,78.46,78.39,78.41,38753.0,70.4119,70.4299,70.367,70.385,38753.0
2021-04-22 14:40:00,78.41,78.51,78.36,78.5,32363.0,70.385,70.4748,70.3401,70.4658,32363.0
2021-04-22 14:45:00,78.49,78.51,78.38,78.4,67080.0,70.4568,70.4748,70.3581,70.376,67080.0
2021-04-22 14:50:00,78.4,78.46,78.37,78.44,30590.0,70.376,70.4299,70.3491,70.4119,30590.0
2021-04-22 14:55:00,78.44,78.49,78.31,78.32,49559.0,70.4119,70.4568,70.2952,70.3042,49559.0
2021-04-22 15:00:00,78.32,78.38,78.21,78.24,74361.0,70.3042,70.3581,70.2055,70.2324,74361.0
2021-04-22 15:05:00,78.24,78.26,78.11,78.17,44823.0,70.2324,70.2503,70.1157,70.1696,44823.0
2021-04-22 15:10:00,78.16,78.22,78.15,78.2,32878.0,70.1606,70.2144,70.1516,70.1965,32878.0
2021-04-22 15:15:00,78.21,78.21,78.06,78.09,43350.0,70.2055,70.2055,70.0708,70.0977,43350.0
2021-04-22 15:20:00,78.09,78.16,78.02,78.08,70280.0,70.0977,70.1606,70.0349,70.0888,70280.0
2021-04-22 15:25:00,78.07,78.18,78.06,78.18,46796.0,70.0798,70.1785,70.0708,70.1785,46796.0
2021-04-22 15:30:00,78.2,78.26,78.19,78.25,55955.0,70.1965,70.2503,70.1875,70.2414,55955.0
2021-04-22 15:35:00,78.24,78.27,78.13,78.19,55979.0,70.2324,70.2593,70.1336,70.1875,55979.0
2021-04-22 15:40:00,78.2,78.27,78.19,78.2,71035.0,70.1965,70.2593,70.1875,70.1965,71035.0
2021-04-22 15:45:00,78.2,78.42,78.2,78.34,123565.0,70.1965,70.394,70.1965,70.3222,123565.0
2021-04-22 15:50:00,78.35,78.39,78.19,78.2,134750.0,70.3311,70.367,70.1875,70.1965,134750.0
2021-04-22 15:55:00,78.21,78.33,78.1,78.32,415911.0,70.2055,70.3132,70.1067,70.3042,415911.0
2021-04-23 09:30:00,78.17,78.58,78.17,78.37,181047.0,70.1696,70.5376,70.1696,70.3491,181047.0
2021-04-23 09:35:00,78.36,78.46,78.02,78.03,50535.0,70.3401,70.4299,70.0349,70.0439,50535.0
2021-04-23 09:40:00,78.06,78.16,77.91,78.01,45799.0,70.0708,70.1606,69.9362,70.0259,45799.0
2021-04-23 09:45:00,78.0,78.09,77.82,77.96,68444.0,70.017,70.0977,69.8554,69.981,68444.0
2021-04-23 09:50:00,77.96,78.05,77.9,77.93,44797.0,69.981,70.0618,69.9272,69.9541,44797.0
2021-04-23 09:55:00,77.94,78.14,77.94,78.08,44641.0,69.9631,70.1426,69.9631,70.0888,44641.0
2021-04-23 10:00:00,78.08,78.16,78.06,78.08,31591.0,70.0888,70.1606,70.0708,70.0888,31591.0
2021-04-23 10:05:00,78.09,78.11,78.03,78.09,57132.0,70.0977,70.1157,70.0439,70.0977,57132.0
2021-04-23 10:10:00,78.08,78.11,77.9,77.95,36615.0,70.0888,70.1157,69.9272,69.9721,36615.0
2021-04-23 10:15:00,77.95,78.02,77.92,77.98,36747.0,69.9721,70.0349,69.9451,69.999,36747.0
2021-04-23 10:20:00,77.97,78.01,77.87,77.91,44363.0,69.99,70.0259,69.9003,69.9362,44363.0
2021-04-23 10:25:00,77.91,77.99,77.87,77.94,96846.0,69.9362,70.008,69.9003,69.9631,96846.0
2021-04-23 10:30:00,77.94,78.16,77.93,78.09,50660.0,69.9631,70.1606,69.9541,70.0977,50660.0
2021-04-23 10:35:00,78.09,78.16,78.08,78.09,45697.0,70.0977,70.1606,70.0888,70.0977,45697.0
2021-04-23 10:40:00,78.09,78.27,78.08,78.27,43914.0,70.0977,70.2593,70.0888,70.2593,43914.0
2021-04-23 10:45:00,78.26,78.47,78.25,78.46,64779.0,70.2503,70.4388,70.2414,70.4299,64779.0
2021-04-23 10:50:00,78.46,78.5,78.28,78.4,60857.0,70.4299,70.4658,70.2683,70.376,60857.0
2021-04-23 10:55:00,78.4,78.55,78.4,78.49,56950.0,70.376,70.5107,70.376,70.4568,56950.0
2021-04-23 11:00:00,78.5,78.51,78.4,78.45,55949.0,70.4658,70.4748,70.376,70.4209,55949.0
2021-04-23 11:05:00,78.45,78.47,78.3,78.32,76912.0,70.4209,70.4388,70.2862,70.3042,76912.0
2021-04-23 11:10:00,78.3,78.51,78.3,78.44,69004.0,70.2862,70.4748,70.2862,70.4119,69004.0
2021-04-23 11:15:00,78.44,78.49,78.35,78.36,88697.0,70.4119,70.4568,70.3311,70.3401,88697.0
2021-04-23 11:20:00,78.36,78.4,78.31,78.33,44623.0,70.3401,70.376,70.2952,70.3132,44623.0
2021-04-23 11:25:00,78.33,78.38,78.32,78.32,33743.0,70.3132,70.3581,70.3042,70.3042,33743.0
2021-04-23 11:30:00,78.32,78.46,78.32,78.44,46213.0,70.3042,70.4299,70.3042,70.4119,46213.0
2021-04-23 11:35:00,78.45,78.59,78.45,78.59,38893.0,70.4209,70.5466,70.4209,70.5466,38893.0
2021-04-23 11:40:00,78.58,78.59,78.5,78.59,22372.0,70.5376,70.5466,70.4658,70.5466,22372.0
2021-04-23 11:45:00,78.58,78.63,78.53,78.54,31670.0,70.5376,70.5825,70.4927,70.5017,31670.0
2021-04-23 11:50:00,78.54,78.59,78.52,78.56,46424.0,70.5017,70.5466,70.4837,70.5196,46424.0
2021-04-23 11:55:00,78.56,78.57,78.48,78.49,34907.0,70.5196,70.5286,70.4478,70.4568,34907.0
2021-04-23 12:00:00,78.49,78.56,78.46,78.48,38070.0,70.4568,70.5196,70.4299,70.4478,38070.0
2021-04-23 12:05:00,78.48,78.52,78.46,78.47,29389.0,70.4478,70.4837,70.4299,70.4388,29389.0
2021-04-23 12:10:00,78.48,78.48,78.4,78.42,28154.0,70.4478,70.4478,70.376,70.394,28154.0
2021-04-23 12:15:00,78.43,78.45,78.37,78.38,29681.0,70.4029,70.4209,70.3491,70.3581,29681.0
2021-04-23 12:20:00,78.38,78.49,78.37,78.46,36197.0,70.3581,70.4568,70.3491,70.4299,36197.0
2021-04-23 12:25:00,78.45,78.5,78.44,78.5,27223.0,70.4209,70.4658,70.4119,70.4658,27223.0
2021-04-23 12:30:00,78.5,78.55,78.48,78.54,33859.0,70.4658,70.5107,70.4478,70.5017,33859.0
2021-04-23 12:35:00,78.54,78.56,78.46,78.54,22776.0,70.5017,70.5196,70.4299,70.5017,22776.0
2021-04-23 12:40:00,78.54,78.55,78.49,78.53,22532.0,70.5017,70.5107,70.4568,70.4927,22532.0
2021-04-23 12:45:00,78.52,78.58,78.52,78.54,27101.0,70.4837,70.5376,70.4837,70.5017,27101.0
2021-04-23 12:50:00,78.54,78.62,78.53,78.61,30615.0,70.5017,70.5735,70.4927,70.5645,30615.0
2021-04-23 12:55:00,78.61,78.61,78.49,78.55,31995.0,70.5645,70.5645,70.4568,70.5107,31995.0
2021-04-23 13:00:00,78.55,78.55,78.5,78.51,24329.0,70.5107,70.5107,70.4658,70.4748,24329.0
2021-04-23 13:05:00,78.52,78.61,78.51,78.61,32431.0,70.4837,70.5645,70.4748,70.5645,32431.0
2021-04-23 13:10:00,78.6,78.61,78.52,78.53,20296.0,70.5555,70.5645,70.4837,70.4927,20296.0
2021-04-23 13:15:00,78.53,78.54,78.47,78.49,25881.0,70.4927,70.5017,70.4388,70.4568,25881.0
2021-04-23 13:20:00,78.49,78.51,78.46,78.51,21475.0,70.4568,70.4748,70.4299,70.4748,21475.0
2021-04-23 13:25:00,78.51,78.53,78.43,78.44,16269.0,70.4748,70.4927,70.4029,70.4119,16269.0
2021-04-23 13:30:00,78.44,78.51,78.44,78.51,35073.0,70.4119,70.4748,70.4119,70.4748,35073.0
2021-04-23 13:35:00,78.5,78.51,78.42,78.42,22913.0,70.4658,70.4748,70.394,70.394,22913.0
2021-04-23 13:40:00,78.4,78.52,78.4,78.48,35644.0,70.376,70.4837,70.376,70.4478,35644.0
2021-04-23 13:45:00,78.49,78.51,78.47,78.51,21955.0,70.4568,70.4748,70.4388,70.4748,21955.0
2021-04-23 13:50:00,78.5,78.57,78.48,78.56,39607.0,70.4658,70.5286,70.4478,70.5196,39607.0
2021-04-23 13:55:00,78.56,78.6,78.51,78.52,48994.0,70.5196,70.5555,70.4748,70.4837,48994.0
2021-04-23 14:00:00,78.52,78.52,78.4,78.45,23738.0,70.4837,70.4837,70.376,70.4209,23738.0
2021-04-23 14:05:00,78.45,78.49,78.41,78.45,60422.0,70.4209,70.4568,70.385,70.4209,60422.0
2021-04-23 14:10:00,78.45,78.49,78.42,78.45,42680.0,70.4209,70.4568,70.394,70.4209,42680.0
2021-04-23 14:15:00,78.45,78.48,78.43,78.44,29250.0,70.4209,70.4478,70.4029,70.4119,29250.0
2021-04-23 14:20:00,78.44,78.45,78.39,78.4,19164.0,70.4119,70.4209,70.367,70.376,19164.0
2021-04-23 14:25:00,78.39,78.39,78.3,78.31,23874.0,70.367,70.367,70.2862,70.2952,23874.0
2021-04-23 14:30:00,78.31,78.31,78.21,78.23,26472.0,70.2952,70.2952,70.2055,70.2234,26472.0
2021-04-23 14:35:00,78.22,78.22,78.17,78.2,22971.0,70.2144,70.2144,70.1696,70.1965,22971.0
2021-04-23 14:40:00,78.19,78.33,78.17,78.29,48932.0,70.1875,70.3132,70.1696,70.2773,48932.0
2021-04-23 14:45:00,78.29,78.3,78.22,78.23,18784.0,70.2773,70.2862,70.2144,70.2234,18784.0
2021-04-23 14:50:00,78.23,78.25,78.19,78.25,26183.0,70.2234,70.2414,70.1875,70.2414,26183.0
2021-04-23 14:55:00,78.25,78.32,78.23,78.25,23317.0,70.2414,70.3042,70.2234,70.2414,23317.0
2021-04-23 15:00:00,78.26,78.27,78.16,78.19,21299.0,70.2503,70.2593,70.1606,70.1875,21299.0
2021-04-23 15:05:00,78.2,78.35,78.19,78.31,33635.0,70.1965,70.3311,70.1875,70.2952,33635.0
2021-04-23 15:10:00,78.31,78.34,78.28,78.34,23325.0,70.2952,70.3222,70.2683,70.3222,23325.0
2021-04-23 15:15:00,78.34,78.35,78.27,78.31,27464.0,70.3222,70.3311,70.2593,70.2952,27464.0
2021-04-23 15:20:00,78.32,78.33,78.29,78.32,36528.0,70.3042,70.3132,70.2773,70.3042,36528.0
2021-04-23 15:25:00,78.33,78.41,78.32,78.4,30209.0,70.3132,70.385,70.3042,70.376,30209.0
2021-04-23 15:30:00,78.4,78.45,78.37,78.44,48099.0,70.376,70.4209,70.3491,70.4119,48099.0
2021-04-23 15:35:00,78.45,78.5,78.4,78.45,41353.0,70.4209,70.4658,70.376,70.4209,41353.0
2021-04-23 15:40:00,78.45,78.47,78.33,78.35,69388.0,70.4209,70.4388,70.3132,70.3311,69388.0
2021-04-23 15:45:00,78.34,78.37,78.22,78.37,75699.0,70.3222,70.3491,70.2144,70.3491,75699.0
2021-04-23 15:50:00,78.4,78.4,78.15,78.2,148866.0,70.376,70.376,70.1516,70.1965,148866.0
2021-04-23 15:55:00,78.2,78.3,78.13,78.23,362556.0,70.1965,70.2862,70.1336,70.2234,362556.0
2021-04-26 09:30:00,78.39,78.61,77.77,77.92,291200.0,70.367,70.5645,69.8105,69.9451,291200.0
2021-04-26 09:35:00,77.94,78.12,77.85,78.03,48929.0,69.9631,70.1247,69.8823,70.0439,48929.0
2021-04-26 09:40:00,78.03,78.09,77.8,77.82,34807.0,70.0439,70.0977,69.8374,69.8554,34807.0
2021-04-26 09:45:00,77.85,77.9,77.7,77.8,37887.0,69.8823,69.9272,69.7477,69.8374,37887.0
2021-04-26 09:50:00,77.8,78.18,77.79,78.04,108523.0,69.8374,70.1785,69.8284,70.0529,108523.0
2021-04-26 09:55:00,78.03,78.06,77.88,77.96,119647.0,70.0439,70.0708,69.9092,69.981,119647.0
2021-04-26 10:00:00,77.95,78.31,77.93,78.29,50633.0,69.9721,70.2952,69.9541,70.2773,50633.0
2021-04-26 10:05:00,78.31,78.33,78.01,78.02,34421.0,70.2952,70.3132,70.0259,70.0349,34421.0
2021-04-26 10:10:00,78.02,78.13,78.02,78.08,27299.0,70.0349,70.1336,70.0349,70.0888,27299.0
2021-04-26 10:15:00,78.08,78.23,78.04,78.21,55948.0,70.0888,70.2234,70.0529,70.2055,55948.0
2021-04-26 10:20:00,78.21,78.26,78.17,78.21,38211.0,70.2055,70.2503,70.1696,70.2055,38211.0
2021-04-26 10:25:00,78.21,78.26,78.13,78.15,28334.0,70.2055,70.2503,70.1336,70.1516,28334.0
2021-04-26 10:30:00,78.14,78.26,78.11,78.24,43809.0,70.1426,70.2503,70.1157,70.2324,43809.0
2021-04-26 10:35:00,78.25,78.26,78.1,78.18,36521.0,70.2414,70.2503,70.1067,70.1785,36521.0
2021-04-26 10:40:00,78.18,78.19,78.09,78.14,26953.0,70.1785,70.1875,70.0977,70.1426,26953.0
2021-04-26 10:45:00,78.14,78.17,78.06,78.12,59002.0,70.1426,70.1696,70.0708,70.1247,59002.0
2021-04-26 10:50:00,78.12,78.14,78.05,78.12,46556.0,70.1247,70.1426,70.0618,70.1247,46556.0
2021-04-26 10:55:00,78.13,78.14,78.07,78.07,93659.0,70.1336,70.1426,70.0798,70.0798,93659.0
2021-04-26 11:00:00,78.09,78.09,77.88,77.91,49688.0,70.0977,70.0977,69.9092,69.9362,49688.0
2021-04-26 11:05:00,77.9,77.95,77.72,77.74,48191.0,69.9272,69.9721,69.7656,69.7836,48191.0
2021-04-26 11:10:00,77.74,77.78,77.69,77.71,77282.0,69.7836,69.8195,69.7387,69.7566,77282.0
2021-04-26 11:15:00,77.71,77.74,77.59,77.66,37804.0,69.7566,69.7836,69.6489,69.7117,37804.0
2021-04-26 11:20:00,77.66,77.67,77.58,77.62,21152.0,69.7117,69.7207,69.6399,69.6758,21152.0
2021-04-26 11:25:00,77.62,77.63,77.54,77.63,34239.0,69.6758,69.6848,69.604,69.6848,34239.0
2021-04-26 11:30:00,77.64,77.64,77.54,77.55,27857.0,69.6938,69.6938,69.604,69.613,27857.0
2021-04-26 11:35:00,77.55,77.66,77.54,77.62,41591.0,69.613,69.7117,69.604,69.6758,41591.0
2021-04-26 11:40:00,77.62,77.65,77.56,77.62,57466.0,69.6758,69.7028,69.622,69.6758,57466.0
2021-04-26 11:45:00,77.62,77.7,77.55,77.67,69782.0,69.6758,69.7477,69.613,69.7207,69782.0
2021-04-26 11:50:00,77.67,77.73,77.65,77.71,23177.0,69.7207,69.7746,69.7028,69.7566,23177.0
2021-04-26 11:55:00,77.71,77.8,77.7,77.72,27605.0,69.7566,69.8374,69.7477,69.7656,27605.0
2021-04-26 12:00:00,77.73,77.84,77.69,77.83,40261.0,69.7746,69.8733,69.7387,69.8644,40261.0
2021-04-26 12:05:00,77.83,77.83,77.76,77.82,20638.0,69.8644,69.8644,69.8015,69.8554,20638.0
2021-04-26 12:10:00,77.81,77.86,77.77,77.81,25787.0,69.8464,69.8913,69.8105,69.8464,25787.0
2021-04-26 12:15:00,77.81,77.81,77.71,77.72,26802.0,69.8464,69.8464,69.7566,69.7656,26802.0
2021-04-26 12:20:00,77.72,77.87,77.72,77.82,87343.0,69.7656,69.9003,69.7656,69.8554,87343.0
2021-04-26 12:25:00,77.83,77.83,77.7,77.7,28528.0,69.8644,69.8644,69.7477,69.7477,28528.0
2021-04-26 12:30:00,77.7,77.75,77.7,77.74,23319.0,69.7477,69.7925,69.7477,69.7836,23319.0
2021-04-26 12:35:00,77.75,77.8,77.74,77.8,30464.0,69.7925,69.8374,69.7836,69.8374,30464.0
2021-04-26 12:40:00,77.8,77.83,77.78,77.79,27932.0,69.8374,69.8644,69.8195,69.8284,27932.0
2021-04-26 12:45:00,77.79,77.81,77.76,77.79,31803.0,69.8284,69.8464,69.8015,69.8284,31803.0
2021-04-26 12:50:00,77.77,77.91,77.77,77.91,53531.0,69.8105,69.9362,69.8105,69.9362,53531.0
2021-04-26 12:55:00,77.9,77.91,77.81,77.82,20622.0,69.9272,69.9362,69.8464,69.8554,20622.0
2021-04-26 13:00:00,77.81,77.85,77.81,77.84,39196.0,69.8464,69.8823,69.8464,69.8733,39196.0
2021-04-26 13:05:00,77.84,77.85,77.78,77.8,34299.0,69.8733,69.8823,69.8195,69.8374,34299.0
2021-04-26 13:10:00,77.81,77.86,77.8,77.83,23725.0,69.8464,69.8913,69.8374,69.8644,23725.0
2021-04-26 13:15:00,77.83,77.83,77.77,77.77,20707.0,69.8644,69.8644,69.8105,69.8105,20707.0
2021-04-26 13:20:00,77.78,77.86,77.77,77.84,23801.0,69.8195,69.8913,69.8105,69.8733,23801.0
2021-04-26 13:25:00,77.85,77.94,77.83,77.93,25743.0,69.8823,69.9631,69.8644,69.9541,25743.0
2021-04-26 13:30:00,77.94,77.99,77.88,77.88,32462.0,69.9631,70.008,69.9092,69.9092,32462.0
2021-04-26 13:35:00,77.89,77.94,77.88,77.94,25787.0,69.9182,69.9631,69.9092,69.9631,25787.0
2021-04-26 13:40:00,77.93,77.97,77.92,77.94,22107.0,69.9541,69.99,69.9451,69.9631,22107.0
2021-04-26 13:45:00,77.94,77.96,77.84,77.84,18116.0,69.9631,69.981,69.8733,69.8733,18116.0
2021-04-26 13:50:00,77.85,77.86,77.82,77.86,19892.0,69.8823,69.8913,69.8554,69.8913,19892.0
2021-04-26 13:55:00,77.86,77.93,77.86,77.92,22299.0,69.8913,69.9541,69.8913,69.9451,22299.0
2021-04-26 14:00:00,77.92,77.95,77.89,77.9,34119.0,69.9451,69.9721,69.9182,69.9272,34119.0
2021-04-26 14:05:00,77.9,77.97,77.9,77.97,27969.0,69.9272,69.99,69.9272,69.99,27969.0
2021-04-26 14:10:00,77.97,77.99,77.95,77.97,34294.0,69.99,70.008,69.9721,69.99,34294.0
2021-04-26 14:15:00,77.96,78.02,77.96,78.01,30693.0,69.981,70.0349,69.981,70.0259,30693.0
2021-04-26 14:20:00,78.0,78.05,78.0,78.05,23458.0,70.017,70.0618,70.017,70.0618,23458.0
2021-04-26 14:25:00,78.05,78.07,78.04,78.07,27524.0,70.0618,70.0798,70.0529,70.0798,27524.0
2021-04-26 14:30:00,78.07,78.15,78.04,78.05,94271.0,70.0798,70.1516,70.0529,70.0618,94271.0
2021-04-26 14:35:00,78.06,78.13,78.05,78.09,46714.0,70.0708,70.1336,70.0618,70.0977,46714.0
2021-04-26 14:40:00,78.09,78.11,78.07,78.11,27185.0,70.0977,70.1157,70.0798,70.1157,27185.0
2021-04-26 14:45:00,78.11,78.14,78.03,78.04,39294.0,70.1157,70.1426,70.0439,70.0529,39294.0
2021-04-26 14:50:00,78.04,78.06,77.99,77.99,20158.0,70.0529,70.0708,70.008,70.008,20158.0
2021-04-26 14:55:00,77.99,78.03,77.95,77.96,40351.0,70.008,70.0439,69.9721,69.981,40351.0
2021-04-26 15:00:00,77.95,77.96,77.83,77.83,38328.0,69.9721,69.981,69.8644,69.8644,38328.0
2021-04-26 15:05:00,77.83,77.86,77.76,77.81,86069.0,69.8644,69.8913,69.8015,69.8464,86069.0
2021-04-26 15:10:00,77.81,77.82,77.76,77.79,44785.0,69.8464,69.8554,69.8015,69.8284,44785.0
2021-04-26 15:15:00,77.79,77.93,77.78,77.92,38056.0,69.8284,69.9541,69.8195,69.9451,38056.0
2021-04-26 15:20:00,77.92,78.03,77.87,77.87,53836.0,69.9451,70.0439,69.9003,69.9003,53836.0
2021-04-26 15:25:00,77.87,77.94,77.81,77.83,39228.0,69.9003,69.9631,69.8464,69.8644,39228.0
2021-04-26 15:30:00,77.82,77.85,77.77,77.85,44306.0,69.8554,69.8823,69.8105,69.8823,44306.0
2021-04-26 15:35:00,77.86,77.9,77.81,77.88,65336.0,69.8913,69.9272,69.8464,69.9092,65336.0
2021-04-26 15:40:00,77.89,77.91,77.82,77.91,59882.0,69.9182,69.9362,69.8554,69.9362,59882.0
2021-04-26 15:45:00,77.91,77.97,77.85,77.87,108656.0,69.9362,69.99,69.8823,69.9003,108656.0
2021-04-26 15:50:00,77.86,78.07,77.86,78.06,149863.0,69.8913,70.0798,69.8913,70.0708,149863.0
2021-04-26 15:55:00,78.05,78.06,77.82,77.98,402360.0,70.0618,70.0708,69.8554,69.999,402360.0
2021-04-27 09:30:00,77.93,78.15,77.45,77.48,205764.0,69.9541,70.1516,69.5232,69.5502,205764.0
2021-04-27 09:35:00,77.47,77.53,77.17,77.26,57584.0,69.5412,69.5951,69.2719,69.3527,57584.0
2021-04-27 09:40:00,77.26,77.47,77.18,77.35,30535.0,69.3527,69.5412,69.2809,69.4335,30535.0
2021-04-27 09:45:00,77.32,77.68,77.32,77.63,61330.0,69.4065,69.7297,69.4065,69.6848,61330.0
2021-04-27 09:50:00,77.65,77.78,77.57,77.59,60663.0,69.7028,69.8195,69.631,69.6489,60663.0
2021-04-27 09:55:00,77.59,77.61,77.4,77.45,41295.0,69.6489,69.6669,69.4784,69.5232,41295.0
2021-04-27 10:00:00,77.47,77.63,77.44,77.47,77036.0,69.5412,69.6848,69.5143,69.5412,77036.0
2021-04-27 10:05:00,77.44,77.49,77.3,77.34,30934.0,69.5143,69.5591,69.3886,69.4245,30934.0
2021-04-27 10:10:00,77.34,77.36,77.28,77.32,37092.0,69.4245,69.4425,69.3706,69.4065,37092.0
2021-04-27 10:15:00,77.31,77.52,77.29,77.5,63294.0,69.3976,69.5861,69.3796,69.5681,63294.0
2021-04-27 10:20:00,77.48,77.5,77.41,77.47,27998.0,69.5502,69.5681,69.4873,69.5412,27998.0
2021-04-27 10:25:00,77.48,77.6,77.47,77.56,79669.0,69.5502,69.6579,69.5412,69.622,79669.0
2021-04-27 10:30:00,77.56,77.57,77.46,77.5,38897.0,69.622,69.631,69.5322,69.5681,38897.0
2021-04-27 10:35:00,77.5,77.61,77.47,77.48,44451.0,69.5681,69.6669,69.5412,69.5502,44451.0
2021-04-27 10:40:00,77.47,77.55,77.44,77.45,35207.0,69.5412,69.613,69.5143,69.5232,35207.0
2021-04-27 10:45:00,77.46,77.6,77.44,77.59,33215.0,69.5322,69.6579,69.5143,69.6489,33215.0
2021-04-27 10:50:00,77.58,77.61,77.47,77.49,35928.0,69.6399,69.6669,69.5412,69.5591,35928.0
2021-04-27 10:55:00,77.5,77.78,77.47,77.49,322236.0,69.5681,69.8195,69.5412,69.5591,322236.0
2021-04-27 11:00:00,77.49,77.52,77.44,77.52,27926.0,69.5591,69.5861,69.5143,69.5861,27926.0
2021-04-27 11:05:00,77.52,77.58,77.52,77.55,18624.0,69.5861,69.6399,69.5861,69.613,18624.0
2021-04-27 11:10:00,77.55,77.57,77.46,77.48,29128.0,69.613,69.631,69.5322,69.5502,29128.0
2021-04-27 11:15:00,77.48,77.52,77.37,77.38,34583.0,69.5502,69.5861,69.4514,69.4604,34583.0
2021-04-27 11:20:00,77.38,77.54,77.37,77.53,98049.0,69.4604,69.604,69.4514,69.5951,98049.0
2021-04-27 11:25:00,77.54,77.57,77.48,77.51,28942.0,69.604,69.631,69.5502,69.5771,28942.0
2021-04-27 11:30:00,77.51,77.6,77.51,77.53,49041.0,69.5771,69.6579,69.5771,69.5951,49041.0
2021-04-27 11:35:00,77.53,77.54,77.45,77.5,25415.0,69.5951,69.604,69.5232,69.5681,25415.0
2021-04-27 11:40:00,77.49,77.56,77.46,77.53,63883.0,69.5591,69.622,69.5322,69.5951,63883.0
2021-04-27 11:45:00,77.53,77.55,77.43,77.49,24284.0,69.5951,69.613,69.5053,69.5591,24284.0
2021-04-27 11:50:00,77.49,77.51,77.43,77.5,24496.0,69.5591,69.5771,69.5053,69.5681,24496.0
2021-04-27 11:55:00,77.5,77.54,77.48,77.48,27962.0,69.5681,69.604,69.5502,69.5502,27962.0
2021-04-27 12:00:00,77.47,77.5,77.43,77.48,15548.0,69.5412,69.5681,69.5053,69.5502,15548.0
2021-04-27 12:05:00,77.48,77.52,77.45,77.49,18839.0,69.5502,69.5861,69.5232,69.5591,18839.0
2021-04-27 12:10:00,77.49,77.5,77.43,77.5,22128.0,69.5591,69.5681,69.5053,69.5681,22128.0
2021-04-27 12:15:00,77.48,77.5,77.46,77.49,18243.0,69.5502,69.5681,69.5322,69.5591,18243.0
2021-04-27 12:20:00,77.5,77.52,77.4,77.42,56247.0,69.5681,69.5861,69.4784,69.4963,56247.0
2021-04-27 12:25:00,77.43,77.44,77.39,77.43,42873.0,69.5053,69.5143,69.4694,69.5053,42873.0
2021-04-27 12:30:00,77.43,77.5,77.41,77.42,58665.0,69.5053,69.5681,69.4873,69.4963,58665.0
2021-04-27 12:35:00,77.42,77.53,77.41,77.52,18407.0,69.4963,69.5951,69.4873,69.5861,18407.0
2021-04-27 12:40:00,77.53,77.56,77.48,77.55,30403.0,69.5951,69.622,69.5502,69.613,30403.0
2021-04-27 12:45:00,77.56,77.59,77.54,77.58,17577.0,69.622,69.6489,69.604,69.6399,17577.0
2021-04-27 12:50:00,77.58,77.66,77.57,77.62,36667.0,69.6399,69.7117,69.631,69.6758,36667.0
2021-04-27 12:55:00,77.63,77.68,77.61,77.68,41002.0,69.6848,69.7297,69.6669,69.7297,41002.0
2021-04-27 13:00:00,77.66,77.77,77.65,77.77,27599.0,69.7117,69.8105,69.7028,69.8105,27599.0
2021-04-27 13:05:00,77.77,77.85,77.76,77.82,19179.0,69.8105,69.8823,69.8015,69.8554,19179.0
2021-04-27 13:10:00,77.81,77.9,77.81,77.9,37688.0,69.8464,69.9272,69.8464,69.9272,37688.0
2021-04-27 13:15:00,77.88,77.89,77.79,77.79,27942.0,69.9092,69.9182,69.8284,69.8284,27942.0
2021-04-27 13:20:00,77.8,77.81,77.73,77.76,27123.0,69.8374,69.8464,69.7746,69.8015,27123.0
2021-04-27 13:25:00,77.76,77.79,77.72,77.72,13178.0,69.8015,69.8284,69.7656,69.7656,13178.0
2021-04-27 13:30:00,77.73,77.8,77.72,77.74,13742.0,69.7746,69.8374,69.7656,69.7836,13742.0
2021-04-27 13:35:00,77.74,77.81,77.74,77.77,22232.0,69.7836,69.8464,69.7836,69.8105,22232.0
2021-04-27 13:40:00,77.77,77.83,77.76,77.81,16037.0,69.8105,69.8644,69.8015,69.8464,16037.0
2021-04-27 13:45:00,77.81,77.81,77.75,77.79,21740.0,69.8464,69.8464,69.7925,69.8284,21740.0
2021-04-27 13:50:00,77.78,77.84,77.74,77.78,51840.0,69.8195,69.8733,69.7836,69.8195,51840.0
2021-04-27 13:55:00,77.77,77.82,77.75,77.8,15759.0,69.8105,69.8554,69.7925,69.8374,15759.0
2021-04-27 14:00:00,77.79,77.89,77.78,77.84,27266.0,69.8284,69.9182,69.8195,69.8733,27266.0
2021-04-27 14:05:00,77.84,77.92,77.82,77.92,28228.0,69.8733,69.9451,69.8554,69.9451,28228.0
2021-04-27 14:10:00,77.93,77.94,77.84,77.86,23530.0,69.9541,69.9631,69.8733,69.8913,23530.0
2021-04-27 14:15:00,77.86,77.91,77.86,77.87,38540.0,69.8913,69.9362,69.8913,69.9003,38540.0
2021-04-27 14:20:00,77.88,77.92,77.77,77.82,32329.0,69.9092,69.9451,69.8105,69.8554,32329.0
2021-04-27 14:25:00,77.82,77.83,77.75,77.76,20058.0,69.8554,69.8644,69.7925,69.8015,20058.0
2021-04-27 14:30:00,77.77,77.84,77.75,77.82,21803.0,69.8105,69.8733,69.7925,69.8554,21803.0
2021-04-27 14:35:00,77.82,77.83,77.7,77.77,32533.0,69.8554,69.8644,69.7477,69.8105,32533.0
2021-04-27 14:40:00,77.77,77.78,77.68,77.75,22267.0,69.8105,69.8195,69.7297,69.7925,22267.0
2021-04-27 14:45:00,77.74,77.74,77.64,77.66,51495.0,69.7836,69.7836,69.6938,69.7117,51495.0
2021-04-27 14:50:00,77.67,77.73,77.66,77.7,33450.0,69.7207,69.7746,69.7117,69.7477,33450.0
2021-04-27 14:55:00,77.7,77.73,77.69,77.72,25805.0,69.7477,69.7746,69.7387,69.7656,25805.0
2021-04-27 15:00:00,77.71,77.72,77.63,77.66,37092.0,69.7566,69.7656,69.6848,69.7117,37092.0
2021-04-27 15:05:00,77.66,77.67,77.51,77.52,39164.0,69.7117,69.7207,69.5771,69.5861,39164.0
2021-04-27 15:10:00,77.52,77.52,77.47,77.51,29038.0,69.5861,69.5861,69.5412,69.5771,29038.0
2021-04-27 15:15:00,77.5,77.52,77.44,77.45,33754.0,69.5681,69.5861,69.5143,69.5232,33754.0
2021-04-27 15:20:00,77.45,77.47,77.37,77.41,71752.0,69.5232,69.5412,69.4514,69.4873,71752.0
2021-04-27 15:25:00,77.4,77.44,77.37,77.4,29440.0,69.4784,69.5143,69.4514,69.4784,29440.0
2021-04-27 15:30:00,77.4,77.43,77.37,77.42,63646.0,69.4784,69.5053,69.4514,69.4963,63646.0
2021-04-27 15:35:00,77.41,77.42,77.24,77.24,94981.0,69.4873,69.4963,69.3347,69.3347,94981.0
2021-04-27 15:40:00,77.24,77.29,77.18,77.2,65398.0,69.3347,69.3796,69.2809,69.2988,65398.0
2021-04-27 15:45:00,77.2,77.2,77.08,77.17,134558.0,69.2988,69.2988,69.1911,69.2719,134558.0
2021-04-27 15:50:00,77.18,77.34,77.15,77.23,173356.0,69.2809,69.4245,69.2539,69.3258,173356.0
2021-04-27 15:55:00,77.22,77.4,77.18,77.28,277343.0,69.3168,69.4784,69.2809,69.3706,277343.0
2021-04-28 09:30:00,77.25,77.45,77.07,77.21,171928.0,69.3437,69.5232,69.1821,69.3078,171928.0
2021-04-28 09:35:00,77.26,77.27,76.9,77.02,75873.0,69.3527,69.3617,69.0295,69.1373,75873.0
2021-04-28 09:40:00,77.01,77.03,76.92,76.96,37776.0,69.1283,69.1462,69.0475,69.0834,37776.0
2021-04-28 09:45:00,77.0,77.15,77.0,77.06,70469.0,69.1193,69.2539,69.1193,69.1732,70469.0
2021-04-28 09:50:00,77.08,77.1,76.82,76.84,43387.0,69.1911,69.2091,68.9577,68.9757,43387.0
2021-04-28 09:55:00,76.84,77.04,76.84,76.92,46909.0,68.9757,69.1552,68.9757,69.0475,46909.0
2021-04-28 10:00:00,76.92,77.13,76.88,76.91,86111.0,69.0475,69.236,69.0116,69.0385,86111.0
2021-04-28 10:05:00,76.91,76.99,76.75,76.93,68131.0,69.0385,69.1103,68.8949,69.0565,68131.0
2021-04-28 10:10:00,76.94,76.94,76.84,76.88,56102.0,69.0654,69.0654,68.9757,69.0116,56102.0
2021-04-28 10:15:00,76.89,76.89,76.64,76.66,51102.0,69.0206,69.0206,68.7961,68.8141,51102.0
2021-04-28 10:20:00,76.66,76.78,76.64,76.65,40880.0,68.8141,68.9218,68.7961,68.8051,40880.0
2021-04-28 10:25:00,76.64,76.88,76.63,76.86,112784.0,68.7961,69.0116,68.7872,68.9936,112784.0
2021-04-28 10:30:00,76.86,76.99,76.81,76.87,76047.0,68.9936,69.1103,68.9487,69.0026,76047.0
2021-04-28 10:35:00,76.87,77.05,76.86,77.04,36449.0,69.0026,69.1642,68.9936,69.1552,36449.0
2021-04-28 10:40:00,77.04,77.06,76.97,77.04,34572.0,69.1552,69.1732,69.0924,69.1552,34572.0
2021-04-28 10:45:00,77.05,77.13,76.97,77.01,67612.0,69.1642,69.236,69.0924,69.1283,67612.0
2021-04-28 10:50:00,77.01,77.03,76.8,76.8,42029.0,69.1283,69.1462,68.9398,68.9398,42029.0
2021-04-28 10:55:00,76.81,76.82,76.75,76.76,54500.0,68.9487,68.9577,68.8949,68.9039,54500.0
2021-04-28 11:00:00,76.77,76.89,76.76,76.89,35138.0,68.9128,69.0206,68.9039,69.0206,35138.0
2021-04-28 11:05:00,76.89,76.95,76.84,76.92,49455.0,69.0206,69.0744,68.9757,69.0475,49455.0
2021-04-28 11:10:00,76.93,77.04,76.92,77.01,62047.0,69.0565,69.1552,69.0475,69.1283,62047.0
2021-04-28 11:15:00,77.0,77.02,76.9,76.9,63708.0,69.1193,69.1373,69.0295,69.0295,63708.0
2021-04-28 11:20:00,76.91,77.01,76.9,76.99,39650.0,69.0385,69.1283,69.0295,69.1103,39650.0
2021-04-28 11:25:00,76.99,77.03,76.96,77.02,33905.0,69.1103,69.1462,69.0834,69.1373,33905.0
2021-04-28 11:30:00,77.02,77.03,76.86,76.86,28528.0,69.1373,69.1462,68.9936,68.9936,28528.0
2021-04-28 11:35:00,76.86,76.89,76.79,76.81,33576.0,68.9936,69.0206,68.9308,68.9487,33576.0
2021-04-28 11:40:00,76.81,76.82,76.72,76.75,37083.0,68.9487,68.9577,68.868,68.8949,37083.0
2021-04-28 11:45:00,76.75,76.8,76.72,76.76,25532.0,68.8949,68.9398,68.868,68.9039,25532.0
2021-04-28 11:50:00,76.76,76.81,76.74,76.8,27950.0,68.9039,68.9487,68.8859,68.9398,27950.0
2021-04-28 11:55:00,76.79,76.8,76.69,76.7,48209.0,68.9308,68.9398,68.841,68.85,48209.0
2021-04-28 12:00:00,76.7,76.76,76.68,76.7,26639.0,68.85,68.9039,68.832,68.85,26639.0
2021-04-28 12:05:00,76.7,76.85,76.7,76.84,39864.0,68.85,68.9847,68.85,68.9757,39864.0
2021-04-28 12:10:00,76.83,76.91,76.81,76.85,17160.0,68.9667,69.0385,68.9487,68.9847,17160.0
2021-04-28 12:15:00,76.85,76.89,76.82,76.85,21110.0,68.9847,69.0206,68.9577,68.9847,21110.0
2021-04-28 12:20:00,76.84,76.93,76.81,76.84,30856.0,68.9757,69.0565,68.9487,68.9757,30856.0
2021-04-28 12:25:00,76.84,76.94,76.81,76.9,21042.0,68.9757,69.0654,68.9487,69.0295,21042.0
2021-04-28 12:30:00,76.89,76.89,76.78,76.85,25498.0,69.0206,69.0206,68.9218,68.9847,25498.0
2021-04-28 12:35:00,76.85,76.86,76.8,76.81,23646.0,68.9847,68.9936,68.9398,68.9487,23646.0
2021-04-28 12:40:00,76.81,76.89,76.81,76.89,21584.0,68.9487,69.0206,68.9487,69.0206,21584.0
2021-04-28 12:45:00,76.88,76.92,76.87,76.9,15508.0,69.0116,69.0475,69.0026,69.0295,15508.0
2021-04-28 12:50:00,76.9,76.92,76.8,76.8,24129.0,69.0295,69.0475,68.9398,68.9398,24129.0
2021-04-28 12:55:00,76.8,76.89,76.79,76.83,25757.0,68.9398,69.0206,68.9308,68.9667,25757.0
2021-04-28 13:00:00,76.83,76.84,76.79,76.81,23136.0,68.9667,68.9757,68.9308,68.9487,23136.0
2021-04-28 13:05:00,76.82,76.88,76.8,76.85,31634.0,68.9577,69.0116,68.9398,68.9847,31634.0
2021-04-28 13:10:00,76.87,76.92,76.83,76.91,18873.0,69.0026,69.0475,68.9667,69.0385,18873.0
2021-04-28 13:15:00,76.9,76.94,76.89,76.93,17815.0,69.0295,69.0654,69.0206,69.0565,17815.0
2021-04-28 13:20:00,76.94,77.05,76.93,77.0,61959.0,69.0654,69.1642,69.0565,69.1193,61959.0
2021-04-28 13:25:00,77.0,77.06,76.99,77.06,44346.0,69.1193,69.1732,69.1103,69.1732,44346.0
2021-04-28 13:30:00,77.06,77.14,77.05,77.12,64874.0,69.1732,69.245,69.1642,69.227,64874.0
2021-04-28 13:35:00,77.12,77.15,77.04,77.09,47276.0,69.227,69.2539,69.1552,69.2001,47276.0
2021-04-28 13:40:00,77.08,77.12,77.04,77.12,26688.0,69.1911,69.227,69.1552,69.227,26688.0
2021-04-28 13:45:00,77.11,77.23,77.07,77.21,39857.0,69.218,69.3258,69.1821,69.3078,39857.0
2021-04-28 13:50:00,77.21,77.24,77.19,77.19,44014.0,69.3078,69.3347,69.2899,69.2899,44014.0
2021-04-28 13:55:00,77.2,77.2,77.01,77.02,20576.0,69.2988,69.2988,69.1283,69.1373,20576.0
2021-04-28 14:00:00,77.05,77.24,76.98,77.09,58862.0,69.1642,69.3347,69.1013,69.2001,58862.0
2021-04-28 14:05:00,77.1,77.15,76.95,77.02,36270.0,69.2091,69.2539,69.0744,69.1373,36270.0
2021-04-28 14:10:00,77.03,77.08,76.97,77.02,28378.0,69.1462,69.1911,69.0924,69.1373,28378.0
2021-04-28 14:15:00,77.01,77.03,76.97,77.0,16524.0,69.1283,69.1462,69.0924,69.1193,16524.0
2021-04-28 14:20:00,77.01,77.07,77.0,77.02,30749.0,69.1283,69.1821,69.1193,69.1373,30749.0
2021-04-28 14:25:00,77.02,77.06,77.0,77.02,17216.0,69.1373,69.1732,69.1193,69.1373,17216.0
2021-04-28 14:30:00,77.01,77.02,76.84,76.92,38459.0,69.1283,69.1373,68.9757,69.0475,38459.0
2021-04-28 14:35:00,76.92,77.13,76.9,77.08,122465.0,69.0475,69.236,69.0295,69.1911,122465.0
2021-04-28 14:40:00,77.09,77.14,77.06,77.06,34459.0,69.2001,69.245,69.1732,69.1732,34459.0
2021-04-28 14:45:00,77.05,77.16,77.04,77.08,59730.0,69.1642,69.2629,69.1552,69.1911,59730.0
2021-04-28 14:50:00,77.08,77.11,77.02,77.09,30815.0,69.1911,69.218,69.1373,69.2001,30815.0
2021-04-28 14:55:00,77.09,77.1,77.0,77.01,21796.0,69.2001,69.2091,69.1193,69.1283,21796.0
2021-04-28 15:00:00,76.99,77.08,76.99,77.0,29306.0,69.1103,69.1911,69.1103,69.1193,29306.0
2021-04-28 15:05:00,77.01,77.09,77.01,77.07,46326.0,69.1283,69.2001,69.1283,69.1821,46326.0
2021-04-28 15:10:00,77.06,77.08,76.89,76.95,54111.0,69.1732,69.1911,69.0206,69.0744,54111.0
2021-04-28 15:15:00,76.95,77.01,76.91,76.98,35053.0,69.0744,69.1283,69.0385,69.1013,35053.0
2021-04-28 15:20:00,76.98,77.03,76.96,77.03,29723.0,69.1013,69.1462,69.0834,69.1462,29723.0
2021-04-28 15:25:00,77.03,77.04,76.99,77.01,28943.0,69.1462,69.1552,69.1103,69.1283,28943.0
2021-04-28 15:30:00,77.01,77.01,76.9,76.91,49625.0,69.1283,69.1283,69.0295,69.0385,49625.0
2021-04-28 15:35:00,76.92,77.08,76.92,77.06,106490.0,69.0475,69.1911,69.0475,69.1732,106490.0
2021-04-28 15:40:00,77.06,77.08,76.95,76.97,68106.0,69.1732,69.1911,69.0744,69.0924,68106.0
2021-04-28 15:45:00,76.96,76.99,76.92,76.99,92587.0,69.0834,69.1103,69.0475,69.1103,92587.0
2021-04-28 15:50:00,76.99,77.07,76.94,77.06,110959.0,69.1103,69.1821,69.0654,69.1732,110959.0
2021-04-28 15:55:00,77.06,77.11,77.02,77.1,280142.0,69.1732,69.218,69.1373,69.2091,280142.0
2021-04-29 09:30:00,77.1,77.54,76.82,77.32,204411.0,69.2091,69.604,68.9577,69.4065,204411.0
2021-04-29 09:35:00,77.37,77.64,77.34,77.55,46160.0,69.4514,69.6938,69.4245,69.613,46160.0
2021-04-29 09:40:00,77.53,77.66,77.44,77.48,74120.0,69.5951,69.7117,69.5143,69.5502,74120.0
2021-04-29 09:45:00,77.51,77.66,77.35,77.65,46453.0,69.5771,69.7117,69.4335,69.7028,46453.0
2021-04-29 09:50:00,77.64,77.77,77.59,77.71,59771.0,69.6938,69.8105,69.6489,69.7566,59771.0
2021-04-29 09:55:00,77.67,77.67,77.43,77.5,34021.0,69.7207,69.7207,69.5053,69.5681,34021.0
2021-04-29 10:00:00,77.51,77.59,77.38,77.42,56359.0,69.5771,69.6489,69.4604,69.4963,56359.0
2021-04-29 10:05:00,77.42,77.45,77.34,77.36,37673.0,69.4963,69.5232,69.4245,69.4425,37673.0
2021-04-29 10:10:00,77.37,77.45,77.34,77.41,35399.0,69.4514,69.5232,69.4245,69.4873,35399.0
2021-04-29 10:15:00,77.42,77.55,77.38,77.53,94289.0,69.4963,69.613,69.4604,69.5951,94289.0
2021-04-29 10:20:00,77.54,77.55,77.25,77.3,134574.0,69.604,69.613,69.3437,69.3886,134574.0
2021-04-29 10:25:00,77.3,77.39,77.2,77.27,71633.0,69.3886,69.4694,69.2988,69.3617,71633.0
2021-04-29 10:30:00,77.27,77.36,77.22,77.29,88166.0,69.3617,69.4425,69.3168,69.3796,88166.0
2021-04-29 10:35:00,77.28,77.33,77.25,77.3,46880.0,69.3706,69.4155,69.3437,69.3886,46880.0
2021-04-29 10:40:00,77.29,77.35,77.22,77.33,67810.0,69.3796,69.4335,69.3168,69.4155,67810.0
2021-04-29 10:45:00,77.32,77.39,77.23,77.25,131425.0,69.4065,69.4694,69.3258,69.3437,131425.0
2021-04-29 10:50:00,77.26,77.28,77.04,77.04,51433.0,69.3527,69.3706,69.1552,69.1552,51433.0
2021-04-29 10:55:00,77.03,77.08,76.97,76.97,64534.0,69.1462,69.1911,69.0924,69.0924,64534.0
2021-04-29 11:00:00,76.99,77.03,76.9,76.9,33820.0,69.1103,69.1462,69.0295,69.0295,33820.0
2021-04-29 11:05:00,76.9,76.93,76.84,76.86,36932.0,69.0295,69.0565,68.9757,68.9936,36932.0
2021-04-29 11:10:00,76.86,76.87,76.76,76.77,41671.0,68.9936,69.0026,68.9039,68.9128,41671.0
2021-04-29 11:15:00,76.77,76.82,76.74,76.74,31566.0,68.9128,68.9577,68.8859,68.8859,31566.0
2021-04-29 11:20:00,76.75,76.9,76.73,76.82,64509.0,68.8949,69.0295,68.8769,68.9577,64509.0
2021-04-29 11:25:00,76.81,76.84,76.66,76.72,39779.0,68.9487,68.9757,68.8141,68.868,39779.0
2021-04-29 11:30:00,76.72,76.78,76.66,76.74,46446.0,68.868,68.9218,68.8141,68.8859,46446.0
2021-04-29 11:35:00,76.75,76.84,76.75,76.77,39246.0,68.8949,68.9757,68.8949,68.9128,39246.0
2021-04-29 11:40:00,76.77,76.8,76.69,76.71,35509.0,68.9128,68.9398,68.841,68.859,35509.0
2021-04-29 11:45:00,76.71,76.81,76.7,76.81,40076.0,68.859,68.9487,68.85,68.9487,40076.0
2021-04-29 11:50:00,76.82,76.85,76.79,76.81,35433.0,68.9577,68.9847,68.9308,68.9487,35433.0
2021-04-29 11:55:00,76.81,76.86,76.74,76.81,49721.0,68.9487,68.9936,68.8859,68.9487,49721.0
2021-04-29 12:00:00,76.8,76.98,76.8,76.96,37230.0,68.9398,69.1013,68.9398,69.0834,37230.0
2021-04-29 12:05:00,76.96,76.97,76.87,76.93,35463.0,69.0834,69.0924,69.0026,69.0565,35463.0
2021-04-29 12:10:00,76.94,77.05,76.94,77.04,39665.0,69.0654,69.1642,69.0654,69.1552,39665.0
2021-04-29 12:15:00,77.04,77.07,76.97,77.01,35930.0,69.1552,69.1821,69.0924,69.1283,35930.0
2021-04-29 12:20:00,77.02,77.03,76.93,76.95,27123.0,69.1373,69.1462,69.0565,69.0744,27123.0
2021-04-29 12:25:00,76.94,77.01,76.9,77.0,36924.0,69.0654,69.1283,69.0295,69.1193,36924.0
2021-04-29 12:30:00,77.0,77.01,76.93,76.93,25904.0,69.1193,69.1283,69.0565,69.0565,25904.0
2021-04-29 12:35:00,76.94,77.01,76.91,76.98,30757.0,69.0654,69.1283,69.0385,69.1013,30757.0
2021-04-29 12:40:00,76.99,76.99,76.9,76.95,38339.0,69.1103,69.1103,69.0295,69.0744,38339.0
2021-04-29 12:45:00,76.94,76.94,76.81,76.87,32713.0,69.0654,69.0654,68.9487,69.0026,32713.0
2021-04-29 12:50:00,76.87,76.91,76.85,76.87,26295.0,69.0026,69.0385,68.9847,69.0026,26295.0
2021-04-29 12:55:00,76.87,76.92,76.81,76.84,37675.0,69.0026,69.0475,68.9487,68.9757,37675.0
2021-04-29 13:00:00,76.83,76.88,76.77,76.81,46522.0,68.9667,69.0116,68.9128,68.9487,46522.0
2021-04-29 13:05:00,76.82,76.91,76.81,76.88,45592.0,68.9577,69.0385,68.9487,69.0116,45592.0
2021-04-29 13:10:00,76.89,76.89,76.8,76.82,20405.0,69.0206,69.0206,68.9398,68.9577,20405.0
2021-04-29 13:15:00,76.81,76.87,76.81,76.85,33617.0,68.9487,69.0026,68.9487,68.9847,33617.0
2021-04-29 13:20:00,76.84,76.9,76.84,76.87,25992.0,68.9757,69.0295,68.9757,69.0026,25992.0
2021-04-29 13:25:00,76.88,76.89,76.8,76.84,30992.0,69.0116,69.0206,68.9398,68.9757,30992.0
2021-04-29 13:30:00,76.84,76.87,76.83,76.87,23592.0,68.9757,69.0026,68.9667,69.0026,23592.0
2021-04-29 13:35:00,76.86,76.87,76.8,76.83,33469.0,68.9936,69.0026,68.9398,68.9667,33469.0
2021-04-29 13:40:00,76.83,76.86,76.79,76.84,42112.0,68.9667,68.9936,68.9308,68.9757,42112.0
2021-04-29 13:45:00,76.85,76.94,76.84,76.91,70002.0,68.9847,69.0654,68.9757,69.0385,70002.0
2021-04-29 13:50:00,76.92,77.02,76.91,77.02,30503.0,69.0475,69.1373,69.0385,69.1373,30503.0
2021-04-29 13:55:00,77.01,77.02,76.91,76.96,38280.0,69.1283,69.1373,69.0385,69.0834,38280.0
2021-04-29 14:00:00,76.97,76.97,76.82,76.82,25986.0,69.0924,69.0924,68.9577,68.9577,25986.0
2021-04-29 14:05:00,76.82,76.86,76.77,76.78,28805.0,68.9577,68.9936,68.9128,68.9218,28805.0
2021-04-29 14:10:00,76.78,76.84,76.78,76.82,38621.0,68.9218,68.9757,68.9218,68.9577,38621.0
2021-04-29 14:15:00,76.82,76.95,76.81,76.95,43964.0,68.9577,69.0744,68.9487,69.0744,43964.0
2021-04-29 14:20:00,76.94,76.98,76.92,76.96,25788.0,69.0654,69.1013,69.0475,69.0834,25788.0
2021-04-29 14:25:00,76.95,77.12,76.95,77.11,26609.0,69.0744,69.227,69.0744,69.218,26609.0
2021-04-29 14:30:00,77.11,77.21,77.1,77.17,40050.0,69.218,69.3078,69.2091,69.2719,40050.0
2021-04-29 14:35:00,77.17,77.18,77.1,77.11,32872.0,69.2719,69.2809,69.2091,69.218,32872.0
2021-04-29 14:40:00,77.12,77.26,77.11,77.24,33790.0,69.227,69.3527,69.218,69.3347,33790.0
2021-04-29 14:45:00,77.24,77.32,77.23,77.25,45761.0,69.3347,69.4065,69.3258,69.3437,45761.0
2021-04-29 14:50:00,77.25,77.26,77.17,77.19,35909.0,69.3437,69.3527,69.2719,69.2899,35909.0
2021-04-29 14:55:00,77.19,77.2,77.09,77.11,36872.0,69.2899,69.2988,69.2001,69.218,36872.0
2021-04-29 15:00:00,77.1,77.23,77.1,77.22,24970.0,69.2091,69.3258,69.2091,69.3168,24970.0
2021-04-29 15:05:00,77.23,77.26,77.16,77.17,46573.0,69.3258,69.3527,69.2629,69.2719,46573.0
2021-04-29 15:10:00,77.17,77.23,77.14,77.22,31283.0,69.2719,69.3258,69.245,69.3168,31283.0
2021-04-29 15:15:00,77.2,77.26,77.2,77.21,37042.0,69.2988,69.3527,69.2988,69.3078,37042.0
2021-04-29 15:20:00,77.2,77.23,77.07,77.11,50042.0,69.2988,69.3258,69.1821,69.218,50042.0
2021-04-29 15:25:00,77.11,77.17,77.09,77.13,40900.0,69.218,69.2719,69.2001,69.236,40900.0
2021-04-29 15:30:00,77.13,77.16,77.1,77.14,46703.0,69.236,69.2629,69.2091,69.245,46703.0
2021-04-29 15:35:00,77.13,77.19,77.12,77.14,43941.0,69.236,69.2899,69.227,69.245,43941.0
2021-04-29 15:40:00,77.13,77.16,77.1,77.13,51699.0,69.236,69.2629,69.2091,69.236,51699.0
2021-04-29 15:45:00,77.13,77.22,77.11,77.16,86441.0,69.236,69.3168,69.218,69.2629,86441.0
2021-04-29 15:50:00,77.15,77.15,77.05,77.11,118090.0,69.2539,69.2539,69.1642,69.218,118090.0
2021-04-29 15:55:00,77.11,77.23,77.1,77.23,226921.0,69.218,69.3258,69.2091,69.3258,226921.0
2021-04-30 09:30:00,77.29,77.64,77.2,77.3,145438.0,69.3796,69.6938,69.2988,69.3886,145438.0
2021-04-30 09:35:00,77.27,77.37,77.11,77.14,67043.0,69.3617,69.4514,69.218,69.245,67043.0
2021-04-30 09:40:00,77.17,77.24,77.05,77.11,31513.0,69.2719,69.3347,69.1642,69.218,31513.0
2021-04-30 09:45:00,77.13,77.14,76.95,77.0,37585.0,69.236,69.245,69.0744,69.1193,37585.0
2021-04-30 09:50:00,76.98,77.11,76.94,76.94,41541.0,69.1013,69.218,69.0654,69.0654,41541.0
2021-04-30 09:55:00,76.93,77.09,76.88,76.95,28840.0,69.0565,69.2001,69.0116,69.0744,28840.0
2021-04-30 10:00:00,76.95,77.02,76.87,76.91,32011.0,69.0744,69.1373,69.0026,69.0385,32011.0
2021-04-30 10:05:00,76.91,76.93,76.82,76.87,32101.0,69.0385,69.0565,68.9577,69.0026,32101.0
2021-04-30 10:10:00,76.84,76.88,76.69,76.78,45791.0,68.9757,69.0116,68.841,68.9218,45791.0
2021-04-30 10:15:00,76.79,76.98,76.78,76.97,44144.0,68.9308,69.1013,68.9218,69.0924,44144.0
2021-04-30 10:20:00,76.97,77.25,76.95,77.22,46906.0,69.0924,69.3437,69.0744,69.3168,46906.0
2021-04-30 10:25:00,77.23,77.39,77.23,77.36,38163.0,69.3258,69.4694,69.3258,69.4425,38163.0
2021-04-30 10:30:00,77.37,77.52,77.33,77.42,109161.0,69.4514,69.5861,69.4155,69.4963,109161.0
2021-04-30 10:35:00,77.41,77.41,77.23,77.24,60675.0,69.4873,69.4873,69.3258,69.3347,60675.0
2021-04-30 10:40:00,77.24,77.28,77.13,77.13,39866.0,69.3347,69.3706,69.236,69.236,39866.0
2021-04-30 10:45:00,77.13,77.18,77.08,77.14,50392.0,69.236,69.2809,69.1911,69.245,50392.0
2021-04-30 10:50:00,77.14,77.26,77.13,77.24,39033.0,69.245,69.3527,69.236,69.3347,39033.0
2021-04-30 10:55:00,77.25,77.27,77.18,77.25,38379.0,69.3437,69.3617,69.2809,69.3437,38379.0
2021-04-30 11:00:00,77.25,77.31,77.21,77.3,41082.0,69.3437,69.3976,69.3078,69.3886,41082.0
2021-04-30 11:05:00,77.31,77.38,77.31,77.35,20715.0,69.3976,69.4604,69.3976,69.4335,20715.0
2021-04-30 11:10:00,77.34,77.51,77.3,77.44,37315.0,69.4245,69.5771,69.3886,69.5143,37315.0
2021-04-30 11:15:00,77.43,77.43,77.35,77.37,37410.0,69.5053,69.5053,69.4335,69.4514,37410.0
2021-04-30 11:20:00,77.37,77.43,77.35,77.36,64851.0,69.4514,69.5053,69.4335,69.4425,64851.0
2021-04-30 11:25:00,77.37,77.39,77.26,77.29,49720.0,69.4514,69.4694,69.3527,69.3796,49720.0
2021-04-30 11:30:00,77.29,77.3,77.2,77.21,40298.0,69.3796,69.3886,69.2988,69.3078,40298.0
2021-04-30 11:35:00,77.21,77.31,77.18,77.19,47092.0,69.3078,69.3976,69.2809,69.2899,47092.0
2021-04-30 11:40:00,77.18,77.29,77.18,77.27,32600.0,69.2809,69.3796,69.2809,69.3617,32600.0
2021-04-30 11:45:00,77.27,77.34,77.2,77.22,46471.0,69.3617,69.4245,69.2988,69.3168,46471.0
2021-04-30 11:50:00,77.21,77.29,77.18,77.27,58635.0,69.3078,69.3796,69.2809,69.3617,58635.0
2021-04-30 11:55:00,77.27,77.28,77.23,77.26,25831.0,69.3617,69.3706,69.3258,69.3527,25831.0
2021-04-30 12:00:00,77.27,77.28,77.21,77.28,26400.0,69.3617,69.3706,69.3078,69.3706,26400.0
2021-04-30 12:05:00,77.27,77.3,77.25,77.29,21274.0,69.3617,69.3886,69.3437,69.3796,21274.0
2021-04-30 12:10:00,77.29,77.38,77.28,77.34,46213.0,69.3796,69.4604,69.3706,69.4245,46213.0
2021-04-30 12:15:00,77.34,77.35,77.28,77.32,48294.0,69.4245,69.4335,69.3706,69.4065,48294.0
2021-04-30 12:20:00,77.33,77.4,77.29,77.32,47736.0,69.4155,69.4784,69.3796,69.4065,47736.0
2021-04-30 12:25:00,77.31,77.34,77.29,77.32,34360.0,69.3976,69.4245,69.3796,69.4065,34360.0
2021-04-30 12:30:00,77.32,77.35,77.31,77.34,34655.0,69.4065,69.4335,69.3976,69.4245,34655.0
2021-04-30 12:35:00,77.34,77.39,77.28,77.29,44689.0,69.4245,69.4694,69.3706,69.3796,44689.0
2021-04-30 12:40:00,77.3,77.42,77.29,77.41,46998.0,69.3886,69.4963,69.3796,69.4873,46998.0
2021-04-30 12:45:00,77.41,77.44,77.34,77.36,23622.0,69.4873,69.5143,69.4245,69.4425,23622.0
2021-04-30 12:50:00,77.36,77.37,77.3,77.34,37933.0,69.4425,69.4514,69.3886,69.4245,37933.0
2021-04-30 12:55:00,77.34,77.35,77.3,77.31,20958.0,69.4245,69.4335,69.3886,69.3976,20958.0
2021-04-30 13:00:00,77.31,77.33,77.27,77.3,45976.0,69.3976,69.4155,69.3617,69.3886,45976.0
2021-04-30 13:05:00,77.31,77.32,77.26,77.29,28220.0,69.3976,69.4065,69.3527,69.3796,28220.0
2021-04-30 13:10:00,77.29,77.29,77.16,77.19,36857.0,69.3796,69.3796,69.2629,69.2899,36857.0
2021-04-30 13:15:00,77.18,77.22,77.17,77.18,23736.0,69.2809,69.3168,69.2719,69.2809,23736.0
2021-04-30 13:20:00,77.17,77.22,77.13,77.2,28979.0,69.2719,69.3168,69.236,69.2988,28979.0
2021-04-30 13:25:00,77.21,77.25,77.16,77.23,26322.0,69.3078,69.3437,69.2629,69.3258,26322.0
2021-04-30 13:30:00,77.23,77.25,77.19,77.2,45511.0,69.3258,69.3437,69.2899,69.2988,45511.0
2021-04-30 13:35:00,77.2,77.26,77.18,77.22,47431.0,69.2988,69.3527,69.2809,69.3168,47431.0
2021-04-30 13:40:00,77.2,77.22,77.15,77.22,32038.0,69.2988,69.3168,69.2539,69.3168,32038.0
2021-04-30 13:45:00,77.22,77.26,77.18,77.19,37598.0,69.3168,69.3527,69.2809,69.2899,37598.0
2021-04-30 13:50:00,77.18,77.2,77.09,77.1,44324.0,69.2809,69.2988,69.2001,69.2091,44324.0
2021-04-30 13:55:00,77.09,77.17,77.08,77.13,20471.0,69.2001,69.2719,69.1911,69.236,20471.0
2021-04-30 14:00:00,77.13,77.2,77.11,77.13,53000.0,69.236,69.2988,69.218,69.236,53000.0
2021-04-30 14:05:00,77.13,77.13,77.09,77.09,19965.0,69.236,69.236,69.2001,69.2001,19965.0
2021-04-30 14:10:00,77.09,77.18,77.07,77.15,85324.0,69.2001,69.2809,69.1821,69.2539,85324.0
2021-04-30 14:15:00,77.15,77.15,77.07,77.11,51617.0,69.2539,69.2539,69.1821,69.218,51617.0
2021-04-30 14:20:00,77.12,77.12,77.03,77.11,31711.0,69.227,69.227,69.1462,69.218,31711.0
2021-04-30 14:25:00,77.11,77.2,77.09,77.17,41909.0,69.218,69.2988,69.2001,69.2719,41909.0
2021-04-30 14:30:00,77.17,77.18,77.06,77.07,59849.0,69.2719,69.2809,69.1732,69.1821,59849.0
2021-04-30 14:35:00,77.07,77.17,77.07,77.16,30028.0,69.1821,69.2719,69.1821,69.2629,30028.0
2021-04-30 14:40:00,77.16,77.2,77.14,77.19,28035.0,69.2629,69.2988,69.245,69.2899,28035.0
2021-04-30 14:45:00,77.18,77.2,77.15,77.19,26989.0,69.2809,69.2988,69.2539,69.2899,26989.0
2021-04-30 14:50:00,77.19,77.21,77.16,77.19,27716.0,69.2899,69.3078,69.2629,69.2899,27716.0
2021-04-30 14:55:00,77.2,77.2,77.16,77.18,36200.0,69.2988,69.2988,69.2629,69.2809,36200.0
2021-04-30 15:00:00,77.19,77.31,77.18,77.19,103611.0,69.2899,69.3976,69.2809,69.2899,103611.0
2021-04-30 15:05:00,77.19,77.21,77.13,77.17,42820.0,69.2899,69.3078,69.236,69.2719,42820.0
2021-04-30 15:10:00,77.17,77.2,77.16,77.17,26934.0,69.2719,69.2988,69.2629,69.2719,26934.0
2021-04-30 15:15:00,77.16,77.18,77.1,77.15,53125.0,69.2629,69.2809,69.2091,69.2539,53125.0
2021-04-30 15:20:00,77.14,77.21,77.12,77.18,80583.0,69.245,69.3078,69.227,69.2809,80583.0
2021-04-30 15:25:00,77.19,77.31,77.17,77.29,194897.0,69.2899,69.3976,69.2719,69.3796,194897.0
2021-04-30 15:30:00,77.3,77.31,77.26,77.28,100621.0,69.3886,69.3976,69.3527,69.3706,100621.0
2021-04-30 15:35:00,77.28,77.31,77.26,77.3,81486.0,69.3706,69.3976,69.3527,69.3886,81486.0
2021-04-30 15:40:00,77.3,77.3,77.24,77.26,114371.0,69.3886,69.3886,69.3347,69.3527,114371.0
2021-04-30 15:45:00,77.26,77.26,77.15,77.18,169183.0,69.3527,69.3527,69.2539,69.2809,169183.0
2021-04-30 15:50:00,77.17,77.34,77.15,77.28,304336.0,69.2719,69.4245,69.2539,69.3706,304336.0
2021-04-30 15:55:00,77.29,77.54,77.29,77.52,446841.0,69.3796,69.604,69.3796,69.5861,446841.0
2021-05-03 09:30:00,77.83,77.99,77.29,77.32,203275.0,69.8644,70.008,69.3796,69.4065,203275.0
2021-05-03 09:35:00,77.32,77.39,77.16,77.27,31578.0,69.4065,69.4694,69.2629,69.3617,31578.0
2021-05-03 09:40:00,77.25,77.29,77.14,77.25,31965.0,69.3437,69.3796,69.245,69.3437,31965.0
2021-05-03 09:45:00,77.27,77.35,77.19,77.34,52493.0,69.3617,69.4335,69.2899,69.4245,52493.0
2021-05-03 09:50:00,77.32,77.34,77.14,77.2,23783.0,69.4065,69.4245,69.245,69.2988,23783.0
2021-05-03 09:55:00,77.23,77.29,77.2,77.29,39592.0,69.3258,69.3796,69.2988,69.3796,39592.0
2021-05-03 10:00:00,77.26,77.33,77.11,77.16,63744.0,69.3527,69.4155,69.218,69.2629,63744.0
2021-05-03 10:05:00,77.17,77.29,77.16,77.26,60786.0,69.2719,69.3796,69.2629,69.3527,60786.0
2021-05-03 10:10:00,77.26,77.5,77.24,77.5,56734.0,69.3527,69.5681,69.3347,69.5681,56734.0
2021-05-03 10:15:00,77.49,77.55,77.44,77.45,87308.0,69.5591,69.613,69.5143,69.5232,87308.0
2021-05-03 10:20:00,77.45,77.64,77.45,77.61,74962.0,69.5232,69.6938,69.5232,69.6669,74962.0
2021-05-03 10:25:00,77.63,77.66,77.58,77.65,100337.0,69.6848,69.7117,69.6399,69.7028,100337.0
2021-05-03 10:30:00,77.66,77.67,77.57,77.62,76594.0,69.7117,69.7207,69.631,69.6758,76594.0
2021-05-03 10:35:00,77.62,77.65,77.52,77.58,49301.0,69.6758,69.7028,69.5861,69.6399,49301.0
2021-05-03 10:40:00,77.6,77.72,77.59,77.66,51836.0,69.6579,69.7656,69.6489,69.7117,51836.0
2021-05-03 10:45:00,77.65,77.73,77.63,77.66,39486.0,69.7028,69.7746,69.6848,69.7117,39486.0
2021-05-03 10:50:00,77.65,77.65,77.45,77.59,67237.0,69.7028,69.7028,69.5232,69.6489,67237.0
2021-05-03 10:55:00,77.58,77.58,77.49,77.52,37802.0,69.6399,69.6399,69.5591,69.5861,37802.0
2021-05-03 11:00:00,77.52,77.54,77.32,77.34,45177.0,69.5861,69.604,69.4065,69.4245,45177.0
2021-05-03 11:05:00,77.34,77.44,77.33,77.36,42720.0,69.4245,69.5143,69.4155,69.4425,42720.0
2021-05-03 11:10:00,77.35,77.36,77.15,77.16,51469.0,69.4335,69.4425,69.2539,69.2629,51469.0
2021-05-03 11:15:00,77.15,77.29,77.13,77.22,39914.0,69.2539,69.3796,69.236,69.3168,39914.0
2021-05-03 11:20:00,77.21,77.23,77.14,77.18,39760.0,69.3078,69.3258,69.245,69.2809,39760.0
2021-05-03 11:25:00,77.18,77.21,77.13,77.19,42620.0,69.2809,69.3078,69.236,69.2899,42620.0
2021-05-03 11:30:00,77.2,77.29,77.12,77.28,40344.0,69.2988,69.3796,69.227,69.3706,40344.0
2021-05-03 11:35:00,77.29,77.33,77.27,77.27,32886.0,69.3796,69.4155,69.3617,69.3617,32886.0
2021-05-03 11:40:00,77.28,77.35,77.25,77.34,27439.0,69.3706,69.4335,69.3437,69.4245,27439.0
2021-05-03 11:45:00,77.33,77.35,77.24,77.24,29030.0,69.4155,69.4335,69.3347,69.3347,29030.0
2021-05-03 11:50:00,77.25,77.29,77.22,77.27,34873.0,69.3437,69.3796,69.3168,69.3617,34873.0
2021-05-03 11:55:00,77.27,77.33,77.26,77.32,33956.0,69.3617,69.4155,69.3527,69.4065,33956.0
2021-05-03 12:00:00,77.31,77.37,77.31,77.34,23078.0,69.3976,69.4514,69.3976,69.4245,23078.0
2021-05-03 12:05:00,77.34,77.34,77.27,77.31,43517.0,69.4245,69.4245,69.3617,69.3976,43517.0
2021-05-03 12:10:00,77.32,77.41,77.31,77.39,33611.0,69.4065,69.4873,69.3976,69.4694,33611.0
2021-05-03 12:15:00,77.39,77.44,77.36,77.36,24389.0,69.4694,69.5143,69.4425,69.4425,24389.0
2021-05-03 12:20:00,77.36,77.38,77.3,77.31,30627.0,69.4425,69.4604,69.3886,69.3976,30627.0
2021-05-03 12:25:00,77.3,77.34,77.29,77.3,32367.0,69.3886,69.4245,69.3796,69.3886,32367.0
2021-05-03 12:30:00,77.3,77.42,77.3,77.41,24291.0,69.3886,69.4963,69.3886,69.4873,24291.0
2021-05-03 12:35:00,77.42,77.42,77.34,77.39,20659.0,69.4963,69.4963,69.4245,69.4694,20659.0
2021-05-03 12:40:00,77.4,77.42,77.35,77.38,31880.0,69.4784,69.4963,69.4335,69.4604,31880.0
2021-05-03 12:45:00,77.37,77.41,77.32,77.32,31496.0,69.4514,69.4873,69.4065,69.4065,31496.0
2021-05-03 12:50:00,77.32,77.36,77.31,77.33,25344.0,69.4065,69.4425,69.3976,69.4155,25344.0
2021-05-03 12:55:00,77.34,77.38,77.28,77.35,30527.0,69.4245,69.4604,69.3706,69.4335,30527.0
2021-05-03 13:00:00,77.35,77.41,77.35,77.4,19275.0,69.4335,69.4873,69.4335,69.4784,19275.0
2021-05-03 13:05:00,77.41,77.44,77.39,77.43,23233.0,69.4873,69.5143,69.4694,69.5053,23233.0
2021-05-03 13:10:00,77.43,77.53,77.43,77.47,25482.0,69.5053,69.5951,69.5053,69.5412,25482.0
2021-05-03 13:15:00,77.44,77.49,77.42,77.43,18369.0,69.5143,69.5591,69.4963,69.5053,18369.0
2021-05-03 13:20:00,77.42,77.44,77.34,77.34,19080.0,69.4963,69.5143,69.4245,69.4245,19080.0
2021-05-03 13:25:00,77.33,77.37,77.3,77.33,25512.0,69.4155,69.4514,69.3886,69.4155,25512.0
2021-05-03 13:30:00,77.34,77.35,77.29,77.32,20484.0,69.4245,69.4335,69.3796,69.4065,20484.0
2021-05-03 13:35:00,77.32,77.34,77.24,77.26,21628.0,69.4065,69.4245,69.3347,69.3527,21628.0
2021-05-03 13:40:00,77.27,77.27,77.22,77.26,26439.0,69.3617,69.3617,69.3168,69.3527,26439.0
2021-05-03 13:45:00,77.25,77.31,77.23,77.27,30444.0,69.3437,69.3976,69.3258,69.3617,30444.0
2021-05-03 13:50:00,77.27,77.27,77.15,77.17,49310.0,69.3617,69.3617,69.2539,69.2719,49310.0
2021-05-03 13:55:00,77.16,77.24,77.16,77.22,38724.0,69.2629,69.3347,69.2629,69.3168,38724.0
2021-05-03 14:00:00,77.22,77.32,77.21,77.28,29879.0,69.3168,69.4065,69.3078,69.3706,29879.0
2021-05-03 14:05:00,77.27,77.32,77.23,77.24,49539.0,69.3617,69.4065,69.3258,69.3347,49539.0
2021-05-03 14:10:00,77.23,77.24,77.14,77.15,63239.0,69.3258,69.3347,69.245,69.2539,63239.0
2021-05-03 14:15:00,77.15,77.18,77.08,77.13,25745.0,69.2539,69.2809,69.1911,69.236,25745.0
2021-05-03 14:20:00,77.12,77.12,77.05,77.08,33844.0,69.227,69.227,69.1642,69.1911,33844.0
2021-05-03 14:25:00,77.1,77.13,77.06,77.08,31692.0,69.2091,69.236,69.1732,69.1911,31692.0
2021-05-03 14:30:00,77.07,77.12,77.07,77.07,35271.0,69.1821,69.227,69.1821,69.1821,35271.0
2021-05-03 14:35:00,77.07,77.09,77.01,77.03,54803.0,69.1821,69.2001,69.1283,69.1462,54803.0
2021-05-03 14:40:00,77.03,77.09,77.02,77.03,36597.0,69.1462,69.2001,69.1373,69.1462,36597.0
2021-05-03 14:45:00,77.02,77.11,77.01,77.02,28477.0,69.1373,69.218,69.1283,69.1373,28477.0
2021-05-03 14:50:00,77.03,77.04,76.95,77.02,60080.0,69.1462,69.1552,69.0744,69.1373,60080.0
2021-05-03 14:55:00,77.02,77.02,76.96,76.97,26321.0,69.1373,69.1373,69.0834,69.0924,26321.0
2021-05-03 15:00:00,76.98,76.99,76.83,76.84,78211.0,69.1013,69.1103,68.9667,68.9757,78211.0
2021-05-03 15:05:00,76.84,76.92,76.84,76.88,32647.0,68.9757,69.0475,68.9757,69.0116,32647.0
2021-05-03 15:10:00,76.88,76.88,76.8,76.8,37322.0,69.0116,69.0116,68.9398,68.9398,37322.0
2021-05-03 15:15:00,76.8,76.8,76.71,76.71,49190.0,68.9398,68.9398,68.859,68.859,49190.0
2021-05-03 15:20:00,76.71,76.8,76.71,76.74,35731.0,68.859,68.9398,68.859,68.8859,35731.0
2021-05-03 15:25:00,76.75,76.79,76.71,76.77,41032.0,68.8949,68.9308,68.859,68.9128,41032.0
2021-05-03 15:30:00,76.76,76.76,76.69,76.73,60406.0,68.9039,68.9039,68.841,68.8769,60406.0
2021-05-03 15:35:00,76.74,76.76,76.61,76.62,83635.0,68.8859,68.9039,68.7692,68.7782,83635.0
2021-05-03 15:40:00,76.63,76.73,76.61,76.73,95460.0,68.7872,68.8769,68.7692,68.8769,95460.0
2021-05-03 15:45:00,76.73,76.73,76.56,76.62,129558.0,68.8769,68.8769,68.7243,68.7782,129558.0
2021-05-03 15:50:00,76.62,76.69,76.58,76.6,130031.0,68.7782,68.841,68.7423,68.7602,130031.0
2021-05-03 15:55:00,76.61,76.73,76.52,76.7,307485.0,68.7692,68.8769,68.6884,68.85,307485.0
2021-05-04 09:30:00,76.2,76.41,75.86,76.19,243714.0,68.4012,68.5897,68.096,68.3922,243714.0
2021-05-04 09:35:00,76.13,76.27,75.93,76.19,60055.0,68.3383,68.464,68.1588,68.3922,60055.0
2021-05-04 09:40:00,76.17,76.19,76.04,76.05,38062.0,68.3742,68.3922,68.2576,68.2665,38062.0
2021-05-04 09:45:00,76.02,76.2,76.0,76.19,51508.0,68.2396,68.4012,68.2216,68.3922,51508.0
2021-05-04 09:50:00,76.19,76.34,76.04,76.22,75551.0,68.3922,68.5268,68.2576,68.4191,75551.0
2021-05-04 09:55:00,76.22,76.38,76.18,76.27,73422.0,68.4191,68.5628,68.3832,68.464,73422.0
2021-05-04 10:00:00,76.32,76.32,76.09,76.13,61535.0,68.5089,68.5089,68.3024,68.3383,61535.0
2021-05-04 10:05:00,76.13,76.14,76.03,76.04,65598.0,68.3383,68.3473,68.2486,68.2576,65598.0
2021-05-04 10:10:00,76.03,76.2,75.87,76.19,76309.0,68.2486,68.4012,68.105,68.3922,76309.0
2021-05-04 10:15:00,76.19,76.2,75.93,75.94,56313.0,68.3922,68.4012,68.1588,68.1678,56313.0
2021-05-04 10:20:00,75.94,76.02,75.84,75.85,82712.0,68.1678,68.2396,68.078,68.087,82712.0
2021-05-04 10:25:00,75.84,75.85,75.67,75.72,59978.0,68.078,68.087,67.9254,67.9703,59978.0
2021-05-04 10:30:00,75.73,75.75,75.55,75.57,64619.0,67.9793,67.9972,67.8177,67.8357,64619.0
2021-05-04 10:35:00,75.57,75.63,75.53,75.62,39746.0,67.8357,67.8895,67.7997,67.8805,39746.0
2021-05-04 10:40:00,75.62,75.66,75.39,75.45,53279.0,67.8805,67.9164,67.6741,67.7279,53279.0
2021-05-04 10:45:00,75.45,75.5,75.38,75.41,60500.0,67.7279,67.7728,67.6651,67.692,60500.0
2021-05-04 10:50:00,75.42,75.63,75.4,75.62,48499.0,67.701,67.8895,67.6831,67.8805,48499.0
2021-05-04 10:55:00,75.62,75.64,75.51,75.53,30848.0,67.8805,67.8985,67.7818,67.7997,30848.0
2021-05-04 11:00:00,75.53,75.68,75.5,75.51,28519.0,67.7997,67.9344,67.7728,67.7818,28519.0
2021-05-04 11:05:00,75.51,75.51,75.34,75.44,59690.0,67.7818,67.7818,67.6292,67.719,59690.0
2021-05-04 11:10:00,75.45,75.45,75.22,75.24,52757.0,67.7279,67.7279,67.5215,67.5394,52757.0
2021-05-04 11:15:00,75.24,75.25,75.1,75.14,45746.0,67.5394,67.5484,67.4138,67.4497,45746.0
2021-05-04 11:20:00,75.15,75.19,75.07,75.12,54719.0,67.4586,67.4945,67.3868,67.4317,54719.0
2021-05-04 11:25:00,75.11,75.19,75.08,75.18,69440.0,67.4227,67.4945,67.3958,67.4856,69440.0
2021-05-04 11:30:00,75.18,75.25,75.15,75.22,77810.0,67.4856,67.5484,67.4586,67.5215,77810.0
2021-05-04 11:35:00,75.21,75.32,75.2,75.28,75870.0,67.5125,67.6112,67.5035,67.5753,75870.0
2021-05-04 11:40:00,75.28,75.44,75.27,75.39,264043.0,67.5753,67.719,67.5664,67.6741,264043.0
2021-05-04 11:45:00,75.38,75.41,75.29,75.3,73393.0,67.6651,67.692,67.5843,67.5933,73393.0
2021-05-04 11:50:00,75.3,75.3,75.08,75.1,69515.0,67.5933,67.5933,67.3958,67.4138,69515.0
2021-05-04 11:55:00,75.11,75.31,75.11,75.22,73763.0,67.4227,67.6023,67.4227,67.5215,73763.0
2021-05-04 12:00:00,75.22,75.26,75.18,75.24,32537.0,67.5215,67.5574,67.4856,67.5394,32537.0
2021-05-04 12:05:00,75.24,75.27,75.19,75.23,31135.0,67.5394,67.5664,67.4945,67.5305,31135.0
2021-05-04 12:10:00,75.22,75.22,75.12,75.13,44011.0,67.5215,67.5215,67.4317,67.4407,44011.0
2021-05-04 12:15:00,75.13,75.19,75.09,75.12,43153.0,67.4407,67.4945,67.4048,67.4317,43153.0
2021-05-04 12:20:00,75.12,75.17,75.07,75.08,45065.0,67.4317,67.4766,67.3868,67.3958,45065.0
2021-05-04 12:25:00,75.08,75.19,75.08,75.11,34041.0,67.3958,67.4945,67.3958,67.4227,34041.0
2021-05-04 12:30:00,75.09,75.15,75.06,75.08,52913.0,67.4048,67.4586,67.3779,67.3958,52913.0
2021-05-04 12:35:00,75.08,75.12,75.03,75.04,64117.0,67.3958,67.4317,67.3509,67.3599,64117.0
2021-05-04 12:40:00,75.04,75.07,74.95,74.95,94147.0,67.3599,67.3868,67.2791,67.2791,94147.0
2021-05-04 12:45:00,74.96,74.99,74.91,74.91,38892.0,67.2881,67.315,67.2432,67.2432,38892.0
2021-05-04 12:50:00,74.92,74.94,74.87,74.87,75399.0,67.2522,67.2701,67.2073,67.2073,75399.0
2021-05-04 12:55:00,74.87,74.87,74.78,74.83,55858.0,67.2073,67.2073,67.1265,67.1714,55858.0
2021-05-04 13:00:00,74.84,74.86,74.76,74.86,45516.0,67.1804,67.1983,67.1086,67.1983,45516.0
2021-05-04 13:05:00,74.86,74.92,74.83,74.92,32569.0,67.1983,67.2522,67.1714,67.2522,32569.0
2021-05-04 13:10:00,74.91,74.96,74.87,74.96,34933.0,67.2432,67.2881,67.2073,67.2881,34933.0
2021-05-04 13:15:00,74.96,74.98,74.9,74.91,25508.0,67.2881,67.306,67.2342,67.2432,25508.0
2021-05-04 13:20:00,74.92,75.11,74.92,75.09,64054.0,67.2522,67.4227,67.2522,67.4048,64054.0
2021-05-04 13:25:00,75.08,75.13,75.05,75.08,27845.0,67.3958,67.4407,67.3689,67.3958,27845.0
2021-05-04 13:30:00,75.09,75.2,75.08,75.15,42096.0,67.4048,67.5035,67.3958,67.4586,42096.0
2021-05-04 13:35:00,75.15,75.17,75.04,75.06,38815.0,67.4586,67.4766,67.3599,67.3779,38815.0
2021-05-04 13:40:00,75.06,75.07,74.96,74.99,43031.0,67.3779,67.3868,67.2881,67.315,43031.0
2021-05-04 13:45:00,74.99,75.02,74.93,74.96,256913.0,67.315,67.3419,67.2612,67.2881,256913.0
2021-05-04 13:50:00,74.95,74.95,74.84,74.88,38770.0,67.2791,67.2791,67.1804,67.2163,38770.0
2021-05-04 13:55:00,74.88,74.95,74.85,74.95,46159.0,67.2163,67.2791,67.1893,67.2791,46159.0
2021-05-04 14:00:00,74.95,75.02,74.93,75.02,57045.0,67.2791,67.3419,67.2612,67.3419,57045.0
2021-05-04 14:05:00,75.03,75.06,74.99,75.04,34134.0,67.3509,67.3779,67.315,67.3599,34134.0
2021-05-04 14:10:00,75.04,75.2,75.04,75.19,145738.0,67.3599,67.5035,67.3599,67.4945,145738.0
2021-05-04 14:15:00,75.19,75.22,75.06,75.06,47975.0,67.4945,67.5215,67.3779,67.3779,47975.0
2021-05-04 14:20:00,75.07,75.21,75.05,75.19,49162.0,67.3868,67.5125,67.3689,67.4945,49162.0
2021-05-04 14:25:00,75.2,75.24,75.18,75.23,30733.0,67.5035,67.5394,67.4856,67.5305,30733.0
2021-05-04 14:30:00,75.23,75.27,75.2,75.22,39194.0,67.5305,67.5664,67.5035,67.5215,39194.0
2021-05-04 14:35:00,75.22,75.41,75.22,75.4,56709.0,67.5215,67.692,67.5215,67.6831,56709.0
2021-05-04 14:40:00,75.4,75.42,75.34,75.38,44347.0,67.6831,67.701,67.6292,67.6651,44347.0
2021-05-04 14:45:00,75.37,75.4,75.31,75.37,37061.0,67.6561,67.6831,67.6023,67.6561,37061.0
2021-05-04 14:50:00,75.37,75.38,75.3,75.31,27356.0,67.6561,67.6651,67.5933,67.6023,27356.0
2021-05-04 14:55:00,75.32,75.37,75.25,75.26,51483.0,67.6112,67.6561,67.5484,67.5574,51483.0
2021-05-04 15:00:00,75.26,75.33,75.21,75.26,42867.0,67.5574,67.6202,67.5125,67.5574,42867.0
2021-05-04 15:05:00,75.27,75.29,75.13,75.17,56674.0,67.5664,67.5843,67.4407,67.4766,56674.0
2021-05-04 15:10:00,75.18,75.24,75.18,75.19,41958.0,67.4856,67.5394,67.4856,67.4945,41958.0
2021-05-04 15:15:00,75.18,75.28,75.13,75.26,69029.0,67.4856,67.5753,67.4407,67.5574,69029.0
2021-05-04 15:20:00,75.25,75.36,75.22,75.23,112733.0,67.5484,67.6471,67.5215,67.5305,112733.0
2021-05-04 15:25:00,75.22,75.28,75.15,75.28,58085.0,67.5215,67.5753,67.4586,67.5753,58085.0
2021-05-04 15:30:00,75.28,75.44,75.28,75.44,59982.0,67.5753,67.719,67.5753,67.719,59982.0
2021-05-04 15:35:00,75.44,75.53,75.42,75.53,113641.0,67.719,67.7997,67.701,67.7997,113641.0
2021-05-04 15:40:00,75.52,75.55,75.36,75.39,179879.0,67.7908,67.8177,67.6471,67.6741,179879.0
2021-05-04 15:45:00,75.39,75.44,75.32,75.34,131709.0,67.6741,67.719,67.6112,67.6292,131709.0
2021-05-04 15:50:00,75.33,75.47,75.28,75.36,239794.0,67.6202,67.7459,67.5753,67.6471,239794.0
2021-05-04 15:55:00,75.36,75.69,75.35,75.69,716608.0,67.6471,67.9434,67.6382,67.9434,716608.0
2021-05-05 09:30:00,75.76,75.9,75.55,75.84,242771.0,68.0062,68.1319,67.8177,68.078,242771.0
2021-05-05 09:35:00,75.84,75.84,75.48,75.53,53022.0,68.078,68.078,67.7549,67.7997,53022.0
2021-05-05 09:40:00,75.55,75.72,75.26,75.26,74433.0,67.8177,67.9703,67.5574,67.5574,74433.0
2021-05-05 09:45:00,75.28,75.38,75.18,75.34,72216.0,67.5753,67.6651,67.4856,67.6292,72216.0
2021-05-05 09:50:00,75.33,75.35,75.03,75.06,58605.0,67.6202,67.6382,67.3509,67.3779,58605.0
2021-05-05 09:55:00,75.06,75.15,74.99,75.11,105640.0,67.3779,67.4586,67.315,67.4227,105640.0
2021-05-05 10:00:00,75.11,75.14,74.95,74.97,126166.0,67.4227,67.4497,67.2791,67.2971,126166.0
2021-05-05 10:05:00,74.97,75.2,74.96,75.15,149977.0,67.2971,67.5035,67.2881,67.4586,149977.0
2021-05-05 10:10:00,75.14,75.24,75.07,75.2,99772.0,67.4497,67.5394,67.3868,67.5035,99772.0
2021-05-05 10:15:00,75.2,75.21,74.86,74.87,101496.0,67.5035,67.5125,67.1983,67.2073,101496.0
2021-05-05 10:20:00,74.87,74.89,74.74,74.89,89123.0,67.2073,67.2253,67.0906,67.2253,89123.0
2021-05-05 10:25:00,74.89,74.98,74.81,74.98,71139.0,67.2253,67.306,67.1534,67.306,71139.0
2021-05-05 10:30:00,74.98,75.11,74.91,75.06,138628.0,67.306,67.4227,67.2432,67.3779,138628.0
2021-05-05 10:35:00,75.05,75.07,74.65,74.68,96652.0,67.3689,67.3868,67.0098,67.0367,96652.0
2021-05-05 10:40:00,74.69,74.7,74.56,74.67,75546.0,67.0457,67.0547,66.929,67.0278,75546.0
2021-05-05 10:45:00,74.68,74.78,74.59,74.59,56940.0,67.0367,67.1265,66.956,66.956,56940.0
2021-05-05 10:50:00,74.58,74.58,74.41,74.41,173798.0,66.947,66.947,66.7944,66.7944,173798.0
2021-05-05 10:55:00,74.4,74.41,74.25,74.26,82925.0,66.7854,66.7944,66.6508,66.6597,82925.0
2021-05-05 11:00:00,74.26,74.39,74.16,74.17,89991.0,66.6597,66.7764,66.57,66.5789,89991.0
2021-05-05 11:05:00,74.17,74.22,74.11,74.14,150850.0,66.5789,66.6238,66.5251,66.552,150850.0
2021-05-05 11:10:00,74.13,74.14,73.98,74.14,199978.0,66.543,66.552,66.4084,66.552,199978.0
2021-05-05 11:15:00,74.12,74.21,74.04,74.05,94129.0,66.5341,66.6148,66.4622,66.4712,94129.0
2021-05-05 11:20:00,74.05,74.2,74.03,74.13,56536.0,66.4712,66.6059,66.4533,66.543,56536.0
2021-05-05 11:25:00,74.12,74.18,74.08,74.18,72891.0,66.5341,66.5879,66.4982,66.5879,72891.0
2021-05-05 11:30:00,74.16,74.22,74.16,74.18,45302.0,66.57,66.6238,66.57,66.5879,45302.0
2021-05-05 11:35:00,74.18,74.2,74.04,74.04,35062.0,66.5879,66.6059,66.4622,66.4622,35062.0
2021-05-05 11:40:00,74.04,74.09,74.02,74.06,31445.0,66.4622,66.5071,66.4443,66.4802,31445.0
2021-05-05 11:45:00,74.08,74.13,74.04,74.05,45142.0,66.4982,66.543,66.4622,66.4712,45142.0
2021-05-05 11:50:00,74.05,74.06,73.92,73.98,68049.0,66.4712,66.4802,66.3545,66.4084,68049.0
2021-05-05 11:55:00,73.98,74.05,73.88,73.89,50447.0,66.4084,66.4712,66.3186,66.3276,50447.0
2021-05-05 12:00:00,73.9,73.93,73.88,73.93,104038.0,66.3366,66.3635,66.3186,66.3635,104038.0
2021-05-05 12:05:00,73.93,73.94,73.84,73.87,48606.0,66.3635,66.3725,66.2827,66.3096,48606.0
2021-05-05 12:10:00,73.87,74.01,73.85,73.99,42763.0,66.3096,66.4353,66.2917,66.4174,42763.0
2021-05-05 12:15:00,74.0,74.12,74.0,74.11,33355.0,66.4263,66.5341,66.4263,66.5251,33355.0
2021-05-05 12:20:00,74.1,74.22,74.1,74.2,37247.0,66.5161,66.6238,66.5161,66.6059,37247.0
2021-05-05 12:25:00,74.22,74.24,74.06,74.11,60596.0,66.6238,66.6418,66.4802,66.5251,60596.0
2021-05-05 12:30:00,74.11,74.2,74.11,74.13,31811.0,66.5251,66.6059,66.5251,66.543,31811.0
2021-05-05 12:35:00,74.12,74.2,74.1,74.17,42636.0,66.5341,66.6059,66.5161,66.5789,42636.0
2021-05-05 12:40:00,74.17,74.26,74.17,74.22,50590.0,66.5789,66.6597,66.5789,66.6238,50590.0
2021-05-05 12:45:00,74.23,74.23,74.13,74.17,42203.0,66.6328,66.6328,66.543,66.5789,42203.0
2021-05-05 12:50:00,74.17,74.25,74.16,74.19,29216.0,66.5789,66.6508,66.57,66.5969,29216.0
2021-05-05 12:55:00,74.2,74.2,74.11,74.12,52084.0,66.6059,66.6059,66.5251,66.5341,52084.0
2021-05-05 13:00:00,74.13,74.15,74.05,74.08,37681.0,66.543,66.561,66.4712,66.4982,37681.0
2021-05-05 13:05:00,74.09,74.12,74.06,74.08,32912.0,66.5071,66.5341,66.4802,66.4982,32912.0
2021-05-05 13:10:00,74.08,74.09,74.03,74.03,24285.0,66.4982,66.5071,66.4533,66.4533,24285.0
2021-05-05 13:15:00,74.03,74.03,73.95,73.98,55859.0,66.4533,66.4533,66.3815,66.4084,55859.0
2021-05-05 13:20:00,73.98,74.0,73.91,73.94,41637.0,66.4084,66.4263,66.3456,66.3725,41637.0
2021-05-05 13:25:00,73.94,73.98,73.9,73.95,47901.0,66.3725,66.4084,66.3366,66.3815,47901.0
2021-05-05 13:30:00,73.94,74.05,73.94,74.03,34899.0,66.3725,66.4712,66.3725,66.4533,34899.0
2021-05-05 13:35:00,74.02,74.07,73.97,74.06,26356.0,66.4443,66.4892,66.3994,66.4802,26356.0
2021-05-05 13:40:00,74.06,74.1,74.01,74.03,45620.0,66.4802,66.5161,66.4353,66.4533,45620.0
2021-05-05 13:45:00,74.03,74.04,73.94,73.96,55025.0,66.4533,66.4622,66.3725,66.3904,55025.0
2021-05-05 13:50:00,73.97,73.98,73.91,73.94,36050.0,66.3994,66.4084,66.3456,66.3725,36050.0
2021-05-05 13:55:00,73.94,73.96,73.88,73.89,45224.0,66.3725,66.3904,66.3186,66.3276,45224.0
2021-05-05 14:00:00,73.88,73.9,73.77,73.79,107801.0,66.3186,66.3366,66.2199,66.2378,107801.0
2021-05-05 14:05:00,73.77,73.84,73.75,73.77,68453.0,66.2199,66.2827,66.2019,66.2199,68453.0
2021-05-05 14:10:00,73.77,73.79,73.73,73.79,50610.0,66.2199,66.2378,66.184,66.2378,50610.0
2021-05-05 14:15:00,73.8,73.88,73.78,73.8,45675.0,66.2468,66.3186,66.2289,66.2468,45675.0
2021-05-05 14:20:00,73.81,73.82,73.71,73.8,65605.0,66.2558,66.2648,66.166,66.2468,65605.0
2021-05-05 14:25:00,73.8,73.81,73.68,73.68,58597.0,66.2468,66.2558,66.1391,66.1391,58597.0
2021-05-05 14:30:00,73.69,73.83,73.69,73.81,64450.0,66.1481,66.2737,66.1481,66.2558,64450.0
2021-05-05 14:35:00,73.81,73.83,73.77,73.78,32738.0,66.2558,66.2737,66.2199,66.2289,32738.0
2021-05-05 14:40:00,73.78,73.79,73.7,73.73,63629.0,66.2289,66.2378,66.157,66.184,63629.0
2021-05-05 14:45:00,73.73,73.74,73.66,73.67,88754.0,66.184,66.1929,66.1211,66.1301,88754.0
2021-05-05 14:50:00,73.67,73.74,73.66,73.72,65129.0,66.1301,66.1929,66.1211,66.175,65129.0
2021-05-05 14:55:00,73.72,73.72,73.6,73.69,91976.0,66.175,66.175,66.0673,66.1481,91976.0
2021-05-05 15:00:00,73.68,73.74,73.64,73.73,57934.0,66.1391,66.1929,66.1032,66.184,57934.0
2021-05-05 15:05:00,73.74,73.89,73.73,73.87,74539.0,66.1929,66.3276,66.184,66.3096,74539.0
2021-05-05 15:10:00,73.87,73.87,73.76,73.81,69548.0,66.3096,66.3096,66.2109,66.2558,69548.0
2021-05-05 15:15:00,73.81,73.82,73.68,73.71,142190.0,66.2558,66.2648,66.1391,66.166,142190.0
2021-05-05 15:20:00,73.7,73.73,73.59,73.66,92389.0,66.157,66.184,66.0583,66.1211,92389.0
2021-05-05 15:25:00,73.66,73.67,73.6,73.65,94799.0,66.1211,66.1301,66.0673,66.1122,94799.0
2021-05-05 15:30:00,73.64,73.75,73.52,73.6,182997.0,66.1032,66.2019,65.9955,66.0673,182997.0
2021-05-05 15:35:00,73.6,73.62,73.44,73.48,325945.0,66.0673,66.0852,65.9237,65.9596,325945.0
2021-05-05 15:40:00,73.48,73.66,73.39,73.61,231008.0,65.9596,66.1211,65.8788,66.0763,231008.0
2021-05-05 15:45:00,73.61,73.74,73.6,73.69,190113.0,66.0763,66.1929,66.0673,66.1481,190113.0
2021-05-05 15:50:00,73.7,73.76,73.58,73.75,436509.0,66.157,66.2109,66.0493,66.2019,436509.0
2021-05-05 15:55:00,73.75,73.78,73.67,73.78,415570.0,66.2019,66.2289,66.1301,66.2289,415570.0
2021-05-06 09:30:00,74.0,74.19,73.4,73.72,361424.0,66.4263,66.5969,65.8877,66.175,361424.0
2021-05-06 09:35:00,73.73,73.94,73.63,73.91,63814.0,66.184,66.3725,66.0942,66.3456,63814.0
2021-05-06 09:40:00,73.93,74.03,73.77,74.01,64585.0,66.3635,66.4533,66.2199,66.4353,64585.0
2021-05-06 09:45:00,74.0,74.01,73.84,73.91,47123.0,66.4263,66.4353,66.2827,66.3456,47123.0
2021-05-06 09:50:00,73.92,73.97,73.72,73.72,40433.0,66.3545,66.3994,66.175,66.175,40433.0
2021-05-06 09:55:00,73.7,73.8,73.6,73.62,42426.0,66.157,66.2468,66.0673,66.0852,42426.0
2021-05-06 10:00:00,73.59,73.77,73.56,73.72,85426.0,66.0583,66.2199,66.0314,66.175,85426.0
2021-05-06 10:05:00,73.73,73.77,73.56,73.56,80769.0,66.184,66.2199,66.0314,66.0314,80769.0
2021-05-06 10:10:00,73.54,73.69,73.51,73.58,50210.0,66.0134,66.1481,65.9865,66.0493,50210.0
2021-05-06 10:15:00,73.58,73.65,73.52,73.65,57092.0,66.0493,66.1122,65.9955,66.1122,57092.0
2021-05-06 10:20:00,73.66,73.77,73.62,73.77,45980.0,66.1211,66.2199,66.0852,66.2199,45980.0
2021-05-06 10:25:00,73.77,73.77,73.48,73.49,78609.0,66.2199,66.2199,65.9596,65.9685,78609.0
2021-05-06 10:30:00,73.47,73.49,73.34,73.44,117959.0,65.9506,65.9685,65.8339,65.9237,117959.0
2021-05-06 10:35:00,73.42,73.51,73.37,73.49,57036.0,65.9057,65.9865,65.8608,65.9685,57036.0
2021-05-06 10:40:00,73.5,73.58,73.41,73.41,98467.0,65.9775,66.0493,65.8967,65.8967,98467.0
2021-05-06 10:45:00,73.42,73.5,73.36,73.43,49012.0,65.9057,65.9775,65.8518,65.9147,49012.0
2021-05-06 10:50:00,73.43,73.55,73.42,73.45,47034.0,65.9147,66.0224,65.9057,65.9326,47034.0
2021-05-06 10:55:00,73.45,73.48,73.36,73.39,59677.0,65.9326,65.9596,65.8518,65.8788,59677.0
2021-05-06 11:00:00,73.39,73.41,73.3,73.4,37334.0,65.8788,65.8967,65.798,65.8877,37334.0
2021-05-06 11:05:00,73.41,73.43,73.35,73.38,39900.0,65.8967,65.9147,65.8429,65.8698,39900.0
2021-05-06 11:10:00,73.37,73.41,73.33,73.37,23200.0,65.8608,65.8967,65.8249,65.8608,23200.0
2021-05-06 11:15:00,73.38,73.49,73.38,73.42,30783.0,65.8698,65.9685,65.8698,65.9057,30783.0
2021-05-06 11:20:00,73.41,73.42,73.33,73.41,41887.0,65.8967,65.9057,65.8249,65.8967,41887.0
2021-05-06 11:25:00,73.41,73.57,73.41,73.55,45301.0,65.8967,66.0403,65.8967,66.0224,45301.0
2021-05-06 11:30:00,73.55,73.57,73.47,73.55,47760.0,66.0224,66.0403,65.9506,66.0224,47760.0
2021-05-06 11:35:00,73.55,73.65,73.55,73.59,36817.0,66.0224,66.1122,66.0224,66.0583,36817.0
2021-05-06 11:40:00,73.6,73.84,73.6,73.73,71641.0,66.0673,66.2827,66.0673,66.184,71641.0
2021-05-06 11:45:00,73.74,73.74,73.63,73.66,65784.0,66.1929,66.1929,66.0942,66.1211,65784.0
2021-05-06 11:50:00,73.66,73.75,73.59,73.59,84652.0,66.1211,66.2019,66.0583,66.0583,84652.0
2021-05-06 11:55:00,73.6,73.62,73.49,73.52,23387.0,66.0673,66.0852,65.9685,65.9955,23387.0
2021-05-06 12:00:00,73.52,73.62,73.51,73.61,23490.0,65.9955,66.0852,65.9865,66.0763,23490.0
2021-05-06 12:05:00,73.61,73.62,73.55,73.58,13198.0,66.0763,66.0852,66.0224,66.0493,13198.0
2021-05-06 12:10:00,73.57,73.63,73.57,73.59,17925.0,66.0403,66.0942,66.0403,66.0583,17925.0
2021-05-06 12:15:00,73.59,73.64,73.54,73.55,22334.0,66.0583,66.1032,66.0134,66.0224,22334.0
2021-05-06 12:20:00,73.54,73.63,73.44,73.53,52430.0,66.0134,66.0942,65.9237,66.0044,52430.0
2021-05-06 12:25:00,73.55,73.59,73.51,73.58,28055.0,66.0224,66.0583,65.9865,66.0493,28055.0
2021-05-06 12:30:00,73.57,73.61,73.5,73.5,38412.0,66.0403,66.0763,65.9775,65.9775,38412.0
2021-05-06 12:35:00,73.51,73.51,73.43,73.45,35199.0,65.9865,65.9865,65.9147,65.9326,35199.0
2021-05-06 12:40:00,73.45,73.53,73.45,73.53,28570.0,65.9326,66.0044,65.9326,66.0044,28570.0
2021-05-06 12:45:00,73.53,73.54,73.48,73.49,27312.0,66.0044,66.0134,65.9596,65.9685,27312.0
2021-05-06 12:50:00,73.49,73.57,73.49,73.56,30572.0,65.9685,66.0403,65.9685,66.0314,30572.0
2021-05-06 12:55:00,73.56,73.59,73.48,73.48,29481.0,66.0314,66.0583,65.9596,65.9596,29481.0
2021-05-06 13:00:00,73.49,73.53,73.47,73.47,23862.0,65.9685,66.0044,65.9506,65.9506,23862.0
2021-05-06 13:05:00,73.47,73.5,73.42,73.45,26093.0,65.9506,65.9775,65.9057,65.9326,26093.0
2021-05-06 13:10:00,73.45,73.58,73.43,73.53,42121.0,65.9326,66.0493,65.9147,66.0044,42121.0
2021-05-06 13:15:00,73.53,73.6,73.52,73.55,35304.0,66.0044,66.0673,65.9955,66.0224,35304.0
2021-05-06 13:20:00,73.54,73.58,73.45,73.49,21658.0,66.0134,66.0493,65.9326,65.9685,21658.0
2021-05-06 13:25:00,73.48,73.55,73.47,73.49,24087.0,65.9596,66.0224,65.9506,65.9685,24087.0
2021-05-06 13:30:00,73.47,73.53,73.47,73.53,25902.0,65.9506,66.0044,65.9506,66.0044,25902.0
2021-05-06 13:35:00,73.53,73.54,73.45,73.46,27006.0,66.0044,66.0134,65.9326,65.9416,27006.0
2021-05-06 13:40:00,73.47,73.57,73.47,73.56,28321.0,65.9506,66.0403,65.9506,66.0314,28321.0
2021-05-06 13:45:00,73.56,73.61,73.55,73.6,30492.0,66.0314,66.0763,66.0224,66.0673,30492.0
2021-05-06 13:50:00,73.61,73.65,73.58,73.59,40218.0,66.0763,66.1122,66.0493,66.0583,40218.0
2021-05-06 13:55:00,73.58,73.61,73.56,73.59,32244.0,66.0493,66.0763,66.0314,66.0583,32244.0
2021-05-06 14:00:00,73.58,73.59,73.51,73.56,33360.0,66.0493,66.0583,65.9865,66.0314,33360.0
2021-05-06 14:05:00,73.56,73.58,73.5,73.56,34892.0,66.0314,66.0493,65.9775,66.0314,34892.0
2021-05-06 14:10:00,73.56,73.77,73.54,73.77,42911.0,66.0314,66.2199,66.0134,66.2199,42911.0
2021-05-06 14:15:00,73.77,73.82,73.71,73.73,26779.0,66.2199,66.2648,66.166,66.184,26779.0
2021-05-06 14:20:00,73.73,73.76,73.66,73.76,63556.0,66.184,66.2109,66.1211,66.2109,63556.0
2021-05-06 14:25:00,73.75,73.79,73.74,73.77,55694.0,66.2019,66.2378,66.1929,66.2199,55694.0
2021-05-06 14:30:00,73.77,73.8,73.74,73.78,48660.0,66.2199,66.2468,66.1929,66.2289,48660.0
2021-05-06 14:35:00,73.78,73.83,73.74,73.77,37861.0,66.2289,66.2737,66.1929,66.2199,37861.0
2021-05-06 14:40:00,73.77,73.82,73.72,73.75,54025.0,66.2199,66.2648,66.175,66.2019,54025.0
2021-05-06 14:45:00,73.75,73.82,73.75,73.78,38838.0,66.2019,66.2648,66.2019,66.2289,38838.0
2021-05-06 14:50:00,73.78,73.87,73.76,73.85,44572.0,66.2289,66.3096,66.2109,66.2917,44572.0
2021-05-06 14:55:00,73.85,73.85,73.7,73.71,54302.0,66.2917,66.2917,66.157,66.166,54302.0
2021-05-06 15:00:00,73.7,73.72,73.67,73.7,46398.0,66.157,66.175,66.1301,66.157,46398.0
2021-05-06 15:05:00,73.69,73.69,73.62,73.63,52157.0,66.1481,66.1481,66.0852,66.0942,52157.0
2021-05-06 15:10:00,73.64,73.67,73.59,73.66,57657.0,66.1032,66.1301,66.0583,66.1211,57657.0
2021-05-06 15:15:00,73.66,73.66,73.57,73.58,49385.0,66.1211,66.1211,66.0403,66.0493,49385.0
2021-05-06 15:20:00,73.58,73.58,73.38,73.39,97076.0,66.0493,66.0493,65.8698,65.8788,97076.0
2021-05-06 15:25:00,73.38,73.58,73.37,73.58,95089.0,65.8698,66.0493,65.8608,66.0493,95089.0
2021-05-06 15:30:00,73.58,73.83,73.57,73.81,161565.0,66.0493,66.2737,66.0403,66.2558,161565.0
2021-05-06 15:35:00,73.81,73.9,73.77,73.88,120278.0,66.2558,66.3366,66.2199,66.3186,120278.0
2021-05-06 15:40:00,73.88,73.94,73.85,73.9,154249.0,66.3186,66.3725,66.2917,66.3366,154249.0
2021-05-06 15:45:00,73.9,73.95,73.85,73.92,110958.0,66.3366,66.3815,66.2917,66.3545,110958.0
2021-05-06 15:50:00,73.92,74.11,73.9,73.99,270829.0,66.3545,66.5251,66.3366,66.4174,270829.0
2021-05-06 15:55:00,73.99,74.08,73.96,74.01,428739.0,66.4174,66.4982,66.3904,66.4353,428739.0
2021-05-07 09:30:00,74.5,74.9,74.5,74.76,239738.0,66.8752,67.2342,66.8752,67.1086,239738.0
2021-05-07 09:35:00,74.76,75.06,74.72,74.91,124673.0,67.1086,67.3779,67.0726,67.2432,124673.0
2021-05-07 09:40:00,74.92,75.0,74.67,74.68,55974.0,67.2522,67.324,67.0278,67.0367,55974.0
2021-05-07 09:45:00,74.7,74.87,74.61,74.7,51599.0,67.0547,67.2073,66.9739,67.0547,51599.0
2021-05-07 09:50:00,74.73,74.93,74.7,74.82,111356.0,67.0816,67.2612,67.0547,67.1624,111356.0
2021-05-07 09:55:00,74.83,75.08,74.83,74.98,90363.0,67.1714,67.3958,67.1714,67.306,90363.0
2021-05-07 10:00:00,74.99,75.33,74.99,75.26,104489.0,67.315,67.6202,67.315,67.5574,104489.0
2021-05-07 10:05:00,75.28,75.36,75.19,75.36,44660.0,67.5753,67.6471,67.4945,67.6471,44660.0
2021-05-07 10:10:00,75.35,75.46,75.29,75.32,51617.0,67.6382,67.7369,67.5843,67.6112,51617.0
2021-05-07 10:15:00,75.31,75.34,75.18,75.21,53685.0,67.6023,67.6292,67.4856,67.5125,53685.0
2021-05-07 10:20:00,75.22,75.33,75.18,75.29,61676.0,67.5215,67.6202,67.4856,67.5843,61676.0
2021-05-07 10:25:00,75.28,75.52,75.25,75.52,63978.0,67.5753,67.7908,67.5484,67.7908,63978.0
2021-05-07 10:30:00,75.52,75.59,75.49,75.54,88189.0,67.7908,67.8536,67.7638,67.8087,88189.0
2021-05-07 10:35:00,75.53,75.63,75.45,75.45,87641.0,67.7997,67.8895,67.7279,67.7279,87641.0
2021-05-07 10:40:00,75.44,75.44,75.16,75.25,36986.0,67.719,67.719,67.4676,67.5484,36986.0
2021-05-07 10:45:00,75.25,75.35,75.23,75.25,27642.0,67.5484,67.6382,67.5305,67.5484,27642.0
2021-05-07 10:50:00,75.25,75.35,75.25,75.25,50325.0,67.5484,67.6382,67.5484,67.5484,50325.0
2021-05-07 10:55:00,75.26,75.3,75.22,75.24,39356.0,67.5574,67.5933,67.5215,67.5394,39356.0
2021-05-07 11:00:00,75.25,75.25,75.1,75.17,43194.0,67.5484,67.5484,67.4138,67.4766,43194.0
2021-05-07 11:05:00,75.17,75.3,75.13,75.28,92205.0,67.4766,67.5933,67.4407,67.5753,92205.0
2021-05-07 11:10:00,75.28,75.43,75.23,75.38,47930.0,67.5753,67.71,67.5305,67.6651,47930.0
2021-05-07 11:15:00,75.38,75.41,75.27,75.28,51299.0,67.6651,67.692,67.5664,67.5753,51299.0
2021-05-07 11:20:00,75.27,75.29,75.23,75.26,44711.0,67.5664,67.5843,67.5305,67.5574,44711.0
2021-05-07 11:25:00,75.26,75.3,75.21,75.26,31456.0,67.5574,67.5933,67.5125,67.5574,31456.0
2021-05-07 11:30:00,75.25,75.35,75.22,75.31,36626.0,67.5484,67.6382,67.5215,67.6023,36626.0
2021-05-07 11:35:00,75.32,75.33,75.23,75.24,23485.0,67.6112,67.6202,67.5305,67.5394,23485.0
2021-05-07 11:40:00,75.24,75.31,75.19,75.29,22811.0,67.5394,67.6023,67.4945,67.5843,22811.0
2021-05-07 11:45:00,75.29,75.31,75.17,75.18,35260.0,67.5843,67.6023,67.4766,67.4856,35260.0
2021-05-07 11:50:00,75.16,75.19,75.07,75.15,23366.0,67.4676,67.4945,67.3868,67.4586,23366.0
2021-05-07 11:55:00,75.15,75.16,75.09,75.12,23716.0,67.4586,67.4676,67.4048,67.4317,23716.0
2021-05-07 12:00:00,75.11,75.11,74.99,75.0,32464.0,67.4227,67.4227,67.315,67.324,32464.0
2021-05-07 12:05:00,74.99,75.01,74.9,74.97,27444.0,67.315,67.333,67.2342,67.2971,27444.0
2021-05-07 12:10:00,74.98,75.0,74.92,74.97,24360.0,67.306,67.324,67.2522,67.2971,24360.0
2021-05-07 12:15:00,74.96,75.01,74.94,74.96,16877.0,67.2881,67.333,67.2701,67.2881,16877.0
2021-05-07 12:20:00,74.97,74.97,74.82,74.82,19969.0,67.2971,67.2971,67.1624,67.1624,19969.0
2021-05-07 12:25:00,74.82,74.83,74.7,74.72,27032.0,67.1624,67.1714,67.0547,67.0726,27032.0
2021-05-07 12:30:00,74.71,74.72,74.65,74.69,49611.0,67.0637,67.0726,67.0098,67.0457,49611.0
2021-05-07 12:35:00,74.69,74.69,74.6,74.62,36157.0,67.0457,67.0457,66.9649,66.9829,36157.0
2021-05-07 12:40:00,74.61,74.69,74.55,74.68,106362.0,66.9739,67.0457,66.92,67.0367,106362.0
2021-05-07 12:45:00,74.68,74.69,74.61,74.62,63252.0,67.0367,67.0457,66.9739,66.9829,63252.0
2021-05-07 12:50:00,74.61,74.69,74.61,74.63,20922.0,66.9739,67.0457,66.9739,66.9919,20922.0
2021-05-07 12:55:00,74.63,74.78,74.62,74.68,29732.0,66.9919,67.1265,66.9829,67.0367,29732.0
2021-05-07 13:00:00,74.7,74.79,74.7,74.75,27725.0,67.0547,67.1355,67.0547,67.0996,27725.0
2021-05-07 13:05:00,74.76,74.78,74.7,74.73,23879.0,67.1086,67.1265,67.0547,67.0816,23879.0
2021-05-07 13:10:00,74.73,74.74,74.71,74.72,21756.0,67.0816,67.0906,67.0637,67.0726,21756.0
2021-05-07 13:15:00,74.7,74.73,74.67,74.7,22860.0,67.0547,67.0816,67.0278,67.0547,22860.0
2021-05-07 13:20:00,74.69,74.7,74.59,74.64,22370.0,67.0457,67.0547,66.956,67.0008,22370.0
2021-05-07 13:25:00,74.63,74.63,74.57,74.63,54356.0,66.9919,66.9919,66.938,66.9919,54356.0
2021-05-07 13:30:00,74.63,74.66,74.61,74.63,27868.0,66.9919,67.0188,66.9739,66.9919,27868.0
2021-05-07 13:35:00,74.64,74.64,74.57,74.58,26561.0,67.0008,67.0008,66.938,66.947,26561.0
2021-05-07 13:40:00,74.57,74.59,74.52,74.56,39490.0,66.938,66.956,66.8931,66.929,39490.0
2021-05-07 13:45:00,74.55,74.59,74.51,74.56,36810.0,66.92,66.956,66.8841,66.929,36810.0
2021-05-07 13:50:00,74.56,74.61,74.53,74.6,37409.0,66.929,66.9739,66.9021,66.9649,37409.0
2021-05-07 13:55:00,74.59,74.63,74.56,74.6,48475.0,66.956,66.9919,66.929,66.9649,48475.0
2021-05-07 14:00:00,74.59,74.8,74.58,74.69,40952.0,66.956,67.1445,66.947,67.0457,40952.0
2021-05-07 14:05:00,74.69,74.76,74.67,74.68,28522.0,67.0457,67.1086,67.0278,67.0367,28522.0
2021-05-07 14:10:00,74.67,74.68,74.62,74.64,26523.0,67.0278,67.0367,66.9829,67.0008,26523.0
2021-05-07 14:15:00,74.64,74.74,74.61,74.73,37393.0,67.0008,67.0906,66.9739,67.0816,37393.0
2021-05-07 14:20:00,74.73,74.76,74.69,74.73,19434.0,67.0816,67.1086,67.0457,67.0816,19434.0
2021-05-07 14:25:00,74.73,74.79,74.72,74.74,22002.0,67.0816,67.1355,67.0726,67.0906,22002.0
2021-05-07 14:30:00,74.73,74.77,74.68,74.71,25815.0,67.0816,67.1175,67.0367,67.0637,25815.0
2021-05-07 14:35:00,74.7,74.72,74.65,74.69,34814.0,67.0547,67.0726,67.0098,67.0457,34814.0
2021-05-07 14:40:00,74.69,74.75,74.66,74.71,31904.0,67.0457,67.0996,67.0188,67.0637,31904.0
2021-05-07 14:45:00,74.71,74.79,74.7,74.78,20641.0,67.0637,67.1355,67.0547,67.1265,20641.0
2021-05-07 14:50:00,74.77,74.79,74.69,74.7,18100.0,67.1175,67.1355,67.0457,67.0547,18100.0
2021-05-07 14:55:00,74.7,74.77,74.69,74.75,23254.0,67.0547,67.1175,67.0457,67.0996,23254.0
2021-05-07 15:00:00,74.75,74.76,74.68,74.71,27884.0,67.0996,67.1086,67.0367,67.0637,27884.0
2021-05-07 15:05:00,74.71,74.74,74.68,74.71,24873.0,67.0637,67.0906,67.0367,67.0637,24873.0
2021-05-07 15:10:00,74.71,74.74,74.67,74.73,21388.0,67.0637,67.0906,67.0278,67.0816,21388.0
2021-05-07 15:15:00,74.75,74.81,74.74,74.75,30057.0,67.0996,67.1534,67.0906,67.0996,30057.0
2021-05-07 15:20:00,74.75,74.8,74.71,74.75,27112.0,67.0996,67.1445,67.0637,67.0996,27112.0
2021-05-07 15:25:00,74.75,74.76,74.63,74.66,37211.0,67.0996,67.1086,66.9919,67.0188,37211.0
2021-05-07 15:30:00,74.65,74.8,74.61,74.8,55784.0,67.0098,67.1445,66.9739,67.1445,55784.0
2021-05-07 15:35:00,74.8,74.85,74.77,74.81,58415.0,67.1445,67.1893,67.1175,67.1534,58415.0
2021-05-07 15:40:00,74.82,74.89,74.75,74.76,79839.0,67.1624,67.2253,67.0996,67.1086,79839.0
2021-05-07 15:45:00,74.76,74.76,74.64,74.72,100429.0,67.1086,67.1086,67.0008,67.0726,100429.0
2021-05-07 15:50:00,74.73,74.8,74.6,74.68,151899.0,67.0816,67.1445,66.9649,67.0367,151899.0
2021-05-07 15:55:00,74.68,74.69,74.5,74.52,340559.0,67.0367,67.0457,66.8752,66.8931,340559.0
2021-05-10 09:30:00,74.34,74.5,74.26,74.35,174546.0,66.7315,66.8752,66.6597,66.7405,174546.0
2021-05-10 09:35:00,74.33,74.67,74.33,74.67,57881.0,66.7226,67.0278,66.7226,67.0278,57881.0
2021-05-10 09:40:00,74.67,74.83,74.6,74.81,33897.0,67.0278,67.1714,66.9649,67.1534,33897.0
2021-05-10 09:45:00,74.8,74.88,74.73,74.86,43172.0,67.1445,67.2163,67.0816,67.1983,43172.0
2021-05-10 09:50:00,74.86,75.04,74.85,75.0,60897.0,67.1983,67.3599,67.1893,67.324,60897.0
2021-05-10 09:55:00,75.01,75.12,74.97,74.99,51695.0,67.333,67.4317,67.2971,67.315,51695.0
2021-05-10 10:00:00,74.99,75.07,74.88,74.9,83621.0,67.315,67.3868,67.2163,67.2342,83621.0
2021-05-10 10:05:00,74.89,75.0,74.81,74.98,52688.0,67.2253,67.324,67.1534,67.306,52688.0
2021-05-10 10:10:00,74.97,75.09,74.97,75.06,53928.0,67.2971,67.4048,67.2971,67.3779,53928.0
2021-05-10 10:15:00,75.05,75.14,74.97,75.03,47817.0,67.3689,67.4497,67.2971,67.3509,47817.0
2021-05-10 10:20:00,75.02,75.17,74.99,75.05,42887.0,67.3419,67.4766,67.315,67.3689,42887.0
2021-05-10 10:25:00,75.04,75.19,75.03,75.1,52906.0,67.3599,67.4945,67.3509,67.4138,52906.0
2021-05-10 10:30:00,75.09,75.16,75.07,75.07,47227.0,67.4048,67.4676,67.3868,67.3868,47227.0
2021-05-10 10:35:00,75.08,75.22,75.07,75.2,52778.0,67.3958,67.5215,67.3868,67.5035,52778.0
2021-05-10 10:40:00,75.19,75.27,75.16,75.27,63537.0,67.4945,67.5664,67.4676,67.5664,63537.0
2021-05-10 10:45:00,75.27,75.42,75.19,75.35,64947.0,67.5664,67.701,67.4945,67.6382,64947.0
2021-05-10 10:50:00,75.36,75.36,75.27,75.31,74694.0,67.6471,67.6471,67.5664,67.6023,74694.0
2021-05-10 10:55:00,75.31,75.37,75.25,75.36,67567.0,67.6023,67.6561,67.5484,67.6471,67567.0
2021-05-10 11:00:00,75.37,75.37,75.22,75.26,54467.0,67.6561,67.6561,67.5215,67.5574,54467.0
2021-05-10 11:05:00,75.27,75.36,75.21,75.31,38282.0,67.5664,67.6471,67.5125,67.6023,38282.0
2021-05-10 11:10:00,75.32,75.38,75.28,75.38,47259.0,67.6112,67.6651,67.5753,67.6651,47259.0
2021-05-10 11:15:00,75.38,75.52,75.37,75.52,38924.0,67.6651,67.7908,67.6561,67.7908,38924.0
2021-05-10 11:20:00,75.52,75.55,75.46,75.52,49568.0,67.7908,67.8177,67.7369,67.7908,49568.0
2021-05-10 11:25:00,75.52,75.58,75.51,75.55,30182.0,67.7908,67.8446,67.7818,67.8177,30182.0
2021-05-10 11:30:00,75.54,75.56,75.51,75.54,26341.0,67.8087,67.8267,67.7818,67.8087,26341.0
2021-05-10 11:35:00,75.54,75.6,75.52,75.54,40084.0,67.8087,67.8626,67.7908,67.8087,40084.0
2021-05-10 11:40:00,75.53,75.56,75.49,75.54,53099.0,67.7997,67.8267,67.7638,67.8087,53099.0
2021-05-10 11:45:00,75.53,75.65,75.51,75.64,37409.0,67.7997,67.9075,67.7818,67.8985,37409.0
2021-05-10 11:50:00,75.64,75.66,75.58,75.66,172030.0,67.8985,67.9164,67.8446,67.9164,172030.0
2021-05-10 11:55:00,75.66,75.72,75.6,75.62,50638.0,67.9164,67.9703,67.8626,67.8805,50638.0
2021-05-10 12:00:00,75.62,75.62,75.44,75.51,59339.0,67.8805,67.8805,67.719,67.7818,59339.0
2021-05-10 12:05:00,75.5,75.51,75.43,75.45,32126.0,67.7728,67.7818,67.71,67.7279,32126.0
2021-05-10 12:10:00,75.44,75.48,75.36,75.38,29374.0,67.719,67.7549,67.6471,67.6651,29374.0
2021-05-10 12:15:00,75.39,75.46,75.35,75.37,37278.0,67.6741,67.7369,67.6382,67.6561,37278.0
2021-05-10 12:20:00,75.38,75.48,75.37,75.47,88495.0,67.6651,67.7549,67.6561,67.7459,88495.0
2021-05-10 12:25:00,75.48,75.52,75.42,75.44,53369.0,67.7549,67.7908,67.701,67.719,53369.0
2021-05-10 12:30:00,75.44,75.45,75.39,75.44,24858.0,67.719,67.7279,67.6741,67.719,24858.0
2021-05-10 12:35:00,75.44,75.44,75.31,75.31,27014.0,67.719,67.719,67.6023,67.6023,27014.0
2021-05-10 12:40:00,75.31,75.35,75.23,75.26,28655.0,67.6023,67.6382,67.5305,67.5574,28655.0
2021-05-10 12:45:00,75.26,75.26,75.18,75.19,27832.0,67.5574,67.5574,67.4856,67.4945,27832.0
2021-05-10 12:50:00,75.19,75.24,75.18,75.21,22709.0,67.4945,67.5394,67.4856,67.5125,22709.0
2021-05-10 12:55:00,75.2,75.21,75.15,75.16,15861.0,67.5035,67.5125,67.4586,67.4676,15861.0
2021-05-10 13:00:00,75.16,75.25,75.15,75.22,19619.0,67.4676,67.5484,67.4586,67.5215,19619.0
2021-05-10 13:05:00,75.22,75.52,75.18,75.45,78966.0,67.5215,67.7908,67.4856,67.7279,78966.0
2021-05-10 13:10:00,75.43,75.54,75.37,75.47,61738.0,67.71,67.8087,67.6561,67.7459,61738.0
2021-05-10 13:15:00,75.47,75.7,75.45,75.46,97500.0,67.7459,67.9523,67.7279,67.7369,97500.0
2021-05-10 13:20:00,75.48,75.54,75.33,75.33,48277.0,67.7549,67.8087,67.6202,67.6202,48277.0
2021-05-10 13:25:00,75.32,75.41,75.29,75.41,46080.0,67.6112,67.692,67.5843,67.692,46080.0
2021-05-10 13:30:00,75.4,75.4,75.22,75.24,83632.0,67.6831,67.6831,67.5215,67.5394,83632.0
2021-05-10 13:35:00,75.23,75.31,75.17,75.17,48468.0,67.5305,67.6023,67.4766,67.4766,48468.0
2021-05-10 13:40:00,75.17,75.26,75.16,75.25,36815.0,67.4766,67.5574,67.4676,67.5484,36815.0
2021-05-10 13:45:00,75.26,75.27,75.14,75.15,28373.0,67.5574,67.5664,67.4497,67.4586,28373.0
2021-05-10 13:50:00,75.15,75.16,75.11,75.16,75841.0,67.4586,67.4676,67.4227,67.4676,75841.0
2021-05-10 13:55:00,75.17,75.17,75.07,75.09,22574.0,67.4766,67.4766,67.3868,67.4048,22574.0
2021-05-10 14:00:00,75.1,75.11,74.89,74.92,43159.0,67.4138,67.4227,67.2253,67.2522,43159.0
2021-05-10 14:05:00,74.92,75.0,74.91,74.94,59224.0,67.2522,67.324,67.2432,67.2701,59224.0
2021-05-10 14:10:00,74.93,74.93,74.83,74.84,65305.0,67.2612,67.2612,67.1714,67.1804,65305.0
2021-05-10 14:15:00,74.85,74.85,74.72,74.73,41754.0,67.1893,67.1893,67.0726,67.0816,41754.0
2021-05-10 14:20:00,74.73,74.8,74.7,74.8,40898.0,67.0816,67.1445,67.0547,67.1445,40898.0
2021-05-10 14:25:00,74.8,74.8,74.74,74.78,36235.0,67.1445,67.1445,67.0906,67.1265,36235.0
2021-05-10 14:30:00,74.77,74.78,74.67,74.76,50142.0,67.1175,67.1265,67.0278,67.1086,50142.0
2021-05-10 14:35:00,74.77,74.77,74.68,74.71,67245.0,67.1175,67.1175,67.0367,67.0637,67245.0
2021-05-10 14:40:00,74.72,74.78,74.6,74.62,97159.0,67.0726,67.1265,66.9649,66.9829,97159.0
2021-05-10 14:45:00,74.61,74.61,74.52,74.61,61589.0,66.9739,66.9739,66.8931,66.9739,61589.0
2021-05-10 14:50:00,74.61,74.75,74.55,74.75,57600.0,66.9739,67.0996,66.92,67.0996,57600.0
2021-05-10 14:55:00,74.75,74.88,74.75,74.87,45897.0,67.0996,67.2163,67.0996,67.2073,45897.0
2021-05-10 15:00:00,74.87,74.95,74.83,74.84,46330.0,67.2073,67.2791,67.1714,67.1804,46330.0
2021-05-10 15:05:00,74.84,74.88,74.78,74.78,69554.0,67.1804,67.2163,67.1265,67.1265,69554.0
2021-05-10 15:10:00,74.78,74.86,74.73,74.8,55673.0,67.1265,67.1983,67.0816,67.1445,55673.0
2021-05-10 15:15:00,74.81,74.95,74.8,74.94,39396.0,67.1534,67.2791,67.1445,67.2701,39396.0
2021-05-10 15:20:00,74.93,75.05,74.92,75.01,37971.0,67.2612,67.3689,67.2522,67.333,37971.0
2021-05-10 15:25:00,75.01,75.02,74.96,75.0,29780.0,67.333,67.3419,67.2881,67.324,29780.0
2021-05-10 15:30:00,75.0,75.03,74.94,75.02,43744.0,67.324,67.3509,67.2701,67.3419,43744.0
2021-05-10 15:35:00,75.03,75.07,74.98,75.06,72277.0,67.3509,67.3868,67.306,67.3779,72277.0
2021-05-10 15:40:00,75.05,75.07,74.96,75.0,52631.0,67.3689,67.3868,67.2881,67.324,52631.0
2021-05-10 15:45:00,75.01,75.06,74.91,74.95,78593.0,67.333,67.3779,67.2432,67.2791,78593.0
2021-05-10 15:50:00,74.95,74.97,74.8,74.89,161088.0,67.2791,67.2971,67.1445,67.2253,161088.0
2021-05-10 15:55:00,74.9,74.94,74.74,74.79,243925.0,67.2342,67.2701,67.0906,67.1355,243925.0
2021-05-11 09:30:00,73.62,73.96,73.1,73.14,353800.0,66.0852,66.3904,65.6185,65.6544,353800.0
2021-05-11 09:35:00,73.12,73.43,73.09,73.38,170661.0,65.6364,65.9147,65.6095,65.8698,170661.0
2021-05-11 09:40:00,73.36,73.38,73.02,73.2,99235.0,65.8518,65.8698,65.5466,65.7082,99235.0
2021-05-11 09:45:00,73.19,73.29,72.88,72.97,103133.0,65.6992,65.789,65.421,65.5018,103133.0
2021-05-11 09:50:00,72.95,73.07,72.8,72.81,175764.0,65.4838,65.5915,65.3492,65.3581,175764.0
2021-05-11 09:55:00,72.8,72.98,72.68,72.98,93739.0,65.3492,65.5107,65.2414,65.5107,93739.0
2021-05-11 10:00:00,73.0,73.19,72.88,73.11,92361.0,65.5287,65.6992,65.421,65.6274,92361.0
2021-05-11 10:05:00,73.1,73.4,73.08,73.4,90688.0,65.6185,65.8877,65.6005,65.8877,90688.0
2021-05-11 10:10:00,73.42,73.51,73.32,73.45,77950.0,65.9057,65.9865,65.8159,65.9326,77950.0
2021-05-11 10:15:00,73.43,73.55,73.37,73.54,82289.0,65.9147,66.0224,65.8608,66.0134,82289.0
2021-05-11 10:20:00,73.53,73.56,73.26,73.26,69523.0,66.0044,66.0314,65.7621,65.7621,69523.0
2021-05-11 10:25:00,73.24,73.27,73.02,73.09,93722.0,65.7441,65.7711,65.5466,65.6095,93722.0
2021-05-11 10:30:00,73.07,73.07,72.92,72.96,55500.0,65.5915,65.5915,65.4569,65.4928,55500.0
2021-05-11 10:35:00,72.96,73.04,72.79,72.79,77878.0,65.4928,65.5646,65.3402,65.3402,77878.0
2021-05-11 10:40:00,72.8,72.93,72.75,72.84,50705.0,65.3492,65.4658,65.3043,65.3851,50705.0
2021-05-11 10:45:00,72.84,72.99,72.74,72.97,81226.0,65.3851,65.5197,65.2953,65.5018,81226.0
2021-05-11 10:50:00,72.97,72.97,72.77,72.78,58333.0,65.5018,65.5018,65.3222,65.3312,58333.0
2021-05-11 10:55:00,72.77,72.81,72.72,72.74,52007.0,65.3222,65.3581,65.2773,65.2953,52007.0
2021-05-11 11:00:00,72.73,72.88,72.72,72.88,54393.0,65.2863,65.421,65.2773,65.421,54393.0
2021-05-11 11:05:00,72.86,72.96,72.73,72.95,116866.0,65.403,65.4928,65.2863,65.4838,116866.0
2021-05-11 11:10:00,72.95,72.95,72.78,72.84,102294.0,65.4838,65.4838,65.3312,65.3851,102294.0
2021-05-11 11:15:00,72.82,73.07,72.77,73.07,77575.0,65.3671,65.5915,65.3222,65.5915,77575.0
2021-05-11 11:20:00,73.06,73.19,73.0,73.16,55687.0,65.5825,65.6992,65.5287,65.6723,55687.0
2021-05-11 11:25:00,73.14,73.46,73.13,73.45,73568.0,65.6544,65.9416,65.6454,65.9326,73568.0
2021-05-11 11:30:00,73.45,73.58,73.36,73.57,75948.0,65.9326,66.0493,65.8518,66.0403,75948.0
2021-05-11 11:35:00,73.58,73.74,73.56,73.59,65170.0,66.0493,66.1929,66.0314,66.0583,65170.0
2021-05-11 11:40:00,73.59,73.61,73.45,73.49,86072.0,66.0583,66.0763,65.9326,65.9685,86072.0
2021-05-11 11:45:00,73.5,73.61,73.39,73.6,52622.0,65.9775,66.0763,65.8788,66.0673,52622.0
2021-05-11 11:50:00,73.6,73.6,73.48,73.53,70066.0,66.0673,66.0673,65.9596,66.0044,70066.0
2021-05-11 11:55:00,73.53,73.72,73.5,73.63,49279.0,66.0044,66.175,65.9775,66.0942,49279.0
2021-05-11 12:00:00,73.64,73.72,73.55,73.64,43720.0,66.1032,66.175,66.0224,66.1032,43720.0
2021-05-11 12:05:00,73.65,73.67,73.51,73.58,47509.0,66.1122,66.1301,65.9865,66.0493,47509.0
2021-05-11 12:10:00,73.58,73.7,73.55,73.69,51872.0,66.0493,66.157,66.0224,66.1481,51872.0
2021-05-11 12:15:00,73.69,73.82,73.69,73.82,118359.0,66.1481,66.2648,66.1481,66.2648,118359.0
2021-05-11 12:20:00,73.81,73.81,73.69,73.76,45191.0,66.2558,66.2558,66.1481,66.2109,45191.0
2021-05-11 12:25:00,73.76,73.77,73.65,73.72,50443.0,66.2109,66.2199,66.1122,66.175,50443.0
2021-05-11 12:30:00,73.72,73.76,73.67,73.72,36222.0,66.175,66.2109,66.1301,66.175,36222.0
2021-05-11 12:35:00,73.73,73.75,73.63,73.69,36352.0,66.184,66.2019,66.0942,66.1481,36352.0
2021-05-11 12:40:00,73.7,73.72,73.55,73.6,59012.0,66.157,66.175,66.0224,66.0673,59012.0
2021-05-11 12:45:00,73.61,73.67,73.51,73.57,45479.0,66.0763,66.1301,65.9865,66.0403,45479.0
2021-05-11 12:50:00,73.58,73.65,73.54,73.64,48844.0,66.0493,66.1122,66.0134,66.1032,48844.0
2021-05-11 12:55:00,73.64,73.71,73.62,73.66,37623.0,66.1032,66.166,66.0852,66.1211,37623.0
2021-05-11 13:00:00,73.66,73.71,73.64,73.7,39685.0,66.1211,66.166,66.1032,66.157,39685.0
2021-05-11 13:05:00,73.72,73.73,73.65,73.73,28299.0,66.175,66.184,66.1122,66.184,28299.0
2021-05-11 13:10:00,73.73,73.79,73.72,73.72,30975.0,66.184,66.2378,66.175,66.175,30975.0
2021-05-11 13:15:00,73.73,73.84,73.7,73.83,30381.0,66.184,66.2827,66.157,66.2737,30381.0
2021-05-11 13:20:00,73.84,73.92,73.83,73.91,53835.0,66.2827,66.3545,66.2737,66.3456,53835.0
2021-05-11 13:25:00,73.91,73.98,73.89,73.93,83595.0,66.3456,66.4084,66.3276,66.3635,83595.0
2021-05-11 13:30:00,73.94,74.03,73.92,73.98,34644.0,66.3725,66.4533,66.3545,66.4084,34644.0
2021-05-11 13:35:00,73.98,74.05,73.96,74.02,59801.0,66.4084,66.4712,66.3904,66.4443,59801.0
2021-05-11 13:40:00,74.02,74.1,74.01,74.02,47346.0,66.4443,66.5161,66.4353,66.4443,47346.0
2021-05-11 13:45:00,74.03,74.1,74.01,74.06,46417.0,66.4533,66.5161,66.4353,66.4802,46417.0
2021-05-11 13:50:00,74.06,74.09,73.93,73.94,74401.0,66.4802,66.5071,66.3635,66.3725,74401.0
2021-05-11 13:55:00,73.94,74.14,73.93,74.13,44060.0,66.3725,66.552,66.3635,66.543,44060.0
2021-05-11 14:00:00,74.13,74.13,74.06,74.08,48298.0,66.543,66.543,66.4802,66.4982,48298.0
2021-05-11 14:05:00,74.09,74.15,74.06,74.11,51582.0,66.5071,66.561,66.4802,66.5251,51582.0
2021-05-11 14:10:00,74.1,74.14,74.01,74.01,54567.0,66.5161,66.552,66.4353,66.4353,54567.0
2021-05-11 14:15:00,74.01,74.03,73.89,74.02,89244.0,66.4353,66.4533,66.3276,66.4443,89244.0
2021-05-11 14:20:00,74.02,74.07,73.94,74.06,103064.0,66.4443,66.4892,66.3725,66.4802,103064.0
2021-05-11 14:25:00,74.06,74.07,73.97,74.05,65335.0,66.4802,66.4892,66.3994,66.4712,65335.0
2021-05-11 14:30:00,74.04,74.05,73.83,73.96,135587.0,66.4622,66.4712,66.2737,66.3904,135587.0
2021-05-11 14:35:00,73.97,74.0,73.83,73.89,73285.0,66.3994,66.4263,66.2737,66.3276,73285.0
2021-05-11 14:40:00,73.89,73.92,73.83,73.92,61825.0,66.3276,66.3545,66.2737,66.3545,61825.0
2021-05-11 14:45:00,73.92,73.92,73.84,73.91,68358.0,66.3545,66.3545,66.2827,66.3456,68358.0
2021-05-11 14:50:00,73.9,73.9,73.8,73.84,76353.0,66.3366,66.3366,66.2468,66.2827,76353.0
2021-05-11 14:55:00,73.85,73.96,73.84,73.96,101262.0,66.2917,66.3904,66.2827,66.3904,101262.0
2021-05-11 15:00:00,73.95,73.97,73.78,73.81,62133.0,66.3815,66.3994,66.2289,66.2558,62133.0
2021-05-11 15:05:00,73.81,73.88,73.81,73.84,55115.0,66.2558,66.3186,66.2558,66.2827,55115.0
2021-05-11 15:10:00,73.85,73.94,73.81,73.82,79513.0,66.2917,66.3725,66.2558,66.2648,79513.0
2021-05-11 15:15:00,73.82,73.96,73.79,73.93,78700.0,66.2648,66.3904,66.2378,66.3635,78700.0
2021-05-11 15:20:00,73.94,73.97,73.88,73.92,71897.0,66.3725,66.3994,66.3186,66.3545,71897.0
2021-05-11 15:25:00,73.93,73.98,73.8,73.81,53846.0,66.3635,66.4084,66.2468,66.2558,53846.0
2021-05-11 15:30:00,73.82,73.83,73.58,73.61,75728.0,66.2648,66.2737,66.0493,66.0763,75728.0
2021-05-11 15:35:00,73.61,73.7,73.52,73.61,79227.0,66.0763,66.157,65.9955,66.0763,79227.0
2021-05-11 15:40:00,73.61,73.75,73.56,73.71,169517.0,66.0763,66.2019,66.0314,66.166,169517.0
2021-05-11 15:45:00,73.71,73.97,73.71,73.96,208335.0,66.166,66.3994,66.166,66.3904,208335.0
2021-05-11 15:50:00,73.96,74.11,73.9,74.0,213659.0,66.3904,66.5251,66.3366,66.4263,213659.0
2021-05-11 15:55:00,73.99,74.09,73.88,74.07,429200.0,66.4174,66.5071,66.3186,66.4892,429200.0
2021-05-12 09:30:00,73.5,73.66,72.76,72.82,267420.0,65.9775,66.1211,65.3132,65.3671,267420.0
2021-05-12 09:35:00,72.81,73.24,72.8,73.18,204218.0,65.3581,65.7441,65.3492,65.6903,204218.0
2021-05-12 09:40:00,73.2,73.48,73.2,73.38,82859.0,65.7082,65.9596,65.7082,65.8698,82859.0
2021-05-12 09:45:00,73.38,73.52,73.08,73.11,107277.0,65.8698,65.9955,65.6005,65.6274,107277.0
2021-05-12 09:50:00,73.09,73.23,73.01,73.07,56695.0,65.6095,65.7351,65.5377,65.5915,56695.0
2021-05-12 09:55:00,73.07,73.07,72.86,72.91,133239.0,65.5915,65.5915,65.403,65.4479,133239.0
2021-05-12 10:00:00,72.9,73.0,72.82,72.93,379299.0,65.4389,65.5287,65.3671,65.4658,379299.0
2021-05-12 10:05:00,72.94,73.05,72.88,72.89,172790.0,65.4748,65.5736,65.421,65.4299,172790.0
2021-05-12 10:10:00,72.91,73.0,72.84,72.91,35615.0,65.4479,65.5287,65.3851,65.4479,35615.0
2021-05-12 10:15:00,72.9,73.13,72.86,73.12,69016.0,65.4389,65.6454,65.403,65.6364,69016.0
2021-05-12 10:20:00,73.13,73.26,73.09,73.16,94252.0,65.6454,65.7621,65.6095,65.6723,94252.0
2021-05-12 10:25:00,73.15,73.18,73.01,73.06,49989.0,65.6633,65.6903,65.5377,65.5825,49989.0
2021-05-12 10:30:00,73.05,73.09,72.78,72.83,103955.0,65.5736,65.6095,65.3312,65.3761,103955.0
2021-05-12 10:35:00,72.84,72.93,72.79,72.83,110852.0,65.3851,65.4658,65.3402,65.3761,110852.0
2021-05-12 10:40:00,72.83,72.87,72.56,72.62,74587.0,65.3761,65.412,65.1337,65.1876,74587.0
2021-05-12 10:45:00,72.61,72.68,72.48,72.51,85183.0,65.1786,65.2414,65.0619,65.0888,85183.0
2021-05-12 10:50:00,72.48,72.66,72.43,72.55,117297.0,65.0619,65.2235,65.017,65.1247,117297.0
2021-05-12 10:55:00,72.54,72.73,72.52,72.68,90036.0,65.1158,65.2863,65.0978,65.2414,90036.0
2021-05-12 11:00:00,72.67,72.75,72.64,72.73,40478.0,65.2325,65.3043,65.2055,65.2863,40478.0
2021-05-12 11:05:00,72.73,72.75,72.62,72.73,46280.0,65.2863,65.3043,65.1876,65.2863,46280.0
2021-05-12 11:10:00,72.73,72.74,72.53,72.54,63814.0,65.2863,65.2953,65.1068,65.1158,63814.0
2021-05-12 11:15:00,72.52,72.53,72.36,72.49,86633.0,65.0978,65.1068,64.9542,65.0709,86633.0
2021-05-12 11:20:00,72.5,72.65,72.48,72.56,88925.0,65.0799,65.2145,65.0619,65.1337,88925.0
2021-05-12 11:25:00,72.57,72.6,72.49,72.6,47145.0,65.1427,65.1696,65.0709,65.1696,47145.0
2021-05-12 11:30:00,72.59,72.64,72.48,72.5,52486.0,65.1606,65.2055,65.0619,65.0799,52486.0
2021-05-12 11:35:00,72.49,72.64,72.45,72.63,31311.0,65.0709,65.2055,65.035,65.1966,31311.0
2021-05-12 11:40:00,72.62,72.73,72.56,72.7,52760.0,65.1876,65.2863,65.1337,65.2594,52760.0
2021-05-12 11:45:00,72.71,72.77,72.59,72.6,35535.0,65.2684,65.3222,65.1606,65.1696,35535.0
2021-05-12 11:50:00,72.59,72.62,72.53,72.57,36930.0,65.1606,65.1876,65.1068,65.1427,36930.0
2021-05-12 11:55:00,72.56,72.56,72.38,72.44,53454.0,65.1337,65.1337,64.9721,65.026,53454.0
2021-05-12 12:00:00,72.43,72.55,72.43,72.5,38951.0,65.017,65.1247,65.017,65.0799,38951.0
2021-05-12 12:05:00,72.49,72.55,72.42,72.42,42700.0,65.0709,65.1247,65.008,65.008,42700.0
2021-05-12 12:10:00,72.42,72.48,72.39,72.39,48650.0,65.008,65.0619,64.9811,64.9811,48650.0
2021-05-12 12:15:00,72.39,72.43,72.31,72.37,33353.0,64.9811,65.017,64.9093,64.9632,33353.0
2021-05-12 12:20:00,72.37,72.45,72.34,72.4,61596.0,64.9632,65.035,64.9362,64.9901,61596.0
2021-05-12 12:25:00,72.4,72.47,72.37,72.42,43453.0,64.9901,65.0529,64.9632,65.008,43453.0
2021-05-12 12:30:00,72.4,72.51,72.39,72.51,97602.0,64.9901,65.0888,64.9811,65.0888,97602.0
2021-05-12 12:35:00,72.51,72.54,72.46,72.5,65304.0,65.0888,65.1158,65.044,65.0799,65304.0
2021-05-12 12:40:00,72.51,72.61,72.51,72.54,75685.0,65.0888,65.1786,65.0888,65.1158,75685.0
2021-05-12 12:45:00,72.53,72.59,72.48,72.51,55802.0,65.1068,65.1606,65.0619,65.0888,55802.0
2021-05-12 12:50:00,72.51,72.59,72.5,72.52,34080.0,65.0888,65.1606,65.0799,65.0978,34080.0
2021-05-12 12:55:00,72.51,72.59,72.51,72.57,46669.0,65.0888,65.1606,65.0888,65.1427,46669.0
2021-05-12 13:00:00,72.56,72.63,72.52,72.62,59704.0,65.1337,65.1966,65.0978,65.1876,59704.0
2021-05-12 13:05:00,72.62,72.63,72.39,72.43,50211.0,65.1876,65.1966,64.9811,65.017,50211.0
2021-05-12 13:10:00,72.42,72.51,72.4,72.49,36873.0,65.008,65.0888,64.9901,65.0709,36873.0
2021-05-12 13:15:00,72.49,72.51,72.4,72.41,38669.0,65.0709,65.0888,64.9901,64.9991,38669.0
2021-05-12 13:20:00,72.39,72.42,72.33,72.35,39494.0,64.9811,65.008,64.9273,64.9452,39494.0
2021-05-12 13:25:00,72.34,72.35,72.25,72.29,28661.0,64.9362,64.9452,64.8554,64.8914,28661.0
2021-05-12 13:30:00,72.29,72.3,72.15,72.15,49983.0,64.8914,64.9003,64.7657,64.7657,49983.0
2021-05-12 13:35:00,72.16,72.29,72.15,72.27,48686.0,64.7747,64.8914,64.7657,64.8734,48686.0
2021-05-12 13:40:00,72.28,72.31,72.24,72.26,60552.0,64.8824,64.9093,64.8465,64.8644,60552.0
2021-05-12 13:45:00,72.26,72.28,72.2,72.22,38905.0,64.8644,64.8824,64.8106,64.8285,38905.0
2021-05-12 13:50:00,72.22,72.24,72.13,72.21,58650.0,64.8285,64.8465,64.7477,64.8195,58650.0
2021-05-12 13:55:00,72.2,72.23,72.13,72.13,42230.0,64.8106,64.8375,64.7477,64.7477,42230.0
2021-05-12 14:00:00,72.13,72.24,72.12,72.14,50363.0,64.7477,64.8465,64.7388,64.7567,50363.0
2021-05-12 14:05:00,72.13,72.15,72.03,72.04,47744.0,64.7477,64.7657,64.658,64.6669,47744.0
2021-05-12 14:10:00,72.05,72.06,72.01,72.02,46101.0,64.6759,64.6849,64.64,64.649,46101.0
2021-05-12 14:15:00,72.02,72.06,71.95,71.96,85817.0,64.649,64.6849,64.5861,64.5951,85817.0
2021-05-12 14:20:00,71.96,72.01,71.91,71.99,49573.0,64.5951,64.64,64.5502,64.6221,49573.0
2021-05-12 14:25:00,71.99,72.04,71.91,71.96,57587.0,64.6221,64.6669,64.5502,64.5951,57587.0
2021-05-12 14:30:00,71.95,72.14,71.91,72.07,68579.0,64.5861,64.7567,64.5502,64.6939,68579.0
2021-05-12 14:35:00,72.08,72.19,72.03,72.13,47144.0,64.7028,64.8016,64.658,64.7477,47144.0
2021-05-12 14:40:00,72.13,72.21,72.1,72.19,35500.0,64.7477,64.8195,64.7208,64.8016,35500.0
2021-05-12 14:45:00,72.2,72.34,72.17,72.33,45684.0,64.8106,64.9362,64.7836,64.9273,45684.0
2021-05-12 14:50:00,72.33,72.4,72.3,72.3,39410.0,64.9273,64.9901,64.9003,64.9003,39410.0
2021-05-12 14:55:00,72.31,72.33,72.24,72.27,90327.0,64.9093,64.9273,64.8465,64.8734,90327.0
2021-05-12 15:00:00,72.27,72.27,72.15,72.17,75442.0,64.8734,64.8734,64.7657,64.7836,75442.0
2021-05-12 15:05:00,72.17,72.21,72.09,72.19,176948.0,64.7836,64.8195,64.7118,64.8016,176948.0
2021-05-12 15:10:00,72.19,72.21,72.0,72.01,62058.0,64.8016,64.8195,64.631,64.64,62058.0
2021-05-12 15:15:00,72.01,72.16,72.0,72.1,60008.0,64.64,64.7747,64.631,64.7208,60008.0
2021-05-12 15:20:00,72.09,72.17,72.05,72.07,160342.0,64.7118,64.7836,64.6759,64.6939,160342.0
2021-05-12 15:25:00,72.06,72.07,71.93,71.93,43905.0,64.6849,64.6939,64.5682,64.5682,43905.0
2021-05-12 15:30:00,71.93,72.0,71.88,71.89,105065.0,64.5682,64.631,64.5233,64.5323,105065.0
2021-05-12 15:35:00,71.88,71.88,71.71,71.75,136798.0,64.5233,64.5233,64.3707,64.4066,136798.0
2021-05-12 15:40:00,71.75,71.83,71.7,71.76,138962.0,64.4066,64.4784,64.3617,64.4156,138962.0
2021-05-12 15:45:00,71.75,71.84,71.74,71.83,201882.0,64.4066,64.4874,64.3976,64.4784,201882.0
2021-05-12 15:50:00,71.82,71.82,71.53,71.56,265702.0,64.4695,64.4695,64.2091,64.2361,265702.0
2021-05-12 15:55:00,71.56,71.66,71.51,71.55,542050.0,64.2361,64.3258,64.1912,64.2271,542050.0
2021-05-13 09:30:00,72.15,72.45,71.83,71.83,207824.0,64.7657,65.035,64.4784,64.4784,207824.0
2021-05-13 09:35:00,71.81,72.13,71.68,72.03,97510.0,64.4605,64.7477,64.3438,64.658,97510.0
2021-05-13 09:40:00,71.99,72.05,71.83,71.95,55645.0,64.6221,64.6759,64.4784,64.5861,55645.0
2021-05-13 09:45:00,71.96,71.98,71.82,71.84,58765.0,64.5951,64.6131,64.4695,64.4874,58765.0
2021-05-13 09:50:00,71.85,72.14,71.84,72.03,117452.0,64.4964,64.7567,64.4874,64.658,117452.0
2021-05-13 09:55:00,72.03,72.19,72.01,72.18,48209.0,64.658,64.8016,64.64,64.7926,48209.0
2021-05-13 10:00:00,72.2,72.46,72.17,72.46,83049.0,64.8106,65.044,64.7836,65.044,83049.0
2021-05-13 10:05:00,72.45,72.51,72.24,72.29,91916.0,65.035,65.0888,64.8465,64.8914,91916.0
2021-05-13 10:10:00,72.3,72.41,72.26,72.38,102155.0,64.9003,64.9991,64.8644,64.9721,102155.0
2021-05-13 10:15:00,72.41,72.57,72.41,72.56,91381.0,64.9991,65.1427,64.9991,65.1337,91381.0
2021-05-13 10:20:00,72.55,72.61,72.47,72.52,38097.0,65.1247,65.1786,65.0529,65.0978,38097.0
2021-05-13 10:25:00,72.53,72.57,72.48,72.56,127398.0,65.1068,65.1427,65.0619,65.1337,127398.0
2021-05-13 10:30:00,72.59,72.64,72.53,72.53,70520.0,65.1606,65.2055,65.1068,65.1068,70520.0
2021-05-13 10:35:00,72.54,72.62,72.42,72.47,57428.0,65.1158,65.1876,65.008,65.0529,57428.0
2021-05-13 10:40:00,72.47,72.53,72.41,72.48,39365.0,65.0529,65.1068,64.9991,65.0619,39365.0
2021-05-13 10:45:00,72.48,72.65,72.48,72.61,58020.0,65.0619,65.2145,65.0619,65.1786,58020.0
2021-05-13 10:50:00,72.61,72.65,72.52,72.55,53618.0,65.1786,65.2145,65.0978,65.1247,53618.0
2021-05-13 10:55:00,72.55,72.7,72.54,72.68,45976.0,65.1247,65.2594,65.1158,65.2414,45976.0
2021-05-13 11:00:00,72.67,72.7,72.61,72.62,35859.0,65.2325,65.2594,65.1786,65.1876,35859.0
2021-05-13 11:05:00,72.62,72.66,72.54,72.61,46517.0,65.1876,65.2235,65.1158,65.1786,46517.0
2021-05-13 11:10:00,72.61,72.67,72.55,72.56,39551.0,65.1786,65.2325,65.1247,65.1337,39551.0
2021-05-13 11:15:00,72.56,72.59,72.51,72.52,43342.0,65.1337,65.1606,65.0888,65.0978,43342.0
2021-05-13 11:20:00,72.52,72.6,72.5,72.59,27708.0,65.0978,65.1696,65.0799,65.1606,27708.0
2021-05-13 11:25:00,72.6,72.62,72.55,72.62,37766.0,65.1696,65.1876,65.1247,65.1876,37766.0
2021-05-13 11:30:00,72.63,72.65,72.55,72.63,31004.0,65.1966,65.2145,65.1247,65.1966,31004.0
2021-05-13 11:35:00,72.62,72.7,72.58,72.7,39663.0,65.1876,65.2594,65.1517,65.2594,39663.0
2021-05-13 11:40:00,72.68,72.69,72.52,72.59,42198.0,65.2414,65.2504,65.0978,65.1606,42198.0
2021-05-13 11:45:00,72.59,72.65,72.56,72.65,40649.0,65.1606,65.2145,65.1337,65.2145,40649.0
2021-05-13 11:50:00,72.66,72.83,72.65,72.82,36419.0,65.2235,65.3761,65.2145,65.3671,36419.0
2021-05-13 11:55:00,72.82,72.87,72.73,72.87,30991.0,65.3671,65.412,65.2863,65.412,30991.0
2021-05-13 12:00:00,72.86,72.89,72.67,72.68,55032.0,65.403,65.4299,65.2325,65.2414,55032.0
2021-05-13 12:05:00,72.68,72.72,72.66,72.7,39435.0,65.2414,65.2773,65.2235,65.2594,39435.0
2021-05-13 12:10:00,72.7,72.73,72.55,72.6,48575.0,65.2594,65.2863,65.1247,65.1696,48575.0
2021-05-13 12:15:00,72.6,72.64,72.57,72.61,19526.0,65.1696,65.2055,65.1427,65.1786,19526.0
2021-05-13 12:20:00,72.61,72.63,72.58,72.63,21400.0,65.1786,65.1966,65.1517,65.1966,21400.0
2021-05-13 12:25:00,72.63,72.71,72.58,72.58,48451.0,65.1966,65.2684,65.1517,65.1517,48451.0
2021-05-13 12:30:00,72.57,72.64,72.56,72.62,38397.0,65.1427,65.2055,65.1337,65.1876,38397.0
2021-05-13 12:35:00,72.62,72.65,72.57,72.64,35189.0,65.1876,65.2145,65.1427,65.2055,35189.0
2021-05-13 12:40:00,72.64,72.71,72.58,72.7,72000.0,65.2055,65.2684,65.1517,65.2594,72000.0
2021-05-13 12:45:00,72.71,72.81,72.71,72.81,25791.0,65.2684,65.3581,65.2684,65.3581,25791.0
2021-05-13 12:50:00,72.81,72.82,72.68,72.78,20124.0,65.3581,65.3671,65.2414,65.3312,20124.0
2021-05-13 12:55:00,72.78,72.82,72.66,72.71,24206.0,65.3312,65.3671,65.2235,65.2684,24206.0
2021-05-13 13:00:00,72.7,72.72,72.57,72.63,32688.0,65.2594,65.2773,65.1427,65.1966,32688.0
2021-05-13 13:05:00,72.62,72.66,72.55,72.63,24571.0,65.1876,65.2235,65.1247,65.1966,24571.0
2021-05-13 13:10:00,72.63,72.66,72.58,72.65,45037.0,65.1966,65.2235,65.1517,65.2145,45037.0
2021-05-13 13:15:00,72.66,72.72,72.56,72.56,29802.0,65.2235,65.2773,65.1337,65.1337,29802.0
2021-05-13 13:20:00,72.57,72.6,72.48,72.5,27980.0,65.1427,65.1696,65.0619,65.0799,27980.0
2021-05-13 13:25:00,72.5,72.62,72.48,72.56,31030.0,65.0799,65.1876,65.0619,65.1337,31030.0
2021-05-13 13:30:00,72.56,72.61,72.44,72.45,32633.0,65.1337,65.1786,65.026,65.035,32633.0
2021-05-13 13:35:00,72.44,72.56,72.43,72.5,31150.0,65.026,65.1337,65.017,65.0799,31150.0
2021-05-13 13:40:00,72.5,72.59,72.45,72.57,27974.0,65.0799,65.1606,65.035,65.1427,27974.0
2021-05-13 13:45:00,72.56,72.59,72.45,72.51,43370.0,65.1337,65.1606,65.035,65.0888,43370.0
2021-05-13 13:50:00,72.52,72.57,72.49,72.54,28862.0,65.0978,65.1427,65.0709,65.1158,28862.0
2021-05-13 13:55:00,72.54,72.62,72.51,72.54,50807.0,65.1158,65.1876,65.0888,65.1158,50807.0
2021-05-13 14:00:00,72.54,72.71,72.53,72.65,46573.0,65.1158,65.2684,65.1068,65.2145,46573.0
2021-05-13 14:05:00,72.66,72.8,72.62,72.8,65913.0,65.2235,65.3492,65.1876,65.3492,65913.0
2021-05-13 14:10:00,72.8,72.9,72.79,72.89,29615.0,65.3492,65.4389,65.3402,65.4299,29615.0
2021-05-13 14:15:00,72.88,72.93,72.84,72.91,37539.0,65.421,65.4658,65.3851,65.4479,37539.0
2021-05-13 14:20:00,72.92,73.09,72.92,73.08,36277.0,65.4569,65.6095,65.4569,65.6005,36277.0
2021-05-13 14:25:00,73.08,73.14,73.02,73.13,28434.0,65.6005,65.6544,65.5466,65.6454,28434.0
2021-05-13 14:30:00,73.13,73.14,73.01,73.02,35070.0,65.6454,65.6544,65.5377,65.5466,35070.0
2021-05-13 14:35:00,73.03,73.06,72.92,72.94,44372.0,65.5556,65.5825,65.4569,65.4748,44372.0
2021-05-13 14:40:00,72.93,72.99,72.9,72.93,32413.0,65.4658,65.5197,65.4389,65.4658,32413.0
2021-05-13 14:45:00,72.93,72.95,72.83,72.9,25027.0,65.4658,65.4838,65.3761,65.4389,25027.0
2021-05-13 14:50:00,72.91,72.96,72.86,72.88,34813.0,65.4479,65.4928,65.403,65.421,34813.0
2021-05-13 14:55:00,72.89,72.98,72.86,72.95,30166.0,65.4299,65.5107,65.403,65.4838,30166.0
2021-05-13 15:00:00,72.96,73.07,72.94,72.94,42294.0,65.4928,65.5915,65.4748,65.4748,42294.0
2021-05-13 15:05:00,72.95,73.03,72.93,73.01,34639.0,65.4838,65.5556,65.4658,65.5377,34639.0
2021-05-13 15:10:00,73.0,73.01,72.93,72.99,33221.0,65.5287,65.5377,65.4658,65.5197,33221.0
2021-05-13 15:15:00,73.0,73.04,72.93,72.98,37226.0,65.5287,65.5646,65.4658,65.5107,37226.0
2021-05-13 15:20:00,72.98,72.99,72.79,72.84,42194.0,65.5107,65.5197,65.3402,65.3851,42194.0
2021-05-13 15:25:00,72.84,72.95,72.83,72.94,70281.0,65.3851,65.4838,65.3761,65.4748,70281.0
2021-05-13 15:30:00,72.94,73.01,72.93,72.98,56491.0,65.4748,65.5377,65.4658,65.5107,56491.0
2021-05-13 15:35:00,72.98,73.03,72.95,72.97,53009.0,65.5107,65.5556,65.4838,65.5018,53009.0
2021-05-13 15:40:00,72.97,72.98,72.86,72.93,83982.0,65.5018,65.5107,65.403,65.4658,83982.0
2021-05-13 15:45:00,72.92,72.94,72.84,72.9,88261.0,65.4569,65.4748,65.3851,65.4389,88261.0
2021-05-13 15:50:00,72.9,72.92,72.76,72.77,88004.0,65.4389,65.4569,65.3132,65.3222,88004.0
2021-05-13 15:55:00,72.77,72.79,72.62,72.62,164309.0,65.3222,65.3402,65.1876,65.1876,164309.0
2021-05-14 09:30:00,73.0,73.53,72.79,73.35,181125.0,65.5287,66.0044,65.3402,65.8429,181125.0
2021-05-14 09:35:00,73.36,73.5,73.16,73.25,49242.0,65.8518,65.9775,65.6723,65.7531,49242.0
2021-05-14 09:40:00,73.23,73.4,73.21,73.4,60105.0,65.7351,65.8877,65.7172,65.8877,60105.0
2021-05-14 09:45:00,73.4,73.46,73.27,73.31,36977.0,65.8877,65.9416,65.7711,65.807,36977.0
2021-05-14 09:50:00,73.3,73.36,72.97,72.97,59062.0,65.798,65.8518,65.5018,65.5018,59062.0
2021-05-14 09:55:00,72.97,73.32,72.95,73.29,71085.0,65.5018,65.8159,65.4838,65.789,71085.0
2021-05-14 10:00:00,73.28,73.36,73.14,73.33,55336.0,65.78,65.8518,65.6544,65.8249,55336.0
2021-05-14 10:05:00,73.34,73.43,73.17,73.23,57708.0,65.8339,65.9147,65.6813,65.7351,57708.0
2021-05-14 10:10:00,73.24,73.32,73.23,73.26,36287.0,65.7441,65.8159,65.7351,65.7621,36287.0
2021-05-14 10:15:00,73.27,73.49,73.26,73.45,42479.0,65.7711,65.9685,65.7621,65.9326,42479.0
2021-05-14 10:20:00,73.44,73.59,73.41,73.45,46929.0,65.9237,66.0583,65.8967,65.9326,46929.0
2021-05-14 10:25:00,73.44,73.52,73.28,73.28,72641.0,65.9237,65.9955,65.78,65.78,72641.0
2021-05-14 10:30:00,73.3,73.39,73.26,73.32,44726.0,65.798,65.8788,65.7621,65.8159,44726.0
2021-05-14 10:35:00,73.32,73.33,73.19,73.21,40957.0,65.8159,65.8249,65.6992,65.7172,40957.0
2021-05-14 10:40:00,73.21,73.31,73.06,73.09,30240.0,65.7172,65.807,65.5825,65.6095,30240.0
2021-05-14 10:45:00,73.09,73.23,73.07,73.21,28068.0,65.6095,65.7351,65.5915,65.7172,28068.0
2021-05-14 10:50:00,73.2,73.41,73.19,73.41,49968.0,65.7082,65.8967,65.6992,65.8967,49968.0
2021-05-14 10:55:00,73.4,73.51,73.39,73.44,55912.0,65.8877,65.9865,65.8788,65.9237,55912.0
2021-05-14 11:00:00,73.44,73.5,73.35,73.36,51630.0,65.9237,65.9775,65.8429,65.8518,51630.0
2021-05-14 11:05:00,73.36,73.46,73.36,73.39,25816.0,65.8518,65.9416,65.8518,65.8788,25816.0
2021-05-14 11:10:00,73.4,73.57,73.39,73.56,80670.0,65.8877,66.0403,65.8788,66.0314,80670.0
2021-05-14 11:15:00,73.55,73.65,73.52,73.52,58102.0,66.0224,66.1122,65.9955,65.9955,58102.0
2021-05-14 11:20:00,73.52,73.58,73.5,73.54,31671.0,65.9955,66.0493,65.9775,66.0134,31671.0
2021-05-14 11:25:00,73.53,73.54,73.38,73.41,33483.0,66.0044,66.0134,65.8698,65.8967,33483.0
2021-05-14 11:30:00,73.41,73.41,73.32,73.35,30964.0,65.8967,65.8967,65.8159,65.8429,30964.0
2021-05-14 11:35:00,73.34,73.37,73.29,73.34,32767.0,65.8339,65.8608,65.789,65.8339,32767.0
2021-05-14 11:40:00,73.33,73.35,73.24,73.27,54974.0,65.8249,65.8429,65.7441,65.7711,54974.0
2021-05-14 11:45:00,73.27,73.3,73.24,73.28,42816.0,65.7711,65.798,65.7441,65.78,42816.0
2021-05-14 11:50:00,73.28,73.29,73.16,73.24,39288.0,65.78,65.789,65.6723,65.7441,39288.0
2021-05-14 11:55:00,73.24,73.37,73.24,73.37,50303.0,65.7441,65.8608,65.7441,65.8608,50303.0
2021-05-14 12:00:00,73.37,73.38,73.26,73.28,28213.0,65.8608,65.8698,65.7621,65.78,28213.0
2021-05-14 12:05:00,73.27,73.3,73.22,73.23,71825.0,65.7711,65.798,65.7262,65.7351,71825.0
2021-05-14 12:10:00,73.23,73.35,73.19,73.35,28757.0,65.7351,65.8429,65.6992,65.8429,28757.0
2021-05-14 12:15:00,73.34,73.36,73.22,73.23,30600.0,65.8339,65.8518,65.7262,65.7351,30600.0
2021-05-14 12:20:00,73.23,73.23,73.12,73.15,42753.0,65.7351,65.7351,65.6364,65.6633,42753.0
2021-05-14 12:25:00,73.16,73.26,73.14,73.22,27464.0,65.6723,65.7621,65.6544,65.7262,27464.0
2021-05-14 12:30:00,73.22,73.33,73.2,73.3,35600.0,65.7262,65.8249,65.7082,65.798,35600.0
2021-05-14 12:35:00,73.3,73.31,73.23,73.24,33226.0,65.798,65.807,65.7351,65.7441,33226.0
2021-05-14 12:40:00,73.25,73.32,73.24,73.27,27701.0,65.7531,65.8159,65.7441,65.7711,27701.0
2021-05-14 12:45:00,73.26,73.3,73.2,73.27,27632.0,65.7621,65.798,65.7082,65.7711,27632.0
2021-05-14 12:50:00,73.27,73.31,73.24,73.31,31496.0,65.7711,65.807,65.7441,65.807,31496.0
2021-05-14 12:55:00,73.31,73.32,73.26,73.31,30947.0,65.807,65.8159,65.7621,65.807,30947.0
2021-05-14 13:00:00,73.3,73.47,73.29,73.47,44228.0,65.798,65.9506,65.789,65.9506,44228.0
2021-05-14 13:05:00,73.47,73.54,73.47,73.48,52866.0,65.9506,66.0134,65.9506,65.9596,52866.0
2021-05-14 13:10:00,73.48,73.48,73.31,73.37,64158.0,65.9596,65.9596,65.807,65.8608,64158.0
2021-05-14 13:15:00,73.37,73.43,73.32,73.36,29961.0,65.8608,65.9147,65.8159,65.8518,29961.0
2021-05-14 13:20:00,73.35,73.37,73.32,73.34,26586.0,65.8429,65.8608,65.8159,65.8339,26586.0
2021-05-14 13:25:00,73.34,73.36,73.29,73.33,32146.0,65.8339,65.8518,65.789,65.8249,32146.0
2021-05-14 13:30:00,73.33,73.42,73.32,73.42,21038.0,65.8249,65.9057,65.8159,65.9057,21038.0
2021-05-14 13:35:00,73.43,73.44,73.36,73.42,21826.0,65.9147,65.9237,65.8518,65.9057,21826.0
2021-05-14 13:40:00,73.4,73.45,73.36,73.44,33207.0,65.8877,65.9326,65.8518,65.9237,33207.0
2021-05-14 13:45:00,73.44,73.46,73.33,73.37,27594.0,65.9237,65.9416,65.8249,65.8608,27594.0
2021-05-14 13:50:00,73.37,73.37,73.28,73.3,54173.0,65.8608,65.8608,65.78,65.798,54173.0
2021-05-14 13:55:00,73.29,73.32,73.24,73.32,49625.0,65.789,65.8159,65.7441,65.8159,49625.0
2021-05-14 14:00:00,73.31,73.34,73.29,73.3,36489.0,65.807,65.8339,65.789,65.798,36489.0
2021-05-14 14:05:00,73.31,73.36,73.29,73.35,21965.0,65.807,65.8518,65.789,65.8429,21965.0
2021-05-14 14:10:00,73.36,73.4,73.33,73.39,18704.0,65.8518,65.8877,65.8249,65.8788,18704.0
2021-05-14 14:15:00,73.39,73.4,73.35,73.39,28845.0,65.8788,65.8877,65.8429,65.8788,28845.0
2021-05-14 14:20:00,73.39,73.46,73.36,73.45,68472.0,65.8788,65.9416,65.8518,65.9326,68472.0
2021-05-14 14:25:00,73.45,73.45,73.31,73.33,53495.0,65.9326,65.9326,65.807,65.8249,53495.0
2021-05-14 14:30:00,73.33,73.4,73.32,73.32,40622.0,65.8249,65.8877,65.8159,65.8159,40622.0
2021-05-14 14:35:00,73.32,73.39,73.31,73.31,24770.0,65.8159,65.8788,65.807,65.807,24770.0
2021-05-14 14:40:00,73.31,73.36,73.3,73.34,34054.0,65.807,65.8518,65.798,65.8339,34054.0
2021-05-14 14:45:00,73.34,73.4,73.32,73.37,30196.0,65.8339,65.8877,65.8159,65.8608,30196.0
2021-05-14 14:50:00,73.36,73.43,73.36,73.4,33641.0,65.8518,65.9147,65.8518,65.8877,33641.0
2021-05-14 14:55:00,73.4,73.4,73.31,73.37,38850.0,65.8877,65.8877,65.807,65.8608,38850.0
2021-05-14 15:00:00,73.37,73.43,73.34,73.36,46673.0,65.8608,65.9147,65.8339,65.8518,46673.0
2021-05-14 15:05:00,73.36,73.44,73.35,73.44,27826.0,65.8518,65.9237,65.8429,65.9237,27826.0
2021-05-14 15:10:00,73.43,73.47,73.4,73.45,38551.0,65.9147,65.9506,65.8877,65.9326,38551.0
2021-05-14 15:15:00,73.45,73.47,73.34,73.35,84231.0,65.9326,65.9506,65.8339,65.8429,84231.0
2021-05-14 15:20:00,73.33,73.38,73.28,73.28,41849.0,65.8249,65.8698,65.78,65.78,41849.0
2021-05-14 15:25:00,73.29,73.34,73.25,73.26,61321.0,65.789,65.8339,65.7531,65.7621,61321.0
2021-05-14 15:30:00,73.26,73.3,73.17,73.3,72160.0,65.7621,65.798,65.6813,65.798,72160.0
2021-05-14 15:35:00,73.3,73.32,73.19,73.23,57079.0,65.798,65.8159,65.6992,65.7351,57079.0
2021-05-14 15:40:00,73.23,73.27,73.2,73.23,77516.0,65.7351,65.7711,65.7082,65.7351,77516.0
2021-05-14 15:45:00,73.23,73.23,73.11,73.15,137097.0,65.7351,65.7351,65.6274,65.6633,137097.0
2021-05-14 15:50:00,73.15,73.34,73.11,73.28,129158.0,65.6633,65.8339,65.6274,65.78,129158.0
2021-05-14 15:55:00,73.28,73.31,73.09,73.11,365448.0,65.78,65.807,65.6095,65.6274,365448.0
2021-05-17 09:30:00,73.0,73.12,72.74,72.9,219588.0,65.5287,65.6364,65.2953,65.4389,219588.0
2021-05-17 09:35:00,72.9,72.95,72.72,72.84,106589.0,65.4389,65.4838,65.2773,65.3851,106589.0
2021-05-17 09:40:00,72.83,73.07,72.82,72.98,102809.0,65.3761,65.5915,65.3671,65.5107,102809.0
2021-05-17 09:45:00,72.97,73.07,72.83,73.03,108992.0,65.5018,65.5915,65.3761,65.5556,108992.0
2021-05-17 09:50:00,73.02,73.11,72.93,72.98,79640.0,65.5466,65.6274,65.4658,65.5107,79640.0
2021-05-17 09:55:00,72.99,73.16,72.95,73.08,94773.0,65.5197,65.6723,65.4838,65.6005,94773.0
2021-05-17 10:00:00,73.08,73.1,72.96,72.98,101154.0,65.6005,65.6185,65.4928,65.5107,101154.0
2021-05-17 10:05:00,72.97,73.02,72.81,72.81,125323.0,65.5018,65.5466,65.3581,65.3581,125323.0
2021-05-17 10:10:00,72.81,72.83,72.64,72.71,89273.0,65.3581,65.3761,65.2055,65.2684,89273.0
2021-05-17 10:15:00,72.7,72.79,72.66,72.72,121946.0,65.2594,65.3402,65.2235,65.2773,121946.0
2021-05-17 10:20:00,72.73,72.85,72.69,72.8,49185.0,65.2863,65.394,65.2504,65.3492,49185.0
2021-05-17 10:25:00,72.79,72.83,72.54,72.55,109293.0,65.3402,65.3761,65.1158,65.1247,109293.0
2021-05-17 10:30:00,72.55,72.65,72.52,72.54,87662.0,65.1247,65.2145,65.0978,65.1158,87662.0
2021-05-17 10:35:00,72.53,72.54,72.37,72.37,132838.0,65.1068,65.1158,64.9632,64.9632,132838.0
2021-05-17 10:40:00,72.36,72.39,72.27,72.36,81511.0,64.9542,64.9811,64.8734,64.9542,81511.0
2021-05-17 10:45:00,72.36,72.5,72.26,72.31,176793.0,64.9542,65.0799,64.8644,64.9093,176793.0
2021-05-17 10:50:00,72.31,72.42,72.24,72.25,126863.0,64.9093,65.008,64.8465,64.8554,126863.0
2021-05-17 10:55:00,72.24,72.26,72.12,72.16,223566.0,64.8465,64.8644,64.7388,64.7747,223566.0
2021-05-17 11:00:00,72.16,72.16,72.05,72.06,215929.0,64.7747,64.7747,64.6759,64.6849,215929.0
2021-05-17 11:05:00,72.07,72.15,71.92,71.94,188789.0,64.6939,64.7657,64.5592,64.5772,188789.0
2021-05-17 11:10:00,71.93,71.96,71.82,71.9,147778.0,64.5682,64.5951,64.4695,64.5413,147778.0
2021-05-17 11:15:00,71.9,71.96,71.79,71.88,92039.0,64.5413,64.5951,64.4425,64.5233,92039.0
2021-05-17 11:20:00,71.87,72.03,71.85,71.99,78728.0,64.5143,64.658,64.4964,64.6221,78728.0
2021-05-17 11:25:00,71.99,72.01,71.85,71.85,77478.0,64.6221,64.64,64.4964,64.4964,77478.0
2021-05-17 11:30:00,71.85,71.9,71.78,71.9,56797.0,64.4964,64.5413,64.4335,64.5413,56797.0
2021-05-17 11:35:00,71.89,71.91,71.8,71.81,47480.0,64.5323,64.5502,64.4515,64.4605,47480.0
2021-05-17 11:40:00,71.81,71.88,71.73,71.79,106198.0,64.4605,64.5233,64.3887,64.4425,106198.0
2021-05-17 11:45:00,71.8,71.87,71.75,71.87,62637.0,64.4515,64.5143,64.4066,64.5143,62637.0
2021-05-17 11:50:00,71.87,72.0,71.87,71.95,114951.0,64.5143,64.631,64.5143,64.5861,114951.0
2021-05-17 11:55:00,71.95,71.99,71.87,71.9,141595.0,64.5861,64.6221,64.5143,64.5413,141595.0
2021-05-17 12:00:00,71.89,72.0,71.86,71.92,57097.0,64.5323,64.631,64.5054,64.5592,57097.0
2021-05-17 12:05:00,71.92,71.93,71.78,71.89,98420.0,64.5592,64.5682,64.4335,64.5323,98420.0
2021-05-17 12:10:00,71.89,72.08,71.88,72.06,45346.0,64.5323,64.7028,64.5233,64.6849,45346.0
2021-05-17 12:15:00,72.06,72.1,72.0,72.03,51971.0,64.6849,64.7208,64.631,64.658,51971.0
2021-05-17 12:20:00,72.03,72.04,71.96,72.02,55061.0,64.658,64.6669,64.5951,64.649,55061.0
2021-05-17 12:25:00,72.02,72.04,71.93,71.96,40644.0,64.649,64.6669,64.5682,64.5951,40644.0
2021-05-17 12:30:00,71.97,72.0,71.88,71.95,51011.0,64.6041,64.631,64.5233,64.5861,51011.0
2021-05-17 12:35:00,71.96,72.04,71.94,71.98,54134.0,64.5951,64.6669,64.5772,64.6131,54134.0
2021-05-17 12:40:00,71.99,72.11,71.98,72.09,47683.0,64.6221,64.7298,64.6131,64.7118,47683.0
2021-05-17 12:45:00,72.08,72.12,72.01,72.05,51724.0,64.7028,64.7388,64.64,64.6759,51724.0
2021-05-17 12:50:00,72.05,72.12,72.02,72.06,69208.0,64.6759,64.7388,64.649,64.6849,69208.0
2021-05-17 12:55:00,72.06,72.08,72.01,72.02,41349.0,64.6849,64.7028,64.64,64.649,41349.0
2021-05-17 13:00:00,72.01,72.03,71.93,71.94,46860.0,64.64,64.658,64.5682,64.5772,46860.0
2021-05-17 13:05:00,71.94,71.94,71.87,71.89,61267.0,64.5772,64.5772,64.5143,64.5323,61267.0
2021-05-17 13:10:00,71.88,72.0,71.85,71.98,61448.0,64.5233,64.631,64.4964,64.6131,61448.0
2021-05-17 13:15:00,71.98,72.03,71.92,71.98,56423.0,64.6131,64.658,64.5592,64.6131,56423.0
2021-05-17 13:20:00,71.98,71.99,71.89,71.9,53089.0,64.6131,64.6221,64.5323,64.5413,53089.0
2021-05-17 13:25:00,71.9,71.91,71.82,71.84,107452.0,64.5413,64.5502,64.4695,64.4874,107452.0
2021-05-17 13:30:00,71.83,71.91,71.81,71.9,64956.0,64.4784,64.5502,64.4605,64.5413,64956.0
2021-05-17 13:35:00,71.9,71.94,71.83,71.83,115364.0,64.5413,64.5772,64.4784,64.4784,115364.0
2021-05-17 13:40:00,71.84,71.85,71.75,71.84,194590.0,64.4874,64.4964,64.4066,64.4874,194590.0
2021-05-17 13:45:00,71.84,71.92,71.83,71.87,64107.0,64.4874,64.5592,64.4784,64.5143,64107.0
2021-05-17 13:50:00,71.87,71.89,71.78,71.82,83177.0,64.5143,64.5323,64.4335,64.4695,83177.0
2021-05-17 13:55:00,71.82,71.87,71.77,71.84,47821.0,64.4695,64.5143,64.4246,64.4874,47821.0
2021-05-17 14:00:00,71.83,71.87,71.8,71.86,46920.0,64.4784,64.5143,64.4515,64.5054,46920.0
2021-05-17 14:05:00,71.87,71.87,71.78,71.82,50157.0,64.5143,64.5143,64.4335,64.4695,50157.0
2021-05-17 14:10:00,71.82,71.86,71.76,71.81,46664.0,64.4695,64.5054,64.4156,64.4605,46664.0
2021-05-17 14:15:00,71.8,71.85,71.78,71.81,60911.0,64.4515,64.4964,64.4335,64.4605,60911.0
2021-05-17 14:20:00,71.82,71.9,71.81,71.89,62070.0,64.4695,64.5413,64.4605,64.5323,62070.0
2021-05-17 14:25:00,71.9,71.94,71.85,71.89,71269.0,64.5413,64.5772,64.4964,64.5323,71269.0
2021-05-17 14:30:00,71.9,71.93,71.86,71.88,80677.0,64.5413,64.5682,64.5054,64.5233,80677.0
2021-05-17 14:35:00,71.88,71.91,71.84,71.86,46806.0,64.5233,64.5502,64.4874,64.5054,46806.0
2021-05-17 14:40:00,71.86,71.89,71.82,71.86,62557.0,64.5054,64.5323,64.4695,64.5054,62557.0
2021-05-17 14:45:00,71.86,71.97,71.84,71.97,52051.0,64.5054,64.6041,64.4874,64.6041,52051.0
2021-05-17 14:50:00,71.97,72.01,71.92,71.98,58238.0,64.6041,64.64,64.5592,64.6131,58238.0
2021-05-17 14:55:00,71.97,71.98,71.93,71.97,51905.0,64.6041,64.6131,64.5682,64.6041,51905.0
2021-05-17 15:00:00,71.96,71.97,71.9,71.94,64822.0,64.5951,64.6041,64.5413,64.5772,64822.0
2021-05-17 15:05:00,71.95,71.98,71.91,71.95,136087.0,64.5861,64.6131,64.5502,64.5861,136087.0
2021-05-17 15:10:00,71.95,72.03,71.95,71.98,125379.0,64.5861,64.658,64.5861,64.6131,125379.0
2021-05-17 15:15:00,71.98,71.99,71.85,71.91,158284.0,64.6131,64.6221,64.4964,64.5502,158284.0
2021-05-17 15:20:00,71.91,71.96,71.91,71.95,94319.0,64.5502,64.5951,64.5502,64.5861,94319.0
2021-05-17 15:25:00,71.95,72.02,71.91,71.96,83473.0,64.5861,64.649,64.5502,64.5951,83473.0
2021-05-17 15:30:00,71.95,71.96,71.89,71.94,84387.0,64.5861,64.5951,64.5323,64.5772,84387.0
2021-05-17 15:35:00,71.94,71.94,71.85,71.88,114499.0,64.5772,64.5772,64.4964,64.5233,114499.0
2021-05-17 15:40:00,71.89,71.97,71.88,71.93,158723.0,64.5323,64.6041,64.5233,64.5682,158723.0
2021-05-17 15:45:00,71.93,72.0,71.87,71.88,382840.0,64.5682,64.631,64.5143,64.5233,382840.0
2021-05-17 15:50:00,71.88,71.92,71.73,71.79,217101.0,64.5233,64.5592,64.3887,64.4425,217101.0
2021-05-17 15:55:00,71.79,71.91,71.71,71.9,490484.0,64.4425,64.5502,64.3707,64.5413,490484.0
2021-05-18 09:30:00,71.75,71.86,71.28,71.62,326016.0,64.4066,64.5054,63.9847,64.2899,326016.0
2021-05-18 09:35:00,71.62,71.62,71.4,71.59,145776.0,64.2899,64.2899,64.0924,64.263,145776.0
2021-05-18 09:40:00,71.58,71.87,71.51,71.82,181070.0,64.254,64.5143,64.1912,64.4695,181070.0
2021-05-18 09:45:00,71.85,72.04,71.85,72.01,73424.0,64.4964,64.6669,64.4964,64.64,73424.0
2021-05-18 09:50:00,72.0,72.12,71.92,72.1,70063.0,64.631,64.7388,64.5592,64.7208,70063.0
2021-05-18 09:55:00,72.09,72.1,71.9,72.01,487141.0,64.7118,64.7208,64.5413,64.64,487141.0
2021-05-18 10:00:00,72.01,72.41,71.98,72.32,135040.0,64.64,64.9991,64.6131,64.9183,135040.0
2021-05-18 10:05:00,72.31,72.44,72.29,72.42,113838.0,64.9093,65.026,64.8914,65.008,113838.0
2021-05-18 10:10:00,72.42,72.42,72.32,72.35,94664.0,65.008,65.008,64.9183,64.9452,94664.0
2021-05-18 10:15:00,72.35,72.63,72.34,72.58,77482.0,64.9452,65.1966,64.9362,65.1517,77482.0
2021-05-18 10:20:00,72.55,72.56,72.27,72.28,61864.0,65.1247,65.1337,64.8734,64.8824,61864.0
2021-05-18 10:25:00,72.26,72.39,72.24,72.33,64312.0,64.8644,64.9811,64.8465,64.9273,64312.0
2021-05-18 10:30:00,72.33,72.56,72.33,72.52,126874.0,64.9273,65.1337,64.9273,65.0978,126874.0
2021-05-18 10:35:00,72.53,72.59,72.44,72.58,86415.0,65.1068,65.1606,65.026,65.1517,86415.0
2021-05-18 10:40:00,72.58,72.59,72.49,72.53,77342.0,65.1517,65.1606,65.0709,65.1068,77342.0
2021-05-18 10:45:00,72.53,72.61,72.49,72.58,181463.0,65.1068,65.1786,65.0709,65.1517,181463.0
2021-05-18 10:50:00,72.59,72.65,72.54,72.59,66585.0,65.1606,65.2145,65.1158,65.1606,66585.0
2021-05-18 10:55:00,72.58,72.6,72.44,72.47,157652.0,65.1517,65.1696,65.026,65.0529,157652.0
2021-05-18 11:00:00,72.48,72.67,72.47,72.57,63235.0,65.0619,65.2325,65.0529,65.1427,63235.0
2021-05-18 11:05:00,72.55,72.55,72.31,72.37,75686.0,65.1247,65.1247,64.9093,64.9632,75686.0
2021-05-18 11:10:00,72.36,72.41,72.3,72.34,66475.0,64.9542,64.9991,64.9003,64.9362,66475.0
2021-05-18 11:15:00,72.35,72.39,72.29,72.34,79301.0,64.9452,64.9811,64.8914,64.9362,79301.0
2021-05-18 11:20:00,72.33,72.44,72.31,72.42,66993.0,64.9273,65.026,64.9093,65.008,66993.0
2021-05-18 11:25:00,72.42,72.47,72.39,72.42,70164.0,65.008,65.0529,64.9811,65.008,70164.0
2021-05-18 11:30:00,72.42,72.44,72.38,72.44,38076.0,65.008,65.026,64.9721,65.026,38076.0
2021-05-18 11:35:00,72.44,72.52,72.39,72.44,43828.0,65.026,65.0978,64.9811,65.026,43828.0
2021-05-18 11:40:00,72.44,72.44,72.35,72.4,53995.0,65.026,65.026,64.9452,64.9901,53995.0
2021-05-18 11:45:00,72.39,72.41,72.36,72.38,42992.0,64.9811,64.9991,64.9542,64.9721,42992.0
2021-05-18 11:50:00,72.37,72.37,72.21,72.23,74298.0,64.9632,64.9632,64.8195,64.8375,74298.0
2021-05-18 11:55:00,72.24,72.24,72.13,72.14,33093.0,64.8465,64.8465,64.7477,64.7567,33093.0
2021-05-18 12:00:00,72.13,72.34,72.12,72.33,36888.0,64.7477,64.9362,64.7388,64.9273,36888.0
2021-05-18 12:05:00,72.34,72.52,72.34,72.46,50012.0,64.9362,65.0978,64.9362,65.044,50012.0
2021-05-18 12:10:00,72.46,72.65,72.44,72.59,68658.0,65.044,65.2145,65.026,65.1606,68658.0
2021-05-18 12:15:00,72.58,72.58,72.51,72.53,57220.0,65.1517,65.1517,65.0888,65.1068,57220.0
2021-05-18 12:20:00,72.53,72.6,72.52,72.55,42888.0,65.1068,65.1696,65.0978,65.1247,42888.0
2021-05-18 12:25:00,72.55,72.56,72.45,72.48,38329.0,65.1247,65.1337,65.035,65.0619,38329.0
2021-05-18 12:30:00,72.48,72.5,72.43,72.43,34376.0,65.0619,65.0799,65.017,65.017,34376.0
2021-05-18 12:35:00,72.44,72.49,72.43,72.48,35470.0,65.026,65.0709,65.017,65.0619,35470.0
2021-05-18 12:40:00,72.48,72.48,72.41,72.42,26487.0,65.0619,65.0619,64.9991,65.008,26487.0
2021-05-18 12:45:00,72.41,72.43,72.38,72.42,37104.0,64.9991,65.017,64.9721,65.008,37104.0
2021-05-18 12:50:00,72.41,72.43,72.37,72.4,48007.0,64.9991,65.017,64.9632,64.9901,48007.0
2021-05-18 12:55:00,72.4,72.43,72.35,72.41,34581.0,64.9901,65.017,64.9452,64.9991,34581.0
2021-05-18 13:00:00,72.42,72.43,72.36,72.37,38327.0,65.008,65.017,64.9542,64.9632,38327.0
2021-05-18 13:05:00,72.38,72.43,72.35,72.38,35821.0,64.9721,65.017,64.9452,64.9721,35821.0
2021-05-18 13:10:00,72.38,72.44,72.37,72.4,41811.0,64.9721,65.026,64.9632,64.9901,41811.0
2021-05-18 13:15:00,72.4,72.43,72.4,72.4,21425.0,64.9901,65.017,64.9901,64.9901,21425.0
2021-05-18 13:20:00,72.41,72.51,72.4,72.47,52355.0,64.9991,65.0888,64.9901,65.0529,52355.0
2021-05-18 13:25:00,72.45,72.48,72.43,72.44,36659.0,65.035,65.0619,65.017,65.026,36659.0
2021-05-18 13:30:00,72.45,72.48,72.4,72.44,48417.0,65.035,65.0619,64.9901,65.026,48417.0
2021-05-18 13:35:00,72.43,72.47,72.4,72.43,46014.0,65.017,65.0529,64.9901,65.017,46014.0
2021-05-18 13:40:00,72.43,72.49,72.4,72.47,30909.0,65.017,65.0709,64.9901,65.0529,30909.0
2021-05-18 13:45:00,72.48,72.55,72.46,72.51,35184.0,65.0619,65.1247,65.044,65.0888,35184.0
2021-05-18 13:50:00,72.51,72.6,72.5,72.59,55583.0,65.0888,65.1696,65.0799,65.1606,55583.0
2021-05-18 13:55:00,72.59,72.59,72.49,72.55,48824.0,65.1606,65.1606,65.0709,65.1247,48824.0
2021-05-18 14:00:00,72.55,72.63,72.54,72.59,71312.0,65.1247,65.1966,65.1158,65.1606,71312.0
2021-05-18 14:05:00,72.59,72.59,72.51,72.56,49098.0,65.1606,65.1606,65.0888,65.1337,49098.0
2021-05-18 14:10:00,72.55,72.57,72.49,72.5,31963.0,65.1247,65.1427,65.0709,65.0799,31963.0
2021-05-18 14:15:00,72.5,72.53,72.43,72.45,49191.0,65.0799,65.1068,65.017,65.035,49191.0
2021-05-18 14:20:00,72.46,72.48,72.42,72.48,36374.0,65.044,65.0619,65.008,65.0619,36374.0
2021-05-18 14:25:00,72.47,72.48,72.43,72.47,33517.0,65.0529,65.0619,65.017,65.0529,33517.0
2021-05-18 14:30:00,72.47,72.53,72.45,72.45,47452.0,65.0529,65.1068,65.035,65.035,47452.0
2021-05-18 14:35:00,72.45,72.52,72.44,72.49,45474.0,65.035,65.0978,65.026,65.0709,45474.0
2021-05-18 14:40:00,72.5,72.55,72.46,72.54,116984.0,65.0799,65.1247,65.044,65.1158,116984.0
2021-05-18 14:45:00,72.55,72.58,72.47,72.58,38512.0,65.1247,65.1517,65.0529,65.1517,38512.0
2021-05-18 14:50:00,72.57,72.66,72.49,72.52,47086.0,65.1427,65.2235,65.0709,65.0978,47086.0
2021-05-18 14:55:00,72.52,72.6,72.49,72.59,56353.0,65.0978,65.1696,65.0709,65.1606,56353.0
2021-05-18 15:00:00,72.58,72.6,72.53,72.59,57511.0,65.1517,65.1696,65.1068,65.1606,57511.0
2021-05-18 15:05:00,72.58,72.58,72.46,72.52,55465.0,65.1517,65.1517,65.044,65.0978,55465.0
2021-05-18 15:10:00,72.51,72.53,72.46,72.51,56122.0,65.0888,65.1068,65.044,65.0888,56122.0
2021-05-18 15:15:00,72.51,72.51,72.41,72.49,45873.0,65.0888,65.0888,64.9991,65.0709,45873.0
2021-05-18 15:20:00,72.48,72.51,72.46,72.46,41289.0,65.0619,65.0888,65.044,65.044,41289.0
2021-05-18 15:25:00,72.45,72.51,72.45,72.47,33034.0,65.035,65.0888,65.035,65.0529,33034.0
2021-05-18 15:30:00,72.47,72.61,72.45,72.58,64154.0,65.0529,65.1786,65.035,65.1517,64154.0
2021-05-18 15:35:00,72.58,72.59,72.53,72.56,83686.0,65.1517,65.1606,65.1068,65.1337,83686.0
2021-05-18 15:40:00,72.56,72.61,72.54,72.56,88236.0,65.1337,65.1786,65.1158,65.1337,88236.0
2021-05-18 15:45:00,72.56,72.57,72.41,72.45,101361.0,65.1337,65.1427,64.9991,65.035,101361.0
2021-05-18 15:50:00,72.44,72.46,72.33,72.4,505974.0,65.026,65.044,64.9273,64.9901,505974.0
2021-05-18 15:55:00,72.41,72.48,72.25,72.3,321681.0,64.9991,65.0619,64.8554,64.9003,321681.0
2021-05-19 09:30:00,71.61,71.83,71.3,71.53,224682.0,64.2809,64.4784,64.0027,64.2091,224682.0
2021-05-19 09:35:00,71.53,71.7,71.45,71.57,66593.0,64.2091,64.3617,64.1373,64.245,66593.0
2021-05-19 09:40:00,71.59,72.05,71.57,71.96,78819.0,64.263,64.6759,64.245,64.5951,78819.0
2021-05-19 09:45:00,71.98,71.98,71.61,71.82,57857.0,64.6131,64.6131,64.2809,64.4695,57857.0
2021-05-19 09:50:00,71.82,72.03,71.78,71.92,47497.0,64.4695,64.658,64.4335,64.5592,47497.0
2021-05-19 09:55:00,71.92,71.94,71.66,71.73,52170.0,64.5592,64.5772,64.3258,64.3887,52170.0
2021-05-19 10:00:00,71.72,71.74,71.55,71.58,71209.0,64.3797,64.3976,64.2271,64.254,71209.0
2021-05-19 10:05:00,71.59,71.61,71.37,71.37,46404.0,64.263,64.2809,64.0655,64.0655,46404.0
2021-05-19 10:10:00,71.38,71.43,71.22,71.26,55945.0,64.0745,64.1194,63.9309,63.9668,55945.0
2021-05-19 10:15:00,71.25,71.41,71.2,71.36,51753.0,63.9578,64.1014,63.9129,64.0565,51753.0
2021-05-19 10:20:00,71.36,71.55,71.33,71.45,54035.0,64.0565,64.2271,64.0296,64.1373,54035.0
2021-05-19 10:25:00,71.42,71.53,71.4,71.45,92081.0,64.1104,64.2091,64.0924,64.1373,92081.0
2021-05-19 10:30:00,71.43,71.7,71.43,71.65,61131.0,64.1194,64.3617,64.1194,64.3169,61131.0
2021-05-19 10:35:00,71.67,71.72,71.41,71.42,54193.0,64.3348,64.3797,64.1014,64.1104,54193.0
2021-05-19 10:40:00,71.38,71.38,71.22,71.3,50759.0,64.0745,64.0745,63.9309,64.0027,50759.0
2021-05-19 10:45:00,71.29,71.49,71.27,71.41,63981.0,63.9937,64.1732,63.9757,64.1014,63981.0
2021-05-19 10:50:00,71.41,71.63,71.41,71.45,49875.0,64.1014,64.2989,64.1014,64.1373,49875.0
2021-05-19 10:55:00,71.44,71.48,71.36,71.37,36003.0,64.1283,64.1643,64.0565,64.0655,36003.0
2021-05-19 11:00:00,71.37,71.43,71.29,71.34,46562.0,64.0655,64.1194,63.9937,64.0386,46562.0
2021-05-19 11:05:00,71.32,71.61,71.32,71.54,66687.0,64.0206,64.2809,64.0206,64.2181,66687.0
2021-05-19 11:10:00,71.53,71.54,71.39,71.43,40306.0,64.2091,64.2181,64.0835,64.1194,40306.0
2021-05-19 11:15:00,71.44,71.49,71.37,71.42,30606.0,64.1283,64.1732,64.0655,64.1104,30606.0
2021-05-19 11:20:00,71.43,71.47,71.38,71.45,60390.0,64.1194,64.1553,64.0745,64.1373,60390.0
2021-05-19 11:25:00,71.44,71.56,71.4,71.52,53678.0,64.1283,64.2361,64.0924,64.2002,53678.0
2021-05-19 11:30:00,71.52,71.53,71.42,71.52,58187.0,64.2002,64.2091,64.1104,64.2002,58187.0
2021-05-19 11:35:00,71.52,71.55,71.38,71.4,68572.0,64.2002,64.2271,64.0745,64.0924,68572.0
2021-05-19 11:40:00,71.4,71.43,71.3,71.39,41527.0,64.0924,64.1194,64.0027,64.0835,41527.0
2021-05-19 11:45:00,71.39,71.41,71.22,71.24,69486.0,64.0835,64.1014,63.9309,63.9488,69486.0
2021-05-19 11:50:00,71.23,71.3,71.2,71.27,107072.0,63.9398,64.0027,63.9129,63.9757,107072.0
2021-05-19 11:55:00,71.27,71.43,71.26,71.43,44479.0,63.9757,64.1194,63.9668,64.1194,44479.0
2021-05-19 12:00:00,71.44,71.58,71.38,71.58,39226.0,64.1283,64.254,64.0745,64.254,39226.0
2021-05-19 12:05:00,71.58,71.7,71.56,71.65,81787.0,64.254,64.3617,64.2361,64.3169,81787.0
2021-05-19 12:10:00,71.65,71.72,71.64,71.65,73773.0,64.3169,64.3797,64.3079,64.3169,73773.0
2021-05-19 12:15:00,71.65,71.7,71.63,71.66,94523.0,64.3169,64.3617,64.2989,64.3258,94523.0
2021-05-19 12:20:00,71.66,71.85,71.64,71.79,66084.0,64.3258,64.4964,64.3079,64.4425,66084.0
2021-05-19 12:25:00,71.78,71.81,71.75,71.78,78205.0,64.4335,64.4605,64.4066,64.4335,78205.0
2021-05-19 12:30:00,71.79,71.85,71.75,71.83,81774.0,64.4425,64.4964,64.4066,64.4784,81774.0
2021-05-19 12:35:00,71.84,71.85,71.79,71.8,27314.0,64.4874,64.4964,64.4425,64.4515,27314.0
2021-05-19 12:40:00,71.8,71.91,71.79,71.85,34589.0,64.4515,64.5502,64.4425,64.4964,34589.0
2021-05-19 12:45:00,71.84,71.93,71.83,71.92,35394.0,64.4874,64.5682,64.4784,64.5592,35394.0
2021-05-19 12:50:00,71.91,71.97,71.89,71.93,27653.0,64.5502,64.6041,64.5323,64.5682,27653.0
2021-05-19 12:55:00,71.94,71.94,71.84,71.85,31579.0,64.5772,64.5772,64.4874,64.4964,31579.0
2021-05-19 13:00:00,71.85,72.0,71.85,71.95,57787.0,64.4964,64.631,64.4964,64.5861,57787.0
2021-05-19 13:05:00,71.95,72.06,71.91,71.99,48977.0,64.5861,64.6849,64.5502,64.6221,48977.0
2021-05-19 13:10:00,71.99,72.08,71.98,72.08,37301.0,64.6221,64.7028,64.6131,64.7028,37301.0
2021-05-19 13:15:00,72.08,72.1,72.03,72.08,33987.0,64.7028,64.7208,64.658,64.7028,33987.0
2021-05-19 13:20:00,72.08,72.14,72.04,72.1,56153.0,64.7028,64.7567,64.6669,64.7208,56153.0
2021-05-19 13:25:00,72.11,72.15,72.07,72.11,66530.0,64.7298,64.7657,64.6939,64.7298,66530.0
2021-05-19 13:30:00,72.12,72.12,71.89,71.93,75878.0,64.7388,64.7388,64.5323,64.5682,75878.0
2021-05-19 13:35:00,71.94,71.97,71.88,71.93,48038.0,64.5772,64.6041,64.5233,64.5682,48038.0
2021-05-19 13:40:00,71.92,72.07,71.92,72.06,64775.0,64.5592,64.6939,64.5592,64.6849,64775.0
2021-05-19 13:45:00,72.06,72.08,72.01,72.05,45348.0,64.6849,64.7028,64.64,64.6759,45348.0
2021-05-19 13:50:00,72.04,72.12,72.03,72.11,45589.0,64.6669,64.7388,64.658,64.7298,45589.0
2021-05-19 13:55:00,72.11,72.14,72.0,72.08,207307.0,64.7298,64.7567,64.631,64.7028,207307.0
2021-05-19 14:00:00,72.07,72.18,71.95,71.99,76651.0,64.6939,64.7926,64.5861,64.6221,76651.0
2021-05-19 14:05:00,71.99,72.04,71.86,71.89,94624.0,64.6221,64.6669,64.5054,64.5323,94624.0
2021-05-19 14:10:00,71.89,71.93,71.8,71.88,59474.0,64.5323,64.5682,64.4515,64.5233,59474.0
2021-05-19 14:15:00,71.88,71.96,71.87,71.94,55402.0,64.5233,64.5951,64.5143,64.5772,55402.0
2021-05-19 14:20:00,71.94,72.26,71.94,72.19,64437.0,64.5772,64.8644,64.5772,64.8016,64437.0
2021-05-19 14:25:00,72.2,72.23,72.1,72.21,49590.0,64.8106,64.8375,64.7208,64.8195,49590.0
2021-05-19 14:30:00,72.21,72.29,72.15,72.17,100515.0,64.8195,64.8914,64.7657,64.7836,100515.0
2021-05-19 14:35:00,72.18,72.25,72.12,72.15,73958.0,64.7926,64.8554,64.7388,64.7657,73958.0
2021-05-19 14:40:00,72.15,72.21,72.1,72.16,61290.0,64.7657,64.8195,64.7208,64.7747,61290.0
2021-05-19 14:45:00,72.17,72.2,72.1,72.16,56757.0,64.7836,64.8106,64.7208,64.7747,56757.0
2021-05-19 14:50:00,72.16,72.18,72.11,72.14,55639.0,64.7747,64.7926,64.7298,64.7567,55639.0
2021-05-19 14:55:00,72.15,72.31,72.15,72.22,112114.0,64.7657,64.9093,64.7657,64.8285,112114.0
2021-05-19 15:00:00,72.22,72.26,72.03,72.11,103014.0,64.8285,64.8644,64.658,64.7298,103014.0
2021-05-19 15:05:00,72.11,72.19,72.08,72.17,43948.0,64.7298,64.8016,64.7028,64.7836,43948.0
2021-05-19 15:10:00,72.17,72.28,72.14,72.26,54987.0,64.7836,64.8824,64.7567,64.8644,54987.0
2021-05-19 15:15:00,72.26,72.39,72.24,72.37,69754.0,64.8644,64.9811,64.8465,64.9632,69754.0
2021-05-19 15:20:00,72.37,72.48,72.29,72.43,88199.0,64.9632,65.0619,64.8914,65.017,88199.0
2021-05-19 15:25:00,72.42,72.46,72.32,72.39,60479.0,65.008,65.044,64.9183,64.9811,60479.0
2021-05-19 15:30:00,72.4,72.41,72.21,72.34,99483.0,64.9901,64.9991,64.8195,64.9362,99483.0
2021-05-19 15:35:00,72.33,72.35,72.26,72.31,79251.0,64.9273,64.9452,64.8644,64.9093,79251.0
2021-05-19 15:40:00,72.3,72.38,72.27,72.34,113995.0,64.9003,64.9721,64.8734,64.9362,113995.0
2021-05-19 15:45:00,72.34,72.44,72.31,72.43,121482.0,64.9362,65.026,64.9093,65.017,121482.0
2021-05-19 15:50:00,72.44,72.62,72.42,72.54,227538.0,65.026,65.1876,65.008,65.1158,227538.0
2021-05-19 15:55:00,72.53,72.72,72.52,72.69,629418.0,65.1068,65.2773,65.0978,65.2504,629418.0
2021-05-20 09:30:00,73.13,73.43,72.99,73.4,211573.0,65.6454,65.9147,65.5197,65.8877,211573.0
2021-05-20 09:35:00,73.41,73.63,73.38,73.52,111757.0,65.8967,66.0942,65.8698,65.9955,111757.0
2021-05-20 09:40:00,73.53,73.89,73.42,73.78,127624.0,66.0044,66.3276,65.9057,66.2289,127624.0
2021-05-20 09:45:00,73.8,73.98,73.68,73.92,122240.0,66.2468,66.4084,66.1391,66.3545,122240.0
2021-05-20 09:50:00,73.91,73.98,73.84,73.87,155563.0,66.3456,66.4084,66.2827,66.3096,155563.0
2021-05-20 09:55:00,73.85,73.85,73.68,73.72,80714.0,66.2917,66.2917,66.1391,66.175,80714.0
2021-05-20 10:00:00,73.72,73.77,73.59,73.67,68082.0,66.175,66.2199,66.0583,66.1301,68082.0
2021-05-20 10:05:00,73.67,73.81,73.66,73.79,68357.0,66.1301,66.2558,66.1211,66.2378,68357.0
2021-05-20 10:10:00,73.79,73.83,73.73,73.82,97179.0,66.2378,66.2737,66.184,66.2648,97179.0
2021-05-20 10:15:00,73.83,73.98,73.82,73.9,50344.0,66.2737,66.4084,66.2648,66.3366,50344.0
2021-05-20 10:20:00,73.9,74.04,73.9,74.03,72921.0,66.3366,66.4622,66.3366,66.4533,72921.0
2021-05-20 10:25:00,74.03,74.1,73.99,74.1,53927.0,66.4533,66.5161,66.4174,66.5161,53927.0
2021-05-20 10:30:00,74.12,74.15,74.09,74.13,85023.0,66.5341,66.561,66.5071,66.543,85023.0
2021-05-20 10:35:00,74.14,74.16,74.07,74.1,72063.0,66.552,66.57,66.4892,66.5161,72063.0
2021-05-20 10:40:00,74.1,74.11,73.95,74.07,76752.0,66.5161,66.5251,66.3815,66.4892,76752.0
2021-05-20 10:45:00,74.08,74.18,74.04,74.16,79844.0,66.4982,66.5879,66.4622,66.57,79844.0
2021-05-20 10:50:00,74.16,74.25,74.07,74.24,92918.0,66.57,66.6508,66.4892,66.6418,92918.0
2021-05-20 10:55:00,74.25,74.32,74.17,74.22,154274.0,66.6508,66.7136,66.5789,66.6238,154274.0
2021-05-20 11:00:00,74.22,74.33,74.04,74.05,106337.0,66.6238,66.7226,66.4622,66.4712,106337.0
2021-05-20 11:05:00,74.04,74.23,74.03,74.16,50834.0,66.4622,66.6328,66.4533,66.57,50834.0
2021-05-20 11:10:00,74.16,74.18,74.03,74.03,77076.0,66.57,66.5879,66.4533,66.4533,77076.0
2021-05-20 11:15:00,74.03,74.21,74.01,74.12,58068.0,66.4533,66.6148,66.4353,66.5341,58068.0
2021-05-20 11:20:00,74.11,74.15,74.02,74.06,35016.0,66.5251,66.561,66.4443,66.4802,35016.0
2021-05-20 11:25:00,74.05,74.18,74.03,74.17,38530.0,66.4712,66.5879,66.4533,66.5789,38530.0
2021-05-20 11:30:00,74.17,74.25,74.17,74.21,45087.0,66.5789,66.6508,66.5789,66.6148,45087.0
2021-05-20 11:35:00,74.23,74.34,74.22,74.34,35084.0,66.6328,66.7315,66.6238,66.7315,35084.0
2021-05-20 11:40:00,74.34,74.49,74.3,74.43,104651.0,66.7315,66.8662,66.6956,66.8123,104651.0
2021-05-20 11:45:00,74.43,74.57,74.39,74.54,374316.0,66.8123,66.938,66.7764,66.9111,374316.0
2021-05-20 11:50:00,74.53,74.59,74.53,74.56,110069.0,66.9021,66.956,66.9021,66.929,110069.0
2021-05-20 11:55:00,74.56,74.59,74.4,74.41,215143.0,66.929,66.956,66.7854,66.7944,215143.0
2021-05-20 12:00:00,74.42,74.45,74.35,74.39,83725.0,66.8034,66.8303,66.7405,66.7764,83725.0
2021-05-20 12:05:00,74.38,74.41,74.32,74.38,74391.0,66.7674,66.7944,66.7136,66.7674,74391.0
2021-05-20 12:10:00,74.38,74.4,74.35,74.36,37597.0,66.7674,66.7854,66.7405,66.7495,37597.0
2021-05-20 12:15:00,74.36,74.39,74.29,74.34,55236.0,66.7495,66.7764,66.6867,66.7315,55236.0
2021-05-20 12:20:00,74.34,74.41,74.33,74.41,51562.0,66.7315,66.7944,66.7226,66.7944,51562.0
2021-05-20 12:25:00,74.4,74.41,74.33,74.38,35735.0,66.7854,66.7944,66.7226,66.7674,35735.0
2021-05-20 12:30:00,74.39,74.41,74.36,74.4,86373.0,66.7764,66.7944,66.7495,66.7854,86373.0
2021-05-20 12:35:00,74.4,74.51,74.34,74.44,178758.0,66.7854,66.8841,66.7315,66.8213,178758.0
2021-05-20 12:40:00,74.45,74.54,74.44,74.53,66989.0,66.8303,66.9111,66.8213,66.9021,66989.0
2021-05-20 12:45:00,74.52,74.66,74.52,74.64,50552.0,66.8931,67.0188,66.8931,67.0008,50552.0
2021-05-20 12:50:00,74.64,74.7,74.59,74.66,54785.0,67.0008,67.0547,66.956,67.0188,54785.0
2021-05-20 12:55:00,74.66,74.74,74.65,74.68,51463.0,67.0188,67.0906,67.0098,67.0367,51463.0
2021-05-20 13:00:00,74.68,74.68,74.62,74.66,40647.0,67.0367,67.0367,66.9829,67.0188,40647.0
2021-05-20 13:05:00,74.66,74.69,74.64,74.67,28215.0,67.0188,67.0457,67.0008,67.0278,28215.0
2021-05-20 13:10:00,74.66,74.75,74.65,74.7,41657.0,67.0188,67.0996,67.0098,67.0547,41657.0
2021-05-20 13:15:00,74.7,74.77,74.68,74.75,40431.0,67.0547,67.1175,67.0367,67.0996,40431.0
2021-05-20 13:20:00,74.74,74.74,74.66,74.7,53205.0,67.0906,67.0906,67.0188,67.0547,53205.0
2021-05-20 13:25:00,74.7,74.72,74.54,74.61,82272.0,67.0547,67.0726,66.9111,66.9739,82272.0
2021-05-20 13:30:00,74.61,74.61,74.55,74.56,26966.0,66.9739,66.9739,66.92,66.929,26966.0
2021-05-20 13:35:00,74.55,74.55,74.49,74.51,28742.0,66.92,66.92,66.8662,66.8841,28742.0
2021-05-20 13:40:00,74.5,74.55,74.49,74.54,35749.0,66.8752,66.92,66.8662,66.9111,35749.0
2021-05-20 13:45:00,74.54,74.62,74.53,74.55,52508.0,66.9111,66.9829,66.9021,66.92,52508.0
2021-05-20 13:50:00,74.55,74.55,74.35,74.4,56514.0,66.92,66.92,66.7405,66.7854,56514.0
2021-05-20 13:55:00,74.4,74.57,74.4,74.47,77816.0,66.7854,66.938,66.7854,66.8482,77816.0
2021-05-20 14:00:00,74.48,74.5,74.42,74.44,47718.0,66.8572,66.8752,66.8034,66.8213,47718.0
2021-05-20 14:05:00,74.43,74.45,74.4,74.41,31371.0,66.8123,66.8303,66.7854,66.7944,31371.0
2021-05-20 14:10:00,74.41,74.46,74.38,74.38,59746.0,66.7944,66.8393,66.7674,66.7674,59746.0
2021-05-20 14:15:00,74.39,74.43,74.34,74.36,63767.0,66.7764,66.8123,66.7315,66.7495,63767.0
2021-05-20 14:20:00,74.36,74.42,74.33,74.41,84276.0,66.7495,66.8034,66.7226,66.7944,84276.0
2021-05-20 14:25:00,74.4,74.54,74.4,74.54,73273.0,66.7854,66.9111,66.7854,66.9111,73273.0
2021-05-20 14:30:00,74.54,74.54,74.4,74.49,74661.0,66.9111,66.9111,66.7854,66.8662,74661.0
2021-05-20 14:35:00,74.49,74.51,74.47,74.5,30059.0,66.8662,66.8841,66.8482,66.8752,30059.0
2021-05-20 14:40:00,74.51,74.56,74.48,74.49,58098.0,66.8841,66.929,66.8572,66.8662,58098.0
2021-05-20 14:45:00,74.5,74.5,74.38,74.42,44636.0,66.8752,66.8752,66.7674,66.8034,44636.0
2021-05-20 14:50:00,74.42,74.46,74.37,74.45,67110.0,66.8034,66.8393,66.7585,66.8303,67110.0
2021-05-20 14:55:00,74.45,74.47,74.33,74.37,114706.0,66.8303,66.8482,66.7226,66.7585,114706.0
2021-05-20 15:00:00,74.37,74.37,74.23,74.23,149035.0,66.7585,66.7585,66.6328,66.6328,149035.0
2021-05-20 15:05:00,74.23,74.36,74.17,74.36,89626.0,66.6328,66.7495,66.5789,66.7495,89626.0
2021-05-20 15:10:00,74.36,74.42,74.33,74.41,90759.0,66.7495,66.8034,66.7226,66.7944,90759.0
2021-05-20 15:15:00,74.41,74.44,74.38,74.42,62458.0,66.7944,66.8213,66.7674,66.8034,62458.0
2021-05-20 15:20:00,74.42,74.55,74.4,74.54,57091.0,66.8034,66.92,66.7854,66.9111,57091.0
2021-05-20 15:25:00,74.55,74.57,74.49,74.55,85909.0,66.92,66.938,66.8662,66.92,85909.0
2021-05-20 15:30:00,74.55,74.56,74.41,74.41,79920.0,66.92,66.929,66.7944,66.7944,79920.0
2021-05-20 15:35:00,74.41,74.48,74.4,74.45,94173.0,66.7944,66.8572,66.7854,66.8303,94173.0
2021-05-20 15:40:00,74.45,74.53,74.37,74.42,151254.0,66.8303,66.9021,66.7585,66.8034,151254.0
2021-05-20 15:45:00,74.42,74.44,74.32,74.41,255950.0,66.8034,66.8213,66.7136,66.7944,255950.0
2021-05-20 15:50:00,74.4,74.42,74.22,74.35,435697.0,66.7854,66.8034,66.6238,66.7405,435697.0
2021-05-20 15:55:00,74.34,74.46,74.17,74.31,604134.0,66.7315,66.8393,66.5789,66.7046,604134.0
2021-05-21 09:30:00,74.58,75.15,74.57,75.04,417576.0,66.947,67.4586,66.938,67.3599,417576.0
2021-05-21 09:35:00,75.04,75.25,74.86,74.88,334012.0,67.3599,67.5484,67.1983,67.2163,334012.0
2021-05-21 09:40:00,74.89,75.08,74.76,75.03,213991.0,67.2253,67.3958,67.1086,67.3509,213991.0
2021-05-21 09:45:00,75.02,75.17,74.8,74.86,181440.0,67.3419,67.4766,67.1445,67.1983,181440.0
2021-05-21 09:50:00,74.86,75.12,74.81,74.96,82935.0,67.1983,67.4317,67.1534,67.2881,82935.0
2021-05-21 09:55:00,74.95,75.02,74.88,75.0,108498.0,67.2791,67.3419,67.2163,67.324,108498.0
2021-05-21 10:00:00,75.0,75.07,74.83,74.9,69654.0,67.324,67.3868,67.1714,67.2342,69654.0
2021-05-21 10:05:00,74.9,75.06,74.83,74.89,76256.0,67.2342,67.3779,67.1714,67.2253,76256.0
2021-05-21 10:10:00,74.87,74.93,74.81,74.88,42003.0,67.2073,67.2612,67.1534,67.2163,42003.0
2021-05-21 10:15:00,74.88,74.94,74.85,74.88,78627.0,67.2163,67.2701,67.1893,67.2163,78627.0
2021-05-21 10:20:00,74.87,74.94,74.78,74.83,77512.0,67.2073,67.2701,67.1265,67.1714,77512.0
2021-05-21 10:25:00,74.83,74.95,74.83,74.87,43441.0,67.1714,67.2791,67.1714,67.2073,43441.0
2021-05-21 10:30:00,74.86,74.87,74.67,74.67,66164.0,67.1983,67.2073,67.0278,67.0278,66164.0
2021-05-21 10:35:00,74.65,74.76,74.61,74.76,68945.0,67.0098,67.1086,66.9739,67.1086,68945.0
2021-05-21 10:40:00,74.76,74.78,74.68,74.68,56295.0,67.1086,67.1265,67.0367,67.0367,56295.0
2021-05-21 10:45:00,74.67,74.78,74.63,74.77,75620.0,67.0278,67.1265,66.9919,67.1175,75620.0
2021-05-21 10:50:00,74.76,74.79,74.56,74.56,69771.0,67.1086,67.1355,66.929,66.929,69771.0
2021-05-21 10:55:00,74.57,74.66,74.56,74.6,69773.0,66.938,67.0188,66.929,66.9649,69773.0
2021-05-21 11:00:00,74.61,74.69,74.61,74.65,41431.0,66.9739,67.0457,66.9739,67.0098,41431.0
2021-05-21 11:05:00,74.65,74.7,74.63,74.67,57047.0,67.0098,67.0547,66.9919,67.0278,57047.0
2021-05-21 11:10:00,74.65,74.7,74.58,74.7,40534.0,67.0098,67.0547,66.947,67.0547,40534.0
2021-05-21 11:15:00,74.69,74.7,74.57,74.59,39047.0,67.0457,67.0547,66.938,66.956,39047.0
2021-05-21 11:20:00,74.59,74.74,74.58,74.64,105559.0,66.956,67.0906,66.947,67.0008,105559.0
2021-05-21 11:25:00,74.64,74.65,74.47,74.48,46883.0,67.0008,67.0098,66.8482,66.8572,46883.0
2021-05-21 11:30:00,74.48,74.58,74.47,74.56,41528.0,66.8572,66.947,66.8482,66.929,41528.0
2021-05-21 11:35:00,74.56,74.61,74.55,74.61,72835.0,66.929,66.9739,66.92,66.9739,72835.0
2021-05-21 11:40:00,74.62,74.62,74.49,74.55,157433.0,66.9829,66.9829,66.8662,66.92,157433.0
2021-05-21 11:45:00,74.55,74.58,74.43,74.45,51283.0,66.92,66.947,66.8123,66.8303,51283.0
2021-05-21 11:50:00,74.46,74.5,74.34,74.38,169481.0,66.8393,66.8752,66.7315,66.7674,169481.0
2021-05-21 11:55:00,74.38,74.4,74.3,74.32,232853.0,66.7674,66.7854,66.6956,66.7136,232853.0
2021-05-21 12:00:00,74.33,74.36,74.23,74.29,49550.0,66.7226,66.7495,66.6328,66.6867,49550.0
2021-05-21 12:05:00,74.29,74.34,73.99,74.03,55543.0,66.6867,66.7315,66.4174,66.4533,55543.0
2021-05-21 12:10:00,74.03,74.23,74.03,74.23,39840.0,66.4533,66.6328,66.4533,66.6328,39840.0
2021-05-21 12:15:00,74.23,74.29,74.22,74.29,26078.0,66.6328,66.6867,66.6238,66.6867,26078.0
2021-05-21 12:20:00,74.29,74.41,74.29,74.39,43045.0,66.6867,66.7944,66.6867,66.7764,43045.0
2021-05-21 12:25:00,74.39,74.42,74.29,74.35,44086.0,66.7764,66.8034,66.6867,66.7405,44086.0
2021-05-21 12:30:00,74.34,74.41,74.34,74.4,36518.0,66.7315,66.7944,66.7315,66.7854,36518.0
2021-05-21 12:35:00,74.4,74.41,74.3,74.31,35475.0,66.7854,66.7944,66.6956,66.7046,35475.0
2021-05-21 12:40:00,74.32,74.35,74.23,74.29,29308.0,66.7136,66.7405,66.6328,66.6867,29308.0
2021-05-21 12:45:00,74.29,74.36,74.2,74.21,49711.0,66.6867,66.7495,66.6059,66.6148,49711.0
2021-05-21 12:50:00,74.21,74.33,74.18,74.23,53082.0,66.6148,66.7226,66.5879,66.6328,53082.0
2021-05-21 12:55:00,74.22,74.26,74.16,74.19,56829.0,66.6238,66.6597,66.57,66.5969,56829.0
2021-05-21 13:00:00,74.19,74.29,74.17,74.29,34870.0,66.5969,66.6867,66.5789,66.6867,34870.0
2021-05-21 13:05:00,74.28,74.35,74.25,74.3,28860.0,66.6777,66.7405,66.6508,66.6956,28860.0
2021-05-21 13:10:00,74.3,74.31,74.24,74.25,22663.0,66.6956,66.7046,66.6418,66.6508,22663.0
2021-05-21 13:15:00,74.26,74.28,74.22,74.25,20943.0,66.6597,66.6777,66.6238,66.6508,20943.0
2021-05-21 13:20:00,74.24,74.26,74.19,74.2,43778.0,66.6418,66.6597,66.5969,66.6059,43778.0
2021-05-21 13:25:00,74.2,74.36,74.19,74.34,57037.0,66.6059,66.7495,66.5969,66.7315,57037.0
2021-05-21 13:30:00,74.35,74.39,74.33,74.39,33997.0,66.7405,66.7764,66.7226,66.7764,33997.0
2021-05-21 13:35:00,74.38,74.38,74.32,74.33,77112.0,66.7674,66.7674,66.7136,66.7226,77112.0
2021-05-21 13:40:00,74.33,74.33,74.27,74.28,51502.0,66.7226,66.7226,66.6687,66.6777,51502.0
2021-05-21 13:45:00,74.28,74.37,74.27,74.37,42516.0,66.6777,66.7585,66.6687,66.7585,42516.0
2021-05-21 13:50:00,74.37,74.38,74.28,74.33,25162.0,66.7585,66.7674,66.6777,66.7226,25162.0
2021-05-21 13:55:00,74.33,74.34,74.28,74.28,27382.0,66.7226,66.7315,66.6777,66.6777,27382.0
2021-05-21 14:00:00,74.3,74.35,74.28,74.35,32743.0,66.6956,66.7405,66.6777,66.7405,32743.0
2021-05-21 14:05:00,74.34,74.5,74.32,74.43,124006.0,66.7315,66.8752,66.7136,66.8123,124006.0
2021-05-21 14:10:00,74.44,74.49,74.42,74.43,73214.0,66.8213,66.8662,66.8034,66.8123,73214.0
2021-05-21 14:15:00,74.42,74.48,74.41,74.47,85489.0,66.8034,66.8572,66.7944,66.8482,85489.0
2021-05-21 14:20:00,74.47,74.47,74.35,74.38,33026.0,66.8482,66.8482,66.7405,66.7674,33026.0
2021-05-21 14:25:00,74.38,74.4,74.31,74.33,35856.0,66.7674,66.7854,66.7046,66.7226,35856.0
2021-05-21 14:30:00,74.33,74.36,74.29,74.29,33972.0,66.7226,66.7495,66.6867,66.6867,33972.0
2021-05-21 14:35:00,74.3,74.32,74.25,74.28,78988.0,66.6956,66.7136,66.6508,66.6777,78988.0
2021-05-21 14:40:00,74.28,74.4,74.27,74.36,51941.0,66.6777,66.7854,66.6687,66.7495,51941.0
2021-05-21 14:45:00,74.36,74.41,74.36,74.41,37831.0,66.7495,66.7944,66.7495,66.7944,37831.0
2021-05-21 14:50:00,74.41,74.54,74.39,74.52,69698.0,66.7944,66.9111,66.7764,66.8931,69698.0
2021-05-21 14:55:00,74.5,74.61,74.46,74.46,127261.0,66.8752,66.9739,66.8393,66.8393,127261.0
2021-05-21 15:00:00,74.45,74.46,74.41,74.44,32541.0,66.8303,66.8393,66.7944,66.8213,32541.0
2021-05-21 15:05:00,74.45,74.48,74.41,74.45,28921.0,66.8303,66.8572,66.7944,66.8303,28921.0
2021-05-21 15:10:00,74.44,74.51,74.42,74.48,178635.0,66.8213,66.8841,66.8034,66.8572,178635.0
2021-05-21 15:15:00,74.48,74.53,74.41,74.47,76430.0,66.8572,66.9021,66.7944,66.8482,76430.0
2021-05-21 15:20:00,74.48,74.51,74.42,74.51,111528.0,66.8572,66.8841,66.8034,66.8841,111528.0
2021-05-21 15:25:00,74.5,74.5,74.42,74.48,66126.0,66.8752,66.8752,66.8034,66.8572,66126.0
2021-05-21 15:30:00,74.48,74.53,74.44,74.52,88287.0,66.8572,66.9021,66.8213,66.8931,88287.0
2021-05-21 15:35:00,74.52,74.57,74.47,74.48,129804.0,66.8931,66.938,66.8482,66.8572,129804.0
2021-05-21 15:40:00,74.46,74.47,74.33,74.34,105788.0,66.8393,66.8482,66.7226,66.7315,105788.0
2021-05-21 15:45:00,74.34,74.43,74.31,74.42,77625.0,66.7315,66.8123,66.7046,66.8034,77625.0
2021-05-21 15:50:00,74.42,74.56,74.38,74.49,166204.0,66.8034,66.929,66.7674,66.8662,166204.0
2021-05-21 15:55:00,74.5,74.56,74.39,74.45,309323.0,66.8752,66.929,66.7764,66.8303,309323.0
2021-05-24 09:30:00,74.77,74.88,74.55,74.61,204336.0,67.1175,67.2163,66.92,66.9739,204336.0
2021-05-24 09:35:00,74.62,74.65,74.47,74.55,83223.0,66.9829,67.0098,66.8482,66.92,83223.0
2021-05-24 09:40:00,74.59,74.71,74.45,74.6,134675.0,66.956,67.0637,66.8303,66.9649,134675.0
2021-05-24 09:45:00,74.61,74.65,74.42,74.5,43999.0,66.9739,67.0098,66.8034,66.8752,43999.0
2021-05-24 09:50:00,74.51,74.51,74.3,74.31,34351.0,66.8841,66.8841,66.6956,66.7046,34351.0
2021-05-24 09:55:00,74.32,74.34,74.23,74.33,45954.0,66.7136,66.7315,66.6328,66.7226,45954.0
2021-05-24 10:00:00,74.31,74.4,74.2,74.4,72368.0,66.7046,66.7854,66.6059,66.7854,72368.0
2021-05-24 10:05:00,74.4,74.42,74.22,74.22,55891.0,66.7854,66.8034,66.6238,66.6238,55891.0
2021-05-24 10:10:00,74.2,74.34,74.18,74.32,50513.0,66.6059,66.7315,66.5879,66.7136,50513.0
2021-05-24 10:15:00,74.34,74.48,74.32,74.4,50946.0,66.7315,66.8572,66.7136,66.7854,50946.0
2021-05-24 10:20:00,74.4,74.51,74.4,74.49,31200.0,66.7854,66.8841,66.7854,66.8662,31200.0
2021-05-24 10:25:00,74.49,74.51,74.27,74.28,47002.0,66.8662,66.8841,66.6687,66.6777,47002.0
2021-05-24 10:30:00,74.29,74.35,74.28,74.32,31835.0,66.6867,66.7405,66.6777,66.7136,31835.0
2021-05-24 10:35:00,74.31,74.33,74.26,74.28,52475.0,66.7046,66.7226,66.6597,66.6777,52475.0
2021-05-24 10:40:00,74.28,74.42,74.28,74.42,24445.0,66.6777,66.8034,66.6777,66.8034,24445.0
2021-05-24 10:45:00,74.43,74.43,74.39,74.42,25109.0,66.8123,66.8123,66.7764,66.8034,25109.0
2021-05-24 10:50:00,74.42,74.42,74.27,74.3,46180.0,66.8034,66.8034,66.6687,66.6956,46180.0
2021-05-24 10:55:00,74.3,74.41,74.3,74.38,107566.0,66.6956,66.7944,66.6956,66.7674,107566.0
2021-05-24 11:00:00,74.37,74.39,74.29,74.3,30033.0,66.7585,66.7764,66.6867,66.6956,30033.0
2021-05-24 11:05:00,74.31,74.31,74.25,74.27,25556.0,66.7046,66.7046,66.6508,66.6687,25556.0
2021-05-24 11:10:00,74.27,74.33,74.27,74.28,15757.0,66.6687,66.7226,66.6687,66.6777,15757.0
2021-05-24 11:15:00,74.28,74.3,74.25,74.27,22224.0,66.6777,66.6956,66.6508,66.6687,22224.0
2021-05-24 11:20:00,74.27,74.28,74.16,74.17,95596.0,66.6687,66.6777,66.57,66.5789,95596.0
2021-05-24 11:25:00,74.16,74.26,74.16,74.25,184729.0,66.57,66.6597,66.57,66.6508,184729.0
2021-05-24 11:30:00,74.25,74.35,74.24,74.3,27606.0,66.6508,66.7405,66.6418,66.6956,27606.0
2021-05-24 11:35:00,74.3,74.32,74.24,74.26,14877.0,66.6956,66.7136,66.6418,66.6597,14877.0
2021-05-24 11:40:00,74.26,74.29,74.21,74.26,39126.0,66.6597,66.6867,66.6148,66.6597,39126.0
2021-05-24 11:45:00,74.26,74.3,74.24,74.25,27590.0,66.6597,66.6956,66.6418,66.6508,27590.0
2021-05-24 11:50:00,74.25,74.25,74.17,74.19,20178.0,66.6508,66.6508,66.5789,66.5969,20178.0
2021-05-24 11:55:00,74.19,74.21,74.16,74.19,36284.0,66.5969,66.6148,66.57,66.5969,36284.0
2021-05-24 12:00:00,74.19,74.23,74.19,74.21,16651.0,66.5969,66.6328,66.5969,66.6148,16651.0
2021-05-24 12:05:00,74.2,74.26,74.2,74.23,17153.0,66.6059,66.6597,66.6059,66.6328,17153.0
2021-05-24 12:10:00,74.22,74.25,74.21,74.23,12180.0,66.6238,66.6508,66.6148,66.6328,12180.0
2021-05-24 12:15:00,74.23,74.25,74.21,74.21,19830.0,66.6328,66.6508,66.6148,66.6148,19830.0
2021-05-24 12:20:00,74.21,74.24,74.18,74.21,21650.0,66.6148,66.6418,66.5879,66.6148,21650.0
2021-05-24 12:25:00,74.2,74.22,74.17,74.22,21705.0,66.6059,66.6238,66.5789,66.6238,21705.0
2021-05-24 12:30:00,74.22,74.26,74.22,74.23,13546.0,66.6238,66.6597,66.6238,66.6328,13546.0
2021-05-24 12:35:00,74.23,74.27,74.22,74.22,12210.0,66.6328,66.6687,66.6238,66.6238,12210.0
2021-05-24 12:40:00,74.22,74.29,74.19,74.28,44500.0,66.6238,66.6867,66.5969,66.6777,44500.0
2021-05-24 12:45:00,74.28,74.34,74.26,74.33,22953.0,66.6777,66.7315,66.6597,66.7226,22953.0
2021-05-24 12:50:00,74.31,74.33,74.27,74.29,59825.0,66.7046,66.7226,66.6687,66.6867,59825.0
2021-05-24 12:55:00,74.3,74.33,74.27,74.31,24400.0,66.6956,66.7226,66.6687,66.7046,24400.0
2021-05-24 13:00:00,74.33,74.33,74.26,74.29,26815.0,66.7226,66.7226,66.6597,66.6867,26815.0
2021-05-24 13:05:00,74.3,74.31,74.23,74.26,21763.0,66.6956,66.7046,66.6328,66.6597,21763.0
2021-05-24 13:10:00,74.26,74.26,74.17,74.19,33600.0,66.6597,66.6597,66.5789,66.5969,33600.0
2021-05-24 13:15:00,74.19,74.23,74.18,74.21,48810.0,66.5969,66.6328,66.5879,66.6148,48810.0
2021-05-24 13:20:00,74.2,74.22,74.19,74.21,34140.0,66.6059,66.6238,66.5969,66.6148,34140.0
2021-05-24 13:25:00,74.2,74.21,74.17,74.2,32062.0,66.6059,66.6148,66.5789,66.6059,32062.0
2021-05-24 13:30:00,74.2,74.36,74.19,74.33,48528.0,66.6059,66.7495,66.5969,66.7226,48528.0
2021-05-24 13:35:00,74.33,74.33,74.19,74.2,62777.0,66.7226,66.7226,66.5969,66.6059,62777.0
2021-05-24 13:40:00,74.2,74.2,74.16,74.17,45742.0,66.6059,66.6059,66.57,66.5789,45742.0
2021-05-24 13:45:00,74.17,74.25,74.16,74.2,68192.0,66.5789,66.6508,66.57,66.6059,68192.0
2021-05-24 13:50:00,74.2,74.25,74.19,74.22,26506.0,66.6059,66.6508,66.5969,66.6238,26506.0
2021-05-24 13:55:00,74.22,74.3,74.21,74.3,26815.0,66.6238,66.6956,66.6148,66.6956,26815.0
2021-05-24 14:00:00,74.3,74.39,74.29,74.36,32871.0,66.6956,66.7764,66.6867,66.7495,32871.0
2021-05-24 14:05:00,74.37,74.38,74.28,74.3,69088.0,66.7585,66.7674,66.6777,66.6956,69088.0
2021-05-24 14:10:00,74.3,74.3,74.26,74.3,63828.0,66.6956,66.6956,66.6597,66.6956,63828.0
2021-05-24 14:15:00,74.3,74.39,74.29,74.39,38595.0,66.6956,66.7764,66.6867,66.7764,38595.0
2021-05-24 14:20:00,74.39,74.4,74.34,74.34,42531.0,66.7764,66.7854,66.7315,66.7315,42531.0
2021-05-24 14:25:00,74.34,74.38,74.31,74.31,91393.0,66.7315,66.7674,66.7046,66.7046,91393.0
2021-05-24 14:30:00,74.31,74.45,74.3,74.44,45457.0,66.7046,66.8303,66.6956,66.8213,45457.0
2021-05-24 14:35:00,74.43,74.46,74.41,74.45,26686.0,66.8123,66.8393,66.7944,66.8303,26686.0
2021-05-24 14:40:00,74.46,74.48,74.44,74.47,32539.0,66.8393,66.8572,66.8213,66.8482,32539.0
2021-05-24 14:45:00,74.46,74.49,74.44,74.48,36234.0,66.8393,66.8662,66.8213,66.8572,36234.0
2021-05-24 14:50:00,74.47,74.48,74.34,74.34,47469.0,66.8482,66.8572,66.7315,66.7315,47469.0
2021-05-24 14:55:00,74.34,74.39,74.27,74.28,28511.0,66.7315,66.7764,66.6687,66.6777,28511.0
2021-05-24 15:00:00,74.28,74.28,74.22,74.23,19009.0,66.6777,66.6777,66.6238,66.6328,19009.0
2021-05-24 15:05:00,74.23,74.35,74.22,74.33,117081.0,66.6328,66.7405,66.6238,66.7226,117081.0
2021-05-24 15:10:00,74.34,74.35,74.25,74.29,36301.0,66.7315,66.7405,66.6508,66.6867,36301.0
2021-05-24 15:15:00,74.28,74.3,74.2,74.22,76808.0,66.6777,66.6956,66.6059,66.6238,76808.0
2021-05-24 15:20:00,74.22,74.26,74.2,74.22,34309.0,66.6238,66.6597,66.6059,66.6238,34309.0
2021-05-24 15:25:00,74.22,74.23,74.19,74.2,28575.0,66.6238,66.6328,66.5969,66.6059,28575.0
2021-05-24 15:30:00,74.19,74.19,74.12,74.15,187016.0,66.5969,66.5969,66.5341,66.561,187016.0
2021-05-24 15:35:00,74.15,74.22,74.14,74.15,124882.0,66.561,66.6238,66.552,66.561,124882.0
2021-05-24 15:40:00,74.15,74.19,74.12,74.17,135367.0,66.561,66.5969,66.5341,66.5789,135367.0
2021-05-24 15:45:00,74.17,74.23,74.16,74.17,109303.0,66.5789,66.6328,66.57,66.5789,109303.0
2021-05-24 15:50:00,74.18,74.23,74.0,74.02,281018.0,66.5879,66.6328,66.4263,66.4443,281018.0
2021-05-24 15:55:00,74.01,74.03,73.92,74.03,416698.0,66.4353,66.4533,66.3545,66.4533,416698.0
2021-05-25 09:30:00,74.02,74.02,73.56,73.61,160340.0,66.4443,66.4443,66.0314,66.0763,160340.0
2021-05-25 09:35:00,73.6,73.71,73.42,73.48,68687.0,66.0673,66.166,65.9057,65.9596,68687.0
2021-05-25 09:40:00,73.5,73.58,73.41,73.56,100566.0,65.9775,66.0493,65.8967,66.0314,100566.0
2021-05-25 09:45:00,73.57,73.59,73.41,73.48,76008.0,66.0403,66.0583,65.8967,65.9596,76008.0
2021-05-25 09:50:00,73.48,73.8,73.47,73.76,103715.0,65.9596,66.2468,65.9506,66.2109,103715.0
2021-05-25 09:55:00,73.76,73.79,73.67,73.75,88846.0,66.2109,66.2378,66.1301,66.2019,88846.0
2021-05-25 10:00:00,73.75,73.76,73.52,73.58,43149.0,66.2019,66.2109,65.9955,66.0493,43149.0
2021-05-25 10:05:00,73.59,73.69,73.53,73.58,35198.0,66.0583,66.1481,66.0044,66.0493,35198.0
2021-05-25 10:10:00,73.59,73.59,73.5,73.55,38799.0,66.0583,66.0583,65.9775,66.0224,38799.0
2021-05-25 10:15:00,73.55,73.61,73.49,73.51,48452.0,66.0224,66.0763,65.9685,65.9865,48452.0
2021-05-25 10:20:00,73.51,73.58,73.48,73.49,40927.0,65.9865,66.0493,65.9596,65.9685,40927.0
2021-05-25 10:25:00,73.49,73.55,73.47,73.51,23242.0,65.9685,66.0224,65.9506,65.9865,23242.0
2021-05-25 10:30:00,73.5,73.67,73.46,73.64,66429.0,65.9775,66.1301,65.9416,66.1032,66429.0
2021-05-25 10:35:00,73.64,73.68,73.49,73.5,81057.0,66.1032,66.1391,65.9685,65.9775,81057.0
2021-05-25 10:40:00,73.5,73.57,73.48,73.53,117396.0,65.9775,66.0403,65.9596,66.0044,117396.0
2021-05-25 10:45:00,73.54,73.56,73.5,73.53,47220.0,66.0134,66.0314,65.9775,66.0044,47220.0
2021-05-25 10:50:00,73.52,73.57,73.49,73.53,70627.0,65.9955,66.0403,65.9685,66.0044,70627.0
2021-05-25 10:55:00,73.53,73.67,73.5,73.63,121887.0,66.0044,66.1301,65.9775,66.0942,121887.0
2021-05-25 11:00:00,73.63,73.74,73.57,73.74,98045.0,66.0942,66.1929,66.0403,66.1929,98045.0
2021-05-25 11:05:00,73.73,73.8,73.63,73.73,35348.0,66.184,66.2468,66.0942,66.184,35348.0
2021-05-25 11:10:00,73.72,73.77,73.7,73.75,102712.0,66.175,66.2199,66.157,66.2019,102712.0
2021-05-25 11:15:00,73.75,73.78,73.71,73.76,44462.0,66.2019,66.2289,66.166,66.2109,44462.0
2021-05-25 11:20:00,73.77,73.78,73.71,73.73,42533.0,66.2199,66.2289,66.166,66.184,42533.0
2021-05-25 11:25:00,73.73,73.76,73.63,73.63,31413.0,66.184,66.2109,66.0942,66.0942,31413.0
2021-05-25 11:30:00,73.63,73.69,73.56,73.61,65438.0,66.0942,66.1481,66.0314,66.0763,65438.0
2021-05-25 11:35:00,73.61,73.61,73.52,73.56,44669.0,66.0763,66.0763,65.9955,66.0314,44669.0
2021-05-25 11:40:00,73.56,73.62,73.54,73.55,21283.0,66.0314,66.0852,66.0134,66.0224,21283.0
2021-05-25 11:45:00,73.55,73.59,73.54,73.56,23641.0,66.0224,66.0583,66.0134,66.0314,23641.0
2021-05-25 11:50:00,73.56,73.6,73.53,73.58,40315.0,66.0314,66.0673,66.0044,66.0493,40315.0
2021-05-25 11:55:00,73.59,73.67,73.58,73.63,24999.0,66.0583,66.1301,66.0493,66.0942,24999.0
2021-05-25 12:00:00,73.64,73.66,73.61,73.61,28280.0,66.1032,66.1211,66.0763,66.0763,28280.0
2021-05-25 12:05:00,73.62,73.67,73.59,73.64,57110.0,66.0852,66.1301,66.0583,66.1032,57110.0
2021-05-25 12:10:00,73.65,73.66,73.61,73.64,18793.0,66.1122,66.1211,66.0763,66.1032,18793.0
2021-05-25 12:15:00,73.65,73.74,73.64,73.73,38945.0,66.1122,66.1929,66.1032,66.184,38945.0
2021-05-25 12:20:00,73.74,73.74,73.67,73.69,26018.0,66.1929,66.1929,66.1301,66.1481,26018.0
2021-05-25 12:25:00,73.68,73.71,73.66,73.68,22953.0,66.1391,66.166,66.1211,66.1391,22953.0
2021-05-25 12:30:00,73.69,73.76,73.68,73.75,44932.0,66.1481,66.2109,66.1391,66.2019,44932.0
2021-05-25 12:35:00,73.75,73.75,73.68,73.7,25652.0,66.2019,66.2019,66.1391,66.157,25652.0
2021-05-25 12:40:00,73.7,73.71,73.64,73.69,29938.0,66.157,66.166,66.1032,66.1481,29938.0
2021-05-25 12:45:00,73.7,73.72,73.65,73.68,26188.0,66.157,66.175,66.1122,66.1391,26188.0
2021-05-25 12:50:00,73.68,73.69,73.64,73.65,23496.0,66.1391,66.1481,66.1032,66.1122,23496.0
2021-05-25 12:55:00,73.66,73.73,73.61,73.72,38797.0,66.1211,66.184,66.0763,66.175,38797.0
2021-05-25 13:00:00,73.71,73.71,73.6,73.6,37335.0,66.166,66.166,66.0673,66.0673,37335.0
2021-05-25 13:05:00,73.61,73.61,73.55,73.57,29035.0,66.0763,66.0763,66.0224,66.0403,29035.0
2021-05-25 13:10:00,73.56,73.61,73.55,73.6,30956.0,66.0314,66.0763,66.0224,66.0673,30956.0
2021-05-25 13:15:00,73.6,73.64,73.6,73.6,21709.0,66.0673,66.1032,66.0673,66.0673,21709.0
2021-05-25 13:20:00,73.6,73.64,73.59,73.63,15322.0,66.0673,66.1032,66.0583,66.0942,15322.0
2021-05-25 13:25:00,73.63,73.65,73.61,73.64,15447.0,66.0942,66.1122,66.0763,66.1032,15447.0
2021-05-25 13:30:00,73.63,73.65,73.61,73.65,27512.0,66.0942,66.1122,66.0763,66.1122,27512.0
2021-05-25 13:35:00,73.65,73.68,73.58,73.59,80473.0,66.1122,66.1391,66.0493,66.0583,80473.0
2021-05-25 13:40:00,73.59,73.6,73.52,73.52,21598.0,66.0583,66.0673,65.9955,65.9955,21598.0
2021-05-25 13:45:00,73.53,73.55,73.49,73.53,26149.0,66.0044,66.0224,65.9685,66.0044,26149.0
2021-05-25 13:50:00,73.53,73.53,73.48,73.5,40953.0,66.0044,66.0044,65.9596,65.9775,40953.0
2021-05-25 13:55:00,73.51,73.53,73.46,73.48,39199.0,65.9865,66.0044,65.9416,65.9596,39199.0
2021-05-25 14:00:00,73.49,73.51,73.43,73.45,30885.0,65.9685,65.9865,65.9147,65.9326,30885.0
2021-05-25 14:05:00,73.44,73.49,73.4,73.41,37037.0,65.9237,65.9685,65.8877,65.8967,37037.0
2021-05-25 14:10:00,73.42,73.43,73.36,73.38,40371.0,65.9057,65.9147,65.8518,65.8698,40371.0
2021-05-25 14:15:00,73.38,73.4,73.3,73.31,40917.0,65.8698,65.8877,65.798,65.807,40917.0
2021-05-25 14:20:00,73.3,73.31,73.17,73.17,55055.0,65.798,65.807,65.6813,65.6813,55055.0
2021-05-25 14:25:00,73.18,73.24,73.17,73.23,47418.0,65.6903,65.7441,65.6813,65.7351,47418.0
2021-05-25 14:30:00,73.24,73.31,73.23,73.25,44617.0,65.7441,65.807,65.7351,65.7531,44617.0
2021-05-25 14:35:00,73.24,73.24,73.2,73.21,58338.0,65.7441,65.7441,65.7082,65.7172,58338.0
2021-05-25 14:40:00,73.21,73.27,73.17,73.19,91728.0,65.7172,65.7711,65.6813,65.6992,91728.0
2021-05-25 14:45:00,73.2,73.23,73.15,73.2,53641.0,65.7082,65.7351,65.6633,65.7082,53641.0
2021-05-25 14:50:00,73.2,73.32,73.2,73.23,56201.0,65.7082,65.8159,65.7082,65.7351,56201.0
2021-05-25 14:55:00,73.23,73.31,73.21,73.27,73266.0,65.7351,65.807,65.7172,65.7711,73266.0
2021-05-25 15:00:00,73.27,73.27,73.21,73.25,43851.0,65.7711,65.7711,65.7172,65.7531,43851.0
2021-05-25 15:05:00,73.24,73.27,73.21,73.22,46153.0,65.7441,65.7711,65.7172,65.7262,46153.0
2021-05-25 15:10:00,73.22,73.24,73.19,73.21,59069.0,65.7262,65.7441,65.6992,65.7172,59069.0
2021-05-25 15:15:00,73.21,73.27,73.2,73.25,52811.0,65.7172,65.7711,65.7082,65.7531,52811.0
2021-05-25 15:20:00,73.25,73.38,73.24,73.36,81486.0,65.7531,65.8698,65.7441,65.8518,81486.0
2021-05-25 15:25:00,73.37,73.42,73.36,73.38,49917.0,65.8608,65.9057,65.8518,65.8698,49917.0
2021-05-25 15:30:00,73.38,73.46,73.34,73.37,73173.0,65.8698,65.9416,65.8339,65.8608,73173.0
2021-05-25 15:35:00,73.38,73.49,73.34,73.46,114558.0,65.8698,65.9685,65.8339,65.9416,114558.0
2021-05-25 15:40:00,73.47,73.49,73.38,73.4,100725.0,65.9506,65.9685,65.8698,65.8877,100725.0
2021-05-25 15:45:00,73.4,73.45,73.3,73.32,124329.0,65.8877,65.9326,65.798,65.8159,124329.0
2021-05-25 15:50:00,73.32,73.4,73.28,73.3,187771.0,65.8159,65.8877,65.78,65.798,187771.0
2021-05-25 15:55:00,73.3,73.41,73.3,73.36,382172.0,65.798,65.8967,65.798,65.8518,382172.0
2021-05-26 09:30:00,73.47,73.5,73.18,73.19,140685.0,65.9506,65.9775,65.6903,65.6992,140685.0
2021-05-26 09:35:00,73.2,73.28,73.05,73.13,81520.0,65.7082,65.78,65.5736,65.6454,81520.0
2021-05-26 09:40:00,73.14,73.41,73.13,73.32,71392.0,65.6544,65.8967,65.6454,65.8159,71392.0
2021-05-26 09:45:00,73.33,73.35,73.24,73.28,34017.0,65.8249,65.8429,65.7441,65.78,34017.0
2021-05-26 09:50:00,73.29,73.41,73.22,73.24,50324.0,65.789,65.8967,65.7262,65.7441,50324.0
2021-05-26 09:55:00,73.25,73.26,73.15,73.25,57665.0,65.7531,65.7621,65.6633,65.7531,57665.0
2021-05-26 10:00:00,73.26,73.28,73.1,73.1,41919.0,65.7621,65.78,65.6185,65.6185,41919.0
2021-05-26 10:05:00,73.09,73.21,73.07,73.17,74101.0,65.6095,65.7172,65.5915,65.6813,74101.0
2021-05-26 10:10:00,73.16,73.19,73.06,73.06,26822.0,65.6723,65.6992,65.5825,65.5825,26822.0
2021-05-26 10:15:00,73.06,73.14,73.05,73.12,56656.0,65.5825,65.6544,65.5736,65.6364,56656.0
2021-05-26 10:20:00,73.12,73.2,73.08,73.18,45122.0,65.6364,65.7082,65.6005,65.6903,45122.0
2021-05-26 10:25:00,73.19,73.21,73.12,73.19,103949.0,65.6992,65.7172,65.6364,65.6992,103949.0
2021-05-26 10:30:00,73.19,73.25,73.16,73.2,84821.0,65.6992,65.7531,65.6723,65.7082,84821.0
2021-05-26 10:35:00,73.18,73.25,73.14,73.2,54187.0,65.6903,65.7531,65.6544,65.7082,54187.0
2021-05-26 10:40:00,73.2,73.23,73.16,73.21,53982.0,65.7082,65.7351,65.6723,65.7172,53982.0
2021-05-26 10:45:00,73.2,73.25,73.16,73.17,56952.0,65.7082,65.7531,65.6723,65.6813,56952.0
2021-05-26 10:50:00,73.17,73.21,73.12,73.13,64025.0,65.6813,65.7172,65.6364,65.6454,64025.0
2021-05-26 10:55:00,73.14,73.17,73.08,73.12,57456.0,65.6544,65.6813,65.6005,65.6364,57456.0
2021-05-26 11:00:00,73.12,73.24,73.12,73.19,90154.0,65.6364,65.7441,65.6364,65.6992,90154.0
2021-05-26 11:05:00,73.2,73.32,73.18,73.3,44483.0,65.7082,65.8159,65.6903,65.798,44483.0
2021-05-26 11:10:00,73.31,73.4,73.27,73.4,30813.0,65.807,65.8877,65.7711,65.8877,30813.0
2021-05-26 11:15:00,73.4,73.43,73.32,73.33,37148.0,65.8877,65.9147,65.8159,65.8249,37148.0
2021-05-26 11:20:00,73.32,73.38,73.28,73.36,37915.0,65.8159,65.8698,65.78,65.8518,37915.0
2021-05-26 11:25:00,73.37,73.38,73.31,73.38,36053.0,65.8608,65.8698,65.807,65.8698,36053.0
2021-05-26 11:30:00,73.38,73.42,73.35,73.39,33278.0,65.8698,65.9057,65.8429,65.8788,33278.0
2021-05-26 11:35:00,73.4,73.44,73.38,73.43,25805.0,65.8877,65.9237,65.8698,65.9147,25805.0
2021-05-26 11:40:00,73.43,73.5,73.41,73.48,36461.0,65.9147,65.9775,65.8967,65.9596,36461.0
2021-05-26 11:45:00,73.48,73.53,73.47,73.51,30154.0,65.9596,66.0044,65.9506,65.9865,30154.0
2021-05-26 11:50:00,73.52,73.59,73.51,73.58,31855.0,65.9955,66.0583,65.9865,66.0493,31855.0
2021-05-26 11:55:00,73.57,73.62,73.56,73.58,44539.0,66.0403,66.0852,66.0314,66.0493,44539.0
2021-05-26 12:00:00,73.57,73.58,73.49,73.53,47216.0,66.0403,66.0493,65.9685,66.0044,47216.0
2021-05-26 12:05:00,73.53,73.58,73.53,73.56,17126.0,66.0044,66.0493,66.0044,66.0314,17126.0
2021-05-26 12:10:00,73.56,73.58,73.48,73.48,28666.0,66.0314,66.0493,65.9596,65.9596,28666.0
2021-05-26 12:15:00,73.48,73.5,73.45,73.49,25439.0,65.9596,65.9775,65.9326,65.9685,25439.0
2021-05-26 12:20:00,73.49,73.51,73.45,73.51,50533.0,65.9685,65.9865,65.9326,65.9865,50533.0
2021-05-26 12:25:00,73.51,73.69,73.5,73.58,158447.0,65.9865,66.1481,65.9775,66.0493,158447.0
2021-05-26 12:30:00,73.58,73.59,73.52,73.56,33730.0,66.0493,66.0583,65.9955,66.0314,33730.0
2021-05-26 12:35:00,73.56,73.63,73.56,73.58,26113.0,66.0314,66.0942,66.0314,66.0493,26113.0
2021-05-26 12:40:00,73.58,73.71,73.57,73.67,32284.0,66.0493,66.166,66.0403,66.1301,32284.0
2021-05-26 12:45:00,73.67,73.72,73.65,73.69,31637.0,66.1301,66.175,66.1122,66.1481,31637.0
2021-05-26 12:50:00,73.7,73.72,73.68,73.71,28107.0,66.157,66.175,66.1391,66.166,28107.0
2021-05-26 12:55:00,73.72,73.79,73.7,73.75,64188.0,66.175,66.2378,66.157,66.2019,64188.0
2021-05-26 13:00:00,73.74,73.81,73.73,73.79,48831.0,66.1929,66.2558,66.184,66.2378,48831.0
2021-05-26 13:05:00,73.78,73.79,73.69,73.73,35360.0,66.2289,66.2378,66.1481,66.184,35360.0
2021-05-26 13:10:00,73.74,73.74,73.64,73.66,22223.0,66.1929,66.1929,66.1032,66.1211,22223.0
2021-05-26 13:15:00,73.67,73.7,73.63,73.66,26774.0,66.1301,66.157,66.0942,66.1211,26774.0
2021-05-26 13:20:00,73.66,73.7,73.63,73.66,19389.0,66.1211,66.157,66.0942,66.1211,19389.0
2021-05-26 13:25:00,73.65,73.7,73.65,73.67,15662.0,66.1122,66.157,66.1122,66.1301,15662.0
2021-05-26 13:30:00,73.67,73.71,73.65,73.7,18696.0,66.1301,66.166,66.1122,66.157,18696.0
2021-05-26 13:35:00,73.7,73.72,73.67,73.72,45944.0,66.157,66.175,66.1301,66.175,45944.0
2021-05-26 13:40:00,73.72,73.74,73.59,73.59,41498.0,66.175,66.1929,66.0583,66.0583,41498.0
2021-05-26 13:45:00,73.59,73.62,73.53,73.53,104533.0,66.0583,66.0852,66.0044,66.0044,104533.0
2021-05-26 13:50:00,73.53,73.57,73.52,73.57,21104.0,66.0044,66.0403,65.9955,66.0403,21104.0
2021-05-26 13:55:00,73.56,73.62,73.56,73.59,27457.0,66.0314,66.0852,66.0314,66.0583,27457.0
2021-05-26 14:00:00,73.59,73.62,73.55,73.58,32061.0,66.0583,66.0852,66.0224,66.0493,32061.0
2021-05-26 14:05:00,73.58,73.69,73.51,73.69,39857.0,66.0493,66.1481,65.9865,66.1481,39857.0
2021-05-26 14:10:00,73.68,73.69,73.63,73.65,26579.0,66.1391,66.1481,66.0942,66.1122,26579.0
2021-05-26 14:15:00,73.65,73.65,73.55,73.61,54832.0,66.1122,66.1122,66.0224,66.0763,54832.0
2021-05-26 14:20:00,73.62,73.64,73.58,73.62,42451.0,66.0852,66.1032,66.0493,66.0852,42451.0
2021-05-26 14:25:00,73.62,73.63,73.55,73.56,25226.0,66.0852,66.0942,66.0224,66.0314,25226.0
2021-05-26 14:30:00,73.56,73.59,73.55,73.58,25769.0,66.0314,66.0583,66.0224,66.0493,25769.0
2021-05-26 14:35:00,73.58,73.59,73.51,73.53,33136.0,66.0493,66.0583,65.9865,66.0044,33136.0
2021-05-26 14:40:00,73.54,73.58,73.53,73.55,31004.0,66.0134,66.0493,66.0044,66.0224,31004.0
2021-05-26 14:45:00,73.56,73.56,73.5,73.54,29234.0,66.0314,66.0314,65.9775,66.0134,29234.0
2021-05-26 14:50:00,73.53,73.54,73.4,73.42,38586.0,66.0044,66.0134,65.8877,65.9057,38586.0
2021-05-26 14:55:00,73.42,73.44,73.36,73.4,39662.0,65.9057,65.9237,65.8518,65.8877,39662.0
2021-05-26 15:00:00,73.39,73.42,73.37,73.41,37579.0,65.8788,65.9057,65.8608,65.8967,37579.0
2021-05-26 15:05:00,73.41,73.44,73.38,73.4,30179.0,65.8967,65.9237,65.8698,65.8877,30179.0
2021-05-26 15:10:00,73.39,73.4,73.35,73.38,59261.0,65.8788,65.8877,65.8429,65.8698,59261.0
2021-05-26 15:15:00,73.38,73.43,73.35,73.42,47518.0,65.8698,65.9147,65.8429,65.9057,47518.0
2021-05-26 15:20:00,73.41,73.42,73.32,73.34,55159.0,65.8967,65.9057,65.8159,65.8339,55159.0
2021-05-26 15:25:00,73.34,73.38,73.33,73.34,49711.0,65.8339,65.8698,65.8249,65.8339,49711.0
2021-05-26 15:30:00,73.34,73.47,73.33,73.44,158068.0,65.8339,65.9506,65.8249,65.9237,158068.0
2021-05-26 15:35:00,73.45,73.48,73.4,73.47,69011.0,65.9326,65.9596,65.8877,65.9506,69011.0
2021-05-26 15:40:00,73.48,73.56,73.45,73.48,114091.0,65.9596,66.0314,65.9326,65.9596,114091.0
2021-05-26 15:45:00,73.48,73.55,73.47,73.53,82585.0,65.9596,66.0224,65.9506,66.0044,82585.0
2021-05-26 15:50:00,73.54,73.55,73.43,73.48,124817.0,66.0134,66.0224,65.9147,65.9596,124817.0
2021-05-26 15:55:00,73.48,73.54,73.43,73.49,407635.0,65.9596,66.0134,65.9147,65.9685,407635.0
2021-05-27 09:30:00,73.62,73.81,73.2,73.23,174918.0,66.0852,66.2558,65.7082,65.7351,174918.0
2021-05-27 09:35:00,73.23,73.39,73.17,73.36,53553.0,65.7351,65.8788,65.6813,65.8518,53553.0
2021-05-27 09:40:00,73.35,73.56,73.33,73.46,90566.0,65.8429,66.0314,65.8249,65.9416,90566.0
2021-05-27 09:45:00,73.44,73.52,73.37,73.42,45066.0,65.9237,65.9955,65.8608,65.9057,45066.0
2021-05-27 09:50:00,73.42,73.47,73.17,73.17,60981.0,65.9057,65.9506,65.6813,65.6813,60981.0
2021-05-27 09:55:00,73.16,73.31,73.14,73.29,66354.0,65.6723,65.807,65.6544,65.789,66354.0
2021-05-27 10:00:00,73.28,73.31,73.19,73.24,43328.0,65.78,65.807,65.6992,65.7441,43328.0
2021-05-27 10:05:00,73.25,73.31,73.24,73.29,37037.0,65.7531,65.807,65.7441,65.789,37037.0
2021-05-27 10:10:00,73.29,73.41,73.27,73.3,52494.0,65.789,65.8967,65.7711,65.798,52494.0
2021-05-27 10:15:00,73.3,73.36,73.24,73.29,61459.0,65.798,65.8518,65.7441,65.789,61459.0
2021-05-27 10:20:00,73.29,73.31,73.21,73.23,53274.0,65.789,65.807,65.7172,65.7351,53274.0
2021-05-27 10:25:00,73.25,73.3,73.21,73.3,33422.0,65.7531,65.798,65.7172,65.798,33422.0
2021-05-27 10:30:00,73.3,73.39,73.29,73.35,43453.0,65.798,65.8788,65.789,65.8429,43453.0
2021-05-27 10:35:00,73.35,73.35,73.25,73.27,36878.0,65.8429,65.8429,65.7531,65.7711,36878.0
2021-05-27 10:40:00,73.27,73.35,73.27,73.3,52209.0,65.7711,65.8429,65.7711,65.798,52209.0
2021-05-27 10:45:00,73.3,73.35,73.24,73.27,51761.0,65.798,65.8429,65.7441,65.7711,51761.0
2021-05-27 10:50:00,73.27,73.4,73.21,73.37,63374.0,65.7711,65.8877,65.7172,65.8608,63374.0
2021-05-27 10:55:00,73.37,73.37,73.22,73.23,66824.0,65.8608,65.8608,65.7262,65.7351,66824.0
2021-05-27 11:00:00,73.23,73.24,73.17,73.21,50999.0,65.7351,65.7441,65.6813,65.7172,50999.0
2021-05-27 11:05:00,73.2,73.34,73.2,73.32,95525.0,65.7082,65.8339,65.7082,65.8159,95525.0
2021-05-27 11:10:00,73.31,73.34,73.27,73.3,37059.0,65.807,65.8339,65.7711,65.798,37059.0
2021-05-27 11:15:00,73.31,73.36,73.27,73.35,51293.0,65.807,65.8518,65.7711,65.8429,51293.0
2021-05-27 11:20:00,73.36,73.36,73.3,73.31,35400.0,65.8518,65.8518,65.798,65.807,35400.0
2021-05-27 11:25:00,73.3,73.36,73.29,73.36,60945.0,65.798,65.8518,65.789,65.8518,60945.0
2021-05-27 11:30:00,73.36,73.4,73.28,73.38,77044.0,65.8518,65.8877,65.78,65.8698,77044.0
2021-05-27 11:35:00,73.38,73.53,73.37,73.48,84289.0,65.8698,66.0044,65.8608,65.9596,84289.0
2021-05-27 11:40:00,73.48,73.58,73.41,73.42,325194.0,65.9596,66.0493,65.8967,65.9057,325194.0
2021-05-27 11:45:00,73.42,73.44,73.37,73.37,38114.0,65.9057,65.9237,65.8608,65.8608,38114.0
2021-05-27 11:50:00,73.37,73.44,73.34,73.42,36405.0,65.8608,65.9237,65.8339,65.9057,36405.0
2021-05-27 11:55:00,73.42,73.5,73.42,73.5,47724.0,65.9057,65.9775,65.9057,65.9775,47724.0
2021-05-27 12:00:00,73.51,73.51,73.44,73.45,25936.0,65.9865,65.9865,65.9237,65.9326,25936.0
2021-05-27 12:05:00,73.44,73.48,73.43,73.46,23470.0,65.9237,65.9596,65.9147,65.9416,23470.0
2021-05-27 12:10:00,73.46,73.57,73.46,73.55,41681.0,65.9416,66.0403,65.9416,66.0224,41681.0
2021-05-27 12:15:00,73.55,73.56,73.46,73.47,28939.0,66.0224,66.0314,65.9416,65.9506,28939.0
2021-05-27 12:20:00,73.47,73.47,73.39,73.4,19929.0,65.9506,65.9506,65.8788,65.8877,19929.0
2021-05-27 12:25:00,73.39,73.39,73.34,73.37,21485.0,65.8788,65.8788,65.8339,65.8608,21485.0
2021-05-27 12:30:00,73.38,73.41,73.36,73.39,18677.0,65.8698,65.8967,65.8518,65.8788,18677.0
2021-05-27 12:35:00,73.4,73.44,73.37,73.38,25988.0,65.8877,65.9237,65.8608,65.8698,25988.0
2021-05-27 12:40:00,73.39,73.42,73.35,73.39,16522.0,65.8788,65.9057,65.8429,65.8788,16522.0
2021-05-27 12:45:00,73.4,73.43,73.36,73.43,49768.0,65.8877,65.9147,65.8518,65.9147,49768.0
2021-05-27 12:50:00,73.43,73.45,73.36,73.36,35968.0,65.9147,65.9326,65.8518,65.8518,35968.0
2021-05-27 12:55:00,73.35,73.36,73.28,73.31,29443.0,65.8429,65.8518,65.78,65.807,29443.0
2021-05-27 13:00:00,73.31,73.33,73.28,73.28,17905.0,65.807,65.8249,65.78,65.78,17905.0
2021-05-27 13:05:00,73.28,73.33,73.28,73.33,37430.0,65.78,65.8249,65.78,65.8249,37430.0
2021-05-27 13:10:00,73.32,73.4,73.31,73.4,51389.0,65.8159,65.8877,65.807,65.8877,51389.0
2021-05-27 13:15:00,73.39,73.43,73.35,73.42,22217.0,65.8788,65.9147,65.8429,65.9057,22217.0
2021-05-27 13:20:00,73.42,73.52,73.42,73.51,26627.0,65.9057,65.9955,65.9057,65.9865,26627.0
2021-05-27 13:25:00,73.51,73.51,73.46,73.49,20844.0,65.9865,65.9865,65.9416,65.9685,20844.0
2021-05-27 13:30:00,73.49,73.52,73.48,73.5,21543.0,65.9685,65.9955,65.9596,65.9775,21543.0
2021-05-27 13:35:00,73.51,73.54,73.47,73.53,34126.0,65.9865,66.0134,65.9506,66.0044,34126.0
2021-05-27 13:40:00,73.53,73.55,73.5,73.55,28944.0,66.0044,66.0224,65.9775,66.0224,28944.0
2021-05-27 13:45:00,73.54,73.55,73.5,73.53,23317.0,66.0134,66.0224,65.9775,66.0044,23317.0
2021-05-27 13:50:00,73.52,73.54,73.37,73.39,298060.0,65.9955,66.0134,65.8608,65.8788,298060.0
2021-05-27 13:55:00,73.4,73.41,73.33,73.41,34228.0,65.8877,65.8967,65.8249,65.8967,34228.0
2021-05-27 14:00:00,73.41,73.46,73.35,73.39,34423.0,65.8967,65.9416,65.8429,65.8788,34423.0
2021-05-27 14:05:00,73.38,73.43,73.37,73.4,21861.0,65.8698,65.9147,65.8608,65.8877,21861.0
2021-05-27 14:10:00,73.39,73.42,73.37,73.42,26472.0,65.8788,65.9057,65.8608,65.9057,26472.0
2021-05-27 14:15:00,73.42,73.45,73.4,73.44,34131.0,65.9057,65.9326,65.8877,65.9237,34131.0
2021-05-27 14:20:00,73.44,73.44,73.39,73.42,47134.0,65.9237,65.9237,65.8788,65.9057,47134.0
2021-05-27 14:25:00,73.42,73.45,73.42,73.44,47686.0,65.9057,65.9326,65.9057,65.9237,47686.0
2021-05-27 14:30:00,73.44,73.44,73.39,73.39,21538.0,65.9237,65.9237,65.8788,65.8788,21538.0
2021-05-27 14:35:00,73.4,73.4,73.26,73.29,41221.0,65.8877,65.8877,65.7621,65.789,41221.0
2021-05-27 14:40:00,73.28,73.34,73.27,73.34,50283.0,65.78,65.8339,65.7711,65.8339,50283.0
2021-05-27 14:45:00,73.34,73.44,73.33,73.4,34517.0,65.8339,65.9237,65.8249,65.8877,34517.0
2021-05-27 14:50:00,73.4,73.41,73.37,73.39,20319.0,65.8877,65.8967,65.8608,65.8788,20319.0
2021-05-27 14:55:00,73.38,73.41,73.36,73.4,28070.0,65.8698,65.8967,65.8518,65.8877,28070.0
2021-05-27 15:00:00,73.4,73.41,73.29,73.3,54286.0,65.8877,65.8967,65.789,65.798,54286.0
2021-05-27 15:05:00,73.29,73.33,73.28,73.33,38081.0,65.789,65.8249,65.78,65.8249,38081.0
2021-05-27 15:10:00,73.33,73.37,73.32,73.36,27359.0,65.8249,65.8608,65.8159,65.8518,27359.0
2021-05-27 15:15:00,73.36,73.37,73.34,73.34,26455.0,65.8518,65.8608,65.8339,65.8339,26455.0
2021-05-27 15:20:00,73.34,73.35,73.32,73.34,26256.0,65.8339,65.8429,65.8159,65.8339,26256.0
2021-05-27 15:25:00,73.34,73.34,73.28,73.28,49592.0,65.8339,65.8339,65.78,65.78,49592.0
2021-05-27 15:30:00,73.28,73.28,73.2,73.22,91692.0,65.78,65.78,65.7082,65.7262,91692.0
2021-05-27 15:35:00,73.22,73.22,73.15,73.16,71465.0,65.7262,65.7262,65.6633,65.6723,71465.0
2021-05-27 15:40:00,73.16,73.2,73.02,73.03,105353.0,65.6723,65.7082,65.5466,65.5556,105353.0
2021-05-27 15:45:00,73.03,73.16,73.02,73.15,122316.0,65.5556,65.6723,65.5466,65.6633,122316.0
2021-05-27 15:50:00,73.14,73.2,73.05,73.06,262049.0,65.6544,65.7082,65.5736,65.5825,262049.0
2021-05-27 15:55:00,73.07,73.11,72.9,72.9,763776.0,65.5915,65.6274,65.4389,65.4389,763776.0
2021-05-28 09:30:00,73.6,73.9,73.5,73.6,318024.0,66.0673,66.3366,65.9775,66.0673,318024.0
2021-05-28 09:35:00,73.57,73.77,73.52,73.66,144412.0,66.0403,66.2199,65.9955,66.1211,144412.0
2021-05-28 09:40:00,73.69,73.88,73.66,73.78,702612.0,66.1481,66.3186,66.1211,66.2289,702612.0
2021-05-28 09:45:00,73.82,74.23,73.81,74.01,150544.0,66.2648,66.6328,66.2558,66.4353,150544.0
2021-05-28 09:50:00,74.0,74.01,73.75,73.81,43257.0,66.4263,66.4353,66.2019,66.2558,43257.0
2021-05-28 09:55:00,73.8,73.83,73.7,73.75,60052.0,66.2468,66.2737,66.157,66.2019,60052.0
2021-05-28 10:00:00,73.73,73.95,73.73,73.91,85901.0,66.184,66.3815,66.184,66.3456,85901.0
2021-05-28 10:05:00,73.9,73.97,73.84,73.88,78590.0,66.3366,66.3994,66.2827,66.3186,78590.0
2021-05-28 10:10:00,73.87,73.92,73.75,73.77,54109.0,66.3096,66.3545,66.2019,66.2199,54109.0
2021-05-28 10:15:00,73.77,73.8,73.73,73.77,46161.0,66.2199,66.2468,66.184,66.2199,46161.0
2021-05-28 10:20:00,73.77,73.78,73.56,73.56,35218.0,66.2199,66.2289,66.0314,66.0314,35218.0
2021-05-28 10:25:00,73.57,73.63,73.54,73.59,26894.0,66.0403,66.0942,66.0134,66.0583,26894.0
2021-05-28 10:30:00,73.59,73.67,73.56,73.64,42926.0,66.0583,66.1301,66.0314,66.1032,42926.0
2021-05-28 10:35:00,73.64,73.7,73.63,73.67,47270.0,66.1032,66.157,66.0942,66.1301,47270.0
2021-05-28 10:40:00,73.67,73.77,73.62,73.73,43624.0,66.1301,66.2199,66.0852,66.184,43624.0
2021-05-28 10:45:00,73.73,73.75,73.68,73.72,38847.0,66.184,66.2019,66.1391,66.175,38847.0
2021-05-28 10:50:00,73.72,73.77,73.69,73.71,38651.0,66.175,66.2199,66.1481,66.166,38651.0
2021-05-28 10:55:00,73.72,73.72,73.6,73.63,29447.0,66.175,66.175,66.0673,66.0942,29447.0
2021-05-28 11:00:00,73.62,73.75,73.62,73.66,48501.0,66.0852,66.2019,66.0852,66.1211,48501.0
2021-05-28 11:05:00,73.66,73.71,73.66,73.69,18050.0,66.1211,66.166,66.1211,66.1481,18050.0
2021-05-28 11:10:00,73.69,73.73,73.68,73.72,37534.0,66.1481,66.184,66.1391,66.175,37534.0
2021-05-28 11:15:00,73.73,73.73,73.65,73.66,42787.0,66.184,66.184,66.1122,66.1211,42787.0
2021-05-28 11:20:00,73.66,73.7,73.64,73.69,32251.0,66.1211,66.157,66.1032,66.1481,32251.0
2021-05-28 11:25:00,73.7,73.83,73.67,73.83,46471.0,66.157,66.2737,66.1301,66.2737,46471.0
2021-05-28 11:30:00,73.82,73.86,73.77,73.8,55022.0,66.2648,66.3007,66.2199,66.2468,55022.0
2021-05-28 11:35:00,73.8,74.06,73.78,74.02,247235.0,66.2468,66.4802,66.2289,66.4443,247235.0
2021-05-28 11:40:00,74.03,74.13,74.02,74.13,65994.0,66.4533,66.543,66.4443,66.543,65994.0
2021-05-28 11:45:00,74.12,74.13,73.92,73.92,58428.0,66.5341,66.543,66.3545,66.3545,58428.0
2021-05-28 11:50:00,73.92,73.96,73.87,73.88,61487.0,66.3545,66.3904,66.3096,66.3186,61487.0
2021-05-28 11:55:00,73.88,73.91,73.84,73.89,54845.0,66.3186,66.3456,66.2827,66.3276,54845.0
2021-05-28 12:00:00,73.88,73.9,73.81,73.85,36880.0,66.3186,66.3366,66.2558,66.2917,36880.0
2021-05-28 12:05:00,73.85,73.87,73.8,73.8,18987.0,66.2917,66.3096,66.2468,66.2468,18987.0
2021-05-28 12:10:00,73.81,73.81,73.73,73.77,26140.0,66.2558,66.2558,66.184,66.2199,26140.0
2021-05-28 12:15:00,73.78,73.79,73.71,73.72,24238.0,66.2289,66.2378,66.166,66.175,24238.0
2021-05-28 12:20:00,73.72,73.73,73.68,73.73,23653.0,66.175,66.184,66.1391,66.184,23653.0
2021-05-28 12:25:00,73.72,73.73,73.59,73.59,34283.0,66.175,66.184,66.0583,66.0583,34283.0
2021-05-28 12:30:00,73.59,73.61,73.56,73.58,67142.0,66.0583,66.0763,66.0314,66.0493,67142.0
2021-05-28 12:35:00,73.58,73.63,73.56,73.63,14576.0,66.0493,66.0942,66.0314,66.0942,14576.0
2021-05-28 12:40:00,73.62,73.67,73.6,73.66,42169.0,66.0852,66.1301,66.0673,66.1211,42169.0
2021-05-28 12:45:00,73.65,73.73,73.61,73.64,49933.0,66.1122,66.184,66.0763,66.1032,49933.0
2021-05-28 12:50:00,73.64,73.67,73.6,73.62,30079.0,66.1032,66.1301,66.0673,66.0852,30079.0
2021-05-28 12:55:00,73.63,73.64,73.51,73.56,38208.0,66.0942,66.1032,65.9865,66.0314,38208.0
2021-05-28 13:00:00,73.56,73.56,73.48,73.51,46042.0,66.0314,66.0314,65.9596,65.9865,46042.0
2021-05-28 13:05:00,73.5,73.51,73.47,73.5,11493.0,65.9775,65.9865,65.9506,65.9775,11493.0
2021-05-28 13:10:00,73.5,73.51,73.42,73.48,54226.0,65.9775,65.9865,65.9057,65.9596,54226.0
2021-05-28 13:15:00,73.48,73.48,73.39,73.45,87770.0,65.9596,65.9596,65.8788,65.9326,87770.0
2021-05-28 13:20:00,73.46,73.46,73.4,73.43,31724.0,65.9416,65.9416,65.8877,65.9147,31724.0
2021-05-28 13:25:00,73.43,73.44,73.41,73.43,29058.0,65.9147,65.9237,65.8967,65.9147,29058.0
2021-05-28 13:30:00,73.42,73.47,73.41,73.43,18568.0,65.9057,65.9506,65.8967,65.9147,18568.0
2021-05-28 13:35:00,73.44,73.44,73.3,73.31,56530.0,65.9237,65.9237,65.798,65.807,56530.0
2021-05-28 13:40:00,73.31,73.37,73.3,73.36,51278.0,65.807,65.8608,65.798,65.8518,51278.0
2021-05-28 13:45:00,73.38,73.38,73.28,73.29,357108.0,65.8698,65.8698,65.78,65.789,357108.0
2021-05-28 13:50:00,73.3,73.3,73.22,73.25,40505.0,65.798,65.798,65.7262,65.7531,40505.0
2021-05-28 13:55:00,73.24,73.3,73.19,73.23,29111.0,65.7441,65.798,65.6992,65.7351,29111.0
2021-05-28 14:00:00,73.24,73.32,73.22,73.31,20732.0,65.7441,65.8159,65.7262,65.807,20732.0
2021-05-28 14:05:00,73.31,73.46,73.31,73.45,25850.0,65.807,65.9416,65.807,65.9326,25850.0
2021-05-28 14:10:00,73.45,73.51,73.44,73.48,30804.0,65.9326,65.9865,65.9237,65.9596,30804.0
2021-05-28 14:15:00,73.48,73.55,73.46,73.5,86776.0,65.9596,66.0224,65.9416,65.9775,86776.0
2021-05-28 14:20:00,73.51,73.53,73.47,73.49,29476.0,65.9865,66.0044,65.9506,65.9685,29476.0
2021-05-28 14:25:00,73.5,73.53,73.45,73.45,57580.0,65.9775,66.0044,65.9326,65.9326,57580.0
2021-05-28 14:30:00,73.46,73.47,73.42,73.46,52224.0,65.9416,65.9506,65.9057,65.9416,52224.0
2021-05-28 14:35:00,73.45,73.47,73.42,73.46,15475.0,65.9326,65.9506,65.9057,65.9416,15475.0
2021-05-28 14:40:00,73.45,73.48,73.44,73.46,16565.0,65.9326,65.9596,65.9237,65.9416,16565.0
2021-05-28 14:45:00,73.47,73.52,73.46,73.52,34668.0,65.9506,65.9955,65.9416,65.9955,34668.0
2021-05-28 14:50:00,73.51,73.53,73.47,73.48,31424.0,65.9865,66.0044,65.9506,65.9596,31424.0
2021-05-28 14:55:00,73.48,73.51,73.43,73.45,51905.0,65.9596,65.9865,65.9147,65.9326,51905.0
2021-05-28 15:00:00,73.45,73.47,73.42,73.45,30402.0,65.9326,65.9506,65.9057,65.9326,30402.0
2021-05-28 15:05:00,73.44,73.45,73.4,73.42,31473.0,65.9237,65.9326,65.8877,65.9057,31473.0
2021-05-28 15:10:00,73.41,73.42,73.31,73.33,67897.0,65.8967,65.9057,65.807,65.8249,67897.0
2021-05-28 15:15:00,73.33,73.43,73.31,73.4,160377.0,65.8249,65.9147,65.807,65.8877,160377.0
2021-05-28 15:20:00,73.4,73.45,73.39,73.45,47016.0,65.8877,65.9326,65.8788,65.9326,47016.0
2021-05-28 15:25:00,73.44,73.44,73.34,73.34,59737.0,65.9237,65.9237,65.8339,65.8339,59737.0
2021-05-28 15:30:00,73.34,73.37,73.31,73.34,111092.0,65.8339,65.8608,65.807,65.8339,111092.0
2021-05-28 15:35:00,73.34,73.37,73.31,73.35,107792.0,65.8339,65.8608,65.807,65.8429,107792.0
2021-05-28 15:40:00,73.34,73.39,73.32,73.38,121736.0,65.8339,65.8788,65.8159,65.8698,121736.0
2021-05-28 15:45:00,73.38,73.44,73.35,73.35,225669.0,65.8698,65.9237,65.8429,65.8429,225669.0
2021-05-28 15:50:00,73.36,73.43,73.29,73.3,222637.0,65.8518,65.9147,65.789,65.798,222637.0
2021-05-28 15:55:00,73.31,73.38,73.21,73.24,722645.0,65.807,65.8698,65.7172,65.7441,722645.0
2021-06-01 09:30:00,73.4,73.4,72.52,72.78,309863.0,66.2395,66.2395,65.4453,65.68,309863.0
2021-06-01 09:35:00,72.78,73.13,72.75,73.11,114580.0,65.68,65.9958,65.6529,65.9778,114580.0
2021-06-01 09:40:00,73.12,73.13,72.83,72.89,105592.0,65.9868,65.9958,65.7251,65.7792,105592.0
2021-06-01 09:45:00,72.9,72.9,72.51,72.58,102773.0,65.7883,65.7883,65.4363,65.4995,102773.0
2021-06-01 09:50:00,72.57,72.64,72.51,72.53,67911.0,65.4904,65.5536,65.4363,65.4543,67911.0
2021-06-01 09:55:00,72.52,72.63,72.47,72.62,74822.0,65.4453,65.5446,65.4002,65.5356,74822.0
2021-06-01 10:00:00,72.62,72.67,72.44,72.47,62239.0,65.5356,65.5807,65.3731,65.4002,62239.0
2021-06-01 10:05:00,72.46,72.55,72.46,72.55,49133.0,65.3912,65.4724,65.3912,65.4724,49133.0
2021-06-01 10:10:00,72.53,72.54,72.31,72.39,94151.0,65.4543,65.4634,65.2558,65.328,94151.0
2021-06-01 10:15:00,72.39,72.47,72.32,72.43,49025.0,65.328,65.4002,65.2648,65.3641,49025.0
2021-06-01 10:20:00,72.43,72.54,72.4,72.52,59449.0,65.3641,65.4634,65.337,65.4453,59449.0
2021-06-01 10:25:00,72.53,72.57,72.49,72.57,29139.0,65.4543,65.4904,65.4183,65.4904,29139.0
2021-06-01 10:30:00,72.58,72.6,72.52,72.55,67258.0,65.4995,65.5175,65.4453,65.4724,67258.0
2021-06-01 10:35:00,72.55,72.55,72.48,72.54,52188.0,65.4724,65.4724,65.4092,65.4634,52188.0
2021-06-01 10:40:00,72.54,72.72,72.54,72.69,90722.0,65.4634,65.6258,65.4634,65.5987,90722.0
2021-06-01 10:45:00,72.69,72.69,72.53,72.62,53092.0,65.5987,65.5987,65.4543,65.5356,53092.0
2021-06-01 10:50:00,72.61,72.63,72.51,72.52,48538.0,65.5265,65.5446,65.4363,65.4453,48538.0
2021-06-01 10:55:00,72.52,72.61,72.42,72.58,62425.0,65.4453,65.5265,65.3551,65.4995,62425.0
2021-06-01 11:00:00,72.57,72.61,72.49,72.5,47004.0,65.4904,65.5265,65.4183,65.4273,47004.0
2021-06-01 11:05:00,72.49,72.49,72.41,72.43,42803.0,65.4183,65.4183,65.3461,65.3641,42803.0
2021-06-01 11:10:00,72.44,72.51,72.43,72.5,24198.0,65.3731,65.4363,65.3641,65.4273,24198.0
2021-06-01 11:15:00,72.5,72.54,72.45,72.53,25574.0,65.4273,65.4634,65.3822,65.4543,25574.0
2021-06-01 11:20:00,72.53,72.54,72.46,72.48,22627.0,65.4543,65.4634,65.3912,65.4092,22627.0
2021-06-01 11:25:00,72.48,72.5,72.43,72.44,29231.0,65.4092,65.4273,65.3641,65.3731,29231.0
2021-06-01 11:30:00,72.43,72.56,72.43,72.55,90554.0,65.3641,65.4814,65.3641,65.4724,90554.0
2021-06-01 11:35:00,72.55,72.71,72.51,72.7,31770.0,65.4724,65.6168,65.4363,65.6078,31770.0
2021-06-01 11:40:00,72.69,72.7,72.63,72.64,13472.0,65.5987,65.6078,65.5446,65.5536,13472.0
2021-06-01 11:45:00,72.64,72.71,72.62,72.71,18750.0,65.5536,65.6168,65.5356,65.6168,18750.0
2021-06-01 11:50:00,72.7,72.71,72.64,72.66,22647.0,65.6078,65.6168,65.5536,65.5717,22647.0
2021-06-01 11:55:00,72.66,72.69,72.62,72.63,23938.0,65.5717,65.5987,65.5356,65.5446,23938.0
2021-06-01 12:00:00,72.63,72.64,72.58,72.62,21415.0,65.5446,65.5536,65.4995,65.5356,21415.0
2021-06-01 12:05:00,72.62,72.63,72.55,72.55,34885.0,65.5356,65.5446,65.4724,65.4724,34885.0
2021-06-01 12:10:00,72.55,72.56,72.5,72.53,23228.0,65.4724,65.4814,65.4273,65.4543,23228.0
2021-06-01 12:15:00,72.53,72.55,72.51,72.53,25979.0,65.4543,65.4724,65.4363,65.4543,25979.0
2021-06-01 12:20:00,72.52,72.53,72.48,72.49,22552.0,65.4453,65.4543,65.4092,65.4183,22552.0
2021-06-01 12:25:00,72.49,72.49,72.43,72.45,23930.0,65.4183,65.4183,65.3641,65.3822,23930.0
2021-06-01 12:30:00,72.44,72.49,72.42,72.43,29095.0,65.3731,65.4183,65.3551,65.3641,29095.0
2021-06-01 12:35:00,72.42,72.45,72.36,72.39,70938.0,65.3551,65.3822,65.3009,65.328,70938.0
2021-06-01 12:40:00,72.39,72.47,72.37,72.47,17983.0,65.328,65.4002,65.31,65.4002,17983.0
2021-06-01 12:45:00,72.47,72.48,72.41,72.43,26131.0,65.4002,65.4092,65.3461,65.3641,26131.0
2021-06-01 12:50:00,72.42,72.43,72.39,72.4,20013.0,65.3551,65.3641,65.328,65.337,20013.0
2021-06-01 12:55:00,72.41,72.49,72.37,72.39,66225.0,65.3461,65.4183,65.31,65.328,66225.0
2021-06-01 13:00:00,72.39,72.46,72.38,72.4,33247.0,65.328,65.3912,65.319,65.337,33247.0
2021-06-01 13:05:00,72.4,72.46,72.38,72.46,31298.0,65.337,65.3912,65.319,65.3912,31298.0
2021-06-01 13:10:00,72.45,72.46,72.38,72.38,28539.0,65.3822,65.3912,65.319,65.319,28539.0
2021-06-01 13:15:00,72.39,72.42,72.36,72.36,38407.0,65.328,65.3551,65.3009,65.3009,38407.0
2021-06-01 13:20:00,72.35,72.42,72.34,72.37,64642.0,65.2919,65.3551,65.2829,65.31,64642.0
2021-06-01 13:25:00,72.38,72.41,72.36,72.41,41435.0,65.319,65.3461,65.3009,65.3461,41435.0
2021-06-01 13:30:00,72.4,72.42,72.35,72.42,52187.0,65.337,65.3551,65.2919,65.3551,52187.0
2021-06-01 13:35:00,72.41,72.41,72.33,72.36,35106.0,65.3461,65.3461,65.2739,65.3009,35106.0
2021-06-01 13:40:00,72.36,72.36,72.32,72.33,23310.0,65.3009,65.3009,65.2648,65.2739,23310.0
2021-06-01 13:45:00,72.32,72.34,72.28,72.29,37471.0,65.2648,65.2829,65.2287,65.2378,37471.0
2021-06-01 13:50:00,72.29,72.31,72.27,72.3,47438.0,65.2378,65.2558,65.2197,65.2468,47438.0
2021-06-01 13:55:00,72.3,72.4,72.3,72.38,38576.0,65.2468,65.337,65.2468,65.319,38576.0
2021-06-01 14:00:00,72.38,72.46,72.37,72.43,56479.0,65.319,65.3912,65.31,65.3641,56479.0
2021-06-01 14:05:00,72.44,72.44,72.36,72.38,32678.0,65.3731,65.3731,65.3009,65.319,32678.0
2021-06-01 14:10:00,72.37,72.41,72.37,72.38,25422.0,65.31,65.3461,65.31,65.319,25422.0
2021-06-01 14:15:00,72.38,72.39,72.26,72.31,66034.0,65.319,65.328,65.2107,65.2558,66034.0
2021-06-01 14:20:00,72.3,72.34,72.27,72.31,46028.0,65.2468,65.2829,65.2197,65.2558,46028.0
2021-06-01 14:25:00,72.31,72.34,72.3,72.33,27135.0,65.2558,65.2829,65.2468,65.2739,27135.0
2021-06-01 14:30:00,72.33,72.36,72.32,72.34,28205.0,65.2739,65.3009,65.2648,65.2829,28205.0
2021-06-01 14:35:00,72.34,72.34,72.29,72.31,32065.0,65.2829,65.2829,65.2378,65.2558,32065.0
2021-06-01 14:40:00,72.31,72.32,72.25,72.26,56230.0,65.2558,65.2648,65.2017,65.2107,56230.0
2021-06-01 14:45:00,72.27,72.29,72.25,72.28,36933.0,65.2197,65.2378,65.2017,65.2287,36933.0
2021-06-01 14:50:00,72.28,72.32,72.2,72.23,84965.0,65.2287,65.2648,65.1565,65.1836,84965.0
2021-06-01 14:55:00,72.23,72.33,72.22,72.31,48589.0,65.1836,65.2739,65.1746,65.2558,48589.0
2021-06-01 15:00:00,72.32,72.32,72.26,72.28,36675.0,65.2648,65.2648,65.2107,65.2287,36675.0
2021-06-01 15:05:00,72.28,72.29,72.19,72.23,51515.0,65.2287,65.2378,65.1475,65.1836,51515.0
2021-06-01 15:10:00,72.23,72.24,72.18,72.18,52092.0,65.1836,65.1926,65.1385,65.1385,52092.0
2021-06-01 15:15:00,72.18,72.19,72.15,72.17,30333.0,65.1385,65.1475,65.1114,65.1295,30333.0
2021-06-01 15:20:00,72.17,72.25,72.16,72.21,78747.0,65.1295,65.2017,65.1204,65.1656,78747.0
2021-06-01 15:25:00,72.22,72.22,72.17,72.18,53206.0,65.1746,65.1746,65.1295,65.1385,53206.0
2021-06-01 15:30:00,72.19,72.23,72.14,72.16,62673.0,65.1475,65.1836,65.1024,65.1204,62673.0
2021-06-01 15:35:00,72.16,72.17,72.04,72.06,92377.0,65.1204,65.1295,65.0122,65.0302,92377.0
2021-06-01 15:40:00,72.06,72.17,72.05,72.17,75066.0,65.0302,65.1295,65.0212,65.1295,75066.0
2021-06-01 15:45:00,72.17,72.28,72.15,72.27,92898.0,65.1295,65.2287,65.1114,65.2197,92898.0
2021-06-01 15:50:00,72.28,72.35,72.23,72.3,185498.0,65.2287,65.2919,65.1836,65.2468,185498.0
2021-06-01 15:55:00,72.31,72.33,72.04,72.12,785943.0,65.2558,65.2739,65.0122,65.0843,785943.0
2021-06-02 09:30:00,72.08,72.35,71.82,72.17,259918.0,65.0482,65.2919,64.8136,65.1295,259918.0
2021-06-02 09:35:00,72.13,72.37,72.07,72.18,99315.0,65.0934,65.31,65.0392,65.1385,99315.0
2021-06-02 09:40:00,72.17,72.2,71.98,71.99,96675.0,65.1295,65.1565,64.958,64.967,96675.0
2021-06-02 09:45:00,71.98,72.19,71.98,72.16,66815.0,64.958,65.1475,64.958,65.1204,66815.0
2021-06-02 09:50:00,72.15,72.22,72.04,72.06,56086.0,65.1114,65.1746,65.0122,65.0302,56086.0
2021-06-02 09:55:00,72.07,72.19,72.07,72.11,65699.0,65.0392,65.1475,65.0392,65.0753,65699.0
2021-06-02 10:00:00,72.1,72.14,71.97,71.98,77317.0,65.0663,65.1024,64.949,64.958,77317.0
2021-06-02 10:05:00,71.98,72.04,71.91,72.04,68936.0,64.958,65.0122,64.8948,65.0122,68936.0
2021-06-02 10:10:00,72.04,72.2,72.02,72.17,70140.0,65.0122,65.1565,64.9941,65.1295,70140.0
2021-06-02 10:15:00,72.17,72.37,72.17,72.34,33769.0,65.1295,65.31,65.1295,65.2829,33769.0
2021-06-02 10:20:00,72.34,72.47,72.3,72.46,33622.0,65.2829,65.4002,65.2468,65.3912,33622.0
2021-06-02 10:25:00,72.46,72.53,72.43,72.5,39825.0,65.3912,65.4543,65.3641,65.4273,39825.0
2021-06-02 10:30:00,72.51,72.54,72.45,72.51,35618.0,65.4363,65.4634,65.3822,65.4363,35618.0
2021-06-02 10:35:00,72.5,72.53,72.45,72.48,30456.0,65.4273,65.4543,65.3822,65.4092,30456.0
2021-06-02 10:40:00,72.49,72.55,72.36,72.38,43625.0,65.4183,65.4724,65.3009,65.319,43625.0
2021-06-02 10:45:00,72.39,72.51,72.38,72.51,47849.0,65.328,65.4363,65.319,65.4363,47849.0
2021-06-02 10:50:00,72.52,72.6,72.48,72.56,43743.0,65.4453,65.5175,65.4092,65.4814,43743.0
2021-06-02 10:55:00,72.55,72.74,72.49,72.72,79627.0,65.4724,65.6439,65.4183,65.6258,79627.0
2021-06-02 11:00:00,72.72,72.76,72.65,72.73,81781.0,65.6258,65.6619,65.5626,65.6348,81781.0
2021-06-02 11:05:00,72.73,72.76,72.66,72.75,58496.0,65.6348,65.6619,65.5717,65.6529,58496.0
2021-06-02 11:10:00,72.74,72.83,72.74,72.81,57024.0,65.6439,65.7251,65.6439,65.707,57024.0
2021-06-02 11:15:00,72.81,72.85,72.73,72.73,39179.0,65.707,65.7431,65.6348,65.6348,39179.0
2021-06-02 11:20:00,72.73,72.81,72.69,72.79,50248.0,65.6348,65.707,65.5987,65.689,50248.0
2021-06-02 11:25:00,72.78,72.86,72.78,72.83,31972.0,65.68,65.7522,65.68,65.7251,31972.0
2021-06-02 11:30:00,72.84,72.86,72.72,72.75,32088.0,65.7341,65.7522,65.6258,65.6529,32088.0
2021-06-02 11:35:00,72.74,72.75,72.69,72.71,20012.0,65.6439,65.6529,65.5987,65.6168,20012.0
2021-06-02 11:40:00,72.7,72.78,72.7,72.77,30347.0,65.6078,65.68,65.6078,65.6709,30347.0
2021-06-02 11:45:00,72.77,72.87,72.76,72.84,39238.0,65.6709,65.7612,65.6619,65.7341,39238.0
2021-06-02 11:50:00,72.84,72.93,72.84,72.92,76514.0,65.7341,65.8153,65.7341,65.8063,76514.0
2021-06-02 11:55:00,72.92,72.96,72.87,72.96,94423.0,65.8063,65.8424,65.7612,65.8424,94423.0
2021-06-02 12:00:00,72.97,73.06,72.96,73.0,45252.0,65.8514,65.9326,65.8424,65.8785,45252.0
2021-06-02 12:05:00,73.0,73.04,72.99,73.01,29725.0,65.8785,65.9146,65.8695,65.8875,29725.0
2021-06-02 12:10:00,73.02,73.07,72.99,73.04,40183.0,65.8965,65.9417,65.8695,65.9146,40183.0
2021-06-02 12:15:00,73.05,73.08,73.03,73.08,18807.0,65.9236,65.9507,65.9056,65.9507,18807.0
2021-06-02 12:20:00,73.09,73.09,73.04,73.04,19719.0,65.9597,65.9597,65.9146,65.9146,19719.0
2021-06-02 12:25:00,73.04,73.09,73.02,73.08,15832.0,65.9146,65.9597,65.8965,65.9507,15832.0
2021-06-02 12:30:00,73.08,73.08,73.02,73.04,29421.0,65.9507,65.9507,65.8965,65.9146,29421.0
2021-06-02 12:35:00,73.05,73.05,73.01,73.02,22889.0,65.9236,65.9236,65.8875,65.8965,22889.0
2021-06-02 12:40:00,73.01,73.07,73.01,73.05,30851.0,65.8875,65.9417,65.8875,65.9236,30851.0
2021-06-02 12:45:00,73.05,73.07,73.02,73.06,31663.0,65.9236,65.9417,65.8965,65.9326,31663.0
2021-06-02 12:50:00,73.06,73.12,73.03,73.08,103875.0,65.9326,65.9868,65.9056,65.9507,103875.0
2021-06-02 12:55:00,73.07,73.12,73.05,73.11,33212.0,65.9417,65.9868,65.9236,65.9778,33212.0
2021-06-02 13:00:00,73.11,73.17,73.05,73.12,54119.0,65.9778,66.0319,65.9236,65.9868,54119.0
2021-06-02 13:05:00,73.11,73.11,72.99,73.0,33863.0,65.9778,65.9778,65.8695,65.8785,33863.0
2021-06-02 13:10:00,73.01,73.04,72.98,73.01,64181.0,65.8875,65.9146,65.8605,65.8875,64181.0
2021-06-02 13:15:00,73.0,73.02,72.98,73.0,28070.0,65.8785,65.8965,65.8605,65.8785,28070.0
2021-06-02 13:20:00,73.0,73.0,72.88,72.97,93014.0,65.8785,65.8785,65.7702,65.8514,93014.0
2021-06-02 13:25:00,72.98,73.0,72.93,72.99,63323.0,65.8605,65.8785,65.8153,65.8695,63323.0
2021-06-02 13:30:00,72.99,72.99,72.93,72.96,44808.0,65.8695,65.8695,65.8153,65.8424,44808.0
2021-06-02 13:35:00,72.96,72.97,72.86,72.95,47451.0,65.8424,65.8514,65.7522,65.8334,47451.0
2021-06-02 13:40:00,72.95,73.04,72.95,73.01,58410.0,65.8334,65.9146,65.8334,65.8875,58410.0
2021-06-02 13:45:00,73.01,73.03,72.97,73.0,27854.0,65.8875,65.9056,65.8514,65.8785,27854.0
2021-06-02 13:50:00,72.99,73.03,72.94,72.94,56964.0,65.8695,65.9056,65.8244,65.8244,56964.0
2021-06-02 13:55:00,72.94,72.95,72.85,72.92,112000.0,65.8244,65.8334,65.7431,65.8063,112000.0
2021-06-02 14:00:00,72.93,72.96,72.89,72.92,55170.0,65.8153,65.8424,65.7792,65.8063,55170.0
2021-06-02 14:05:00,72.92,72.94,72.85,72.85,53104.0,65.8063,65.8244,65.7431,65.7431,53104.0
2021-06-02 14:10:00,72.85,72.93,72.85,72.91,51513.0,65.7431,65.8153,65.7431,65.7973,51513.0
2021-06-02 14:15:00,72.92,72.94,72.88,72.9,29774.0,65.8063,65.8244,65.7702,65.7883,29774.0
2021-06-02 14:20:00,72.9,72.95,72.89,72.91,53428.0,65.7883,65.8334,65.7792,65.7973,53428.0
2021-06-02 14:25:00,72.91,72.93,72.87,72.87,25704.0,65.7973,65.8153,65.7612,65.7612,25704.0
2021-06-02 14:30:00,72.87,72.88,72.79,72.83,44251.0,65.7612,65.7702,65.689,65.7251,44251.0
2021-06-02 14:35:00,72.82,72.82,72.72,72.72,25288.0,65.7161,65.7161,65.6258,65.6258,25288.0
2021-06-02 14:40:00,72.72,72.82,72.7,72.8,56901.0,65.6258,65.7161,65.6078,65.698,56901.0
2021-06-02 14:45:00,72.81,72.81,72.69,72.74,88438.0,65.707,65.707,65.5987,65.6439,88438.0
2021-06-02 14:50:00,72.73,72.78,72.67,72.69,56508.0,65.6348,65.68,65.5807,65.5987,56508.0
2021-06-02 14:55:00,72.68,72.71,72.63,72.7,45895.0,65.5897,65.6168,65.5446,65.6078,45895.0
2021-06-02 15:00:00,72.69,72.71,72.62,72.64,47236.0,65.5987,65.6168,65.5356,65.5536,47236.0
2021-06-02 15:05:00,72.64,72.69,72.6,72.63,48327.0,65.5536,65.5987,65.5175,65.5446,48327.0
2021-06-02 15:10:00,72.63,72.67,72.62,72.64,31555.0,65.5446,65.5807,65.5356,65.5536,31555.0
2021-06-02 15:15:00,72.65,72.66,72.58,72.58,56046.0,65.5626,65.5717,65.4995,65.4995,56046.0
2021-06-02 15:20:00,72.59,72.59,72.53,72.53,34951.0,65.5085,65.5085,65.4543,65.4543,34951.0
2021-06-02 15:25:00,72.54,72.62,72.52,72.61,51828.0,65.4634,65.5356,65.4453,65.5265,51828.0
2021-06-02 15:30:00,72.61,72.73,72.55,72.67,71314.0,65.5265,65.6348,65.4724,65.5807,71314.0
2021-06-02 15:35:00,72.67,72.71,72.61,72.63,53181.0,65.5807,65.6168,65.5265,65.5446,53181.0
2021-06-02 15:40:00,72.63,72.65,72.56,72.59,73598.0,65.5446,65.5626,65.4814,65.5085,73598.0
2021-06-02 15:45:00,72.6,72.61,72.53,72.56,85881.0,65.5175,65.5265,65.4543,65.4814,85881.0
2021-06-02 15:50:00,72.56,72.62,72.52,72.58,124743.0,65.4814,65.5356,65.4453,65.4995,124743.0
2021-06-02 15:55:00,72.59,72.72,72.58,72.72,258377.0,65.5085,65.6258,65.4995,65.6258,258377.0
2021-06-03 09:30:00,72.02,72.35,72.02,72.31,165035.0,64.9941,65.2919,64.9941,65.2558,165035.0
2021-06-03 09:35:00,72.3,72.55,72.29,72.34,113455.0,65.2468,65.4724,65.2378,65.2829,113455.0
2021-06-03 09:40:00,72.32,72.42,72.2,72.26,103263.0,65.2648,65.3551,65.1565,65.2107,103263.0
2021-06-03 09:45:00,72.25,72.26,72.07,72.12,153358.0,65.2017,65.2107,65.0392,65.0843,153358.0
2021-06-03 09:50:00,72.13,72.25,72.12,72.22,56918.0,65.0934,65.2017,65.0843,65.1746,56918.0
2021-06-03 09:55:00,72.22,72.32,72.2,72.3,39082.0,65.1746,65.2648,65.1565,65.2468,39082.0
2021-06-03 10:00:00,72.33,72.37,72.12,72.17,63028.0,65.2739,65.31,65.0843,65.1295,63028.0
2021-06-03 10:05:00,72.18,72.21,72.12,72.13,70380.0,65.1385,65.1656,65.0843,65.0934,70380.0
2021-06-03 10:10:00,72.13,72.42,72.06,72.39,99207.0,65.0934,65.3551,65.0302,65.328,99207.0
2021-06-03 10:15:00,72.38,72.5,72.37,72.48,161581.0,65.319,65.4273,65.31,65.4092,161581.0
2021-06-03 10:20:00,72.48,72.5,72.39,72.42,413818.0,65.4092,65.4273,65.328,65.3551,413818.0
2021-06-03 10:25:00,72.44,72.5,72.41,72.42,138724.0,65.3731,65.4273,65.3461,65.3551,138724.0
2021-06-03 10:30:00,72.42,72.51,72.37,72.37,43752.0,65.3551,65.4363,65.31,65.31,43752.0
2021-06-03 10:35:00,72.36,72.4,72.28,72.28,78751.0,65.3009,65.337,65.2287,65.2287,78751.0
2021-06-03 10:40:00,72.27,72.32,72.23,72.29,38378.0,65.2197,65.2648,65.1836,65.2378,38378.0
2021-06-03 10:45:00,72.28,72.42,72.24,72.39,53178.0,65.2287,65.3551,65.1926,65.328,53178.0
2021-06-03 10:50:00,72.4,72.48,72.4,72.46,33867.0,65.337,65.4092,65.337,65.3912,33867.0
2021-06-03 10:55:00,72.46,72.62,72.45,72.6,34829.0,65.3912,65.5356,65.3822,65.5175,34829.0
2021-06-03 11:00:00,72.61,72.73,72.59,72.67,83578.0,65.5265,65.6348,65.5085,65.5807,83578.0
2021-06-03 11:05:00,72.69,72.7,72.61,72.64,73660.0,65.5987,65.6078,65.5265,65.5536,73660.0
2021-06-03 11:10:00,72.64,72.67,72.59,72.62,38253.0,65.5536,65.5807,65.5085,65.5356,38253.0
2021-06-03 11:15:00,72.61,72.62,72.54,72.57,50837.0,65.5265,65.5356,65.4634,65.4904,50837.0
2021-06-03 11:20:00,72.56,72.59,72.52,72.58,42080.0,65.4814,65.5085,65.4453,65.4995,42080.0
2021-06-03 11:25:00,72.59,72.65,72.52,72.62,68095.0,65.5085,65.5626,65.4453,65.5356,68095.0
2021-06-03 11:30:00,72.62,72.71,72.61,72.66,53151.0,65.5356,65.6168,65.5265,65.5717,53151.0
2021-06-03 11:35:00,72.65,72.69,72.62,72.64,42832.0,65.5626,65.5987,65.5356,65.5536,42832.0
2021-06-03 11:40:00,72.64,72.72,72.6,72.72,42195.0,65.5536,65.6258,65.5175,65.6258,42195.0
2021-06-03 11:45:00,72.72,72.73,72.63,72.66,26731.0,65.6258,65.6348,65.5446,65.5717,26731.0
2021-06-03 11:50:00,72.66,72.7,72.62,72.67,30254.0,65.5717,65.6078,65.5356,65.5807,30254.0
2021-06-03 11:55:00,72.66,72.77,72.66,72.77,39312.0,65.5717,65.6709,65.5717,65.6709,39312.0
2021-06-03 12:00:00,72.76,72.81,72.69,72.72,100260.0,65.6619,65.707,65.5987,65.6258,100260.0
2021-06-03 12:05:00,72.72,72.76,72.7,72.74,59209.0,65.6258,65.6619,65.6078,65.6439,59209.0
2021-06-03 12:10:00,72.74,72.79,72.72,72.76,65118.0,65.6439,65.689,65.6258,65.6619,65118.0
2021-06-03 12:15:00,72.76,72.88,72.73,72.83,67645.0,65.6619,65.7702,65.6348,65.7251,67645.0
2021-06-03 12:20:00,72.83,72.84,72.72,72.78,17880.0,65.7251,65.7341,65.6258,65.68,17880.0
2021-06-03 12:25:00,72.78,72.81,72.74,72.79,71617.0,65.68,65.707,65.6439,65.689,71617.0
2021-06-03 12:30:00,72.79,72.89,72.79,72.86,85586.0,65.689,65.7792,65.689,65.7522,85586.0
2021-06-03 12:35:00,72.86,72.95,72.85,72.9,35921.0,65.7522,65.8334,65.7431,65.7883,35921.0
2021-06-03 12:40:00,72.89,72.95,72.87,72.9,149258.0,65.7792,65.8334,65.7612,65.7883,149258.0
2021-06-03 12:45:00,72.9,72.9,72.84,72.86,48406.0,65.7883,65.7883,65.7341,65.7522,48406.0
2021-06-03 12:50:00,72.86,72.87,72.82,72.86,32358.0,65.7522,65.7612,65.7161,65.7522,32358.0
2021-06-03 12:55:00,72.86,72.92,72.85,72.89,51116.0,65.7522,65.8063,65.7431,65.7792,51116.0
2021-06-03 13:00:00,72.9,72.93,72.81,72.83,55190.0,65.7883,65.8153,65.707,65.7251,55190.0
2021-06-03 13:05:00,72.83,72.86,72.71,72.77,100923.0,65.7251,65.7522,65.6168,65.6709,100923.0
2021-06-03 13:10:00,72.77,72.81,72.73,72.73,61597.0,65.6709,65.707,65.6348,65.6348,61597.0
2021-06-03 13:15:00,72.73,72.84,72.72,72.77,213218.0,65.6348,65.7341,65.6258,65.6709,213218.0
2021-06-03 13:20:00,72.77,72.96,72.76,72.95,104978.0,65.6709,65.8424,65.6619,65.8334,104978.0
2021-06-03 13:25:00,72.96,72.98,72.87,72.87,42931.0,65.8424,65.8605,65.7612,65.7612,42931.0
2021-06-03 13:30:00,72.87,72.88,72.82,72.82,56240.0,65.7612,65.7702,65.7161,65.7161,56240.0
2021-06-03 13:35:00,72.81,72.84,72.77,72.82,74632.0,65.707,65.7341,65.6709,65.7161,74632.0
2021-06-03 13:40:00,72.81,72.85,72.75,72.84,96207.0,65.707,65.7431,65.6529,65.7341,96207.0
2021-06-03 13:45:00,72.84,72.84,72.72,72.76,49352.0,65.7341,65.7341,65.6258,65.6619,49352.0
2021-06-03 13:50:00,72.76,72.83,72.74,72.8,53687.0,65.6619,65.7251,65.6439,65.698,53687.0
2021-06-03 13:55:00,72.8,72.82,72.76,72.77,42816.0,65.698,65.7161,65.6619,65.6709,42816.0
2021-06-03 14:00:00,72.76,72.81,72.75,72.79,31904.0,65.6619,65.707,65.6529,65.689,31904.0
2021-06-03 14:05:00,72.8,72.8,72.7,72.7,34027.0,65.698,65.698,65.6078,65.6078,34027.0
2021-06-03 14:10:00,72.71,72.73,72.67,72.73,37659.0,65.6168,65.6348,65.5807,65.6348,37659.0
2021-06-03 14:15:00,72.73,72.76,72.69,72.71,67954.0,65.6348,65.6619,65.5987,65.6168,67954.0
2021-06-03 14:20:00,72.71,72.81,72.71,72.78,90130.0,65.6168,65.707,65.6168,65.68,90130.0
2021-06-03 14:25:00,72.78,72.79,72.75,72.78,15755.0,65.68,65.689,65.6529,65.68,15755.0
2021-06-03 14:30:00,72.78,72.85,72.77,72.79,32598.0,65.68,65.7431,65.6709,65.689,32598.0
2021-06-03 14:35:00,72.79,72.87,72.77,72.87,24775.0,65.689,65.7612,65.6709,65.7612,24775.0
2021-06-03 14:40:00,72.87,72.87,72.83,72.84,14364.0,65.7612,65.7612,65.7251,65.7341,14364.0
2021-06-03 14:45:00,72.84,72.85,72.82,72.84,28306.0,65.7341,65.7431,65.7161,65.7341,28306.0
2021-06-03 14:50:00,72.84,72.84,72.76,72.81,87292.0,65.7341,65.7341,65.6619,65.707,87292.0
2021-06-03 14:55:00,72.81,72.81,72.76,72.78,22931.0,65.707,65.707,65.6619,65.68,22931.0
2021-06-03 15:00:00,72.78,72.81,72.77,72.78,51473.0,65.68,65.707,65.6709,65.68,51473.0
2021-06-03 15:05:00,72.79,72.79,72.75,72.78,31483.0,65.689,65.689,65.6529,65.68,31483.0
2021-06-03 15:10:00,72.78,72.78,72.75,72.78,30117.0,65.68,65.68,65.6529,65.68,30117.0
2021-06-03 15:15:00,72.77,72.79,72.75,72.77,32459.0,65.6709,65.689,65.6529,65.6709,32459.0
2021-06-03 15:20:00,72.77,72.78,72.75,72.75,21258.0,65.6709,65.68,65.6529,65.6529,21258.0
2021-06-03 15:25:00,72.74,72.74,72.67,72.69,63319.0,65.6439,65.6439,65.5807,65.5987,63319.0
2021-06-03 15:30:00,72.68,72.69,72.62,72.63,68426.0,65.5897,65.5987,65.5356,65.5446,68426.0
2021-06-03 15:35:00,72.63,72.71,72.62,72.7,157520.0,65.5446,65.6168,65.5356,65.6078,157520.0
2021-06-03 15:40:00,72.7,72.73,72.65,72.67,77343.0,65.6078,65.6348,65.5626,65.5807,77343.0
2021-06-03 15:45:00,72.67,72.67,72.56,72.59,144154.0,65.5807,65.5807,65.4814,65.5085,144154.0
2021-06-03 15:50:00,72.58,72.65,72.55,72.56,149678.0,65.4995,65.5626,65.4724,65.4814,149678.0
2021-06-03 15:55:00,72.56,72.56,72.35,72.37,635342.0,65.4814,65.4814,65.2919,65.31,635342.0
2021-06-04 09:30:00,72.68,72.81,72.55,72.59,110590.0,65.5897,65.707,65.4724,65.5085,110590.0
2021-06-04 09:35:00,72.58,72.66,72.51,72.63,46249.0,65.4995,65.5717,65.4363,65.5446,46249.0
2021-06-04 09:40:00,72.63,72.78,72.59,72.74,52474.0,65.5446,65.68,65.5085,65.6439,52474.0
2021-06-04 09:45:00,72.74,72.75,72.61,72.71,33298.0,65.6439,65.6529,65.5265,65.6168,33298.0
2021-06-04 09:50:00,72.7,72.79,72.67,72.74,41533.0,65.6078,65.689,65.5807,65.6439,41533.0
2021-06-04 09:55:00,72.74,72.86,72.71,72.73,79768.0,65.6439,65.7522,65.6168,65.6348,79768.0
2021-06-04 10:00:00,72.74,72.89,72.71,72.81,45164.0,65.6439,65.7792,65.6168,65.707,45164.0
2021-06-04 10:05:00,72.79,72.79,72.66,72.69,28622.0,65.689,65.689,65.5717,65.5987,28622.0
2021-06-04 10:10:00,72.71,72.75,72.65,72.67,25239.0,65.6168,65.6529,65.5626,65.5807,25239.0
2021-06-04 10:15:00,72.68,72.8,72.65,72.71,36034.0,65.5897,65.698,65.5626,65.6168,36034.0
2021-06-04 10:20:00,72.71,72.77,72.68,72.74,31055.0,65.6168,65.6709,65.5897,65.6439,31055.0
2021-06-04 10:25:00,72.73,72.76,72.59,72.59,53590.0,65.6348,65.6619,65.5085,65.5085,53590.0
2021-06-04 10:30:00,72.59,72.64,72.51,72.51,18490.0,65.5085,65.5536,65.4363,65.4363,18490.0
2021-06-04 10:35:00,72.51,72.64,72.5,72.63,36509.0,65.4363,65.5536,65.4273,65.5446,36509.0
2021-06-04 10:40:00,72.64,72.77,72.63,72.75,36547.0,65.5536,65.6709,65.5446,65.6529,36547.0
2021-06-04 10:45:00,72.76,72.81,72.68,72.7,32727.0,65.6619,65.707,65.5897,65.6078,32727.0
2021-06-04 10:50:00,72.7,72.79,72.7,72.76,39292.0,65.6078,65.689,65.6078,65.6619,39292.0
2021-06-04 10:55:00,72.76,72.83,72.76,72.81,50054.0,65.6619,65.7251,65.6619,65.707,50054.0
2021-06-04 11:00:00,72.82,72.84,72.78,72.84,26554.0,65.7161,65.7341,65.68,65.7341,26554.0
2021-06-04 11:05:00,72.84,72.84,72.75,72.77,40837.0,65.7341,65.7341,65.6529,65.6709,40837.0
2021-06-04 11:10:00,72.77,72.8,72.76,72.78,25504.0,65.6709,65.698,65.6619,65.68,25504.0
2021-06-04 11:15:00,72.78,72.83,72.76,72.82,28972.0,65.68,65.7251,65.6619,65.7161,28972.0
2021-06-04 11:20:00,72.83,72.86,72.79,72.79,39966.0,65.7251,65.7522,65.689,65.689,39966.0
2021-06-04 11:25:00,72.78,72.78,72.7,72.78,34034.0,65.68,65.68,65.6078,65.68,34034.0
2021-06-04 11:30:00,72.78,72.78,72.7,72.73,27555.0,65.68,65.68,65.6078,65.6348,27555.0
2021-06-04 11:35:00,72.73,72.77,72.7,72.74,38811.0,65.6348,65.6709,65.6078,65.6439,38811.0
2021-06-04 11:40:00,72.73,72.74,72.68,72.73,29506.0,65.6348,65.6439,65.5897,65.6348,29506.0
2021-06-04 11:45:00,72.72,72.73,72.65,72.66,33144.0,65.6258,65.6348,65.5626,65.5717,33144.0
2021-06-04 11:50:00,72.66,72.66,72.61,72.66,23732.0,65.5717,65.5717,65.5265,65.5717,23732.0
2021-06-04 11:55:00,72.65,72.65,72.57,72.57,25927.0,65.5626,65.5626,65.4904,65.4904,25927.0
2021-06-04 12:00:00,72.58,72.58,72.52,72.55,16784.0,65.4995,65.4995,65.4453,65.4724,16784.0
2021-06-04 12:05:00,72.56,72.58,72.47,72.48,29512.0,65.4814,65.4995,65.4002,65.4092,29512.0
2021-06-04 12:10:00,72.48,72.51,72.46,72.48,20001.0,65.4092,65.4363,65.3912,65.4092,20001.0
2021-06-04 12:15:00,72.49,72.5,72.46,72.48,20056.0,65.4183,65.4273,65.3912,65.4092,20056.0
2021-06-04 12:20:00,72.47,72.49,72.44,72.45,28796.0,65.4002,65.4183,65.3731,65.3822,28796.0
2021-06-04 12:25:00,72.45,72.48,72.44,72.45,32433.0,65.3822,65.4092,65.3731,65.3822,32433.0
2021-06-04 12:30:00,72.45,72.51,72.44,72.48,42514.0,65.3822,65.4363,65.3731,65.4092,42514.0
2021-06-04 12:35:00,72.47,72.56,72.46,72.53,25733.0,65.4002,65.4814,65.3912,65.4543,25733.0
2021-06-04 12:40:00,72.53,72.53,72.48,72.49,29378.0,65.4543,65.4543,65.4092,65.4183,29378.0
2021-06-04 12:45:00,72.48,72.51,72.46,72.5,19674.0,65.4092,65.4363,65.3912,65.4273,19674.0
2021-06-04 12:50:00,72.5,72.5,72.46,72.47,20858.0,65.4273,65.4273,65.3912,65.4002,20858.0
2021-06-04 12:55:00,72.47,72.49,72.45,72.45,26932.0,65.4002,65.4183,65.3822,65.3822,26932.0
2021-06-04 13:00:00,72.46,72.47,72.39,72.39,35184.0,65.3912,65.4002,65.328,65.328,35184.0
2021-06-04 13:05:00,72.4,72.42,72.37,72.38,17874.0,65.337,65.3551,65.31,65.319,17874.0
2021-06-04 13:10:00,72.38,72.38,72.33,72.34,20897.0,65.319,65.319,65.2739,65.2829,20897.0
2021-06-04 13:15:00,72.33,72.38,72.28,72.34,30574.0,65.2739,65.319,65.2287,65.2829,30574.0
2021-06-04 13:20:00,72.34,72.36,72.29,72.31,22411.0,65.2829,65.3009,65.2378,65.2558,22411.0
2021-06-04 13:25:00,72.31,72.33,72.3,72.31,20603.0,65.2558,65.2739,65.2468,65.2558,20603.0
2021-06-04 13:30:00,72.32,72.34,72.3,72.33,23583.0,65.2648,65.2829,65.2468,65.2739,23583.0
2021-06-04 13:35:00,72.33,72.33,72.26,72.31,43328.0,65.2739,65.2739,65.2107,65.2558,43328.0
2021-06-04 13:40:00,72.32,72.34,72.3,72.33,23818.0,65.2648,65.2829,65.2468,65.2739,23818.0
2021-06-04 13:45:00,72.33,72.35,72.31,72.33,36107.0,65.2739,65.2919,65.2558,65.2739,36107.0
2021-06-04 13:50:00,72.33,72.37,72.3,72.37,27419.0,65.2739,65.31,65.2468,65.31,27419.0
2021-06-04 13:55:00,72.37,72.43,72.35,72.41,24232.0,65.31,65.3641,65.2919,65.3461,24232.0
2021-06-04 14:00:00,72.41,72.49,72.4,72.48,30150.0,65.3461,65.4183,65.337,65.4092,30150.0
2021-06-04 14:05:00,72.48,72.51,72.43,72.45,21973.0,65.4092,65.4363,65.3641,65.3822,21973.0
2021-06-04 14:10:00,72.45,72.49,72.44,72.48,24999.0,65.3822,65.4183,65.3731,65.4092,24999.0
2021-06-04 14:15:00,72.49,72.56,72.49,72.54,22173.0,65.4183,65.4814,65.4183,65.4634,22173.0
2021-06-04 14:20:00,72.55,72.56,72.52,72.53,25025.0,65.4724,65.4814,65.4453,65.4543,25025.0
2021-06-04 14:25:00,72.54,72.6,72.53,72.58,23153.0,65.4634,65.5175,65.4543,65.4995,23153.0
2021-06-04 14:30:00,72.58,72.58,72.52,72.53,35292.0,65.4995,65.4995,65.4453,65.4543,35292.0
2021-06-04 14:35:00,72.53,72.58,72.51,72.58,26193.0,65.4543,65.4995,65.4363,65.4995,26193.0
2021-06-04 14:40:00,72.57,72.58,72.53,72.55,42126.0,65.4904,65.4995,65.4543,65.4724,42126.0
2021-06-04 14:45:00,72.56,72.56,72.46,72.49,38071.0,65.4814,65.4814,65.3912,65.4183,38071.0
2021-06-04 14:50:00,72.49,72.5,72.44,72.5,112735.0,65.4183,65.4273,65.3731,65.4273,112735.0
2021-06-04 14:55:00,72.5,72.52,72.47,72.47,27102.0,65.4273,65.4453,65.4002,65.4002,27102.0
2021-06-04 15:00:00,72.48,72.5,72.45,72.45,34790.0,65.4092,65.4273,65.3822,65.3822,34790.0
2021-06-04 15:05:00,72.45,72.46,72.44,72.44,22394.0,65.3822,65.3912,65.3731,65.3731,22394.0
2021-06-04 15:10:00,72.44,72.47,72.43,72.47,22079.0,65.3731,65.4002,65.3641,65.4002,22079.0
2021-06-04 15:15:00,72.47,72.53,72.46,72.5,60595.0,65.4002,65.4543,65.3912,65.4273,60595.0
2021-06-04 15:20:00,72.5,72.51,72.49,72.5,38932.0,65.4273,65.4363,65.4183,65.4273,38932.0
2021-06-04 15:25:00,72.5,72.55,72.49,72.53,41356.0,65.4273,65.4724,65.4183,65.4543,41356.0
2021-06-04 15:30:00,72.53,72.55,72.39,72.42,76342.0,65.4543,65.4724,65.328,65.3551,76342.0
2021-06-04 15:35:00,72.41,72.46,72.39,72.42,53416.0,65.3461,65.3912,65.328,65.3551,53416.0
2021-06-04 15:40:00,72.43,72.46,72.4,72.45,50588.0,65.3641,65.3912,65.337,65.3822,50588.0
2021-06-04 15:45:00,72.45,72.5,72.43,72.5,87168.0,65.3822,65.4273,65.3641,65.4273,87168.0
2021-06-04 15:50:00,72.49,72.5,72.45,72.48,117102.0,65.4183,65.4273,65.3822,65.4092,117102.0
2021-06-04 15:55:00,72.48,72.5,72.3,72.32,431236.0,65.4092,65.4273,65.2468,65.2648,431236.0
2021-06-07 09:30:00,72.57,72.57,72.11,72.43,179983.0,65.4904,65.4904,65.0753,65.3641,179983.0
2021-06-07 09:35:00,72.43,72.59,72.39,72.43,39567.0,65.3641,65.5085,65.328,65.3641,39567.0
2021-06-07 09:40:00,72.45,72.52,72.37,72.45,34892.0,65.3822,65.4453,65.31,65.3822,34892.0
2021-06-07 09:45:00,72.45,72.54,72.44,72.5,33269.0,65.3822,65.4634,65.3731,65.4273,33269.0
2021-06-07 09:50:00,72.51,72.59,72.46,72.54,39258.0,65.4363,65.5085,65.3912,65.4634,39258.0
2021-06-07 09:55:00,72.52,72.62,72.52,72.61,37887.0,65.4453,65.5356,65.4453,65.5265,37887.0
2021-06-07 10:00:00,72.62,72.67,72.58,72.6,50549.0,65.5356,65.5807,65.4995,65.5175,50549.0
2021-06-07 10:05:00,72.6,72.61,72.4,72.43,54957.0,65.5175,65.5265,65.337,65.3641,54957.0
2021-06-07 10:10:00,72.44,72.46,72.38,72.39,56440.0,65.3731,65.3912,65.319,65.328,56440.0
2021-06-07 10:15:00,72.39,72.4,72.3,72.35,44219.0,65.328,65.337,65.2468,65.2919,44219.0
2021-06-07 10:20:00,72.35,72.46,72.34,72.45,22903.0,65.2919,65.3912,65.2829,65.3822,22903.0
2021-06-07 10:25:00,72.45,72.49,72.41,72.47,34681.0,65.3822,65.4183,65.3461,65.4002,34681.0
2021-06-07 10:30:00,72.48,72.5,72.43,72.45,65970.0,65.4092,65.4273,65.3641,65.3822,65970.0
2021-06-07 10:35:00,72.46,72.48,72.34,72.37,99456.0,65.3912,65.4092,65.2829,65.31,99456.0
2021-06-07 10:40:00,72.37,72.5,72.34,72.48,110461.0,65.31,65.4273,65.2829,65.4092,110461.0
2021-06-07 10:45:00,72.48,72.57,72.48,72.54,38495.0,65.4092,65.4904,65.4092,65.4634,38495.0
2021-06-07 10:50:00,72.55,72.56,72.48,72.49,25179.0,65.4724,65.4814,65.4092,65.4183,25179.0
2021-06-07 10:55:00,72.49,72.58,72.46,72.58,24753.0,65.4183,65.4995,65.3912,65.4995,24753.0
2021-06-07 11:00:00,72.59,72.72,72.55,72.69,45353.0,65.5085,65.6258,65.4724,65.5987,45353.0
2021-06-07 11:05:00,72.69,72.69,72.59,72.61,42233.0,65.5987,65.5987,65.5085,65.5265,42233.0
2021-06-07 11:10:00,72.61,72.66,72.6,72.61,25167.0,65.5265,65.5717,65.5175,65.5265,25167.0
2021-06-07 11:15:00,72.61,72.69,72.59,72.68,25670.0,65.5265,65.5987,65.5085,65.5897,25670.0
2021-06-07 11:20:00,72.68,72.73,72.67,72.67,17386.0,65.5897,65.6348,65.5807,65.5807,17386.0
2021-06-07 11:25:00,72.68,72.72,72.66,72.69,14525.0,65.5897,65.6258,65.5717,65.5987,14525.0
2021-06-07 11:30:00,72.69,72.7,72.61,72.61,33556.0,65.5987,65.6078,65.5265,65.5265,33556.0
2021-06-07 11:35:00,72.61,72.62,72.58,72.61,15429.0,65.5265,65.5356,65.4995,65.5265,15429.0
2021-06-07 11:40:00,72.61,72.67,72.58,72.67,31615.0,65.5265,65.5807,65.4995,65.5807,31615.0
2021-06-07 11:45:00,72.67,72.72,72.67,72.7,15912.0,65.5807,65.6258,65.5807,65.6078,15912.0
2021-06-07 11:50:00,72.71,72.75,72.68,72.73,17741.0,65.6168,65.6529,65.5897,65.6348,17741.0
2021-06-07 11:55:00,72.72,72.75,72.71,72.73,23271.0,65.6258,65.6529,65.6168,65.6348,23271.0
2021-06-07 12:00:00,72.73,72.95,72.71,72.76,165949.0,65.6348,65.8334,65.6168,65.6619,165949.0
2021-06-07 12:05:00,72.77,72.81,72.71,72.74,32626.0,65.6709,65.707,65.6168,65.6439,32626.0
2021-06-07 12:10:00,72.74,72.75,72.69,72.71,24710.0,65.6439,65.6529,65.5987,65.6168,24710.0
2021-06-07 12:15:00,72.7,72.74,72.68,72.73,36627.0,65.6078,65.6439,65.5897,65.6348,36627.0
2021-06-07 12:20:00,72.72,72.73,72.67,72.69,17495.0,65.6258,65.6348,65.5807,65.5987,17495.0
2021-06-07 12:25:00,72.69,72.7,72.65,72.68,18491.0,65.5987,65.6078,65.5626,65.5897,18491.0
2021-06-07 12:30:00,72.68,72.7,72.63,72.7,78042.0,65.5897,65.6078,65.5446,65.6078,78042.0
2021-06-07 12:35:00,72.7,72.71,72.63,72.66,17675.0,65.6078,65.6168,65.5446,65.5717,17675.0
2021-06-07 12:40:00,72.66,72.7,72.65,72.7,22312.0,65.5717,65.6078,65.5626,65.6078,22312.0
2021-06-07 12:45:00,72.69,72.72,72.63,72.71,64755.0,65.5987,65.6258,65.5446,65.6168,64755.0
2021-06-07 12:50:00,72.71,72.72,72.63,72.7,25547.0,65.6168,65.6258,65.5446,65.6078,25547.0
2021-06-07 12:55:00,72.7,72.73,72.67,72.68,15431.0,65.6078,65.6348,65.5807,65.5897,15431.0
2021-06-07 13:00:00,72.69,72.7,72.59,72.59,26572.0,65.5987,65.6078,65.5085,65.5085,26572.0
2021-06-07 13:05:00,72.59,72.64,72.55,72.56,40756.0,65.5085,65.5536,65.4724,65.4814,40756.0
2021-06-07 13:10:00,72.56,72.59,72.55,72.55,26177.0,65.4814,65.5085,65.4724,65.4724,26177.0
2021-06-07 13:15:00,72.56,72.63,72.54,72.54,27794.0,65.4814,65.5446,65.4634,65.4634,27794.0
2021-06-07 13:20:00,72.53,72.55,72.5,72.53,348561.0,65.4543,65.4724,65.4273,65.4543,348561.0
2021-06-07 13:25:00,72.54,72.56,72.43,72.45,84904.0,65.4634,65.4814,65.3641,65.3822,84904.0
2021-06-07 13:30:00,72.46,72.47,72.34,72.42,59196.0,65.3912,65.4002,65.2829,65.3551,59196.0
2021-06-07 13:35:00,72.42,72.44,72.39,72.4,20390.0,65.3551,65.3731,65.328,65.337,20390.0
2021-06-07 13:40:00,72.4,72.42,72.35,72.36,32247.0,65.337,65.3551,65.2919,65.3009,32247.0
2021-06-07 13:45:00,72.36,72.42,72.35,72.39,23519.0,65.3009,65.3551,65.2919,65.328,23519.0
2021-06-07 13:50:00,72.39,72.39,72.35,72.37,21190.0,65.328,65.328,65.2919,65.31,21190.0
2021-06-07 13:55:00,72.36,72.37,72.32,72.36,21783.0,65.3009,65.31,65.2648,65.3009,21783.0
2021-06-07 14:00:00,72.36,72.39,72.31,72.37,48277.0,65.3009,65.328,65.2558,65.31,48277.0
2021-06-07 14:05:00,72.37,72.41,72.36,72.36,41427.0,65.31,65.3461,65.3009,65.3009,41427.0
2021-06-07 14:10:00,72.37,72.4,72.35,72.38,42870.0,65.31,65.337,65.2919,65.319,42870.0
2021-06-07 14:15:00,72.39,72.39,72.34,72.36,32765.0,65.328,65.328,65.2829,65.3009,32765.0
2021-06-07 14:20:00,72.36,72.4,72.35,72.36,18937.0,65.3009,65.337,65.2919,65.3009,18937.0
2021-06-07 14:25:00,72.36,72.41,72.33,72.4,17059.0,65.3009,65.3461,65.2739,65.337,17059.0
2021-06-07 14:30:00,72.39,72.43,72.38,72.42,23850.0,65.328,65.3641,65.319,65.3551,23850.0
2021-06-07 14:35:00,72.4,72.42,72.38,72.41,22131.0,65.337,65.3551,65.319,65.3461,22131.0
2021-06-07 14:40:00,72.42,72.43,72.38,72.4,39320.0,65.3551,65.3641,65.319,65.337,39320.0
2021-06-07 14:45:00,72.41,72.5,72.4,72.49,30267.0,65.3461,65.4273,65.337,65.4183,30267.0
2021-06-07 14:50:00,72.48,72.54,72.48,72.53,19579.0,65.4092,65.4634,65.4092,65.4543,19579.0
2021-06-07 14:55:00,72.53,72.54,72.45,72.48,30976.0,65.4543,65.4634,65.3822,65.4092,30976.0
2021-06-07 15:00:00,72.49,72.5,72.46,72.47,25720.0,65.4183,65.4273,65.3912,65.4002,25720.0
2021-06-07 15:05:00,72.47,72.49,72.45,72.48,30125.0,65.4002,65.4183,65.3822,65.4092,30125.0
2021-06-07 15:10:00,72.48,72.49,72.45,72.47,22678.0,65.4092,65.4183,65.3822,65.4002,22678.0
2021-06-07 15:15:00,72.47,72.48,72.43,72.45,34713.0,65.4002,65.4092,65.3641,65.3822,34713.0
2021-06-07 15:20:00,72.45,72.47,72.42,72.46,22049.0,65.3822,65.4002,65.3551,65.3912,22049.0
2021-06-07 15:25:00,72.45,72.48,72.42,72.47,40264.0,65.3822,65.4092,65.3551,65.4002,40264.0
2021-06-07 15:30:00,72.47,72.49,72.43,72.47,36270.0,65.4002,65.4183,65.3641,65.4002,36270.0
2021-06-07 15:35:00,72.47,72.5,72.45,72.48,44999.0,65.4002,65.4273,65.3822,65.4092,44999.0
2021-06-07 15:40:00,72.48,72.48,72.43,72.44,61630.0,65.4092,65.4092,65.3641,65.3731,61630.0
2021-06-07 15:45:00,72.44,72.51,72.43,72.48,39898.0,65.3731,65.4363,65.3641,65.4092,39898.0
2021-06-07 15:50:00,72.49,72.62,72.49,72.6,99648.0,65.4183,65.5356,65.4183,65.5175,99648.0
2021-06-07 15:55:00,72.6,72.62,72.46,72.47,423016.0,65.5175,65.5356,65.3912,65.4002,423016.0
2021-06-08 09:30:00,72.92,73.07,72.8,72.9,177026.0,65.8063,65.9417,65.698,65.7883,177026.0
2021-06-08 09:35:00,72.88,73.11,72.88,73.01,117801.0,65.7702,65.9778,65.7702,65.8875,117801.0
2021-06-08 09:40:00,73.03,73.1,72.76,72.76,64482.0,65.9056,65.9687,65.6619,65.6619,64482.0
2021-06-08 09:45:00,72.75,72.79,72.49,72.5,64929.0,65.6529,65.689,65.4183,65.4273,64929.0
2021-06-08 09:50:00,72.5,72.5,72.31,72.34,61857.0,65.4273,65.4273,65.2558,65.2829,61857.0
2021-06-08 09:55:00,72.34,72.41,72.28,72.34,84618.0,65.2829,65.3461,65.2287,65.2829,84618.0
2021-06-08 10:00:00,72.33,72.33,72.15,72.19,87656.0,65.2739,65.2739,65.1114,65.1475,87656.0
2021-06-08 10:05:00,72.19,72.21,72.05,72.06,61073.0,65.1475,65.1656,65.0212,65.0302,61073.0
2021-06-08 10:10:00,72.06,72.08,71.85,71.9,92782.0,65.0302,65.0482,64.8407,64.8858,92782.0
2021-06-08 10:15:00,71.88,71.97,71.86,71.9,43509.0,64.8678,64.949,64.8497,64.8858,43509.0
2021-06-08 10:20:00,71.91,71.99,71.85,71.85,33450.0,64.8948,64.967,64.8407,64.8407,33450.0
2021-06-08 10:25:00,71.86,71.89,71.79,71.85,42237.0,64.8497,64.8768,64.7865,64.8407,42237.0
2021-06-08 10:30:00,71.85,71.87,71.77,71.82,36850.0,64.8407,64.8587,64.7685,64.8136,36850.0
2021-06-08 10:35:00,71.81,71.81,71.73,71.75,71244.0,64.8046,64.8046,64.7324,64.7504,71244.0
2021-06-08 10:40:00,71.76,72.01,71.71,71.98,58019.0,64.7595,64.9851,64.7143,64.958,58019.0
2021-06-08 10:45:00,71.97,72.01,71.94,72.01,60061.0,64.949,64.9851,64.9219,64.9851,60061.0
2021-06-08 10:50:00,72.01,72.04,71.96,71.98,47098.0,64.9851,65.0122,64.94,64.958,47098.0
2021-06-08 10:55:00,71.97,72.03,71.87,71.89,59254.0,64.949,65.0031,64.8587,64.8768,59254.0
2021-06-08 11:00:00,71.9,72.05,71.89,71.96,50850.0,64.8858,65.0212,64.8768,64.94,50850.0
2021-06-08 11:05:00,71.97,72.04,71.93,72.04,21229.0,64.949,65.0122,64.9129,65.0122,21229.0
2021-06-08 11:10:00,72.05,72.1,72.04,72.07,40486.0,65.0212,65.0663,65.0122,65.0392,40486.0
2021-06-08 11:15:00,72.05,72.11,71.99,72.0,46980.0,65.0212,65.0753,64.967,64.9761,46980.0
2021-06-08 11:20:00,72.0,72.01,71.88,71.89,49103.0,64.9761,64.9851,64.8678,64.8768,49103.0
2021-06-08 11:25:00,71.89,71.94,71.85,71.9,41301.0,64.8768,64.9219,64.8407,64.8858,41301.0
2021-06-08 11:30:00,71.9,72.04,71.9,72.02,55389.0,64.8858,65.0122,64.8858,64.9941,55389.0
2021-06-08 11:35:00,72.0,72.05,71.93,71.98,46132.0,64.9761,65.0212,64.9129,64.958,46132.0
2021-06-08 11:40:00,71.96,72.04,71.94,72.0,30159.0,64.94,65.0122,64.9219,64.9761,30159.0
2021-06-08 11:45:00,72.01,72.02,71.94,71.98,26367.0,64.9851,64.9941,64.9219,64.958,26367.0
2021-06-08 11:50:00,71.98,71.98,71.92,71.95,26400.0,64.958,64.958,64.9039,64.9309,26400.0
2021-06-08 11:55:00,71.95,71.98,71.92,71.92,31502.0,64.9309,64.958,64.9039,64.9039,31502.0
2021-06-08 12:00:00,71.92,71.98,71.9,71.91,22614.0,64.9039,64.958,64.8858,64.8948,22614.0
2021-06-08 12:05:00,71.91,71.97,71.9,71.97,14417.0,64.8948,64.949,64.8858,64.949,14417.0
2021-06-08 12:10:00,71.96,71.96,71.89,71.93,21103.0,64.94,64.94,64.8768,64.9129,21103.0
2021-06-08 12:15:00,71.93,71.93,71.85,71.9,26613.0,64.9129,64.9129,64.8407,64.8858,26613.0
2021-06-08 12:20:00,71.91,71.91,71.85,71.88,31158.0,64.8948,64.8948,64.8407,64.8678,31158.0
2021-06-08 12:25:00,71.89,71.98,71.88,71.93,22977.0,64.8768,64.958,64.8678,64.9129,22977.0
2021-06-08 12:30:00,71.93,71.98,71.91,71.95,23973.0,64.9129,64.958,64.8948,64.9309,23973.0
2021-06-08 12:35:00,71.95,72.03,71.94,72.01,23731.0,64.9309,65.0031,64.9219,64.9851,23731.0
2021-06-08 12:40:00,72.02,72.02,71.95,72.0,34938.0,64.9941,64.9941,64.9309,64.9761,34938.0
2021-06-08 12:45:00,71.99,72.04,71.97,72.03,41803.0,64.967,65.0122,64.949,65.0031,41803.0
2021-06-08 12:50:00,72.04,72.08,72.03,72.05,35029.0,65.0122,65.0482,65.0031,65.0212,35029.0
2021-06-08 12:55:00,72.05,72.06,72.0,72.03,66289.0,65.0212,65.0302,64.9761,65.0031,66289.0
2021-06-08 13:00:00,72.03,72.04,71.96,72.0,39319.0,65.0031,65.0122,64.94,64.9761,39319.0
2021-06-08 13:05:00,72.0,72.01,71.96,71.99,28836.0,64.9761,64.9851,64.94,64.967,28836.0
2021-06-08 13:10:00,72.0,72.03,71.98,71.98,43166.0,64.9761,65.0031,64.958,64.958,43166.0
2021-06-08 13:15:00,71.99,72.03,71.97,71.99,52050.0,64.967,65.0031,64.949,64.967,52050.0
2021-06-08 13:20:00,72.0,72.0,71.94,71.94,22287.0,64.9761,64.9761,64.9219,64.9219,22287.0
2021-06-08 13:25:00,71.95,72.01,71.94,72.0,26769.0,64.9309,64.9851,64.9219,64.9761,26769.0
2021-06-08 13:30:00,72.0,72.03,71.98,72.01,22851.0,64.9761,65.0031,64.958,64.9851,22851.0
2021-06-08 13:35:00,72.0,72.05,71.99,72.02,48792.0,64.9761,65.0212,64.967,64.9941,48792.0
2021-06-08 13:40:00,72.01,72.04,71.99,72.0,64557.0,64.9851,65.0122,64.967,64.9761,64557.0
2021-06-08 13:45:00,72.0,72.04,71.96,71.97,36849.0,64.9761,65.0122,64.94,64.949,36849.0
2021-06-08 13:50:00,71.98,72.0,71.91,71.93,62469.0,64.958,64.9761,64.8948,64.9129,62469.0
2021-06-08 13:55:00,71.93,71.94,71.9,71.91,22192.0,64.9129,64.9219,64.8858,64.8948,22192.0
2021-06-08 14:00:00,71.91,72.03,71.91,72.01,65097.0,64.8948,65.0031,64.8948,64.9851,65097.0
2021-06-08 14:05:00,72.01,72.05,72.0,72.01,57794.0,64.9851,65.0212,64.9761,64.9851,57794.0
2021-06-08 14:10:00,72.01,72.05,71.98,71.98,31595.0,64.9851,65.0212,64.958,64.958,31595.0
2021-06-08 14:15:00,71.99,72.01,71.93,71.94,32134.0,64.967,64.9851,64.9129,64.9219,32134.0
2021-06-08 14:20:00,71.94,71.99,71.93,71.98,27138.0,64.9219,64.967,64.9129,64.958,27138.0
2021-06-08 14:25:00,71.98,71.99,71.95,71.98,20616.0,64.958,64.967,64.9309,64.958,20616.0
2021-06-08 14:30:00,71.98,72.01,71.97,71.98,18367.0,64.958,64.9851,64.949,64.958,18367.0
2021-06-08 14:35:00,71.98,72.07,71.96,72.06,43946.0,64.958,65.0392,64.94,65.0302,43946.0
2021-06-08 14:40:00,72.06,72.1,71.98,72.02,37679.0,65.0302,65.0663,64.958,64.9941,37679.0
2021-06-08 14:45:00,72.01,72.04,71.93,72.01,72692.0,64.9851,65.0122,64.9129,64.9851,72692.0
2021-06-08 14:50:00,71.99,72.01,71.94,71.95,38256.0,64.967,64.9851,64.9219,64.9309,38256.0
2021-06-08 14:55:00,71.95,72.0,71.94,71.98,39516.0,64.9309,64.9761,64.9219,64.958,39516.0
2021-06-08 15:00:00,71.98,72.09,71.97,72.06,95464.0,64.958,65.0573,64.949,65.0302,95464.0
2021-06-08 15:05:00,72.06,72.12,72.03,72.12,42707.0,65.0302,65.0843,65.0031,65.0843,42707.0
2021-06-08 15:10:00,72.12,72.12,72.05,72.1,46720.0,65.0843,65.0843,65.0212,65.0663,46720.0
2021-06-08 15:15:00,72.11,72.11,72.06,72.09,23409.0,65.0753,65.0753,65.0302,65.0573,23409.0
2021-06-08 15:20:00,72.1,72.13,72.07,72.12,42908.0,65.0663,65.0934,65.0392,65.0843,42908.0
2021-06-08 15:25:00,72.12,72.13,72.09,72.11,24752.0,65.0843,65.0934,65.0573,65.0753,24752.0
2021-06-08 15:30:00,72.12,72.12,72.04,72.06,44930.0,65.0843,65.0843,65.0122,65.0302,44930.0
2021-06-08 15:35:00,72.05,72.12,72.04,72.08,49538.0,65.0212,65.0843,65.0122,65.0482,49538.0
2021-06-08 15:40:00,72.08,72.11,72.03,72.1,55231.0,65.0482,65.0753,65.0031,65.0663,55231.0
2021-06-08 15:45:00,72.1,72.2,72.09,72.2,69720.0,65.0663,65.1565,65.0573,65.1565,69720.0
2021-06-08 15:50:00,72.2,72.28,72.18,72.2,107722.0,65.1565,65.2287,65.1385,65.1565,107722.0
2021-06-08 15:55:00,72.2,72.21,72.13,72.13,255984.0,65.1565,65.1656,65.0934,65.0934,255984.0
2021-06-09 09:30:00,72.37,72.5,72.16,72.39,106687.0,65.31,65.4273,65.1204,65.328,106687.0
2021-06-09 09:35:00,72.38,72.58,72.38,72.52,51851.0,65.319,65.4995,65.319,65.4453,51851.0
2021-06-09 09:40:00,72.52,72.57,72.43,72.45,57873.0,65.4453,65.4904,65.3641,65.3822,57873.0
2021-06-09 09:45:00,72.46,72.52,72.44,72.47,90207.0,65.3912,65.4453,65.3731,65.4002,90207.0
2021-06-09 09:50:00,72.47,72.64,72.46,72.6,89102.0,65.4002,65.5536,65.3912,65.5175,89102.0
2021-06-09 09:55:00,72.6,72.65,72.55,72.57,75774.0,65.5175,65.5626,65.4724,65.4904,75774.0
2021-06-09 10:00:00,72.58,72.59,72.37,72.43,74549.0,65.4995,65.5085,65.31,65.3641,74549.0
2021-06-09 10:05:00,72.44,72.44,72.21,72.23,50620.0,65.3731,65.3731,65.1656,65.1836,50620.0
2021-06-09 10:10:00,72.23,72.25,72.15,72.15,48354.0,65.1836,65.2017,65.1114,65.1114,48354.0
2021-06-09 10:15:00,72.15,72.17,72.06,72.09,84490.0,65.1114,65.1295,65.0302,65.0573,84490.0
2021-06-09 10:20:00,72.09,72.14,72.07,72.08,48238.0,65.0573,65.1024,65.0392,65.0482,48238.0
2021-06-09 10:25:00,72.09,72.3,72.09,72.29,43120.0,65.0573,65.2468,65.0573,65.2378,43120.0
2021-06-09 10:30:00,72.29,72.38,72.26,72.37,31515.0,65.2378,65.319,65.2107,65.31,31515.0
2021-06-09 10:35:00,72.37,72.45,72.36,72.44,39955.0,65.31,65.3822,65.3009,65.3731,39955.0
2021-06-09 10:40:00,72.44,72.47,72.39,72.45,37443.0,65.3731,65.4002,65.328,65.3822,37443.0
2021-06-09 10:45:00,72.44,72.47,72.43,72.47,24342.0,65.3731,65.4002,65.3641,65.4002,24342.0
2021-06-09 10:50:00,72.49,72.49,72.39,72.45,31747.0,65.4183,65.4183,65.328,65.3822,31747.0
2021-06-09 10:55:00,72.45,72.55,72.43,72.55,36073.0,65.3822,65.4724,65.3641,65.4724,36073.0
2021-06-09 11:00:00,72.55,72.6,72.53,72.59,45494.0,65.4724,65.5175,65.4543,65.5085,45494.0
2021-06-09 11:05:00,72.59,72.6,72.52,72.54,37004.0,65.5085,65.5175,65.4453,65.4634,37004.0
2021-06-09 11:10:00,72.54,72.55,72.49,72.53,29971.0,65.4634,65.4724,65.4183,65.4543,29971.0
2021-06-09 11:15:00,72.53,72.59,72.52,72.56,33741.0,65.4543,65.5085,65.4453,65.4814,33741.0
2021-06-09 11:20:00,72.56,72.61,72.55,72.57,32661.0,65.4814,65.5265,65.4724,65.4904,32661.0
2021-06-09 11:25:00,72.56,72.57,72.5,72.5,35984.0,65.4814,65.4904,65.4273,65.4273,35984.0
2021-06-09 11:30:00,72.51,72.52,72.46,72.47,17787.0,65.4363,65.4453,65.3912,65.4002,17787.0
2021-06-09 11:35:00,72.47,72.54,72.46,72.53,38019.0,65.4002,65.4634,65.3912,65.4543,38019.0
2021-06-09 11:40:00,72.52,72.58,72.48,72.56,221450.0,65.4453,65.4995,65.4092,65.4814,221450.0
2021-06-09 11:45:00,72.56,72.57,72.52,72.56,34798.0,65.4814,65.4904,65.4453,65.4814,34798.0
2021-06-09 11:50:00,72.56,72.58,72.55,72.56,13230.0,65.4814,65.4995,65.4724,65.4814,13230.0
2021-06-09 11:55:00,72.56,72.62,72.5,72.57,36593.0,65.4814,65.5356,65.4273,65.4904,36593.0
2021-06-09 12:00:00,72.58,72.61,72.56,72.58,22887.0,65.4995,65.5265,65.4814,65.4995,22887.0
2021-06-09 12:05:00,72.57,72.63,72.56,72.63,27744.0,65.4904,65.5446,65.4814,65.5446,27744.0
2021-06-09 12:10:00,72.63,72.64,72.58,72.63,118758.0,65.5446,65.5536,65.4995,65.5446,118758.0
2021-06-09 12:15:00,72.64,72.69,72.64,72.66,34993.0,65.5536,65.5987,65.5536,65.5717,34993.0
2021-06-09 12:20:00,72.66,72.66,72.63,72.66,23200.0,65.5717,65.5717,65.5446,65.5717,23200.0
2021-06-09 12:25:00,72.66,72.68,72.63,72.67,17951.0,65.5717,65.5897,65.5446,65.5807,17951.0
2021-06-09 12:30:00,72.66,72.68,72.64,72.67,30965.0,65.5717,65.5897,65.5536,65.5807,30965.0
2021-06-09 12:35:00,72.67,72.68,72.64,72.65,13571.0,65.5807,65.5897,65.5536,65.5626,13571.0
2021-06-09 12:40:00,72.65,72.67,72.62,72.66,22724.0,65.5626,65.5807,65.5356,65.5717,22724.0
2021-06-09 12:45:00,72.66,72.71,72.65,72.71,25932.0,65.5717,65.6168,65.5626,65.6168,25932.0
2021-06-09 12:50:00,72.71,72.74,72.65,72.67,51084.0,65.6168,65.6439,65.5626,65.5807,51084.0
2021-06-09 12:55:00,72.68,72.7,72.63,72.65,16348.0,65.5897,65.6078,65.5446,65.5626,16348.0
2021-06-09 13:00:00,72.64,72.65,72.62,72.62,15474.0,65.5536,65.5626,65.5356,65.5356,15474.0
2021-06-09 13:05:00,72.61,72.63,72.59,72.61,20680.0,65.5265,65.5446,65.5085,65.5265,20680.0
2021-06-09 13:10:00,72.61,72.62,72.56,72.56,27519.0,65.5265,65.5356,65.4814,65.4814,27519.0
2021-06-09 13:15:00,72.55,72.64,72.52,72.6,32109.0,65.4724,65.5536,65.4453,65.5175,32109.0
2021-06-09 13:20:00,72.6,72.67,72.57,72.67,35790.0,65.5175,65.5807,65.4904,65.5807,35790.0
2021-06-09 13:25:00,72.67,72.72,72.66,72.7,36294.0,65.5807,65.6258,65.5717,65.6078,36294.0
2021-06-09 13:30:00,72.7,72.71,72.68,72.69,27829.0,65.6078,65.6168,65.5897,65.5987,27829.0
2021-06-09 13:35:00,72.7,72.7,72.67,72.7,30918.0,65.6078,65.6078,65.5807,65.6078,30918.0
2021-06-09 13:40:00,72.69,72.72,72.67,72.72,38462.0,65.5987,65.6258,65.5807,65.6258,38462.0
2021-06-09 13:45:00,72.72,72.81,72.71,72.79,40929.0,65.6258,65.707,65.6168,65.689,40929.0
2021-06-09 13:50:00,72.79,72.85,72.78,72.85,38225.0,65.689,65.7431,65.68,65.7431,38225.0
2021-06-09 13:55:00,72.86,72.9,72.84,72.86,53370.0,65.7522,65.7883,65.7341,65.7522,53370.0
2021-06-09 14:00:00,72.86,72.89,72.78,72.81,63192.0,65.7522,65.7792,65.68,65.707,63192.0
2021-06-09 14:05:00,72.81,72.82,72.74,72.74,43892.0,65.707,65.7161,65.6439,65.6439,43892.0
2021-06-09 14:10:00,72.74,72.77,72.73,72.75,24215.0,65.6439,65.6709,65.6348,65.6529,24215.0
2021-06-09 14:15:00,72.76,72.78,72.73,72.77,49211.0,65.6619,65.68,65.6348,65.6709,49211.0
2021-06-09 14:20:00,72.76,72.79,72.75,72.79,27923.0,65.6619,65.689,65.6529,65.689,27923.0
2021-06-09 14:25:00,72.79,72.82,72.78,72.81,45446.0,65.689,65.7161,65.68,65.707,45446.0
2021-06-09 14:30:00,72.81,72.81,72.74,72.75,37747.0,65.707,65.707,65.6439,65.6529,37747.0
2021-06-09 14:35:00,72.75,72.75,72.7,72.73,32405.0,65.6529,65.6529,65.6078,65.6348,32405.0
2021-06-09 14:40:00,72.73,72.77,72.72,72.74,20256.0,65.6348,65.6709,65.6258,65.6439,20256.0
2021-06-09 14:45:00,72.75,72.77,72.67,72.69,41272.0,65.6529,65.6709,65.5807,65.5987,41272.0
2021-06-09 14:50:00,72.7,72.71,72.59,72.64,69405.0,65.6078,65.6168,65.5085,65.5536,69405.0
2021-06-09 14:55:00,72.64,72.65,72.61,72.62,24565.0,65.5536,65.5626,65.5265,65.5356,24565.0
2021-06-09 15:00:00,72.61,72.62,72.58,72.61,25551.0,65.5265,65.5356,65.4995,65.5265,25551.0
2021-06-09 15:05:00,72.6,72.66,72.6,72.64,39414.0,65.5175,65.5717,65.5175,65.5536,39414.0
2021-06-09 15:10:00,72.65,72.65,72.6,72.62,48472.0,65.5626,65.5626,65.5175,65.5356,48472.0
2021-06-09 15:15:00,72.62,72.65,72.59,72.65,38063.0,65.5356,65.5626,65.5085,65.5626,38063.0
2021-06-09 15:20:00,72.64,72.65,72.63,72.64,31186.0,65.5536,65.5626,65.5446,65.5536,31186.0
2021-06-09 15:25:00,72.64,72.64,72.56,72.58,39228.0,65.5536,65.5536,65.4814,65.4995,39228.0
2021-06-09 15:30:00,72.57,72.67,72.56,72.65,52758.0,65.4904,65.5807,65.4814,65.5626,52758.0
2021-06-09 15:35:00,72.65,72.66,72.59,72.61,51097.0,65.5626,65.5717,65.5085,65.5265,51097.0
2021-06-09 15:40:00,72.59,72.65,72.53,72.63,88613.0,65.5085,65.5626,65.4543,65.5446,88613.0
2021-06-09 15:45:00,72.64,72.66,72.58,72.59,57527.0,65.5536,65.5717,65.4995,65.5085,57527.0
2021-06-09 15:50:00,72.59,72.72,72.58,72.66,96227.0,65.5085,65.6258,65.4995,65.5717,96227.0
2021-06-09 15:55:00,72.65,72.65,72.43,72.46,380063.0,65.5626,65.5626,65.3641,65.3912,380063.0
2021-06-10 09:30:00,72.34,72.4,72.17,72.36,107012.0,65.2829,65.337,65.1295,65.3009,107012.0
2021-06-10 09:35:00,72.36,72.69,72.36,72.68,44975.0,65.3009,65.5987,65.3009,65.5897,44975.0
2021-06-10 09:40:00,72.7,72.74,72.64,72.65,38215.0,65.6078,65.6439,65.5536,65.5626,38215.0
2021-06-10 09:45:00,72.65,72.84,72.65,72.83,44898.0,65.5626,65.7341,65.5626,65.7251,44898.0
2021-06-10 09:50:00,72.83,72.98,72.82,72.94,43102.0,65.7251,65.8605,65.7161,65.8244,43102.0
2021-06-10 09:55:00,72.94,73.05,72.92,73.02,50491.0,65.8244,65.9236,65.8063,65.8965,50491.0
2021-06-10 10:00:00,73.01,73.05,72.92,72.92,129645.0,65.8875,65.9236,65.8063,65.8063,129645.0
2021-06-10 10:05:00,72.92,72.93,72.83,72.84,83830.0,65.8063,65.8153,65.7251,65.7341,83830.0
2021-06-10 10:10:00,72.84,72.92,72.83,72.9,37192.0,65.7341,65.8063,65.7251,65.7883,37192.0
2021-06-10 10:15:00,72.9,72.98,72.82,72.96,145791.0,65.7883,65.8605,65.7161,65.8424,145791.0
2021-06-10 10:20:00,72.97,73.12,72.97,73.11,95388.0,65.8514,65.9868,65.8514,65.9778,95388.0
2021-06-10 10:25:00,73.12,73.13,72.96,72.99,39569.0,65.9868,65.9958,65.8424,65.8695,39569.0
2021-06-10 10:30:00,73.0,73.09,72.98,73.05,39519.0,65.8785,65.9597,65.8605,65.9236,39519.0
2021-06-10 10:35:00,73.05,73.05,72.91,72.94,35790.0,65.9236,65.9236,65.7973,65.8244,35790.0
2021-06-10 10:40:00,72.95,72.97,72.86,72.86,21531.0,65.8334,65.8514,65.7522,65.7522,21531.0
2021-06-10 10:45:00,72.86,72.87,72.76,72.78,46888.0,65.7522,65.7612,65.6619,65.68,46888.0
2021-06-10 10:50:00,72.78,72.83,72.74,72.77,53125.0,65.68,65.7251,65.6439,65.6709,53125.0
2021-06-10 10:55:00,72.76,72.78,72.71,72.78,28857.0,65.6619,65.68,65.6168,65.68,28857.0
2021-06-10 11:00:00,72.77,72.86,72.72,72.83,54185.0,65.6709,65.7522,65.6258,65.7251,54185.0
2021-06-10 11:05:00,72.81,72.82,72.72,72.78,14924.0,65.707,65.7161,65.6258,65.68,14924.0
2021-06-10 11:10:00,72.79,72.8,72.73,72.8,49349.0,65.689,65.698,65.6348,65.698,49349.0
2021-06-10 11:15:00,72.8,72.83,72.78,72.81,17316.0,65.698,65.7251,65.68,65.707,17316.0
2021-06-10 11:20:00,72.81,72.9,72.79,72.89,26889.0,65.707,65.7883,65.689,65.7792,26889.0
2021-06-10 11:25:00,72.89,72.92,72.86,72.9,19806.0,65.7792,65.8063,65.7522,65.7883,19806.0
2021-06-10 11:30:00,72.9,73.01,72.89,72.97,57745.0,65.7883,65.8875,65.7792,65.8514,57745.0
2021-06-10 11:35:00,72.97,73.0,72.96,72.97,28366.0,65.8514,65.8785,65.8424,65.8514,28366.0
2021-06-10 11:40:00,72.98,73.02,72.95,72.99,36426.0,65.8605,65.8965,65.8334,65.8695,36426.0
2021-06-10 11:45:00,72.98,72.99,72.94,72.98,37616.0,65.8605,65.8695,65.8244,65.8605,37616.0
2021-06-10 11:50:00,72.98,73.0,72.96,72.98,32998.0,65.8605,65.8785,65.8424,65.8605,32998.0
2021-06-10 11:55:00,72.97,72.98,72.93,72.98,36399.0,65.8514,65.8605,65.8153,65.8605,36399.0
2021-06-10 12:00:00,72.98,72.98,72.94,72.95,28610.0,65.8605,65.8605,65.8244,65.8334,28610.0
2021-06-10 12:05:00,72.96,72.96,72.91,72.92,35670.0,65.8424,65.8424,65.7973,65.8063,35670.0
2021-06-10 12:10:00,72.92,72.98,72.92,72.95,40046.0,65.8063,65.8605,65.8063,65.8334,40046.0
2021-06-10 12:15:00,72.95,73.01,72.95,73.0,75651.0,65.8334,65.8875,65.8334,65.8785,75651.0
2021-06-10 12:20:00,73.0,73.0,72.96,72.98,26446.0,65.8785,65.8785,65.8424,65.8605,26446.0
2021-06-10 12:25:00,72.98,72.99,72.93,72.94,42979.0,65.8605,65.8695,65.8153,65.8244,42979.0
2021-06-10 12:30:00,72.94,72.94,72.89,72.91,53353.0,65.8244,65.8244,65.7792,65.7973,53353.0
2021-06-10 12:35:00,72.9,72.96,72.89,72.95,53867.0,65.7883,65.8424,65.7792,65.8334,53867.0
2021-06-10 12:40:00,72.94,72.95,72.92,72.94,98708.0,65.8244,65.8334,65.8063,65.8244,98708.0
2021-06-10 12:45:00,72.95,72.95,72.87,72.93,26950.0,65.8334,65.8334,65.7612,65.8153,26950.0
2021-06-10 12:50:00,72.94,72.94,72.92,72.94,18844.0,65.8244,65.8244,65.8063,65.8244,18844.0
2021-06-10 12:55:00,72.94,72.97,72.93,72.96,26639.0,65.8244,65.8514,65.8153,65.8424,26639.0
2021-06-10 13:00:00,72.95,72.96,72.89,72.91,48166.0,65.8334,65.8424,65.7792,65.7973,48166.0
2021-06-10 13:05:00,72.91,72.95,72.9,72.91,33116.0,65.7973,65.8334,65.7883,65.7973,33116.0
2021-06-10 13:10:00,72.91,72.95,72.9,72.94,24028.0,65.7973,65.8334,65.7883,65.8244,24028.0
2021-06-10 13:15:00,72.94,72.99,72.93,72.99,21867.0,65.8244,65.8695,65.8153,65.8695,21867.0
2021-06-10 13:20:00,72.98,73.01,72.97,73.0,22377.0,65.8605,65.8875,65.8514,65.8785,22377.0
2021-06-10 13:25:00,73.0,73.02,72.99,73.0,35231.0,65.8785,65.8965,65.8695,65.8785,35231.0
2021-06-10 13:30:00,73.0,73.03,72.97,73.01,60452.0,65.8785,65.9056,65.8514,65.8875,60452.0
2021-06-10 13:35:00,73.01,73.02,72.99,73.02,33869.0,65.8875,65.8965,65.8695,65.8965,33869.0
2021-06-10 13:40:00,73.02,73.03,73.01,73.02,21297.0,65.8965,65.9056,65.8875,65.8965,21297.0
2021-06-10 13:45:00,73.02,73.1,72.99,73.09,65260.0,65.8965,65.9687,65.8695,65.9597,65260.0
2021-06-10 13:50:00,73.08,73.16,73.06,73.12,74726.0,65.9507,66.0229,65.9326,65.9868,74726.0
2021-06-10 13:55:00,73.13,73.15,73.11,73.12,30388.0,65.9958,66.0139,65.9778,65.9868,30388.0
2021-06-10 14:00:00,73.12,73.24,73.11,73.23,57446.0,65.9868,66.0951,65.9778,66.0861,57446.0
2021-06-10 14:05:00,73.24,73.28,73.23,73.25,75619.0,66.0951,66.1312,66.0861,66.1041,75619.0
2021-06-10 14:10:00,73.25,73.26,73.22,73.23,32485.0,66.1041,66.1131,66.077,66.0861,32485.0
2021-06-10 14:15:00,73.23,73.28,73.22,73.28,38496.0,66.0861,66.1312,66.077,66.1312,38496.0
2021-06-10 14:20:00,73.28,73.28,73.14,73.17,57370.0,66.1312,66.1312,66.0048,66.0319,57370.0
2021-06-10 14:25:00,73.17,73.22,73.17,73.2,41246.0,66.0319,66.077,66.0319,66.059,41246.0
2021-06-10 14:30:00,73.2,73.2,73.1,73.11,91133.0,66.059,66.059,65.9687,65.9778,91133.0
2021-06-10 14:35:00,73.1,73.13,73.08,73.11,40404.0,65.9687,65.9958,65.9507,65.9778,40404.0
2021-06-10 14:40:00,73.11,73.14,73.1,73.12,40997.0,65.9778,66.0048,65.9687,65.9868,40997.0
2021-06-10 14:45:00,73.11,73.12,73.06,73.1,48572.0,65.9778,65.9868,65.9326,65.9687,48572.0
2021-06-10 14:50:00,73.11,73.21,73.1,73.2,40901.0,65.9778,66.068,65.9687,66.059,40901.0
2021-06-10 14:55:00,73.19,73.2,73.16,73.19,47664.0,66.05,66.059,66.0229,66.05,47664.0
2021-06-10 15:00:00,73.18,73.18,73.07,73.14,64155.0,66.0409,66.0409,65.9417,66.0048,64155.0
2021-06-10 15:05:00,73.14,73.14,73.06,73.08,52002.0,66.0048,66.0048,65.9326,65.9507,52002.0
2021-06-10 15:10:00,73.08,73.09,73.01,73.09,64750.0,65.9507,65.9597,65.8875,65.9597,64750.0
2021-06-10 15:15:00,73.09,73.15,73.08,73.14,96972.0,65.9597,66.0139,65.9507,66.0048,96972.0
2021-06-10 15:20:00,73.14,73.36,73.14,73.32,112046.0,66.0048,66.2034,66.0048,66.1673,112046.0
2021-06-10 15:25:00,73.31,73.38,73.26,73.37,50753.0,66.1583,66.2214,66.1131,66.2124,50753.0
2021-06-10 15:30:00,73.36,73.41,73.35,73.41,90131.0,66.2034,66.2485,66.1944,66.2485,90131.0
2021-06-10 15:35:00,73.41,73.48,73.4,73.4,87424.0,66.2485,66.3117,66.2395,66.2395,87424.0
2021-06-10 15:40:00,73.41,73.41,73.35,73.4,99308.0,66.2485,66.2485,66.1944,66.2395,99308.0
2021-06-10 15:45:00,73.4,73.48,73.38,73.45,180532.0,66.2395,66.3117,66.2214,66.2846,180532.0
2021-06-10 15:50:00,73.42,73.48,73.38,73.39,176404.0,66.2575,66.3117,66.2214,66.2305,176404.0
2021-06-10 15:55:00,73.39,73.55,73.32,73.51,626986.0,66.2305,66.3748,66.1673,66.3387,626986.0
2021-06-11 09:30:00,73.6,73.6,73.24,73.24,195596.0,66.42,66.42,66.0951,66.0951,195596.0
2021-06-11 09:35:00,73.23,73.34,73.15,73.23,58353.0,66.0861,66.1853,66.0139,66.0861,58353.0
2021-06-11 09:40:00,73.25,73.36,73.2,73.29,60554.0,66.1041,66.2034,66.059,66.1402,60554.0
2021-06-11 09:45:00,73.3,73.4,73.27,73.34,37532.0,66.1492,66.2395,66.1222,66.1853,37532.0
2021-06-11 09:50:00,73.36,73.37,73.24,73.31,50458.0,66.2034,66.2124,66.0951,66.1583,50458.0
2021-06-11 09:55:00,73.31,73.36,73.27,73.3,47161.0,66.1583,66.2034,66.1222,66.1492,47161.0
2021-06-11 10:00:00,73.29,73.38,73.29,73.33,37318.0,66.1402,66.2214,66.1402,66.1763,37318.0
2021-06-11 10:05:00,73.34,73.42,73.33,73.39,29376.0,66.1853,66.2575,66.1763,66.2305,29376.0
2021-06-11 10:10:00,73.4,73.41,73.35,73.38,36623.0,66.2395,66.2485,66.1944,66.2214,36623.0
2021-06-11 10:15:00,73.39,73.4,73.31,73.34,32734.0,66.2305,66.2395,66.1583,66.1853,32734.0
2021-06-11 10:20:00,73.33,73.38,73.32,73.36,31030.0,66.1763,66.2214,66.1673,66.2034,31030.0
2021-06-11 10:25:00,73.36,73.38,73.32,73.34,33275.0,66.2034,66.2214,66.1673,66.1853,33275.0
2021-06-11 10:30:00,73.34,73.35,73.3,73.31,18704.0,66.1853,66.1944,66.1492,66.1583,18704.0
2021-06-11 10:35:00,73.31,73.34,73.28,73.31,29457.0,66.1583,66.1853,66.1312,66.1583,29457.0
2021-06-11 10:40:00,73.3,73.31,73.27,73.28,27228.0,66.1492,66.1583,66.1222,66.1312,27228.0
2021-06-11 10:45:00,73.28,73.33,73.26,73.31,38212.0,66.1312,66.1763,66.1131,66.1583,38212.0
2021-06-11 10:50:00,73.32,73.41,73.32,73.4,53458.0,66.1673,66.2485,66.1673,66.2395,53458.0
2021-06-11 10:55:00,73.4,73.46,73.36,73.39,37777.0,66.2395,66.2936,66.2034,66.2305,37777.0
2021-06-11 11:00:00,73.41,73.43,73.36,73.37,23258.0,66.2485,66.2666,66.2034,66.2124,23258.0
2021-06-11 11:05:00,73.36,73.48,73.36,73.46,18434.0,66.2034,66.3117,66.2034,66.2936,18434.0
2021-06-11 11:10:00,73.47,73.48,73.4,73.41,75214.0,66.3026,66.3117,66.2395,66.2485,75214.0
2021-06-11 11:15:00,73.41,73.43,73.32,73.33,58262.0,66.2485,66.2666,66.1673,66.1763,58262.0
2021-06-11 11:20:00,73.33,73.36,73.32,73.35,29354.0,66.1763,66.2034,66.1673,66.1944,29354.0
2021-06-11 11:25:00,73.35,73.37,73.31,73.37,31377.0,66.1944,66.2124,66.1583,66.2124,31377.0
2021-06-11 11:30:00,73.37,73.41,73.35,73.37,38065.0,66.2124,66.2485,66.1944,66.2124,38065.0
2021-06-11 11:35:00,73.37,73.39,73.31,73.31,19713.0,66.2124,66.2305,66.1583,66.1583,19713.0
2021-06-11 11:40:00,73.31,73.35,73.28,73.29,19902.0,66.1583,66.1944,66.1312,66.1402,19902.0
2021-06-11 11:45:00,73.29,73.33,73.26,73.27,15279.0,66.1402,66.1763,66.1131,66.1222,15279.0
2021-06-11 11:50:00,73.27,73.28,73.21,73.22,16256.0,66.1222,66.1312,66.068,66.077,16256.0
2021-06-11 11:55:00,73.23,73.23,73.2,73.22,14598.0,66.0861,66.0861,66.059,66.077,14598.0
2021-06-11 12:00:00,73.22,73.22,73.17,73.2,14457.0,66.077,66.077,66.0319,66.059,14457.0
2021-06-11 12:05:00,73.2,73.2,73.14,73.14,18147.0,66.059,66.059,66.0048,66.0048,18147.0
2021-06-11 12:10:00,73.15,73.15,73.09,73.11,24926.0,66.0139,66.0139,65.9597,65.9778,24926.0
2021-06-11 12:15:00,73.11,73.13,73.06,73.09,22810.0,65.9778,65.9958,65.9326,65.9597,22810.0
2021-06-11 12:20:00,73.08,73.1,73.04,73.08,20098.0,65.9507,65.9687,65.9146,65.9507,20098.0
2021-06-11 12:25:00,73.08,73.09,73.05,73.06,12982.0,65.9507,65.9597,65.9236,65.9326,12982.0
2021-06-11 12:30:00,73.06,73.08,73.01,73.01,25702.0,65.9326,65.9507,65.8875,65.8875,25702.0
2021-06-11 12:35:00,73.02,73.03,72.98,73.0,37902.0,65.8965,65.9056,65.8605,65.8785,37902.0
2021-06-11 12:40:00,73.0,73.0,72.96,72.99,24069.0,65.8785,65.8785,65.8424,65.8695,24069.0
2021-06-11 12:45:00,73.0,73.01,72.98,72.98,12563.0,65.8785,65.8875,65.8605,65.8605,12563.0
2021-06-11 12:50:00,72.99,73.0,72.97,72.98,15756.0,65.8695,65.8785,65.8514,65.8605,15756.0
2021-06-11 12:55:00,72.98,72.99,72.96,72.98,15649.0,65.8605,65.8695,65.8424,65.8605,15649.0
2021-06-11 13:00:00,72.98,72.98,72.95,72.96,17378.0,65.8605,65.8605,65.8334,65.8424,17378.0
2021-06-11 13:05:00,72.96,72.97,72.92,72.94,23828.0,65.8424,65.8514,65.8063,65.8244,23828.0
2021-06-11 13:10:00,72.94,73.0,72.93,73.0,27659.0,65.8244,65.8785,65.8153,65.8785,27659.0
2021-06-11 13:15:00,72.99,73.0,72.97,73.0,25941.0,65.8695,65.8785,65.8514,65.8785,25941.0
2021-06-11 13:20:00,72.99,73.01,72.97,73.0,24442.0,65.8695,65.8875,65.8514,65.8785,24442.0
2021-06-11 13:25:00,73.0,73.06,72.99,73.01,39236.0,65.8785,65.9326,65.8695,65.8875,39236.0
2021-06-11 13:30:00,73.01,73.08,73.01,73.08,41847.0,65.8875,65.9507,65.8875,65.9507,41847.0
2021-06-11 13:35:00,73.08,73.12,73.04,73.05,24506.0,65.9507,65.9868,65.9146,65.9236,24506.0
2021-06-11 13:40:00,73.04,73.07,73.03,73.07,26164.0,65.9146,65.9417,65.9056,65.9417,26164.0
2021-06-11 13:45:00,73.07,73.12,73.06,73.11,22728.0,65.9417,65.9868,65.9326,65.9778,22728.0
2021-06-11 13:50:00,73.1,73.15,73.1,73.14,23840.0,65.9687,66.0139,65.9687,66.0048,23840.0
2021-06-11 13:55:00,73.14,73.17,73.12,73.17,16256.0,66.0048,66.0319,65.9868,66.0319,16256.0
2021-06-11 14:00:00,73.17,73.21,73.16,73.2,34937.0,66.0319,66.068,66.0229,66.059,34937.0
2021-06-11 14:05:00,73.2,73.23,73.19,73.23,17945.0,66.059,66.0861,66.05,66.0861,17945.0
2021-06-11 14:10:00,73.23,73.25,73.21,73.21,35492.0,66.0861,66.1041,66.068,66.068,35492.0
2021-06-11 14:15:00,73.22,73.22,73.16,73.2,88697.0,66.077,66.077,66.0229,66.059,88697.0
2021-06-11 14:20:00,73.2,73.21,73.18,73.2,54991.0,66.059,66.068,66.0409,66.059,54991.0
2021-06-11 14:25:00,73.21,73.29,73.2,73.28,36903.0,66.068,66.1402,66.059,66.1312,36903.0
2021-06-11 14:30:00,73.28,73.3,73.26,73.29,34847.0,66.1312,66.1492,66.1131,66.1402,34847.0
2021-06-11 14:35:00,73.29,73.33,73.27,73.28,51007.0,66.1402,66.1763,66.1222,66.1312,51007.0
2021-06-11 14:40:00,73.29,73.31,73.27,73.28,99672.0,66.1402,66.1583,66.1222,66.1312,99672.0
2021-06-11 14:45:00,73.29,73.3,73.24,73.25,28092.0,66.1402,66.1492,66.0951,66.1041,28092.0
2021-06-11 14:50:00,73.24,73.29,73.23,73.23,33149.0,66.0951,66.1402,66.0861,66.0861,33149.0
2021-06-11 14:55:00,73.23,73.3,73.23,73.27,38913.0,66.0861,66.1492,66.0861,66.1222,38913.0
2021-06-11 15:00:00,73.27,73.29,73.25,73.28,29998.0,66.1222,66.1402,66.1041,66.1312,29998.0
2021-06-11 15:05:00,73.28,73.3,73.27,73.28,28630.0,66.1312,66.1492,66.1222,66.1312,28630.0
2021-06-11 15:10:00,73.29,73.35,73.28,73.31,42371.0,66.1402,66.1944,66.1312,66.1583,42371.0
2021-06-11 15:15:00,73.31,73.35,73.3,73.34,44044.0,66.1583,66.1944,66.1492,66.1853,44044.0
2021-06-11 15:20:00,73.34,73.36,73.32,73.34,41303.0,66.1853,66.2034,66.1673,66.1853,41303.0
2021-06-11 15:25:00,73.34,73.35,73.25,73.25,64817.0,66.1853,66.1944,66.1041,66.1041,64817.0
2021-06-11 15:30:00,73.25,73.32,73.23,73.31,50237.0,66.1041,66.1673,66.0861,66.1583,50237.0
2021-06-11 15:35:00,73.31,73.36,73.3,73.36,62016.0,66.1583,66.2034,66.1492,66.2034,62016.0
2021-06-11 15:40:00,73.36,73.45,73.33,73.45,65707.0,66.2034,66.2846,66.1763,66.2846,65707.0
2021-06-11 15:45:00,73.45,73.47,73.39,73.42,60558.0,66.2846,66.3026,66.2305,66.2575,60558.0
2021-06-11 15:50:00,73.43,73.48,73.39,73.4,103848.0,66.2666,66.3117,66.2305,66.2395,103848.0
2021-06-11 15:55:00,73.4,73.5,73.35,73.49,268780.0,66.2395,66.3297,66.1944,66.3207,268780.0
2021-06-14 09:30:00,73.61,73.66,73.36,73.58,145612.0,66.429,66.4741,66.2034,66.4019,145612.0
2021-06-14 09:35:00,73.56,73.85,73.56,73.82,85932.0,66.3839,66.6456,66.3839,66.6185,85932.0
2021-06-14 09:40:00,73.82,73.94,73.74,73.76,90385.0,66.6185,66.7268,66.5463,66.5644,90385.0
2021-06-14 09:45:00,73.76,73.8,73.44,73.52,74032.0,66.5644,66.6005,66.2756,66.3478,74032.0
2021-06-14 09:50:00,73.52,73.54,73.4,73.44,33828.0,66.3478,66.3658,66.2395,66.2756,33828.0
2021-06-14 09:55:00,73.44,73.51,73.38,73.48,46726.0,66.2756,66.3387,66.2214,66.3117,46726.0
2021-06-14 10:00:00,73.48,73.51,73.29,73.33,40943.0,66.3117,66.3387,66.1402,66.1763,40943.0
2021-06-14 10:05:00,73.32,73.34,73.25,73.33,50177.0,66.1673,66.1853,66.1041,66.1763,50177.0
2021-06-14 10:10:00,73.33,73.33,73.24,73.25,24686.0,66.1763,66.1763,66.0951,66.1041,24686.0
2021-06-14 10:15:00,73.25,73.32,73.2,73.2,60952.0,66.1041,66.1673,66.059,66.059,60952.0
2021-06-14 10:20:00,73.21,73.39,73.2,73.36,56866.0,66.068,66.2305,66.059,66.2034,56866.0
2021-06-14 10:25:00,73.35,73.4,73.32,73.36,46698.0,66.1944,66.2395,66.1673,66.2034,46698.0
2021-06-14 10:30:00,73.36,73.4,73.33,73.39,24797.0,66.2034,66.2395,66.1763,66.2305,24797.0
2021-06-14 10:35:00,73.39,73.47,73.38,73.42,31589.0,66.2305,66.3026,66.2214,66.2575,31589.0
2021-06-14 10:40:00,73.42,73.44,73.27,73.28,30886.0,66.2575,66.2756,66.1222,66.1312,30886.0
2021-06-14 10:45:00,73.29,73.35,73.24,73.33,28012.0,66.1402,66.1944,66.0951,66.1763,28012.0
2021-06-14 10:50:00,73.34,73.34,73.29,73.33,24614.0,66.1853,66.1853,66.1402,66.1763,24614.0
2021-06-14 10:55:00,73.33,73.33,73.28,73.31,21914.0,66.1763,66.1763,66.1312,66.1583,21914.0
2021-06-14 11:00:00,73.32,73.35,73.29,73.31,36142.0,66.1673,66.1944,66.1402,66.1583,36142.0
2021-06-14 11:05:00,73.3,73.34,73.28,73.31,39355.0,66.1492,66.1853,66.1312,66.1583,39355.0
2021-06-14 11:10:00,73.31,73.32,73.28,73.31,24871.0,66.1583,66.1673,66.1312,66.1583,24871.0
2021-06-14 11:15:00,73.31,73.37,73.31,73.33,62686.0,66.1583,66.2124,66.1583,66.1763,62686.0
2021-06-14 11:20:00,73.33,73.36,73.27,73.3,29913.0,66.1763,66.2034,66.1222,66.1492,29913.0
2021-06-14 11:25:00,73.3,73.3,73.15,73.17,46703.0,66.1492,66.1492,66.0139,66.0319,46703.0
2021-06-14 11:30:00,73.17,73.18,73.11,73.17,37873.0,66.0319,66.0409,65.9778,66.0319,37873.0
2021-06-14 11:35:00,73.16,73.27,73.16,73.26,55193.0,66.0229,66.1222,66.0229,66.1131,55193.0
2021-06-14 11:40:00,73.27,73.28,73.23,73.28,35211.0,66.1222,66.1312,66.0861,66.1312,35211.0
2021-06-14 11:45:00,73.28,73.28,73.23,73.24,44185.0,66.1312,66.1312,66.0861,66.0951,44185.0
2021-06-14 11:50:00,73.24,73.34,73.23,73.33,32450.0,66.0951,66.1853,66.0861,66.1763,32450.0
2021-06-14 11:55:00,73.33,73.34,73.24,73.27,15308.0,66.1763,66.1853,66.0951,66.1222,15308.0
2021-06-14 12:00:00,73.27,73.31,73.25,73.28,22805.0,66.1222,66.1583,66.1041,66.1312,22805.0
2021-06-14 12:05:00,73.27,73.27,73.23,73.26,17216.0,66.1222,66.1222,66.0861,66.1131,17216.0
2021-06-14 12:10:00,73.26,73.29,73.24,73.24,25717.0,66.1131,66.1402,66.0951,66.0951,25717.0
2021-06-14 12:15:00,73.23,73.25,73.19,73.19,16579.0,66.0861,66.1041,66.05,66.05,16579.0
2021-06-14 12:20:00,73.2,73.2,73.16,73.19,17309.0,66.059,66.059,66.0229,66.05,17309.0
2021-06-14 12:25:00,73.19,73.23,73.18,73.22,26108.0,66.05,66.0861,66.0409,66.077,26108.0
2021-06-14 12:30:00,73.22,73.28,73.2,73.27,20456.0,66.077,66.1312,66.059,66.1222,20456.0
2021-06-14 12:35:00,73.27,73.28,73.24,73.27,22548.0,66.1222,66.1312,66.0951,66.1222,22548.0
2021-06-14 12:40:00,73.27,73.31,73.26,73.3,14851.0,66.1222,66.1583,66.1131,66.1492,14851.0
2021-06-14 12:45:00,73.31,73.31,73.28,73.29,30133.0,66.1583,66.1583,66.1312,66.1402,30133.0
2021-06-14 12:50:00,73.3,73.31,73.22,73.24,21648.0,66.1492,66.1583,66.077,66.0951,21648.0
2021-06-14 12:55:00,73.23,73.24,73.19,73.2,36456.0,66.0861,66.0951,66.05,66.059,36456.0
2021-06-14 13:00:00,73.19,73.21,73.18,73.19,27352.0,66.05,66.068,66.0409,66.05,27352.0
2021-06-14 13:05:00,73.19,73.21,73.17,73.19,18143.0,66.05,66.068,66.0319,66.05,18143.0
2021-06-14 13:10:00,73.19,73.22,73.18,73.21,17712.0,66.05,66.077,66.0409,66.068,17712.0
2021-06-14 13:15:00,73.2,73.21,73.11,73.14,43279.0,66.059,66.068,65.9778,66.0048,43279.0
2021-06-14 13:20:00,73.14,73.14,73.11,73.14,11002.0,66.0048,66.0048,65.9778,66.0048,11002.0
2021-06-14 13:25:00,73.14,73.14,73.1,73.11,33109.0,66.0048,66.0048,65.9687,65.9778,33109.0
2021-06-14 13:30:00,73.12,73.14,73.11,73.13,16404.0,65.9868,66.0048,65.9778,65.9958,16404.0
2021-06-14 13:35:00,73.14,73.15,73.1,73.11,26030.0,66.0048,66.0139,65.9687,65.9778,26030.0
2021-06-14 13:40:00,73.11,73.12,73.07,73.08,27894.0,65.9778,65.9868,65.9417,65.9507,27894.0
2021-06-14 13:45:00,73.07,73.08,73.04,73.04,19601.0,65.9417,65.9507,65.9146,65.9146,19601.0
2021-06-14 13:50:00,73.04,73.07,73.02,73.06,16288.0,65.9146,65.9417,65.8965,65.9326,16288.0
2021-06-14 13:55:00,73.05,73.07,73.04,73.05,16121.0,65.9236,65.9417,65.9146,65.9236,16121.0
2021-06-14 14:00:00,73.06,73.12,73.04,73.09,38165.0,65.9326,65.9868,65.9146,65.9597,38165.0
2021-06-14 14:05:00,73.09,73.09,73.05,73.08,12516.0,65.9597,65.9597,65.9236,65.9507,12516.0
2021-06-14 14:10:00,73.07,73.09,73.05,73.06,14495.0,65.9417,65.9597,65.9236,65.9326,14495.0
2021-06-14 14:15:00,73.06,73.09,73.05,73.09,14927.0,65.9326,65.9597,65.9236,65.9597,14927.0
2021-06-14 14:20:00,73.09,73.16,73.08,73.15,28384.0,65.9597,66.0229,65.9507,66.0139,28384.0
2021-06-14 14:25:00,73.15,73.16,73.13,73.16,14045.0,66.0139,66.0229,65.9958,66.0229,14045.0
2021-06-14 14:30:00,73.15,73.2,73.15,73.2,31132.0,66.0139,66.059,66.0139,66.059,31132.0
2021-06-14 14:35:00,73.2,73.21,73.17,73.2,30199.0,66.059,66.068,66.0319,66.059,30199.0
2021-06-14 14:40:00,73.2,73.22,73.19,73.2,32868.0,66.059,66.077,66.05,66.059,32868.0
2021-06-14 14:45:00,73.2,73.21,73.17,73.17,20244.0,66.059,66.068,66.0319,66.0319,20244.0
2021-06-14 14:50:00,73.17,73.18,73.1,73.16,33181.0,66.0319,66.0409,65.9687,66.0229,33181.0
2021-06-14 14:55:00,73.16,73.17,73.08,73.09,34085.0,66.0229,66.0319,65.9507,65.9597,34085.0
2021-06-14 15:00:00,73.09,73.11,73.06,73.09,70394.0,65.9597,65.9778,65.9326,65.9597,70394.0
2021-06-14 15:05:00,73.09,73.09,73.05,73.07,47260.0,65.9597,65.9597,65.9236,65.9417,47260.0
2021-06-14 15:10:00,73.08,73.12,73.06,73.06,44978.0,65.9507,65.9868,65.9326,65.9326,44978.0
2021-06-14 15:15:00,73.06,73.12,73.06,73.11,31791.0,65.9326,65.9868,65.9326,65.9778,31791.0
2021-06-14 15:20:00,73.11,73.15,73.1,73.14,37233.0,65.9778,66.0139,65.9687,66.0048,37233.0
2021-06-14 15:25:00,73.14,73.17,73.12,73.14,38879.0,66.0048,66.0319,65.9868,66.0048,38879.0
2021-06-14 15:30:00,73.14,73.2,73.12,73.2,64925.0,66.0048,66.059,65.9868,66.059,64925.0
2021-06-14 15:35:00,73.2,73.2,73.1,73.14,89247.0,66.059,66.059,65.9687,66.0048,89247.0
2021-06-14 15:40:00,73.14,73.2,73.1,73.1,72357.0,66.0048,66.059,65.9687,65.9687,72357.0
2021-06-14 15:45:00,73.11,73.19,73.1,73.19,87278.0,65.9778,66.05,65.9687,66.05,87278.0
2021-06-14 15:50:00,73.19,73.26,73.17,73.24,181330.0,66.05,66.1131,66.0319,66.0951,181330.0
2021-06-14 15:55:00,73.24,73.33,73.19,73.33,281836.0,66.0951,66.1763,66.05,66.1763,281836.0
2021-06-15 09:30:00,73.37,73.62,73.27,73.3,280847.0,66.2124,66.438,66.1222,66.1492,280847.0
2021-06-15 09:35:00,73.29,73.39,73.22,73.3,75544.0,66.1402,66.2305,66.077,66.1492,75544.0
2021-06-15 09:40:00,73.3,73.36,73.23,73.31,48345.0,66.1492,66.2034,66.0861,66.1583,48345.0
2021-06-15 09:45:00,73.31,73.45,73.31,73.37,127935.0,66.1583,66.2846,66.1583,66.2124,127935.0
2021-06-15 09:50:00,73.37,73.49,73.37,73.4,59864.0,66.2124,66.3207,66.2124,66.2395,59864.0
2021-06-15 09:55:00,73.41,73.46,73.26,73.3,45931.0,66.2485,66.2936,66.1131,66.1492,45931.0
2021-06-15 10:00:00,73.31,73.31,73.09,73.1,43522.0,66.1583,66.1583,65.9597,65.9687,43522.0
2021-06-15 10:05:00,73.1,73.12,73.06,73.08,28061.0,65.9687,65.9868,65.9326,65.9507,28061.0
2021-06-15 10:10:00,73.08,73.23,73.06,73.23,43738.0,65.9507,66.0861,65.9326,66.0861,43738.0
2021-06-15 10:15:00,73.21,73.24,73.16,73.22,29549.0,66.068,66.0951,66.0229,66.077,29549.0
2021-06-15 10:20:00,73.22,73.29,73.21,73.22,20987.0,66.077,66.1402,66.068,66.077,20987.0
2021-06-15 10:25:00,73.22,73.3,73.22,73.28,25170.0,66.077,66.1492,66.077,66.1312,25170.0
2021-06-15 10:30:00,73.27,73.33,73.26,73.32,55184.0,66.1222,66.1763,66.1131,66.1673,55184.0
2021-06-15 10:35:00,73.31,73.31,73.25,73.31,22998.0,66.1583,66.1583,66.1041,66.1583,22998.0
2021-06-15 10:40:00,73.31,73.43,73.28,73.42,41697.0,66.1583,66.2666,66.1312,66.2575,41697.0
2021-06-15 10:45:00,73.42,73.48,73.37,73.45,39218.0,66.2575,66.3117,66.2124,66.2846,39218.0
2021-06-15 10:50:00,73.44,73.55,73.44,73.54,65673.0,66.2756,66.3748,66.2756,66.3658,65673.0
2021-06-15 10:55:00,73.54,73.65,73.53,73.64,65389.0,66.3658,66.4651,66.3568,66.4561,65389.0
2021-06-15 11:00:00,73.65,73.68,73.6,73.63,44691.0,66.4651,66.4922,66.42,66.447,44691.0
2021-06-15 11:05:00,73.61,73.63,73.52,73.55,37994.0,66.429,66.447,66.3478,66.3748,37994.0
2021-06-15 11:10:00,73.54,73.58,73.42,73.45,30749.0,66.3658,66.4019,66.2575,66.2846,30749.0
2021-06-15 11:15:00,73.45,73.46,73.4,73.45,39897.0,66.2846,66.2936,66.2395,66.2846,39897.0
2021-06-15 11:20:00,73.45,73.51,73.43,73.45,46785.0,66.2846,66.3387,66.2666,66.2846,46785.0
2021-06-15 11:25:00,73.45,73.46,73.35,73.4,49406.0,66.2846,66.2936,66.1944,66.2395,49406.0
2021-06-15 11:30:00,73.41,73.41,73.34,73.38,47362.0,66.2485,66.2485,66.1853,66.2214,47362.0
2021-06-15 11:35:00,73.38,73.46,73.35,73.42,64284.0,66.2214,66.2936,66.1944,66.2575,64284.0
2021-06-15 11:40:00,73.42,73.52,73.41,73.48,54237.0,66.2575,66.3478,66.2485,66.3117,54237.0
2021-06-15 11:45:00,73.48,73.49,73.39,73.41,92957.0,66.3117,66.3207,66.2305,66.2485,92957.0
2021-06-15 11:50:00,73.41,73.49,73.39,73.48,40637.0,66.2485,66.3207,66.2305,66.3117,40637.0
2021-06-15 11:55:00,73.48,73.58,73.47,73.58,27009.0,66.3117,66.4019,66.3026,66.4019,27009.0
2021-06-15 12:00:00,73.58,73.74,73.57,73.7,80497.0,66.4019,66.5463,66.3929,66.5102,80497.0
2021-06-15 12:05:00,73.7,73.74,73.66,73.67,42040.0,66.5102,66.5463,66.4741,66.4831,42040.0
2021-06-15 12:10:00,73.67,73.71,73.66,73.68,25546.0,66.4831,66.5192,66.4741,66.4922,25546.0
2021-06-15 12:15:00,73.67,73.69,73.57,73.6,93346.0,66.4831,66.5012,66.3929,66.42,93346.0
2021-06-15 12:20:00,73.6,73.64,73.57,73.62,44463.0,66.42,66.4561,66.3929,66.438,44463.0
2021-06-15 12:25:00,73.62,73.63,73.56,73.56,30287.0,66.438,66.447,66.3839,66.3839,30287.0
2021-06-15 12:30:00,73.57,73.62,73.57,73.61,23783.0,66.3929,66.438,66.3929,66.429,23783.0
2021-06-15 12:35:00,73.61,73.61,73.55,73.56,19228.0,66.429,66.429,66.3748,66.3839,19228.0
2021-06-15 12:40:00,73.55,73.55,73.45,73.45,35110.0,66.3748,66.3748,66.2846,66.2846,35110.0
2021-06-15 12:45:00,73.46,73.54,73.45,73.47,28461.0,66.2936,66.3658,66.2846,66.3026,28461.0
2021-06-15 12:50:00,73.48,73.49,73.33,73.33,66517.0,66.3117,66.3207,66.1763,66.1763,66517.0
2021-06-15 12:55:00,73.33,73.37,73.25,73.36,39248.0,66.1763,66.2124,66.1041,66.2034,39248.0
2021-06-15 13:00:00,73.36,73.4,73.34,73.4,24878.0,66.2034,66.2395,66.1853,66.2395,24878.0
2021-06-15 13:05:00,73.4,73.46,73.37,73.39,25775.0,66.2395,66.2936,66.2124,66.2305,25775.0
2021-06-15 13:10:00,73.39,73.44,73.38,73.41,27131.0,66.2305,66.2756,66.2214,66.2485,27131.0
2021-06-15 13:15:00,73.4,73.42,73.37,73.4,22821.0,66.2395,66.2575,66.2124,66.2395,22821.0
2021-06-15 13:20:00,73.39,73.42,73.37,73.39,70123.0,66.2305,66.2575,66.2124,66.2305,70123.0
2021-06-15 13:25:00,73.39,73.4,73.36,73.36,16549.0,66.2305,66.2395,66.2034,66.2034,16549.0
2021-06-15 13:30:00,73.36,73.5,73.35,73.5,17990.0,66.2034,66.3297,66.1944,66.3297,17990.0
2021-06-15 13:35:00,73.49,73.57,73.48,73.56,28090.0,66.3207,66.3929,66.3117,66.3839,28090.0
2021-06-15 13:40:00,73.57,73.64,73.55,73.63,34000.0,66.3929,66.4561,66.3748,66.447,34000.0
2021-06-15 13:45:00,73.64,73.69,73.61,73.67,34913.0,66.4561,66.5012,66.429,66.4831,34913.0
2021-06-15 13:50:00,73.67,73.75,73.67,73.7,49650.0,66.4831,66.5553,66.4831,66.5102,49650.0
2021-06-15 13:55:00,73.7,73.8,73.69,73.75,68455.0,66.5102,66.6005,66.5012,66.5553,68455.0
2021-06-15 14:00:00,73.75,73.88,73.73,73.86,38263.0,66.5553,66.6727,66.5373,66.6546,38263.0
2021-06-15 14:05:00,73.86,73.92,73.83,73.89,78317.0,66.6546,66.7087,66.6275,66.6817,78317.0
2021-06-15 14:10:00,73.89,73.89,73.74,73.76,64959.0,66.6817,66.6817,66.5463,66.5644,64959.0
2021-06-15 14:15:00,73.76,73.77,73.63,73.67,50729.0,66.5644,66.5734,66.447,66.4831,50729.0
2021-06-15 14:20:00,73.66,73.71,73.65,73.7,39752.0,66.4741,66.5192,66.4651,66.5102,39752.0
2021-06-15 14:25:00,73.7,73.76,73.68,73.76,34526.0,66.5102,66.5644,66.4922,66.5644,34526.0
2021-06-15 14:30:00,73.75,73.83,73.73,73.82,34455.0,66.5553,66.6275,66.5373,66.6185,34455.0
2021-06-15 14:35:00,73.82,73.92,73.81,73.92,50539.0,66.6185,66.7087,66.6095,66.7087,50539.0
2021-06-15 14:40:00,73.91,73.95,73.87,73.93,43131.0,66.6997,66.7358,66.6636,66.7178,43131.0
2021-06-15 14:45:00,73.93,74.0,73.91,73.99,53394.0,66.7178,66.7809,66.6997,66.7719,53394.0
2021-06-15 14:50:00,73.99,74.07,73.97,74.06,83138.0,66.7719,66.8441,66.7539,66.8351,83138.0
2021-06-15 14:55:00,74.06,74.07,73.93,73.95,77776.0,66.8351,66.8441,66.7178,66.7358,77776.0
2021-06-15 15:00:00,73.95,73.95,73.87,73.88,64737.0,66.7358,66.7358,66.6636,66.6727,64737.0
2021-06-15 15:05:00,73.88,73.89,73.79,73.79,66198.0,66.6727,66.6817,66.5914,66.5914,66198.0
2021-06-15 15:10:00,73.79,73.79,73.73,73.77,54370.0,66.5914,66.5914,66.5373,66.5734,54370.0
2021-06-15 15:15:00,73.77,73.83,73.77,73.81,40573.0,66.5734,66.6275,66.5734,66.6095,40573.0
2021-06-15 15:20:00,73.8,73.82,73.74,73.78,46451.0,66.6005,66.6185,66.5463,66.5824,46451.0
2021-06-15 15:25:00,73.78,73.78,73.63,73.65,69563.0,66.5824,66.5824,66.447,66.4651,69563.0
2021-06-15 15:30:00,73.64,73.64,73.48,73.5,73579.0,66.4561,66.4561,66.3117,66.3297,73579.0
2021-06-15 15:35:00,73.5,73.63,73.46,73.62,64952.0,66.3297,66.447,66.2936,66.438,64952.0
2021-06-15 15:40:00,73.63,73.65,73.58,73.64,60506.0,66.447,66.4651,66.4019,66.4561,60506.0
2021-06-15 15:45:00,73.63,73.73,73.63,73.71,121421.0,66.447,66.5373,66.447,66.5192,121421.0
2021-06-15 15:50:00,73.73,73.75,73.55,73.61,157197.0,66.5373,66.5553,66.3748,66.429,157197.0
2021-06-15 15:55:00,73.6,73.65,73.37,73.43,676807.0,66.42,66.4651,66.2124,66.2666,676807.0
2021-06-16 09:30:00,74.0,74.38,73.72,74.26,283319.0,66.7809,67.1239,66.5283,67.0156,283319.0
2021-06-16 09:35:00,74.26,74.55,74.23,74.51,72965.0,67.0156,67.2773,66.9885,67.2412,72965.0
2021-06-16 09:40:00,74.52,74.58,74.37,74.51,106387.0,67.2502,67.3044,67.1148,67.2412,106387.0
2021-06-16 09:45:00,74.5,74.56,74.39,74.56,109382.0,67.2322,67.2863,67.1329,67.2863,109382.0
2021-06-16 09:50:00,74.56,74.59,74.33,74.37,112359.0,67.2863,67.3134,67.0788,67.1148,112359.0
2021-06-16 09:55:00,74.39,74.42,74.26,74.26,55757.0,67.1329,67.16,67.0156,67.0156,55757.0
2021-06-16 10:00:00,74.27,74.37,74.25,74.28,69246.0,67.0246,67.1148,67.0066,67.0336,69246.0
2021-06-16 10:05:00,74.29,74.32,74.25,74.31,61082.0,67.0427,67.0697,67.0066,67.0607,61082.0
2021-06-16 10:10:00,74.31,74.33,74.23,74.3,85516.0,67.0607,67.0788,66.9885,67.0517,85516.0
2021-06-16 10:15:00,74.29,74.39,74.25,74.38,59560.0,67.0427,67.1329,67.0066,67.1239,59560.0
2021-06-16 10:20:00,74.37,74.52,74.34,74.5,133067.0,67.1148,67.2502,67.0878,67.2322,133067.0
2021-06-16 10:25:00,74.49,74.55,74.48,74.54,63248.0,67.2231,67.2773,67.2141,67.2683,63248.0
2021-06-16 10:30:00,74.55,74.59,74.49,74.5,92940.0,67.2773,67.3134,67.2231,67.2322,92940.0
2021-06-16 10:35:00,74.5,74.53,74.47,74.49,113962.0,67.2322,67.2592,67.2051,67.2231,113962.0
2021-06-16 10:40:00,74.48,74.5,74.39,74.44,226850.0,67.2141,67.2322,67.1329,67.178,226850.0
2021-06-16 10:45:00,74.45,74.45,74.3,74.32,140517.0,67.187,67.187,67.0517,67.0697,140517.0
2021-06-16 10:50:00,74.33,74.44,74.32,74.44,80447.0,67.0788,67.178,67.0697,67.178,80447.0
2021-06-16 10:55:00,74.44,74.48,74.41,74.46,53752.0,67.178,67.2141,67.1509,67.1961,53752.0
2021-06-16 11:00:00,74.46,74.55,74.46,74.49,57223.0,67.1961,67.2773,67.1961,67.2231,57223.0
2021-06-16 11:05:00,74.48,74.52,74.48,74.52,53448.0,67.2141,67.2502,67.2141,67.2502,53448.0
2021-06-16 11:10:00,74.51,74.51,74.49,74.51,49011.0,67.2412,67.2412,67.2231,67.2412,49011.0
2021-06-16 11:15:00,74.51,74.55,74.49,74.51,57396.0,67.2412,67.2773,67.2231,67.2412,57396.0
2021-06-16 11:20:00,74.51,74.52,74.42,74.42,95703.0,67.2412,67.2502,67.16,67.16,95703.0
2021-06-16 11:25:00,74.43,74.47,74.38,74.39,54474.0,67.169,67.2051,67.1239,67.1329,54474.0
2021-06-16 11:30:00,74.39,74.39,74.28,74.3,122267.0,67.1329,67.1329,67.0336,67.0517,122267.0
2021-06-16 11:35:00,74.3,74.37,74.25,74.35,58030.0,67.0517,67.1148,67.0066,67.0968,58030.0
2021-06-16 11:40:00,74.34,74.37,74.26,74.28,35684.0,67.0878,67.1148,67.0156,67.0336,35684.0
2021-06-16 11:45:00,74.28,74.32,74.26,74.3,40042.0,67.0336,67.0697,67.0156,67.0517,40042.0
2021-06-16 11:50:00,74.3,74.34,74.29,74.33,34283.0,67.0517,67.0878,67.0427,67.0788,34283.0
2021-06-16 11:55:00,74.31,74.34,74.28,74.31,41976.0,67.0607,67.0878,67.0336,67.0607,41976.0
2021-06-16 12:00:00,74.31,74.32,74.27,74.31,61836.0,67.0607,67.0697,67.0246,67.0607,61836.0
2021-06-16 12:05:00,74.31,74.38,74.3,74.38,76642.0,67.0607,67.1239,67.0517,67.1239,76642.0
2021-06-16 12:10:00,74.38,74.53,74.35,74.5,55892.0,67.1239,67.2592,67.0968,67.2322,55892.0
2021-06-16 12:15:00,74.5,74.56,74.5,74.55,64686.0,67.2322,67.2863,67.2322,67.2773,64686.0
2021-06-16 12:20:00,74.54,74.58,74.53,74.55,90432.0,67.2683,67.3044,67.2592,67.2773,90432.0
2021-06-16 12:25:00,74.55,74.55,74.49,74.51,81230.0,67.2773,67.2773,67.2231,67.2412,81230.0
2021-06-16 12:30:00,74.51,74.52,74.45,74.52,74735.0,67.2412,67.2502,67.187,67.2502,74735.0
2021-06-16 12:35:00,74.52,74.53,74.44,74.45,64482.0,67.2502,67.2592,67.178,67.187,64482.0
2021-06-16 12:40:00,74.45,74.47,74.4,74.45,84156.0,67.187,67.2051,67.1419,67.187,84156.0
2021-06-16 12:45:00,74.47,74.48,74.36,74.37,74552.0,67.2051,67.2141,67.1058,67.1148,74552.0
2021-06-16 12:50:00,74.38,74.39,74.22,74.24,55051.0,67.1239,67.1329,66.9795,66.9975,55051.0
2021-06-16 12:55:00,74.23,74.24,74.16,74.19,38552.0,66.9885,66.9975,66.9253,66.9524,38552.0
2021-06-16 13:00:00,74.19,74.3,74.16,74.25,76620.0,66.9524,67.0517,66.9253,67.0066,76620.0
2021-06-16 13:05:00,74.25,74.38,74.24,74.3,195258.0,67.0066,67.1239,66.9975,67.0517,195258.0
2021-06-16 13:10:00,74.29,74.38,74.25,74.38,43915.0,67.0427,67.1239,67.0066,67.1239,43915.0
2021-06-16 13:15:00,74.38,74.38,74.24,74.25,55755.0,67.1239,67.1239,66.9975,67.0066,55755.0
2021-06-16 13:20:00,74.25,74.28,74.23,74.25,58941.0,67.0066,67.0336,66.9885,67.0066,58941.0
2021-06-16 13:25:00,74.26,74.32,74.24,74.3,49842.0,67.0156,67.0697,66.9975,67.0517,49842.0
2021-06-16 13:30:00,74.29,74.33,74.26,74.31,36299.0,67.0427,67.0788,67.0156,67.0607,36299.0
2021-06-16 13:35:00,74.32,74.36,74.29,74.34,40492.0,67.0697,67.1058,67.0427,67.0878,40492.0
2021-06-16 13:40:00,74.34,74.38,74.3,74.33,44114.0,67.0878,67.1239,67.0517,67.0788,44114.0
2021-06-16 13:45:00,74.3,74.3,74.16,74.16,37065.0,67.0517,67.0517,66.9253,66.9253,37065.0
2021-06-16 13:50:00,74.16,74.17,74.11,74.17,50177.0,66.9253,66.9344,66.8802,66.9344,50177.0
2021-06-16 13:55:00,74.17,74.19,74.09,74.12,55156.0,66.9344,66.9524,66.8622,66.8892,55156.0
2021-06-16 14:00:00,74.11,74.11,73.51,73.58,258179.0,66.8802,66.8802,66.3387,66.4019,258179.0
2021-06-16 14:05:00,73.62,73.84,73.45,73.68,117943.0,66.438,66.6366,66.2846,66.4922,117943.0
2021-06-16 14:10:00,73.69,73.77,73.6,73.75,126124.0,66.5012,66.5734,66.42,66.5553,126124.0
2021-06-16 14:15:00,73.75,73.77,73.57,73.64,109736.0,66.5553,66.5734,66.3929,66.4561,109736.0
2021-06-16 14:20:00,73.64,73.68,73.48,73.5,100178.0,66.4561,66.4922,66.3117,66.3297,100178.0
2021-06-16 14:25:00,73.5,73.55,73.4,73.41,93910.0,66.3297,66.3748,66.2395,66.2485,93910.0
2021-06-16 14:30:00,73.4,73.43,73.29,73.3,120227.0,66.2395,66.2666,66.1402,66.1492,120227.0
2021-06-16 14:35:00,73.31,73.39,73.2,73.25,161275.0,66.1583,66.2305,66.059,66.1041,161275.0
2021-06-16 14:40:00,73.26,73.27,73.11,73.17,116132.0,66.1131,66.1222,65.9778,66.0319,116132.0
2021-06-16 14:45:00,73.17,73.26,73.11,73.22,76503.0,66.0319,66.1131,65.9778,66.077,76503.0
2021-06-16 14:50:00,73.21,73.36,73.21,73.28,92008.0,66.068,66.2034,66.068,66.1312,92008.0
2021-06-16 14:55:00,73.28,73.34,73.21,73.26,90063.0,66.1312,66.1853,66.068,66.1131,90063.0
2021-06-16 15:00:00,73.26,73.33,73.19,73.27,113119.0,66.1131,66.1763,66.05,66.1222,113119.0
2021-06-16 15:05:00,73.26,73.32,73.2,73.31,56661.0,66.1131,66.1673,66.059,66.1583,56661.0
2021-06-16 15:10:00,73.31,73.37,73.25,73.3,83933.0,66.1583,66.2124,66.1041,66.1492,83933.0
2021-06-16 15:15:00,73.33,73.42,73.29,73.42,65210.0,66.1763,66.2575,66.1402,66.2575,65210.0
2021-06-16 15:20:00,73.41,73.42,73.31,73.41,112513.0,66.2485,66.2575,66.1583,66.2485,112513.0
2021-06-16 15:25:00,73.41,73.49,73.36,73.48,98030.0,66.2485,66.3207,66.2034,66.3117,98030.0
2021-06-16 15:30:00,73.48,73.49,73.33,73.34,106954.0,66.3117,66.3207,66.1763,66.1853,106954.0
2021-06-16 15:35:00,73.34,73.49,73.31,73.45,91663.0,66.1853,66.3207,66.1583,66.2846,91663.0
2021-06-16 15:40:00,73.44,73.57,73.39,73.42,110694.0,66.2756,66.3929,66.2305,66.2575,110694.0
2021-06-16 15:45:00,73.42,73.45,73.37,73.42,110225.0,66.2575,66.2846,66.2124,66.2575,110225.0
2021-06-16 15:50:00,73.42,73.43,73.35,73.36,167040.0,66.2575,66.2666,66.1944,66.2034,167040.0
2021-06-16 15:55:00,73.36,73.43,73.23,73.32,454773.0,66.2034,66.2666,66.0861,66.1673,454773.0
2021-06-17 09:30:00,73.34,73.4,73.02,73.16,210310.0,66.1853,66.2395,65.8965,66.0229,210310.0
2021-06-17 09:35:00,73.19,73.4,73.18,73.37,102936.0,66.05,66.2395,66.0409,66.2124,102936.0
2021-06-17 09:40:00,73.36,73.45,73.15,73.21,67319.0,66.2034,66.2846,66.0139,66.068,67319.0
2021-06-17 09:45:00,73.22,73.3,73.13,73.22,82315.0,66.077,66.1492,65.9958,66.077,82315.0
2021-06-17 09:50:00,73.22,73.29,73.19,73.29,42743.0,66.077,66.1402,66.05,66.1402,42743.0
2021-06-17 09:55:00,73.29,73.5,73.28,73.48,71389.0,66.1402,66.3297,66.1312,66.3117,71389.0
2021-06-17 10:00:00,73.48,73.48,73.32,73.41,168754.0,66.3117,66.3117,66.1673,66.2485,168754.0
2021-06-17 10:05:00,73.42,73.45,73.18,73.38,151489.0,66.2575,66.2846,66.0409,66.2214,151489.0
2021-06-17 10:10:00,73.37,73.48,73.37,73.48,64439.0,66.2124,66.3117,66.2124,66.3117,64439.0
2021-06-17 10:15:00,73.48,73.69,73.42,73.64,149310.0,66.3117,66.5012,66.2575,66.4561,149310.0
2021-06-17 10:20:00,73.66,73.72,73.61,73.65,76099.0,66.4741,66.5283,66.429,66.4651,76099.0
2021-06-17 10:25:00,73.66,73.85,73.64,73.84,167136.0,66.4741,66.6456,66.4561,66.6366,167136.0
2021-06-17 10:30:00,73.84,74.34,73.83,74.25,357334.0,66.6366,67.0878,66.6275,67.0066,357334.0
2021-06-17 10:35:00,74.24,74.38,74.21,74.26,168126.0,66.9975,67.1239,66.9705,67.0156,168126.0
2021-06-17 10:40:00,74.26,74.31,74.06,74.13,97860.0,67.0156,67.0607,66.8351,66.8983,97860.0
2021-06-17 10:45:00,74.13,74.28,74.06,74.24,144733.0,66.8983,67.0336,66.8351,66.9975,144733.0
2021-06-17 10:50:00,74.24,74.35,74.21,74.34,96274.0,66.9975,67.0968,66.9705,67.0878,96274.0
2021-06-17 10:55:00,74.34,74.43,74.23,74.41,227227.0,67.0878,67.169,66.9885,67.1509,227227.0
2021-06-17 11:00:00,74.4,74.43,74.25,74.32,166133.0,67.1419,67.169,67.0066,67.0697,166133.0
2021-06-17 11:05:00,74.33,74.48,74.32,74.45,82387.0,67.0788,67.2141,67.0697,67.187,82387.0
2021-06-17 11:10:00,74.45,74.55,74.34,74.43,157392.0,67.187,67.2773,67.0878,67.169,157392.0
2021-06-17 11:15:00,74.44,74.47,74.39,74.47,46732.0,67.178,67.2051,67.1329,67.2051,46732.0
2021-06-17 11:20:00,74.46,74.49,74.34,74.47,65922.0,67.1961,67.2231,67.0878,67.2051,65922.0
2021-06-17 11:25:00,74.46,74.56,74.43,74.56,76393.0,67.1961,67.2863,67.169,67.2863,76393.0
2021-06-17 11:30:00,74.56,74.75,74.53,74.75,51054.0,67.2863,67.4578,67.2592,67.4578,51054.0
2021-06-17 11:35:00,74.75,74.8,74.67,74.72,127678.0,67.4578,67.5029,67.3856,67.4307,127678.0
2021-06-17 11:40:00,74.72,74.72,74.58,74.64,73033.0,67.4307,67.4307,67.3044,67.3585,73033.0
2021-06-17 11:45:00,74.65,74.74,74.63,74.72,57691.0,67.3675,67.4488,67.3495,67.4307,57691.0
2021-06-17 11:50:00,74.71,74.8,74.69,74.8,61789.0,67.4217,67.5029,67.4036,67.5029,61789.0
2021-06-17 11:55:00,74.81,74.83,74.67,74.77,72747.0,67.5119,67.53,67.3856,67.4758,72747.0
2021-06-17 12:00:00,74.77,74.79,74.61,74.7,74945.0,67.4758,67.4939,67.3314,67.4127,74945.0
2021-06-17 12:05:00,74.7,74.77,74.69,74.77,70328.0,67.4127,67.4758,67.4036,67.4758,70328.0
2021-06-17 12:10:00,74.77,74.82,74.74,74.8,77567.0,67.4758,67.5209,67.4488,67.5029,77567.0
2021-06-17 12:15:00,74.8,74.92,74.74,74.88,124713.0,67.5029,67.6112,67.4488,67.5751,124713.0
2021-06-17 12:20:00,74.87,74.87,74.6,74.62,126238.0,67.5661,67.5661,67.3224,67.3405,126238.0
2021-06-17 12:25:00,74.63,74.76,74.63,74.71,65887.0,67.3495,67.4668,67.3495,67.4217,65887.0
2021-06-17 12:30:00,74.7,74.73,74.59,74.62,43317.0,67.4127,67.4397,67.3134,67.3405,43317.0
2021-06-17 12:35:00,74.62,74.63,74.57,74.62,49954.0,67.3405,67.3495,67.2953,67.3405,49954.0
2021-06-17 12:40:00,74.62,74.75,74.62,74.7,95389.0,67.3405,67.4578,67.3405,67.4127,95389.0
2021-06-17 12:45:00,74.7,74.72,74.56,74.57,62553.0,67.4127,67.4307,67.2863,67.2953,62553.0
2021-06-17 12:50:00,74.56,74.66,74.53,74.61,89217.0,67.2863,67.3766,67.2592,67.3314,89217.0
2021-06-17 12:55:00,74.62,74.69,74.59,74.66,75262.0,67.3405,67.4036,67.3134,67.3766,75262.0
2021-06-17 13:00:00,74.66,74.78,74.65,74.75,55440.0,67.3766,67.4849,67.3675,67.4578,55440.0
2021-06-17 13:05:00,74.76,74.91,74.75,74.9,74256.0,67.4668,67.6022,67.4578,67.5931,74256.0
2021-06-17 13:10:00,74.9,74.92,74.85,74.88,72769.0,67.5931,67.6112,67.548,67.5751,72769.0
2021-06-17 13:15:00,74.88,74.91,74.84,74.91,61349.0,67.5751,67.6022,67.539,67.6022,61349.0
2021-06-17 13:20:00,74.91,74.97,74.85,74.9,108649.0,67.6022,67.6563,67.548,67.5931,108649.0
2021-06-17 13:25:00,74.9,74.97,74.88,74.97,35805.0,67.5931,67.6563,67.5751,67.6563,35805.0
2021-06-17 13:30:00,74.97,74.97,74.83,74.88,64192.0,67.6563,67.6563,67.53,67.5751,64192.0
2021-06-17 13:35:00,74.88,74.91,74.85,74.87,61201.0,67.5751,67.6022,67.548,67.5661,61201.0
2021-06-17 13:40:00,74.86,74.88,74.77,74.77,56564.0,67.557,67.5751,67.4758,67.4758,56564.0
2021-06-17 13:45:00,74.77,74.78,74.72,74.73,64890.0,67.4758,67.4849,67.4307,67.4397,64890.0
2021-06-17 13:50:00,74.73,74.77,74.69,74.72,72685.0,67.4397,67.4758,67.4036,67.4307,72685.0
2021-06-17 13:55:00,74.72,74.81,74.68,74.78,81925.0,67.4307,67.5119,67.3946,67.4849,81925.0
2021-06-17 14:00:00,74.78,74.83,74.78,74.8,61969.0,67.4849,67.53,67.4849,67.5029,61969.0
2021-06-17 14:05:00,74.79,74.79,74.72,74.73,54890.0,67.4939,67.4939,67.4307,67.4397,54890.0
2021-06-17 14:10:00,74.73,74.78,74.72,74.76,46381.0,67.4397,67.4849,67.4307,67.4668,46381.0
2021-06-17 14:15:00,74.77,74.79,74.73,74.78,57419.0,67.4758,67.4939,67.4397,67.4849,57419.0
2021-06-17 14:20:00,74.78,74.8,74.69,74.7,53089.0,67.4849,67.5029,67.4036,67.4127,53089.0
2021-06-17 14:25:00,74.7,74.75,74.67,74.73,46223.0,67.4127,67.4578,67.3856,67.4397,46223.0
2021-06-17 14:30:00,74.74,74.77,74.71,74.76,64486.0,67.4488,67.4758,67.4217,67.4668,64486.0
2021-06-17 14:35:00,74.77,74.79,74.71,74.79,66219.0,67.4758,67.4939,67.4217,67.4939,66219.0
2021-06-17 14:40:00,74.79,74.88,74.79,74.86,69550.0,67.4939,67.5751,67.4939,67.557,69550.0
2021-06-17 14:45:00,74.86,74.87,74.8,74.8,60978.0,67.557,67.5661,67.5029,67.5029,60978.0
2021-06-17 14:50:00,74.8,74.82,74.74,74.8,51490.0,67.5029,67.5209,67.4488,67.5029,51490.0
2021-06-17 14:55:00,74.8,74.82,74.76,74.8,45770.0,67.5029,67.5209,67.4668,67.5029,45770.0
2021-06-17 15:00:00,74.79,74.8,74.7,74.75,75913.0,67.4939,67.5029,67.4127,67.4578,75913.0
2021-06-17 15:05:00,74.76,74.77,74.71,74.73,63329.0,67.4668,67.4758,67.4217,67.4397,63329.0
2021-06-17 15:10:00,74.74,74.85,74.73,74.84,72354.0,67.4488,67.548,67.4397,67.539,72354.0
2021-06-17 15:15:00,74.85,74.89,74.84,74.89,41421.0,67.548,67.5841,67.539,67.5841,41421.0
2021-06-17 15:20:00,74.89,74.9,74.84,74.85,58056.0,67.5841,67.5931,67.539,67.548,58056.0
2021-06-17 15:25:00,74.85,74.89,74.76,74.79,73936.0,67.548,67.5841,67.4668,67.4939,73936.0
2021-06-17 15:30:00,74.79,74.8,74.72,74.73,180749.0,67.4939,67.5029,67.4307,67.4397,180749.0
2021-06-17 15:35:00,74.74,74.75,74.67,74.69,117408.0,67.4488,67.4578,67.3856,67.4036,117408.0
2021-06-17 15:40:00,74.69,74.81,74.66,74.8,151124.0,67.4036,67.5119,67.3766,67.5029,151124.0
2021-06-17 15:45:00,74.8,74.9,74.78,74.8,143766.0,67.5029,67.5931,67.4849,67.5029,143766.0
2021-06-17 15:50:00,74.79,74.81,74.63,74.77,277902.0,67.4939,67.5119,67.3495,67.4758,277902.0
2021-06-17 15:55:00,74.77,74.78,74.55,74.57,661068.0,67.4758,67.4849,67.2773,67.2953,661068.0
2021-06-18 09:30:00,74.45,74.68,73.75,74.59,1931967.0,67.187,67.3946,66.5553,67.3134,1931967.0
2021-06-18 09:35:00,74.58,74.85,74.35,74.68,184026.0,67.3044,67.548,67.0968,67.3946,184026.0
2021-06-18 09:40:00,74.7,74.71,74.25,74.5,164292.0,67.4127,67.4217,67.0066,67.2322,164292.0
2021-06-18 09:45:00,74.48,74.69,74.4,74.61,118652.0,67.2141,67.4036,67.1419,67.3314,118652.0
2021-06-18 09:50:00,74.61,74.66,74.34,74.35,189958.0,67.3314,67.3766,67.0878,67.0968,189958.0
2021-06-18 09:55:00,74.36,74.73,74.35,74.67,138563.0,67.1058,67.4397,67.0968,67.3856,138563.0
2021-06-18 10:00:00,74.67,74.7,74.49,74.53,126403.0,67.3856,67.4127,67.2231,67.2592,126403.0
2021-06-18 10:05:00,74.53,74.86,74.47,74.85,139201.0,67.2592,67.557,67.2051,67.548,139201.0
2021-06-18 10:10:00,74.84,74.86,74.67,74.8,81220.0,67.539,67.557,67.3856,67.5029,81220.0
2021-06-18 10:15:00,74.8,74.81,74.56,74.62,74919.0,67.5029,67.5119,67.2863,67.3405,74919.0
2021-06-18 10:20:00,74.62,74.67,74.51,74.61,99670.0,67.3405,67.3856,67.2412,67.3314,99670.0
2021-06-18 10:25:00,74.62,74.68,74.55,74.61,94383.0,67.3405,67.3946,67.2773,67.3314,94383.0
2021-06-18 10:30:00,74.61,74.62,74.49,74.55,119882.0,67.3314,67.3405,67.2231,67.2773,119882.0
2021-06-18 10:35:00,74.56,74.59,74.5,74.54,120040.0,67.2863,67.3134,67.2322,67.2683,120040.0
2021-06-18 10:40:00,74.53,74.69,74.5,74.66,132866.0,67.2592,67.4036,67.2322,67.3766,132866.0
2021-06-18 10:45:00,74.66,74.68,74.48,74.49,149910.0,67.3766,67.3946,67.2141,67.2231,149910.0
2021-06-18 10:50:00,74.5,74.52,74.43,74.51,101990.0,67.2322,67.2502,67.169,67.2412,101990.0
2021-06-18 10:55:00,74.49,74.7,74.45,74.68,91047.0,67.2231,67.4127,67.187,67.3946,91047.0
2021-06-18 11:00:00,74.69,74.69,74.51,74.53,99499.0,67.4036,67.4036,67.2412,67.2592,99499.0
2021-06-18 11:05:00,74.51,74.53,74.44,74.53,97410.0,67.2412,67.2592,67.178,67.2592,97410.0
2021-06-18 11:10:00,74.52,74.53,74.34,74.43,139142.0,67.2502,67.2592,67.0878,67.169,139142.0
2021-06-18 11:15:00,74.42,74.55,74.4,74.5,95906.0,67.16,67.2773,67.1419,67.2322,95906.0
2021-06-18 11:20:00,74.49,74.55,74.46,74.46,99233.0,67.2231,67.2773,67.1961,67.1961,99233.0
2021-06-18 11:25:00,74.47,74.51,74.4,74.5,91295.0,67.2051,67.2412,67.1419,67.2322,91295.0
2021-06-18 11:30:00,74.49,74.58,74.48,74.49,76434.0,67.2231,67.3044,67.2141,67.2231,76434.0
2021-06-18 11:35:00,74.49,74.55,74.44,74.53,78143.0,67.2231,67.2773,67.178,67.2592,78143.0
2021-06-18 11:40:00,74.53,74.53,74.45,74.47,81604.0,67.2592,67.2592,67.187,67.2051,81604.0
2021-06-18 11:45:00,74.47,74.52,74.46,74.5,68398.0,67.2051,67.2502,67.1961,67.2322,68398.0
2021-06-18 11:50:00,74.5,74.65,74.49,74.61,80938.0,67.2322,67.3675,67.2231,67.3314,80938.0
2021-06-18 11:55:00,74.61,74.74,74.6,74.73,42381.0,67.3314,67.4488,67.3224,67.4397,42381.0
2021-06-18 12:00:00,74.73,74.76,74.68,74.76,52978.0,67.4397,67.4668,67.3946,67.4668,52978.0
2021-06-18 12:05:00,74.75,74.8,74.63,74.8,98986.0,67.4578,67.5029,67.3495,67.5029,98986.0
2021-06-18 12:10:00,74.79,74.84,74.69,74.76,122064.0,67.4939,67.539,67.4036,67.4668,122064.0
2021-06-18 12:15:00,74.77,74.8,74.73,74.78,71023.0,67.4758,67.5029,67.4397,67.4849,71023.0
2021-06-18 12:20:00,74.78,74.78,74.7,74.77,48925.0,67.4849,67.4849,67.4127,67.4758,48925.0
2021-06-18 12:25:00,74.77,74.87,74.74,74.85,77502.0,67.4758,67.5661,67.4488,67.548,77502.0
2021-06-18 12:30:00,74.84,74.86,74.74,74.77,93742.0,67.539,67.557,67.4488,67.4758,93742.0
2021-06-18 12:35:00,74.77,74.82,74.73,74.77,51945.0,67.4758,67.5209,67.4397,67.4758,51945.0
2021-06-18 12:40:00,74.76,74.79,74.67,74.73,61703.0,67.4668,67.4939,67.3856,67.4397,61703.0
2021-06-18 12:45:00,74.73,74.73,74.64,74.7,71444.0,67.4397,67.4397,67.3585,67.4127,71444.0
2021-06-18 12:50:00,74.69,74.78,74.68,74.76,44196.0,67.4036,67.4849,67.3946,67.4668,44196.0
2021-06-18 12:55:00,74.76,74.81,74.75,74.81,92557.0,67.4668,67.5119,67.4578,67.5119,92557.0
2021-06-18 13:00:00,74.81,74.85,74.77,74.85,62387.0,67.5119,67.548,67.4758,67.548,62387.0
2021-06-18 13:05:00,74.86,74.92,74.81,74.86,107353.0,67.557,67.6112,67.5119,67.557,107353.0
2021-06-18 13:10:00,74.84,74.92,74.83,74.87,70435.0,67.539,67.6112,67.53,67.5661,70435.0
2021-06-18 13:15:00,74.86,74.88,74.7,74.76,112003.0,67.557,67.5751,67.4127,67.4668,112003.0
2021-06-18 13:20:00,74.75,74.76,74.67,74.69,33145.0,67.4578,67.4668,67.3856,67.4036,33145.0
2021-06-18 13:25:00,74.7,74.7,74.61,74.62,55200.0,67.4127,67.4127,67.3314,67.3405,55200.0
2021-06-18 13:30:00,74.62,74.62,74.55,74.58,80625.0,67.3405,67.3405,67.2773,67.3044,80625.0
2021-06-18 13:35:00,74.59,74.6,74.49,74.51,52472.0,67.3134,67.3224,67.2231,67.2412,52472.0
2021-06-18 13:40:00,74.51,74.51,74.47,74.51,45151.0,67.2412,67.2412,67.2051,67.2412,45151.0
2021-06-18 13:45:00,74.51,74.51,74.45,74.47,51049.0,67.2412,67.2412,67.187,67.2051,51049.0
2021-06-18 13:50:00,74.47,74.61,74.44,74.59,69511.0,67.2051,67.3314,67.178,67.3134,69511.0
2021-06-18 13:55:00,74.59,74.63,74.55,74.6,45030.0,67.3134,67.3495,67.2773,67.3224,45030.0
2021-06-18 14:00:00,74.61,74.68,74.56,74.67,60679.0,67.3314,67.3946,67.2863,67.3856,60679.0
2021-06-18 14:05:00,74.67,74.74,74.65,74.73,52237.0,67.3856,67.4488,67.3675,67.4397,52237.0
2021-06-18 14:10:00,74.74,74.76,74.68,74.73,73017.0,67.4488,67.4668,67.3946,67.4397,73017.0
2021-06-18 14:15:00,74.74,74.77,74.71,74.75,62031.0,67.4488,67.4758,67.4217,67.4578,62031.0
2021-06-18 14:20:00,74.75,74.8,74.74,74.8,67181.0,67.4578,67.5029,67.4488,67.5029,67181.0
2021-06-18 14:25:00,74.79,74.81,74.74,74.81,80983.0,67.4939,67.5119,67.4488,67.5119,80983.0
2021-06-18 14:30:00,74.81,74.81,74.75,74.76,92705.0,67.5119,67.5119,67.4578,67.4668,92705.0
2021-06-18 14:35:00,74.77,74.77,74.62,74.64,74444.0,67.4758,67.4758,67.3405,67.3585,74444.0
2021-06-18 14:40:00,74.65,74.7,74.63,74.7,64710.0,67.3675,67.4127,67.3495,67.4127,64710.0
2021-06-18 14:45:00,74.7,74.74,74.67,74.7,77551.0,67.4127,67.4488,67.3856,67.4127,77551.0
2021-06-18 14:50:00,74.7,74.75,74.65,74.69,80202.0,67.4127,67.4578,67.3675,67.4036,80202.0
2021-06-18 14:55:00,74.69,74.7,74.56,74.66,90160.0,67.4036,67.4127,67.2863,67.3766,90160.0
2021-06-18 15:00:00,74.66,74.69,74.57,74.61,79625.0,67.3766,67.4036,67.2953,67.3314,79625.0
2021-06-18 15:05:00,74.6,74.61,74.52,74.58,64087.0,67.3224,67.3314,67.2502,67.3044,64087.0
2021-06-18 15:10:00,74.57,74.61,74.53,74.6,88973.0,67.2953,67.3314,67.2592,67.3224,88973.0
2021-06-18 15:15:00,74.59,74.66,74.58,74.64,88411.0,67.3134,67.3766,67.3044,67.3585,88411.0
2021-06-18 15:20:00,74.63,74.7,74.6,74.67,115145.0,67.3495,67.4127,67.3224,67.3856,115145.0
2021-06-18 15:25:00,74.67,74.69,74.58,74.59,126458.0,67.3856,67.4036,67.3044,67.3134,126458.0
2021-06-18 15:30:00,74.59,74.61,74.45,74.48,141339.0,67.3134,67.3314,67.187,67.2141,141339.0
2021-06-18 15:35:00,74.48,74.52,74.36,74.38,175813.0,67.2141,67.2502,67.1058,67.1239,175813.0
2021-06-18 15:40:00,74.37,74.4,74.29,74.3,148139.0,67.1148,67.1419,67.0427,67.0517,148139.0
2021-06-18 15:45:00,74.29,74.29,74.02,74.04,232961.0,67.0427,67.0427,66.799,66.817,232961.0
2021-06-18 15:50:00,74.04,74.05,73.66,73.71,408624.0,66.817,66.8261,66.4741,66.5192,408624.0
2021-06-18 15:55:00,73.71,73.71,73.03,73.28,1885100.0,66.5192,66.5192,65.9056,66.1312,1885100.0
2021-06-21 09:30:00,73.69,73.99,73.23,73.33,263107.0,66.5012,66.7719,66.0861,66.1763,263107.0
2021-06-21 09:35:00,73.29,73.31,72.61,72.71,114589.0,66.1402,66.1583,65.5265,65.6168,114589.0
2021-06-21 09:40:00,72.67,73.14,72.67,73.13,91329.0,65.5807,66.0048,65.5807,65.9958,91329.0
2021-06-21 09:45:00,73.11,73.15,72.85,72.91,130116.0,65.9778,66.0139,65.7431,65.7973,130116.0
2021-06-21 09:50:00,72.9,73.26,72.81,73.26,50579.0,65.7883,66.1131,65.707,66.1131,50579.0
2021-06-21 09:55:00,73.28,73.44,73.26,73.41,57679.0,66.1312,66.2756,66.1131,66.2485,57679.0
2021-06-21 10:00:00,73.41,73.54,73.34,73.5,105907.0,66.2485,66.3658,66.1853,66.3297,105907.0
2021-06-21 10:05:00,73.5,73.53,73.4,73.43,76231.0,66.3297,66.3568,66.2395,66.2666,76231.0
2021-06-21 10:10:00,73.43,73.43,73.21,73.25,29172.0,66.2666,66.2666,66.068,66.1041,29172.0
2021-06-21 10:15:00,73.26,73.4,73.23,73.35,34651.0,66.1131,66.2395,66.0861,66.1944,34651.0
2021-06-21 10:20:00,73.32,73.46,73.3,73.42,31334.0,66.1673,66.2936,66.1492,66.2575,31334.0
2021-06-21 10:25:00,73.42,73.55,73.42,73.55,34682.0,66.2575,66.3748,66.2575,66.3748,34682.0
2021-06-21 10:30:00,73.55,73.61,73.52,73.56,85407.0,66.3748,66.429,66.3478,66.3839,85407.0
2021-06-21 10:35:00,73.56,73.73,73.53,73.68,59949.0,66.3839,66.5373,66.3568,66.4922,59949.0
2021-06-21 10:40:00,73.69,73.7,73.62,73.68,40931.0,66.5012,66.5102,66.438,66.4922,40931.0
2021-06-21 10:45:00,73.68,73.69,73.56,73.56,45918.0,66.4922,66.5012,66.3839,66.3839,45918.0
2021-06-21 10:50:00,73.57,73.78,73.57,73.73,44742.0,66.3929,66.5824,66.3929,66.5373,44742.0
2021-06-21 10:55:00,73.73,73.81,73.71,73.72,58985.0,66.5373,66.6095,66.5192,66.5283,58985.0
2021-06-21 11:00:00,73.72,73.95,73.68,73.88,111613.0,66.5283,66.7358,66.4922,66.6727,111613.0
2021-06-21 11:05:00,73.89,74.05,73.89,73.98,61204.0,66.6817,66.8261,66.6817,66.7629,61204.0
2021-06-21 11:10:00,73.98,74.06,73.92,73.95,39786.0,66.7629,66.8351,66.7087,66.7358,39786.0
2021-06-21 11:15:00,73.95,74.16,73.95,74.13,41629.0,66.7358,66.9253,66.7358,66.8983,41629.0
2021-06-21 11:20:00,74.14,74.18,74.08,74.18,30850.0,66.9073,66.9434,66.8531,66.9434,30850.0
2021-06-21 11:25:00,74.2,74.25,74.13,74.21,51341.0,66.9614,67.0066,66.8983,66.9705,51341.0
2021-06-21 11:30:00,74.2,74.27,74.16,74.23,65305.0,66.9614,67.0246,66.9253,66.9885,65305.0
2021-06-21 11:35:00,74.24,74.3,74.21,74.28,46998.0,66.9975,67.0517,66.9705,67.0336,46998.0
2021-06-21 11:40:00,74.28,74.29,74.14,74.2,44960.0,67.0336,67.0427,66.9073,66.9614,44960.0
2021-06-21 11:45:00,74.2,74.28,74.1,74.27,92221.0,66.9614,67.0336,66.8712,67.0246,92221.0
2021-06-21 11:50:00,74.26,74.31,74.22,74.23,59558.0,67.0156,67.0607,66.9795,66.9885,59558.0
2021-06-21 11:55:00,74.23,74.27,74.17,74.27,27208.0,66.9885,67.0246,66.9344,67.0246,27208.0
2021-06-21 12:00:00,74.27,74.31,74.25,74.27,23332.0,67.0246,67.0607,67.0066,67.0246,23332.0
2021-06-21 12:05:00,74.27,74.28,74.22,74.27,26937.0,67.0246,67.0336,66.9795,67.0246,26937.0
2021-06-21 12:10:00,74.27,74.3,74.24,74.25,20273.0,67.0246,67.0517,66.9975,67.0066,20273.0
2021-06-21 12:15:00,74.24,74.34,74.24,74.3,25447.0,66.9975,67.0878,66.9975,67.0517,25447.0
2021-06-21 12:20:00,74.3,74.36,74.28,74.34,24323.0,67.0517,67.1058,67.0336,67.0878,24323.0
2021-06-21 12:25:00,74.34,74.42,74.31,74.4,25688.0,67.0878,67.16,67.0607,67.1419,25688.0
2021-06-21 12:30:00,74.4,74.44,74.39,74.42,31486.0,67.1419,67.178,67.1329,67.16,31486.0
2021-06-21 12:35:00,74.42,74.49,74.42,74.48,35741.0,67.16,67.2231,67.16,67.2141,35741.0
2021-06-21 12:40:00,74.48,74.49,74.39,74.41,29335.0,67.2141,67.2231,67.1329,67.1509,29335.0
2021-06-21 12:45:00,74.41,74.44,74.35,74.37,27326.0,67.1509,67.178,67.0968,67.1148,27326.0
2021-06-21 12:50:00,74.38,74.44,74.37,74.44,28243.0,67.1239,67.178,67.1148,67.178,28243.0
2021-06-21 12:55:00,74.44,74.51,74.43,74.44,24898.0,67.178,67.2412,67.169,67.178,24898.0
2021-06-21 13:00:00,74.44,74.45,74.38,74.39,14984.0,67.178,67.187,67.1239,67.1329,14984.0
2021-06-21 13:05:00,74.4,74.43,74.39,74.39,17923.0,67.1419,67.169,67.1329,67.1329,17923.0
2021-06-21 13:10:00,74.39,74.46,74.37,74.45,24973.0,67.1329,67.1961,67.1148,67.187,24973.0
2021-06-21 13:15:00,74.41,74.42,74.32,74.36,16778.0,67.1509,67.16,67.0697,67.1058,16778.0
2021-06-21 13:20:00,74.35,74.36,74.29,74.32,17324.0,67.0968,67.1058,67.0427,67.0697,17324.0
2021-06-21 13:25:00,74.33,74.37,74.31,74.34,15602.0,67.0788,67.1148,67.0607,67.0878,15602.0
2021-06-21 13:30:00,74.34,74.43,74.33,74.39,24957.0,67.0878,67.169,67.0788,67.1329,24957.0
2021-06-21 13:35:00,74.38,74.4,74.37,74.39,20257.0,67.1239,67.1419,67.1148,67.1329,20257.0
2021-06-21 13:40:00,74.39,74.52,74.39,74.51,45302.0,67.1329,67.2502,67.1329,67.2412,45302.0
2021-06-21 13:45:00,74.5,74.53,74.47,74.52,26486.0,67.2322,67.2592,67.2051,67.2502,26486.0
2021-06-21 13:50:00,74.52,74.52,74.46,74.48,20933.0,67.2502,67.2502,67.1961,67.2141,20933.0
2021-06-21 13:55:00,74.48,74.48,74.42,74.42,20851.0,67.2141,67.2141,67.16,67.16,20851.0
2021-06-21 14:00:00,74.42,74.45,74.35,74.36,24195.0,67.16,67.187,67.0968,67.1058,24195.0
2021-06-21 14:05:00,74.36,74.42,74.34,74.42,29913.0,67.1058,67.16,67.0878,67.16,29913.0
2021-06-21 14:10:00,74.42,74.42,74.35,74.37,18791.0,67.16,67.16,67.0968,67.1148,18791.0
2021-06-21 14:15:00,74.38,74.41,74.36,74.37,19855.0,67.1239,67.1509,67.1058,67.1148,19855.0
2021-06-21 14:20:00,74.36,74.36,74.24,74.27,24875.0,67.1058,67.1058,66.9975,67.0246,24875.0
2021-06-21 14:25:00,74.27,74.29,74.23,74.26,31147.0,67.0246,67.0427,66.9885,67.0156,31147.0
2021-06-21 14:30:00,74.26,74.31,74.23,74.3,33989.0,67.0156,67.0607,66.9885,67.0517,33989.0
2021-06-21 14:35:00,74.3,74.35,74.28,74.31,31222.0,67.0517,67.0968,67.0336,67.0607,31222.0
2021-06-21 14:40:00,74.31,74.38,74.3,74.37,102164.0,67.0607,67.1239,67.0517,67.1148,102164.0
2021-06-21 14:45:00,74.36,74.37,74.3,74.34,19439.0,67.1058,67.1148,67.0517,67.0878,19439.0
2021-06-21 14:50:00,74.34,74.37,74.31,74.34,32080.0,67.0878,67.1148,67.0607,67.0878,32080.0
2021-06-21 14:55:00,74.35,74.4,74.34,74.36,42189.0,67.0968,67.1419,67.0878,67.1058,42189.0
2021-06-21 15:00:00,74.36,74.39,74.34,74.38,31192.0,67.1058,67.1329,67.0878,67.1239,31192.0
2021-06-21 15:05:00,74.37,74.45,74.35,74.44,37787.0,67.1148,67.187,67.0968,67.178,37787.0
2021-06-21 15:10:00,74.44,74.44,74.39,74.4,22677.0,67.178,67.178,67.1329,67.1419,22677.0
2021-06-21 15:15:00,74.4,74.49,74.39,74.45,48016.0,67.1419,67.2231,67.1329,67.187,48016.0
2021-06-21 15:20:00,74.45,74.46,74.38,74.39,42955.0,67.187,67.1961,67.1239,67.1329,42955.0
2021-06-21 15:25:00,74.38,74.39,74.34,74.37,42427.0,67.1239,67.1329,67.0878,67.1148,42427.0
2021-06-21 15:30:00,74.37,74.46,74.37,74.44,74984.0,67.1148,67.1961,67.1148,67.178,74984.0
2021-06-21 15:35:00,74.44,74.51,74.42,74.5,48154.0,67.178,67.2412,67.16,67.2322,48154.0
2021-06-21 15:40:00,74.5,74.51,74.28,74.28,63435.0,67.2322,67.2412,67.0336,67.0336,63435.0
2021-06-21 15:45:00,74.29,74.34,74.23,74.26,85770.0,67.0427,67.0878,66.9885,67.0156,85770.0
2021-06-21 15:50:00,74.27,74.32,74.2,74.3,129890.0,67.0246,67.0697,66.9614,67.0517,129890.0
2021-06-21 15:55:00,74.31,74.37,74.22,74.34,314470.0,67.0607,67.1148,66.9795,67.0878,314470.0
2021-06-22 09:30:00,74.18,74.56,74.12,74.53,160063.0,66.9434,67.2863,66.8892,67.2592,160063.0
2021-06-22 09:35:00,74.54,74.65,74.45,74.49,76970.0,67.2683,67.3675,67.187,67.2231,76970.0
2021-06-22 09:40:00,74.46,74.47,74.31,74.39,28763.0,67.1961,67.2051,67.0607,67.1329,28763.0
2021-06-22 09:45:00,74.38,74.46,74.31,74.36,47178.0,67.1239,67.1961,67.0607,67.1058,47178.0
2021-06-22 09:50:00,74.37,74.45,74.29,74.43,37407.0,67.1148,67.187,67.0427,67.169,37407.0
2021-06-22 09:55:00,74.43,74.45,74.29,74.3,75166.0,67.169,67.187,67.0427,67.0517,75166.0
2021-06-22 10:00:00,74.31,74.38,74.24,74.36,43036.0,67.0607,67.1239,66.9975,67.1058,43036.0
2021-06-22 10:05:00,74.35,74.58,74.34,74.5,84789.0,67.0968,67.3044,67.0878,67.2322,84789.0
2021-06-22 10:10:00,74.51,74.53,74.43,74.46,37916.0,67.2412,67.2592,67.169,67.1961,37916.0
2021-06-22 10:15:00,74.46,74.53,74.36,74.37,39815.0,67.1961,67.2592,67.1058,67.1148,39815.0
2021-06-22 10:20:00,74.38,74.42,74.32,74.34,45756.0,67.1239,67.16,67.0697,67.0878,45756.0
2021-06-22 10:25:00,74.35,74.58,74.34,74.53,52402.0,67.0968,67.3044,67.0878,67.2592,52402.0
2021-06-22 10:30:00,74.53,74.53,74.35,74.4,33773.0,67.2592,67.2592,67.0968,67.1419,33773.0
2021-06-22 10:35:00,74.42,74.54,74.42,74.52,64309.0,67.16,67.2683,67.16,67.2502,64309.0
2021-06-22 10:40:00,74.51,74.54,74.42,74.52,28596.0,67.2412,67.2683,67.16,67.2502,28596.0
2021-06-22 10:45:00,74.52,74.55,74.41,74.44,82312.0,67.2502,67.2773,67.1509,67.178,82312.0
2021-06-22 10:50:00,74.45,74.49,74.4,74.4,35755.0,67.187,67.2231,67.1419,67.1419,35755.0
2021-06-22 10:55:00,74.4,74.45,74.38,74.45,43995.0,67.1419,67.187,67.1239,67.187,43995.0
2021-06-22 11:00:00,74.45,74.47,74.33,74.35,46564.0,67.187,67.2051,67.0788,67.0968,46564.0
2021-06-22 11:05:00,74.34,74.43,74.34,74.43,51347.0,67.0878,67.169,67.0878,67.169,51347.0
2021-06-22 11:10:00,74.44,74.63,74.44,74.63,58973.0,67.178,67.3495,67.178,67.3495,58973.0
2021-06-22 11:15:00,74.62,74.74,74.57,74.58,72702.0,67.3405,67.4488,67.2953,67.3044,72702.0
2021-06-22 11:20:00,74.59,74.61,74.51,74.54,52487.0,67.3134,67.3314,67.2412,67.2683,52487.0
2021-06-22 11:25:00,74.54,74.64,74.54,74.6,81333.0,67.2683,67.3585,67.2683,67.3224,81333.0
2021-06-22 11:30:00,74.61,74.65,74.59,74.62,63520.0,67.3314,67.3675,67.3134,67.3405,63520.0
2021-06-22 11:35:00,74.62,74.64,74.54,74.56,42368.0,67.3405,67.3585,67.2683,67.2863,42368.0
2021-06-22 11:40:00,74.55,74.62,74.52,74.62,27239.0,67.2773,67.3405,67.2502,67.3405,27239.0
2021-06-22 11:45:00,74.62,74.66,74.6,74.63,26743.0,67.3405,67.3766,67.3224,67.3495,26743.0
2021-06-22 11:50:00,74.63,74.64,74.49,74.5,19755.0,67.3495,67.3585,67.2231,67.2322,19755.0
2021-06-22 11:55:00,74.48,74.5,74.41,74.42,21146.0,67.2141,67.2322,67.1509,67.16,21146.0
2021-06-22 12:00:00,74.43,74.43,74.34,74.36,48508.0,67.169,67.169,67.0878,67.1058,48508.0
2021-06-22 12:05:00,74.35,74.4,74.34,74.38,42276.0,67.0968,67.1419,67.0878,67.1239,42276.0
2021-06-22 12:10:00,74.38,74.46,74.38,74.41,20977.0,67.1239,67.1961,67.1239,67.1509,20977.0
2021-06-22 12:15:00,74.39,74.41,74.36,74.37,18441.0,67.1329,67.1509,67.1058,67.1148,18441.0
2021-06-22 12:20:00,74.38,74.42,74.36,74.4,23083.0,67.1239,67.16,67.1058,67.1419,23083.0
2021-06-22 12:25:00,74.41,74.41,74.35,74.37,22252.0,67.1509,67.1509,67.0968,67.1148,22252.0
2021-06-22 12:30:00,74.36,74.36,74.26,74.3,17872.0,67.1058,67.1058,67.0156,67.0517,17872.0
2021-06-22 12:35:00,74.31,74.32,74.28,74.31,19906.0,67.0607,67.0697,67.0336,67.0607,19906.0
2021-06-22 12:40:00,74.3,74.32,74.26,74.3,29495.0,67.0517,67.0697,67.0156,67.0517,29495.0
2021-06-22 12:45:00,74.3,74.33,74.28,74.32,23027.0,67.0517,67.0788,67.0336,67.0697,23027.0
2021-06-22 12:50:00,74.33,74.34,74.28,74.31,26896.0,67.0788,67.0878,67.0336,67.0607,26896.0
2021-06-22 12:55:00,74.31,74.4,74.29,74.4,48928.0,67.0607,67.1419,67.0427,67.1419,48928.0
2021-06-22 13:00:00,74.39,74.46,74.33,74.4,46794.0,67.1329,67.1961,67.0788,67.1419,46794.0
2021-06-22 13:05:00,74.4,74.44,74.39,74.4,15428.0,67.1419,67.178,67.1329,67.1419,15428.0
2021-06-22 13:10:00,74.4,74.49,74.38,74.48,19808.0,67.1419,67.2231,67.1239,67.2141,19808.0
2021-06-22 13:15:00,74.49,74.59,74.46,74.57,74324.0,67.2231,67.3134,67.1961,67.2953,74324.0
2021-06-22 13:20:00,74.56,74.58,74.54,74.56,26257.0,67.2863,67.3044,67.2683,67.2863,26257.0
2021-06-22 13:25:00,74.56,74.63,74.56,74.57,38057.0,67.2863,67.3495,67.2863,67.2953,38057.0
2021-06-22 13:30:00,74.57,74.57,74.46,74.48,36251.0,67.2953,67.2953,67.1961,67.2141,36251.0
2021-06-22 13:35:00,74.47,74.49,74.43,74.45,22364.0,67.2051,67.2231,67.169,67.187,22364.0
2021-06-22 13:40:00,74.45,74.49,74.45,74.47,15675.0,67.187,67.2231,67.187,67.2051,15675.0
2021-06-22 13:45:00,74.47,74.49,74.45,74.46,21165.0,67.2051,67.2231,67.187,67.1961,21165.0
2021-06-22 13:50:00,74.46,74.53,74.46,74.51,33887.0,67.1961,67.2592,67.1961,67.2412,33887.0
2021-06-22 13:55:00,74.5,74.5,74.41,74.44,26586.0,67.2322,67.2322,67.1509,67.178,26586.0
2021-06-22 14:00:00,74.44,74.44,74.36,74.39,33929.0,67.178,67.178,67.1058,67.1329,33929.0
2021-06-22 14:05:00,74.38,74.4,74.36,74.4,35188.0,67.1239,67.1419,67.1058,67.1419,35188.0
2021-06-22 14:10:00,74.4,74.4,74.28,74.3,29517.0,67.1419,67.1419,67.0336,67.0517,29517.0
2021-06-22 14:15:00,74.3,74.35,74.28,74.31,20814.0,67.0517,67.0968,67.0336,67.0607,20814.0
2021-06-22 14:20:00,74.3,74.3,74.22,74.23,29780.0,67.0517,67.0517,66.9795,66.9885,29780.0
2021-06-22 14:25:00,74.23,74.28,74.21,74.23,31171.0,66.9885,67.0336,66.9705,66.9885,31171.0
2021-06-22 14:30:00,74.24,74.28,74.22,74.28,21885.0,66.9975,67.0336,66.9795,67.0336,21885.0
2021-06-22 14:35:00,74.28,74.32,74.25,74.32,26630.0,67.0336,67.0697,67.0066,67.0697,26630.0
2021-06-22 14:40:00,74.33,74.36,74.27,74.28,34558.0,67.0788,67.1058,67.0246,67.0336,34558.0
2021-06-22 14:45:00,74.28,74.32,74.2,74.21,42205.0,67.0336,67.0697,66.9614,66.9705,42205.0
2021-06-22 14:50:00,74.21,74.25,74.18,74.25,25435.0,66.9705,67.0066,66.9434,67.0066,25435.0
2021-06-22 14:55:00,74.25,74.29,74.24,74.29,25289.0,67.0066,67.0427,66.9975,67.0427,25289.0
2021-06-22 15:00:00,74.29,74.31,74.25,74.31,36477.0,67.0427,67.0607,67.0066,67.0607,36477.0
2021-06-22 15:05:00,74.31,74.31,74.22,74.26,32687.0,67.0607,67.0607,66.9795,67.0156,32687.0
2021-06-22 15:10:00,74.26,74.33,74.25,74.3,35972.0,67.0156,67.0788,67.0066,67.0517,35972.0
2021-06-22 15:15:00,74.3,74.31,74.25,74.26,56032.0,67.0517,67.0607,67.0066,67.0156,56032.0
2021-06-22 15:20:00,74.26,74.36,74.24,74.36,40001.0,67.0156,67.1058,66.9975,67.1058,40001.0
2021-06-22 15:25:00,74.36,74.44,74.34,74.43,78746.0,67.1058,67.178,67.0878,67.169,78746.0
2021-06-22 15:30:00,74.43,74.48,74.42,74.45,58295.0,67.169,67.2141,67.16,67.187,58295.0
2021-06-22 15:35:00,74.42,74.45,74.37,74.38,53669.0,67.16,67.187,67.1148,67.1239,53669.0
2021-06-22 15:40:00,74.38,74.44,74.33,74.33,72939.0,67.1239,67.178,67.0788,67.0788,72939.0
2021-06-22 15:45:00,74.33,74.34,74.22,74.25,77837.0,67.0788,67.0878,66.9795,67.0066,77837.0
2021-06-22 15:50:00,74.24,74.28,74.08,74.26,145776.0,66.9975,67.0336,66.8531,67.0156,145776.0
2021-06-22 15:55:00,74.25,74.28,74.08,74.09,242903.0,67.0066,67.0336,66.8531,66.8622,242903.0
2021-06-23 09:30:00,74.34,74.34,73.77,73.91,252126.0,67.0878,67.0878,66.5734,66.6997,252126.0
2021-06-23 09:35:00,73.92,74.0,73.58,73.6,37593.0,66.7087,66.7809,66.4019,66.42,37593.0
2021-06-23 09:40:00,73.59,73.6,73.46,73.51,40194.0,66.4109,66.42,66.2936,66.3387,40194.0
2021-06-23 09:45:00,73.5,73.73,73.49,73.73,57424.0,66.3297,66.5373,66.3207,66.5373,57424.0
2021-06-23 09:50:00,73.76,73.82,73.6,73.68,81356.0,66.5644,66.6185,66.42,66.4922,81356.0
2021-06-23 09:55:00,73.68,73.72,73.59,73.66,55210.0,66.4922,66.5283,66.4109,66.4741,55210.0
2021-06-23 10:00:00,73.67,73.68,73.38,73.38,61196.0,66.4831,66.4922,66.2214,66.2214,61196.0
2021-06-23 10:05:00,73.39,73.5,73.39,73.41,78848.0,66.2305,66.3297,66.2305,66.2485,78848.0
2021-06-23 10:10:00,73.4,73.41,73.31,73.35,93745.0,66.2395,66.2485,66.1583,66.1944,93745.0
2021-06-23 10:15:00,73.35,73.37,73.27,73.34,84181.0,66.1944,66.2124,66.1222,66.1853,84181.0
2021-06-23 10:20:00,73.34,73.37,73.25,73.32,70403.0,66.1853,66.2124,66.1041,66.1673,70403.0
2021-06-23 10:25:00,73.32,73.34,73.14,73.2,110586.0,66.1673,66.1853,66.0048,66.059,110586.0
2021-06-23 10:30:00,73.2,73.2,73.07,73.17,69617.0,66.059,66.059,65.9417,66.0319,69617.0
2021-06-23 10:35:00,73.17,73.35,73.16,73.31,59100.0,66.0319,66.1944,66.0229,66.1583,59100.0
2021-06-23 10:40:00,73.32,73.42,73.29,73.39,62863.0,66.1673,66.2575,66.1402,66.2305,62863.0
2021-06-23 10:45:00,73.39,73.53,73.38,73.53,66703.0,66.2305,66.3568,66.2214,66.3568,66703.0
2021-06-23 10:50:00,73.53,73.59,73.43,73.46,75337.0,66.3568,66.4109,66.2666,66.2936,75337.0
2021-06-23 10:55:00,73.45,73.48,73.36,73.39,52996.0,66.2846,66.3117,66.2034,66.2305,52996.0
2021-06-23 11:00:00,73.38,73.42,73.2,73.2,61275.0,66.2214,66.2575,66.059,66.059,61275.0
2021-06-23 11:05:00,73.2,73.25,73.19,73.22,37860.0,66.059,66.1041,66.05,66.077,37860.0
2021-06-23 11:10:00,73.23,73.28,73.17,73.23,42761.0,66.0861,66.1312,66.0319,66.0861,42761.0
2021-06-23 11:15:00,73.22,73.25,73.12,73.15,180807.0,66.077,66.1041,65.9868,66.0139,180807.0
2021-06-23 11:20:00,73.15,73.18,73.13,73.16,45522.0,66.0139,66.0409,65.9958,66.0229,45522.0
2021-06-23 11:25:00,73.16,73.19,73.07,73.18,43595.0,66.0229,66.05,65.9417,66.0409,43595.0
2021-06-23 11:30:00,73.17,73.19,73.14,73.18,41141.0,66.0319,66.05,66.0048,66.0409,41141.0
2021-06-23 11:35:00,73.17,73.23,73.15,73.16,41009.0,66.0319,66.0861,66.0139,66.0229,41009.0
2021-06-23 11:40:00,73.16,73.17,73.07,73.09,109240.0,66.0229,66.0319,65.9417,65.9597,109240.0
2021-06-23 11:45:00,73.1,73.1,73.04,73.04,72439.0,65.9687,65.9687,65.9146,65.9146,72439.0
2021-06-23 11:50:00,73.05,73.11,73.01,73.07,66527.0,65.9236,65.9778,65.8875,65.9417,66527.0
2021-06-23 11:55:00,73.07,73.1,73.04,73.08,15247.0,65.9417,65.9687,65.9146,65.9507,15247.0
2021-06-23 12:00:00,73.08,73.12,73.02,73.08,29121.0,65.9507,65.9868,65.8965,65.9507,29121.0
2021-06-23 12:05:00,73.07,73.16,73.07,73.12,44747.0,65.9417,66.0229,65.9417,65.9868,44747.0
2021-06-23 12:10:00,73.12,73.23,73.11,73.23,59903.0,65.9868,66.0861,65.9778,66.0861,59903.0
2021-06-23 12:15:00,73.22,73.29,73.22,73.29,28037.0,66.077,66.1402,66.077,66.1402,28037.0
2021-06-23 12:20:00,73.28,73.43,73.26,73.37,26745.0,66.1312,66.2666,66.1131,66.2124,26745.0
2021-06-23 12:25:00,73.37,73.41,73.35,73.41,28380.0,66.2124,66.2485,66.1944,66.2485,28380.0
2021-06-23 12:30:00,73.42,73.44,73.36,73.44,20052.0,66.2575,66.2756,66.2034,66.2756,20052.0
2021-06-23 12:35:00,73.44,73.47,73.4,73.45,37475.0,66.2756,66.3026,66.2395,66.2846,37475.0
2021-06-23 12:40:00,73.45,73.5,73.42,73.45,61057.0,66.2846,66.3297,66.2575,66.2846,61057.0
2021-06-23 12:45:00,73.46,73.46,73.4,73.44,29185.0,66.2936,66.2936,66.2395,66.2756,29185.0
2021-06-23 12:50:00,73.44,73.45,73.36,73.4,19263.0,66.2756,66.2846,66.2034,66.2395,19263.0
2021-06-23 12:55:00,73.4,73.4,73.35,73.36,28135.0,66.2395,66.2395,66.1944,66.2034,28135.0
2021-06-23 13:00:00,73.36,73.37,73.24,73.24,90392.0,66.2034,66.2124,66.0951,66.0951,90392.0
2021-06-23 13:05:00,73.23,73.35,73.23,73.34,19593.0,66.0861,66.1944,66.0861,66.1853,19593.0
2021-06-23 13:10:00,73.34,73.38,73.32,73.38,11246.0,66.1853,66.2214,66.1673,66.2214,11246.0
2021-06-23 13:15:00,73.37,73.4,73.33,73.36,26510.0,66.2124,66.2395,66.1763,66.2034,26510.0
2021-06-23 13:20:00,73.36,73.37,73.35,73.36,24808.0,66.2034,66.2124,66.1944,66.2034,24808.0
2021-06-23 13:25:00,73.36,73.4,73.34,73.37,31908.0,66.2034,66.2395,66.1853,66.2124,31908.0
2021-06-23 13:30:00,73.37,73.43,73.37,73.38,147249.0,66.2124,66.2666,66.2124,66.2214,147249.0
2021-06-23 13:35:00,73.37,73.4,73.32,73.39,31558.0,66.2124,66.2395,66.1673,66.2305,31558.0
2021-06-23 13:40:00,73.39,73.48,73.37,73.47,16788.0,66.2305,66.3117,66.2124,66.3026,16788.0
2021-06-23 13:45:00,73.48,73.49,73.42,73.42,20891.0,66.3117,66.3207,66.2575,66.2575,20891.0
2021-06-23 13:50:00,73.42,73.44,73.42,73.42,19884.0,66.2575,66.2756,66.2575,66.2575,19884.0
2021-06-23 13:55:00,73.42,73.42,73.38,73.4,51498.0,66.2575,66.2575,66.2214,66.2395,51498.0
2021-06-23 14:00:00,73.4,73.4,73.33,73.33,30805.0,66.2395,66.2395,66.1763,66.1763,30805.0
2021-06-23 14:05:00,73.34,73.34,73.29,73.3,24378.0,66.1853,66.1853,66.1402,66.1492,24378.0
2021-06-23 14:10:00,73.3,73.34,73.28,73.31,49816.0,66.1492,66.1853,66.1312,66.1583,49816.0
2021-06-23 14:15:00,73.32,73.35,73.3,73.35,41973.0,66.1673,66.1944,66.1492,66.1944,41973.0
2021-06-23 14:20:00,73.36,73.36,73.29,73.29,22826.0,66.2034,66.2034,66.1402,66.1402,22826.0
2021-06-23 14:25:00,73.3,73.3,73.25,73.25,20461.0,66.1492,66.1492,66.1041,66.1041,20461.0
2021-06-23 14:30:00,73.26,73.27,73.23,73.27,46046.0,66.1131,66.1222,66.0861,66.1222,46046.0
2021-06-23 14:35:00,73.26,73.28,73.25,73.26,14588.0,66.1131,66.1312,66.1041,66.1131,14588.0
2021-06-23 14:40:00,73.25,73.28,73.24,73.26,24008.0,66.1041,66.1312,66.0951,66.1131,24008.0
2021-06-23 14:45:00,73.26,73.31,73.25,73.3,27202.0,66.1131,66.1583,66.1041,66.1492,27202.0
2021-06-23 14:50:00,73.3,73.34,73.29,73.33,17484.0,66.1492,66.1853,66.1402,66.1763,17484.0
2021-06-23 14:55:00,73.33,73.41,73.32,73.41,13370.0,66.1763,66.2485,66.1673,66.2485,13370.0
2021-06-23 15:00:00,73.4,73.43,73.4,73.42,21583.0,66.2395,66.2666,66.2395,66.2575,21583.0
2021-06-23 15:05:00,73.42,73.43,73.37,73.39,19616.0,66.2575,66.2666,66.2124,66.2305,19616.0
2021-06-23 15:10:00,73.39,73.48,73.39,73.46,27914.0,66.2305,66.3117,66.2305,66.2936,27914.0
2021-06-23 15:15:00,73.45,73.52,73.44,73.47,53957.0,66.2846,66.3478,66.2756,66.3026,53957.0
2021-06-23 15:20:00,73.48,73.5,73.44,73.45,79608.0,66.3117,66.3297,66.2756,66.2846,79608.0
2021-06-23 15:25:00,73.44,73.6,73.43,73.55,78039.0,66.2756,66.42,66.2666,66.3748,78039.0
2021-06-23 15:30:00,73.56,73.63,73.54,73.62,40512.0,66.3839,66.447,66.3658,66.438,40512.0
2021-06-23 15:35:00,73.62,73.62,73.55,73.55,42859.0,66.438,66.438,66.3748,66.3748,42859.0
2021-06-23 15:40:00,73.56,73.58,73.47,73.52,56481.0,66.3839,66.4019,66.3026,66.3478,56481.0
2021-06-23 15:45:00,73.51,73.58,73.48,73.53,104703.0,66.3387,66.4019,66.3117,66.3568,104703.0
2021-06-23 15:50:00,73.51,73.52,73.33,73.39,114010.0,66.3387,66.3478,66.1763,66.2305,114010.0
2021-06-23 15:55:00,73.41,73.41,73.31,73.35,271855.0,66.2485,66.2485,66.1583,66.1944,271855.0
2021-06-24 09:30:00,73.48,73.59,73.15,73.26,221215.0,66.3117,66.4109,66.0139,66.1131,221215.0
2021-06-24 09:35:00,73.26,73.29,73.11,73.15,92695.0,66.1131,66.1402,65.9778,66.0139,92695.0
2021-06-24 09:40:00,73.15,73.42,73.15,73.29,44543.0,66.0139,66.2575,66.0139,66.1402,44543.0
2021-06-24 09:45:00,73.32,73.36,73.23,73.25,51097.0,66.1673,66.2034,66.0861,66.1041,51097.0
2021-06-24 09:50:00,73.26,73.28,73.08,73.09,59707.0,66.1131,66.1312,65.9507,65.9597,59707.0
2021-06-24 09:55:00,73.09,73.28,73.02,73.26,135461.0,65.9597,66.1312,65.8965,66.1131,135461.0
2021-06-24 10:00:00,73.28,73.35,73.16,73.16,111764.0,66.1312,66.1944,66.0229,66.0229,111764.0
2021-06-24 10:05:00,73.15,73.21,73.11,73.2,64598.0,66.0139,66.068,65.9778,66.059,64598.0
2021-06-24 10:10:00,73.19,73.19,72.93,72.94,126860.0,66.05,66.05,65.8153,65.8244,126860.0
2021-06-24 10:15:00,72.93,73.03,72.92,72.96,88001.0,65.8153,65.9056,65.8063,65.8424,88001.0
2021-06-24 10:20:00,72.95,73.05,72.95,73.02,62261.0,65.8334,65.9236,65.8334,65.8965,62261.0
2021-06-24 10:25:00,73.03,73.06,72.95,73.01,275222.0,65.9056,65.9326,65.8334,65.8875,275222.0
2021-06-24 10:30:00,73.01,73.14,73.01,73.03,88228.0,65.8875,66.0048,65.8875,65.9056,88228.0
2021-06-24 10:35:00,73.04,73.05,72.97,73.0,51646.0,65.9146,65.9236,65.8514,65.8785,51646.0
2021-06-24 10:40:00,72.99,73.11,72.99,73.05,67990.0,65.8695,65.9778,65.8695,65.9236,67990.0
2021-06-24 10:45:00,73.05,73.05,72.88,72.9,66699.0,65.9236,65.9236,65.7702,65.7883,66699.0
2021-06-24 10:50:00,72.9,72.92,72.8,72.83,104676.0,65.7883,65.8063,65.698,65.7251,104676.0
2021-06-24 10:55:00,72.83,72.88,72.75,72.76,164592.0,65.7251,65.7702,65.6529,65.6619,164592.0
2021-06-24 11:00:00,72.76,72.83,72.68,72.78,91885.0,65.6619,65.7251,65.5897,65.68,91885.0
2021-06-24 11:05:00,72.77,72.8,72.75,72.77,53158.0,65.6709,65.698,65.6529,65.6709,53158.0
2021-06-24 11:10:00,72.76,72.87,72.74,72.86,95770.0,65.6619,65.7612,65.6439,65.7522,95770.0
2021-06-24 11:15:00,72.86,72.86,72.77,72.78,108327.0,65.7522,65.7522,65.6709,65.68,108327.0
2021-06-24 11:20:00,72.77,72.77,72.64,72.71,73878.0,65.6709,65.6709,65.5536,65.6168,73878.0
2021-06-24 11:25:00,72.7,72.73,72.65,72.67,40742.0,65.6078,65.6348,65.5626,65.5807,40742.0
2021-06-24 11:30:00,72.68,72.72,72.66,72.72,50106.0,65.5897,65.6258,65.5717,65.6258,50106.0
2021-06-24 11:35:00,72.72,72.77,72.69,72.69,64469.0,65.6258,65.6709,65.5987,65.5987,64469.0
2021-06-24 11:40:00,72.69,72.72,72.67,72.69,62238.0,65.5987,65.6258,65.5807,65.5987,62238.0
2021-06-24 11:45:00,72.7,72.73,72.68,72.7,49317.0,65.6078,65.6348,65.5897,65.6078,49317.0
2021-06-24 11:50:00,72.7,72.7,72.6,72.6,31072.0,65.6078,65.6078,65.5175,65.5175,31072.0
2021-06-24 11:55:00,72.6,72.65,72.59,72.62,60665.0,65.5175,65.5626,65.5085,65.5356,60665.0
2021-06-24 12:00:00,72.62,72.64,72.6,72.63,28207.0,65.5356,65.5536,65.5175,65.5446,28207.0
2021-06-24 12:05:00,72.62,72.65,72.61,72.65,38374.0,65.5356,65.5626,65.5265,65.5626,38374.0
2021-06-24 12:10:00,72.64,72.65,72.6,72.61,37751.0,65.5536,65.5626,65.5175,65.5265,37751.0
2021-06-24 12:15:00,72.61,72.64,72.59,72.61,44596.0,65.5265,65.5536,65.5085,65.5265,44596.0
2021-06-24 12:20:00,72.62,72.72,72.61,72.7,58523.0,65.5356,65.6258,65.5265,65.6078,58523.0
2021-06-24 12:25:00,72.7,72.7,72.59,72.63,65912.0,65.6078,65.6078,65.5085,65.5446,65912.0
2021-06-24 12:30:00,72.63,72.75,72.61,72.73,101760.0,65.5446,65.6529,65.5265,65.6348,101760.0
2021-06-24 12:35:00,72.72,72.72,72.65,72.66,33481.0,65.6258,65.6258,65.5626,65.5717,33481.0
2021-06-24 12:40:00,72.66,72.68,72.61,72.65,50292.0,65.5717,65.5897,65.5265,65.5626,50292.0
2021-06-24 12:45:00,72.64,72.65,72.6,72.64,55900.0,65.5536,65.5626,65.5175,65.5536,55900.0
2021-06-24 12:50:00,72.64,72.64,72.61,72.63,28486.0,65.5536,65.5536,65.5265,65.5446,28486.0
2021-06-24 12:55:00,72.63,72.64,72.61,72.62,66937.0,65.5446,65.5536,65.5265,65.5356,66937.0
2021-06-24 13:00:00,72.62,72.69,72.61,72.62,50514.0,65.5356,65.5987,65.5265,65.5356,50514.0
2021-06-24 13:05:00,72.62,72.71,72.62,72.68,28251.0,65.5356,65.6168,65.5356,65.5897,28251.0
2021-06-24 13:10:00,72.69,72.81,72.68,72.77,33344.0,65.5987,65.707,65.5897,65.6709,33344.0
2021-06-24 13:15:00,72.77,72.8,72.76,72.78,29795.0,65.6709,65.698,65.6619,65.68,29795.0
2021-06-24 13:20:00,72.77,72.78,72.71,72.74,43635.0,65.6709,65.68,65.6168,65.6439,43635.0
2021-06-24 13:25:00,72.73,72.8,72.72,72.78,26752.0,65.6348,65.698,65.6258,65.68,26752.0
2021-06-24 13:30:00,72.79,72.79,72.74,72.75,21635.0,65.689,65.689,65.6439,65.6529,21635.0
2021-06-24 13:35:00,72.75,72.75,72.69,72.73,38394.0,65.6529,65.6529,65.5987,65.6348,38394.0
2021-06-24 13:40:00,72.73,72.76,72.7,72.73,34863.0,65.6348,65.6619,65.6078,65.6348,34863.0
2021-06-24 13:45:00,72.73,72.79,72.71,72.79,38773.0,65.6348,65.689,65.6168,65.689,38773.0
2021-06-24 13:50:00,72.79,72.85,72.77,72.83,56882.0,65.689,65.7431,65.6709,65.7251,56882.0
2021-06-24 13:55:00,72.84,72.9,72.83,72.88,68356.0,65.7341,65.7883,65.7251,65.7702,68356.0
2021-06-24 14:00:00,72.88,72.89,72.85,72.88,36282.0,65.7702,65.7792,65.7431,65.7702,36282.0
2021-06-24 14:05:00,72.87,72.97,72.86,72.95,48171.0,65.7612,65.8514,65.7522,65.8334,48171.0
2021-06-24 14:10:00,72.93,72.95,72.9,72.92,42528.0,65.8153,65.8334,65.7883,65.8063,42528.0
2021-06-24 14:15:00,72.94,72.95,72.89,72.91,35603.0,65.8244,65.8334,65.7792,65.7973,35603.0
2021-06-24 14:20:00,72.92,72.93,72.86,72.88,47717.0,65.8063,65.8153,65.7522,65.7702,47717.0
2021-06-24 14:25:00,72.87,72.89,72.85,72.87,51414.0,65.7612,65.7792,65.7431,65.7612,51414.0
2021-06-24 14:30:00,72.87,72.94,72.85,72.92,71876.0,65.7612,65.8244,65.7431,65.8063,71876.0
2021-06-24 14:35:00,72.92,72.99,72.92,72.97,30673.0,65.8063,65.8695,65.8063,65.8514,30673.0
2021-06-24 14:40:00,72.97,72.97,72.93,72.95,27306.0,65.8514,65.8514,65.8153,65.8334,27306.0
2021-06-24 14:45:00,72.95,72.97,72.9,72.91,24522.0,65.8334,65.8514,65.7883,65.7973,24522.0
2021-06-24 14:50:00,72.91,72.91,72.85,72.86,91364.0,65.7973,65.7973,65.7431,65.7522,91364.0
2021-06-24 14:55:00,72.85,72.93,72.84,72.9,54773.0,65.7431,65.8153,65.7341,65.7883,54773.0
2021-06-24 15:00:00,72.9,72.95,72.89,72.94,61018.0,65.7883,65.8334,65.7792,65.8244,61018.0
2021-06-24 15:05:00,72.94,72.98,72.9,72.92,70887.0,65.8244,65.8605,65.7883,65.8063,70887.0
2021-06-24 15:10:00,72.92,72.98,72.87,72.97,43305.0,65.8063,65.8605,65.7612,65.8514,43305.0
2021-06-24 15:15:00,72.98,73.0,72.93,72.93,65257.0,65.8605,65.8785,65.8153,65.8153,65257.0
2021-06-24 15:20:00,72.93,72.94,72.9,72.92,65780.0,65.8153,65.8244,65.7883,65.8063,65780.0
2021-06-24 15:25:00,72.92,72.92,72.86,72.87,67869.0,65.8063,65.8063,65.7522,65.7612,67869.0
2021-06-24 15:30:00,72.87,72.94,72.86,72.93,60000.0,65.7612,65.8244,65.7522,65.8153,60000.0
2021-06-24 15:35:00,72.92,72.99,72.89,72.9,51256.0,65.8063,65.8695,65.7792,65.7883,51256.0
2021-06-24 15:40:00,72.9,72.99,72.89,72.9,146276.0,65.7883,65.8695,65.7792,65.7883,146276.0
2021-06-24 15:45:00,72.9,72.97,72.87,72.92,151408.0,65.7883,65.8514,65.7612,65.8063,151408.0
2021-06-24 15:50:00,72.92,72.94,72.81,72.88,299103.0,65.8063,65.8244,65.707,65.7702,299103.0
2021-06-24 15:55:00,72.88,72.92,72.8,72.89,405438.0,65.7702,65.8063,65.698,65.7792,405438.0
2021-06-25 09:30:00,73.28,73.59,73.19,73.55,267312.0,66.1312,66.4109,66.05,66.3748,267312.0
2021-06-25 09:35:00,73.53,73.58,73.3,73.35,82394.0,66.3568,66.4019,66.1492,66.1944,82394.0
2021-06-25 09:40:00,73.34,73.37,73.25,73.28,69814.0,66.1853,66.2124,66.1041,66.1312,69814.0
2021-06-25 09:45:00,73.28,73.42,73.25,73.31,102766.0,66.1312,66.2575,66.1041,66.1583,102766.0
2021-06-25 09:50:00,73.32,73.38,73.29,73.37,59310.0,66.1673,66.2214,66.1402,66.2124,59310.0
2021-06-25 09:55:00,73.37,73.52,73.33,73.43,128394.0,66.2124,66.3478,66.1763,66.2666,128394.0
2021-06-25 10:00:00,73.43,73.46,73.32,73.37,162391.0,66.2666,66.2936,66.1673,66.2124,162391.0
2021-06-25 10:05:00,73.37,73.47,73.34,73.44,92330.0,66.2124,66.3026,66.1853,66.2756,92330.0
2021-06-25 10:10:00,73.45,73.46,73.29,73.34,73698.0,66.2846,66.2936,66.1402,66.1853,73698.0
2021-06-25 10:15:00,73.33,73.36,73.27,73.34,50344.0,66.1763,66.2034,66.1222,66.1853,50344.0
2021-06-25 10:20:00,73.37,73.42,73.36,73.41,44370.0,66.2124,66.2575,66.2034,66.2485,44370.0
2021-06-25 10:25:00,73.41,73.46,73.38,73.41,57158.0,66.2485,66.2936,66.2214,66.2485,57158.0
2021-06-25 10:30:00,73.41,73.44,73.37,73.43,35268.0,66.2485,66.2756,66.2124,66.2666,35268.0
2021-06-25 10:35:00,73.43,73.47,73.41,73.42,36147.0,66.2666,66.3026,66.2485,66.2575,36147.0
2021-06-25 10:40:00,73.42,73.44,73.39,73.41,25226.0,66.2575,66.2756,66.2305,66.2485,25226.0
2021-06-25 10:45:00,73.41,73.42,73.38,73.41,59637.0,66.2485,66.2575,66.2214,66.2485,59637.0
2021-06-25 10:50:00,73.41,73.44,73.38,73.4,45221.0,66.2485,66.2756,66.2214,66.2395,45221.0
2021-06-25 10:55:00,73.39,73.41,73.32,73.41,50291.0,66.2305,66.2485,66.1673,66.2485,50291.0
2021-06-25 11:00:00,73.41,73.44,73.32,73.36,29759.0,66.2485,66.2756,66.1673,66.2034,29759.0
2021-06-25 11:05:00,73.36,73.42,73.32,73.41,23345.0,66.2034,66.2575,66.1673,66.2485,23345.0
2021-06-25 11:10:00,73.43,73.43,73.36,73.39,36351.0,66.2666,66.2666,66.2034,66.2305,36351.0
2021-06-25 11:15:00,73.38,73.38,73.34,73.37,37881.0,66.2214,66.2214,66.1853,66.2124,37881.0
2021-06-25 11:20:00,73.37,73.43,73.36,73.38,25615.0,66.2124,66.2666,66.2034,66.2214,25615.0
2021-06-25 11:25:00,73.38,73.4,73.33,73.34,72785.0,66.2214,66.2395,66.1763,66.1853,72785.0
2021-06-25 11:30:00,73.34,73.43,73.34,73.42,39645.0,66.1853,66.2666,66.1853,66.2575,39645.0
2021-06-25 11:35:00,73.42,73.45,73.36,73.38,36635.0,66.2575,66.2846,66.2034,66.2214,36635.0
2021-06-25 11:40:00,73.37,73.38,73.35,73.38,32580.0,66.2124,66.2214,66.1944,66.2214,32580.0
2021-06-25 11:45:00,73.37,73.41,73.35,73.39,43839.0,66.2124,66.2485,66.1944,66.2305,43839.0
2021-06-25 11:50:00,73.38,73.43,73.36,73.42,25618.0,66.2214,66.2666,66.2034,66.2575,25618.0
2021-06-25 11:55:00,73.42,73.49,73.41,73.49,27428.0,66.2575,66.3207,66.2485,66.3207,27428.0
2021-06-25 12:00:00,73.48,73.48,73.42,73.42,15743.0,66.3117,66.3117,66.2575,66.2575,15743.0
2021-06-25 12:05:00,73.42,73.44,73.4,73.41,22886.0,66.2575,66.2756,66.2395,66.2485,22886.0
2021-06-25 12:10:00,73.41,73.44,73.4,73.44,28659.0,66.2485,66.2756,66.2395,66.2756,28659.0
2021-06-25 12:15:00,73.45,73.47,73.41,73.47,24548.0,66.2846,66.3026,66.2485,66.3026,24548.0
2021-06-25 12:20:00,73.48,73.59,73.47,73.56,61761.0,66.3117,66.4109,66.3026,66.3839,61761.0
2021-06-25 12:25:00,73.56,73.59,73.52,73.59,41440.0,66.3839,66.4109,66.3478,66.4109,41440.0
2021-06-25 12:30:00,73.59,73.63,73.57,73.62,20886.0,66.4109,66.447,66.3929,66.438,20886.0
2021-06-25 12:35:00,73.61,73.63,73.58,73.59,26155.0,66.429,66.447,66.4019,66.4109,26155.0
2021-06-25 12:40:00,73.59,73.61,73.58,73.59,16642.0,66.4109,66.429,66.4019,66.4109,16642.0
2021-06-25 12:45:00,73.59,73.62,73.56,73.58,26676.0,66.4109,66.438,66.3839,66.4019,26676.0
2021-06-25 12:50:00,73.58,73.64,73.57,73.62,22873.0,66.4019,66.4561,66.3929,66.438,22873.0
2021-06-25 12:55:00,73.63,73.66,73.59,73.66,32517.0,66.447,66.4741,66.4109,66.4741,32517.0
2021-06-25 13:00:00,73.65,73.7,73.64,73.68,21770.0,66.4651,66.5102,66.4561,66.4922,21770.0
2021-06-25 13:05:00,73.67,73.74,73.66,73.7,35680.0,66.4831,66.5463,66.4741,66.5102,35680.0
2021-06-25 13:10:00,73.7,73.72,73.68,73.69,43746.0,66.5102,66.5283,66.4922,66.5012,43746.0
2021-06-25 13:15:00,73.69,73.69,73.65,73.65,16547.0,66.5012,66.5012,66.4651,66.4651,16547.0
2021-06-25 13:20:00,73.66,73.7,73.61,73.65,49574.0,66.4741,66.5102,66.429,66.4651,49574.0
2021-06-25 13:25:00,73.66,73.71,73.65,73.7,30395.0,66.4741,66.5192,66.4651,66.5102,30395.0
2021-06-25 13:30:00,73.7,73.7,73.66,73.66,20318.0,66.5102,66.5102,66.4741,66.4741,20318.0
2021-06-25 13:35:00,73.67,73.71,73.66,73.67,32751.0,66.4831,66.5192,66.4741,66.4831,32751.0
2021-06-25 13:40:00,73.68,73.77,73.66,73.77,74905.0,66.4922,66.5734,66.4741,66.5734,74905.0
2021-06-25 13:45:00,73.76,73.77,73.71,73.73,29065.0,66.5644,66.5734,66.5192,66.5373,29065.0
2021-06-25 13:50:00,73.75,73.75,73.68,73.68,15156.0,66.5553,66.5553,66.4922,66.4922,15156.0
2021-06-25 13:55:00,73.69,73.71,73.66,73.67,32489.0,66.5012,66.5192,66.4741,66.4831,32489.0
2021-06-25 14:00:00,73.67,73.68,73.6,73.66,41247.0,66.4831,66.4922,66.42,66.4741,41247.0
2021-06-25 14:05:00,73.65,73.7,73.63,73.65,30811.0,66.4651,66.5102,66.447,66.4651,30811.0
2021-06-25 14:10:00,73.65,73.65,73.62,73.65,37349.0,66.4651,66.4651,66.438,66.4651,37349.0
2021-06-25 14:15:00,73.66,73.69,73.63,73.67,26498.0,66.4741,66.5012,66.447,66.4831,26498.0
2021-06-25 14:20:00,73.67,73.68,73.63,73.63,25342.0,66.4831,66.4922,66.447,66.447,25342.0
2021-06-25 14:25:00,73.64,73.67,73.62,73.67,26540.0,66.4561,66.4831,66.438,66.4831,26540.0
2021-06-25 14:30:00,73.66,73.67,73.62,73.67,52832.0,66.4741,66.4831,66.438,66.4831,52832.0
2021-06-25 14:35:00,73.67,73.68,73.65,73.65,16742.0,66.4831,66.4922,66.4651,66.4651,16742.0
2021-06-25 14:40:00,73.65,73.66,73.62,73.66,22243.0,66.4651,66.4741,66.438,66.4741,22243.0
2021-06-25 14:45:00,73.66,73.69,73.65,73.66,25618.0,66.4741,66.5012,66.4651,66.4741,25618.0
2021-06-25 14:50:00,73.67,73.71,73.66,73.71,27083.0,66.4831,66.5192,66.4741,66.5192,27083.0
2021-06-25 14:55:00,73.7,73.76,73.69,73.75,42274.0,66.5102,66.5644,66.5012,66.5553,42274.0
2021-06-25 15:00:00,73.75,73.83,73.74,73.81,37636.0,66.5553,66.6275,66.5463,66.6095,37636.0
2021-06-25 15:05:00,73.82,73.86,73.8,73.81,40406.0,66.6185,66.6546,66.6005,66.6095,40406.0
2021-06-25 15:10:00,73.81,73.83,73.77,73.83,32230.0,66.6095,66.6275,66.5734,66.6275,32230.0
2021-06-25 15:15:00,73.82,73.88,73.82,73.87,46470.0,66.6185,66.6727,66.6185,66.6636,46470.0
2021-06-25 15:20:00,73.86,73.87,73.78,73.79,47506.0,66.6546,66.6636,66.5824,66.5914,47506.0
2021-06-25 15:25:00,73.78,73.86,73.78,73.86,66254.0,66.5824,66.6546,66.5824,66.6546,66254.0
2021-06-25 15:30:00,73.85,73.88,73.81,73.84,70612.0,66.6456,66.6727,66.6095,66.6366,70612.0
2021-06-25 15:35:00,73.84,73.84,73.78,73.81,98860.0,66.6366,66.6366,66.5824,66.6095,98860.0
2021-06-25 15:40:00,73.81,73.92,73.81,73.91,84341.0,66.6095,66.7087,66.6095,66.6997,84341.0
2021-06-25 15:45:00,73.91,73.96,73.89,73.94,89655.0,66.6997,66.7448,66.6817,66.7268,89655.0
2021-06-25 15:50:00,73.93,73.95,73.73,73.87,220082.0,66.7178,66.7358,66.5373,66.6636,220082.0
2021-06-25 15:55:00,73.87,73.95,73.83,73.86,378951.0,66.6636,66.7358,66.6275,66.6546,378951.0
2021-06-28 09:30:00,74.76,75.12,74.63,74.95,462578.0,67.4668,67.7917,67.3495,67.6383,462578.0
2021-06-28 09:35:00,74.96,74.96,74.71,74.81,74355.0,67.6473,67.6473,67.4217,67.5119,74355.0
2021-06-28 09:40:00,74.82,74.91,74.77,74.87,57524.0,67.5209,67.6022,67.4758,67.5661,57524.0
2021-06-28 09:45:00,74.87,75.06,74.87,74.91,93885.0,67.5661,67.7375,67.5661,67.6022,93885.0
2021-06-28 09:50:00,74.9,75.11,74.88,75.1,63838.0,67.5931,67.7827,67.5751,67.7736,63838.0
2021-06-28 09:55:00,75.11,75.15,75.03,75.07,75712.0,67.7827,67.8188,67.7105,67.7466,75712.0
2021-06-28 10:00:00,75.07,75.33,75.07,75.27,82356.0,67.7466,67.9812,67.7466,67.927,82356.0
2021-06-28 10:05:00,75.27,75.48,75.26,75.48,114762.0,67.927,68.1166,67.918,68.1166,114762.0
2021-06-28 10:10:00,75.48,75.63,75.48,75.61,113266.0,68.1166,68.2519,68.1166,68.2339,113266.0
2021-06-28 10:15:00,75.59,75.6,75.42,75.5,103353.0,68.2158,68.2249,68.0624,68.1346,103353.0
2021-06-28 10:20:00,75.5,75.5,75.37,75.43,64968.0,68.1346,68.1346,68.0173,68.0714,64968.0
2021-06-28 10:25:00,75.43,75.62,75.41,75.62,62658.0,68.0714,68.2429,68.0534,68.2429,62658.0
2021-06-28 10:30:00,75.61,75.68,75.58,75.59,80961.0,68.2339,68.2971,68.2068,68.2158,80961.0
2021-06-28 10:35:00,75.59,75.65,75.52,75.64,60917.0,68.2158,68.27,68.1527,68.261,60917.0
2021-06-28 10:40:00,75.63,75.73,75.62,75.67,65184.0,68.2519,68.3422,68.2429,68.288,65184.0
2021-06-28 10:45:00,75.67,75.78,75.67,75.75,65529.0,68.288,68.3873,68.288,68.3602,65529.0
2021-06-28 10:50:00,75.77,75.77,75.62,75.68,56660.0,68.3783,68.3783,68.2429,68.2971,56660.0
2021-06-28 10:55:00,75.67,75.68,75.57,75.57,56740.0,68.288,68.2971,68.1978,68.1978,56740.0
2021-06-28 11:00:00,75.58,75.64,75.5,75.64,49965.0,68.2068,68.261,68.1346,68.261,49965.0
2021-06-28 11:05:00,75.63,75.67,75.54,75.59,70759.0,68.2519,68.288,68.1707,68.2158,70759.0
2021-06-28 11:10:00,75.59,75.59,75.46,75.52,99933.0,68.2158,68.2158,68.0985,68.1527,99933.0
2021-06-28 11:15:00,75.52,75.6,75.47,75.59,39730.0,68.1527,68.2249,68.1075,68.2158,39730.0
2021-06-28 11:20:00,75.6,75.61,75.49,75.51,61683.0,68.2249,68.2339,68.1256,68.1436,61683.0
2021-06-28 11:25:00,75.52,75.6,75.51,75.56,71626.0,68.1527,68.2249,68.1436,68.1888,71626.0
2021-06-28 11:30:00,75.56,75.63,75.53,75.59,68039.0,68.1888,68.2519,68.1617,68.2158,68039.0
2021-06-28 11:35:00,75.6,75.61,75.5,75.59,66620.0,68.2249,68.2339,68.1346,68.2158,66620.0
2021-06-28 11:40:00,75.59,75.63,75.55,75.62,49523.0,68.2158,68.2519,68.1797,68.2429,49523.0
2021-06-28 11:45:00,75.62,75.78,75.61,75.76,61967.0,68.2429,68.3873,68.2339,68.3692,61967.0
2021-06-28 11:50:00,75.76,75.85,75.72,75.84,102699.0,68.3692,68.4505,68.3331,68.4414,102699.0
2021-06-28 11:55:00,75.84,75.84,75.76,75.78,56873.0,68.4414,68.4414,68.3692,68.3873,56873.0
2021-06-28 12:00:00,75.78,75.79,75.66,75.71,35912.0,68.3873,68.3963,68.279,68.3241,35912.0
2021-06-28 12:05:00,75.71,75.77,75.69,75.71,42926.0,68.3241,68.3783,68.3061,68.3241,42926.0
2021-06-28 12:10:00,75.72,75.76,75.7,75.71,33612.0,68.3331,68.3692,68.3151,68.3241,33612.0
2021-06-28 12:15:00,75.7,75.73,75.64,75.7,52262.0,68.3151,68.3422,68.261,68.3151,52262.0
2021-06-28 12:20:00,75.71,75.74,75.67,75.69,48734.0,68.3241,68.3512,68.288,68.3061,48734.0
2021-06-28 12:25:00,75.69,75.72,75.64,75.65,64708.0,68.3061,68.3331,68.261,68.27,64708.0
2021-06-28 12:30:00,75.66,75.67,75.57,75.61,64992.0,68.279,68.288,68.1978,68.2339,64992.0
2021-06-28 12:35:00,75.62,75.62,75.55,75.56,46062.0,68.2429,68.2429,68.1797,68.1888,46062.0
2021-06-28 12:40:00,75.56,75.57,75.47,75.51,103700.0,68.1888,68.1978,68.1075,68.1436,103700.0
2021-06-28 12:45:00,75.51,75.55,75.48,75.52,64348.0,68.1436,68.1797,68.1166,68.1527,64348.0
2021-06-28 12:50:00,75.52,75.55,75.48,75.48,61501.0,68.1527,68.1797,68.1166,68.1166,61501.0
2021-06-28 12:55:00,75.48,75.56,75.46,75.56,53066.0,68.1166,68.1888,68.0985,68.1888,53066.0
2021-06-28 13:00:00,75.56,75.67,75.55,75.62,79890.0,68.1888,68.288,68.1797,68.2429,79890.0
2021-06-28 13:05:00,75.62,75.66,75.58,75.64,45198.0,68.2429,68.279,68.2068,68.261,45198.0
2021-06-28 13:10:00,75.63,75.66,75.54,75.55,58723.0,68.2519,68.279,68.1707,68.1797,58723.0
2021-06-28 13:15:00,75.54,75.55,75.48,75.5,52767.0,68.1707,68.1797,68.1166,68.1346,52767.0
2021-06-28 13:20:00,75.5,75.51,75.47,75.48,54146.0,68.1346,68.1436,68.1075,68.1166,54146.0
2021-06-28 13:25:00,75.49,75.49,75.4,75.46,42334.0,68.1256,68.1256,68.0444,68.0985,42334.0
2021-06-28 13:30:00,75.47,75.47,75.39,75.42,34788.0,68.1075,68.1075,68.0353,68.0624,34788.0
2021-06-28 13:35:00,75.42,75.43,75.38,75.41,35924.0,68.0624,68.0714,68.0263,68.0534,35924.0
2021-06-28 13:40:00,75.41,75.43,75.36,75.43,32270.0,68.0534,68.0714,68.0083,68.0714,32270.0
2021-06-28 13:45:00,75.42,75.48,75.4,75.41,49221.0,68.0624,68.1166,68.0444,68.0534,49221.0
2021-06-28 13:50:00,75.41,75.42,75.38,75.42,36428.0,68.0534,68.0624,68.0263,68.0624,36428.0
2021-06-28 13:55:00,75.42,75.42,75.38,75.41,58848.0,68.0624,68.0624,68.0263,68.0534,58848.0
2021-06-28 14:00:00,75.41,75.46,75.37,75.38,80566.0,68.0534,68.0985,68.0173,68.0263,80566.0
2021-06-28 14:05:00,75.38,75.39,75.35,75.39,32171.0,68.0263,68.0353,67.9992,68.0353,32171.0
2021-06-28 14:10:00,75.38,75.41,75.35,75.37,35664.0,68.0263,68.0534,67.9992,68.0173,35664.0
2021-06-28 14:15:00,75.37,75.39,75.34,75.34,41288.0,68.0173,68.0353,67.9902,67.9902,41288.0
2021-06-28 14:20:00,75.34,75.35,75.24,75.24,41510.0,67.9902,67.9992,67.9,67.9,41510.0
2021-06-28 14:25:00,75.25,75.26,75.14,75.19,43443.0,67.909,67.918,67.8097,67.8549,43443.0
2021-06-28 14:30:00,75.19,75.21,75.14,75.19,27935.0,67.8549,67.8729,67.8097,67.8549,27935.0
2021-06-28 14:35:00,75.19,75.19,75.07,75.07,41833.0,67.8549,67.8549,67.7466,67.7466,41833.0
2021-06-28 14:40:00,75.07,75.11,75.06,75.08,39019.0,67.7466,67.7827,67.7375,67.7556,39019.0
2021-06-28 14:45:00,75.08,75.11,75.04,75.09,40051.0,67.7556,67.7827,67.7195,67.7646,40051.0
2021-06-28 14:50:00,75.09,75.13,75.04,75.05,34113.0,67.7646,67.8007,67.7195,67.7285,34113.0
2021-06-28 14:55:00,75.04,75.05,74.92,74.92,83774.0,67.7195,67.7285,67.6112,67.6112,83774.0
2021-06-28 15:00:00,74.92,74.96,74.78,74.91,152224.0,67.6112,67.6473,67.4849,67.6022,152224.0
2021-06-28 15:05:00,74.9,74.91,74.82,74.86,57079.0,67.5931,67.6022,67.5209,67.557,57079.0
2021-06-28 15:10:00,74.86,74.88,74.77,74.82,79791.0,67.557,67.5751,67.4758,67.5209,79791.0
2021-06-28 15:15:00,74.83,74.96,74.82,74.95,95551.0,67.53,67.6473,67.5209,67.6383,95551.0
2021-06-28 15:20:00,74.94,74.96,74.87,74.89,63308.0,67.6292,67.6473,67.5661,67.5841,63308.0
2021-06-28 15:25:00,74.9,74.93,74.87,74.89,136874.0,67.5931,67.6202,67.5661,67.5841,136874.0
2021-06-28 15:30:00,74.9,74.95,74.89,74.9,58744.0,67.5931,67.6383,67.5841,67.5931,58744.0
2021-06-28 15:35:00,74.9,74.97,74.86,74.9,73426.0,67.5931,67.6563,67.557,67.5931,73426.0
2021-06-28 15:40:00,74.91,74.93,74.87,74.93,93340.0,67.6022,67.6202,67.5661,67.6202,93340.0
2021-06-28 15:45:00,74.94,75.04,74.91,75.04,94830.0,67.6292,67.7195,67.6022,67.7195,94830.0
2021-06-28 15:50:00,75.05,75.2,75.03,75.03,218228.0,67.7285,67.8639,67.7105,67.7105,218228.0
2021-06-28 15:55:00,75.04,75.17,75.0,75.14,503410.0,67.7195,67.8368,67.6834,67.8097,503410.0
2021-06-29 09:30:00,74.75,75.25,74.71,75.06,213381.0,67.4578,67.909,67.4217,67.7375,213381.0
2021-06-29 09:35:00,75.04,75.06,74.81,75.0,67005.0,67.7195,67.7375,67.5119,67.6834,67005.0
2021-06-29 09:40:00,75.02,75.13,74.99,75.1,64841.0,67.7014,67.8007,67.6744,67.7736,64841.0
2021-06-29 09:45:00,75.1,75.24,75.08,75.18,67668.0,67.7736,67.9,67.7556,67.8458,67668.0
2021-06-29 09:50:00,75.19,75.5,75.18,75.5,180691.0,67.8549,68.1346,67.8458,68.1346,180691.0
2021-06-29 09:55:00,75.5,75.65,75.35,75.37,161858.0,68.1346,68.27,67.9992,68.0173,161858.0
2021-06-29 10:00:00,75.39,75.47,75.25,75.3,62696.0,68.0353,68.1075,67.909,67.9541,62696.0
2021-06-29 10:05:00,75.3,75.6,75.29,75.44,109606.0,67.9541,68.2249,67.9451,68.0805,109606.0
2021-06-29 10:10:00,75.44,75.57,75.44,75.51,41825.0,68.0805,68.1978,68.0805,68.1436,41825.0
2021-06-29 10:15:00,75.53,75.6,75.51,75.52,49379.0,68.1617,68.2249,68.1436,68.1527,49379.0
2021-06-29 10:20:00,75.53,75.56,75.36,75.36,42387.0,68.1617,68.1888,68.0083,68.0083,42387.0
2021-06-29 10:25:00,75.36,75.38,75.3,75.33,38146.0,68.0083,68.0263,67.9541,67.9812,38146.0
2021-06-29 10:30:00,75.32,75.39,75.25,75.38,50641.0,67.9722,68.0353,67.909,68.0263,50641.0
2021-06-29 10:35:00,75.39,75.42,75.31,75.33,84498.0,68.0353,68.0624,67.9631,67.9812,84498.0
2021-06-29 10:40:00,75.33,75.35,75.23,75.23,36593.0,67.9812,67.9992,67.891,67.891,36593.0
2021-06-29 10:45:00,75.23,75.27,75.08,75.1,73160.0,67.891,67.927,67.7556,67.7736,73160.0
2021-06-29 10:50:00,75.11,75.33,75.08,75.33,109578.0,67.7827,67.9812,67.7556,67.9812,109578.0
2021-06-29 10:55:00,75.34,75.42,75.21,75.21,67748.0,67.9902,68.0624,67.8729,67.8729,67748.0
2021-06-29 11:00:00,75.2,75.22,75.12,75.17,37143.0,67.8639,67.8819,67.7917,67.8368,37143.0
2021-06-29 11:05:00,75.18,75.2,75.02,75.04,36848.0,67.8458,67.8639,67.7014,67.7195,36848.0
2021-06-29 11:10:00,75.05,75.09,74.99,75.05,46642.0,67.7285,67.7646,67.6744,67.7285,46642.0
2021-06-29 11:15:00,75.04,75.1,75.02,75.03,52069.0,67.7195,67.7736,67.7014,67.7105,52069.0
2021-06-29 11:20:00,75.04,75.04,74.91,74.92,31451.0,67.7195,67.7195,67.6022,67.6112,31451.0
2021-06-29 11:25:00,74.93,74.99,74.91,74.96,28320.0,67.6202,67.6744,67.6022,67.6473,28320.0
2021-06-29 11:30:00,74.97,75.01,74.93,74.95,89846.0,67.6563,67.6924,67.6202,67.6383,89846.0
2021-06-29 11:35:00,74.96,75.0,74.93,74.97,38695.0,67.6473,67.6834,67.6202,67.6563,38695.0
2021-06-29 11:40:00,74.98,74.98,74.87,74.9,40802.0,67.6653,67.6653,67.5661,67.5931,40802.0
2021-06-29 11:45:00,74.9,74.94,74.78,74.78,29779.0,67.5931,67.6292,67.4849,67.4849,29779.0
2021-06-29 11:50:00,74.78,74.86,74.76,74.77,39265.0,67.4849,67.557,67.4668,67.4758,39265.0
2021-06-29 11:55:00,74.77,74.83,74.69,74.73,29662.0,67.4758,67.53,67.4036,67.4397,29662.0
2021-06-29 12:00:00,74.74,74.77,74.66,74.67,28335.0,67.4488,67.4758,67.3766,67.3856,28335.0
2021-06-29 12:05:00,74.67,74.74,74.67,74.7,27576.0,67.3856,67.4488,67.3856,67.4127,27576.0
2021-06-29 12:10:00,74.7,74.71,74.63,74.68,20656.0,67.4127,67.4217,67.3495,67.3946,20656.0
2021-06-29 12:15:00,74.67,74.67,74.59,74.65,26079.0,67.3856,67.3856,67.3134,67.3675,26079.0
2021-06-29 12:20:00,74.64,74.66,74.62,74.64,17337.0,67.3585,67.3766,67.3405,67.3585,17337.0
2021-06-29 12:25:00,74.63,74.69,74.63,74.69,24224.0,67.3495,67.4036,67.3495,67.4036,24224.0
2021-06-29 12:30:00,74.7,74.73,74.66,74.73,22625.0,67.4127,67.4397,67.3766,67.4397,22625.0
2021-06-29 12:35:00,74.73,74.73,74.62,74.64,22259.0,67.4397,67.4397,67.3405,67.3585,22259.0
2021-06-29 12:40:00,74.64,74.7,74.64,74.67,26543.0,67.3585,67.4127,67.3585,67.3856,26543.0
2021-06-29 12:45:00,74.67,74.68,74.63,74.65,31026.0,67.3856,67.3946,67.3495,67.3675,31026.0
2021-06-29 12:50:00,74.65,74.71,74.64,74.71,23561.0,67.3675,67.4217,67.3585,67.4217,23561.0
2021-06-29 12:55:00,74.7,74.78,74.69,74.75,22180.0,67.4127,67.4849,67.4036,67.4578,22180.0
2021-06-29 13:00:00,74.75,74.79,74.73,74.74,16313.0,67.4578,67.4939,67.4397,67.4488,16313.0
2021-06-29 13:05:00,74.73,74.74,74.65,74.67,28499.0,67.4397,67.4488,67.3675,67.3856,28499.0
2021-06-29 13:10:00,74.67,74.71,74.65,74.7,22575.0,67.3856,67.4217,67.3675,67.4127,22575.0
2021-06-29 13:15:00,74.7,74.7,74.66,74.67,33576.0,67.4127,67.4127,67.3766,67.3856,33576.0
2021-06-29 13:20:00,74.67,74.67,74.59,74.59,25362.0,67.3856,67.3856,67.3134,67.3134,25362.0
2021-06-29 13:25:00,74.58,74.6,74.54,74.56,53009.0,67.3044,67.3224,67.2683,67.2863,53009.0
2021-06-29 13:30:00,74.56,74.62,74.56,74.61,35641.0,67.2863,67.3405,67.2863,67.3314,35641.0
2021-06-29 13:35:00,74.62,74.65,74.56,74.57,49273.0,67.3405,67.3675,67.2863,67.2953,49273.0
2021-06-29 13:40:00,74.57,74.62,74.51,74.53,54663.0,67.2953,67.3405,67.2412,67.2592,54663.0
2021-06-29 13:45:00,74.53,74.56,74.45,74.56,38186.0,67.2592,67.2863,67.187,67.2863,38186.0
2021-06-29 13:50:00,74.56,74.58,74.49,74.53,44445.0,67.2863,67.3044,67.2231,67.2592,44445.0
2021-06-29 13:55:00,74.53,74.53,74.49,74.5,23096.0,67.2592,67.2592,67.2231,67.2322,23096.0
2021-06-29 14:00:00,74.5,74.63,74.48,74.63,65387.0,67.2322,67.3495,67.2141,67.3495,65387.0
2021-06-29 14:05:00,74.63,74.71,74.62,74.65,40831.0,67.3495,67.4217,67.3405,67.3675,40831.0
2021-06-29 14:10:00,74.64,74.68,74.58,74.62,29075.0,67.3585,67.3946,67.3044,67.3405,29075.0
2021-06-29 14:15:00,74.61,74.61,74.48,74.5,30901.0,67.3314,67.3314,67.2141,67.2322,30901.0
2021-06-29 14:20:00,74.5,74.54,74.47,74.48,27626.0,67.2322,67.2683,67.2051,67.2141,27626.0
2021-06-29 14:25:00,74.48,74.53,74.46,74.5,32279.0,67.2141,67.2592,67.1961,67.2322,32279.0
2021-06-29 14:30:00,74.51,74.51,74.4,74.43,32989.0,67.2412,67.2412,67.1419,67.169,32989.0
2021-06-29 14:35:00,74.44,74.45,74.29,74.31,83002.0,67.178,67.187,67.0427,67.0607,83002.0
2021-06-29 14:40:00,74.3,74.31,74.22,74.28,95963.0,67.0517,67.0607,66.9795,67.0336,95963.0
2021-06-29 14:45:00,74.27,74.4,74.26,74.34,42870.0,67.0246,67.1419,67.0156,67.0878,42870.0
2021-06-29 14:50:00,74.34,74.34,74.28,74.33,28761.0,67.0878,67.0878,67.0336,67.0788,28761.0
2021-06-29 14:55:00,74.33,74.43,74.32,74.35,37899.0,67.0788,67.169,67.0697,67.0968,37899.0
2021-06-29 15:00:00,74.36,74.38,74.31,74.34,46759.0,67.1058,67.1239,67.0607,67.0878,46759.0
2021-06-29 15:05:00,74.35,74.38,74.25,74.25,44325.0,67.0968,67.1239,67.0066,67.0066,44325.0
2021-06-29 15:10:00,74.26,74.28,74.17,74.2,68303.0,67.0156,67.0336,66.9344,66.9614,68303.0
2021-06-29 15:15:00,74.2,74.3,74.17,74.28,47851.0,66.9614,67.0517,66.9344,67.0336,47851.0
2021-06-29 15:20:00,74.28,74.31,74.22,74.22,69757.0,67.0336,67.0607,66.9795,66.9795,69757.0
2021-06-29 15:25:00,74.23,74.26,74.19,74.23,57086.0,66.9885,67.0156,66.9524,66.9885,57086.0
2021-06-29 15:30:00,74.22,74.23,74.11,74.14,75212.0,66.9795,66.9885,66.8802,66.9073,75212.0
2021-06-29 15:35:00,74.14,74.14,74.02,74.12,96295.0,66.9073,66.9073,66.799,66.8892,96295.0
2021-06-29 15:40:00,74.12,74.18,74.06,74.11,114182.0,66.8892,66.9434,66.8351,66.8802,114182.0
2021-06-29 15:45:00,74.11,74.2,74.06,74.15,211278.0,66.8802,66.9614,66.8351,66.9163,211278.0
2021-06-29 15:50:00,74.15,74.2,74.09,74.17,238717.0,66.9163,66.9614,66.8622,66.9344,238717.0
2021-06-29 15:55:00,74.17,74.22,74.07,74.09,400431.0,66.9344,66.9795,66.8441,66.8622,400431.0
2021-06-30 09:30:00,74.27,74.49,74.0,74.31,155013.0,67.0246,67.2231,66.7809,67.0607,155013.0
2021-06-30 09:35:00,74.3,74.39,74.19,74.21,45960.0,67.0517,67.1329,66.9524,66.9705,45960.0
2021-06-30 09:40:00,74.21,74.23,74.02,74.14,37080.0,66.9705,66.9885,66.799,66.9073,37080.0
2021-06-30 09:45:00,74.13,74.16,74.01,74.07,29412.0,66.8983,66.9253,66.79,66.8441,29412.0
2021-06-30 09:50:00,74.08,74.09,73.9,73.99,27294.0,66.8531,66.8622,66.6907,66.7719,27294.0
2021-06-30 09:55:00,73.99,74.01,73.9,73.95,33464.0,66.7719,66.79,66.6907,66.7358,33464.0
2021-06-30 10:00:00,73.96,73.99,73.86,73.95,31555.0,66.7448,66.7719,66.6546,66.7358,31555.0
2021-06-30 10:05:00,73.96,74.05,73.94,74.04,38446.0,66.7448,66.8261,66.7268,66.817,38446.0
2021-06-30 10:10:00,74.05,74.06,73.83,73.85,46213.0,66.8261,66.8351,66.6275,66.6456,46213.0
2021-06-30 10:15:00,73.84,73.87,73.71,73.75,65816.0,66.6366,66.6636,66.5192,66.5553,65816.0
2021-06-30 10:20:00,73.76,73.79,73.68,73.73,37304.0,66.5644,66.5914,66.4922,66.5373,37304.0
2021-06-30 10:25:00,73.72,73.81,73.7,73.8,27847.0,66.5283,66.6095,66.5102,66.6005,27847.0
2021-06-30 10:30:00,73.8,73.93,73.79,73.92,33096.0,66.6005,66.7178,66.5914,66.7087,33096.0
2021-06-30 10:35:00,73.92,74.05,73.91,73.98,36955.0,66.7087,66.8261,66.6997,66.7629,36955.0
2021-06-30 10:40:00,73.98,74.0,73.9,73.95,34330.0,66.7629,66.7809,66.6907,66.7358,34330.0
2021-06-30 10:45:00,73.95,73.96,73.87,73.9,26214.0,66.7358,66.7448,66.6636,66.6907,26214.0
2021-06-30 10:50:00,73.9,73.9,73.82,73.89,29232.0,66.6907,66.6907,66.6185,66.6817,29232.0
2021-06-30 10:55:00,73.88,73.95,73.88,73.95,34606.0,66.6727,66.7358,66.6727,66.7358,34606.0
2021-06-30 11:00:00,73.95,74.02,73.87,73.91,50577.0,66.7358,66.799,66.6636,66.6997,50577.0
2021-06-30 11:05:00,73.91,73.94,73.85,73.89,55769.0,66.6997,66.7268,66.6456,66.6817,55769.0
2021-06-30 11:10:00,73.89,73.89,73.78,73.79,40431.0,66.6817,66.6817,66.5824,66.5914,40431.0
2021-06-30 11:15:00,73.79,73.89,73.78,73.88,27375.0,66.5914,66.6817,66.5824,66.6727,27375.0
2021-06-30 11:20:00,73.88,73.94,73.87,73.91,58889.0,66.6727,66.7268,66.6636,66.6997,58889.0
2021-06-30 11:25:00,73.92,74.01,73.91,74.01,48526.0,66.7087,66.79,66.6997,66.79,48526.0
2021-06-30 11:30:00,74.01,74.07,74.0,74.06,32865.0,66.79,66.8441,66.7809,66.8351,32865.0
2021-06-30 11:35:00,74.06,74.07,74.02,74.03,18242.0,66.8351,66.8441,66.799,66.808,18242.0
2021-06-30 11:40:00,74.03,74.03,73.96,74.01,20479.0,66.808,66.808,66.7448,66.79,20479.0
2021-06-30 11:45:00,74.01,74.05,73.98,74.05,16214.0,66.79,66.8261,66.7629,66.8261,16214.0
2021-06-30 11:50:00,74.04,74.04,73.86,73.89,34304.0,66.817,66.817,66.6546,66.6817,34304.0
2021-06-30 11:55:00,73.9,73.9,73.81,73.81,23595.0,66.6907,66.6907,66.6095,66.6095,23595.0
2021-06-30 12:00:00,73.81,73.82,73.75,73.77,33431.0,66.6095,66.6185,66.5553,66.5734,33431.0
2021-06-30 12:05:00,73.77,73.77,73.74,73.76,23489.0,66.5734,66.5734,66.5463,66.5644,23489.0
2021-06-30 12:10:00,73.76,73.76,73.71,73.73,19989.0,66.5644,66.5644,66.5192,66.5373,19989.0
2021-06-30 12:15:00,73.73,73.74,73.7,73.73,21050.0,66.5373,66.5463,66.5102,66.5373,21050.0
2021-06-30 12:20:00,73.73,73.74,73.66,73.67,23059.0,66.5373,66.5463,66.4741,66.4831,23059.0
2021-06-30 12:25:00,73.67,73.7,73.66,73.66,21835.0,66.4831,66.5102,66.4741,66.4741,21835.0
2021-06-30 12:30:00,73.66,73.78,73.65,73.78,24619.0,66.4741,66.5824,66.4651,66.5824,24619.0
2021-06-30 12:35:00,73.78,73.78,73.73,73.73,18855.0,66.5824,66.5824,66.5373,66.5373,18855.0
2021-06-30 12:40:00,73.73,73.73,73.66,73.66,20455.0,66.5373,66.5373,66.4741,66.4741,20455.0
2021-06-30 12:45:00,73.66,73.73,73.66,73.69,25270.0,66.4741,66.5373,66.4741,66.5012,25270.0
2021-06-30 12:50:00,73.69,73.72,73.67,73.72,60578.0,66.5012,66.5283,66.4831,66.5283,60578.0
2021-06-30 12:55:00,73.72,73.78,73.72,73.72,24170.0,66.5283,66.5824,66.5283,66.5283,24170.0
2021-06-30 13:00:00,73.72,73.76,73.71,73.72,28680.0,66.5283,66.5644,66.5192,66.5283,28680.0
2021-06-30 13:05:00,73.72,73.74,73.65,73.66,92282.0,66.5283,66.5463,66.4651,66.4741,92282.0
2021-06-30 13:10:00,73.66,73.68,73.62,73.62,30925.0,66.4741,66.4922,66.438,66.438,30925.0
2021-06-30 13:15:00,73.62,73.66,73.56,73.56,28829.0,66.438,66.4741,66.3839,66.3839,28829.0
2021-06-30 13:20:00,73.57,73.59,73.53,73.56,38355.0,66.3929,66.4109,66.3568,66.3839,38355.0
2021-06-30 13:25:00,73.56,73.56,73.5,73.51,28521.0,66.3839,66.3839,66.3297,66.3387,28521.0
2021-06-30 13:30:00,73.5,73.53,73.45,73.5,53106.0,66.3297,66.3568,66.2846,66.3297,53106.0
2021-06-30 13:35:00,73.5,73.52,73.47,73.48,39624.0,66.3297,66.3478,66.3026,66.3117,39624.0
2021-06-30 13:40:00,73.49,73.53,73.48,73.48,37117.0,66.3207,66.3568,66.3117,66.3117,37117.0
2021-06-30 13:45:00,73.48,73.49,73.42,73.42,38621.0,66.3117,66.3207,66.2575,66.2575,38621.0
2021-06-30 13:50:00,73.42,73.49,73.4,73.47,45994.0,66.2575,66.3207,66.2395,66.3026,45994.0
2021-06-30 13:55:00,73.48,73.48,73.42,73.46,141726.0,66.3117,66.3117,66.2575,66.2936,141726.0
2021-06-30 14:00:00,73.45,73.46,73.36,73.41,79691.0,66.2846,66.2936,66.2034,66.2485,79691.0
2021-06-30 14:05:00,73.4,73.4,73.32,73.33,53552.0,66.2395,66.2395,66.1673,66.1763,53552.0
2021-06-30 14:10:00,73.32,73.39,73.27,73.39,98175.0,66.1673,66.2305,66.1222,66.2305,98175.0
2021-06-30 14:15:00,73.39,73.4,73.21,73.22,60413.0,66.2305,66.2395,66.068,66.077,60413.0
2021-06-30 14:20:00,73.22,73.25,73.18,73.2,122263.0,66.077,66.1041,66.0409,66.059,122263.0
2021-06-30 14:25:00,73.2,73.2,73.12,73.15,81399.0,66.059,66.059,65.9868,66.0139,81399.0
2021-06-30 14:30:00,73.15,73.17,73.13,73.16,80531.0,66.0139,66.0319,65.9958,66.0229,80531.0
2021-06-30 14:35:00,73.15,73.23,73.13,73.23,101209.0,66.0139,66.0861,65.9958,66.0861,101209.0
2021-06-30 14:40:00,73.23,73.27,73.21,73.25,69579.0,66.0861,66.1222,66.068,66.1041,69579.0
2021-06-30 14:45:00,73.25,73.29,73.24,73.27,38574.0,66.1041,66.1402,66.0951,66.1222,38574.0
2021-06-30 14:50:00,73.27,73.27,73.14,73.18,74350.0,66.1222,66.1222,66.0048,66.0409,74350.0
2021-06-30 14:55:00,73.17,73.18,73.11,73.12,72779.0,66.0319,66.0409,65.9778,65.9868,72779.0
2021-06-30 15:00:00,73.12,73.19,73.1,73.1,98965.0,65.9868,66.05,65.9687,65.9687,98965.0
2021-06-30 15:05:00,73.09,73.15,73.07,73.15,89726.0,65.9597,66.0139,65.9417,66.0139,89726.0
2021-06-30 15:10:00,73.15,73.17,73.12,73.13,59369.0,66.0139,66.0319,65.9868,65.9958,59369.0
2021-06-30 15:15:00,73.12,73.15,73.09,73.15,170446.0,65.9868,66.0139,65.9597,66.0139,170446.0
2021-06-30 15:20:00,73.15,73.15,73.08,73.11,139229.0,66.0139,66.0139,65.9507,65.9778,139229.0
2021-06-30 15:25:00,73.11,73.15,73.09,73.11,146030.0,65.9778,66.0139,65.9597,65.9778,146030.0
2021-06-30 15:30:00,73.11,73.19,73.08,73.17,225247.0,65.9778,66.05,65.9507,66.0319,225247.0
2021-06-30 15:35:00,73.17,73.39,73.14,73.38,182145.0,66.0319,66.2305,66.0048,66.2214,182145.0
2021-06-30 15:40:00,73.38,73.38,73.27,73.34,157017.0,66.2214,66.2214,66.1222,66.1853,157017.0
2021-06-30 15:45:00,73.34,73.46,73.33,73.44,339290.0,66.1853,66.2936,66.1763,66.2756,339290.0
2021-06-30 15:50:00,73.43,73.47,73.37,73.39,264480.0,66.2666,66.3026,66.2124,66.2305,264480.0
2021-06-30 15:55:00,73.4,73.4,73.24,73.25,652088.0,66.2395,66.2395,66.0951,66.1041,652088.0
2021-07-01 09:30:00,73.3,73.43,73.08,73.34,249294.0,66.1492,66.2666,65.9507,66.1853,249294.0
2021-07-01 09:35:00,73.33,73.63,73.26,73.61,154946.0,66.1763,66.447,66.1131,66.429,154946.0
2021-07-01 09:40:00,73.64,73.82,73.63,73.7,78703.0,66.4561,66.6185,66.447,66.5102,78703.0
2021-07-01 09:45:00,73.71,73.76,73.59,73.59,69845.0,66.5192,66.5644,66.4109,66.4109,69845.0
2021-07-01 09:50:00,73.62,73.79,73.57,73.74,53072.0,66.438,66.5914,66.3929,66.5463,53072.0
2021-07-01 09:55:00,73.74,73.8,73.71,73.75,43225.0,66.5463,66.6005,66.5192,66.5553,43225.0
2021-07-01 10:00:00,73.74,73.75,73.65,73.68,32847.0,66.5463,66.5553,66.4651,66.4922,32847.0
2021-07-01 10:05:00,73.67,73.76,73.6,73.66,46633.0,66.4831,66.5644,66.42,66.4741,46633.0
2021-07-01 10:10:00,73.66,73.73,73.63,73.65,29068.0,66.4741,66.5373,66.447,66.4651,29068.0
2021-07-01 10:15:00,73.64,73.73,73.59,73.67,44890.0,66.4561,66.5373,66.4109,66.4831,44890.0
2021-07-01 10:20:00,73.67,73.7,73.58,73.59,27523.0,66.4831,66.5102,66.4019,66.4109,27523.0
2021-07-01 10:25:00,73.6,73.68,73.58,73.66,47539.0,66.42,66.4922,66.4019,66.4741,47539.0
2021-07-01 10:30:00,73.67,73.8,73.66,73.8,51071.0,66.4831,66.6005,66.4741,66.6005,51071.0
2021-07-01 10:35:00,73.79,73.9,73.77,73.87,32589.0,66.5914,66.6907,66.5734,66.6636,32589.0
2021-07-01 10:40:00,73.87,73.92,73.79,73.82,46230.0,66.6636,66.7087,66.5914,66.6185,46230.0
2021-07-01 10:45:00,73.81,73.83,73.74,73.75,42256.0,66.6095,66.6275,66.5463,66.5553,42256.0
2021-07-01 10:50:00,73.75,73.76,73.71,73.74,28386.0,66.5553,66.5644,66.5192,66.5463,28386.0
2021-07-01 10:55:00,73.73,73.83,73.73,73.83,29706.0,66.5373,66.6275,66.5373,66.6275,29706.0
2021-07-01 11:00:00,73.82,73.89,73.78,73.88,53830.0,66.6185,66.6817,66.5824,66.6727,53830.0
2021-07-01 11:05:00,73.88,73.88,73.74,73.77,53961.0,66.6727,66.6727,66.5463,66.5734,53961.0
2021-07-01 11:10:00,73.76,73.87,73.74,73.87,32619.0,66.5644,66.6636,66.5463,66.6636,32619.0
2021-07-01 11:15:00,73.86,73.91,73.85,73.89,28889.0,66.6546,66.6997,66.6456,66.6817,28889.0
2021-07-01 11:20:00,73.89,73.95,73.89,73.94,21555.0,66.6817,66.7358,66.6817,66.7268,21555.0
2021-07-01 11:25:00,73.95,74.01,73.93,73.99,141118.0,66.7358,66.79,66.7178,66.7719,141118.0
2021-07-01 11:30:00,73.99,74.07,73.97,74.01,56086.0,66.7719,66.8441,66.7539,66.79,56086.0
2021-07-01 11:35:00,74.01,74.09,74.0,74.08,24631.0,66.79,66.8622,66.7809,66.8531,24631.0
2021-07-01 11:40:00,74.08,74.14,74.07,74.11,26453.0,66.8531,66.9073,66.8441,66.8802,26453.0
2021-07-01 11:45:00,74.1,74.17,74.0,74.05,58041.0,66.8712,66.9344,66.7809,66.8261,58041.0
2021-07-01 11:50:00,74.06,74.14,74.04,74.09,28160.0,66.8351,66.9073,66.817,66.8622,28160.0
2021-07-01 11:55:00,74.09,74.23,74.09,74.21,42661.0,66.8622,66.9885,66.8622,66.9705,42661.0
2021-07-01 12:00:00,74.21,74.24,74.18,74.2,23285.0,66.9705,66.9975,66.9434,66.9614,23285.0
2021-07-01 12:05:00,74.2,74.23,74.17,74.21,18872.0,66.9614,66.9885,66.9344,66.9705,18872.0
2021-07-01 12:10:00,74.21,74.22,74.12,74.13,20171.0,66.9705,66.9795,66.8892,66.8983,20171.0
2021-07-01 12:15:00,74.14,74.16,74.13,74.15,21311.0,66.9073,66.9253,66.8983,66.9163,21311.0
2021-07-01 12:20:00,74.16,74.21,74.15,74.17,44196.0,66.9253,66.9705,66.9163,66.9344,44196.0
2021-07-01 12:25:00,74.17,74.17,74.09,74.1,81697.0,66.9344,66.9344,66.8622,66.8712,81697.0
2021-07-01 12:30:00,74.09,74.18,74.09,74.17,39521.0,66.8622,66.9434,66.8622,66.9344,39521.0
2021-07-01 12:35:00,74.18,74.19,74.11,74.12,28657.0,66.9434,66.9524,66.8802,66.8892,28657.0
2021-07-01 12:40:00,74.12,74.14,74.09,74.14,39435.0,66.8892,66.9073,66.8622,66.9073,39435.0
2021-07-01 12:45:00,74.15,74.19,74.12,74.19,59937.0,66.9163,66.9524,66.8892,66.9524,59937.0
2021-07-01 12:50:00,74.19,74.3,74.18,74.25,49355.0,66.9524,67.0517,66.9434,67.0066,49355.0
2021-07-01 12:55:00,74.26,74.29,74.2,74.22,66458.0,67.0156,67.0427,66.9614,66.9795,66458.0
2021-07-01 13:00:00,74.22,74.24,74.19,74.23,22336.0,66.9795,66.9975,66.9524,66.9885,22336.0
2021-07-01 13:05:00,74.23,74.27,74.22,74.25,41182.0,66.9885,67.0246,66.9795,67.0066,41182.0
2021-07-01 13:10:00,74.25,74.37,74.23,74.32,102484.0,67.0066,67.1148,66.9885,67.0697,102484.0
2021-07-01 13:15:00,74.32,74.38,74.32,74.36,40923.0,67.0697,67.1239,67.0697,67.1058,40923.0
2021-07-01 13:20:00,74.36,74.39,74.34,74.36,42364.0,67.1058,67.1329,67.0878,67.1058,42364.0
2021-07-01 13:25:00,74.36,74.38,74.33,74.38,35056.0,67.1058,67.1239,67.0788,67.1239,35056.0
2021-07-01 13:30:00,74.38,74.38,74.32,74.38,48191.0,67.1239,67.1239,67.0697,67.1239,48191.0
2021-07-01 13:35:00,74.39,74.47,74.35,74.47,33988.0,67.1329,67.2051,67.0968,67.2051,33988.0
2021-07-01 13:40:00,74.47,74.48,74.43,74.44,42697.0,67.2051,67.2141,67.169,67.178,42697.0
2021-07-01 13:45:00,74.45,74.45,74.41,74.45,37602.0,67.187,67.187,67.1509,67.187,37602.0
2021-07-01 13:50:00,74.45,74.48,74.44,74.45,40809.0,67.187,67.2141,67.178,67.187,40809.0
2021-07-01 13:55:00,74.45,74.46,74.38,74.38,46488.0,67.187,67.1961,67.1239,67.1239,46488.0
2021-07-01 14:00:00,74.38,74.38,74.29,74.37,56481.0,67.1239,67.1239,67.0427,67.1148,56481.0
2021-07-01 14:05:00,74.37,74.37,74.31,74.34,24046.0,67.1148,67.1148,67.0607,67.0878,24046.0
2021-07-01 14:10:00,74.35,74.41,74.33,74.38,30398.0,67.0968,67.1509,67.0788,67.1239,30398.0
2021-07-01 14:15:00,74.38,74.42,74.37,74.4,26243.0,67.1239,67.16,67.1148,67.1419,26243.0
2021-07-01 14:20:00,74.41,74.41,74.25,74.26,52136.0,67.1509,67.1509,67.0066,67.0156,52136.0
2021-07-01 14:25:00,74.26,74.33,74.25,74.32,57735.0,67.0156,67.0788,67.0066,67.0697,57735.0
2021-07-01 14:30:00,74.32,74.38,74.29,74.37,60438.0,67.0697,67.1239,67.0427,67.1148,60438.0
2021-07-01 14:35:00,74.38,74.41,74.36,74.37,56063.0,67.1239,67.1509,67.1058,67.1148,56063.0
2021-07-01 14:40:00,74.38,74.39,74.32,74.35,49657.0,67.1239,67.1329,67.0697,67.0968,49657.0
2021-07-01 14:45:00,74.35,74.38,74.34,74.36,59436.0,67.0968,67.1239,67.0878,67.1058,59436.0
2021-07-01 14:50:00,74.36,74.36,74.3,74.31,26467.0,67.1058,67.1058,67.0517,67.0607,26467.0
2021-07-01 14:55:00,74.3,74.32,74.27,74.29,57841.0,67.0517,67.0697,67.0246,67.0427,57841.0
2021-07-01 15:00:00,74.28,74.32,74.27,74.29,32656.0,67.0336,67.0697,67.0246,67.0427,32656.0
2021-07-01 15:05:00,74.28,74.38,74.27,74.36,93532.0,67.0336,67.1239,67.0246,67.1058,93532.0
2021-07-01 15:10:00,74.37,74.37,74.33,74.35,38924.0,67.1148,67.1148,67.0788,67.0968,38924.0
2021-07-01 15:15:00,74.36,74.38,74.25,74.25,66097.0,67.1058,67.1239,67.0066,67.0066,66097.0
2021-07-01 15:20:00,74.26,74.31,74.2,74.31,115199.0,67.0156,67.0607,66.9614,67.0607,115199.0
2021-07-01 15:25:00,74.32,74.36,74.25,74.28,81592.0,67.0697,67.1058,67.0066,67.0336,81592.0
2021-07-01 15:30:00,74.28,74.37,74.28,74.37,75450.0,67.0336,67.1148,67.0336,67.1148,75450.0
2021-07-01 15:35:00,74.37,74.37,74.24,74.25,58732.0,67.1148,67.1148,66.9975,67.0066,58732.0
2021-07-01 15:40:00,74.24,74.3,74.21,74.21,107414.0,66.9975,67.0517,66.9705,66.9705,107414.0
2021-07-01 15:45:00,74.21,74.22,74.07,74.09,195876.0,66.9705,66.9795,66.8441,66.8622,195876.0
2021-07-01 15:50:00,74.09,74.16,74.0,74.02,253086.0,66.8622,66.9253,66.7809,66.799,253086.0
2021-07-01 15:55:00,74.02,74.2,73.94,74.19,353448.0,66.799,66.9614,66.7268,66.9524,353448.0
2021-07-02 09:30:00,74.33,74.33,73.99,74.08,156595.0,67.0788,67.0788,66.7719,66.8531,156595.0
2021-07-02 09:35:00,74.07,74.18,73.95,74.05,49502.0,66.8441,66.9434,66.7358,66.8261,49502.0
2021-07-02 09:40:00,74.06,74.07,73.91,74.01,47942.0,66.8351,66.8441,66.6997,66.79,47942.0
2021-07-02 09:45:00,74.01,74.12,73.99,74.06,109904.0,66.79,66.8892,66.7719,66.8351,109904.0
2021-07-02 09:50:00,74.05,74.05,73.88,73.97,45814.0,66.8261,66.8261,66.6727,66.7539,45814.0
2021-07-02 09:55:00,73.97,74.0,73.74,73.74,36269.0,66.7539,66.7809,66.5463,66.5463,36269.0
2021-07-02 10:00:00,73.76,73.95,73.72,73.88,60048.0,66.5644,66.7358,66.5283,66.6727,60048.0
2021-07-02 10:05:00,73.89,73.92,73.82,73.82,46126.0,66.6817,66.7087,66.6185,66.6185,46126.0
2021-07-02 10:10:00,73.82,73.85,73.76,73.84,25067.0,66.6185,66.6456,66.5644,66.6366,25067.0
2021-07-02 10:15:00,73.84,73.85,73.78,73.83,28561.0,66.6366,66.6456,66.5824,66.6275,28561.0
2021-07-02 10:20:00,73.84,73.89,73.82,73.86,50377.0,66.6366,66.6817,66.6185,66.6546,50377.0
2021-07-02 10:25:00,73.86,73.9,73.81,73.83,37294.0,66.6546,66.6907,66.6095,66.6275,37294.0
2021-07-02 10:30:00,73.84,73.96,73.83,73.92,31175.0,66.6366,66.7448,66.6275,66.7087,31175.0
2021-07-02 10:35:00,73.92,73.99,73.91,73.97,21670.0,66.7087,66.7719,66.6997,66.7539,21670.0
2021-07-02 10:40:00,73.98,73.98,73.87,73.92,62212.0,66.7629,66.7629,66.6636,66.7087,62212.0
2021-07-02 10:45:00,73.91,73.93,73.87,73.93,22289.0,66.6997,66.7178,66.6636,66.7178,22289.0
2021-07-02 10:50:00,73.93,74.02,73.93,73.99,32148.0,66.7178,66.799,66.7178,66.7719,32148.0
2021-07-02 10:55:00,73.98,74.02,73.95,73.95,17534.0,66.7629,66.799,66.7358,66.7358,17534.0
2021-07-02 11:00:00,73.97,74.07,73.96,74.06,18796.0,66.7539,66.8441,66.7448,66.8351,18796.0
2021-07-02 11:05:00,74.06,74.07,73.97,73.99,17729.0,66.8351,66.8441,66.7539,66.7719,17729.0
2021-07-02 11:10:00,73.98,74.05,73.96,74.03,48500.0,66.7629,66.8261,66.7448,66.808,48500.0
2021-07-02 11:15:00,74.03,74.06,73.99,73.99,22355.0,66.808,66.8351,66.7719,66.7719,22355.0
2021-07-02 11:20:00,73.99,74.06,73.96,74.05,17461.0,66.7719,66.8351,66.7448,66.8261,17461.0
2021-07-02 11:25:00,74.05,74.13,74.03,74.13,27591.0,66.8261,66.8983,66.808,66.8983,27591.0
2021-07-02 11:30:00,74.13,74.13,74.04,74.07,37032.0,66.8983,66.8983,66.817,66.8441,37032.0
2021-07-02 11:35:00,74.07,74.07,73.97,73.98,48575.0,66.8441,66.8441,66.7539,66.7629,48575.0
2021-07-02 11:40:00,73.97,74.07,73.97,74.07,33401.0,66.7539,66.8441,66.7539,66.8441,33401.0
2021-07-02 11:45:00,74.08,74.21,73.98,74.2,63484.0,66.8531,66.9705,66.7629,66.9614,63484.0
2021-07-02 11:50:00,74.2,74.22,74.16,74.2,33455.0,66.9614,66.9795,66.9253,66.9614,33455.0
2021-07-02 11:55:00,74.2,74.35,74.2,74.3,49697.0,66.9614,67.0968,66.9614,67.0517,49697.0
2021-07-02 12:00:00,74.3,74.36,74.29,74.33,37173.0,67.0517,67.1058,67.0427,67.0788,37173.0
2021-07-02 12:05:00,74.33,74.42,74.32,74.41,35127.0,67.0788,67.16,67.0697,67.1509,35127.0
2021-07-02 12:10:00,74.42,74.43,74.34,74.35,34233.0,67.16,67.169,67.0878,67.0968,34233.0
2021-07-02 12:15:00,74.35,74.37,74.32,74.34,32949.0,67.0968,67.1148,67.0697,67.0878,32949.0
2021-07-02 12:20:00,74.34,74.37,74.32,74.34,16202.0,67.0878,67.1148,67.0697,67.0878,16202.0
2021-07-02 12:25:00,74.34,74.35,74.28,74.3,33359.0,67.0878,67.0968,67.0336,67.0517,33359.0
2021-07-02 12:30:00,74.29,74.3,74.2,74.2,28068.0,67.0427,67.0517,66.9614,66.9614,28068.0
2021-07-02 12:35:00,74.2,74.28,74.2,74.25,43259.0,66.9614,67.0336,66.9614,67.0066,43259.0
2021-07-02 12:40:00,74.25,74.32,74.24,74.32,49075.0,67.0066,67.0697,66.9975,67.0697,49075.0
2021-07-02 12:45:00,74.31,74.39,74.3,74.39,26213.0,67.0607,67.1329,67.0517,67.1329,26213.0
2021-07-02 12:50:00,74.39,74.4,74.35,74.38,15837.0,67.1329,67.1419,67.0968,67.1239,15837.0
2021-07-02 12:55:00,74.38,74.41,74.37,74.38,14977.0,67.1239,67.1509,67.1148,67.1239,14977.0
2021-07-02 13:00:00,74.38,74.43,74.37,74.43,27749.0,67.1239,67.169,67.1148,67.169,27749.0
2021-07-02 13:05:00,74.42,74.44,74.33,74.34,16687.0,67.16,67.178,67.0788,67.0878,16687.0
2021-07-02 13:10:00,74.34,74.35,74.31,74.33,16397.0,67.0878,67.0968,67.0607,67.0788,16397.0
2021-07-02 13:15:00,74.32,74.32,74.25,74.27,22946.0,67.0697,67.0697,67.0066,67.0246,22946.0
2021-07-02 13:20:00,74.27,74.31,74.27,74.3,19006.0,67.0246,67.0607,67.0246,67.0517,19006.0
2021-07-02 13:25:00,74.3,74.3,74.22,74.23,40740.0,67.0517,67.0517,66.9795,66.9885,40740.0
2021-07-02 13:30:00,74.22,74.29,74.22,74.28,13919.0,66.9795,67.0427,66.9795,67.0336,13919.0
2021-07-02 13:35:00,74.29,74.31,74.27,74.29,15875.0,67.0427,67.0607,67.0246,67.0427,15875.0
2021-07-02 13:40:00,74.3,74.35,74.29,74.34,17904.0,67.0517,67.0968,67.0427,67.0878,17904.0
2021-07-02 13:45:00,74.35,74.35,74.28,74.32,13855.0,67.0968,67.0968,67.0336,67.0697,13855.0
2021-07-02 13:50:00,74.31,74.34,74.31,74.33,32909.0,67.0607,67.0878,67.0607,67.0788,32909.0
2021-07-02 13:55:00,74.33,74.35,74.28,74.29,27572.0,67.0788,67.0968,67.0336,67.0427,27572.0
2021-07-02 14:00:00,74.28,74.29,74.23,74.24,15005.0,67.0336,67.0427,66.9885,66.9975,15005.0
2021-07-02 14:05:00,74.24,74.28,74.23,74.26,12184.0,66.9975,67.0336,66.9885,67.0156,12184.0
2021-07-02 14:10:00,74.26,74.27,74.18,74.22,28789.0,67.0156,67.0246,66.9434,66.9795,28789.0
2021-07-02 14:15:00,74.22,74.23,74.19,74.2,21121.0,66.9795,66.9885,66.9524,66.9614,21121.0
2021-07-02 14:20:00,74.2,74.21,74.18,74.19,14462.0,66.9614,66.9705,66.9434,66.9524,14462.0
2021-07-02 14:25:00,74.19,74.23,74.18,74.23,15072.0,66.9524,66.9885,66.9434,66.9885,15072.0
2021-07-02 14:30:00,74.22,74.27,74.2,74.26,20749.0,66.9795,67.0246,66.9614,67.0156,20749.0
2021-07-02 14:35:00,74.25,74.28,74.24,74.26,15149.0,67.0066,67.0336,66.9975,67.0156,15149.0
2021-07-02 14:40:00,74.27,74.27,74.19,74.22,32267.0,67.0246,67.0246,66.9524,66.9795,32267.0
2021-07-02 14:45:00,74.22,74.22,74.18,74.2,13908.0,66.9795,66.9795,66.9434,66.9614,13908.0
2021-07-02 14:50:00,74.2,74.23,74.19,74.2,25886.0,66.9614,66.9885,66.9524,66.9614,25886.0
2021-07-02 14:55:00,74.2,74.21,74.14,74.18,19092.0,66.9614,66.9705,66.9073,66.9434,19092.0
2021-07-02 15:00:00,74.17,74.23,74.15,74.23,19240.0,66.9344,66.9885,66.9163,66.9885,19240.0
2021-07-02 15:05:00,74.23,74.32,74.22,74.31,51578.0,66.9885,67.0697,66.9795,67.0607,51578.0
2021-07-02 15:10:00,74.31,74.32,74.19,74.2,49639.0,67.0607,67.0697,66.9524,66.9614,49639.0
2021-07-02 15:15:00,74.2,74.21,74.18,74.19,16258.0,66.9614,66.9705,66.9434,66.9524,16258.0
2021-07-02 15:20:00,74.18,74.18,74.14,74.15,32921.0,66.9434,66.9434,66.9073,66.9163,32921.0
2021-07-02 15:25:00,74.15,74.18,74.14,74.16,25164.0,66.9163,66.9434,66.9073,66.9253,25164.0
2021-07-02 15:30:00,74.16,74.18,74.14,74.15,25917.0,66.9253,66.9434,66.9073,66.9163,25917.0
2021-07-02 15:35:00,74.14,74.2,74.12,74.17,75411.0,66.9073,66.9614,66.8892,66.9344,75411.0
2021-07-02 15:40:00,74.17,74.21,74.15,74.2,49379.0,66.9344,66.9705,66.9163,66.9614,49379.0
2021-07-02 15:45:00,74.2,74.26,74.15,74.26,48697.0,66.9614,67.0156,66.9163,67.0156,48697.0
2021-07-02 15:50:00,74.27,74.35,74.25,74.31,85303.0,67.0246,67.0968,67.0066,67.0607,85303.0
2021-07-02 15:55:00,74.31,74.31,74.2,74.3,208006.0,67.0607,67.0607,66.9614,67.0517,208006.0
2021-07-06 09:30:00,74.51,74.67,74.41,74.63,174296.0,67.2412,67.3856,67.1509,67.3495,174296.0
2021-07-06 09:35:00,74.63,74.66,74.32,74.34,71589.0,67.3495,67.3766,67.0697,67.0878,71589.0
2021-07-06 09:40:00,74.35,74.42,74.31,74.36,29465.0,67.0968,67.16,67.0607,67.1058,29465.0
2021-07-06 09:45:00,74.35,74.41,74.25,74.27,65195.0,67.0968,67.1509,67.0066,67.0246,65195.0
2021-07-06 09:50:00,74.27,74.3,74.18,74.19,67030.0,67.0246,67.0517,66.9434,66.9524,67030.0
2021-07-06 09:55:00,74.2,74.22,74.1,74.21,54740.0,66.9614,66.9795,66.8712,66.9705,54740.0
2021-07-06 10:00:00,74.22,74.39,74.21,74.34,54220.0,66.9795,67.1329,66.9705,67.0878,54220.0
2021-07-06 10:05:00,74.34,74.41,74.26,74.36,114657.0,67.0878,67.1509,67.0156,67.1058,114657.0
2021-07-06 10:10:00,74.36,74.37,74.23,74.33,39281.0,67.1058,67.1148,66.9885,67.0788,39281.0
2021-07-06 10:15:00,74.33,74.4,74.3,74.34,37817.0,67.0788,67.1419,67.0517,67.0878,37817.0
2021-07-06 10:20:00,74.34,74.35,74.22,74.28,46222.0,67.0878,67.0968,66.9795,67.0336,46222.0
2021-07-06 10:25:00,74.28,74.37,74.27,74.37,53172.0,67.0336,67.1148,67.0246,67.1148,53172.0
2021-07-06 10:30:00,74.36,74.38,74.23,74.28,71914.0,67.1058,67.1239,66.9885,67.0336,71914.0
2021-07-06 10:35:00,74.28,74.44,74.27,74.43,83479.0,67.0336,67.178,67.0246,67.169,83479.0
2021-07-06 10:40:00,74.41,74.43,74.37,74.41,37694.0,67.1509,67.169,67.1148,67.1509,37694.0
2021-07-06 10:45:00,74.41,74.41,74.31,74.34,55002.0,67.1509,67.1509,67.0607,67.0878,55002.0
2021-07-06 10:50:00,74.34,74.39,74.29,74.3,51813.0,67.0878,67.1329,67.0427,67.0517,51813.0
2021-07-06 10:55:00,74.3,74.31,74.24,74.25,56984.0,67.0517,67.0607,66.9975,67.0066,56984.0
2021-07-06 11:00:00,74.26,74.3,74.2,74.27,36333.0,67.0156,67.0517,66.9614,67.0246,36333.0
2021-07-06 11:05:00,74.27,74.39,74.23,74.36,56292.0,67.0246,67.1329,66.9885,67.1058,56292.0
2021-07-06 11:10:00,74.36,74.4,74.23,74.23,88719.0,67.1058,67.1419,66.9885,66.9885,88719.0
2021-07-06 11:15:00,74.23,74.24,74.07,74.08,94077.0,66.9885,66.9975,66.8441,66.8531,94077.0
2021-07-06 11:20:00,74.08,74.13,74.05,74.08,90939.0,66.8531,66.8983,66.8261,66.8531,90939.0
2021-07-06 11:25:00,74.08,74.16,74.04,74.16,41464.0,66.8531,66.9253,66.817,66.9253,41464.0
2021-07-06 11:30:00,74.17,74.31,74.17,74.3,40746.0,66.9344,67.0607,66.9344,67.0517,40746.0
2021-07-06 11:35:00,74.31,74.34,74.21,74.22,152074.0,67.0607,67.0878,66.9705,66.9795,152074.0
2021-07-06 11:40:00,74.23,74.3,74.22,74.27,70439.0,66.9885,67.0517,66.9795,67.0246,70439.0
2021-07-06 11:45:00,74.27,74.31,74.19,74.28,66444.0,67.0246,67.0607,66.9524,67.0336,66444.0
2021-07-06 11:50:00,74.27,74.38,74.27,74.37,100371.0,67.0246,67.1239,67.0246,67.1148,100371.0
2021-07-06 11:55:00,74.38,74.41,74.35,74.41,84344.0,67.1239,67.1509,67.0968,67.1509,84344.0
2021-07-06 12:00:00,74.4,74.43,74.36,74.42,46168.0,67.1419,67.169,67.1058,67.16,46168.0
2021-07-06 12:05:00,74.42,74.43,74.32,74.34,80713.0,67.16,67.169,67.0697,67.0878,80713.0
2021-07-06 12:10:00,74.35,74.48,74.35,74.46,33161.0,67.0968,67.2141,67.0968,67.1961,33161.0
2021-07-06 12:15:00,74.47,74.48,74.43,74.47,39587.0,67.2051,67.2141,67.169,67.2051,39587.0
2021-07-06 12:20:00,74.47,74.55,74.45,74.53,55555.0,67.2051,67.2773,67.187,67.2592,55555.0
2021-07-06 12:25:00,74.53,74.54,74.45,74.47,40095.0,67.2592,67.2683,67.187,67.2051,40095.0
2021-07-06 12:30:00,74.46,74.47,74.37,74.45,55304.0,67.1961,67.2051,67.1148,67.187,55304.0
2021-07-06 12:35:00,74.46,74.53,74.46,74.5,33130.0,67.1961,67.2592,67.1961,67.2322,33130.0
2021-07-06 12:40:00,74.5,74.55,74.38,74.4,41480.0,67.2322,67.2773,67.1239,67.1419,41480.0
2021-07-06 12:45:00,74.4,74.49,74.38,74.48,63751.0,67.1419,67.2231,67.1239,67.2141,63751.0
2021-07-06 12:50:00,74.48,74.5,74.46,74.5,27970.0,67.2141,67.2322,67.1961,67.2322,27970.0
2021-07-06 12:55:00,74.5,74.58,74.47,74.53,36289.0,67.2322,67.3044,67.2051,67.2592,36289.0
2021-07-06 13:00:00,74.53,74.63,74.53,74.63,21211.0,67.2592,67.3495,67.2592,67.3495,21211.0
2021-07-06 13:05:00,74.63,74.65,74.59,74.65,49603.0,67.3495,67.3675,67.3134,67.3675,49603.0
2021-07-06 13:10:00,74.65,74.68,74.63,74.67,23072.0,67.3675,67.3946,67.3495,67.3856,23072.0
2021-07-06 13:15:00,74.67,74.68,74.61,74.62,31923.0,67.3856,67.3946,67.3314,67.3405,31923.0
2021-07-06 13:20:00,74.62,74.66,74.6,74.61,41291.0,67.3405,67.3766,67.3224,67.3314,41291.0
2021-07-06 13:25:00,74.61,74.62,74.48,74.49,39658.0,67.3314,67.3405,67.2141,67.2231,39658.0
2021-07-06 13:30:00,74.48,74.5,74.43,74.43,32725.0,67.2141,67.2322,67.169,67.169,32725.0
2021-07-06 13:35:00,74.42,74.47,74.42,74.45,28268.0,67.16,67.2051,67.16,67.187,28268.0
2021-07-06 13:40:00,74.45,74.5,74.44,74.49,36321.0,67.187,67.2322,67.178,67.2231,36321.0
2021-07-06 13:45:00,74.48,74.52,74.47,74.5,26616.0,67.2141,67.2502,67.2051,67.2322,26616.0
2021-07-06 13:50:00,74.5,74.51,74.48,74.49,29326.0,67.2322,67.2412,67.2141,67.2231,29326.0
2021-07-06 13:55:00,74.5,74.51,74.45,74.46,33905.0,67.2322,67.2412,67.187,67.1961,33905.0
2021-07-06 14:00:00,74.47,74.62,74.46,74.62,34127.0,67.2051,67.3405,67.1961,67.3405,34127.0
2021-07-06 14:05:00,74.62,74.64,74.59,74.63,25055.0,67.3405,67.3585,67.3134,67.3495,25055.0
2021-07-06 14:10:00,74.64,74.66,74.52,74.66,98597.0,67.3585,67.3766,67.2502,67.3766,98597.0
2021-07-06 14:15:00,74.65,74.65,74.55,74.6,59887.0,67.3675,67.3675,67.2773,67.3224,59887.0
2021-07-06 14:20:00,74.6,74.65,74.59,74.63,25205.0,67.3224,67.3675,67.3134,67.3495,25205.0
2021-07-06 14:25:00,74.63,74.67,74.61,74.66,72105.0,67.3495,67.3856,67.3314,67.3766,72105.0
2021-07-06 14:30:00,74.66,74.77,74.65,74.76,79320.0,67.3766,67.4758,67.3675,67.4668,79320.0
2021-07-06 14:35:00,74.75,74.76,74.67,74.7,39000.0,67.4578,67.4668,67.3856,67.4127,39000.0
2021-07-06 14:40:00,74.7,74.72,74.66,74.71,24943.0,67.4127,67.4307,67.3766,67.4217,24943.0
2021-07-06 14:45:00,74.72,74.72,74.63,74.65,25715.0,67.4307,67.4307,67.3495,67.3675,25715.0
2021-07-06 14:50:00,74.65,74.69,74.55,74.57,50604.0,67.3675,67.4036,67.2773,67.2953,50604.0
2021-07-06 14:55:00,74.56,74.63,74.56,74.63,36435.0,67.2863,67.3495,67.2863,67.3495,36435.0
2021-07-06 15:00:00,74.63,74.65,74.61,74.62,30237.0,67.3495,67.3675,67.3314,67.3405,30237.0
2021-07-06 15:05:00,74.61,74.69,74.61,74.69,41006.0,67.3314,67.4036,67.3314,67.4036,41006.0
2021-07-06 15:10:00,74.69,74.83,74.68,74.73,76968.0,67.4036,67.53,67.3946,67.4397,76968.0
2021-07-06 15:15:00,74.73,74.76,74.68,74.75,45670.0,67.4397,67.4668,67.3946,67.4578,45670.0
2021-07-06 15:20:00,74.76,74.79,74.7,74.79,33733.0,67.4668,67.4939,67.4127,67.4939,33733.0
2021-07-06 15:25:00,74.78,74.81,74.75,74.77,30832.0,67.4849,67.5119,67.4578,67.4758,30832.0
2021-07-06 15:30:00,74.77,74.87,74.76,74.81,43456.0,67.4758,67.5661,67.4668,67.5119,43456.0
2021-07-06 15:35:00,74.81,74.96,74.8,74.95,81314.0,67.5119,67.6473,67.5029,67.6383,81314.0
2021-07-06 15:40:00,74.95,74.99,74.93,74.97,79571.0,67.6383,67.6744,67.6202,67.6563,79571.0
2021-07-06 15:45:00,74.97,75.1,74.96,75.09,187358.0,67.6563,67.7736,67.6473,67.7646,187358.0
2021-07-06 15:50:00,75.1,75.13,75.01,75.03,246842.0,67.7736,67.8007,67.6924,67.7105,246842.0
2021-07-06 15:55:00,75.03,75.17,75.0,75.11,396438.0,67.7105,67.8368,67.6834,67.7827,396438.0
2021-07-07 09:30:00,75.26,75.36,74.85,75.11,169752.0,67.918,68.0083,67.548,67.7827,169752.0
2021-07-07 09:35:00,75.09,75.2,75.05,75.16,57616.0,67.7646,67.8639,67.7285,67.8278,57616.0
2021-07-07 09:40:00,75.16,75.29,75.09,75.24,66872.0,67.8278,67.9451,67.7646,67.9,66872.0
2021-07-07 09:45:00,75.24,75.44,75.12,75.37,54768.0,67.9,68.0805,67.7917,68.0173,54768.0
2021-07-07 09:50:00,75.38,75.59,75.36,75.53,82784.0,68.0263,68.2158,68.0083,68.1617,82784.0
2021-07-07 09:55:00,75.54,75.54,75.26,75.37,49201.0,68.1707,68.1707,67.918,68.0173,49201.0
2021-07-07 10:00:00,75.37,75.47,75.36,75.41,68141.0,68.0173,68.1075,68.0083,68.0534,68141.0
2021-07-07 10:05:00,75.42,75.49,75.41,75.46,32110.0,68.0624,68.1256,68.0534,68.0985,32110.0
2021-07-07 10:10:00,75.46,75.54,75.42,75.51,43790.0,68.0985,68.1707,68.0624,68.1436,43790.0
2021-07-07 10:15:00,75.51,75.61,75.51,75.54,60235.0,68.1436,68.2339,68.1436,68.1707,60235.0
2021-07-07 10:20:00,75.53,75.53,75.4,75.42,50863.0,68.1617,68.1617,68.0444,68.0624,50863.0
2021-07-07 10:25:00,75.41,75.48,75.39,75.46,26670.0,68.0534,68.1166,68.0353,68.0985,26670.0
2021-07-07 10:30:00,75.46,75.52,75.39,75.39,78096.0,68.0985,68.1527,68.0353,68.0353,78096.0
2021-07-07 10:35:00,75.4,75.51,75.37,75.42,35959.0,68.0444,68.1436,68.0173,68.0624,35959.0
2021-07-07 10:40:00,75.43,75.47,75.38,75.43,49592.0,68.0714,68.1075,68.0263,68.0714,49592.0
2021-07-07 10:45:00,75.43,75.56,75.39,75.49,55021.0,68.0714,68.1888,68.0353,68.1256,55021.0
2021-07-07 10:50:00,75.49,75.5,75.43,75.47,49792.0,68.1256,68.1346,68.0714,68.1075,49792.0
2021-07-07 10:55:00,75.46,75.5,75.4,75.41,35324.0,68.0985,68.1346,68.0444,68.0534,35324.0
2021-07-07 11:00:00,75.4,75.42,75.24,75.25,49516.0,68.0444,68.0624,67.9,67.909,49516.0
2021-07-07 11:05:00,75.26,75.28,75.12,75.18,51028.0,67.918,67.9361,67.7917,67.8458,51028.0
2021-07-07 11:10:00,75.17,75.31,75.17,75.3,40332.0,67.8368,67.9631,67.8368,67.9541,40332.0
2021-07-07 11:15:00,75.31,75.33,75.19,75.2,39732.0,67.9631,67.9812,67.8549,67.8639,39732.0
2021-07-07 11:20:00,75.19,75.21,75.13,75.14,38710.0,67.8549,67.8729,67.8007,67.8097,38710.0
2021-07-07 11:25:00,75.13,75.22,75.09,75.19,42979.0,67.8007,67.8819,67.7646,67.8549,42979.0
2021-07-07 11:30:00,75.18,75.24,75.16,75.23,37784.0,67.8458,67.9,67.8278,67.891,37784.0
2021-07-07 11:35:00,75.23,75.3,75.23,75.29,49488.0,67.891,67.9541,67.891,67.9451,49488.0
2021-07-07 11:40:00,75.28,75.44,75.28,75.44,56091.0,67.9361,68.0805,67.9361,68.0805,56091.0
2021-07-07 11:45:00,75.43,75.46,75.38,75.44,37683.0,68.0714,68.0985,68.0263,68.0805,37683.0
2021-07-07 11:50:00,75.43,75.46,75.33,75.33,29054.0,68.0714,68.0985,67.9812,67.9812,29054.0
2021-07-07 11:55:00,75.33,75.35,75.31,75.34,30715.0,67.9812,67.9992,67.9631,67.9902,30715.0
2021-07-07 12:00:00,75.34,75.41,75.34,75.39,38643.0,67.9902,68.0534,67.9902,68.0353,38643.0
2021-07-07 12:05:00,75.39,75.39,75.31,75.39,26977.0,68.0353,68.0353,67.9631,68.0353,26977.0
2021-07-07 12:10:00,75.39,75.41,75.32,75.34,21488.0,68.0353,68.0534,67.9722,67.9902,21488.0
2021-07-07 12:15:00,75.35,75.41,75.35,75.38,29208.0,67.9992,68.0534,67.9992,68.0263,29208.0
2021-07-07 12:20:00,75.37,75.4,75.31,75.31,30624.0,68.0173,68.0444,67.9631,67.9631,30624.0
2021-07-07 12:25:00,75.3,75.34,75.29,75.32,24754.0,67.9541,67.9902,67.9451,67.9722,24754.0
2021-07-07 12:30:00,75.33,75.37,75.3,75.35,21235.0,67.9812,68.0173,67.9541,67.9992,21235.0
2021-07-07 12:35:00,75.35,75.38,75.29,75.3,24917.0,67.9992,68.0263,67.9451,67.9541,24917.0
2021-07-07 12:40:00,75.3,75.3,75.23,75.24,34429.0,67.9541,67.9541,67.891,67.9,34429.0
2021-07-07 12:45:00,75.25,75.28,75.18,75.23,25538.0,67.909,67.9361,67.8458,67.891,25538.0
2021-07-07 12:50:00,75.23,75.34,75.23,75.31,31390.0,67.891,67.9902,67.891,67.9631,31390.0
2021-07-07 12:55:00,75.3,75.35,75.25,75.29,28264.0,67.9541,67.9992,67.909,67.9451,28264.0
2021-07-07 13:00:00,75.28,75.29,75.18,75.19,28703.0,67.9361,67.9451,67.8458,67.8549,28703.0
2021-07-07 13:05:00,75.19,75.26,75.19,75.26,28187.0,67.8549,67.918,67.8549,67.918,28187.0
2021-07-07 13:10:00,75.25,75.26,75.22,75.23,15120.0,67.909,67.918,67.8819,67.891,15120.0
2021-07-07 13:15:00,75.22,75.24,75.11,75.12,24098.0,67.8819,67.9,67.7827,67.7917,24098.0
2021-07-07 13:20:00,75.11,75.13,75.02,75.03,23848.0,67.7827,67.8007,67.7014,67.7105,23848.0
2021-07-07 13:25:00,75.03,75.1,75.03,75.06,16564.0,67.7105,67.7736,67.7105,67.7375,16564.0
2021-07-07 13:30:00,75.07,75.11,75.06,75.1,13703.0,67.7466,67.7827,67.7375,67.7736,13703.0
2021-07-07 13:35:00,75.1,75.11,75.08,75.09,23892.0,67.7736,67.7827,67.7556,67.7646,23892.0
2021-07-07 13:40:00,75.09,75.18,75.08,75.14,33536.0,67.7646,67.8458,67.7556,67.8097,33536.0
2021-07-07 13:45:00,75.14,75.29,75.13,75.27,35571.0,67.8097,67.9451,67.8007,67.927,35571.0
2021-07-07 13:50:00,75.27,75.27,75.16,75.19,66879.0,67.927,67.927,67.8278,67.8549,66879.0
2021-07-07 13:55:00,75.19,75.29,75.17,75.17,67378.0,67.8549,67.9451,67.8368,67.8368,67378.0
2021-07-07 14:00:00,75.17,75.26,75.14,75.2,59964.0,67.8368,67.918,67.8097,67.8639,59964.0
2021-07-07 14:05:00,75.21,75.28,75.18,75.28,24280.0,67.8729,67.9361,67.8458,67.9361,24280.0
2021-07-07 14:10:00,75.28,75.35,75.26,75.26,57058.0,67.9361,67.9992,67.918,67.918,57058.0
2021-07-07 14:15:00,75.26,75.3,75.19,75.27,45155.0,67.918,67.9541,67.8549,67.927,45155.0
2021-07-07 14:20:00,75.27,75.29,75.13,75.15,28414.0,67.927,67.9451,67.8007,67.8188,28414.0
2021-07-07 14:25:00,75.15,75.17,75.1,75.12,29940.0,67.8188,67.8368,67.7736,67.7917,29940.0
2021-07-07 14:30:00,75.11,75.22,75.1,75.18,49974.0,67.7827,67.8819,67.7736,67.8458,49974.0
2021-07-07 14:35:00,75.18,75.18,75.09,75.09,33136.0,67.8458,67.8458,67.7646,67.7646,33136.0
2021-07-07 14:40:00,75.09,75.13,75.08,75.12,20951.0,67.7646,67.8007,67.7556,67.7917,20951.0
2021-07-07 14:45:00,75.11,75.16,75.11,75.15,29578.0,67.7827,67.8278,67.7827,67.8188,29578.0
2021-07-07 14:50:00,75.16,75.18,75.1,75.11,42816.0,67.8278,67.8458,67.7736,67.7827,42816.0
2021-07-07 14:55:00,75.11,75.19,75.11,75.17,31176.0,67.7827,67.8549,67.7827,67.8368,31176.0
2021-07-07 15:00:00,75.17,75.21,75.13,75.2,41198.0,67.8368,67.8729,67.8007,67.8639,41198.0
2021-07-07 15:05:00,75.2,75.24,75.17,75.22,41221.0,67.8639,67.9,67.8368,67.8819,41221.0
2021-07-07 15:10:00,75.22,75.24,75.16,75.17,34588.0,67.8819,67.9,67.8278,67.8368,34588.0
2021-07-07 15:15:00,75.17,75.18,75.08,75.11,50389.0,67.8368,67.8458,67.7556,67.7827,50389.0
2021-07-07 15:20:00,75.12,75.18,75.12,75.15,39484.0,67.7917,67.8458,67.7917,67.8188,39484.0
2021-07-07 15:25:00,75.16,75.18,75.11,75.13,64049.0,67.8278,67.8458,67.7827,67.8007,64049.0
2021-07-07 15:30:00,75.13,75.28,75.11,75.28,47057.0,67.8007,67.9361,67.7827,67.9361,47057.0
2021-07-07 15:35:00,75.28,75.35,75.17,75.2,80009.0,67.9361,67.9992,67.8368,67.8639,80009.0
2021-07-07 15:40:00,75.2,75.26,75.18,75.26,44157.0,67.8639,67.918,67.8458,67.918,44157.0
2021-07-07 15:45:00,75.25,75.31,75.24,75.25,75774.0,67.909,67.9631,67.9,67.909,75774.0
2021-07-07 15:50:00,75.25,75.4,75.21,75.38,158002.0,67.909,68.0444,67.8729,68.0263,158002.0
2021-07-07 15:55:00,75.37,75.39,75.2,75.33,372098.0,68.0173,68.0353,67.8639,67.9812,372098.0
2021-07-08 09:30:00,74.62,74.95,74.42,74.95,226084.0,67.3405,67.6383,67.16,67.6383,226084.0
2021-07-08 09:35:00,74.94,75.23,74.86,75.21,130624.0,67.6292,67.891,67.557,67.8729,130624.0
2021-07-08 09:40:00,75.22,75.32,75.1,75.26,100555.0,67.8819,67.9722,67.7736,67.918,100555.0
2021-07-08 09:45:00,75.26,75.27,75.06,75.23,126548.0,67.918,67.927,67.7375,67.891,126548.0
2021-07-08 09:50:00,75.23,75.6,75.22,75.6,155361.0,67.891,68.2249,67.8819,68.2249,155361.0
2021-07-08 09:55:00,75.61,75.88,75.56,75.86,125639.0,68.2339,68.4775,68.1888,68.4595,125639.0
2021-07-08 10:00:00,75.86,76.02,75.78,75.8,205888.0,68.4595,68.6039,68.3873,68.4053,205888.0
2021-07-08 10:05:00,75.82,75.83,75.64,75.76,69253.0,68.4234,68.4324,68.261,68.3692,69253.0
2021-07-08 10:10:00,75.76,75.84,75.67,75.67,49025.0,68.3692,68.4414,68.288,68.288,49025.0
2021-07-08 10:15:00,75.68,75.72,75.44,75.51,110453.0,68.2971,68.3331,68.0805,68.1436,110453.0
2021-07-08 10:20:00,75.51,75.51,75.35,75.45,60090.0,68.1436,68.1436,67.9992,68.0895,60090.0
2021-07-08 10:25:00,75.47,75.6,75.44,75.54,64424.0,68.1075,68.2249,68.0805,68.1707,64424.0
2021-07-08 10:30:00,75.54,75.58,75.48,75.55,31184.0,68.1707,68.2068,68.1166,68.1797,31184.0
2021-07-08 10:35:00,75.56,75.63,75.46,75.54,61325.0,68.1888,68.2519,68.0985,68.1707,61325.0
2021-07-08 10:40:00,75.54,75.64,75.44,75.64,48896.0,68.1707,68.261,68.0805,68.261,48896.0
2021-07-08 10:45:00,75.63,75.68,75.55,75.57,44777.0,68.2519,68.2971,68.1797,68.1978,44777.0
2021-07-08 10:50:00,75.57,75.64,75.54,75.62,25411.0,68.1978,68.261,68.1707,68.2429,25411.0
2021-07-08 10:55:00,75.62,75.69,75.58,75.67,98849.0,68.2429,68.3061,68.2068,68.288,98849.0
2021-07-08 11:00:00,75.67,75.71,75.42,75.46,62184.0,68.288,68.3241,68.0624,68.0985,62184.0
2021-07-08 11:05:00,75.47,75.52,75.45,75.48,55943.0,68.1075,68.1527,68.0895,68.1166,55943.0
2021-07-08 11:10:00,75.48,75.53,75.35,75.35,179896.0,68.1166,68.1617,67.9992,67.9992,179896.0
2021-07-08 11:15:00,75.35,75.49,75.34,75.47,72640.0,67.9992,68.1256,67.9902,68.1075,72640.0
2021-07-08 11:20:00,75.46,75.51,75.44,75.5,46866.0,68.0985,68.1436,68.0805,68.1346,46866.0
2021-07-08 11:25:00,75.5,75.53,75.39,75.44,50746.0,68.1346,68.1617,68.0353,68.0805,50746.0
2021-07-08 11:30:00,75.45,75.46,75.26,75.27,51187.0,68.0895,68.0985,67.918,67.927,51187.0
2021-07-08 11:35:00,75.28,75.35,75.19,75.35,36255.0,67.9361,67.9992,67.8549,67.9992,36255.0
2021-07-08 11:40:00,75.35,75.42,75.34,75.41,68508.0,67.9992,68.0624,67.9902,68.0534,68508.0
2021-07-08 11:45:00,75.41,75.42,75.27,75.31,56298.0,68.0534,68.0624,67.927,67.9631,56298.0
2021-07-08 11:50:00,75.31,75.39,75.19,75.2,32058.0,67.9631,68.0353,67.8549,67.8639,32058.0
2021-07-08 11:55:00,75.2,75.29,75.19,75.25,52790.0,67.8639,67.9451,67.8549,67.909,52790.0
2021-07-08 12:00:00,75.26,75.28,75.21,75.21,20021.0,67.918,67.9361,67.8729,67.8729,20021.0
2021-07-08 12:05:00,75.19,75.2,75.0,75.02,38417.0,67.8549,67.8639,67.6834,67.7014,38417.0
2021-07-08 12:10:00,75.02,75.04,74.96,74.98,33903.0,67.7014,67.7195,67.6473,67.6653,33903.0
2021-07-08 12:15:00,74.97,75.11,74.96,75.09,23272.0,67.6563,67.7827,67.6473,67.7646,23272.0
2021-07-08 12:20:00,75.09,75.19,75.08,75.09,33372.0,67.7646,67.8549,67.7556,67.7646,33372.0
2021-07-08 12:25:00,75.09,75.19,75.08,75.15,32807.0,67.7646,67.8549,67.7556,67.8188,32807.0
2021-07-08 12:30:00,75.13,75.24,75.13,75.2,31052.0,67.8007,67.9,67.8007,67.8639,31052.0
2021-07-08 12:35:00,75.2,75.2,75.12,75.14,26233.0,67.8639,67.8639,67.7917,67.8097,26233.0
2021-07-08 12:40:00,75.14,75.16,75.09,75.09,15636.0,67.8097,67.8278,67.7646,67.7646,15636.0
2021-07-08 12:45:00,75.1,75.14,75.09,75.12,18832.0,67.7736,67.8097,67.7646,67.7917,18832.0
2021-07-08 12:50:00,75.12,75.16,75.1,75.15,15075.0,67.7917,67.8278,67.7736,67.8188,15075.0
2021-07-08 12:55:00,75.16,75.19,75.15,75.15,16705.0,67.8278,67.8549,67.8188,67.8188,16705.0
2021-07-08 13:00:00,75.14,75.14,75.08,75.08,17770.0,67.8097,67.8097,67.7556,67.7556,17770.0
2021-07-08 13:05:00,75.08,75.11,75.05,75.06,17868.0,67.7556,67.7827,67.7285,67.7375,17868.0
2021-07-08 13:10:00,75.07,75.08,75.02,75.06,19591.0,67.7466,67.7556,67.7014,67.7375,19591.0
2021-07-08 13:15:00,75.06,75.17,75.06,75.17,17165.0,67.7375,67.8368,67.7375,67.8368,17165.0
2021-07-08 13:20:00,75.16,75.16,75.07,75.09,24197.0,67.8278,67.8278,67.7466,67.7646,24197.0
2021-07-08 13:25:00,75.09,75.16,75.09,75.15,27135.0,67.7646,67.8278,67.7646,67.8188,27135.0
2021-07-08 13:30:00,75.15,75.16,75.05,75.06,28746.0,67.8188,67.8278,67.7285,67.7375,28746.0
2021-07-08 13:35:00,75.07,75.15,75.07,75.1,36288.0,67.7466,67.8188,67.7466,67.7736,36288.0
2021-07-08 13:40:00,75.1,75.18,75.1,75.17,14627.0,67.7736,67.8458,67.7736,67.8368,14627.0
2021-07-08 13:45:00,75.17,75.18,75.09,75.12,38818.0,67.8368,67.8458,67.7646,67.7917,38818.0
2021-07-08 13:50:00,75.12,75.15,75.08,75.09,30265.0,67.7917,67.8188,67.7556,67.7646,30265.0
2021-07-08 13:55:00,75.08,75.13,75.07,75.1,18463.0,67.7556,67.8007,67.7466,67.7736,18463.0
2021-07-08 14:00:00,75.1,75.12,75.05,75.1,39547.0,67.7736,67.7917,67.7285,67.7736,39547.0
2021-07-08 14:05:00,75.11,75.12,75.07,75.08,20612.0,67.7827,67.7917,67.7466,67.7556,20612.0
2021-07-08 14:10:00,75.08,75.16,75.07,75.16,35946.0,67.7556,67.8278,67.7466,67.8278,35946.0
2021-07-08 14:15:00,75.17,75.19,75.08,75.13,32654.0,67.8368,67.8549,67.7556,67.8007,32654.0
2021-07-08 14:20:00,75.13,75.14,75.09,75.11,24848.0,67.8007,67.8097,67.7646,67.7827,24848.0
2021-07-08 14:25:00,75.11,75.18,75.1,75.18,37682.0,67.7827,67.8458,67.7736,67.8458,37682.0
2021-07-08 14:30:00,75.17,75.19,75.13,75.17,33162.0,67.8368,67.8549,67.8007,67.8368,33162.0
2021-07-08 14:35:00,75.16,75.18,75.06,75.07,26994.0,67.8278,67.8458,67.7375,67.7466,26994.0
2021-07-08 14:40:00,75.06,75.1,75.02,75.05,24545.0,67.7375,67.7736,67.7014,67.7285,24545.0
2021-07-08 14:45:00,75.04,75.07,75.01,75.04,22408.0,67.7195,67.7466,67.6924,67.7195,22408.0
2021-07-08 14:50:00,75.05,75.16,75.05,75.1,45412.0,67.7285,67.8278,67.7285,67.7736,45412.0
2021-07-08 14:55:00,75.11,75.21,75.1,75.16,31022.0,67.7827,67.8729,67.7736,67.8278,31022.0
2021-07-08 15:00:00,75.17,75.24,75.16,75.19,42044.0,67.8368,67.9,67.8278,67.8549,42044.0
2021-07-08 15:05:00,75.19,75.19,75.14,75.14,31852.0,67.8549,67.8549,67.8097,67.8097,31852.0
2021-07-08 15:10:00,75.14,75.17,75.1,75.1,40598.0,67.8097,67.8368,67.7736,67.7736,40598.0
2021-07-08 15:15:00,75.1,75.1,74.99,75.01,51923.0,67.7736,67.7736,67.6744,67.6924,51923.0
2021-07-08 15:20:00,75.02,75.14,74.99,75.14,35445.0,67.7014,67.8097,67.6744,67.8097,35445.0
2021-07-08 15:25:00,75.13,75.14,75.07,75.09,21472.0,67.8007,67.8097,67.7466,67.7646,21472.0
2021-07-08 15:30:00,75.09,75.13,75.05,75.12,41239.0,67.7646,67.8007,67.7285,67.7917,41239.0
2021-07-08 15:35:00,75.12,75.12,75.01,75.01,60016.0,67.7917,67.7917,67.6924,67.6924,60016.0
2021-07-08 15:40:00,75.01,75.07,74.96,75.02,87855.0,67.6924,67.7466,67.6473,67.7014,87855.0
2021-07-08 15:45:00,75.02,75.02,74.95,74.95,95164.0,67.7014,67.7014,67.6383,67.6383,95164.0
2021-07-08 15:50:00,74.94,75.05,74.85,75.01,150120.0,67.6292,67.7285,67.548,67.6924,150120.0
2021-07-08 15:55:00,75.01,75.15,74.99,75.15,240432.0,67.6924,67.8188,67.6744,67.8188,240432.0
2021-07-09 09:30:00,75.0,75.37,74.9,75.33,121988.0,67.6834,68.0173,67.5931,67.9812,121988.0
2021-07-09 09:35:00,75.36,75.42,75.21,75.22,35446.0,68.0083,68.0624,67.8729,67.8819,35446.0
2021-07-09 09:40:00,75.2,75.23,75.01,75.03,52706.0,67.8639,67.891,67.6924,67.7105,52706.0
2021-07-09 09:45:00,75.02,75.05,74.93,75.02,62288.0,67.7014,67.7285,67.6202,67.7014,62288.0
2021-07-09 09:50:00,75.01,75.08,74.9,75.06,47096.0,67.6924,67.7556,67.5931,67.7375,47096.0
2021-07-09 09:55:00,75.06,75.1,75.0,75.04,33331.0,67.7375,67.7736,67.6834,67.7195,33331.0
2021-07-09 10:00:00,75.02,75.09,75.0,75.07,46749.0,67.7014,67.7646,67.6834,67.7466,46749.0
2021-07-09 10:05:00,75.06,75.07,74.99,75.0,36580.0,67.7375,67.7466,67.6744,67.6834,36580.0
2021-07-09 10:10:00,75.0,75.05,74.93,74.95,41698.0,67.6834,67.7285,67.6202,67.6383,41698.0
2021-07-09 10:15:00,74.96,74.98,74.86,74.91,77100.0,67.6473,67.6653,67.557,67.6022,77100.0
2021-07-09 10:20:00,74.91,74.93,74.84,74.84,42739.0,67.6022,67.6202,67.539,67.539,42739.0
2021-07-09 10:25:00,74.85,74.87,74.8,74.81,60593.0,67.548,67.5661,67.5029,67.5119,60593.0
2021-07-09 10:30:00,74.8,74.82,74.71,74.72,31327.0,67.5029,67.5209,67.4217,67.4307,31327.0
2021-07-09 10:35:00,74.72,74.72,74.6,74.62,31040.0,67.4307,67.4307,67.3224,67.3405,31040.0
2021-07-09 10:40:00,74.63,74.65,74.53,74.57,47731.0,67.3495,67.3675,67.2592,67.2953,47731.0
2021-07-09 10:45:00,74.56,74.64,74.55,74.59,59450.0,67.2863,67.3585,67.2773,67.3134,59450.0
2021-07-09 10:50:00,74.59,74.65,74.57,74.62,64059.0,67.3134,67.3675,67.2953,67.3405,64059.0
2021-07-09 10:55:00,74.62,74.62,74.42,74.44,58267.0,67.3405,67.3405,67.16,67.178,58267.0
2021-07-09 11:00:00,74.44,74.5,74.37,74.37,31902.0,67.178,67.2322,67.1148,67.1148,31902.0
2021-07-09 11:05:00,74.38,74.42,74.32,74.37,55661.0,67.1239,67.16,67.0697,67.1148,55661.0
2021-07-09 11:10:00,74.35,74.38,74.28,74.3,32101.0,67.0968,67.1239,67.0336,67.0517,32101.0
2021-07-09 11:15:00,74.29,74.43,74.29,74.42,62065.0,67.0427,67.169,67.0427,67.16,62065.0
2021-07-09 11:20:00,74.43,74.46,74.39,74.4,48570.0,67.169,67.1961,67.1329,67.1419,48570.0
2021-07-09 11:25:00,74.39,74.53,74.37,74.47,67958.0,67.1329,67.2592,67.1148,67.2051,67958.0
2021-07-09 11:30:00,74.46,74.53,74.44,74.53,31591.0,67.1961,67.2592,67.178,67.2592,31591.0
2021-07-09 11:35:00,74.52,74.62,74.51,74.58,36952.0,67.2502,67.3405,67.2412,67.3044,36952.0
2021-07-09 11:40:00,74.58,74.65,74.57,74.64,41304.0,67.3044,67.3675,67.2953,67.3585,41304.0
2021-07-09 11:45:00,74.64,74.71,74.58,74.61,42409.0,67.3585,67.4217,67.3044,67.3314,42409.0
2021-07-09 11:50:00,74.61,74.69,74.61,74.66,25436.0,67.3314,67.4036,67.3314,67.3766,25436.0
2021-07-09 11:55:00,74.66,74.68,74.59,74.66,45861.0,67.3766,67.3946,67.3134,67.3766,45861.0
2021-07-09 12:00:00,74.66,74.69,74.65,74.65,28573.0,67.3766,67.4036,67.3675,67.3675,28573.0
2021-07-09 12:05:00,74.66,74.67,74.6,74.6,50255.0,67.3766,67.3856,67.3224,67.3224,50255.0
2021-07-09 12:10:00,74.6,74.64,74.58,74.62,30389.0,67.3224,67.3585,67.3044,67.3405,30389.0
2021-07-09 12:15:00,74.62,74.63,74.54,74.54,18468.0,67.3405,67.3495,67.2683,67.2683,18468.0
2021-07-09 12:20:00,74.55,74.56,74.49,74.49,26551.0,67.2773,67.2863,67.2231,67.2231,26551.0
2021-07-09 12:25:00,74.5,74.52,74.45,74.5,22319.0,67.2322,67.2502,67.187,67.2322,22319.0
2021-07-09 12:30:00,74.5,74.52,74.45,74.49,29399.0,67.2322,67.2502,67.187,67.2231,29399.0
2021-07-09 12:35:00,74.49,74.5,74.46,74.49,15169.0,67.2231,67.2322,67.1961,67.2231,15169.0
2021-07-09 12:40:00,74.49,74.55,74.49,74.53,26528.0,67.2231,67.2773,67.2231,67.2592,26528.0
2021-07-09 12:45:00,74.52,74.55,74.46,74.47,22849.0,67.2502,67.2773,67.1961,67.2051,22849.0
2021-07-09 12:50:00,74.47,74.53,74.46,74.5,28658.0,67.2051,67.2592,67.1961,67.2322,28658.0
2021-07-09 12:55:00,74.51,74.51,74.45,74.47,29886.0,67.2412,67.2412,67.187,67.2051,29886.0
2021-07-09 13:00:00,74.47,74.6,74.47,74.59,32053.0,67.2051,67.3224,67.2051,67.3134,32053.0
2021-07-09 13:05:00,74.6,74.64,74.58,74.62,38265.0,67.3224,67.3585,67.3044,67.3405,38265.0
2021-07-09 13:10:00,74.63,74.66,74.62,74.64,25517.0,67.3495,67.3766,67.3405,67.3585,25517.0
2021-07-09 13:15:00,74.64,74.64,74.56,74.56,31496.0,67.3585,67.3585,67.2863,67.2863,31496.0
2021-07-09 13:20:00,74.56,74.62,74.55,74.59,44788.0,67.2863,67.3405,67.2773,67.3134,44788.0
2021-07-09 13:25:00,74.59,74.62,74.58,74.61,13409.0,67.3134,67.3405,67.3044,67.3314,13409.0
2021-07-09 13:30:00,74.61,74.66,74.61,74.64,19309.0,67.3314,67.3766,67.3314,67.3585,19309.0
2021-07-09 13:35:00,74.64,74.64,74.59,74.64,20737.0,67.3585,67.3585,67.3134,67.3585,20737.0
2021-07-09 13:40:00,74.63,74.65,74.58,74.59,19176.0,67.3495,67.3675,67.3044,67.3134,19176.0
2021-07-09 13:45:00,74.59,74.63,74.56,74.62,34086.0,67.3134,67.3495,67.2863,67.3405,34086.0
2021-07-09 13:50:00,74.63,74.68,74.6,74.67,24224.0,67.3495,67.3946,67.3224,67.3856,24224.0
2021-07-09 13:55:00,74.67,74.73,74.67,74.7,41476.0,67.3856,67.4397,67.3856,67.4127,41476.0
2021-07-09 14:00:00,74.7,74.77,74.68,74.76,65810.0,67.4127,67.4758,67.3946,67.4668,65810.0
2021-07-09 14:05:00,74.76,74.88,74.76,74.85,83145.0,67.4668,67.5751,67.4668,67.548,83145.0
2021-07-09 14:10:00,74.84,74.86,74.74,74.77,57259.0,67.539,67.557,67.4488,67.4758,57259.0
2021-07-09 14:15:00,74.77,74.79,74.67,74.7,55085.0,67.4758,67.4939,67.3856,67.4127,55085.0
2021-07-09 14:20:00,74.7,74.79,74.69,74.76,26332.0,67.4127,67.4939,67.4036,67.4668,26332.0
2021-07-09 14:25:00,74.75,74.76,74.69,74.71,15350.0,67.4578,67.4668,67.4036,67.4217,15350.0
2021-07-09 14:30:00,74.72,74.76,74.7,74.75,21880.0,67.4307,67.4668,67.4127,67.4578,21880.0
2021-07-09 14:35:00,74.74,74.81,74.74,74.81,14659.0,67.4488,67.5119,67.4488,67.5119,14659.0
2021-07-09 14:40:00,74.8,74.81,74.76,74.78,17000.0,67.5029,67.5119,67.4668,67.4849,17000.0
2021-07-09 14:45:00,74.78,74.83,74.76,74.83,17388.0,67.4849,67.53,67.4668,67.53,17388.0
2021-07-09 14:50:00,74.82,74.86,74.81,74.84,26780.0,67.5209,67.557,67.5119,67.539,26780.0
2021-07-09 14:55:00,74.85,74.91,74.85,74.91,21194.0,67.548,67.6022,67.548,67.6022,21194.0
2021-07-09 15:00:00,74.91,74.96,74.9,74.93,24464.0,67.6022,67.6473,67.5931,67.6202,24464.0
2021-07-09 15:05:00,74.92,75.03,74.92,74.98,48583.0,67.6112,67.7105,67.6112,67.6653,48583.0
2021-07-09 15:10:00,74.97,74.97,74.9,74.94,41836.0,67.6563,67.6563,67.5931,67.6292,41836.0
2021-07-09 15:15:00,74.94,74.97,74.89,74.89,39606.0,67.6292,67.6563,67.5841,67.5841,39606.0
2021-07-09 15:20:00,74.91,74.91,74.78,74.78,43952.0,67.6022,67.6022,67.4849,67.4849,43952.0
2021-07-09 15:25:00,74.78,74.86,74.77,74.83,35820.0,67.4849,67.557,67.4758,67.53,35820.0
2021-07-09 15:30:00,74.84,74.87,74.75,74.77,91720.0,67.539,67.5661,67.4578,67.4758,91720.0
2021-07-09 15:35:00,74.78,74.82,74.72,74.77,65580.0,67.4849,67.5209,67.4307,67.4758,65580.0
2021-07-09 15:40:00,74.78,74.82,74.75,74.76,66823.0,67.4849,67.5209,67.4578,67.4668,66823.0
2021-07-09 15:45:00,74.76,74.96,74.75,74.92,147739.0,67.4668,67.6473,67.4578,67.6112,147739.0
2021-07-09 15:50:00,74.92,74.98,74.89,74.93,175192.0,67.6112,67.6653,67.5841,67.6202,175192.0
2021-07-09 15:55:00,74.93,75.05,74.88,75.0,449122.0,67.6202,67.7285,67.5751,67.6834,449122.0
2021-07-12 09:30:00,75.2,75.49,75.14,75.23,204927.0,67.8639,68.1256,67.8097,67.891,204927.0
2021-07-12 09:35:00,75.21,75.22,74.89,74.94,40629.0,67.8729,67.8819,67.5841,67.6292,40629.0
2021-07-12 09:40:00,74.94,75.05,74.91,75.01,44774.0,67.6292,67.7285,67.6022,67.6924,44774.0
2021-07-12 09:45:00,75.04,75.05,74.79,74.79,52209.0,67.7195,67.7285,67.4939,67.4939,52209.0
2021-07-12 09:50:00,74.79,74.83,74.69,74.69,24023.0,67.4939,67.53,67.4036,67.4036,24023.0
2021-07-12 09:55:00,74.7,74.72,74.6,74.69,82653.0,67.4127,67.4307,67.3224,67.4036,82653.0
2021-07-12 10:00:00,74.7,74.72,74.44,74.51,76357.0,67.4127,67.4307,67.178,67.2412,76357.0
2021-07-12 10:05:00,74.5,74.5,74.38,74.49,71139.0,67.2322,67.2322,67.1239,67.2231,71139.0
2021-07-12 10:10:00,74.48,74.63,74.46,74.59,41629.0,67.2141,67.3495,67.1961,67.3134,41629.0
2021-07-12 10:15:00,74.59,74.75,74.59,74.74,31249.0,67.3134,67.4578,67.3134,67.4488,31249.0
2021-07-12 10:20:00,74.75,74.94,74.74,74.94,39879.0,67.4578,67.6292,67.4488,67.6292,39879.0
2021-07-12 10:25:00,74.94,74.96,74.83,74.87,34819.0,67.6292,67.6473,67.53,67.5661,34819.0
2021-07-12 10:30:00,74.88,74.89,74.79,74.8,29516.0,67.5751,67.5841,67.4939,67.5029,29516.0
2021-07-12 10:35:00,74.81,74.93,74.8,74.86,67422.0,67.5119,67.6202,67.5029,67.557,67422.0
2021-07-12 10:40:00,74.87,74.89,74.81,74.83,39015.0,67.5661,67.5841,67.5119,67.53,39015.0
2021-07-12 10:45:00,74.85,74.94,74.85,74.92,72136.0,67.548,67.6292,67.548,67.6112,72136.0
2021-07-12 10:50:00,74.91,74.98,74.87,74.87,30881.0,67.6022,67.6653,67.5661,67.5661,30881.0
2021-07-12 10:55:00,74.87,74.89,74.81,74.83,35355.0,67.5661,67.5841,67.5119,67.53,35355.0
2021-07-12 11:00:00,74.82,74.88,74.8,74.85,45167.0,67.5209,67.5751,67.5029,67.548,45167.0
2021-07-12 11:05:00,74.86,74.98,74.81,74.97,22458.0,67.557,67.6653,67.5119,67.6563,22458.0
2021-07-12 11:10:00,74.97,74.98,74.93,74.98,12335.0,67.6563,67.6653,67.6202,67.6653,12335.0
2021-07-12 11:15:00,74.96,75.02,74.93,75.01,17054.0,67.6473,67.7014,67.6202,67.6924,17054.0
2021-07-12 11:20:00,75.01,75.02,74.96,74.98,35444.0,67.6924,67.7014,67.6473,67.6653,35444.0
2021-07-12 11:25:00,74.99,75.01,74.95,74.99,19070.0,67.6744,67.6924,67.6383,67.6744,19070.0
2021-07-12 11:30:00,75.0,75.03,74.96,74.97,28825.0,67.6834,67.7105,67.6473,67.6563,28825.0
2021-07-12 11:35:00,74.97,74.98,74.88,74.9,54183.0,67.6563,67.6653,67.5751,67.5931,54183.0
2021-07-12 11:40:00,74.89,74.91,74.83,74.85,14513.0,67.5841,67.6022,67.53,67.548,14513.0
2021-07-12 11:45:00,74.85,74.88,74.78,74.78,16196.0,67.548,67.5751,67.4849,67.4849,16196.0
2021-07-12 11:50:00,74.8,74.84,74.78,74.79,20549.0,67.5029,67.539,67.4849,67.4939,20549.0
2021-07-12 11:55:00,74.78,74.83,74.77,74.83,26505.0,67.4849,67.53,67.4758,67.53,26505.0
2021-07-12 12:00:00,74.83,75.01,74.83,75.0,16736.0,67.53,67.6924,67.53,67.6834,16736.0
2021-07-12 12:05:00,75.01,75.03,74.96,74.98,11121.0,67.6924,67.7105,67.6473,67.6653,11121.0
2021-07-12 12:10:00,74.98,75.04,74.96,75.03,14270.0,67.6653,67.7195,67.6473,67.7105,14270.0
2021-07-12 12:15:00,75.04,75.08,75.02,75.03,16937.0,67.7195,67.7556,67.7014,67.7105,16937.0
2021-07-12 12:20:00,75.03,75.08,75.02,75.04,16618.0,67.7105,67.7556,67.7014,67.7195,16618.0
2021-07-12 12:25:00,75.05,75.06,74.99,75.0,18645.0,67.7285,67.7375,67.6744,67.6834,18645.0
2021-07-12 12:30:00,75.0,75.01,74.96,74.98,34191.0,67.6834,67.6924,67.6473,67.6653,34191.0
2021-07-12 12:35:00,74.99,75.0,74.95,74.98,14181.0,67.6744,67.6834,67.6383,67.6653,14181.0
2021-07-12 12:40:00,74.98,75.02,74.98,75.01,17018.0,67.6653,67.7014,67.6653,67.6924,17018.0
2021-07-12 12:45:00,75.02,75.02,74.98,75.0,20782.0,67.7014,67.7014,67.6653,67.6834,20782.0
2021-07-12 12:50:00,75.0,75.01,74.96,74.99,33644.0,67.6834,67.6924,67.6473,67.6744,33644.0
2021-07-12 12:55:00,74.99,75.05,74.98,75.05,44279.0,67.6744,67.7285,67.6653,67.7285,44279.0
2021-07-12 13:00:00,75.04,75.07,75.02,75.03,9413.0,67.7195,67.7466,67.7014,67.7105,9413.0
2021-07-12 13:05:00,75.06,75.16,75.05,75.16,21206.0,67.7375,67.8278,67.7285,67.8278,21206.0
2021-07-12 13:10:00,75.16,75.2,75.13,75.19,30531.0,67.8278,67.8639,67.8007,67.8549,30531.0
2021-07-12 13:15:00,75.19,75.2,75.11,75.14,18587.0,67.8549,67.8639,67.7827,67.8097,18587.0
2021-07-12 13:20:00,75.14,75.17,75.12,75.14,17660.0,67.8097,67.8368,67.7917,67.8097,17660.0
2021-07-12 13:25:00,75.14,75.18,75.12,75.17,15418.0,67.8097,67.8458,67.7917,67.8368,15418.0
2021-07-12 13:30:00,75.18,75.21,75.14,75.14,25047.0,67.8458,67.8729,67.8097,67.8097,25047.0
2021-07-12 13:35:00,75.14,75.16,75.09,75.09,11184.0,67.8097,67.8278,67.7646,67.7646,11184.0
2021-07-12 13:40:00,75.09,75.1,75.03,75.04,14940.0,67.7646,67.7736,67.7105,67.7195,14940.0
2021-07-12 13:45:00,75.05,75.06,75.0,75.01,15223.0,67.7285,67.7375,67.6834,67.6924,15223.0
2021-07-12 13:50:00,75.02,75.08,75.01,75.07,13197.0,67.7014,67.7556,67.6924,67.7466,13197.0
2021-07-12 13:55:00,75.07,75.11,75.05,75.1,21318.0,67.7466,67.7827,67.7285,67.7736,21318.0
2021-07-12 14:00:00,75.09,75.15,75.07,75.09,28712.0,67.7646,67.8188,67.7466,67.7646,28712.0
2021-07-12 14:05:00,75.09,75.14,75.07,75.13,18162.0,67.7646,67.8097,67.7466,67.8007,18162.0
2021-07-12 14:10:00,75.13,75.15,75.11,75.13,15392.0,67.8007,67.8188,67.7827,67.8007,15392.0
2021-07-12 14:15:00,75.14,75.14,75.02,75.02,13873.0,67.8097,67.8097,67.7014,67.7014,13873.0
2021-07-12 14:20:00,75.03,75.05,74.92,74.93,18043.0,67.7105,67.7285,67.6112,67.6202,18043.0
2021-07-12 14:25:00,74.93,74.99,74.93,74.98,18700.0,67.6202,67.6744,67.6202,67.6653,18700.0
2021-07-12 14:30:00,74.98,75.11,74.97,75.11,24679.0,67.6653,67.7827,67.6563,67.7827,24679.0
2021-07-12 14:35:00,75.11,75.11,75.02,75.05,24719.0,67.7827,67.7827,67.7014,67.7285,24719.0
2021-07-12 14:40:00,75.05,75.1,75.02,75.03,23896.0,67.7285,67.7736,67.7014,67.7105,23896.0
2021-07-12 14:45:00,75.03,75.05,74.99,75.01,15898.0,67.7105,67.7285,67.6744,67.6924,15898.0
2021-07-12 14:50:00,75.01,75.07,74.98,74.98,26817.0,67.6924,67.7466,67.6653,67.6653,26817.0
2021-07-12 14:55:00,74.98,75.02,74.96,74.96,31130.0,67.6653,67.7014,67.6473,67.6473,31130.0
2021-07-12 15:00:00,74.95,74.97,74.9,74.91,20861.0,67.6383,67.6563,67.5931,67.6022,20861.0
2021-07-12 15:05:00,74.91,75.03,74.91,75.03,23128.0,67.6022,67.7105,67.6022,67.7105,23128.0
2021-07-12 15:10:00,75.02,75.02,74.94,74.95,21972.0,67.7014,67.7014,67.6292,67.6383,21972.0
2021-07-12 15:15:00,74.96,74.99,74.95,74.98,19339.0,67.6473,67.6744,67.6383,67.6653,19339.0
2021-07-12 15:20:00,74.98,74.99,74.96,74.97,17495.0,67.6653,67.6744,67.6473,67.6563,17495.0
2021-07-12 15:25:00,74.98,75.01,74.95,75.0,21180.0,67.6653,67.6924,67.6383,67.6834,21180.0
2021-07-12 15:30:00,75.0,75.04,74.94,74.96,33747.0,67.6834,67.7195,67.6292,67.6473,33747.0
2021-07-12 15:35:00,74.97,75.05,74.96,74.98,35981.0,67.6563,67.7285,67.6473,67.6653,35981.0
2021-07-12 15:40:00,74.98,75.03,74.96,75.01,22728.0,67.6653,67.7105,67.6473,67.6924,22728.0
2021-07-12 15:45:00,75.01,75.05,74.95,75.0,77353.0,67.6924,67.7285,67.6383,67.6834,77353.0
2021-07-12 15:50:00,75.01,75.05,74.9,75.01,101992.0,67.6924,67.7285,67.5931,67.6924,101992.0
2021-07-12 15:55:00,75.01,75.12,74.97,75.11,248239.0,67.6924,67.7917,67.6563,67.7827,248239.0
2021-07-13 09:30:00,75.1,75.29,74.97,75.21,122581.0,67.7736,67.9451,67.6563,67.8729,122581.0
2021-07-13 09:35:00,75.2,75.21,74.83,74.83,57715.0,67.8639,67.8729,67.53,67.53,57715.0
2021-07-13 09:40:00,74.83,75.25,74.83,75.22,22636.0,67.53,67.909,67.53,67.8819,22636.0
2021-07-13 09:45:00,75.23,75.25,74.95,75.03,44800.0,67.891,67.909,67.6383,67.7105,44800.0
2021-07-13 09:50:00,75.03,75.28,75.03,75.26,28855.0,67.7105,67.9361,67.7105,67.918,28855.0
2021-07-13 09:55:00,75.25,75.32,75.23,75.29,33293.0,67.909,67.9722,67.891,67.9451,33293.0
2021-07-13 10:00:00,75.31,75.38,75.3,75.37,53849.0,67.9631,68.0263,67.9541,68.0173,53849.0
2021-07-13 10:05:00,75.38,75.41,75.32,75.32,31033.0,68.0263,68.0534,67.9722,67.9722,31033.0
2021-07-13 10:10:00,75.32,75.45,75.3,75.44,42125.0,67.9722,68.0895,67.9541,68.0805,42125.0
2021-07-13 10:15:00,75.44,75.54,75.4,75.52,56374.0,68.0805,68.1707,68.0444,68.1527,56374.0
2021-07-13 10:20:00,75.51,75.59,75.48,75.54,38775.0,68.1436,68.2158,68.1166,68.1707,38775.0
2021-07-13 10:25:00,75.56,75.61,75.53,75.57,31895.0,68.1888,68.2339,68.1617,68.1978,31895.0
2021-07-13 10:30:00,75.57,75.58,75.51,75.51,34322.0,68.1978,68.2068,68.1436,68.1436,34322.0
2021-07-13 10:35:00,75.52,75.63,75.5,75.58,41718.0,68.1527,68.2519,68.1346,68.2068,41718.0
2021-07-13 10:40:00,75.57,75.58,75.45,75.47,37253.0,68.1978,68.2068,68.0895,68.1075,37253.0
2021-07-13 10:45:00,75.47,75.62,75.47,75.58,69124.0,68.1075,68.2429,68.1075,68.2068,69124.0
2021-07-13 10:50:00,75.57,75.58,75.44,75.45,66982.0,68.1978,68.2068,68.0805,68.0895,66982.0
2021-07-13 10:55:00,75.44,75.53,75.41,75.53,47778.0,68.0805,68.1617,68.0534,68.1617,47778.0
2021-07-13 11:00:00,75.53,75.56,75.49,75.53,34919.0,68.1617,68.1888,68.1256,68.1617,34919.0
2021-07-13 11:05:00,75.53,75.58,75.49,75.52,77008.0,68.1617,68.2068,68.1256,68.1527,77008.0
2021-07-13 11:10:00,75.53,75.57,75.5,75.53,40068.0,68.1617,68.1978,68.1346,68.1617,40068.0
2021-07-13 11:15:00,75.54,75.58,75.5,75.56,140628.0,68.1707,68.2068,68.1346,68.1888,140628.0
2021-07-13 11:20:00,75.56,75.59,75.52,75.52,34063.0,68.1888,68.2158,68.1527,68.1527,34063.0
2021-07-13 11:25:00,75.53,75.59,75.51,75.52,46651.0,68.1617,68.2158,68.1436,68.1527,46651.0
2021-07-13 11:30:00,75.52,75.64,75.49,75.62,63492.0,68.1527,68.261,68.1256,68.2429,63492.0
2021-07-13 11:35:00,75.63,75.66,75.49,75.5,85199.0,68.2519,68.279,68.1256,68.1346,85199.0
2021-07-13 11:40:00,75.5,75.5,75.4,75.45,68413.0,68.1346,68.1346,68.0444,68.0895,68413.0
2021-07-13 11:45:00,75.45,75.46,75.34,75.4,43845.0,68.0895,68.0985,67.9902,68.0444,43845.0
2021-07-13 11:50:00,75.41,75.44,75.39,75.44,18714.0,68.0534,68.0805,68.0353,68.0805,18714.0
2021-07-13 11:55:00,75.44,75.49,75.37,75.37,16644.0,68.0805,68.1256,68.0173,68.0173,16644.0
2021-07-13 12:00:00,75.36,75.4,75.31,75.34,21705.0,68.0083,68.0444,67.9631,67.9902,21705.0
2021-07-13 12:05:00,75.36,75.43,75.34,75.43,31566.0,68.0083,68.0714,67.9902,68.0714,31566.0
2021-07-13 12:10:00,75.43,75.44,75.4,75.42,15092.0,68.0714,68.0805,68.0444,68.0624,15092.0
2021-07-13 12:15:00,75.42,75.52,75.41,75.52,52465.0,68.0624,68.1527,68.0534,68.1527,52465.0
2021-07-13 12:20:00,75.51,75.55,75.5,75.51,22147.0,68.1436,68.1797,68.1346,68.1436,22147.0
2021-07-13 12:25:00,75.51,75.57,75.5,75.56,16705.0,68.1436,68.1978,68.1346,68.1888,16705.0
2021-07-13 12:30:00,75.57,75.58,75.47,75.56,60536.0,68.1978,68.2068,68.1075,68.1888,60536.0
2021-07-13 12:35:00,75.56,75.61,75.55,75.61,35750.0,68.1888,68.2339,68.1797,68.2339,35750.0
2021-07-13 12:40:00,75.61,75.61,75.53,75.58,22993.0,68.2339,68.2339,68.1617,68.2068,22993.0
2021-07-13 12:45:00,75.58,75.62,75.56,75.61,9498.0,68.2068,68.2429,68.1888,68.2339,9498.0
2021-07-13 12:50:00,75.6,75.71,75.6,75.66,47051.0,68.2249,68.3241,68.2249,68.279,47051.0
2021-07-13 12:55:00,75.65,75.76,75.63,75.76,39861.0,68.27,68.3692,68.2519,68.3692,39861.0
2021-07-13 13:00:00,75.74,75.75,75.66,75.67,32518.0,68.3512,68.3602,68.279,68.288,32518.0
2021-07-13 13:05:00,75.67,75.7,75.66,75.68,20459.0,68.288,68.3151,68.279,68.2971,20459.0
2021-07-13 13:10:00,75.68,75.68,75.56,75.59,30095.0,68.2971,68.2971,68.1888,68.2158,30095.0
2021-07-13 13:15:00,75.59,75.62,75.54,75.54,35453.0,68.2158,68.2429,68.1707,68.1707,35453.0
2021-07-13 13:20:00,75.55,75.64,75.53,75.62,29685.0,68.1797,68.261,68.1617,68.2429,29685.0
2021-07-13 13:25:00,75.62,75.62,75.55,75.59,39152.0,68.2429,68.2429,68.1797,68.2158,39152.0
2021-07-13 13:30:00,75.59,75.63,75.55,75.63,31359.0,68.2158,68.2519,68.1797,68.2519,31359.0
2021-07-13 13:35:00,75.63,75.65,75.51,75.55,30457.0,68.2519,68.27,68.1436,68.1797,30457.0
2021-07-13 13:40:00,75.56,75.59,75.53,75.58,28545.0,68.1888,68.2158,68.1617,68.2068,28545.0
2021-07-13 13:45:00,75.58,75.63,75.49,75.51,61660.0,68.2068,68.2519,68.1256,68.1436,61660.0
2021-07-13 13:50:00,75.5,75.56,75.49,75.5,41908.0,68.1346,68.1888,68.1256,68.1346,41908.0
2021-07-13 13:55:00,75.5,75.55,75.49,75.49,34225.0,68.1346,68.1797,68.1256,68.1256,34225.0
2021-07-13 14:00:00,75.48,75.48,75.32,75.32,75611.0,68.1166,68.1166,67.9722,67.9722,75611.0
2021-07-13 14:05:00,75.32,75.43,75.32,75.36,29049.0,67.9722,68.0714,67.9722,68.0083,29049.0
2021-07-13 14:10:00,75.36,75.43,75.35,75.4,68179.0,68.0083,68.0714,67.9992,68.0444,68179.0
2021-07-13 14:15:00,75.39,75.42,75.35,75.41,34226.0,68.0353,68.0624,67.9992,68.0534,34226.0
2021-07-13 14:20:00,75.42,75.44,75.34,75.34,19861.0,68.0624,68.0805,67.9902,67.9902,19861.0
2021-07-13 14:25:00,75.35,75.4,75.34,75.36,23501.0,67.9992,68.0444,67.9902,68.0083,23501.0
2021-07-13 14:30:00,75.37,75.37,75.22,75.28,45480.0,68.0173,68.0173,67.8819,67.9361,45480.0
2021-07-13 14:35:00,75.29,75.31,75.21,75.21,20905.0,67.9451,67.9631,67.8729,67.8729,20905.0
2021-07-13 14:40:00,75.23,75.26,75.22,75.25,29400.0,67.891,67.918,67.8819,67.909,29400.0
2021-07-13 14:45:00,75.25,75.27,75.22,75.26,15198.0,67.909,67.927,67.8819,67.918,15198.0
2021-07-13 14:50:00,75.25,75.25,75.16,75.17,26459.0,67.909,67.909,67.8278,67.8368,26459.0
2021-07-13 14:55:00,75.18,75.21,75.15,75.2,25470.0,67.8458,67.8729,67.8188,67.8639,25470.0
2021-07-13 15:00:00,75.2,75.2,75.11,75.15,18913.0,67.8639,67.8639,67.7827,67.8188,18913.0
2021-07-13 15:05:00,75.14,75.16,74.99,75.01,40540.0,67.8097,67.8278,67.6744,67.6924,40540.0
2021-07-13 15:10:00,75.0,75.02,74.86,74.89,43599.0,67.6834,67.7014,67.557,67.5841,43599.0
2021-07-13 15:15:00,74.88,74.89,74.74,74.74,58842.0,67.5751,67.5841,67.4488,67.4488,58842.0
2021-07-13 15:20:00,74.73,74.74,74.63,74.71,50231.0,67.4397,67.4488,67.3495,67.4217,50231.0
2021-07-13 15:25:00,74.7,74.84,74.7,74.82,49523.0,67.4127,67.539,67.4127,67.5209,49523.0
2021-07-13 15:30:00,74.81,74.94,74.77,74.87,79467.0,67.5119,67.6292,67.4758,67.5661,79467.0
2021-07-13 15:35:00,74.86,74.86,74.72,74.8,70836.0,67.557,67.557,67.4307,67.5029,70836.0
2021-07-13 15:40:00,74.79,74.88,74.76,74.82,57047.0,67.4939,67.5751,67.4668,67.5209,57047.0
2021-07-13 15:45:00,74.81,74.88,74.77,74.77,67162.0,67.5119,67.5751,67.4758,67.4758,67162.0
2021-07-13 15:50:00,74.78,74.9,74.75,74.89,135284.0,67.4849,67.5931,67.4578,67.5841,135284.0
2021-07-13 15:55:00,74.9,74.9,74.75,74.88,288540.0,67.5931,67.5931,67.4578,67.5751,288540.0
2021-07-14 09:30:00,75.0,75.05,74.84,74.85,158198.0,67.6834,67.7285,67.539,67.548,158198.0
2021-07-14 09:35:00,74.86,74.94,74.79,74.91,105998.0,67.557,67.6292,67.4939,67.6022,105998.0
2021-07-14 09:40:00,74.9,74.99,74.74,74.77,80529.0,67.5931,67.6744,67.4488,67.4758,80529.0
2021-07-14 09:45:00,74.77,74.89,74.76,74.83,51102.0,67.4758,67.5841,67.4668,67.53,51102.0
2021-07-14 09:50:00,74.83,74.89,74.78,74.81,61169.0,67.53,67.5841,67.4849,67.5119,61169.0
2021-07-14 09:55:00,74.81,74.83,74.7,74.75,65524.0,67.5119,67.53,67.4127,67.4578,65524.0
2021-07-14 10:00:00,74.76,74.83,74.66,74.83,42678.0,67.4668,67.53,67.3766,67.53,42678.0
2021-07-14 10:05:00,74.84,74.84,74.74,74.81,54629.0,67.539,67.539,67.4488,67.5119,54629.0
2021-07-14 10:10:00,74.8,74.82,74.64,74.65,62025.0,67.5029,67.5209,67.3585,67.3675,62025.0
2021-07-14 10:15:00,74.65,74.93,74.64,74.89,146447.0,67.3675,67.6202,67.3585,67.5841,146447.0
2021-07-14 10:20:00,74.86,74.94,74.83,74.94,24494.0,67.557,67.6292,67.53,67.6292,24494.0
2021-07-14 10:25:00,74.93,75.1,74.9,75.1,32453.0,67.6202,67.7736,67.5931,67.7736,32453.0
2021-07-14 10:30:00,75.11,75.27,75.05,75.25,28973.0,67.7827,67.927,67.7285,67.909,28973.0
2021-07-14 10:35:00,75.25,75.3,75.18,75.26,34973.0,67.909,67.9541,67.8458,67.918,34973.0
2021-07-14 10:40:00,75.25,75.35,75.24,75.31,45440.0,67.909,67.9992,67.9,67.9631,45440.0
2021-07-14 10:45:00,75.31,75.35,75.26,75.31,24963.0,67.9631,67.9992,67.918,67.9631,24963.0
2021-07-14 10:50:00,75.31,75.42,75.3,75.36,40485.0,67.9631,68.0624,67.9541,68.0083,40485.0
2021-07-14 10:55:00,75.37,75.46,75.33,75.43,29159.0,68.0173,68.0985,67.9812,68.0714,29159.0
2021-07-14 11:00:00,75.43,75.44,75.28,75.28,27909.0,68.0714,68.0805,67.9361,67.9361,27909.0
2021-07-14 11:05:00,75.27,75.29,75.16,75.16,40733.0,67.927,67.9451,67.8278,67.8278,40733.0
2021-07-14 11:10:00,75.17,75.3,75.14,75.27,46085.0,67.8368,67.9541,67.8097,67.927,46085.0
2021-07-14 11:15:00,75.27,75.33,75.22,75.23,60403.0,67.927,67.9812,67.8819,67.891,60403.0
2021-07-14 11:20:00,75.23,75.37,75.23,75.32,49549.0,67.891,68.0173,67.891,67.9722,49549.0
2021-07-14 11:25:00,75.31,75.34,75.21,75.21,41907.0,67.9631,67.9902,67.8729,67.8729,41907.0
2021-07-14 11:30:00,75.2,75.35,75.16,75.28,27798.0,67.8639,67.9992,67.8278,67.9361,27798.0
2021-07-14 11:35:00,75.27,75.4,75.25,75.37,72387.0,67.927,68.0444,67.909,68.0173,72387.0
2021-07-14 11:40:00,75.37,75.45,75.34,75.36,98539.0,68.0173,68.0895,67.9902,68.0083,98539.0
2021-07-14 11:45:00,75.34,75.36,75.27,75.35,33376.0,67.9902,68.0083,67.927,67.9992,33376.0
2021-07-14 11:50:00,75.35,75.42,75.35,75.38,22321.0,67.9992,68.0624,67.9992,68.0263,22321.0
2021-07-14 11:55:00,75.38,75.47,75.34,75.47,26761.0,68.0263,68.1075,67.9902,68.1075,26761.0
2021-07-14 12:00:00,75.46,75.55,75.46,75.47,30027.0,68.0985,68.1797,68.0985,68.1075,30027.0
2021-07-14 12:05:00,75.47,75.5,75.42,75.43,26120.0,68.1075,68.1346,68.0624,68.0714,26120.0
2021-07-14 12:10:00,75.43,75.48,75.41,75.46,27423.0,68.0714,68.1166,68.0534,68.0985,27423.0
2021-07-14 12:15:00,75.48,75.51,75.45,75.46,13623.0,68.1166,68.1436,68.0895,68.0985,13623.0
2021-07-14 12:20:00,75.47,75.56,75.46,75.55,31289.0,68.1075,68.1888,68.0985,68.1797,31289.0
2021-07-14 12:25:00,75.55,75.56,75.49,75.54,20006.0,68.1797,68.1888,68.1256,68.1707,20006.0
2021-07-14 12:30:00,75.52,75.55,75.41,75.41,20799.0,68.1527,68.1797,68.0534,68.0534,20799.0
2021-07-14 12:35:00,75.42,75.5,75.4,75.47,21165.0,68.0624,68.1346,68.0444,68.1075,21165.0
2021-07-14 12:40:00,75.47,75.5,75.42,75.5,20370.0,68.1075,68.1346,68.0624,68.1346,20370.0
2021-07-14 12:45:00,75.5,75.54,75.48,75.5,20064.0,68.1346,68.1707,68.1166,68.1346,20064.0
2021-07-14 12:50:00,75.49,75.51,75.42,75.43,87147.0,68.1256,68.1436,68.0624,68.0714,87147.0
2021-07-14 12:55:00,75.43,75.55,75.4,75.55,20398.0,68.0714,68.1797,68.0444,68.1797,20398.0
2021-07-14 13:00:00,75.55,75.6,75.51,75.59,40271.0,68.1797,68.2249,68.1436,68.2158,40271.0
2021-07-14 13:05:00,75.58,75.58,75.49,75.55,30532.0,68.2068,68.2068,68.1256,68.1797,30532.0
2021-07-14 13:10:00,75.56,75.62,75.52,75.61,28937.0,68.1888,68.2429,68.1527,68.2339,28937.0
2021-07-14 13:15:00,75.61,75.73,75.61,75.71,23539.0,68.2339,68.3422,68.2339,68.3241,23539.0
2021-07-14 13:20:00,75.71,75.73,75.67,75.73,37656.0,68.3241,68.3422,68.288,68.3422,37656.0
2021-07-14 13:25:00,75.74,75.76,75.69,75.76,42781.0,68.3512,68.3692,68.3061,68.3692,42781.0
2021-07-14 13:30:00,75.77,75.8,75.73,75.77,27617.0,68.3783,68.4053,68.3422,68.3783,27617.0
2021-07-14 13:35:00,75.77,75.8,75.75,75.78,27288.0,68.3783,68.4053,68.3602,68.3873,27288.0
2021-07-14 13:40:00,75.78,75.81,75.7,75.8,42705.0,68.3873,68.4144,68.3151,68.4053,42705.0
2021-07-14 13:45:00,75.81,75.83,75.79,75.8,40626.0,68.4144,68.4324,68.3963,68.4053,40626.0
2021-07-14 13:50:00,75.8,75.94,75.77,75.92,49665.0,68.4053,68.5317,68.3783,68.5136,49665.0
2021-07-14 13:55:00,75.92,75.96,75.88,75.95,45906.0,68.5136,68.5497,68.4775,68.5407,45906.0
2021-07-14 14:00:00,75.96,76.05,75.94,75.97,72140.0,68.5497,68.631,68.5317,68.5588,72140.0
2021-07-14 14:05:00,75.97,76.08,75.95,76.07,47655.0,68.5588,68.658,68.5407,68.649,47655.0
2021-07-14 14:10:00,76.06,76.14,76.06,76.08,50700.0,68.64,68.7122,68.64,68.658,50700.0
2021-07-14 14:15:00,76.08,76.16,76.07,76.13,33431.0,68.658,68.7302,68.649,68.7032,33431.0
2021-07-14 14:20:00,76.13,76.14,76.04,76.06,44922.0,68.7032,68.7122,68.6219,68.64,44922.0
2021-07-14 14:25:00,76.07,76.12,76.06,76.11,33009.0,68.649,68.6941,68.64,68.6851,33009.0
2021-07-14 14:30:00,76.12,76.17,76.0,76.04,51508.0,68.6941,68.7393,68.5858,68.6219,51508.0
2021-07-14 14:35:00,76.04,76.05,75.99,76.01,27168.0,68.6219,68.631,68.5768,68.5949,27168.0
2021-07-14 14:40:00,76.0,76.11,75.96,76.07,52894.0,68.5858,68.6851,68.5497,68.649,52894.0
2021-07-14 14:45:00,76.06,76.13,76.06,76.07,38239.0,68.64,68.7032,68.64,68.649,38239.0
2021-07-14 14:50:00,76.07,76.09,75.97,75.97,25181.0,68.649,68.6671,68.5588,68.5588,25181.0
2021-07-14 14:55:00,75.98,76.03,75.98,76.01,42495.0,68.5678,68.6129,68.5678,68.5949,42495.0
2021-07-14 15:00:00,76.01,76.03,75.98,76.0,32660.0,68.5949,68.6129,68.5678,68.5858,32660.0
2021-07-14 15:05:00,76.0,76.01,75.94,75.94,71310.0,68.5858,68.5949,68.5317,68.5317,71310.0
2021-07-14 15:10:00,75.93,75.93,75.82,75.89,48952.0,68.5227,68.5227,68.4234,68.4866,48952.0
2021-07-14 15:15:00,75.9,75.95,75.8,75.81,67215.0,68.4956,68.5407,68.4053,68.4144,67215.0
2021-07-14 15:20:00,75.81,75.95,75.8,75.92,70824.0,68.4144,68.5407,68.4053,68.5136,70824.0
2021-07-14 15:25:00,75.92,75.94,75.76,75.79,193275.0,68.5136,68.5317,68.3692,68.3963,193275.0
2021-07-14 15:30:00,75.79,75.96,75.79,75.93,99438.0,68.3963,68.5497,68.3963,68.5227,99438.0
2021-07-14 15:35:00,75.94,75.99,75.92,75.97,63771.0,68.5317,68.5768,68.5136,68.5588,63771.0
2021-07-14 15:40:00,75.97,75.97,75.85,75.95,104554.0,68.5588,68.5588,68.4505,68.5407,104554.0
2021-07-14 15:45:00,75.95,76.01,75.93,75.97,106409.0,68.5407,68.5949,68.5227,68.5588,106409.0
2021-07-14 15:50:00,75.97,75.97,75.78,75.8,272489.0,68.5588,68.5588,68.3873,68.4053,272489.0
2021-07-14 15:55:00,75.8,75.83,75.63,75.7,788439.0,68.4053,68.4324,68.2519,68.3151,788439.0
2021-07-15 09:30:00,75.66,76.03,75.43,75.43,182774.0,68.279,68.6129,68.0714,68.0714,182774.0
2021-07-15 09:35:00,75.43,75.43,75.19,75.28,92446.0,68.0714,68.0714,67.8549,67.9361,92446.0
2021-07-15 09:40:00,75.29,75.65,75.27,75.64,162205.0,67.9451,68.27,67.927,68.261,162205.0
2021-07-15 09:45:00,75.62,75.78,75.62,75.71,73619.0,68.2429,68.3873,68.2429,68.3241,73619.0
2021-07-15 09:50:00,75.72,75.77,75.57,75.6,55768.0,68.3331,68.3783,68.1978,68.2249,55768.0
2021-07-15 09:55:00,75.6,75.71,75.54,75.65,66450.0,68.2249,68.3241,68.1707,68.27,66450.0
2021-07-15 10:00:00,75.65,75.82,75.63,75.8,81851.0,68.27,68.4234,68.2519,68.4053,81851.0
2021-07-15 10:05:00,75.8,75.92,75.77,75.83,76799.0,68.4053,68.5136,68.3783,68.4324,76799.0
2021-07-15 10:10:00,75.82,75.91,75.8,75.88,44846.0,68.4234,68.5046,68.4053,68.4775,44846.0
2021-07-15 10:15:00,75.88,76.0,75.86,75.97,58534.0,68.4775,68.5858,68.4595,68.5588,58534.0
2021-07-15 10:20:00,75.98,76.1,75.96,76.08,50668.0,68.5678,68.6761,68.5497,68.658,50668.0
2021-07-15 10:25:00,76.07,76.1,75.81,75.82,67401.0,68.649,68.6761,68.4144,68.4234,67401.0
2021-07-15 10:30:00,75.83,76.02,75.83,75.99,135865.0,68.4324,68.6039,68.4324,68.5768,135865.0
2021-07-15 10:35:00,76.0,76.0,75.87,75.92,56848.0,68.5858,68.5858,68.4685,68.5136,56848.0
2021-07-15 10:40:00,75.92,75.93,75.78,75.8,66744.0,68.5136,68.5227,68.3873,68.4053,66744.0
2021-07-15 10:45:00,75.79,75.84,75.7,75.76,79578.0,68.3963,68.4414,68.3151,68.3692,79578.0
2021-07-15 10:50:00,75.76,75.94,75.76,75.79,95240.0,68.3692,68.5317,68.3692,68.3963,95240.0
2021-07-15 10:55:00,75.77,75.83,75.73,75.8,36327.0,68.3783,68.4324,68.3422,68.4053,36327.0
2021-07-15 11:00:00,75.8,75.94,75.73,75.84,83389.0,68.4053,68.5317,68.3422,68.4414,83389.0
2021-07-15 11:05:00,75.84,75.96,75.84,75.91,41292.0,68.4414,68.5497,68.4414,68.5046,41292.0
2021-07-15 11:10:00,75.91,75.92,75.83,75.86,47521.0,68.5046,68.5136,68.4324,68.4595,47521.0
2021-07-15 11:15:00,75.85,75.89,75.79,75.84,40652.0,68.4505,68.4866,68.3963,68.4414,40652.0
2021-07-15 11:20:00,75.84,75.89,75.83,75.89,28924.0,68.4414,68.4866,68.4324,68.4866,28924.0
2021-07-15 11:25:00,75.89,75.92,75.8,75.91,33175.0,68.4866,68.5136,68.4053,68.5046,33175.0
2021-07-15 11:30:00,75.92,75.98,75.91,75.97,43907.0,68.5136,68.5678,68.5046,68.5588,43907.0
2021-07-15 11:35:00,75.98,76.06,75.97,75.99,31115.0,68.5678,68.64,68.5588,68.5768,31115.0
2021-07-15 11:40:00,75.99,76.11,75.98,76.09,63180.0,68.5768,68.6851,68.5678,68.6671,63180.0
2021-07-15 11:45:00,76.09,76.15,76.07,76.12,46474.0,68.6671,68.7212,68.649,68.6941,46474.0
2021-07-15 11:50:00,76.12,76.14,76.08,76.13,29027.0,68.6941,68.7122,68.658,68.7032,29027.0
2021-07-15 11:55:00,76.13,76.13,75.99,76.06,47359.0,68.7032,68.7032,68.5768,68.64,47359.0
2021-07-15 12:00:00,76.04,76.05,75.96,76.02,48507.0,68.6219,68.631,68.5497,68.6039,48507.0
2021-07-15 12:05:00,76.01,76.15,76.01,76.14,46781.0,68.5949,68.7212,68.5949,68.7122,46781.0
2021-07-15 12:10:00,76.14,76.22,76.1,76.2,53975.0,68.7122,68.7844,68.6761,68.7663,53975.0
2021-07-15 12:15:00,76.19,76.24,76.15,76.2,33673.0,68.7573,68.8024,68.7212,68.7663,33673.0
2021-07-15 12:20:00,76.2,76.31,76.18,76.31,49320.0,68.7663,68.8656,68.7483,68.8656,49320.0
2021-07-15 12:25:00,76.31,76.34,76.29,76.32,52635.0,68.8656,68.8927,68.8475,68.8746,52635.0
2021-07-15 12:30:00,76.32,76.41,76.32,76.34,61850.0,68.8746,68.9558,68.8746,68.8927,61850.0
2021-07-15 12:35:00,76.34,76.45,76.33,76.44,57221.0,68.8927,68.9919,68.8836,68.9829,57221.0
2021-07-15 12:40:00,76.44,76.47,76.4,76.43,34354.0,68.9829,69.01,68.9468,68.9739,34354.0
2021-07-15 12:45:00,76.44,76.47,76.41,76.43,28533.0,68.9829,69.01,68.9558,68.9739,28533.0
2021-07-15 12:50:00,76.42,76.49,76.42,76.47,37988.0,68.9649,69.028,68.9649,69.01,37988.0
2021-07-15 12:55:00,76.47,76.49,76.41,76.46,90372.0,69.01,69.028,68.9558,69.001,90372.0
2021-07-15 13:00:00,76.45,76.48,76.36,76.42,118290.0,68.9919,69.019,68.9107,68.9649,118290.0
2021-07-15 13:05:00,76.42,76.52,76.39,76.5,74212.0,68.9649,69.0551,68.9378,69.0371,74212.0
2021-07-15 13:10:00,76.5,76.57,76.49,76.56,81500.0,69.0371,69.1002,69.028,69.0912,81500.0
2021-07-15 13:15:00,76.57,76.66,76.56,76.66,117373.0,69.1002,69.1814,69.0912,69.1814,117373.0
2021-07-15 13:20:00,76.65,76.66,76.5,76.56,70241.0,69.1724,69.1814,69.0371,69.0912,70241.0
2021-07-15 13:25:00,76.55,76.68,76.55,76.67,84492.0,69.0822,69.1995,69.0822,69.1905,84492.0
2021-07-15 13:30:00,76.67,76.67,76.49,76.52,58847.0,69.1905,69.1905,69.028,69.0551,58847.0
2021-07-15 13:35:00,76.52,76.6,76.47,76.53,55919.0,69.0551,69.1273,69.01,69.0641,55919.0
2021-07-15 13:40:00,76.55,76.58,76.52,76.54,76717.0,69.0822,69.1093,69.0551,69.0732,76717.0
2021-07-15 13:45:00,76.53,76.61,76.49,76.6,52775.0,69.0641,69.1363,69.028,69.1273,52775.0
2021-07-15 13:50:00,76.59,76.64,76.56,76.61,102802.0,69.1183,69.1634,69.0912,69.1363,102802.0
2021-07-15 13:55:00,76.6,76.7,76.57,76.67,88105.0,69.1273,69.2175,69.1002,69.1905,88105.0
2021-07-15 14:00:00,76.67,76.69,76.51,76.53,56503.0,69.1905,69.2085,69.0461,69.0641,56503.0
2021-07-15 14:05:00,76.53,76.53,76.39,76.45,40759.0,69.0641,69.0641,68.9378,68.9919,40759.0
2021-07-15 14:10:00,76.44,76.61,76.43,76.59,78716.0,68.9829,69.1363,68.9739,69.1183,78716.0
2021-07-15 14:15:00,76.59,76.6,76.54,76.58,46247.0,69.1183,69.1273,69.0732,69.1093,46247.0
2021-07-15 14:20:00,76.58,76.61,76.56,76.6,52380.0,69.1093,69.1363,69.0912,69.1273,52380.0
2021-07-15 14:25:00,76.6,76.62,76.56,76.58,55830.0,69.1273,69.1454,69.0912,69.1093,55830.0
2021-07-15 14:30:00,76.58,76.59,76.51,76.55,60053.0,69.1093,69.1183,69.0461,69.0822,60053.0
2021-07-15 14:35:00,76.55,76.55,76.4,76.41,29219.0,69.0822,69.0822,68.9468,68.9558,29219.0
2021-07-15 14:40:00,76.41,76.53,76.38,76.52,89081.0,68.9558,69.0641,68.9288,69.0551,89081.0
2021-07-15 14:45:00,76.53,76.55,76.42,76.51,95474.0,69.0641,69.0822,68.9649,69.0461,95474.0
2021-07-15 14:50:00,76.51,76.53,76.45,76.53,43536.0,69.0461,69.0641,68.9919,69.0641,43536.0
2021-07-15 14:55:00,76.53,76.54,76.44,76.49,44425.0,69.0641,69.0732,68.9829,69.028,44425.0
2021-07-15 15:00:00,76.49,76.58,76.47,76.5,55659.0,69.028,69.1093,69.01,69.0371,55659.0
2021-07-15 15:05:00,76.5,76.61,76.49,76.55,45429.0,69.0371,69.1363,69.028,69.0822,45429.0
2021-07-15 15:10:00,76.56,76.64,76.54,76.63,54736.0,69.0912,69.1634,69.0732,69.1544,54736.0
2021-07-15 15:15:00,76.64,76.69,76.61,76.63,87725.0,69.1634,69.2085,69.1363,69.1544,87725.0
2021-07-15 15:20:00,76.64,76.68,76.62,76.67,50498.0,69.1634,69.1995,69.1454,69.1905,50498.0
2021-07-15 15:25:00,76.67,76.68,76.63,76.66,60332.0,69.1905,69.1995,69.1544,69.1814,60332.0
2021-07-15 15:30:00,76.66,76.71,76.63,76.68,85322.0,69.1814,69.2266,69.1544,69.1995,85322.0
2021-07-15 15:35:00,76.68,76.7,76.62,76.67,80713.0,69.1995,69.2175,69.1454,69.1905,80713.0
2021-07-15 15:40:00,76.67,76.76,76.67,76.76,70607.0,69.1905,69.2717,69.1905,69.2717,70607.0
2021-07-15 15:45:00,76.75,76.83,76.74,76.76,157535.0,69.2627,69.3349,69.2536,69.2717,157535.0
2021-07-15 15:50:00,76.76,76.79,76.68,76.76,188399.0,69.2717,69.2988,69.1995,69.2717,188399.0
2021-07-15 15:55:00,76.76,76.88,76.74,76.82,406818.0,69.2717,69.38,69.2536,69.3258,406818.0
2021-07-16 09:30:00,76.87,77.08,76.87,77.03,286881.0,69.371,69.5605,69.371,69.5154,286881.0
2021-07-16 09:35:00,77.05,77.29,77.04,77.26,87343.0,69.5334,69.75,69.5244,69.7229,87343.0
2021-07-16 09:40:00,77.28,77.3,77.0,77.27,72362.0,69.741,69.759,69.4883,69.7319,72362.0
2021-07-16 09:45:00,77.28,77.45,77.27,77.4,65096.0,69.741,69.8944,69.7319,69.8493,65096.0
2021-07-16 09:50:00,77.41,77.65,77.39,77.63,143426.0,69.8583,70.0749,69.8402,70.0568,143426.0
2021-07-16 09:55:00,77.63,77.69,77.57,77.61,120873.0,70.0568,70.111,70.0027,70.0388,120873.0
2021-07-16 10:00:00,77.64,77.88,77.64,77.84,86408.0,70.0658,70.2824,70.0658,70.2463,86408.0
2021-07-16 10:05:00,77.84,78.01,77.76,77.97,183753.0,70.2463,70.3997,70.1741,70.3637,183753.0
2021-07-16 10:10:00,77.95,78.05,77.62,77.7,239282.0,70.3456,70.4358,70.0478,70.12,239282.0
2021-07-16 10:15:00,77.7,77.75,77.47,77.64,94603.0,70.12,70.1651,69.9124,70.0658,94603.0
2021-07-16 10:20:00,77.64,77.72,77.59,77.65,80044.0,70.0658,70.138,70.0207,70.0749,80044.0
2021-07-16 10:25:00,77.65,77.86,77.61,77.86,91469.0,70.0749,70.2644,70.0388,70.2644,91469.0
2021-07-16 10:30:00,77.85,77.94,77.81,77.87,121941.0,70.2554,70.3366,70.2193,70.2734,121941.0
2021-07-16 10:35:00,77.86,77.9,77.73,77.81,81956.0,70.2644,70.3005,70.1471,70.2193,81956.0
2021-07-16 10:40:00,77.81,77.82,77.7,77.7,74989.0,70.2193,70.2283,70.12,70.12,74989.0
2021-07-16 10:45:00,77.7,77.91,77.65,77.91,93872.0,70.12,70.3095,70.0749,70.3095,93872.0
2021-07-16 10:50:00,77.9,77.94,77.83,77.84,95559.0,70.3005,70.3366,70.2373,70.2463,95559.0
2021-07-16 10:55:00,77.84,77.84,77.7,77.75,57057.0,70.2463,70.2463,70.12,70.1651,57057.0
2021-07-16 11:00:00,77.75,77.8,77.67,77.73,88877.0,70.1651,70.2102,70.0929,70.1471,88877.0
2021-07-16 11:05:00,77.72,77.89,77.71,77.89,144013.0,70.138,70.2915,70.129,70.2915,144013.0
2021-07-16 11:10:00,77.89,78.01,77.88,77.95,119753.0,70.2915,70.3997,70.2824,70.3456,119753.0
2021-07-16 11:15:00,77.96,77.98,77.8,77.96,59437.0,70.3546,70.3727,70.2102,70.3546,59437.0
2021-07-16 11:20:00,77.95,78.04,77.93,77.99,87834.0,70.3456,70.4268,70.3276,70.3817,87834.0
2021-07-16 11:25:00,77.99,78.01,77.92,77.92,85138.0,70.3817,70.3997,70.3185,70.3185,85138.0
2021-07-16 11:30:00,77.92,77.98,77.88,77.96,48060.0,70.3185,70.3727,70.2824,70.3546,48060.0
2021-07-16 11:35:00,77.97,77.97,77.84,77.95,64816.0,70.3637,70.3637,70.2463,70.3456,64816.0
2021-07-16 11:40:00,77.96,77.98,77.85,77.86,85608.0,70.3546,70.3727,70.2554,70.2644,85608.0
2021-07-16 11:45:00,77.85,77.9,77.77,77.88,45440.0,70.2554,70.3005,70.1832,70.2824,45440.0
2021-07-16 11:50:00,77.87,77.91,77.83,77.88,54826.0,70.2734,70.3095,70.2373,70.2824,54826.0
2021-07-16 11:55:00,77.88,77.88,77.82,77.85,45109.0,70.2824,70.2824,70.2283,70.2554,45109.0
2021-07-16 12:00:00,77.85,77.93,77.85,77.92,29452.0,70.2554,70.3276,70.2554,70.3185,29452.0
2021-07-16 12:05:00,77.93,77.99,77.92,77.99,50242.0,70.3276,70.3817,70.3185,70.3817,50242.0
2021-07-16 12:10:00,77.99,78.01,77.94,77.98,28260.0,70.3817,70.3997,70.3366,70.3727,28260.0
2021-07-16 12:15:00,77.99,78.1,77.99,78.08,63290.0,70.3817,70.481,70.3817,70.4629,63290.0
2021-07-16 12:20:00,78.08,78.18,78.06,78.15,59603.0,70.4629,70.5532,70.4449,70.5261,59603.0
2021-07-16 12:25:00,78.16,78.21,78.12,78.14,56127.0,70.5351,70.5802,70.499,70.5171,56127.0
2021-07-16 12:30:00,78.13,78.14,78.05,78.11,53278.0,70.508,70.5171,70.4358,70.49,53278.0
2021-07-16 12:35:00,78.12,78.13,78.0,78.04,75873.0,70.499,70.508,70.3907,70.4268,75873.0
2021-07-16 12:40:00,78.03,78.05,77.91,77.93,49224.0,70.4178,70.4358,70.3095,70.3276,49224.0
2021-07-16 12:45:00,77.92,77.92,77.8,77.88,63890.0,70.3185,70.3185,70.2102,70.2824,63890.0
2021-07-16 12:50:00,77.88,77.91,77.8,77.83,86211.0,70.2824,70.3095,70.2102,70.2373,86211.0
2021-07-16 12:55:00,77.83,77.87,77.82,77.83,26259.0,70.2373,70.2734,70.2283,70.2373,26259.0
2021-07-16 13:00:00,77.84,77.85,77.79,77.82,32378.0,70.2463,70.2554,70.2012,70.2283,32378.0
2021-07-16 13:05:00,77.82,77.91,77.81,77.91,30246.0,70.2283,70.3095,70.2193,70.3095,30246.0
2021-07-16 13:10:00,77.91,77.93,77.87,77.93,26570.0,70.3095,70.3276,70.2734,70.3276,26570.0
2021-07-16 13:15:00,77.93,77.95,77.9,77.93,40097.0,70.3276,70.3456,70.3005,70.3276,40097.0
2021-07-16 13:20:00,77.93,77.93,77.85,77.85,28763.0,70.3276,70.3276,70.2554,70.2554,28763.0
2021-07-16 13:25:00,77.86,77.9,77.83,77.84,47590.0,70.2644,70.3005,70.2373,70.2463,47590.0
2021-07-16 13:30:00,77.84,77.85,77.72,77.73,51681.0,70.2463,70.2554,70.138,70.1471,51681.0
2021-07-16 13:35:00,77.72,77.75,77.68,77.7,33126.0,70.138,70.1651,70.1019,70.12,33126.0
2021-07-16 13:40:00,77.7,77.73,77.62,77.65,37996.0,70.12,70.1471,70.0478,70.0749,37996.0
2021-07-16 13:45:00,77.64,77.72,77.58,77.6,59903.0,70.0658,70.138,70.0117,70.0297,59903.0
2021-07-16 13:50:00,77.6,77.73,77.6,77.72,28582.0,70.0297,70.1471,70.0297,70.138,28582.0
2021-07-16 13:55:00,77.72,77.83,77.71,77.77,79040.0,70.138,70.2373,70.129,70.1832,79040.0
2021-07-16 14:00:00,77.77,77.89,77.75,77.88,73017.0,70.1832,70.2915,70.1651,70.2824,73017.0
2021-07-16 14:05:00,77.89,77.91,77.8,77.89,93689.0,70.2915,70.3095,70.2102,70.2915,93689.0
2021-07-16 14:10:00,77.89,77.93,77.87,77.92,48395.0,70.2915,70.3276,70.2734,70.3185,48395.0
2021-07-16 14:15:00,77.93,78.04,77.92,78.01,93609.0,70.3276,70.4268,70.3185,70.3997,93609.0
2021-07-16 14:20:00,78.01,78.04,77.95,78.01,75520.0,70.3997,70.4268,70.3456,70.3997,75520.0
2021-07-16 14:25:00,78.01,78.02,77.8,77.87,82227.0,70.3997,70.4088,70.2102,70.2734,82227.0
2021-07-16 14:30:00,77.86,77.94,77.84,77.89,54894.0,70.2644,70.3366,70.2463,70.2915,54894.0
2021-07-16 14:35:00,77.89,78.01,77.87,77.96,61119.0,70.2915,70.3997,70.2734,70.3546,61119.0
2021-07-16 14:40:00,77.95,78.0,77.91,77.98,87861.0,70.3456,70.3907,70.3095,70.3727,87861.0
2021-07-16 14:45:00,77.98,78.15,77.98,78.14,71706.0,70.3727,70.5261,70.3727,70.5171,71706.0
2021-07-16 14:50:00,78.14,78.23,78.14,78.23,73109.0,70.5171,70.5983,70.5171,70.5983,73109.0
2021-07-16 14:55:00,78.23,78.35,78.2,78.33,136087.0,70.5983,70.7066,70.5712,70.6885,136087.0
2021-07-16 15:00:00,78.33,78.34,78.14,78.15,115753.0,70.6885,70.6976,70.5171,70.5261,115753.0
2021-07-16 15:05:00,78.15,78.22,78.11,78.13,92145.0,70.5261,70.5893,70.49,70.508,92145.0
2021-07-16 15:10:00,78.14,78.18,78.02,78.11,60716.0,70.5171,70.5532,70.4088,70.49,60716.0
2021-07-16 15:15:00,78.1,78.15,78.04,78.08,71049.0,70.481,70.5261,70.4268,70.4629,71049.0
2021-07-16 15:20:00,78.08,78.24,78.06,78.19,108024.0,70.4629,70.6073,70.4449,70.5622,108024.0
2021-07-16 15:25:00,78.18,78.26,78.13,78.18,124620.0,70.5532,70.6254,70.508,70.5532,124620.0
2021-07-16 15:30:00,78.19,78.2,78.09,78.18,116768.0,70.5622,70.5712,70.4719,70.5532,116768.0
2021-07-16 15:35:00,78.17,78.24,78.06,78.19,105477.0,70.5441,70.6073,70.4449,70.5622,105477.0
2021-07-16 15:40:00,78.19,78.22,77.94,77.95,123332.0,70.5622,70.5893,70.3366,70.3456,123332.0
2021-07-16 15:45:00,77.94,78.02,77.77,77.81,137913.0,70.3366,70.4088,70.1832,70.2193,137913.0
2021-07-16 15:50:00,77.82,77.96,77.77,77.89,203046.0,70.2283,70.3546,70.1832,70.2915,203046.0
2021-07-16 15:55:00,77.89,78.02,77.84,77.9,413513.0,70.2915,70.4088,70.2463,70.3005,413513.0
2021-07-19 09:30:00,77.48,78.24,77.35,78.13,433552.0,69.9215,70.6073,69.8041,70.508,433552.0
2021-07-19 09:35:00,78.12,78.26,77.92,78.07,153442.0,70.499,70.6254,70.3185,70.4539,153442.0
2021-07-19 09:40:00,78.06,78.38,78.02,78.35,182179.0,70.4449,70.7337,70.4088,70.7066,182179.0
2021-07-19 09:45:00,78.33,78.34,77.79,77.89,163089.0,70.6885,70.6976,70.2012,70.2915,163089.0
2021-07-19 09:50:00,77.89,78.07,77.81,77.98,112544.0,70.2915,70.4539,70.2193,70.3727,112544.0
2021-07-19 09:55:00,77.97,78.05,77.81,77.86,104635.0,70.3637,70.4358,70.2193,70.2644,104635.0
2021-07-19 10:00:00,77.86,77.89,77.75,77.78,144027.0,70.2644,70.2915,70.1651,70.1922,144027.0
2021-07-19 10:05:00,77.77,77.92,77.71,77.79,133773.0,70.1832,70.3185,70.129,70.2012,133773.0
2021-07-19 10:10:00,77.8,77.9,77.78,77.81,95666.0,70.2102,70.3005,70.1922,70.2193,95666.0
2021-07-19 10:15:00,77.81,77.82,77.44,77.44,185094.0,70.2193,70.2283,69.8854,69.8854,185094.0
2021-07-19 10:20:00,77.43,77.45,77.17,77.23,133030.0,69.8763,69.8944,69.6417,69.6958,133030.0
2021-07-19 10:25:00,77.23,77.29,77.09,77.29,138268.0,69.6958,69.75,69.5695,69.75,138268.0
2021-07-19 10:30:00,77.29,77.33,77.03,77.08,78962.0,69.75,69.7861,69.5154,69.5605,78962.0
2021-07-19 10:35:00,77.07,77.07,76.92,76.97,148798.0,69.5515,69.5515,69.4161,69.4612,148798.0
2021-07-19 10:40:00,76.96,77.15,76.91,77.11,218211.0,69.4522,69.6236,69.4071,69.5875,218211.0
2021-07-19 10:45:00,77.11,77.12,76.85,76.98,82371.0,69.5875,69.5966,69.3529,69.4702,82371.0
2021-07-19 10:50:00,76.98,77.05,76.85,77.03,68463.0,69.4702,69.5334,69.3529,69.5154,68463.0
2021-07-19 10:55:00,77.03,77.08,76.95,76.98,62316.0,69.5154,69.5605,69.4432,69.4702,62316.0
2021-07-19 11:00:00,76.99,77.16,76.91,77.16,65411.0,69.4793,69.6327,69.4071,69.6327,65411.0
2021-07-19 11:05:00,77.16,77.21,77.07,77.07,79079.0,69.6327,69.6778,69.5515,69.5515,79079.0
2021-07-19 11:10:00,77.07,77.07,76.84,76.87,45597.0,69.5515,69.5515,69.3439,69.371,45597.0
2021-07-19 11:15:00,76.88,76.92,76.76,76.77,51950.0,69.38,69.4161,69.2717,69.2807,51950.0
2021-07-19 11:20:00,76.77,76.81,76.65,76.7,54311.0,69.2807,69.3168,69.1724,69.2175,54311.0
2021-07-19 11:25:00,76.7,76.88,76.7,76.78,54340.0,69.2175,69.38,69.2175,69.2897,54340.0
2021-07-19 11:30:00,76.77,76.81,76.65,76.68,56268.0,69.2807,69.3168,69.1724,69.1995,56268.0
2021-07-19 11:35:00,76.69,76.83,76.57,76.78,75943.0,69.2085,69.3349,69.1002,69.2897,75943.0
2021-07-19 11:40:00,76.78,76.88,76.76,76.8,55274.0,69.2897,69.38,69.2717,69.3078,55274.0
2021-07-19 11:45:00,76.79,77.0,76.78,76.94,85585.0,69.2988,69.4883,69.2897,69.4341,85585.0
2021-07-19 11:50:00,76.94,76.98,76.76,76.78,48434.0,69.4341,69.4702,69.2717,69.2897,48434.0
2021-07-19 11:55:00,76.78,76.83,76.68,76.68,49274.0,69.2897,69.3349,69.1995,69.1995,49274.0
2021-07-19 12:00:00,76.67,76.69,76.4,76.42,82769.0,69.1905,69.2085,68.9468,68.9649,82769.0
2021-07-19 12:05:00,76.42,76.43,76.31,76.34,68407.0,68.9649,68.9739,68.8656,68.8927,68407.0
2021-07-19 12:10:00,76.35,76.37,76.16,76.21,53050.0,68.9017,68.9197,68.7302,68.7753,53050.0
2021-07-19 12:15:00,76.2,76.23,76.16,76.22,57815.0,68.7663,68.7934,68.7302,68.7844,57815.0
2021-07-19 12:20:00,76.22,76.43,76.21,76.41,61813.0,68.7844,68.9739,68.7753,68.9558,61813.0
2021-07-19 12:25:00,76.41,76.49,76.33,76.37,48514.0,68.9558,69.028,68.8836,68.9197,48514.0
2021-07-19 12:30:00,76.36,76.37,76.25,76.34,63680.0,68.9107,68.9197,68.8114,68.8927,63680.0
2021-07-19 12:35:00,76.33,76.38,76.29,76.3,35832.0,68.8836,68.9288,68.8475,68.8566,35832.0
2021-07-19 12:40:00,76.31,76.35,76.22,76.28,47840.0,68.8656,68.9017,68.7844,68.8385,47840.0
2021-07-19 12:45:00,76.28,76.29,76.21,76.22,57904.0,68.8385,68.8475,68.7753,68.7844,57904.0
2021-07-19 12:50:00,76.22,76.26,76.17,76.21,71946.0,68.7844,68.8205,68.7393,68.7753,71946.0
2021-07-19 12:55:00,76.2,76.26,76.17,76.23,46167.0,68.7663,68.8205,68.7393,68.7934,46167.0
2021-07-19 13:00:00,76.22,76.25,76.13,76.14,48562.0,68.7844,68.8114,68.7032,68.7122,48562.0
2021-07-19 13:05:00,76.14,76.29,76.09,76.25,67196.0,68.7122,68.8475,68.6671,68.8114,67196.0
2021-07-19 13:10:00,76.25,76.26,76.14,76.14,54064.0,68.8114,68.8205,68.7122,68.7122,54064.0
2021-07-19 13:15:00,76.15,76.39,76.14,76.34,68974.0,68.7212,68.9378,68.7122,68.8927,68974.0
2021-07-19 13:20:00,76.33,76.35,76.19,76.24,46333.0,68.8836,68.9017,68.7573,68.8024,46333.0
2021-07-19 13:25:00,76.22,76.22,76.09,76.11,37197.0,68.7844,68.7844,68.6671,68.6851,37197.0
2021-07-19 13:30:00,76.11,76.11,76.04,76.05,65178.0,68.6851,68.6851,68.6219,68.631,65178.0
2021-07-19 13:35:00,76.05,76.18,76.02,76.17,68727.0,68.631,68.7483,68.6039,68.7393,68727.0
2021-07-19 13:40:00,76.17,76.25,76.15,76.2,69009.0,68.7393,68.8114,68.7212,68.7663,69009.0
2021-07-19 13:45:00,76.2,76.23,76.12,76.2,55871.0,68.7663,68.7934,68.6941,68.7663,55871.0
2021-07-19 13:50:00,76.21,76.47,76.21,76.45,76329.0,68.7753,69.01,68.7753,68.9919,76329.0
2021-07-19 13:55:00,76.46,76.48,76.37,76.4,37044.0,69.001,69.019,68.9197,68.9468,37044.0
2021-07-19 14:00:00,76.39,76.51,76.38,76.41,81544.0,68.9378,69.0461,68.9288,68.9558,81544.0
2021-07-19 14:05:00,76.41,76.43,76.33,76.38,46435.0,68.9558,68.9739,68.8836,68.9288,46435.0
2021-07-19 14:10:00,76.37,76.51,76.37,76.51,85183.0,68.9197,69.0461,68.9197,69.0461,85183.0
2021-07-19 14:15:00,76.51,76.62,76.46,76.6,42587.0,69.0461,69.1454,69.001,69.1273,42587.0
2021-07-19 14:20:00,76.6,76.71,76.56,76.67,141187.0,69.1273,69.2266,69.0912,69.1905,141187.0
2021-07-19 14:25:00,76.67,76.72,76.6,76.7,115470.0,69.1905,69.2356,69.1273,69.2175,115470.0
2021-07-19 14:30:00,76.71,76.72,76.6,76.7,136454.0,69.2266,69.2356,69.1273,69.2175,136454.0
2021-07-19 14:35:00,76.71,76.72,76.39,76.4,96055.0,69.2266,69.2356,68.9378,68.9468,96055.0
2021-07-19 14:40:00,76.38,76.44,76.3,76.34,51960.0,68.9288,68.9829,68.8566,68.8927,51960.0
2021-07-19 14:45:00,76.34,76.4,76.28,76.34,44979.0,68.8927,68.9468,68.8385,68.8927,44979.0
2021-07-19 14:50:00,76.33,76.33,76.21,76.26,42655.0,68.8836,68.8836,68.7753,68.8205,42655.0
2021-07-19 14:55:00,76.26,76.43,76.21,76.37,64845.0,68.8205,68.9739,68.7753,68.9197,64845.0
2021-07-19 15:00:00,76.36,76.49,76.3,76.48,50321.0,68.9107,69.028,68.8566,69.019,50321.0
2021-07-19 15:05:00,76.48,76.55,76.45,76.54,46980.0,69.019,69.0822,68.9919,69.0732,46980.0
2021-07-19 15:10:00,76.55,76.63,76.51,76.51,52434.0,69.0822,69.1544,69.0461,69.0461,52434.0
2021-07-19 15:15:00,76.5,76.58,76.45,76.46,56463.0,69.0371,69.1093,68.9919,69.001,56463.0
2021-07-19 15:20:00,76.46,76.47,76.37,76.37,56160.0,69.001,69.01,68.9197,68.9197,56160.0
2021-07-19 15:25:00,76.38,76.49,76.31,76.4,71137.0,68.9288,69.028,68.8656,68.9468,71137.0
2021-07-19 15:30:00,76.4,76.54,76.39,76.5,76109.0,68.9468,69.0732,68.9378,69.0371,76109.0
2021-07-19 15:35:00,76.51,76.62,76.46,76.6,75220.0,69.0461,69.1454,69.001,69.1273,75220.0
2021-07-19 15:40:00,76.59,76.76,76.59,76.69,105474.0,69.1183,69.2717,69.1183,69.2085,105474.0
2021-07-19 15:45:00,76.69,76.82,76.65,76.78,143779.0,69.2085,69.3258,69.1724,69.2897,143779.0
2021-07-19 15:50:00,76.78,76.95,76.71,76.89,242307.0,69.2897,69.4432,69.2266,69.389,242307.0
2021-07-19 15:55:00,76.89,77.02,76.83,77.0,469152.0,69.389,69.5063,69.3349,69.4883,469152.0
2021-07-20 09:30:00,77.02,77.34,76.92,77.05,149679.0,69.5063,69.7951,69.4161,69.5334,149679.0
2021-07-20 09:35:00,77.03,77.31,76.99,77.2,74301.0,69.5154,69.768,69.4793,69.6688,74301.0
2021-07-20 09:40:00,77.21,77.29,77.12,77.28,58332.0,69.6778,69.75,69.5966,69.741,58332.0
2021-07-20 09:45:00,77.29,77.44,77.19,77.36,40901.0,69.75,69.8854,69.6597,69.8132,40901.0
2021-07-20 09:50:00,77.36,77.42,77.17,77.22,84552.0,69.8132,69.8673,69.6417,69.6868,84552.0
2021-07-20 09:55:00,77.23,77.54,77.22,77.46,71830.0,69.6958,69.9756,69.6868,69.9034,71830.0
2021-07-20 10:00:00,77.46,77.7,77.46,77.61,109057.0,69.9034,70.12,69.9034,70.0388,109057.0
2021-07-20 10:05:00,77.61,77.69,77.44,77.44,57218.0,70.0388,70.111,69.8854,69.8854,57218.0
2021-07-20 10:10:00,77.45,77.5,77.13,77.21,54757.0,69.8944,69.9395,69.6056,69.6778,54757.0
2021-07-20 10:15:00,77.22,77.36,77.11,77.35,35077.0,69.6868,69.8132,69.5875,69.8041,35077.0
2021-07-20 10:20:00,77.34,77.34,77.11,77.14,28205.0,69.7951,69.7951,69.5875,69.6146,28205.0
2021-07-20 10:25:00,77.13,77.15,76.92,76.98,42948.0,69.6056,69.6236,69.4161,69.4702,42948.0
2021-07-20 10:30:00,76.98,77.22,76.98,77.15,58761.0,69.4702,69.6868,69.4702,69.6236,58761.0
2021-07-20 10:35:00,77.15,77.18,77.06,77.13,44215.0,69.6236,69.6507,69.5424,69.6056,44215.0
2021-07-20 10:40:00,77.14,77.21,77.08,77.11,38829.0,69.6146,69.6778,69.5605,69.5875,38829.0
2021-07-20 10:45:00,77.1,77.32,77.09,77.3,79833.0,69.5785,69.7771,69.5695,69.759,79833.0
2021-07-20 10:50:00,77.29,77.31,76.95,77.07,75870.0,69.75,69.768,69.4432,69.5515,75870.0
2021-07-20 10:55:00,77.07,77.15,77.04,77.1,49414.0,69.5515,69.6236,69.5244,69.5785,49414.0
2021-07-20 11:00:00,77.12,77.26,77.08,77.26,38515.0,69.5966,69.7229,69.5605,69.7229,38515.0
2021-07-20 11:05:00,77.26,77.26,77.12,77.17,30222.0,69.7229,69.7229,69.5966,69.6417,30222.0
2021-07-20 11:10:00,77.18,77.32,77.17,77.21,33129.0,69.6507,69.7771,69.6417,69.6778,33129.0
2021-07-20 11:15:00,77.23,77.3,77.21,77.27,41504.0,69.6958,69.759,69.6778,69.7319,41504.0
2021-07-20 11:20:00,77.26,77.33,77.24,77.28,47210.0,69.7229,69.7861,69.7049,69.741,47210.0
2021-07-20 11:25:00,77.27,77.3,76.94,76.95,58825.0,69.7319,69.759,69.4341,69.4432,58825.0
2021-07-20 11:30:00,76.95,77.04,76.93,77.0,43389.0,69.4432,69.5244,69.4251,69.4883,43389.0
2021-07-20 11:35:00,77.0,77.02,76.9,76.9,46510.0,69.4883,69.5063,69.398,69.398,46510.0
2021-07-20 11:40:00,76.89,76.97,76.86,76.92,47170.0,69.389,69.4612,69.3619,69.4161,47170.0
2021-07-20 11:45:00,76.92,77.0,76.92,76.97,24967.0,69.4161,69.4883,69.4161,69.4612,24967.0
2021-07-20 11:50:00,76.93,77.06,76.93,76.97,42513.0,69.4251,69.5424,69.4251,69.4612,42513.0
2021-07-20 11:55:00,76.98,77.18,76.97,77.18,35852.0,69.4702,69.6507,69.4612,69.6507,35852.0
2021-07-20 12:00:00,77.19,77.27,77.14,77.25,32800.0,69.6597,69.7319,69.6146,69.7139,32800.0
2021-07-20 12:05:00,77.26,77.27,77.14,77.17,20391.0,69.7229,69.7319,69.6146,69.6417,20391.0
2021-07-20 12:10:00,77.16,77.2,77.13,77.15,20340.0,69.6327,69.6688,69.6056,69.6236,20340.0
2021-07-20 12:15:00,77.14,77.21,77.11,77.18,35132.0,69.6146,69.6778,69.5875,69.6507,35132.0
2021-07-20 12:20:00,77.17,77.18,77.04,77.09,17770.0,69.6417,69.6507,69.5244,69.5695,17770.0
2021-07-20 12:25:00,77.1,77.14,77.02,77.06,20778.0,69.5785,69.6146,69.5063,69.5424,20778.0
2021-07-20 12:30:00,77.07,77.18,77.06,77.17,21668.0,69.5515,69.6507,69.5424,69.6417,21668.0
2021-07-20 12:35:00,77.17,77.18,77.09,77.1,31395.0,69.6417,69.6507,69.5695,69.5785,31395.0
2021-07-20 12:40:00,77.1,77.11,77.03,77.07,16814.0,69.5785,69.5875,69.5154,69.5515,16814.0
2021-07-20 12:45:00,77.06,77.17,77.06,77.15,27897.0,69.5424,69.6417,69.5424,69.6236,27897.0
2021-07-20 12:50:00,77.15,77.22,77.13,77.22,50072.0,69.6236,69.6868,69.6056,69.6868,50072.0
2021-07-20 12:55:00,77.22,77.24,77.17,77.18,29663.0,69.6868,69.7049,69.6417,69.6507,29663.0
2021-07-20 13:00:00,77.17,77.23,77.1,77.15,43433.0,69.6417,69.6958,69.5785,69.6236,43433.0
2021-07-20 13:05:00,77.15,77.17,77.08,77.13,18332.0,69.6236,69.6417,69.5605,69.6056,18332.0
2021-07-20 13:10:00,77.13,77.14,77.04,77.06,44743.0,69.6056,69.6146,69.5244,69.5424,44743.0
2021-07-20 13:15:00,77.07,77.14,77.06,77.06,29678.0,69.5515,69.6146,69.5424,69.5424,29678.0
2021-07-20 13:20:00,77.06,77.14,77.06,77.13,23728.0,69.5424,69.6146,69.5424,69.6056,23728.0
2021-07-20 13:25:00,77.13,77.18,77.12,77.17,41386.0,69.6056,69.6507,69.5966,69.6417,41386.0
2021-07-20 13:30:00,77.18,77.3,77.18,77.3,42367.0,69.6507,69.759,69.6507,69.759,42367.0
2021-07-20 13:35:00,77.3,77.4,77.29,77.32,48725.0,69.759,69.8493,69.75,69.7771,48725.0
2021-07-20 13:40:00,77.33,77.41,77.28,77.38,30000.0,69.7861,69.8583,69.741,69.8312,30000.0
2021-07-20 13:45:00,77.38,77.44,77.38,77.4,39583.0,69.8312,69.8854,69.8312,69.8493,39583.0
2021-07-20 13:50:00,77.4,77.42,77.35,77.4,24589.0,69.8493,69.8673,69.8041,69.8493,24589.0
2021-07-20 13:55:00,77.39,77.4,77.34,77.37,35687.0,69.8402,69.8493,69.7951,69.8222,35687.0
2021-07-20 14:00:00,77.37,77.41,77.34,77.41,110687.0,69.8222,69.8583,69.7951,69.8583,110687.0
2021-07-20 14:05:00,77.41,77.45,77.36,77.38,90415.0,69.8583,69.8944,69.8132,69.8312,90415.0
2021-07-20 14:10:00,77.39,77.41,77.35,77.35,38133.0,69.8402,69.8583,69.8041,69.8041,38133.0
2021-07-20 14:15:00,77.35,77.37,77.22,77.23,52378.0,69.8041,69.8222,69.6868,69.6958,52378.0
2021-07-20 14:20:00,77.22,77.24,77.12,77.16,126832.0,69.6868,69.7049,69.5966,69.6327,126832.0
2021-07-20 14:25:00,77.17,77.19,77.11,77.17,36217.0,69.6417,69.6597,69.5875,69.6417,36217.0
2021-07-20 14:30:00,77.17,77.19,77.12,77.18,38137.0,69.6417,69.6597,69.5966,69.6507,38137.0
2021-07-20 14:35:00,77.19,77.26,77.17,77.22,38096.0,69.6597,69.7229,69.6417,69.6868,38096.0
2021-07-20 14:40:00,77.2,77.29,77.2,77.27,36579.0,69.6688,69.75,69.6688,69.7319,36579.0
2021-07-20 14:45:00,77.27,77.27,77.11,77.12,56593.0,69.7319,69.7319,69.5875,69.5966,56593.0
2021-07-20 14:50:00,77.12,77.13,76.95,76.95,50865.0,69.5966,69.6056,69.4432,69.4432,50865.0
2021-07-20 14:55:00,76.95,76.97,76.88,76.92,52681.0,69.4432,69.4612,69.38,69.4161,52681.0
2021-07-20 15:00:00,76.93,77.08,76.93,77.06,38423.0,69.4251,69.5605,69.4251,69.5424,38423.0
2021-07-20 15:05:00,77.07,77.07,76.97,76.97,33219.0,69.5515,69.5515,69.4612,69.4612,33219.0
2021-07-20 15:10:00,76.98,77.1,76.94,77.09,54600.0,69.4702,69.5785,69.4341,69.5695,54600.0
2021-07-20 15:15:00,77.08,77.13,77.03,77.07,57394.0,69.5605,69.6056,69.5154,69.5515,57394.0
2021-07-20 15:20:00,77.07,77.09,77.0,77.01,54552.0,69.5515,69.5695,69.4883,69.4973,54552.0
2021-07-20 15:25:00,77.01,77.04,76.88,76.88,62377.0,69.4973,69.5244,69.38,69.38,62377.0
2021-07-20 15:30:00,76.88,76.97,76.85,76.94,71734.0,69.38,69.4612,69.3529,69.4341,71734.0
2021-07-20 15:35:00,76.94,77.03,76.92,76.96,77812.0,69.4341,69.5154,69.4161,69.4522,77812.0
2021-07-20 15:40:00,76.95,77.08,76.94,76.99,83086.0,69.4432,69.5605,69.4341,69.4793,83086.0
2021-07-20 15:45:00,77.0,77.11,77.0,77.08,69369.0,69.4883,69.5875,69.4883,69.5605,69369.0
2021-07-20 15:50:00,77.11,77.17,76.98,77.17,151713.0,69.5875,69.6417,69.4702,69.6417,151713.0
2021-07-20 15:55:00,77.17,77.18,77.04,77.17,303460.0,69.6417,69.6507,69.5244,69.6417,303460.0
2021-07-21 09:30:00,77.17,77.17,76.85,77.05,128353.0,69.6417,69.6417,69.3529,69.5334,128353.0
2021-07-21 09:35:00,77.03,77.09,76.88,76.96,51064.0,69.5154,69.5695,69.38,69.4522,51064.0
2021-07-21 09:40:00,76.96,77.15,76.95,77.12,56821.0,69.4522,69.6236,69.4432,69.5966,56821.0
2021-07-21 09:45:00,77.12,77.21,77.04,77.21,104302.0,69.5966,69.6778,69.5244,69.6778,104302.0
2021-07-21 09:50:00,77.23,77.28,77.03,77.04,85995.0,69.6958,69.741,69.5154,69.5244,85995.0
2021-07-21 09:55:00,77.04,77.1,76.84,76.85,74953.0,69.5244,69.5785,69.3439,69.3529,74953.0
2021-07-21 10:00:00,76.84,76.85,76.58,76.58,61994.0,69.3439,69.3529,69.1093,69.1093,61994.0
2021-07-21 10:05:00,76.59,76.84,76.58,76.75,39141.0,69.1183,69.3439,69.1093,69.2627,39141.0
2021-07-21 10:10:00,76.76,76.85,76.72,76.85,62275.0,69.2717,69.3529,69.2356,69.3529,62275.0
2021-07-21 10:15:00,76.85,76.88,76.61,76.61,66114.0,69.3529,69.38,69.1363,69.1363,66114.0
2021-07-21 10:20:00,76.63,76.64,76.53,76.6,79565.0,69.1544,69.1634,69.0641,69.1273,79565.0
2021-07-21 10:25:00,76.6,76.74,76.58,76.71,59267.0,69.1273,69.2536,69.1093,69.2266,59267.0
2021-07-21 10:30:00,76.7,76.92,76.68,76.86,57644.0,69.2175,69.4161,69.1995,69.3619,57644.0
2021-07-21 10:35:00,76.86,76.95,76.82,76.87,33773.0,69.3619,69.4432,69.3258,69.371,33773.0
2021-07-21 10:40:00,76.88,76.97,76.81,76.83,67298.0,69.38,69.4612,69.3168,69.3349,67298.0
2021-07-21 10:45:00,76.82,76.96,76.81,76.95,74620.0,69.3258,69.4522,69.3168,69.4432,74620.0
2021-07-21 10:50:00,76.94,76.94,76.81,76.84,87883.0,69.4341,69.4341,69.3168,69.3439,87883.0
2021-07-21 10:55:00,76.84,76.86,76.74,76.78,110414.0,69.3439,69.3619,69.2536,69.2897,110414.0
2021-07-21 11:00:00,76.77,76.88,76.71,76.8,74306.0,69.2807,69.38,69.2266,69.3078,74306.0
2021-07-21 11:05:00,76.79,76.88,76.76,76.87,43340.0,69.2988,69.38,69.2717,69.371,43340.0
2021-07-21 11:10:00,76.86,76.88,76.65,76.65,39058.0,69.3619,69.38,69.1724,69.1724,39058.0
2021-07-21 11:15:00,76.65,76.65,76.53,76.54,67803.0,69.1724,69.1724,69.0641,69.0732,67803.0
2021-07-21 11:20:00,76.55,76.63,76.53,76.58,54863.0,69.0822,69.1544,69.0641,69.1093,54863.0
2021-07-21 11:25:00,76.59,76.62,76.47,76.53,95266.0,69.1183,69.1454,69.01,69.0641,95266.0
2021-07-21 11:30:00,76.52,76.59,76.44,76.54,110306.0,69.0551,69.1183,68.9829,69.0732,110306.0
2021-07-21 11:35:00,76.53,76.6,76.51,76.52,55447.0,69.0641,69.1273,69.0461,69.0551,55447.0
2021-07-21 11:40:00,76.52,76.55,76.38,76.39,48168.0,69.0551,69.0822,68.9288,68.9378,48168.0
2021-07-21 11:45:00,76.37,76.39,76.26,76.3,81232.0,68.9197,68.9378,68.8205,68.8566,81232.0
2021-07-21 11:50:00,76.31,76.48,76.27,76.35,77896.0,68.8656,69.019,68.8295,68.9017,77896.0
2021-07-21 11:55:00,76.36,76.45,76.3,76.34,111772.0,68.9107,68.9919,68.8566,68.8927,111772.0
2021-07-21 12:00:00,76.34,76.35,76.17,76.24,75772.0,68.8927,68.9017,68.7393,68.8024,75772.0
2021-07-21 12:05:00,76.23,76.26,76.2,76.26,57364.0,68.7934,68.8205,68.7663,68.8205,57364.0
2021-07-21 12:10:00,76.26,76.4,76.24,76.39,39173.0,68.8205,68.9468,68.8024,68.9378,39173.0
2021-07-21 12:15:00,76.38,76.47,76.37,76.39,26723.0,68.9288,69.01,68.9197,68.9378,26723.0
2021-07-21 12:20:00,76.39,76.39,76.29,76.3,30551.0,68.9378,68.9378,68.8475,68.8566,30551.0
2021-07-21 12:25:00,76.3,76.32,76.25,76.25,51843.0,68.8566,68.8746,68.8114,68.8114,51843.0
2021-07-21 12:30:00,76.26,76.36,76.23,76.33,76668.0,68.8205,68.9107,68.7934,68.8836,76668.0
2021-07-21 12:35:00,76.33,76.47,76.32,76.47,40865.0,68.8836,69.01,68.8746,69.01,40865.0
2021-07-21 12:40:00,76.47,76.47,76.4,76.43,27753.0,69.01,69.01,68.9468,68.9739,27753.0
2021-07-21 12:45:00,76.42,76.44,76.37,76.38,38352.0,68.9649,68.9829,68.9197,68.9288,38352.0
2021-07-21 12:50:00,76.38,76.45,76.37,76.44,34811.0,68.9288,68.9919,68.9197,68.9829,34811.0
2021-07-21 12:55:00,76.43,76.49,76.42,76.44,40267.0,68.9739,69.028,68.9649,68.9829,40267.0
2021-07-21 13:00:00,76.43,76.47,76.34,76.41,40250.0,68.9739,69.01,68.8927,68.9558,40250.0
2021-07-21 13:05:00,76.39,76.42,76.31,76.34,61718.0,68.9378,68.9649,68.8656,68.8927,61718.0
2021-07-21 13:10:00,76.33,76.39,76.3,76.31,45284.0,68.8836,68.9378,68.8566,68.8656,45284.0
2021-07-21 13:15:00,76.31,76.33,76.21,76.23,62176.0,68.8656,68.8836,68.7753,68.7934,62176.0
2021-07-21 13:20:00,76.23,76.41,76.22,76.34,61769.0,68.7934,68.9558,68.7844,68.8927,61769.0
2021-07-21 13:25:00,76.34,76.35,76.24,76.27,51214.0,68.8927,68.9017,68.8024,68.8295,51214.0
2021-07-21 13:30:00,76.27,76.34,76.26,76.32,39508.0,68.8295,68.8927,68.8205,68.8746,39508.0
2021-07-21 13:35:00,76.31,76.34,76.25,76.28,61085.0,68.8656,68.8927,68.8114,68.8385,61085.0
2021-07-21 13:40:00,76.28,76.33,76.16,76.22,89129.0,68.8385,68.8836,68.7302,68.7844,89129.0
2021-07-21 13:45:00,76.22,76.23,76.13,76.17,53502.0,68.7844,68.7934,68.7032,68.7393,53502.0
2021-07-21 13:50:00,76.18,76.22,76.16,76.21,36255.0,68.7483,68.7844,68.7302,68.7753,36255.0
2021-07-21 13:55:00,76.22,76.27,76.2,76.25,41903.0,68.7844,68.8295,68.7663,68.8114,41903.0
2021-07-21 14:00:00,76.26,76.26,76.19,76.21,42771.0,68.8205,68.8205,68.7573,68.7753,42771.0
2021-07-21 14:05:00,76.21,76.34,76.18,76.33,48850.0,68.7753,68.8927,68.7483,68.8836,48850.0
2021-07-21 14:10:00,76.33,76.34,76.27,76.28,30492.0,68.8836,68.8927,68.8295,68.8385,30492.0
2021-07-21 14:15:00,76.28,76.3,76.18,76.22,44231.0,68.8385,68.8566,68.7483,68.7844,44231.0
2021-07-21 14:20:00,76.22,76.27,76.21,76.23,40354.0,68.7844,68.8295,68.7753,68.7934,40354.0
2021-07-21 14:25:00,76.23,76.25,76.13,76.14,35044.0,68.7934,68.8114,68.7032,68.7122,35044.0
2021-07-21 14:30:00,76.14,76.24,76.13,76.22,64554.0,68.7122,68.8024,68.7032,68.7844,64554.0
2021-07-21 14:35:00,76.21,76.29,76.19,76.28,48421.0,68.7753,68.8475,68.7573,68.8385,48421.0
2021-07-21 14:40:00,76.28,76.29,76.19,76.2,42024.0,68.8385,68.8475,68.7573,68.7663,42024.0
2021-07-21 14:45:00,76.2,76.21,76.12,76.15,62587.0,68.7663,68.7753,68.6941,68.7212,62587.0
2021-07-21 14:50:00,76.15,76.22,76.14,76.2,57593.0,68.7212,68.7844,68.7122,68.7663,57593.0
2021-07-21 14:55:00,76.19,76.22,76.14,76.2,46934.0,68.7573,68.7844,68.7122,68.7663,46934.0
2021-07-21 15:00:00,76.19,76.23,76.16,76.2,38988.0,68.7573,68.7934,68.7302,68.7663,38988.0
2021-07-21 15:05:00,76.21,76.23,76.16,76.17,42317.0,68.7753,68.7934,68.7302,68.7393,42317.0
2021-07-21 15:10:00,76.16,76.16,75.99,76.02,70197.0,68.7302,68.7302,68.5768,68.6039,70197.0
2021-07-21 15:15:00,76.02,76.08,76.01,76.07,55684.0,68.6039,68.658,68.5949,68.649,55684.0
2021-07-21 15:20:00,76.07,76.12,76.06,76.08,48400.0,68.649,68.6941,68.64,68.658,48400.0
2021-07-21 15:25:00,76.07,76.09,75.97,76.02,69328.0,68.649,68.6671,68.5588,68.6039,69328.0
2021-07-21 15:30:00,76.02,76.1,75.97,76.06,103893.0,68.6039,68.6761,68.5588,68.64,103893.0
2021-07-21 15:35:00,76.06,76.07,75.9,75.91,107157.0,68.64,68.649,68.4956,68.5046,107157.0
2021-07-21 15:40:00,75.92,76.02,75.91,76.0,104465.0,68.5136,68.6039,68.5046,68.5858,104465.0
2021-07-21 15:45:00,76.0,76.02,75.8,75.92,254058.0,68.5858,68.6039,68.4053,68.5136,254058.0
2021-07-21 15:50:00,75.92,76.02,75.85,76.01,293429.0,68.5136,68.6039,68.4505,68.5949,293429.0
2021-07-21 15:55:00,76.02,76.09,75.83,75.86,578570.0,68.6039,68.6671,68.4324,68.4595,578570.0
2021-07-22 09:30:00,75.99,76.47,75.95,76.45,233745.0,68.5768,69.01,68.5407,68.9919,233745.0
2021-07-22 09:35:00,76.45,76.65,76.38,76.56,96225.0,68.9919,69.1724,68.9288,69.0912,96225.0
2021-07-22 09:40:00,76.55,76.58,76.19,76.2,93710.0,69.0822,69.1093,68.7573,68.7663,93710.0
2021-07-22 09:45:00,76.19,76.47,76.04,76.45,96676.0,68.7573,69.01,68.6219,68.9919,96676.0
2021-07-22 09:50:00,76.45,76.45,76.19,76.39,68225.0,68.9919,68.9919,68.7573,68.9378,68225.0
2021-07-22 09:55:00,76.4,76.55,76.38,76.45,41264.0,68.9468,69.0822,68.9288,68.9919,41264.0
2021-07-22 10:00:00,76.46,76.56,76.34,76.43,60301.0,69.001,69.0912,68.8927,68.9739,60301.0
2021-07-22 10:05:00,76.43,76.43,76.24,76.27,57972.0,68.9739,68.9739,68.8024,68.8295,57972.0
2021-07-22 10:10:00,76.28,76.36,76.16,76.19,76188.0,68.8385,68.9107,68.7302,68.7573,76188.0
2021-07-22 10:15:00,76.17,76.23,76.13,76.16,45743.0,68.7393,68.7934,68.7032,68.7302,45743.0
2021-07-22 10:20:00,76.16,76.16,75.92,75.96,64770.0,68.7302,68.7302,68.5136,68.5497,64770.0
2021-07-22 10:25:00,75.97,76.03,75.89,76.0,83548.0,68.5588,68.6129,68.4866,68.5858,83548.0
2021-07-22 10:30:00,76.0,76.19,75.98,76.19,49044.0,68.5858,68.7573,68.5678,68.7573,49044.0
2021-07-22 10:35:00,76.19,76.2,76.07,76.12,47716.0,68.7573,68.7663,68.649,68.6941,47716.0
2021-07-22 10:40:00,76.13,76.16,76.07,76.11,45792.0,68.7032,68.7302,68.649,68.6851,45792.0
2021-07-22 10:45:00,76.1,76.14,76.07,76.13,44425.0,68.6761,68.7122,68.649,68.7032,44425.0
2021-07-22 10:50:00,76.12,76.16,76.07,76.1,32308.0,68.6941,68.7302,68.649,68.6761,32308.0
2021-07-22 10:55:00,76.1,76.24,76.09,76.23,33357.0,68.6761,68.8024,68.6671,68.7934,33357.0
2021-07-22 11:00:00,76.24,76.37,76.22,76.35,49381.0,68.8024,68.9197,68.7844,68.9017,49381.0
2021-07-22 11:05:00,76.34,76.38,76.29,76.31,46874.0,68.8927,68.9288,68.8475,68.8656,46874.0
2021-07-22 11:10:00,76.31,76.38,76.29,76.35,34048.0,68.8656,68.9288,68.8475,68.9017,34048.0
2021-07-22 11:15:00,76.36,76.43,76.33,76.33,91012.0,68.9107,68.9739,68.8836,68.8836,91012.0
2021-07-22 11:20:00,76.33,76.4,76.31,76.38,76823.0,68.8836,68.9468,68.8656,68.9288,76823.0
2021-07-22 11:25:00,76.39,76.42,76.34,76.36,85307.0,68.9378,68.9649,68.8927,68.9107,85307.0
2021-07-22 11:30:00,76.35,76.43,76.33,76.34,63320.0,68.9017,68.9739,68.8836,68.8927,63320.0
2021-07-22 11:35:00,76.35,76.36,76.22,76.27,69611.0,68.9017,68.9107,68.7844,68.8295,69611.0
2021-07-22 11:40:00,76.25,76.26,76.17,76.2,37842.0,68.8114,68.8205,68.7393,68.7663,37842.0
2021-07-22 11:45:00,76.2,76.26,76.15,76.17,58819.0,68.7663,68.8205,68.7212,68.7393,58819.0
2021-07-22 11:50:00,76.16,76.17,76.06,76.17,59181.0,68.7302,68.7393,68.64,68.7393,59181.0
2021-07-22 11:55:00,76.17,76.23,76.14,76.2,41195.0,68.7393,68.7934,68.7122,68.7663,41195.0
2021-07-22 12:00:00,76.2,76.29,76.19,76.25,42639.0,68.7663,68.8475,68.7573,68.8114,42639.0
2021-07-22 12:05:00,76.25,76.28,76.21,76.21,52532.0,68.8114,68.8385,68.7753,68.7753,52532.0
2021-07-22 12:10:00,76.2,76.2,76.14,76.19,37079.0,68.7663,68.7663,68.7122,68.7573,37079.0
2021-07-22 12:15:00,76.19,76.27,76.17,76.23,22025.0,68.7573,68.8295,68.7393,68.7934,22025.0
2021-07-22 12:20:00,76.23,76.24,76.14,76.14,38921.0,68.7934,68.8024,68.7122,68.7122,38921.0
2021-07-22 12:25:00,76.14,76.19,76.11,76.14,33102.0,68.7122,68.7573,68.6851,68.7122,33102.0
2021-07-22 12:30:00,76.13,76.15,76.07,76.08,36975.0,68.7032,68.7212,68.649,68.658,36975.0
2021-07-22 12:35:00,76.09,76.15,76.08,76.14,40295.0,68.6671,68.7212,68.658,68.7122,40295.0
2021-07-22 12:40:00,76.15,76.2,76.12,76.2,39916.0,68.7212,68.7663,68.6941,68.7663,39916.0
2021-07-22 12:45:00,76.19,76.21,76.14,76.15,30812.0,68.7573,68.7753,68.7122,68.7212,30812.0
2021-07-22 12:50:00,76.15,76.19,76.13,76.17,19454.0,68.7212,68.7573,68.7032,68.7393,19454.0
2021-07-22 12:55:00,76.17,76.28,76.16,76.26,25466.0,68.7393,68.8385,68.7302,68.8205,25466.0
2021-07-22 13:00:00,76.26,76.26,76.18,76.2,18941.0,68.8205,68.8205,68.7483,68.7663,18941.0
2021-07-22 13:05:00,76.19,76.19,76.11,76.16,26849.0,68.7573,68.7573,68.6851,68.7302,26849.0
2021-07-22 13:10:00,76.17,76.2,76.15,76.18,27175.0,68.7393,68.7663,68.7212,68.7483,27175.0
2021-07-22 13:15:00,76.17,76.18,76.12,76.15,39921.0,68.7393,68.7483,68.6941,68.7212,39921.0
2021-07-22 13:20:00,76.14,76.21,76.12,76.2,21801.0,68.7122,68.7753,68.6941,68.7663,21801.0
2021-07-22 13:25:00,76.19,76.25,76.17,76.2,16435.0,68.7573,68.8114,68.7393,68.7663,16435.0
2021-07-22 13:30:00,76.2,76.24,76.16,76.17,25020.0,68.7663,68.8024,68.7302,68.7393,25020.0
2021-07-22 13:35:00,76.16,76.2,76.15,76.18,28544.0,68.7302,68.7663,68.7212,68.7483,28544.0
2021-07-22 13:40:00,76.17,76.2,76.11,76.13,23974.0,68.7393,68.7663,68.6851,68.7032,23974.0
2021-07-22 13:45:00,76.13,76.18,76.13,76.16,17616.0,68.7032,68.7483,68.7032,68.7302,17616.0
2021-07-22 13:50:00,76.16,76.16,76.11,76.16,31238.0,68.7302,68.7302,68.6851,68.7302,31238.0
2021-07-22 13:55:00,76.16,76.21,76.15,76.19,45801.0,68.7302,68.7753,68.7212,68.7573,45801.0
2021-07-22 14:00:00,76.2,76.23,76.14,76.15,43501.0,68.7663,68.7934,68.7122,68.7212,43501.0
2021-07-22 14:05:00,76.14,76.18,76.08,76.09,48696.0,68.7122,68.7483,68.658,68.6671,48696.0
2021-07-22 14:10:00,76.1,76.12,76.06,76.1,27208.0,68.6761,68.6941,68.64,68.6761,27208.0
2021-07-22 14:15:00,76.1,76.15,76.02,76.02,50163.0,68.6761,68.7212,68.6039,68.6039,50163.0
2021-07-22 14:20:00,76.03,76.1,75.99,76.09,42008.0,68.6129,68.6761,68.5768,68.6671,42008.0
2021-07-22 14:25:00,76.09,76.12,76.07,76.07,24477.0,68.6671,68.6941,68.649,68.649,24477.0
2021-07-22 14:30:00,76.08,76.14,76.06,76.13,29944.0,68.658,68.7122,68.64,68.7032,29944.0
2021-07-22 14:35:00,76.13,76.18,76.12,76.18,23720.0,68.7032,68.7483,68.6941,68.7483,23720.0
2021-07-22 14:40:00,76.18,76.24,76.18,76.24,22302.0,68.7483,68.8024,68.7483,68.8024,22302.0
2021-07-22 14:45:00,76.24,76.27,76.23,76.23,26006.0,68.8024,68.8295,68.7934,68.7934,26006.0
2021-07-22 14:50:00,76.23,76.24,76.18,76.2,34457.0,68.7934,68.8024,68.7483,68.7663,34457.0
2021-07-22 14:55:00,76.2,76.22,76.16,76.2,30130.0,68.7663,68.7844,68.7302,68.7663,30130.0
2021-07-22 15:00:00,76.2,76.21,76.13,76.16,29492.0,68.7663,68.7753,68.7032,68.7302,29492.0
2021-07-22 15:05:00,76.16,76.23,76.12,76.22,51431.0,68.7302,68.7934,68.6941,68.7844,51431.0
2021-07-22 15:10:00,76.23,76.25,76.19,76.2,47282.0,68.7934,68.8114,68.7573,68.7663,47282.0
2021-07-22 15:15:00,76.2,76.21,76.09,76.11,57975.0,68.7663,68.7753,68.6671,68.6851,57975.0
2021-07-22 15:20:00,76.11,76.17,76.1,76.14,37605.0,68.6851,68.7393,68.6761,68.7122,37605.0
2021-07-22 15:25:00,76.14,76.2,76.13,76.16,38364.0,68.7122,68.7663,68.7032,68.7302,38364.0
2021-07-22 15:30:00,76.15,76.2,76.12,76.15,76704.0,68.7212,68.7663,68.6941,68.7212,76704.0
2021-07-22 15:35:00,76.15,76.17,76.03,76.12,70765.0,68.7212,68.7393,68.6129,68.6941,70765.0
2021-07-22 15:40:00,76.11,76.21,76.08,76.19,99062.0,68.6851,68.7753,68.658,68.7573,99062.0
2021-07-22 15:45:00,76.19,76.23,76.14,76.19,106902.0,68.7573,68.7934,68.7122,68.7573,106902.0
2021-07-22 15:50:00,76.19,76.28,76.19,76.22,118726.0,68.7573,68.8385,68.7573,68.7844,118726.0
2021-07-22 15:55:00,76.22,76.33,76.05,76.05,311766.0,68.7844,68.8836,68.631,68.631,311766.0
2021-07-23 09:30:00,76.53,76.79,76.22,76.22,203002.0,69.0641,69.2988,68.7844,68.7844,203002.0
2021-07-23 09:35:00,76.26,76.41,76.18,76.3,111860.0,68.8205,68.9558,68.7483,68.8566,111860.0
2021-07-23 09:40:00,76.31,76.96,76.29,76.87,162397.0,68.8656,69.4522,68.8475,69.371,162397.0
2021-07-23 09:45:00,76.9,77.41,76.85,77.23,118652.0,69.398,69.8583,69.3529,69.6958,118652.0
2021-07-23 09:50:00,77.21,77.26,76.75,76.79,101658.0,69.6778,69.7229,69.2627,69.2988,101658.0
2021-07-23 09:55:00,76.79,76.79,76.38,76.38,82838.0,69.2988,69.2988,68.9288,68.9288,82838.0
2021-07-23 10:00:00,76.39,76.94,76.33,76.91,78943.0,68.9378,69.4341,68.8836,69.4071,78943.0
2021-07-23 10:05:00,76.9,76.95,76.69,76.83,63130.0,69.398,69.4432,69.2085,69.3349,63130.0
2021-07-23 10:10:00,76.82,76.84,76.53,76.53,68148.0,69.3258,69.3439,69.0641,69.0641,68148.0
2021-07-23 10:15:00,76.53,76.56,76.21,76.35,94602.0,69.0641,69.0912,68.7753,68.9017,94602.0
2021-07-23 10:20:00,76.33,76.33,76.04,76.18,51630.0,68.8836,68.8836,68.6219,68.7483,51630.0
2021-07-23 10:25:00,76.22,76.36,76.09,76.13,30263.0,68.7844,68.9107,68.6671,68.7032,30263.0
2021-07-23 10:30:00,76.15,76.3,76.12,76.16,50335.0,68.7212,68.8566,68.6941,68.7302,50335.0
2021-07-23 10:35:00,76.17,76.22,75.99,76.01,65668.0,68.7393,68.7844,68.5768,68.5949,65668.0
2021-07-23 10:40:00,76.03,76.07,75.94,75.98,59029.0,68.6129,68.649,68.5317,68.5678,59029.0
2021-07-23 10:45:00,75.97,76.1,75.92,76.06,42750.0,68.5588,68.6761,68.5136,68.64,42750.0
2021-07-23 10:50:00,76.06,76.17,76.04,76.11,31202.0,68.64,68.7393,68.6219,68.6851,31202.0
2021-07-23 10:55:00,76.11,76.24,76.11,76.24,37265.0,68.6851,68.8024,68.6851,68.8024,37265.0
2021-07-23 11:00:00,76.24,76.45,76.23,76.45,35040.0,68.8024,68.9919,68.7934,68.9919,35040.0
2021-07-23 11:05:00,76.45,76.47,76.37,76.43,35725.0,68.9919,69.01,68.9197,68.9739,35725.0
2021-07-23 11:10:00,76.43,76.63,76.43,76.62,44520.0,68.9739,69.1544,68.9739,69.1454,44520.0
2021-07-23 11:15:00,76.63,76.73,76.57,76.72,26358.0,69.1544,69.2446,69.1002,69.2356,26358.0
2021-07-23 11:20:00,76.73,76.73,76.58,76.64,52878.0,69.2446,69.2446,69.1093,69.1634,52878.0
2021-07-23 11:25:00,76.64,76.7,76.59,76.67,41288.0,69.1634,69.2175,69.1183,69.1905,41288.0
2021-07-23 11:30:00,76.66,76.74,76.64,76.68,42542.0,69.1814,69.2536,69.1634,69.1995,42542.0
2021-07-23 11:35:00,76.69,76.74,76.55,76.55,53753.0,69.2085,69.2536,69.0822,69.0822,53753.0
2021-07-23 11:40:00,76.54,76.68,76.52,76.59,61961.0,69.0732,69.1995,69.0551,69.1183,61961.0
2021-07-23 11:45:00,76.59,76.8,76.56,76.75,22230.0,69.1183,69.3078,69.0912,69.2627,22230.0
2021-07-23 11:50:00,76.73,76.75,76.66,76.69,28336.0,69.2446,69.2627,69.1814,69.2085,28336.0
2021-07-23 11:55:00,76.68,76.69,76.53,76.55,51169.0,69.1995,69.2085,69.0641,69.0822,51169.0
2021-07-23 12:00:00,76.55,76.76,76.55,76.76,28669.0,69.0822,69.2717,69.0822,69.2717,28669.0
2021-07-23 12:05:00,76.75,76.77,76.7,76.71,21356.0,69.2627,69.2807,69.2175,69.2266,21356.0
2021-07-23 12:10:00,76.72,76.79,76.72,76.75,17387.0,69.2356,69.2988,69.2356,69.2627,17387.0
2021-07-23 12:15:00,76.75,76.79,76.74,76.77,18422.0,69.2627,69.2988,69.2536,69.2807,18422.0
2021-07-23 12:20:00,76.76,76.84,76.75,76.82,16213.0,69.2717,69.3439,69.2627,69.3258,16213.0
2021-07-23 12:25:00,76.83,76.86,76.77,76.85,26045.0,69.3349,69.3619,69.2807,69.3529,26045.0
2021-07-23 12:30:00,76.85,76.95,76.84,76.91,24939.0,69.3529,69.4432,69.3439,69.4071,24939.0
2021-07-23 12:35:00,76.9,76.99,76.89,76.97,21930.0,69.398,69.4793,69.389,69.4612,21930.0
2021-07-23 12:40:00,76.97,77.03,76.94,77.02,37392.0,69.4612,69.5154,69.4341,69.5063,37392.0
2021-07-23 12:45:00,77.03,77.04,76.94,76.95,27477.0,69.5154,69.5244,69.4341,69.4432,27477.0
2021-07-23 12:50:00,76.96,77.04,76.96,77.02,18739.0,69.4522,69.5244,69.4522,69.5063,18739.0
2021-07-23 12:55:00,77.02,77.08,76.92,76.96,41121.0,69.5063,69.5605,69.4161,69.4522,41121.0
2021-07-23 13:00:00,76.94,77.04,76.93,77.02,17217.0,69.4341,69.5244,69.4251,69.5063,17217.0
2021-07-23 13:05:00,77.01,77.05,76.98,76.99,29589.0,69.4973,69.5334,69.4702,69.4793,29589.0
2021-07-23 13:10:00,77.0,77.04,76.98,76.98,17795.0,69.4883,69.5244,69.4702,69.4702,17795.0
2021-07-23 13:15:00,76.99,77.05,76.95,77.04,15080.0,69.4793,69.5334,69.4432,69.5244,15080.0
2021-07-23 13:20:00,77.03,77.06,77.01,77.01,10579.0,69.5154,69.5424,69.4973,69.4973,10579.0
2021-07-23 13:25:00,77.0,77.05,76.99,77.0,18215.0,69.4883,69.5334,69.4793,69.4883,18215.0
2021-07-23 13:30:00,77.01,77.08,77.0,77.05,21282.0,69.4973,69.5605,69.4883,69.5334,21282.0
2021-07-23 13:35:00,77.06,77.1,77.02,77.1,25144.0,69.5424,69.5785,69.5063,69.5785,25144.0
2021-07-23 13:40:00,77.1,77.1,77.04,77.07,15191.0,69.5785,69.5785,69.5244,69.5515,15191.0
2021-07-23 13:45:00,77.06,77.1,77.03,77.08,29969.0,69.5424,69.5785,69.5154,69.5605,29969.0
2021-07-23 13:50:00,77.1,77.14,77.04,77.08,25072.0,69.5785,69.6146,69.5244,69.5605,25072.0
2021-07-23 13:55:00,77.09,77.1,77.01,77.01,12101.0,69.5695,69.5785,69.4973,69.4973,12101.0
2021-07-23 14:00:00,77.02,77.07,77.02,77.03,19756.0,69.5063,69.5515,69.5063,69.5154,19756.0
2021-07-23 14:05:00,77.02,77.03,76.94,77.0,31544.0,69.5063,69.5154,69.4341,69.4883,31544.0
2021-07-23 14:10:00,77.01,77.02,76.96,77.01,19422.0,69.4973,69.5063,69.4522,69.4973,19422.0
2021-07-23 14:15:00,77.01,77.13,77.0,77.11,21822.0,69.4973,69.6056,69.4883,69.5875,21822.0
2021-07-23 14:20:00,77.11,77.13,77.07,77.11,69108.0,69.5875,69.6056,69.5515,69.5875,69108.0
2021-07-23 14:25:00,77.11,77.12,77.04,77.06,12400.0,69.5875,69.5966,69.5244,69.5424,12400.0
2021-07-23 14:30:00,77.06,77.11,77.06,77.11,27694.0,69.5424,69.5875,69.5424,69.5875,27694.0
2021-07-23 14:35:00,77.11,77.16,77.08,77.15,14964.0,69.5875,69.6327,69.5605,69.6236,14964.0
2021-07-23 14:40:00,77.15,77.18,77.13,77.17,21043.0,69.6236,69.6507,69.6056,69.6417,21043.0
2021-07-23 14:45:00,77.17,77.17,77.12,77.16,12857.0,69.6417,69.6417,69.5966,69.6327,12857.0
2021-07-23 14:50:00,77.15,77.17,77.12,77.13,15613.0,69.6236,69.6417,69.5966,69.6056,15613.0
2021-07-23 14:55:00,77.15,77.16,77.1,77.14,20051.0,69.6236,69.6327,69.5785,69.6146,20051.0
2021-07-23 15:00:00,77.14,77.22,77.12,77.22,30817.0,69.6146,69.6868,69.5966,69.6868,30817.0
2021-07-23 15:05:00,77.22,77.24,77.17,77.21,28888.0,69.6868,69.7049,69.6417,69.6778,28888.0
2021-07-23 15:10:00,77.21,77.24,77.14,77.15,28145.0,69.6778,69.7049,69.6146,69.6236,28145.0
2021-07-23 15:15:00,77.17,77.28,77.14,77.27,61796.0,69.6417,69.741,69.6146,69.7319,61796.0
2021-07-23 15:20:00,77.27,77.29,77.17,77.17,35253.0,69.7319,69.75,69.6417,69.6417,35253.0
2021-07-23 15:25:00,77.18,77.23,77.14,77.23,24127.0,69.6507,69.6958,69.6146,69.6958,24127.0
2021-07-23 15:30:00,77.23,77.29,77.21,77.29,30612.0,69.6958,69.75,69.6778,69.75,30612.0
2021-07-23 15:35:00,77.29,77.36,77.28,77.36,38863.0,69.75,69.8132,69.741,69.8132,38863.0
2021-07-23 15:40:00,77.36,77.4,77.26,77.27,42132.0,69.8132,69.8493,69.7229,69.7319,42132.0
2021-07-23 15:45:00,77.27,77.28,77.2,77.24,54295.0,69.7319,69.741,69.6688,69.7049,54295.0
2021-07-23 15:50:00,77.24,77.3,77.18,77.25,87075.0,69.7049,69.759,69.6507,69.7139,87075.0
2021-07-23 15:55:00,77.25,77.28,77.18,77.22,161874.0,69.7139,69.741,69.6507,69.6868,161874.0
2021-07-26 09:30:00,76.79,77.0,76.7,77.0,160950.0,69.2988,69.4883,69.2175,69.4883,160950.0
2021-07-26 09:35:00,77.0,77.14,76.92,77.05,68568.0,69.4883,69.6146,69.4161,69.5334,68568.0
2021-07-26 09:40:00,77.05,77.08,76.81,76.92,36247.0,69.5334,69.5605,69.3168,69.4161,36247.0
2021-07-26 09:45:00,76.92,76.95,76.68,76.72,79125.0,69.4161,69.4432,69.1995,69.2356,79125.0
2021-07-26 09:50:00,76.73,76.76,76.5,76.52,49845.0,69.2446,69.2717,69.0371,69.0551,49845.0
2021-07-26 09:55:00,76.51,76.67,76.49,76.57,38808.0,69.0461,69.1905,69.028,69.1002,38808.0
2021-07-26 10:00:00,76.57,76.61,76.49,76.55,56821.0,69.1002,69.1363,69.028,69.0822,56821.0
2021-07-26 10:05:00,76.57,76.57,76.43,76.49,62387.0,69.1002,69.1002,68.9739,69.028,62387.0
2021-07-26 10:10:00,76.5,76.65,76.45,76.57,51915.0,69.0371,69.1724,68.9919,69.1002,51915.0
2021-07-26 10:15:00,76.57,76.62,76.54,76.59,33330.0,69.1002,69.1454,69.0732,69.1183,33330.0
2021-07-26 10:20:00,76.56,76.6,76.49,76.6,45543.0,69.0912,69.1273,69.028,69.1273,45543.0
2021-07-26 10:25:00,76.61,76.8,76.61,76.74,35025.0,69.1363,69.3078,69.1363,69.2536,35025.0
2021-07-26 10:30:00,76.74,76.74,76.62,76.63,56971.0,69.2536,69.2536,69.1454,69.1544,56971.0
2021-07-26 10:35:00,76.64,76.74,76.63,76.73,34981.0,69.1634,69.2536,69.1544,69.2446,34981.0
2021-07-26 10:40:00,76.73,76.78,76.58,76.62,33902.0,69.2446,69.2897,69.1093,69.1454,33902.0
2021-07-26 10:45:00,76.61,76.86,76.61,76.81,26767.0,69.1363,69.3619,69.1363,69.3168,26767.0
2021-07-26 10:50:00,76.8,76.84,76.76,76.77,22053.0,69.3078,69.3439,69.2717,69.2807,22053.0
2021-07-26 10:55:00,76.78,76.83,76.76,76.8,36130.0,69.2897,69.3349,69.2717,69.3078,36130.0
2021-07-26 11:00:00,76.8,76.81,76.61,76.63,30932.0,69.3078,69.3168,69.1363,69.1544,30932.0
2021-07-26 11:05:00,76.63,76.66,76.53,76.61,68620.0,69.1544,69.1814,69.0641,69.1363,68620.0
2021-07-26 11:10:00,76.62,76.76,76.61,76.72,28253.0,69.1454,69.2717,69.1363,69.2356,28253.0
2021-07-26 11:15:00,76.72,76.77,76.67,76.77,25194.0,69.2356,69.2807,69.1905,69.2807,25194.0
2021-07-26 11:20:00,76.77,76.84,76.75,76.84,20830.0,69.2807,69.3439,69.2627,69.3439,20830.0
2021-07-26 11:25:00,76.83,76.87,76.81,76.81,38606.0,69.3349,69.371,69.3168,69.3168,38606.0
2021-07-26 11:30:00,76.81,76.84,76.74,76.77,26402.0,69.3168,69.3439,69.2536,69.2807,26402.0
2021-07-26 11:35:00,76.78,76.82,76.71,76.73,26848.0,69.2897,69.3258,69.2266,69.2446,26848.0
2021-07-26 11:40:00,76.73,76.81,76.72,76.8,19013.0,69.2446,69.3168,69.2356,69.3078,19013.0
2021-07-26 11:45:00,76.8,76.86,76.79,76.8,31124.0,69.3078,69.3619,69.2988,69.3078,31124.0
2021-07-26 11:50:00,76.8,76.86,76.77,76.86,24387.0,69.3078,69.3619,69.2807,69.3619,24387.0
2021-07-26 11:55:00,76.87,76.92,76.85,76.9,22852.0,69.371,69.4161,69.3529,69.398,22852.0
2021-07-26 12:00:00,76.89,76.92,76.83,76.84,23163.0,69.389,69.4161,69.3349,69.3439,23163.0
2021-07-26 12:05:00,76.84,76.86,76.8,76.82,21772.0,69.3439,69.3619,69.3078,69.3258,21772.0
2021-07-26 12:10:00,76.82,76.85,76.8,76.83,29409.0,69.3258,69.3529,69.3078,69.3349,29409.0
2021-07-26 12:15:00,76.83,76.85,76.8,76.84,22222.0,69.3349,69.3529,69.3078,69.3439,22222.0
2021-07-26 12:20:00,76.83,76.83,76.79,76.8,28807.0,69.3349,69.3349,69.2988,69.3078,28807.0
2021-07-26 12:25:00,76.81,76.82,76.78,76.78,28127.0,69.3168,69.3258,69.2897,69.2897,28127.0
2021-07-26 12:30:00,76.78,76.87,76.78,76.87,35414.0,69.2897,69.371,69.2897,69.371,35414.0
2021-07-26 12:35:00,76.86,76.86,76.75,76.75,20070.0,69.3619,69.3619,69.2627,69.2627,20070.0
2021-07-26 12:40:00,76.74,76.8,76.72,76.79,27341.0,69.2536,69.3078,69.2356,69.2988,27341.0
2021-07-26 12:45:00,76.78,76.79,76.68,76.69,21184.0,69.2897,69.2988,69.1995,69.2085,21184.0
2021-07-26 12:50:00,76.68,76.76,76.67,76.75,28223.0,69.1995,69.2717,69.1905,69.2627,28223.0
2021-07-26 12:55:00,76.76,76.77,76.72,76.75,30916.0,69.2717,69.2807,69.2356,69.2627,30916.0
2021-07-26 13:00:00,76.76,76.8,76.73,76.78,35338.0,69.2717,69.3078,69.2446,69.2897,35338.0
2021-07-26 13:05:00,76.79,76.82,76.78,76.79,44803.0,69.2988,69.3258,69.2897,69.2988,44803.0
2021-07-26 13:10:00,76.79,76.83,76.79,76.83,20655.0,69.2988,69.3349,69.2988,69.3349,20655.0
2021-07-26 13:15:00,76.83,76.87,76.82,76.86,17927.0,69.3349,69.371,69.3258,69.3619,17927.0
2021-07-26 13:20:00,76.85,76.87,76.79,76.8,35398.0,69.3529,69.371,69.2988,69.3078,35398.0
2021-07-26 13:25:00,76.8,76.82,76.78,76.81,32552.0,69.3078,69.3258,69.2897,69.3168,32552.0
2021-07-26 13:30:00,76.82,76.9,76.8,76.88,31574.0,69.3258,69.398,69.3078,69.38,31574.0
2021-07-26 13:35:00,76.88,76.93,76.87,76.91,23108.0,69.38,69.4251,69.371,69.4071,23108.0
2021-07-26 13:40:00,76.91,76.98,76.91,76.97,32411.0,69.4071,69.4702,69.4071,69.4612,32411.0
2021-07-26 13:45:00,76.97,77.03,76.97,77.02,30507.0,69.4612,69.5154,69.4612,69.5063,30507.0
2021-07-26 13:50:00,77.03,77.05,77.0,77.02,24144.0,69.5154,69.5334,69.4883,69.5063,24144.0
2021-07-26 13:55:00,77.01,77.01,76.88,76.9,40702.0,69.4973,69.4973,69.38,69.398,40702.0
2021-07-26 14:00:00,76.89,76.92,76.86,76.89,28265.0,69.389,69.4161,69.3619,69.389,28265.0
2021-07-26 14:05:00,76.9,76.9,76.84,76.87,27036.0,69.398,69.398,69.3439,69.371,27036.0
2021-07-26 14:10:00,76.87,76.9,76.78,76.79,26580.0,69.371,69.398,69.2897,69.2988,26580.0
2021-07-26 14:15:00,76.79,76.86,76.78,76.86,27011.0,69.2988,69.3619,69.2897,69.3619,27011.0
2021-07-26 14:20:00,76.86,76.87,76.74,76.8,36340.0,69.3619,69.371,69.2536,69.3078,36340.0
2021-07-26 14:25:00,76.8,76.82,76.74,76.8,37626.0,69.3078,69.3258,69.2536,69.3078,37626.0
2021-07-26 14:30:00,76.8,76.82,76.77,76.79,34786.0,69.3078,69.3258,69.2807,69.2988,34786.0
2021-07-26 14:35:00,76.78,76.8,76.75,76.78,24317.0,69.2897,69.3078,69.2627,69.2897,24317.0
2021-07-26 14:40:00,76.78,76.78,76.67,76.67,31530.0,69.2897,69.2897,69.1905,69.1905,31530.0
2021-07-26 14:45:00,76.69,76.7,76.61,76.63,46014.0,69.2085,69.2175,69.1363,69.1544,46014.0
2021-07-26 14:50:00,76.63,76.69,76.62,76.68,32039.0,69.1544,69.2085,69.1454,69.1995,32039.0
2021-07-26 14:55:00,76.69,76.75,76.66,76.75,31847.0,69.2085,69.2627,69.1814,69.2627,31847.0
2021-07-26 15:00:00,76.75,76.76,76.69,76.7,29257.0,69.2627,69.2717,69.2085,69.2175,29257.0
2021-07-26 15:05:00,76.71,76.74,76.68,76.74,34183.0,69.2266,69.2536,69.1995,69.2536,34183.0
2021-07-26 15:10:00,76.74,76.75,76.66,76.68,26207.0,69.2536,69.2627,69.1814,69.1995,26207.0
2021-07-26 15:15:00,76.67,76.71,76.62,76.65,66600.0,69.1905,69.2266,69.1454,69.1724,66600.0
2021-07-26 15:20:00,76.65,76.69,76.64,76.66,45611.0,69.1724,69.2085,69.1634,69.1814,45611.0
2021-07-26 15:25:00,76.66,76.66,76.52,76.56,48216.0,69.1814,69.1814,69.0551,69.0912,48216.0
2021-07-26 15:30:00,76.55,76.64,76.54,76.61,72426.0,69.0822,69.1634,69.0732,69.1363,72426.0
2021-07-26 15:35:00,76.62,76.64,76.55,76.59,59130.0,69.1454,69.1634,69.0822,69.1183,59130.0
2021-07-26 15:40:00,76.59,76.68,76.58,76.65,55630.0,69.1183,69.1995,69.1093,69.1724,55630.0
2021-07-26 15:45:00,76.64,76.69,76.61,76.66,63353.0,69.1634,69.2085,69.1363,69.1814,63353.0
2021-07-26 15:50:00,76.66,76.76,76.63,76.75,120346.0,69.1814,69.2717,69.1544,69.2627,120346.0
2021-07-26 15:55:00,76.75,76.93,76.71,76.9,459284.0,69.2627,69.4251,69.2266,69.398,459284.0
2021-07-27 09:30:00,76.88,76.91,76.36,76.47,215859.0,69.38,69.4071,68.9107,69.01,215859.0
2021-07-27 09:35:00,76.47,76.64,76.23,76.26,64236.0,69.01,69.1634,68.7934,68.8205,64236.0
2021-07-27 09:40:00,76.25,76.42,76.18,76.22,57759.0,68.8114,68.9649,68.7483,68.7844,57759.0
2021-07-27 09:45:00,76.19,76.37,76.11,76.2,49443.0,68.7573,68.9197,68.6851,68.7663,49443.0
2021-07-27 09:50:00,76.2,76.49,76.17,76.47,41725.0,68.7663,69.028,68.7393,69.01,41725.0
2021-07-27 09:55:00,76.46,76.62,76.38,76.62,48328.0,69.001,69.1454,68.9288,69.1454,48328.0
2021-07-27 10:00:00,76.61,76.79,76.56,76.73,81023.0,69.1363,69.2988,69.0912,69.2446,81023.0
2021-07-27 10:05:00,76.73,76.73,76.57,76.62,77721.0,69.2446,69.2446,69.1002,69.1454,77721.0
2021-07-27 10:10:00,76.61,76.64,76.47,76.5,43957.0,69.1363,69.1634,69.01,69.0371,43957.0
2021-07-27 10:15:00,76.5,76.53,76.34,76.4,57658.0,69.0371,69.0641,68.8927,68.9468,57658.0
2021-07-27 10:20:00,76.4,76.46,76.32,76.42,75242.0,68.9468,69.001,68.8746,68.9649,75242.0
2021-07-27 10:25:00,76.41,76.48,76.38,76.44,23990.0,68.9558,69.019,68.9288,68.9829,23990.0
2021-07-27 10:30:00,76.45,76.61,76.43,76.58,64600.0,68.9919,69.1363,68.9739,69.1093,64600.0
2021-07-27 10:35:00,76.57,76.6,76.49,76.56,82019.0,69.1002,69.1273,69.028,69.0912,82019.0
2021-07-27 10:40:00,76.56,76.58,76.45,76.46,56443.0,69.0912,69.1093,68.9919,69.001,56443.0
2021-07-27 10:45:00,76.45,76.64,76.44,76.58,54390.0,68.9919,69.1634,68.9829,69.1093,54390.0
2021-07-27 10:50:00,76.56,76.62,76.5,76.57,28097.0,69.0912,69.1454,69.0371,69.1002,28097.0
2021-07-27 10:55:00,76.59,76.68,76.5,76.5,38948.0,69.1183,69.1995,69.0371,69.0371,38948.0
2021-07-27 11:00:00,76.48,76.61,76.47,76.6,43207.0,69.019,69.1363,69.01,69.1273,43207.0
2021-07-27 11:05:00,76.61,76.71,76.6,76.69,48163.0,69.1363,69.2266,69.1273,69.2085,48163.0
2021-07-27 11:10:00,76.69,76.77,76.65,76.76,68210.0,69.2085,69.2807,69.1724,69.2717,68210.0
2021-07-27 11:15:00,76.75,76.95,76.73,76.9,105847.0,69.2627,69.4432,69.2446,69.398,105847.0
2021-07-27 11:20:00,76.91,77.16,76.91,77.14,51921.0,69.4071,69.6327,69.4071,69.6146,51921.0
2021-07-27 11:25:00,77.14,77.15,77.07,77.14,44953.0,69.6146,69.6236,69.5515,69.6146,44953.0
2021-07-27 11:30:00,77.13,77.2,76.95,77.2,60973.0,69.6056,69.6688,69.4432,69.6688,60973.0
2021-07-27 11:35:00,77.2,77.34,77.18,77.22,84014.0,69.6688,69.7951,69.6507,69.6868,84014.0
2021-07-27 11:40:00,77.22,77.28,77.14,77.21,59770.0,69.6868,69.741,69.6146,69.6778,59770.0
2021-07-27 11:45:00,77.2,77.31,77.18,77.31,32219.0,69.6688,69.768,69.6507,69.768,32219.0
2021-07-27 11:50:00,77.32,77.33,77.22,77.24,37292.0,69.7771,69.7861,69.6868,69.7049,37292.0
2021-07-27 11:55:00,77.25,77.25,77.12,77.22,52634.0,69.7139,69.7139,69.5966,69.6868,52634.0
2021-07-27 12:00:00,77.21,77.36,77.19,77.33,110631.0,69.6778,69.8132,69.6597,69.7861,110631.0
2021-07-27 12:05:00,77.34,77.39,77.27,77.37,31750.0,69.7951,69.8402,69.7319,69.8222,31750.0
2021-07-27 12:10:00,77.38,77.38,77.23,77.33,28760.0,69.8312,69.8312,69.6958,69.7861,28760.0
2021-07-27 12:15:00,77.33,77.38,77.26,77.35,24074.0,69.7861,69.8312,69.7229,69.8041,24074.0
2021-07-27 12:20:00,77.34,77.43,77.25,77.3,74650.0,69.7951,69.8763,69.7139,69.759,74650.0
2021-07-27 12:25:00,77.32,77.35,77.25,77.35,24240.0,69.7771,69.8041,69.7139,69.8041,24240.0
2021-07-27 12:30:00,77.36,77.44,77.31,77.42,23699.0,69.8132,69.8854,69.768,69.8673,23699.0
2021-07-27 12:35:00,77.42,77.56,77.42,77.54,63665.0,69.8673,69.9936,69.8673,69.9756,63665.0
2021-07-27 12:40:00,77.54,77.68,77.51,77.67,52600.0,69.9756,70.1019,69.9485,70.0929,52600.0
2021-07-27 12:45:00,77.69,77.7,77.55,77.56,38028.0,70.111,70.12,69.9846,69.9936,38028.0
2021-07-27 12:50:00,77.56,77.6,77.54,77.56,43329.0,69.9936,70.0297,69.9756,69.9936,43329.0
2021-07-27 12:55:00,77.55,77.59,77.46,77.47,27135.0,69.9846,70.0207,69.9034,69.9124,27135.0
2021-07-27 13:00:00,77.48,77.5,77.43,77.48,16662.0,69.9215,69.9395,69.8763,69.9215,16662.0
2021-07-27 13:05:00,77.47,77.54,77.45,77.54,25173.0,69.9124,69.9756,69.8944,69.9756,25173.0
2021-07-27 13:10:00,77.53,77.63,77.46,77.63,36632.0,69.9666,70.0568,69.9034,70.0568,36632.0
2021-07-27 13:15:00,77.64,77.75,77.61,77.75,49640.0,70.0658,70.1651,70.0388,70.1651,49640.0
2021-07-27 13:20:00,77.75,77.76,77.69,77.76,36665.0,70.1651,70.1741,70.111,70.1741,36665.0
2021-07-27 13:25:00,77.76,77.77,77.68,77.72,38729.0,70.1741,70.1832,70.1019,70.138,38729.0
2021-07-27 13:30:00,77.72,77.73,77.6,77.66,36211.0,70.138,70.1471,70.0297,70.0839,36211.0
2021-07-27 13:35:00,77.67,77.75,77.66,77.69,44067.0,70.0929,70.1651,70.0839,70.111,44067.0
2021-07-27 13:40:00,77.69,77.69,77.61,77.68,39647.0,70.111,70.111,70.0388,70.1019,39647.0
2021-07-27 13:45:00,77.68,77.71,77.64,77.69,69871.0,70.1019,70.129,70.0658,70.111,69871.0
2021-07-27 13:50:00,77.69,77.71,77.65,77.7,38627.0,70.111,70.129,70.0749,70.12,38627.0
2021-07-27 13:55:00,77.7,77.85,77.69,77.83,59621.0,70.12,70.2554,70.111,70.2373,59621.0
2021-07-27 14:00:00,77.83,77.92,77.81,77.91,52067.0,70.2373,70.3185,70.2193,70.3095,52067.0
2021-07-27 14:05:00,77.91,77.91,77.77,77.87,121701.0,70.3095,70.3095,70.1832,70.2734,121701.0
2021-07-27 14:10:00,77.88,77.93,77.83,77.88,61148.0,70.2824,70.3276,70.2373,70.2824,61148.0
2021-07-27 14:15:00,77.88,77.94,77.87,77.92,66848.0,70.2824,70.3366,70.2734,70.3185,66848.0
2021-07-27 14:20:00,77.92,77.94,77.84,77.92,49203.0,70.3185,70.3366,70.2463,70.3185,49203.0
2021-07-27 14:25:00,77.92,77.98,77.89,77.98,54807.0,70.3185,70.3727,70.2915,70.3727,54807.0
2021-07-27 14:30:00,77.98,77.98,77.86,77.88,45708.0,70.3727,70.3727,70.2644,70.2824,45708.0
2021-07-27 14:35:00,77.88,77.91,77.77,77.77,34254.0,70.2824,70.3095,70.1832,70.1832,34254.0
2021-07-27 14:40:00,77.77,77.79,77.68,77.7,55372.0,70.1832,70.2012,70.1019,70.12,55372.0
2021-07-27 14:45:00,77.69,77.74,77.68,77.68,44847.0,70.111,70.1561,70.1019,70.1019,44847.0
2021-07-27 14:50:00,77.68,77.73,77.58,77.59,38715.0,70.1019,70.1471,70.0117,70.0207,38715.0
2021-07-27 14:55:00,77.61,77.74,77.57,77.64,61304.0,70.0388,70.1561,70.0027,70.0658,61304.0
2021-07-27 15:00:00,77.63,77.73,77.6,77.61,46245.0,70.0568,70.1471,70.0297,70.0388,46245.0
2021-07-27 15:05:00,77.61,77.63,77.58,77.61,31337.0,70.0388,70.0568,70.0117,70.0388,31337.0
2021-07-27 15:10:00,77.61,77.66,77.57,77.61,46253.0,70.0388,70.0839,70.0027,70.0388,46253.0
2021-07-27 15:15:00,77.6,77.6,77.52,77.56,44342.0,70.0297,70.0297,69.9576,69.9936,44342.0
2021-07-27 15:20:00,77.55,77.61,77.54,77.56,46372.0,69.9846,70.0388,69.9756,69.9936,46372.0
2021-07-27 15:25:00,77.56,77.62,77.55,77.58,45484.0,69.9936,70.0478,69.9846,70.0117,45484.0
2021-07-27 15:30:00,77.59,77.62,77.51,77.53,62232.0,70.0207,70.0478,69.9485,69.9666,62232.0
2021-07-27 15:35:00,77.53,77.6,77.48,77.57,75580.0,69.9666,70.0297,69.9215,70.0027,75580.0
2021-07-27 15:40:00,77.57,77.64,77.57,77.58,60134.0,70.0027,70.0658,70.0027,70.0117,60134.0
2021-07-27 15:45:00,77.57,77.66,77.57,77.59,73385.0,70.0027,70.0839,70.0027,70.0207,73385.0
2021-07-27 15:50:00,77.6,77.72,77.6,77.69,175452.0,70.0297,70.138,70.0297,70.111,175452.0
2021-07-27 15:55:00,77.69,77.88,77.65,77.86,481289.0,70.111,70.2824,70.0749,70.2644,481289.0
2021-07-28 09:30:00,77.89,78.15,77.87,78.09,221966.0,70.2915,70.5261,70.2734,70.4719,221966.0
2021-07-28 09:35:00,78.11,78.33,78.11,78.17,73970.0,70.49,70.6885,70.49,70.5441,73970.0
2021-07-28 09:40:00,78.19,78.27,78.0,78.03,56550.0,70.5622,70.6344,70.3907,70.4178,56550.0
2021-07-28 09:45:00,78.04,78.07,77.81,77.84,67614.0,70.4268,70.4539,70.2193,70.2463,67614.0
2021-07-28 09:50:00,77.82,77.89,77.81,77.86,26462.0,70.2283,70.2915,70.2193,70.2644,26462.0
2021-07-28 09:55:00,77.85,77.98,77.83,77.94,38897.0,70.2554,70.3727,70.2373,70.3366,38897.0
2021-07-28 10:00:00,77.94,78.0,77.83,77.92,71970.0,70.3366,70.3907,70.2373,70.3185,71970.0
2021-07-28 10:05:00,77.92,77.94,77.74,77.76,54670.0,70.3185,70.3366,70.1561,70.1741,54670.0
2021-07-28 10:10:00,77.75,77.83,77.68,77.77,24787.0,70.1651,70.2373,70.1019,70.1832,24787.0
2021-07-28 10:15:00,77.77,77.91,77.74,77.85,48763.0,70.1832,70.3095,70.1561,70.2554,48763.0
2021-07-28 10:20:00,77.85,77.97,77.84,77.91,36294.0,70.2554,70.3637,70.2463,70.3095,36294.0
2021-07-28 10:25:00,77.91,78.11,77.9,78.07,55350.0,70.3095,70.49,70.3005,70.4539,55350.0
2021-07-28 10:30:00,78.07,78.14,78.04,78.1,44296.0,70.4539,70.5171,70.4268,70.481,44296.0
2021-07-28 10:35:00,78.09,78.1,77.75,77.85,52352.0,70.4719,70.481,70.1651,70.2554,52352.0
2021-07-28 10:40:00,77.84,77.93,77.83,77.88,61166.0,70.2463,70.3276,70.2373,70.2824,61166.0
2021-07-28 10:45:00,77.89,77.89,77.65,77.71,49866.0,70.2915,70.2915,70.0749,70.129,49866.0
2021-07-28 10:50:00,77.71,77.72,77.64,77.69,38346.0,70.129,70.138,70.0658,70.111,38346.0
2021-07-28 10:55:00,77.69,77.78,77.62,77.7,39723.0,70.111,70.1922,70.0478,70.12,39723.0
2021-07-28 11:00:00,77.7,77.7,77.53,77.56,32351.0,70.12,70.12,69.9666,69.9936,32351.0
2021-07-28 11:05:00,77.56,77.66,77.51,77.65,50689.0,69.9936,70.0839,69.9485,70.0749,50689.0
2021-07-28 11:10:00,77.65,77.68,77.47,77.51,80176.0,70.0749,70.1019,69.9124,69.9485,80176.0
2021-07-28 11:15:00,77.51,77.56,77.46,77.51,20633.0,69.9485,69.9936,69.9034,69.9485,20633.0
2021-07-28 11:20:00,77.51,77.58,77.48,77.55,25731.0,69.9485,70.0117,69.9215,69.9846,25731.0
2021-07-28 11:25:00,77.56,77.59,77.49,77.58,26950.0,69.9936,70.0207,69.9305,70.0117,26950.0
2021-07-28 11:30:00,77.57,77.57,77.49,77.52,37037.0,70.0027,70.0027,69.9305,69.9576,37037.0
2021-07-28 11:35:00,77.52,77.73,77.52,77.66,35358.0,69.9576,70.1471,69.9576,70.0839,35358.0
2021-07-28 11:40:00,77.65,77.7,77.62,77.66,30236.0,70.0749,70.12,70.0478,70.0839,30236.0
2021-07-28 11:45:00,77.65,77.71,77.62,77.63,37552.0,70.0749,70.129,70.0478,70.0568,37552.0
2021-07-28 11:50:00,77.63,77.63,77.53,77.62,43375.0,70.0568,70.0568,69.9666,70.0478,43375.0
2021-07-28 11:55:00,77.62,77.62,77.48,77.5,21706.0,70.0478,70.0478,69.9215,69.9395,21706.0
2021-07-28 12:00:00,77.51,77.54,77.46,77.49,22907.0,69.9485,69.9756,69.9034,69.9305,22907.0
2021-07-28 12:05:00,77.48,77.58,77.46,77.53,33998.0,69.9215,70.0117,69.9034,69.9666,33998.0
2021-07-28 12:10:00,77.51,77.55,77.42,77.42,104996.0,69.9485,69.9846,69.8673,69.8673,104996.0
2021-07-28 12:15:00,77.42,77.5,77.38,77.49,24881.0,69.8673,69.9395,69.8312,69.9305,24881.0
2021-07-28 12:20:00,77.5,77.51,77.34,77.41,30975.0,69.9395,69.9485,69.7951,69.8583,30975.0
2021-07-28 12:25:00,77.4,77.43,77.33,77.37,22450.0,69.8493,69.8763,69.7861,69.8222,22450.0
2021-07-28 12:30:00,77.37,77.4,77.29,77.3,25054.0,69.8222,69.8493,69.75,69.759,25054.0
2021-07-28 12:35:00,77.3,77.36,77.24,77.33,60603.0,69.759,69.8132,69.7049,69.7861,60603.0
2021-07-28 12:40:00,77.32,77.32,77.22,77.25,24300.0,69.7771,69.7771,69.6868,69.7139,24300.0
2021-07-28 12:45:00,77.26,77.32,77.23,77.26,26094.0,69.7229,69.7771,69.6958,69.7229,26094.0
2021-07-28 12:50:00,77.26,77.34,77.26,77.31,15366.0,69.7229,69.7951,69.7229,69.768,15366.0
2021-07-28 12:55:00,77.32,77.38,77.24,77.36,25912.0,69.7771,69.8312,69.7049,69.8132,25912.0
2021-07-28 13:00:00,77.36,77.36,77.26,77.28,25415.0,69.8132,69.8132,69.7229,69.741,25415.0
2021-07-28 13:05:00,77.29,77.36,77.27,77.35,23299.0,69.75,69.8132,69.7319,69.8041,23299.0
2021-07-28 13:10:00,77.34,77.35,77.28,77.31,22675.0,69.7951,69.8041,69.741,69.768,22675.0
2021-07-28 13:15:00,77.33,77.42,77.32,77.41,21120.0,69.7861,69.8673,69.7771,69.8583,21120.0
2021-07-28 13:20:00,77.41,77.41,77.34,77.39,22827.0,69.8583,69.8583,69.7951,69.8402,22827.0
2021-07-28 13:25:00,77.4,77.42,77.3,77.32,25338.0,69.8493,69.8673,69.759,69.7771,25338.0
2021-07-28 13:30:00,77.31,77.37,77.3,77.36,24180.0,69.768,69.8222,69.759,69.8132,24180.0
2021-07-28 13:35:00,77.35,77.41,77.32,77.41,21643.0,69.8041,69.8583,69.7771,69.8583,21643.0
2021-07-28 13:40:00,77.41,77.5,77.41,77.5,25302.0,69.8583,69.9395,69.8583,69.9395,25302.0
2021-07-28 13:45:00,77.5,77.53,77.47,77.48,30317.0,69.9395,69.9666,69.9124,69.9215,30317.0
2021-07-28 13:50:00,77.48,77.51,77.47,77.48,27956.0,69.9215,69.9485,69.9124,69.9215,27956.0
2021-07-28 13:55:00,77.47,77.51,77.42,77.51,19255.0,69.9124,69.9485,69.8673,69.9485,19255.0
2021-07-28 14:00:00,77.49,77.53,77.23,77.52,46950.0,69.9305,69.9666,69.6958,69.9576,46950.0
2021-07-28 14:05:00,77.5,77.64,77.44,77.64,34642.0,69.9395,70.0658,69.8854,70.0658,34642.0
2021-07-28 14:10:00,77.64,77.74,77.63,77.7,39235.0,70.0658,70.1561,70.0568,70.12,39235.0
2021-07-28 14:15:00,77.7,77.78,77.7,77.73,35519.0,70.12,70.1922,70.12,70.1471,35519.0
2021-07-28 14:20:00,77.72,77.8,77.71,77.79,30934.0,70.138,70.2102,70.129,70.2012,30934.0
2021-07-28 14:25:00,77.78,77.81,77.74,77.76,36059.0,70.1922,70.2193,70.1561,70.1741,36059.0
2021-07-28 14:30:00,77.76,77.79,77.71,77.75,61287.0,70.1741,70.2012,70.129,70.1651,61287.0
2021-07-28 14:35:00,77.74,77.77,77.65,77.73,67041.0,70.1561,70.1832,70.0749,70.1471,67041.0
2021-07-28 14:40:00,77.73,77.75,77.64,77.73,42240.0,70.1471,70.1651,70.0658,70.1471,42240.0
2021-07-28 14:45:00,77.73,77.82,77.68,77.81,38988.0,70.1471,70.2283,70.1019,70.2193,38988.0
2021-07-28 14:50:00,77.8,77.84,77.75,77.78,43338.0,70.2102,70.2463,70.1651,70.1922,43338.0
2021-07-28 14:55:00,77.78,77.92,77.78,77.8,29198.0,70.1922,70.3185,70.1922,70.2102,29198.0
2021-07-28 15:00:00,77.82,77.86,77.74,77.8,65369.0,70.2283,70.2644,70.1561,70.2102,65369.0
2021-07-28 15:05:00,77.78,77.82,77.69,77.7,56980.0,70.1922,70.2283,70.111,70.12,56980.0
2021-07-28 15:10:00,77.7,77.85,77.69,77.84,36415.0,70.12,70.2554,70.111,70.2463,36415.0
2021-07-28 15:15:00,77.84,77.9,77.8,77.86,40077.0,70.2463,70.3005,70.2102,70.2644,40077.0
2021-07-28 15:20:00,77.86,77.87,77.76,77.8,37925.0,70.2644,70.2734,70.1741,70.2102,37925.0
2021-07-28 15:25:00,77.81,77.84,77.75,77.82,47667.0,70.2193,70.2463,70.1651,70.2283,47667.0
2021-07-28 15:30:00,77.82,77.98,77.82,77.9,52356.0,70.2283,70.3727,70.2283,70.3005,52356.0
2021-07-28 15:35:00,77.91,77.97,77.8,77.8,61863.0,70.3095,70.3637,70.2102,70.2102,61863.0
2021-07-28 15:40:00,77.8,77.95,77.79,77.95,62860.0,70.2102,70.3456,70.2012,70.3456,62860.0
2021-07-28 15:45:00,77.94,78.0,77.9,77.97,73177.0,70.3366,70.3907,70.3005,70.3637,73177.0
2021-07-28 15:50:00,77.98,78.03,77.95,77.97,135353.0,70.3727,70.4178,70.3456,70.3637,135353.0
2021-07-28 15:55:00,77.97,78.01,77.84,77.84,368419.0,70.3637,70.3997,70.2463,70.2463,368419.0
2021-07-29 09:30:00,78.0,78.04,77.75,78.0,148751.0,70.3907,70.4268,70.1651,70.3907,148751.0
2021-07-29 09:35:00,78.01,78.21,77.96,78.17,53827.0,70.3997,70.5802,70.3546,70.5441,53827.0
2021-07-29 09:40:00,78.17,78.3,78.11,78.15,29596.0,70.5441,70.6615,70.49,70.5261,29596.0
2021-07-29 09:45:00,78.11,78.19,78.0,78.05,33818.0,70.49,70.5622,70.3907,70.4358,33818.0
2021-07-29 09:50:00,78.03,78.05,77.94,77.98,27399.0,70.4178,70.4358,70.3366,70.3727,27399.0
2021-07-29 09:55:00,77.99,78.2,77.99,78.1,21647.0,70.3817,70.5712,70.3817,70.481,21647.0
2021-07-29 10:00:00,78.12,78.13,77.95,77.96,27484.0,70.499,70.508,70.3456,70.3546,27484.0
2021-07-29 10:05:00,77.97,78.0,77.9,77.92,43834.0,70.3637,70.3907,70.3005,70.3185,43834.0
2021-07-29 10:10:00,77.92,78.03,77.75,77.78,22987.0,70.3185,70.4178,70.1651,70.1922,22987.0
2021-07-29 10:15:00,77.76,77.78,77.62,77.62,17225.0,70.1741,70.1922,70.0478,70.0478,17225.0
2021-07-29 10:20:00,77.63,77.8,77.63,77.8,37621.0,70.0568,70.2102,70.0568,70.2102,37621.0
2021-07-29 10:25:00,77.77,77.84,77.74,77.83,26411.0,70.1832,70.2463,70.1561,70.2373,26411.0
2021-07-29 10:30:00,77.83,77.87,77.75,77.78,41199.0,70.2373,70.2734,70.1651,70.1922,41199.0
2021-07-29 10:35:00,77.78,77.8,77.69,77.76,26053.0,70.1922,70.2102,70.111,70.1741,26053.0
2021-07-29 10:40:00,77.76,77.84,77.69,77.7,23979.0,70.1741,70.2463,70.111,70.12,23979.0
2021-07-29 10:45:00,77.71,77.81,77.68,77.78,20851.0,70.129,70.2193,70.1019,70.1922,20851.0
2021-07-29 10:50:00,77.8,77.95,77.79,77.92,19307.0,70.2102,70.3456,70.2012,70.3185,19307.0
2021-07-29 10:55:00,77.92,77.93,77.83,77.88,23060.0,70.3185,70.3276,70.2373,70.2824,23060.0
2021-07-29 11:00:00,77.87,77.99,77.87,77.98,25067.0,70.2734,70.3817,70.2734,70.3727,25067.0
2021-07-29 11:05:00,77.97,77.98,77.81,77.84,37155.0,70.3637,70.3727,70.2193,70.2463,37155.0
2021-07-29 11:10:00,77.83,78.0,77.81,78.0,23255.0,70.2373,70.3907,70.2193,70.3907,23255.0
2021-07-29 11:15:00,78.0,78.02,77.94,77.99,26844.0,70.3907,70.4088,70.3366,70.3817,26844.0
2021-07-29 11:20:00,78.0,78.02,77.79,77.8,11677.0,70.3907,70.4088,70.2012,70.2102,11677.0
2021-07-29 11:25:00,77.8,77.89,77.78,77.89,18357.0,70.2102,70.2915,70.1922,70.2915,18357.0
2021-07-29 11:30:00,77.89,78.04,77.86,78.01,74725.0,70.2915,70.4268,70.2644,70.3997,74725.0
2021-07-29 11:35:00,78.02,78.11,77.98,78.08,30645.0,70.4088,70.49,70.3727,70.4629,30645.0
2021-07-29 11:40:00,78.08,78.12,78.05,78.07,27946.0,70.4629,70.499,70.4358,70.4539,27946.0
2021-07-29 11:45:00,78.06,78.08,77.98,77.98,26669.0,70.4449,70.4629,70.3727,70.3727,26669.0
2021-07-29 11:50:00,77.98,78.14,77.98,78.14,17903.0,70.3727,70.5171,70.3727,70.5171,17903.0
2021-07-29 11:55:00,78.14,78.18,78.12,78.13,21767.0,70.5171,70.5532,70.499,70.508,21767.0
2021-07-29 12:00:00,78.12,78.32,78.1,78.32,35271.0,70.499,70.6795,70.481,70.6795,35271.0
2021-07-29 12:05:00,78.32,78.34,78.24,78.27,33676.0,70.6795,70.6976,70.6073,70.6344,33676.0
2021-07-29 12:10:00,78.26,78.34,78.26,78.31,23642.0,70.6254,70.6976,70.6254,70.6705,23642.0
2021-07-29 12:15:00,78.29,78.3,78.19,78.24,20248.0,70.6524,70.6615,70.5622,70.6073,20248.0
2021-07-29 12:20:00,78.23,78.33,78.19,78.32,19595.0,70.5983,70.6885,70.5622,70.6795,19595.0
2021-07-29 12:25:00,78.32,78.32,78.18,78.24,20691.0,70.6795,70.6795,70.5532,70.6073,20691.0
2021-07-29 12:30:00,78.25,78.27,78.21,78.27,22517.0,70.6163,70.6344,70.5802,70.6344,22517.0
2021-07-29 12:35:00,78.27,78.3,78.24,78.26,60322.0,70.6344,70.6615,70.6073,70.6254,60322.0
2021-07-29 12:40:00,78.27,78.4,78.27,78.33,34143.0,70.6344,70.7517,70.6344,70.6885,34143.0
2021-07-29 12:45:00,78.33,78.37,78.31,78.32,22261.0,70.6885,70.7246,70.6705,70.6795,22261.0
2021-07-29 12:50:00,78.31,78.36,78.27,78.3,18948.0,70.6705,70.7156,70.6344,70.6615,18948.0
2021-07-29 12:55:00,78.3,78.33,78.23,78.23,12819.0,70.6615,70.6885,70.5983,70.5983,12819.0
2021-07-29 13:00:00,78.23,78.27,78.19,78.23,31339.0,70.5983,70.6344,70.5622,70.5983,31339.0
2021-07-29 13:05:00,78.23,78.33,78.21,78.32,19737.0,70.5983,70.6885,70.5802,70.6795,19737.0
2021-07-29 13:10:00,78.32,78.33,78.25,78.27,25304.0,70.6795,70.6885,70.6163,70.6344,25304.0
2021-07-29 13:15:00,78.25,78.28,78.21,78.24,24577.0,70.6163,70.6434,70.5802,70.6073,24577.0
2021-07-29 13:20:00,78.25,78.29,78.23,78.27,19845.0,70.6163,70.6524,70.5983,70.6344,19845.0
2021-07-29 13:25:00,78.27,78.29,78.16,78.19,25720.0,70.6344,70.6524,70.5351,70.5622,25720.0
2021-07-29 13:30:00,78.19,78.25,78.17,78.18,18698.0,70.5622,70.6163,70.5441,70.5532,18698.0
2021-07-29 13:35:00,78.18,78.18,78.06,78.11,37949.0,70.5532,70.5532,70.4449,70.49,37949.0
2021-07-29 13:40:00,78.11,78.16,78.09,78.13,34526.0,70.49,70.5351,70.4719,70.508,34526.0
2021-07-29 13:45:00,78.12,78.19,78.09,78.19,18350.0,70.499,70.5622,70.4719,70.5622,18350.0
2021-07-29 13:50:00,78.19,78.25,78.12,78.13,32095.0,70.5622,70.6163,70.499,70.508,32095.0
2021-07-29 13:55:00,78.15,78.19,78.14,78.19,19079.0,70.5261,70.5622,70.5171,70.5622,19079.0
2021-07-29 14:00:00,78.19,78.19,78.08,78.09,30707.0,70.5622,70.5622,70.4629,70.4719,30707.0
2021-07-29 14:05:00,78.09,78.13,78.08,78.11,25033.0,70.4719,70.508,70.4629,70.49,25033.0
2021-07-29 14:10:00,78.12,78.17,78.09,78.17,28897.0,70.499,70.5441,70.4719,70.5441,28897.0
2021-07-29 14:15:00,78.17,78.17,78.12,78.13,30029.0,70.5441,70.5441,70.499,70.508,30029.0
2021-07-29 14:20:00,78.12,78.2,78.11,78.15,20971.0,70.499,70.5712,70.49,70.5261,20971.0
2021-07-29 14:25:00,78.16,78.18,78.06,78.09,21537.0,70.5351,70.5532,70.4449,70.4719,21537.0
2021-07-29 14:30:00,78.09,78.15,78.08,78.11,21477.0,70.4719,70.5261,70.4629,70.49,21477.0
2021-07-29 14:35:00,78.11,78.16,78.1,78.12,21984.0,70.49,70.5351,70.481,70.499,21984.0
2021-07-29 14:40:00,78.12,78.15,78.1,78.11,32668.0,70.499,70.5261,70.481,70.49,32668.0
2021-07-29 14:45:00,78.13,78.17,78.1,78.17,26918.0,70.508,70.5441,70.481,70.5441,26918.0
2021-07-29 14:50:00,78.17,78.21,78.14,78.15,39194.0,70.5441,70.5802,70.5171,70.5261,39194.0
2021-07-29 14:55:00,78.16,78.18,78.1,78.1,22600.0,70.5351,70.5532,70.481,70.481,22600.0
2021-07-29 15:00:00,78.11,78.21,78.08,78.19,56123.0,70.49,70.5802,70.4629,70.5622,56123.0
2021-07-29 15:05:00,78.19,78.21,78.15,78.16,37713.0,70.5622,70.5802,70.5261,70.5351,37713.0
2021-07-29 15:10:00,78.16,78.17,78.08,78.1,32326.0,70.5351,70.5441,70.4629,70.481,32326.0
2021-07-29 15:15:00,78.11,78.12,78.06,78.12,33966.0,70.49,70.499,70.4449,70.499,33966.0
2021-07-29 15:20:00,78.11,78.13,78.08,78.13,44916.0,70.49,70.508,70.4629,70.508,44916.0
2021-07-29 15:25:00,78.13,78.2,78.08,78.17,50925.0,70.508,70.5712,70.4629,70.5441,50925.0
2021-07-29 15:30:00,78.17,78.18,78.05,78.06,59260.0,70.5441,70.5532,70.4358,70.4449,59260.0
2021-07-29 15:35:00,78.06,78.14,78.05,78.09,55929.0,70.4449,70.5171,70.4358,70.4719,55929.0
2021-07-29 15:40:00,78.09,78.13,78.07,78.08,54283.0,70.4719,70.508,70.4539,70.4629,54283.0
2021-07-29 15:45:00,78.08,78.12,78.03,78.11,68175.0,70.4629,70.499,70.4178,70.49,68175.0
2021-07-29 15:50:00,78.11,78.11,77.98,78.01,91418.0,70.49,70.49,70.3727,70.3997,91418.0
2021-07-29 15:55:00,78.02,78.21,78.0,78.16,339952.0,70.4088,70.5802,70.3907,70.5351,339952.0
2021-07-30 09:30:00,77.98,78.49,77.91,78.47,137151.0,70.3727,70.8329,70.3095,70.8149,137151.0
2021-07-30 09:35:00,78.5,78.85,78.47,78.76,93397.0,70.8419,71.1578,70.8149,71.0766,93397.0
2021-07-30 09:40:00,78.76,78.8,78.48,78.48,49380.0,71.0766,71.1127,70.8239,70.8239,49380.0
2021-07-30 09:45:00,78.45,78.45,78.18,78.22,52174.0,70.7968,70.7968,70.5532,70.5893,52174.0
2021-07-30 09:50:00,78.2,78.28,78.1,78.16,35879.0,70.5712,70.6434,70.481,70.5351,35879.0
2021-07-30 09:55:00,78.15,78.37,78.13,78.32,26946.0,70.5261,70.7246,70.508,70.6795,26946.0
2021-07-30 10:00:00,78.33,78.39,78.22,78.22,26657.0,70.6885,70.7427,70.5893,70.5893,26657.0
2021-07-30 10:05:00,78.2,78.31,78.16,78.24,31632.0,70.5712,70.6705,70.5351,70.6073,31632.0
2021-07-30 10:10:00,78.2,78.23,78.0,78.03,42815.0,70.5712,70.5983,70.3907,70.4178,42815.0
2021-07-30 10:15:00,78.04,78.1,78.0,78.05,34870.0,70.4268,70.481,70.3907,70.4358,34870.0
2021-07-30 10:20:00,78.05,78.22,78.05,78.21,19633.0,70.4358,70.5893,70.4358,70.5802,19633.0
2021-07-30 10:25:00,78.2,78.27,78.11,78.23,32742.0,70.5712,70.6344,70.49,70.5983,32742.0
2021-07-30 10:30:00,78.22,78.42,78.18,78.26,45874.0,70.5893,70.7698,70.5532,70.6254,45874.0
2021-07-30 10:35:00,78.25,78.32,78.16,78.3,45001.0,70.6163,70.6795,70.5351,70.6615,45001.0
2021-07-30 10:40:00,78.28,78.47,78.26,78.38,31963.0,70.6434,70.8149,70.6254,70.7337,31963.0
2021-07-30 10:45:00,78.35,78.47,78.3,78.34,40570.0,70.7066,70.8149,70.6615,70.6976,40570.0
2021-07-30 10:50:00,78.34,78.41,78.32,78.4,23557.0,70.6976,70.7607,70.6795,70.7517,23557.0
2021-07-30 10:55:00,78.4,78.44,78.36,78.43,31198.0,70.7517,70.7878,70.7156,70.7788,31198.0
2021-07-30 11:00:00,78.43,78.44,78.33,78.42,52062.0,70.7788,70.7878,70.6885,70.7698,52062.0
2021-07-30 11:05:00,78.42,78.49,78.38,78.42,28147.0,70.7698,70.8329,70.7337,70.7698,28147.0
2021-07-30 11:10:00,78.41,78.45,78.36,78.4,38615.0,70.7607,70.7968,70.7156,70.7517,38615.0
2021-07-30 11:15:00,78.39,78.39,78.24,78.39,26000.0,70.7427,70.7427,70.6073,70.7427,26000.0
2021-07-30 11:20:00,78.39,78.41,78.25,78.33,26743.0,70.7427,70.7607,70.6163,70.6885,26743.0
2021-07-30 11:25:00,78.33,78.38,78.26,78.35,28911.0,70.6885,70.7337,70.6254,70.7066,28911.0
2021-07-30 11:30:00,78.36,78.38,78.29,78.32,71078.0,70.7156,70.7337,70.6524,70.6795,71078.0
2021-07-30 11:35:00,78.33,78.43,78.33,78.35,26503.0,70.6885,70.7788,70.6885,70.7066,26503.0
2021-07-30 11:40:00,78.36,78.42,78.36,78.41,25845.0,70.7156,70.7698,70.7156,70.7607,25845.0
2021-07-30 11:45:00,78.43,78.46,78.32,78.37,28394.0,70.7788,70.8058,70.6795,70.7246,28394.0
2021-07-30 11:50:00,78.37,78.38,78.31,78.34,60119.0,70.7246,70.7337,70.6705,70.6976,60119.0
2021-07-30 11:55:00,78.34,78.35,78.26,78.31,76123.0,70.6976,70.7066,70.6254,70.6705,76123.0
2021-07-30 12:00:00,78.3,78.37,78.28,78.33,35709.0,70.6615,70.7246,70.6434,70.6885,35709.0
2021-07-30 12:05:00,78.34,78.36,78.3,78.32,28600.0,70.6976,70.7156,70.6615,70.6795,28600.0
2021-07-30 12:10:00,78.31,78.36,78.3,78.33,26310.0,70.6705,70.7156,70.6615,70.6885,26310.0
2021-07-30 12:15:00,78.32,78.33,78.29,78.33,49711.0,70.6795,70.6885,70.6524,70.6885,49711.0
2021-07-30 12:20:00,78.32,78.36,78.31,78.33,16518.0,70.6795,70.7156,70.6705,70.6885,16518.0
2021-07-30 12:25:00,78.33,78.42,78.33,78.41,35637.0,70.6885,70.7698,70.6885,70.7607,35637.0
2021-07-30 12:30:00,78.4,78.46,78.4,78.45,27301.0,70.7517,70.8058,70.7517,70.7968,27301.0
2021-07-30 12:35:00,78.45,78.46,78.42,78.42,33867.0,70.7968,70.8058,70.7698,70.7698,33867.0
2021-07-30 12:40:00,78.43,78.48,78.43,78.45,11785.0,70.7788,70.8239,70.7788,70.7968,11785.0
2021-07-30 12:45:00,78.45,78.46,78.42,78.43,19704.0,70.7968,70.8058,70.7698,70.7788,19704.0
2021-07-30 12:50:00,78.44,78.44,78.42,78.43,20923.0,70.7878,70.7878,70.7698,70.7788,20923.0
2021-07-30 12:55:00,78.44,78.46,78.42,78.43,30165.0,70.7878,70.8058,70.7698,70.7788,30165.0
2021-07-30 13:00:00,78.44,78.46,78.42,78.43,35281.0,70.7878,70.8058,70.7698,70.7788,35281.0
2021-07-30 13:05:00,78.44,78.45,78.36,78.38,95077.0,70.7878,70.7968,70.7156,70.7337,95077.0
2021-07-30 13:10:00,78.36,78.37,78.23,78.23,23582.0,70.7156,70.7246,70.5983,70.5983,23582.0
2021-07-30 13:15:00,78.23,78.32,78.23,78.29,19862.0,70.5983,70.6795,70.5983,70.6524,19862.0
2021-07-30 13:20:00,78.29,78.31,78.26,78.27,19377.0,70.6524,70.6705,70.6254,70.6344,19377.0
2021-07-30 13:25:00,78.27,78.31,78.25,78.25,14088.0,70.6344,70.6705,70.6163,70.6163,14088.0
2021-07-30 13:30:00,78.25,78.27,78.21,78.27,29911.0,70.6163,70.6344,70.5802,70.6344,29911.0
2021-07-30 13:35:00,78.26,78.31,78.25,78.29,14748.0,70.6254,70.6705,70.6163,70.6524,14748.0
2021-07-30 13:40:00,78.29,78.34,78.27,78.32,15049.0,70.6524,70.6976,70.6344,70.6795,15049.0
2021-07-30 13:45:00,78.31,78.31,78.21,78.26,17999.0,70.6705,70.6705,70.5802,70.6254,17999.0
2021-07-30 13:50:00,78.27,78.3,78.23,78.23,11691.0,70.6344,70.6615,70.5983,70.5983,11691.0
2021-07-30 13:55:00,78.24,78.24,78.1,78.11,37878.0,70.6073,70.6073,70.481,70.49,37878.0
2021-07-30 14:00:00,78.12,78.16,78.08,78.12,38117.0,70.499,70.5351,70.4629,70.499,38117.0
2021-07-30 14:05:00,78.13,78.13,78.0,78.03,39872.0,70.508,70.508,70.3907,70.4178,39872.0
2021-07-30 14:10:00,78.02,78.02,77.88,77.9,16835.0,70.4088,70.4088,70.2824,70.3005,16835.0
2021-07-30 14:15:00,77.89,77.97,77.89,77.91,27451.0,70.2915,70.3637,70.2915,70.3095,27451.0
2021-07-30 14:20:00,77.9,77.96,77.9,77.94,14152.0,70.3005,70.3546,70.3005,70.3366,14152.0
2021-07-30 14:25:00,77.94,77.97,77.87,77.91,24156.0,70.3366,70.3637,70.2734,70.3095,24156.0
2021-07-30 14:30:00,77.89,77.92,77.85,77.91,28391.0,70.2915,70.3185,70.2554,70.3095,28391.0
2021-07-30 14:35:00,77.91,77.96,77.86,77.89,39837.0,70.3095,70.3546,70.2644,70.2915,39837.0
2021-07-30 14:40:00,77.89,77.96,77.83,77.84,47446.0,70.2915,70.3546,70.2373,70.2463,47446.0
2021-07-30 14:45:00,77.84,77.86,77.77,77.79,36337.0,70.2463,70.2644,70.1832,70.2012,36337.0
2021-07-30 14:50:00,77.79,77.88,77.76,77.8,40227.0,70.2012,70.2824,70.1741,70.2102,40227.0
2021-07-30 14:55:00,77.8,77.87,77.79,77.83,23336.0,70.2102,70.2734,70.2012,70.2373,23336.0
2021-07-30 15:00:00,77.84,77.91,77.81,77.87,35842.0,70.2463,70.3095,70.2193,70.2734,35842.0
2021-07-30 15:05:00,77.86,77.91,77.83,77.9,26225.0,70.2644,70.3095,70.2373,70.3005,26225.0
2021-07-30 15:10:00,77.89,77.97,77.87,77.95,30917.0,70.2915,70.3637,70.2734,70.3456,30917.0
2021-07-30 15:15:00,77.96,78.08,77.94,78.06,55103.0,70.3546,70.4629,70.3366,70.4449,55103.0
2021-07-30 15:20:00,78.06,78.1,77.98,78.02,48737.0,70.4449,70.481,70.3727,70.4088,48737.0
2021-07-30 15:25:00,78.02,78.11,77.96,77.99,47597.0,70.4088,70.49,70.3546,70.3817,47597.0
2021-07-30 15:30:00,77.99,78.05,77.97,77.98,57688.0,70.3817,70.4358,70.3637,70.3727,57688.0
2021-07-30 15:35:00,77.98,78.0,77.75,77.75,53129.0,70.3727,70.3907,70.1651,70.1651,53129.0
2021-07-30 15:40:00,77.76,77.85,77.75,77.77,50817.0,70.1741,70.2554,70.1651,70.1832,50817.0
2021-07-30 15:45:00,77.77,77.85,77.75,77.81,49743.0,70.1832,70.2554,70.1651,70.2193,49743.0
2021-07-30 15:50:00,77.8,77.91,77.76,77.8,143379.0,70.2102,70.3095,70.1741,70.2102,143379.0
2021-07-30 15:55:00,77.8,77.92,77.74,77.91,349906.0,70.2102,70.3185,70.1561,70.3095,349906.0
2021-08-02 09:30:00,78.47,78.47,78.13,78.35,192443.0,70.8149,70.8149,70.508,70.7066,192443.0
2021-08-02 09:35:00,78.37,78.48,78.25,78.44,85098.0,70.7246,70.8239,70.6163,70.7878,85098.0
2021-08-02 09:40:00,78.44,78.56,78.4,78.52,68365.0,70.7878,70.8961,70.7517,70.86,68365.0
2021-08-02 09:45:00,78.52,78.52,78.34,78.34,86148.0,70.86,70.86,70.6976,70.6976,86148.0
2021-08-02 09:50:00,78.36,78.56,78.35,78.41,45442.0,70.7156,70.8961,70.7066,70.7607,45442.0
2021-08-02 09:55:00,78.41,78.47,78.29,78.31,103419.0,70.7607,70.8149,70.6524,70.6705,103419.0
2021-08-02 10:00:00,78.31,78.41,78.21,78.4,58346.0,70.6705,70.7607,70.5802,70.7517,58346.0
2021-08-02 10:05:00,78.38,78.54,78.37,78.54,41913.0,70.7337,70.878,70.7246,70.878,41913.0
2021-08-02 10:10:00,78.54,78.54,78.38,78.49,57700.0,70.878,70.878,70.7337,70.8329,57700.0
2021-08-02 10:15:00,78.49,78.52,78.42,78.51,26882.0,70.8329,70.86,70.7698,70.851,26882.0
2021-08-02 10:20:00,78.52,78.71,78.5,78.7,45325.0,70.86,71.0315,70.8419,71.0224,45325.0
2021-08-02 10:25:00,78.69,78.79,78.65,78.76,49349.0,71.0134,71.1037,70.9773,71.0766,49349.0
2021-08-02 10:30:00,78.76,78.8,78.6,78.61,31610.0,71.0766,71.1127,70.9322,70.9412,31610.0
2021-08-02 10:35:00,78.61,78.65,78.53,78.64,29567.0,70.9412,70.9773,70.869,70.9683,29567.0
2021-08-02 10:40:00,78.65,78.72,78.64,78.65,25503.0,70.9773,71.0405,70.9683,70.9773,25503.0
2021-08-02 10:45:00,78.65,78.67,78.58,78.63,49622.0,70.9773,70.9954,70.9141,70.9593,49622.0
2021-08-02 10:50:00,78.64,78.65,78.57,78.61,31720.0,70.9683,70.9773,70.9051,70.9412,31720.0
2021-08-02 10:55:00,78.6,78.67,78.56,78.64,54664.0,70.9322,70.9954,70.8961,70.9683,54664.0
2021-08-02 11:00:00,78.64,78.79,78.61,78.76,62687.0,70.9683,71.1037,70.9412,71.0766,62687.0
2021-08-02 11:05:00,78.75,78.82,78.68,78.82,39656.0,71.0676,71.1307,71.0044,71.1307,39656.0
2021-08-02 11:10:00,78.81,78.86,78.79,78.84,25469.0,71.1217,71.1668,71.1037,71.1488,25469.0
2021-08-02 11:15:00,78.84,78.88,78.76,78.81,24899.0,71.1488,71.1849,71.0766,71.1217,24899.0
2021-08-02 11:20:00,78.81,78.88,78.72,78.74,30713.0,71.1217,71.1849,71.0405,71.0585,30713.0
2021-08-02 11:25:00,78.74,78.85,78.74,78.84,25006.0,71.0585,71.1578,71.0585,71.1488,25006.0
2021-08-02 11:30:00,78.84,78.85,78.77,78.78,29578.0,71.1488,71.1578,71.0856,71.0946,29578.0
2021-08-02 11:35:00,78.78,78.86,78.76,78.83,30643.0,71.0946,71.1668,71.0766,71.1398,30643.0
2021-08-02 11:40:00,78.83,78.9,78.82,78.89,23552.0,71.1398,71.2029,71.1307,71.1939,23552.0
2021-08-02 11:45:00,78.9,78.91,78.79,78.81,48899.0,71.2029,71.212,71.1037,71.1217,48899.0
2021-08-02 11:50:00,78.81,78.88,78.8,78.85,42072.0,71.1217,71.1849,71.1127,71.1578,42072.0
2021-08-02 11:55:00,78.85,78.87,78.79,78.86,48461.0,71.1578,71.1759,71.1037,71.1668,48461.0
2021-08-02 12:00:00,78.87,78.91,78.79,78.83,76089.0,71.1759,71.212,71.1037,71.1398,76089.0
2021-08-02 12:05:00,78.83,78.84,78.73,78.76,92069.0,71.1398,71.1488,71.0495,71.0766,92069.0
2021-08-02 12:10:00,78.76,78.89,78.75,78.88,36713.0,71.0766,71.1939,71.0676,71.1849,36713.0
2021-08-02 12:15:00,78.89,78.89,78.73,78.75,63667.0,71.1939,71.1939,71.0495,71.0676,63667.0
2021-08-02 12:20:00,78.75,78.79,78.65,78.77,88230.0,71.0676,71.1037,70.9773,71.0856,88230.0
2021-08-02 12:25:00,78.77,78.83,78.74,78.81,26655.0,71.0856,71.1398,71.0585,71.1217,26655.0
2021-08-02 12:30:00,78.81,78.86,78.78,78.86,43271.0,71.1217,71.1668,71.0946,71.1668,43271.0
2021-08-02 12:35:00,78.85,78.91,78.85,78.9,22316.0,71.1578,71.212,71.1578,71.2029,22316.0
2021-08-02 12:40:00,78.89,78.89,78.77,78.78,32674.0,71.1939,71.1939,71.0856,71.0946,32674.0
2021-08-02 12:45:00,78.77,78.77,78.7,78.74,46487.0,71.0856,71.0856,71.0224,71.0585,46487.0
2021-08-02 12:50:00,78.73,78.74,78.69,78.7,26630.0,71.0495,71.0585,71.0134,71.0224,26630.0
2021-08-02 12:55:00,78.69,78.8,78.69,78.77,45789.0,71.0134,71.1127,71.0134,71.0856,45789.0
2021-08-02 13:00:00,78.76,78.81,78.69,78.7,45066.0,71.0766,71.1217,71.0134,71.0224,45066.0
2021-08-02 13:05:00,78.67,78.78,78.67,78.73,21939.0,70.9954,71.0946,70.9954,71.0495,21939.0
2021-08-02 13:10:00,78.73,78.75,78.65,78.68,55522.0,71.0495,71.0676,70.9773,71.0044,55522.0
2021-08-02 13:15:00,78.69,78.7,78.62,78.68,13485.0,71.0134,71.0224,70.9502,71.0044,13485.0
2021-08-02 13:20:00,78.69,78.69,78.59,78.64,20051.0,71.0134,71.0134,70.9232,70.9683,20051.0
2021-08-02 13:25:00,78.64,78.65,78.55,78.59,17062.0,70.9683,70.9773,70.8871,70.9232,17062.0
2021-08-02 13:30:00,78.6,78.62,78.52,78.54,19335.0,70.9322,70.9502,70.86,70.878,19335.0
2021-08-02 13:35:00,78.53,78.54,78.42,78.43,29627.0,70.869,70.878,70.7698,70.7788,29627.0
2021-08-02 13:40:00,78.43,78.52,78.4,78.5,24067.0,70.7788,70.86,70.7517,70.8419,24067.0
2021-08-02 13:45:00,78.49,78.5,78.43,78.45,23401.0,70.8329,70.8419,70.7788,70.7968,23401.0
2021-08-02 13:50:00,78.45,78.5,78.45,78.5,19553.0,70.7968,70.8419,70.7968,70.8419,19553.0
2021-08-02 13:55:00,78.5,78.51,78.45,78.5,14269.0,70.8419,70.851,70.7968,70.8419,14269.0
2021-08-02 14:00:00,78.5,78.5,78.44,78.47,26207.0,70.8419,70.8419,70.7878,70.8149,26207.0
2021-08-02 14:05:00,78.48,78.48,78.44,78.48,31388.0,70.8239,70.8239,70.7878,70.8239,31388.0
2021-08-02 14:10:00,78.48,78.54,78.48,78.54,24868.0,70.8239,70.878,70.8239,70.878,24868.0
2021-08-02 14:15:00,78.54,78.61,78.53,78.58,30105.0,70.878,70.9412,70.869,70.9141,30105.0
2021-08-02 14:20:00,78.59,78.62,78.5,78.53,24393.0,70.9232,70.9502,70.8419,70.869,24393.0
2021-08-02 14:25:00,78.53,78.56,78.47,78.53,29682.0,70.869,70.8961,70.8149,70.869,29682.0
2021-08-02 14:30:00,78.53,78.59,78.51,78.56,38141.0,70.869,70.9232,70.851,70.8961,38141.0
2021-08-02 14:35:00,78.57,78.65,78.54,78.59,64443.0,70.9051,70.9773,70.878,70.9232,64443.0
2021-08-02 14:40:00,78.6,78.65,78.57,78.62,48325.0,70.9322,70.9773,70.9051,70.9502,48325.0
2021-08-02 14:45:00,78.63,78.65,78.56,78.63,37974.0,70.9593,70.9773,70.8961,70.9593,37974.0
2021-08-02 14:50:00,78.63,78.63,78.55,78.59,30333.0,70.9593,70.9593,70.8871,70.9232,30333.0
2021-08-02 14:55:00,78.59,78.63,78.58,78.59,30127.0,70.9232,70.9593,70.9141,70.9232,30127.0
2021-08-02 15:00:00,78.59,78.66,78.52,78.66,44978.0,70.9232,70.9863,70.86,70.9863,44978.0
2021-08-02 15:05:00,78.66,78.66,78.51,78.54,30399.0,70.9863,70.9863,70.851,70.878,30399.0
2021-08-02 15:10:00,78.53,78.59,78.51,78.53,41171.0,70.869,70.9232,70.851,70.869,41171.0
2021-08-02 15:15:00,78.54,78.56,78.49,78.51,32983.0,70.878,70.8961,70.8329,70.851,32983.0
2021-08-02 15:20:00,78.51,78.59,78.47,78.59,34734.0,70.851,70.9232,70.8149,70.9232,34734.0
2021-08-02 15:25:00,78.59,78.71,78.56,78.67,39979.0,70.9232,71.0315,70.8961,70.9954,39979.0
2021-08-02 15:30:00,78.67,78.69,78.58,78.66,51685.0,70.9954,71.0134,70.9141,70.9863,51685.0
2021-08-02 15:35:00,78.65,78.75,78.62,78.71,53206.0,70.9773,71.0676,70.9502,71.0315,53206.0
2021-08-02 15:40:00,78.71,78.74,78.63,78.63,50060.0,71.0315,71.0585,70.9593,70.9593,50060.0
2021-08-02 15:45:00,78.63,78.71,78.62,78.66,85417.0,70.9593,71.0315,70.9502,70.9863,85417.0
2021-08-02 15:50:00,78.65,78.76,78.6,78.69,160244.0,70.9773,71.0766,70.9322,71.0134,160244.0
2021-08-02 15:55:00,78.68,78.86,78.63,78.81,580525.0,71.0044,71.1668,70.9593,71.1217,580525.0
2021-08-03 09:30:00,78.75,78.8,78.37,78.69,126470.0,71.0676,71.1127,70.7246,71.0134,126470.0
2021-08-03 09:35:00,78.71,79.37,78.71,79.37,107127.0,71.0315,71.6271,71.0315,71.6271,107127.0
2021-08-03 09:40:00,79.38,79.4,79.25,79.36,94024.0,71.6361,71.6541,71.5188,71.6181,94024.0
2021-08-03 09:45:00,79.38,79.62,79.37,79.61,112912.0,71.6361,71.8527,71.6271,71.8437,112912.0
2021-08-03 09:50:00,79.62,79.81,79.59,79.77,84903.0,71.8527,72.0242,71.8256,71.9881,84903.0
2021-08-03 09:55:00,79.78,79.85,79.62,79.75,90485.0,71.9971,72.0602,71.8527,71.97,90485.0
2021-08-03 10:00:00,79.75,79.85,79.62,79.64,65836.0,71.97,72.0602,71.8527,71.8707,65836.0
2021-08-03 10:05:00,79.63,79.73,79.6,79.64,97296.0,71.8617,71.952,71.8346,71.8707,97296.0
2021-08-03 10:10:00,79.62,79.69,79.53,79.57,159898.0,71.8527,71.9159,71.7715,71.8076,159898.0
2021-08-03 10:15:00,79.56,79.57,79.43,79.57,62798.0,71.7985,71.8076,71.6812,71.8076,62798.0
2021-08-03 10:20:00,79.56,79.76,79.56,79.7,58358.0,71.7985,71.979,71.7985,71.9249,58358.0
2021-08-03 10:25:00,79.69,79.73,79.53,79.55,75514.0,71.9159,71.952,71.7715,71.7895,75514.0
2021-08-03 10:30:00,79.55,79.56,79.4,79.5,48836.0,71.7895,71.7985,71.6541,71.7444,48836.0
2021-08-03 10:35:00,79.51,79.6,79.44,79.52,56886.0,71.7534,71.8346,71.6902,71.7624,56886.0
2021-08-03 10:40:00,79.51,79.55,79.38,79.47,45832.0,71.7534,71.7895,71.6361,71.7173,45832.0
2021-08-03 10:45:00,79.47,79.52,79.37,79.49,51059.0,71.7173,71.7624,71.6271,71.7354,51059.0
2021-08-03 10:50:00,79.5,79.65,79.5,79.55,48823.0,71.7444,71.8798,71.7444,71.7895,48823.0
2021-08-03 10:55:00,79.55,79.59,79.45,79.49,49471.0,71.7895,71.8256,71.6993,71.7354,49471.0
2021-08-03 11:00:00,79.47,79.52,79.33,79.34,35268.0,71.7173,71.7624,71.591,71.6,35268.0
2021-08-03 11:05:00,79.36,79.47,79.35,79.39,35452.0,71.6181,71.7173,71.609,71.6451,35452.0
2021-08-03 11:10:00,79.39,79.51,79.39,79.4,43503.0,71.6451,71.7534,71.6451,71.6541,43503.0
2021-08-03 11:15:00,79.41,79.49,79.4,79.42,24408.0,71.6632,71.7354,71.6541,71.6722,24408.0
2021-08-03 11:20:00,79.42,79.44,79.32,79.35,34459.0,71.6722,71.6902,71.582,71.609,34459.0
2021-08-03 11:25:00,79.34,79.46,79.31,79.44,48709.0,71.6,71.7083,71.5729,71.6902,48709.0
2021-08-03 11:30:00,79.45,79.56,79.44,79.53,78263.0,71.6993,71.7985,71.6902,71.7715,78263.0
2021-08-03 11:35:00,79.53,79.55,79.45,79.45,34992.0,71.7715,71.7895,71.6993,71.6993,34992.0
2021-08-03 11:40:00,79.46,79.74,79.46,79.7,98830.0,71.7083,71.961,71.7083,71.9249,98830.0
2021-08-03 11:45:00,79.69,79.72,79.51,79.56,38812.0,71.9159,71.9429,71.7534,71.7985,38812.0
2021-08-03 11:50:00,79.56,79.58,79.47,79.51,51484.0,71.7985,71.8166,71.7173,71.7534,51484.0
2021-08-03 11:55:00,79.51,79.51,79.41,79.47,36789.0,71.7534,71.7534,71.6632,71.7173,36789.0
2021-08-03 12:00:00,79.48,79.51,79.34,79.36,33900.0,71.7263,71.7534,71.6,71.6181,33900.0
2021-08-03 12:05:00,79.36,79.4,79.29,79.3,20216.0,71.6181,71.6541,71.5549,71.5639,20216.0
2021-08-03 12:10:00,79.29,79.34,79.23,79.28,19631.0,71.5549,71.6,71.5007,71.5459,19631.0
2021-08-03 12:15:00,79.25,79.25,79.12,79.13,30580.0,71.5188,71.5188,71.4015,71.4105,30580.0
2021-08-03 12:20:00,79.14,79.18,79.13,79.16,21146.0,71.4195,71.4556,71.4105,71.4376,21146.0
2021-08-03 12:25:00,79.17,79.18,79.11,79.15,29736.0,71.4466,71.4556,71.3924,71.4285,29736.0
2021-08-03 12:30:00,79.15,79.23,79.12,79.12,36195.0,71.4285,71.5007,71.4015,71.4015,36195.0
2021-08-03 12:35:00,79.12,79.14,79.04,79.09,26242.0,71.4015,71.4195,71.3293,71.3744,26242.0
2021-08-03 12:40:00,79.09,79.16,79.09,79.11,20894.0,71.3744,71.4376,71.3744,71.3924,20894.0
2021-08-03 12:45:00,79.1,79.13,79.01,79.03,18268.0,71.3834,71.4105,71.3022,71.3202,18268.0
2021-08-03 12:50:00,79.03,79.05,79.01,79.03,60886.0,71.3202,71.3383,71.3022,71.3202,60886.0
2021-08-03 12:55:00,79.04,79.12,79.03,79.08,73323.0,71.3293,71.4015,71.3202,71.3654,73323.0
2021-08-03 13:00:00,79.08,79.14,79.03,79.13,49172.0,71.3654,71.4195,71.3202,71.4105,49172.0
2021-08-03 13:05:00,79.13,79.25,79.12,79.25,32755.0,71.4105,71.5188,71.4015,71.5188,32755.0
2021-08-03 13:10:00,79.26,79.28,79.21,79.28,35417.0,71.5278,71.5459,71.4827,71.5459,35417.0
2021-08-03 13:15:00,79.27,79.3,79.26,79.29,25026.0,71.5368,71.5639,71.5278,71.5549,25026.0
2021-08-03 13:20:00,79.28,79.35,79.27,79.33,40452.0,71.5459,71.609,71.5368,71.591,40452.0
2021-08-03 13:25:00,79.32,79.37,79.25,79.26,38539.0,71.582,71.6271,71.5188,71.5278,38539.0
2021-08-03 13:30:00,79.25,79.31,79.22,79.22,42555.0,71.5188,71.5729,71.4917,71.4917,42555.0
2021-08-03 13:35:00,79.2,79.23,79.19,79.22,26685.0,71.4737,71.5007,71.4646,71.4917,26685.0
2021-08-03 13:40:00,79.22,79.24,79.17,79.19,19822.0,71.4917,71.5098,71.4466,71.4646,19822.0
2021-08-03 13:45:00,79.2,79.21,79.14,79.18,42124.0,71.4737,71.4827,71.4195,71.4556,42124.0
2021-08-03 13:50:00,79.19,79.22,79.1,79.11,30445.0,71.4646,71.4917,71.3834,71.3924,30445.0
2021-08-03 13:55:00,79.12,79.18,79.11,79.15,31435.0,71.4015,71.4556,71.3924,71.4285,31435.0
2021-08-03 14:00:00,79.14,79.28,79.13,79.28,28033.0,71.4195,71.5459,71.4105,71.5459,28033.0
2021-08-03 14:05:00,79.28,79.3,79.22,79.23,24481.0,71.5459,71.5639,71.4917,71.5007,24481.0
2021-08-03 14:10:00,79.22,79.32,79.22,79.28,30451.0,71.4917,71.582,71.4917,71.5459,30451.0
2021-08-03 14:15:00,79.3,79.3,79.17,79.19,25622.0,71.5639,71.5639,71.4466,71.4646,25622.0
2021-08-03 14:20:00,79.19,79.3,79.18,79.19,47102.0,71.4646,71.5639,71.4556,71.4646,47102.0
2021-08-03 14:25:00,79.19,79.23,79.16,79.18,41472.0,71.4646,71.5007,71.4376,71.4556,41472.0
2021-08-03 14:30:00,79.19,79.21,79.13,79.14,30076.0,71.4646,71.4827,71.4105,71.4195,30076.0
2021-08-03 14:35:00,79.14,79.2,79.13,79.17,32431.0,71.4195,71.4737,71.4105,71.4466,32431.0
2021-08-03 14:40:00,79.17,79.19,79.13,79.16,36443.0,71.4466,71.4646,71.4105,71.4376,36443.0
2021-08-03 14:45:00,79.16,79.18,79.13,79.16,32087.0,71.4376,71.4556,71.4105,71.4376,32087.0
2021-08-03 14:50:00,79.17,79.25,79.17,79.24,20222.0,71.4466,71.5188,71.4466,71.5098,20222.0
2021-08-03 14:55:00,79.23,79.28,79.23,79.26,35785.0,71.5007,71.5459,71.5007,71.5278,35785.0
2021-08-03 15:00:00,79.26,79.38,79.26,79.34,50144.0,71.5278,71.6361,71.5278,71.6,50144.0
2021-08-03 15:05:00,79.34,79.41,79.31,79.37,62875.0,71.6,71.6632,71.5729,71.6271,62875.0
2021-08-03 15:10:00,79.37,79.38,79.32,79.34,42148.0,71.6271,71.6361,71.582,71.6,42148.0
2021-08-03 15:15:00,79.34,79.43,79.33,79.42,36194.0,71.6,71.6812,71.591,71.6722,36194.0
2021-08-03 15:20:00,79.42,79.45,79.3,79.31,44346.0,71.6722,71.6993,71.5639,71.5729,44346.0
2021-08-03 15:25:00,79.3,79.33,79.19,79.19,36102.0,71.5639,71.591,71.4646,71.4646,36102.0
2021-08-03 15:30:00,79.2,79.38,79.19,79.38,76210.0,71.4737,71.6361,71.4646,71.6361,76210.0
2021-08-03 15:35:00,79.38,79.43,79.35,79.4,67874.0,71.6361,71.6812,71.609,71.6541,67874.0
2021-08-03 15:40:00,79.41,79.47,79.31,79.32,62465.0,71.6632,71.7173,71.5729,71.582,62465.0
2021-08-03 15:45:00,79.32,79.42,79.31,79.39,68211.0,71.582,71.6722,71.5729,71.6451,68211.0
2021-08-03 15:50:00,79.38,79.41,79.34,79.37,104650.0,71.6361,71.6632,71.6,71.6271,104650.0
2021-08-03 15:55:00,79.37,79.47,79.33,79.42,217697.0,71.6271,71.7173,71.591,71.6722,217697.0
2021-08-04 09:30:00,79.36,79.71,79.17,79.56,171427.0,71.6181,71.9339,71.4466,71.7985,171427.0
2021-08-04 09:35:00,79.57,79.63,79.13,79.14,86400.0,71.8076,71.8617,71.4105,71.4195,86400.0
2021-08-04 09:40:00,79.14,79.27,78.96,79.23,69564.0,71.4195,71.5368,71.2571,71.5007,69564.0
2021-08-04 09:45:00,79.22,79.44,79.22,79.37,65781.0,71.4917,71.6902,71.4917,71.6271,65781.0
2021-08-04 09:50:00,79.36,79.39,79.21,79.25,41755.0,71.6181,71.6451,71.4827,71.5188,41755.0
2021-08-04 09:55:00,79.27,79.3,79.12,79.13,35918.0,71.5368,71.5639,71.4015,71.4105,35918.0
2021-08-04 10:00:00,79.13,79.34,79.11,79.33,39198.0,71.4105,71.6,71.3924,71.591,39198.0
2021-08-04 10:05:00,79.31,79.42,79.17,79.2,33920.0,71.5729,71.6722,71.4466,71.4737,33920.0
2021-08-04 10:10:00,79.19,79.43,79.19,79.34,91773.0,71.4646,71.6812,71.4646,71.6,91773.0
2021-08-04 10:15:00,79.34,79.35,79.11,79.15,41548.0,71.6,71.609,71.3924,71.4285,41548.0
2021-08-04 10:20:00,79.15,79.27,79.11,79.26,22974.0,71.4285,71.5368,71.3924,71.5278,22974.0
2021-08-04 10:25:00,79.25,79.35,79.14,79.21,43810.0,71.5188,71.609,71.4195,71.4827,43810.0
2021-08-04 10:30:00,79.22,79.29,79.16,79.22,84173.0,71.4917,71.5549,71.4376,71.4917,84173.0
2021-08-04 10:35:00,79.23,79.24,79.16,79.21,46998.0,71.5007,71.5098,71.4376,71.4827,46998.0
2021-08-04 10:40:00,79.21,79.31,79.14,79.14,73864.0,71.4827,71.5729,71.4195,71.4195,73864.0
2021-08-04 10:45:00,79.14,79.16,79.04,79.09,38454.0,71.4195,71.4376,71.3293,71.3744,38454.0
2021-08-04 10:50:00,79.08,79.15,79.06,79.11,69876.0,71.3654,71.4285,71.3473,71.3924,69876.0
2021-08-04 10:55:00,79.1,79.15,79.04,79.12,100839.0,71.3834,71.4285,71.3293,71.4015,100839.0
2021-08-04 11:00:00,79.12,79.14,79.01,79.05,69900.0,71.4015,71.4195,71.3022,71.3383,69900.0
2021-08-04 11:05:00,79.05,79.08,78.91,79.01,59790.0,71.3383,71.3654,71.212,71.3022,59790.0
2021-08-04 11:10:00,79.0,79.05,78.99,79.05,27995.0,71.2932,71.3383,71.2841,71.3383,27995.0
2021-08-04 11:15:00,79.04,79.08,78.98,79.02,115750.0,71.3293,71.3654,71.2751,71.3112,115750.0
2021-08-04 11:20:00,79.01,79.02,78.91,79.01,167555.0,71.3022,71.3112,71.212,71.3022,167555.0
2021-08-04 11:25:00,79.0,79.02,78.95,78.95,67697.0,71.2932,71.3112,71.248,71.248,67697.0
2021-08-04 11:30:00,78.96,78.97,78.81,78.84,63702.0,71.2571,71.2661,71.1217,71.1488,63702.0
2021-08-04 11:35:00,78.84,78.88,78.82,78.84,41704.0,71.1488,71.1849,71.1307,71.1488,41704.0
2021-08-04 11:40:00,78.83,78.91,78.83,78.91,24221.0,71.1398,71.212,71.1398,71.212,24221.0
2021-08-04 11:45:00,78.91,78.96,78.9,78.94,28335.0,71.212,71.2571,71.2029,71.239,28335.0
2021-08-04 11:50:00,78.96,78.99,78.88,78.89,37387.0,71.2571,71.2841,71.1849,71.1939,37387.0
2021-08-04 11:55:00,78.89,78.98,78.89,78.96,18498.0,71.1939,71.2751,71.1939,71.2571,18498.0
2021-08-04 12:00:00,78.97,79.0,78.9,78.92,23969.0,71.2661,71.2932,71.2029,71.221,23969.0
2021-08-04 12:05:00,78.92,79.0,78.92,78.94,15077.0,71.221,71.2932,71.221,71.239,15077.0
2021-08-04 12:10:00,78.94,78.99,78.94,78.98,12007.0,71.239,71.2841,71.239,71.2751,12007.0
2021-08-04 12:15:00,78.98,79.04,78.98,79.04,12662.0,71.2751,71.3293,71.2751,71.3293,12662.0
2021-08-04 12:20:00,79.03,79.03,78.86,78.86,29292.0,71.3202,71.3202,71.1668,71.1668,29292.0
2021-08-04 12:25:00,78.87,78.9,78.77,78.8,19046.0,71.1759,71.2029,71.0856,71.1127,19046.0
2021-08-04 12:30:00,78.8,78.87,78.8,78.85,24577.0,71.1127,71.1759,71.1127,71.1578,24577.0
2021-08-04 12:35:00,78.86,78.9,78.82,78.89,21829.0,71.1668,71.2029,71.1307,71.1939,21829.0
2021-08-04 12:40:00,78.89,79.0,78.88,78.98,20846.0,71.1939,71.2932,71.1849,71.2751,20846.0
2021-08-04 12:45:00,78.98,79.01,78.95,79.0,23588.0,71.2751,71.3022,71.248,71.2932,23588.0
2021-08-04 12:50:00,79.0,79.03,78.93,78.93,9971.0,71.2932,71.3202,71.23,71.23,9971.0
2021-08-04 12:55:00,78.94,79.01,78.93,78.97,14914.0,71.239,71.3022,71.23,71.2661,14914.0
2021-08-04 13:00:00,78.96,79.0,78.96,78.99,10322.0,71.2571,71.2932,71.2571,71.2841,10322.0
2021-08-04 13:05:00,78.99,79.09,78.98,79.05,23474.0,71.2841,71.3744,71.2751,71.3383,23474.0
2021-08-04 13:10:00,79.04,79.07,79.01,79.06,10467.0,71.3293,71.3563,71.3022,71.3473,10467.0
2021-08-04 13:15:00,79.06,79.13,79.06,79.09,9875.0,71.3473,71.4105,71.3473,71.3744,9875.0
2021-08-04 13:20:00,79.11,79.12,79.05,79.1,24139.0,71.3924,71.4015,71.3383,71.3834,24139.0
2021-08-04 13:25:00,79.1,79.14,79.08,79.14,16611.0,71.3834,71.4195,71.3654,71.4195,16611.0
2021-08-04 13:30:00,79.13,79.14,79.08,79.09,13429.0,71.4105,71.4195,71.3654,71.3744,13429.0
2021-08-04 13:35:00,79.09,79.24,79.09,79.23,13517.0,71.3744,71.5098,71.3744,71.5007,13517.0
2021-08-04 13:40:00,79.23,79.24,79.18,79.21,15394.0,71.5007,71.5098,71.4556,71.4827,15394.0
2021-08-04 13:45:00,79.2,79.22,79.16,79.2,33557.0,71.4737,71.4917,71.4376,71.4737,33557.0
2021-08-04 13:50:00,79.2,79.26,79.16,79.18,13382.0,71.4737,71.5278,71.4376,71.4556,13382.0
2021-08-04 13:55:00,79.17,79.18,79.08,79.12,15602.0,71.4466,71.4556,71.3654,71.4015,15602.0
2021-08-04 14:00:00,79.14,79.19,79.1,79.17,19997.0,71.4195,71.4646,71.3834,71.4466,19997.0
2021-08-04 14:05:00,79.17,79.23,79.16,79.23,21303.0,71.4466,71.5007,71.4376,71.5007,21303.0
2021-08-04 14:10:00,79.22,79.26,79.2,79.25,22449.0,71.4917,71.5278,71.4737,71.5188,22449.0
2021-08-04 14:15:00,79.26,79.32,79.25,79.28,22283.0,71.5278,71.582,71.5188,71.5459,22283.0
2021-08-04 14:20:00,79.28,79.34,79.24,79.34,27754.0,71.5459,71.6,71.5098,71.6,27754.0
2021-08-04 14:25:00,79.34,79.47,79.34,79.47,29278.0,71.6,71.7173,71.6,71.7173,29278.0
2021-08-04 14:30:00,79.46,79.62,79.46,79.61,37937.0,71.7083,71.8527,71.7083,71.8437,37937.0
2021-08-04 14:35:00,79.6,79.61,79.51,79.52,85830.0,71.8346,71.8437,71.7534,71.7624,85830.0
2021-08-04 14:40:00,79.53,79.56,79.51,79.55,52150.0,71.7715,71.7985,71.7534,71.7895,52150.0
2021-08-04 14:45:00,79.56,79.69,79.53,79.69,86503.0,71.7985,71.9159,71.7715,71.9159,86503.0
2021-08-04 14:50:00,79.69,79.69,79.55,79.58,32893.0,71.9159,71.9159,71.7895,71.8166,32893.0
2021-08-04 14:55:00,79.58,79.64,79.57,79.63,36114.0,71.8166,71.8707,71.8076,71.8617,36114.0
2021-08-04 15:00:00,79.62,79.82,79.62,79.81,165728.0,71.8527,72.0332,71.8527,72.0242,165728.0
2021-08-04 15:05:00,79.81,79.85,79.77,79.79,95273.0,72.0242,72.0602,71.9881,72.0061,95273.0
2021-08-04 15:10:00,79.79,79.82,79.77,79.8,60560.0,72.0061,72.0332,71.9881,72.0151,60560.0
2021-08-04 15:15:00,79.8,79.9,79.78,79.89,78107.0,72.0151,72.1054,71.9971,72.0963,78107.0
2021-08-04 15:20:00,79.89,79.99,79.88,79.99,134392.0,72.0963,72.1866,72.0873,72.1866,134392.0
2021-08-04 15:25:00,79.98,79.99,79.88,79.95,203552.0,72.1776,72.1866,72.0873,72.1505,203552.0
2021-08-04 15:30:00,79.95,79.99,79.91,79.95,147761.0,72.1505,72.1866,72.1144,72.1505,147761.0
2021-08-04 15:35:00,79.95,79.99,79.93,79.97,143965.0,72.1505,72.1866,72.1324,72.1685,143965.0
2021-08-04 15:40:00,79.97,80.0,79.75,79.76,106574.0,72.1685,72.1956,71.97,71.979,106574.0
2021-08-04 15:45:00,79.76,79.9,79.75,79.88,118532.0,71.979,72.1054,71.97,72.0873,118532.0
2021-08-04 15:50:00,79.88,79.91,79.71,79.81,160195.0,72.0873,72.1144,71.9339,72.0242,160195.0
2021-08-04 15:55:00,79.8,79.95,79.69,79.88,471980.0,72.0151,72.1505,71.9159,72.0873,471980.0
2021-08-05 09:30:00,79.79,79.99,79.53,79.83,210449.0,72.0061,72.1866,71.7715,72.0422,210449.0
2021-08-05 09:35:00,79.83,79.97,79.66,79.87,69359.0,72.0422,72.1685,71.8888,72.0783,69359.0
2021-08-05 09:40:00,79.86,79.91,79.65,79.68,60425.0,72.0693,72.1144,71.8798,71.9068,60425.0
2021-08-05 09:45:00,79.68,79.87,79.66,79.75,83642.0,71.9068,72.0783,71.8888,71.97,83642.0
2021-08-05 09:50:00,79.77,79.95,79.73,79.83,41757.0,71.9881,72.1505,71.952,72.0422,41757.0
2021-08-05 09:55:00,79.85,79.88,79.66,79.79,43310.0,72.0602,72.0873,71.8888,72.0061,43310.0
2021-08-05 10:00:00,79.79,79.84,79.67,79.79,53201.0,72.0061,72.0512,71.8978,72.0061,53201.0
2021-08-05 10:05:00,79.78,79.9,79.75,79.89,62993.0,71.9971,72.1054,71.97,72.0963,62993.0
2021-08-05 10:10:00,79.9,79.95,79.81,79.81,36452.0,72.1054,72.1505,72.0242,72.0242,36452.0
2021-08-05 10:15:00,79.81,80.09,79.81,80.06,155954.0,72.0242,72.2768,72.0242,72.2498,155954.0
2021-08-05 10:20:00,80.05,80.1,79.94,80.0,42585.0,72.2407,72.2859,72.1415,72.1956,42585.0
2021-08-05 10:25:00,80.01,80.01,79.7,79.72,43894.0,72.2046,72.2046,71.9249,71.9429,43894.0
2021-08-05 10:30:00,79.73,79.78,79.65,79.65,40876.0,71.952,71.9971,71.8798,71.8798,40876.0
2021-08-05 10:35:00,79.66,79.72,79.55,79.58,43817.0,71.8888,71.9429,71.7895,71.8166,43817.0
2021-08-05 10:40:00,79.61,79.73,79.58,79.73,57928.0,71.8437,71.952,71.8166,71.952,57928.0
2021-08-05 10:45:00,79.73,79.82,79.72,79.74,45680.0,71.952,72.0332,71.9429,71.961,45680.0
2021-08-05 10:50:00,79.74,79.77,79.66,79.71,45063.0,71.961,71.9881,71.8888,71.9339,45063.0
2021-08-05 10:55:00,79.71,79.77,79.6,79.66,34819.0,71.9339,71.9881,71.8346,71.8888,34819.0
2021-08-05 11:00:00,79.66,79.66,79.58,79.66,52552.0,71.8888,71.8888,71.8166,71.8888,52552.0
2021-08-05 11:05:00,79.64,79.64,79.53,79.61,37820.0,71.8707,71.8707,71.7715,71.8437,37820.0
2021-08-05 11:10:00,79.6,79.64,79.55,79.56,32784.0,71.8346,71.8707,71.7895,71.7985,32784.0
2021-08-05 11:15:00,79.55,79.63,79.55,79.62,23911.0,71.7895,71.8617,71.7895,71.8527,23911.0
2021-08-05 11:20:00,79.62,79.67,79.56,79.56,22484.0,71.8527,71.8978,71.7985,71.7985,22484.0
2021-08-05 11:25:00,79.57,79.65,79.56,79.65,32601.0,71.8076,71.8798,71.7985,71.8798,32601.0
2021-08-05 11:30:00,79.65,79.66,79.53,79.6,30395.0,71.8798,71.8888,71.7715,71.8346,30395.0
2021-08-05 11:35:00,79.59,79.63,79.53,79.62,31442.0,71.8256,71.8617,71.7715,71.8527,31442.0
2021-08-05 11:40:00,79.62,79.75,79.61,79.72,30448.0,71.8527,71.97,71.8437,71.9429,30448.0
2021-08-05 11:45:00,79.73,79.88,79.72,79.86,35697.0,71.952,72.0873,71.9429,72.0693,35697.0
2021-08-05 11:50:00,79.88,79.91,79.82,79.86,31243.0,72.0873,72.1144,72.0332,72.0693,31243.0
2021-08-05 11:55:00,79.87,79.92,79.84,79.92,63838.0,72.0783,72.1234,72.0512,72.1234,63838.0
2021-08-05 12:00:00,79.91,79.92,79.85,79.88,36091.0,72.1144,72.1234,72.0602,72.0873,36091.0
2021-08-05 12:05:00,79.89,79.89,79.78,79.79,34820.0,72.0963,72.0963,71.9971,72.0061,34820.0
2021-08-05 12:10:00,79.8,79.81,79.74,79.74,21919.0,72.0151,72.0242,71.961,71.961,21919.0
2021-08-05 12:15:00,79.74,79.76,79.64,79.66,32690.0,71.961,71.979,71.8707,71.8888,32690.0
2021-08-05 12:20:00,79.67,79.71,79.65,79.69,20277.0,71.8978,71.9339,71.8798,71.9159,20277.0
2021-08-05 12:25:00,79.69,79.74,79.68,79.73,18763.0,71.9159,71.961,71.9068,71.952,18763.0
2021-08-05 12:30:00,79.73,79.78,79.71,79.73,34466.0,71.952,71.9971,71.9339,71.952,34466.0
2021-08-05 12:35:00,79.73,79.8,79.72,79.79,22158.0,71.952,72.0151,71.9429,72.0061,22158.0
2021-08-05 12:40:00,79.78,79.87,79.75,79.87,34493.0,71.9971,72.0783,71.97,72.0783,34493.0
2021-08-05 12:45:00,79.86,79.87,79.8,79.82,37843.0,72.0693,72.0783,72.0151,72.0332,37843.0
2021-08-05 12:50:00,79.81,79.84,79.8,79.82,27602.0,72.0242,72.0512,72.0151,72.0332,27602.0
2021-08-05 12:55:00,79.82,79.93,79.82,79.89,29169.0,72.0332,72.1324,72.0332,72.0963,29169.0
2021-08-05 13:00:00,79.89,79.91,79.83,79.86,31836.0,72.0963,72.1144,72.0422,72.0693,31836.0
2021-08-05 13:05:00,79.87,79.88,79.77,79.78,19882.0,72.0783,72.0873,71.9881,71.9971,19882.0
2021-08-05 13:10:00,79.78,79.82,79.77,79.81,22070.0,71.9971,72.0332,71.9881,72.0242,22070.0
2021-08-05 13:15:00,79.82,79.85,79.78,79.81,23514.0,72.0332,72.0602,71.9971,72.0242,23514.0
2021-08-05 13:20:00,79.81,79.89,79.79,79.88,28844.0,72.0242,72.0963,72.0061,72.0873,28844.0
2021-08-05 13:25:00,79.87,79.95,79.86,79.93,57770.0,72.0783,72.1505,72.0693,72.1324,57770.0
2021-08-05 13:30:00,79.94,79.97,79.88,79.9,22037.0,72.1415,72.1685,72.0873,72.1054,22037.0
2021-08-05 13:35:00,79.89,79.93,79.88,79.91,19749.0,72.0963,72.1324,72.0873,72.1144,19749.0
2021-08-05 13:40:00,79.92,79.94,79.81,79.84,24792.0,72.1234,72.1415,72.0242,72.0512,24792.0
2021-08-05 13:45:00,79.84,79.92,79.84,79.92,25866.0,72.0512,72.1234,72.0512,72.1234,25866.0
2021-08-05 13:50:00,79.92,79.99,79.92,79.99,22680.0,72.1234,72.1866,72.1234,72.1866,22680.0
2021-08-05 13:55:00,79.98,80.04,79.97,80.02,48041.0,72.1776,72.2317,72.1685,72.2137,48041.0
2021-08-05 14:00:00,80.02,80.06,80.0,80.01,34359.0,72.2137,72.2498,72.1956,72.2046,34359.0
2021-08-05 14:05:00,80.01,80.11,80.0,80.1,36919.0,72.2046,72.2949,72.1956,72.2859,36919.0
2021-08-05 14:10:00,80.11,80.15,80.06,80.08,44984.0,72.2949,72.331,72.2498,72.2678,44984.0
2021-08-05 14:15:00,80.08,80.13,80.07,80.11,28521.0,72.2678,72.3129,72.2588,72.2949,28521.0
2021-08-05 14:20:00,80.11,80.15,80.1,80.13,31805.0,72.2949,72.331,72.2859,72.3129,31805.0
2021-08-05 14:25:00,80.13,80.14,80.03,80.08,33197.0,72.3129,72.322,72.2227,72.2678,33197.0
2021-08-05 14:30:00,80.08,80.14,80.06,80.09,26657.0,72.2678,72.322,72.2498,72.2768,26657.0
2021-08-05 14:35:00,80.09,80.16,80.06,80.15,24811.0,72.2768,72.34,72.2498,72.331,24811.0
2021-08-05 14:40:00,80.16,80.2,80.13,80.14,26558.0,72.34,72.3761,72.3129,72.322,26558.0
2021-08-05 14:45:00,80.14,80.14,80.09,80.1,24498.0,72.322,72.322,72.2768,72.2859,24498.0
2021-08-05 14:50:00,80.1,80.12,80.03,80.05,31090.0,72.2859,72.3039,72.2227,72.2407,31090.0
2021-08-05 14:55:00,80.05,80.1,80.04,80.09,25449.0,72.2407,72.2859,72.2317,72.2768,25449.0
2021-08-05 15:00:00,80.09,80.21,80.09,80.18,64057.0,72.2768,72.3851,72.2768,72.3581,64057.0
2021-08-05 15:05:00,80.16,80.23,80.16,80.2,37699.0,72.34,72.4032,72.34,72.3761,37699.0
2021-08-05 15:10:00,80.21,80.29,80.21,80.27,64903.0,72.3851,72.4573,72.3851,72.4393,64903.0
2021-08-05 15:15:00,80.28,80.31,80.25,80.26,37587.0,72.4483,72.4754,72.4212,72.4303,37587.0
2021-08-05 15:20:00,80.25,80.33,80.24,80.33,33967.0,72.4212,72.4934,72.4122,72.4934,33967.0
2021-08-05 15:25:00,80.33,80.43,80.33,80.43,41197.0,72.4934,72.5837,72.4934,72.5837,41197.0
2021-08-05 15:30:00,80.42,80.47,80.35,80.4,53238.0,72.5746,72.6198,72.5115,72.5566,53238.0
2021-08-05 15:35:00,80.41,80.5,80.41,80.45,60000.0,72.5656,72.6468,72.5656,72.6017,60000.0
2021-08-05 15:40:00,80.44,80.46,80.37,80.41,63808.0,72.5927,72.6107,72.5295,72.5656,63808.0
2021-08-05 15:45:00,80.41,80.51,80.4,80.47,89019.0,72.5656,72.6559,72.5566,72.6198,89019.0
2021-08-05 15:50:00,80.48,80.62,80.47,80.57,147806.0,72.6288,72.7551,72.6198,72.71,147806.0
2021-08-05 15:55:00,80.58,80.58,80.46,80.48,347474.0,72.719,72.719,72.6107,72.6288,347474.0
2021-08-06 09:30:00,80.49,80.49,80.06,80.27,143924.0,72.6378,72.6378,72.2498,72.4393,143924.0
2021-08-06 09:35:00,80.27,80.4,80.21,80.28,48459.0,72.4393,72.5566,72.3851,72.4483,48459.0
2021-08-06 09:40:00,80.28,80.37,80.24,80.31,32055.0,72.4483,72.5295,72.4122,72.4754,32055.0
2021-08-06 09:45:00,80.33,80.56,80.32,80.56,39840.0,72.4934,72.701,72.4844,72.701,39840.0
2021-08-06 09:50:00,80.58,80.69,80.5,80.68,39973.0,72.719,72.8183,72.6468,72.8093,39973.0
2021-08-06 09:55:00,80.68,80.73,80.61,80.62,24571.0,72.8093,72.8544,72.7461,72.7551,24571.0
2021-08-06 10:00:00,80.63,80.75,80.63,80.69,39503.0,72.7642,72.8724,72.7642,72.8183,39503.0
2021-08-06 10:05:00,80.71,80.92,80.7,80.91,56826.0,72.8364,73.0259,72.8273,73.0168,56826.0
2021-08-06 10:10:00,80.92,80.98,80.79,80.85,46358.0,73.0259,73.08,72.9085,72.9627,46358.0
2021-08-06 10:15:00,80.84,81.0,80.81,80.97,52711.0,72.9537,73.0981,72.9266,73.071,52711.0
2021-08-06 10:20:00,80.98,81.0,80.87,80.94,47753.0,73.08,73.0981,72.9807,73.0439,47753.0
2021-08-06 10:25:00,80.92,80.93,80.85,80.88,33366.0,73.0259,73.0349,72.9627,72.9898,33366.0
2021-08-06 10:30:00,80.89,80.95,80.83,80.92,42766.0,72.9988,73.0529,72.9446,73.0259,42766.0
2021-08-06 10:35:00,80.91,80.95,80.86,80.94,36529.0,73.0168,73.0529,72.9717,73.0439,36529.0
2021-08-06 10:40:00,80.94,80.96,80.88,80.89,36047.0,73.0439,73.062,72.9898,72.9988,36047.0
2021-08-06 10:45:00,80.9,80.91,80.76,80.78,42913.0,73.0078,73.0168,72.8815,72.8995,42913.0
2021-08-06 10:50:00,80.78,80.83,80.74,80.8,30360.0,72.8995,72.9446,72.8634,72.9176,30360.0
2021-08-06 10:55:00,80.81,80.82,80.68,80.69,24714.0,72.9266,72.9356,72.8093,72.8183,24714.0
2021-08-06 11:00:00,80.69,80.73,80.65,80.65,34945.0,72.8183,72.8544,72.7822,72.7822,34945.0
2021-08-06 11:05:00,80.66,80.82,80.65,80.79,18998.0,72.7912,72.9356,72.7822,72.9085,18998.0
2021-08-06 11:10:00,80.79,80.87,80.7,80.7,28049.0,72.9085,72.9807,72.8273,72.8273,28049.0
2021-08-06 11:15:00,80.7,80.72,80.64,80.68,19417.0,72.8273,72.8454,72.7732,72.8093,19417.0
2021-08-06 11:20:00,80.68,80.7,80.62,80.64,23365.0,72.8093,72.8273,72.7551,72.7732,23365.0
2021-08-06 11:25:00,80.63,80.64,80.53,80.61,20848.0,72.7642,72.7732,72.6739,72.7461,20848.0
2021-08-06 11:30:00,80.63,80.7,80.62,80.64,15903.0,72.7642,72.8273,72.7551,72.7732,15903.0
2021-08-06 11:35:00,80.64,80.68,80.61,80.63,20080.0,72.7732,72.8093,72.7461,72.7642,20080.0
2021-08-06 11:40:00,80.64,80.7,80.6,80.67,16219.0,72.7732,72.8273,72.7371,72.8003,16219.0
2021-08-06 11:45:00,80.67,80.76,80.66,80.7,21490.0,72.8003,72.8815,72.7912,72.8273,21490.0
2021-08-06 11:50:00,80.7,80.71,80.63,80.7,21159.0,72.8273,72.8364,72.7642,72.8273,21159.0
2021-08-06 11:55:00,80.72,80.76,80.69,80.7,16559.0,72.8454,72.8815,72.8183,72.8273,16559.0
2021-08-06 12:00:00,80.69,80.8,80.69,80.79,19431.0,72.8183,72.9176,72.8183,72.9085,19431.0
2021-08-06 12:05:00,80.79,80.79,80.73,80.78,20931.0,72.9085,72.9085,72.8544,72.8995,20931.0
2021-08-06 12:10:00,80.78,80.81,80.77,80.81,15305.0,72.8995,72.9266,72.8905,72.9266,15305.0
2021-08-06 12:15:00,80.81,80.84,80.74,80.76,18801.0,72.9266,72.9537,72.8634,72.8815,18801.0
2021-08-06 12:20:00,80.76,80.76,80.71,80.73,14771.0,72.8815,72.8815,72.8364,72.8544,14771.0
2021-08-06 12:25:00,80.74,80.81,80.73,80.78,74420.0,72.8634,72.9266,72.8544,72.8995,74420.0
2021-08-06 12:30:00,80.78,80.83,80.77,80.8,20633.0,72.8995,72.9446,72.8905,72.9176,20633.0
2021-08-06 12:35:00,80.79,80.82,80.78,80.79,12340.0,72.9085,72.9356,72.8995,72.9085,12340.0
2021-08-06 12:40:00,80.79,80.84,80.77,80.79,22262.0,72.9085,72.9537,72.8905,72.9085,22262.0
2021-08-06 12:45:00,80.79,80.83,80.78,80.81,12767.0,72.9085,72.9446,72.8995,72.9266,12767.0
2021-08-06 12:50:00,80.81,80.82,80.73,80.76,13337.0,72.9266,72.9356,72.8544,72.8815,13337.0
2021-08-06 12:55:00,80.76,80.82,80.73,80.79,32980.0,72.8815,72.9356,72.8544,72.9085,32980.0
2021-08-06 13:00:00,80.79,80.8,80.75,80.75,12073.0,72.9085,72.9176,72.8724,72.8724,12073.0
2021-08-06 13:05:00,80.74,80.78,80.72,80.77,12986.0,72.8634,72.8995,72.8454,72.8905,12986.0
2021-08-06 13:10:00,80.77,80.89,80.77,80.88,16678.0,72.8905,72.9988,72.8905,72.9898,16678.0
2021-08-06 13:15:00,80.88,80.92,80.85,80.9,19541.0,72.9898,73.0259,72.9627,73.0078,19541.0
2021-08-06 13:20:00,80.91,80.92,80.88,80.89,10440.0,73.0168,73.0259,72.9898,72.9988,10440.0
2021-08-06 13:25:00,80.89,80.95,80.89,80.95,14153.0,72.9988,73.0529,72.9988,73.0529,14153.0
2021-08-06 13:30:00,80.94,80.97,80.92,80.97,16725.0,73.0439,73.071,73.0259,73.071,16725.0
2021-08-06 13:35:00,80.97,80.99,80.94,80.95,19367.0,73.071,73.089,73.0439,73.0529,19367.0
2021-08-06 13:40:00,80.94,80.95,80.92,80.94,22794.0,73.0439,73.0529,73.0259,73.0439,22794.0
2021-08-06 13:45:00,80.93,80.98,80.91,80.92,20018.0,73.0349,73.08,73.0168,73.0259,20018.0
2021-08-06 13:50:00,80.93,80.97,80.92,80.94,13897.0,73.0349,73.071,73.0259,73.0439,13897.0
2021-08-06 13:55:00,80.94,80.97,80.9,80.91,15075.0,73.0439,73.071,73.0078,73.0168,15075.0
2021-08-06 14:00:00,80.91,80.96,80.91,80.94,18368.0,73.0168,73.062,73.0168,73.0439,18368.0
2021-08-06 14:05:00,80.93,80.93,80.83,80.85,35421.0,73.0349,73.0349,72.9446,72.9627,35421.0
2021-08-06 14:10:00,80.84,80.86,80.82,80.83,8845.0,72.9537,72.9717,72.9356,72.9446,8845.0
2021-08-06 14:15:00,80.81,80.81,80.76,80.79,24362.0,72.9266,72.9266,72.8815,72.9085,24362.0
2021-08-06 14:20:00,80.78,80.84,80.77,80.81,32868.0,72.8995,72.9537,72.8905,72.9266,32868.0
2021-08-06 14:25:00,80.81,80.88,80.8,80.88,12672.0,72.9266,72.9898,72.9176,72.9898,12672.0
2021-08-06 14:30:00,80.89,80.9,80.86,80.88,29476.0,72.9988,73.0078,72.9717,72.9898,29476.0
2021-08-06 14:35:00,80.89,80.93,80.86,80.92,27850.0,72.9988,73.0349,72.9717,73.0259,27850.0
2021-08-06 14:40:00,80.92,80.96,80.91,80.95,36068.0,73.0259,73.062,73.0168,73.0529,36068.0
2021-08-06 14:45:00,80.95,80.97,80.89,80.9,38714.0,73.0529,73.071,72.9988,73.0078,38714.0
2021-08-06 14:50:00,80.9,80.95,80.9,80.95,35540.0,73.0078,73.0529,73.0078,73.0529,35540.0
2021-08-06 14:55:00,80.95,80.96,80.91,80.92,32471.0,73.0529,73.062,73.0168,73.0259,32471.0
2021-08-06 15:00:00,80.92,80.98,80.91,80.97,29059.0,73.0259,73.08,73.0168,73.071,29059.0
2021-08-06 15:05:00,80.97,80.98,80.91,80.93,33290.0,73.071,73.08,73.0168,73.0349,33290.0
2021-08-06 15:10:00,80.92,80.96,80.92,80.94,38992.0,73.0259,73.062,73.0259,73.0439,38992.0
2021-08-06 15:15:00,80.94,80.95,80.87,80.89,25274.0,73.0439,73.0529,72.9807,72.9988,25274.0
2021-08-06 15:20:00,80.89,80.92,80.84,80.88,86699.0,72.9988,73.0259,72.9537,72.9898,86699.0
2021-08-06 15:25:00,80.88,80.91,80.87,80.91,34216.0,72.9898,73.0168,72.9807,73.0168,34216.0
2021-08-06 15:30:00,80.91,80.94,80.85,80.89,45015.0,73.0168,73.0439,72.9627,72.9988,45015.0
2021-08-06 15:35:00,80.89,80.89,80.68,80.69,54636.0,72.9988,72.9988,72.8093,72.8183,54636.0
2021-08-06 15:40:00,80.7,80.72,80.64,80.65,41477.0,72.8273,72.8454,72.7732,72.7822,41477.0
2021-08-06 15:45:00,80.65,80.72,80.62,80.72,97266.0,72.7822,72.8454,72.7551,72.8454,97266.0
2021-08-06 15:50:00,80.71,80.72,80.58,80.64,121711.0,72.8364,72.8454,72.719,72.7732,121711.0
2021-08-06 15:55:00,80.63,80.7,80.56,80.6,252274.0,72.7642,72.8273,72.701,72.7371,252274.0
2021-08-09 09:30:00,80.96,81.14,80.59,80.85,190766.0,73.062,73.2244,72.7281,72.9627,190766.0
2021-08-09 09:35:00,80.86,80.86,80.55,80.66,61359.0,72.9717,72.9717,72.692,72.7912,61359.0
2021-08-09 09:40:00,80.67,80.9,80.65,80.68,26287.0,72.8003,73.0078,72.7822,72.8093,26287.0
2021-08-09 09:45:00,80.66,80.78,80.54,80.76,21499.0,72.7912,72.8995,72.6829,72.8815,21499.0
2021-08-09 09:50:00,80.76,80.83,80.68,80.71,30954.0,72.8815,72.9446,72.8093,72.8364,30954.0
2021-08-09 09:55:00,80.7,80.76,80.58,80.58,35114.0,72.8273,72.8815,72.719,72.719,35114.0
2021-08-09 10:00:00,80.58,80.64,80.49,80.64,25922.0,72.719,72.7732,72.6378,72.7732,25922.0
2021-08-09 10:05:00,80.66,80.66,80.49,80.54,33565.0,72.7912,72.7912,72.6378,72.6829,33565.0
2021-08-09 10:10:00,80.55,80.67,80.53,80.61,26463.0,72.692,72.8003,72.6739,72.7461,26463.0
2021-08-09 10:15:00,80.6,80.65,80.59,80.64,32385.0,72.7371,72.7822,72.7281,72.7732,32385.0
2021-08-09 10:20:00,80.63,80.64,80.49,80.54,30603.0,72.7642,72.7732,72.6378,72.6829,30603.0
2021-08-09 10:25:00,80.55,80.57,80.47,80.49,20639.0,72.692,72.71,72.6198,72.6378,20639.0
2021-08-09 10:30:00,80.49,80.52,80.37,80.42,34392.0,72.6378,72.6649,72.5295,72.5746,34392.0
2021-08-09 10:35:00,80.42,80.52,80.41,80.45,69448.0,72.5746,72.6649,72.5656,72.6017,69448.0
2021-08-09 10:40:00,80.45,80.5,80.3,80.37,69719.0,72.6017,72.6468,72.4663,72.5295,69719.0
2021-08-09 10:45:00,80.37,80.44,80.35,80.39,37097.0,72.5295,72.5927,72.5115,72.5476,37097.0
2021-08-09 10:50:00,80.38,80.43,80.29,80.29,72806.0,72.5385,72.5837,72.4573,72.4573,72806.0
2021-08-09 10:55:00,80.28,80.29,80.12,80.2,45819.0,72.4483,72.4573,72.3039,72.3761,45819.0
2021-08-09 11:00:00,80.2,80.25,80.15,80.22,42237.0,72.3761,72.4212,72.331,72.3942,42237.0
2021-08-09 11:05:00,80.22,80.34,80.19,80.32,33675.0,72.3942,72.5024,72.3671,72.4844,33675.0
2021-08-09 11:10:00,80.32,80.34,80.27,80.3,14831.0,72.4844,72.5024,72.4393,72.4663,14831.0
2021-08-09 11:15:00,80.29,80.39,80.28,80.39,20955.0,72.4573,72.5476,72.4483,72.5476,20955.0
2021-08-09 11:20:00,80.39,80.41,80.28,80.28,29337.0,72.5476,72.5656,72.4483,72.4483,29337.0
2021-08-09 11:25:00,80.27,80.32,80.17,80.31,52814.0,72.4393,72.4844,72.349,72.4754,52814.0
2021-08-09 11:30:00,80.31,80.33,80.21,80.23,54793.0,72.4754,72.4934,72.3851,72.4032,54793.0
2021-08-09 11:35:00,80.23,80.33,80.22,80.31,22812.0,72.4032,72.4934,72.3942,72.4754,22812.0
2021-08-09 11:40:00,80.32,80.36,80.28,80.34,16291.0,72.4844,72.5205,72.4483,72.5024,16291.0
2021-08-09 11:45:00,80.34,80.39,80.34,80.36,15025.0,72.5024,72.5476,72.5024,72.5205,15025.0
2021-08-09 11:50:00,80.34,80.38,80.33,80.38,15227.0,72.5024,72.5385,72.4934,72.5385,15227.0
2021-08-09 11:55:00,80.38,80.41,80.3,80.31,12288.0,72.5385,72.5656,72.4663,72.4754,12288.0
2021-08-09 12:00:00,80.31,80.35,80.26,80.31,18601.0,72.4754,72.5115,72.4303,72.4754,18601.0
2021-08-09 12:05:00,80.31,80.33,80.29,80.3,10561.0,72.4754,72.4934,72.4573,72.4663,10561.0
2021-08-09 12:10:00,80.3,80.32,80.24,80.24,8324.0,72.4663,72.4844,72.4122,72.4122,8324.0
2021-08-09 12:15:00,80.23,80.23,80.18,80.19,15964.0,72.4032,72.4032,72.3581,72.3671,15964.0
2021-08-09 12:20:00,80.19,80.26,80.18,80.25,19070.0,72.3671,72.4303,72.3581,72.4212,19070.0
2021-08-09 12:25:00,80.25,80.33,80.23,80.32,10502.0,72.4212,72.4934,72.4032,72.4844,10502.0
2021-08-09 12:30:00,80.33,80.37,80.3,80.36,14560.0,72.4934,72.5295,72.4663,72.5205,14560.0
2021-08-09 12:35:00,80.36,80.38,80.32,80.33,18393.0,72.5205,72.5385,72.4844,72.4934,18393.0
2021-08-09 12:40:00,80.32,80.37,80.31,80.37,28844.0,72.4844,72.5295,72.4754,72.5295,28844.0
2021-08-09 12:45:00,80.38,80.45,80.36,80.45,46624.0,72.5385,72.6017,72.5205,72.6017,46624.0
2021-08-09 12:50:00,80.44,80.44,80.35,80.38,51848.0,72.5927,72.5927,72.5115,72.5385,51848.0
2021-08-09 12:55:00,80.39,80.43,80.37,80.42,30554.0,72.5476,72.5837,72.5295,72.5746,30554.0
2021-08-09 13:00:00,80.42,80.45,80.38,80.4,23112.0,72.5746,72.6017,72.5385,72.5566,23112.0
2021-08-09 13:05:00,80.4,80.45,80.39,80.42,16804.0,72.5566,72.6017,72.5476,72.5746,16804.0
2021-08-09 13:10:00,80.42,80.45,80.38,80.4,22916.0,72.5746,72.6017,72.5385,72.5566,22916.0
2021-08-09 13:15:00,80.4,80.45,80.39,80.42,56297.0,72.5566,72.6017,72.5476,72.5746,56297.0
2021-08-09 13:20:00,80.42,80.45,80.41,80.44,22970.0,72.5746,72.6017,72.5656,72.5927,22970.0
2021-08-09 13:25:00,80.44,80.45,80.4,80.42,23298.0,72.5927,72.6017,72.5566,72.5746,23298.0
2021-08-09 13:30:00,80.42,80.45,80.4,80.44,16783.0,72.5746,72.6017,72.5566,72.5927,16783.0
2021-08-09 13:35:00,80.44,80.49,80.42,80.45,47632.0,72.5927,72.6378,72.5746,72.6017,47632.0
2021-08-09 13:40:00,80.44,80.45,80.34,80.36,36659.0,72.5927,72.6017,72.5024,72.5205,36659.0
2021-08-09 13:45:00,80.36,80.4,80.34,80.39,18930.0,72.5205,72.5566,72.5024,72.5476,18930.0
2021-08-09 13:50:00,80.4,80.44,80.39,80.44,23339.0,72.5566,72.5927,72.5476,72.5927,23339.0
2021-08-09 13:55:00,80.43,80.45,80.41,80.44,23277.0,72.5837,72.6017,72.5656,72.5927,23277.0
2021-08-09 14:00:00,80.44,80.45,80.4,80.44,47135.0,72.5927,72.6017,72.5566,72.5927,47135.0
2021-08-09 14:05:00,80.43,80.46,80.37,80.38,61468.0,72.5837,72.6107,72.5295,72.5385,61468.0
2021-08-09 14:10:00,80.39,80.42,80.35,80.42,18273.0,72.5476,72.5746,72.5115,72.5746,18273.0
2021-08-09 14:15:00,80.42,80.44,80.38,80.38,21579.0,72.5746,72.5927,72.5385,72.5385,21579.0
2021-08-09 14:20:00,80.38,80.42,80.37,80.42,15520.0,72.5385,72.5746,72.5295,72.5746,15520.0
2021-08-09 14:25:00,80.43,80.43,80.37,80.39,18485.0,72.5837,72.5837,72.5295,72.5476,18485.0
2021-08-09 14:30:00,80.39,80.39,80.34,80.36,25045.0,72.5476,72.5476,72.5024,72.5205,25045.0
2021-08-09 14:35:00,80.36,80.4,80.36,80.37,17488.0,72.5205,72.5566,72.5205,72.5295,17488.0
2021-08-09 14:40:00,80.36,80.4,80.34,80.38,19782.0,72.5205,72.5566,72.5024,72.5385,19782.0
2021-08-09 14:45:00,80.39,80.4,80.35,80.36,27901.0,72.5476,72.5566,72.5115,72.5205,27901.0
2021-08-09 14:50:00,80.37,80.4,80.37,80.38,17348.0,72.5295,72.5566,72.5295,72.5385,17348.0
2021-08-09 14:55:00,80.37,80.38,80.28,80.31,28415.0,72.5295,72.5385,72.4483,72.4754,28415.0
2021-08-09 15:00:00,80.31,80.31,80.28,80.3,22056.0,72.4754,72.4754,72.4483,72.4663,22056.0
2021-08-09 15:05:00,80.3,80.31,80.25,80.3,28404.0,72.4663,72.4754,72.4212,72.4663,28404.0
2021-08-09 15:10:00,80.31,80.32,80.28,80.29,17635.0,72.4754,72.4844,72.4483,72.4573,17635.0
2021-08-09 15:15:00,80.28,80.34,80.26,80.26,28309.0,72.4483,72.5024,72.4303,72.4303,28309.0
2021-08-09 15:20:00,80.26,80.32,80.25,80.31,39024.0,72.4303,72.4844,72.4212,72.4754,39024.0
2021-08-09 15:25:00,80.31,80.38,80.3,80.38,32565.0,72.4754,72.5385,72.4663,72.5385,32565.0
2021-08-09 15:30:00,80.38,80.47,80.34,80.45,38532.0,72.5385,72.6198,72.5024,72.6017,38532.0
2021-08-09 15:35:00,80.45,80.52,80.41,80.52,146863.0,72.6017,72.6649,72.5656,72.6649,146863.0
2021-08-09 15:40:00,80.52,80.52,80.39,80.44,141880.0,72.6649,72.6649,72.5476,72.5927,141880.0
2021-08-09 15:45:00,80.44,80.5,80.39,80.39,79936.0,72.5927,72.6468,72.5476,72.5476,79936.0
2021-08-09 15:50:00,80.38,80.47,80.37,80.4,134051.0,72.5385,72.6198,72.5295,72.5566,134051.0
2021-08-09 15:55:00,80.4,80.68,80.39,80.56,574073.0,72.5566,72.8093,72.5476,72.701,574073.0
2021-08-10 09:30:00,80.68,80.69,80.2,80.39,132222.0,72.8093,72.8183,72.3761,72.5476,132222.0
2021-08-10 09:35:00,80.37,80.45,80.3,80.35,33466.0,72.5295,72.6017,72.4663,72.5115,33466.0
2021-08-10 09:40:00,80.36,80.59,80.33,80.57,50016.0,72.5205,72.7281,72.4934,72.71,50016.0
2021-08-10 09:45:00,80.57,80.58,80.41,80.46,36807.0,72.71,72.719,72.5656,72.6107,36807.0
2021-08-10 09:50:00,80.43,80.45,80.39,80.42,26397.0,72.5837,72.6017,72.5476,72.5746,26397.0
2021-08-10 09:55:00,80.4,80.58,80.36,80.45,25092.0,72.5566,72.719,72.5205,72.6017,25092.0
2021-08-10 10:00:00,80.47,80.55,80.46,80.5,31002.0,72.6198,72.692,72.6107,72.6468,31002.0
2021-08-10 10:05:00,80.51,80.52,80.31,80.36,27592.0,72.6559,72.6649,72.4754,72.5205,27592.0
2021-08-10 10:10:00,80.36,80.46,80.35,80.46,24332.0,72.5205,72.6107,72.5115,72.6107,24332.0
2021-08-10 10:15:00,80.44,80.55,80.43,80.49,11533.0,72.5927,72.692,72.5837,72.6378,11533.0
2021-08-10 10:20:00,80.48,80.49,80.37,80.39,28746.0,72.6288,72.6378,72.5295,72.5476,28746.0
2021-08-10 10:25:00,80.4,80.45,80.35,80.44,15661.0,72.5566,72.6017,72.5115,72.5927,15661.0
2021-08-10 10:30:00,80.44,80.6,80.42,80.49,108391.0,72.5927,72.7371,72.5746,72.6378,108391.0
2021-08-10 10:35:00,80.48,80.59,80.46,80.52,23367.0,72.6288,72.7281,72.6107,72.6649,23367.0
2021-08-10 10:40:00,80.51,80.58,80.47,80.52,33307.0,72.6559,72.719,72.6198,72.6649,33307.0
2021-08-10 10:45:00,80.52,80.57,80.38,80.39,57509.0,72.6649,72.71,72.5385,72.5476,57509.0
2021-08-10 10:50:00,80.38,80.41,80.27,80.35,54999.0,72.5385,72.5656,72.4393,72.5115,54999.0
2021-08-10 10:55:00,80.34,80.43,80.29,80.42,70689.0,72.5024,72.5837,72.4573,72.5746,70689.0
2021-08-10 11:00:00,80.42,80.53,80.36,80.53,31640.0,72.5746,72.6739,72.5205,72.6739,31640.0
2021-08-10 11:05:00,80.52,80.53,80.35,80.37,46100.0,72.6649,72.6739,72.5115,72.5295,46100.0
2021-08-10 11:10:00,80.38,80.52,80.38,80.45,26696.0,72.5385,72.6649,72.5385,72.6017,26696.0
2021-08-10 11:15:00,80.47,80.5,80.44,80.5,22509.0,72.6198,72.6468,72.5927,72.6468,22509.0
2021-08-10 11:20:00,80.49,80.55,80.48,80.53,13117.0,72.6378,72.692,72.6288,72.6739,13117.0
2021-08-10 11:25:00,80.52,80.59,80.47,80.58,22670.0,72.6649,72.7281,72.6198,72.719,22670.0
2021-08-10 11:30:00,80.58,80.59,80.51,80.53,31471.0,72.719,72.7281,72.6559,72.6739,31471.0
2021-08-10 11:35:00,80.52,80.61,80.5,80.55,71072.0,72.6649,72.7461,72.6468,72.692,71072.0
2021-08-10 11:40:00,80.56,80.56,80.46,80.51,28912.0,72.701,72.701,72.6107,72.6559,28912.0
2021-08-10 11:45:00,80.53,80.6,80.53,80.59,27808.0,72.6739,72.7371,72.6739,72.7281,27808.0
2021-08-10 11:50:00,80.59,80.67,80.58,80.63,153025.0,72.7281,72.8003,72.719,72.7642,153025.0
2021-08-10 11:55:00,80.64,80.71,80.62,80.71,78115.0,72.7732,72.8364,72.7551,72.8364,78115.0
2021-08-10 12:00:00,80.72,80.72,80.58,80.59,21460.0,72.8454,72.8454,72.719,72.7281,21460.0
2021-08-10 12:05:00,80.58,80.6,80.5,80.59,28197.0,72.719,72.7371,72.6468,72.7281,28197.0
2021-08-10 12:10:00,80.6,80.61,80.57,80.61,10827.0,72.7371,72.7461,72.71,72.7461,10827.0
2021-08-10 12:15:00,80.62,80.7,80.61,80.67,19385.0,72.7551,72.8273,72.7461,72.8003,19385.0
2021-08-10 12:20:00,80.67,80.69,80.63,80.65,16019.0,72.8003,72.8183,72.7642,72.7822,16019.0
2021-08-10 12:25:00,80.65,80.69,80.65,80.67,19981.0,72.7822,72.8183,72.7822,72.8003,19981.0
2021-08-10 12:30:00,80.66,80.71,80.64,80.68,27727.0,72.7912,72.8364,72.7732,72.8093,27727.0
2021-08-10 12:35:00,80.69,80.81,80.68,80.76,38166.0,72.8183,72.9266,72.8093,72.8815,38166.0
2021-08-10 12:40:00,80.76,80.8,80.76,80.79,36488.0,72.8815,72.9176,72.8815,72.9085,36488.0
2021-08-10 12:45:00,80.78,80.8,80.7,80.79,29930.0,72.8995,72.9176,72.8273,72.9085,29930.0
2021-08-10 12:50:00,80.79,80.8,80.73,80.74,15886.0,72.9085,72.9176,72.8544,72.8634,15886.0
2021-08-10 12:55:00,80.74,80.79,80.74,80.77,17406.0,72.8634,72.9085,72.8634,72.8905,17406.0
2021-08-10 13:00:00,80.78,80.79,80.73,80.74,22848.0,72.8995,72.9085,72.8544,72.8634,22848.0
2021-08-10 13:05:00,80.73,80.73,80.62,80.66,51380.0,72.8544,72.8544,72.7551,72.7912,51380.0
2021-08-10 13:10:00,80.67,80.67,80.55,80.56,16833.0,72.8003,72.8003,72.692,72.701,16833.0
2021-08-10 13:15:00,80.57,80.62,80.57,80.61,16211.0,72.71,72.7551,72.71,72.7461,16211.0
2021-08-10 13:20:00,80.62,80.64,80.53,80.54,12961.0,72.7551,72.7732,72.6739,72.6829,12961.0
2021-08-10 13:25:00,80.53,80.63,80.52,80.62,22842.0,72.6739,72.7642,72.6649,72.7551,22842.0
2021-08-10 13:30:00,80.62,80.69,80.61,80.67,22747.0,72.7551,72.8183,72.7461,72.8003,22747.0
2021-08-10 13:35:00,80.67,80.74,80.63,80.74,16569.0,72.8003,72.8634,72.7642,72.8634,16569.0
2021-08-10 13:40:00,80.75,80.77,80.71,80.72,20407.0,72.8724,72.8905,72.8364,72.8454,20407.0
2021-08-10 13:45:00,80.72,80.76,80.71,80.74,18346.0,72.8454,72.8815,72.8364,72.8634,18346.0
2021-08-10 13:50:00,80.73,80.77,80.69,80.7,29669.0,72.8544,72.8905,72.8183,72.8273,29669.0
2021-08-10 13:55:00,80.71,80.77,80.69,80.74,28174.0,72.8364,72.8905,72.8183,72.8634,28174.0
2021-08-10 14:00:00,80.74,80.76,80.69,80.73,22420.0,72.8634,72.8815,72.8183,72.8544,22420.0
2021-08-10 14:05:00,80.74,80.77,80.73,80.76,14909.0,72.8634,72.8905,72.8544,72.8815,14909.0
2021-08-10 14:10:00,80.76,80.81,80.76,80.8,28775.0,72.8815,72.9266,72.8815,72.9176,28775.0
2021-08-10 14:15:00,80.8,80.82,80.76,80.8,25793.0,72.9176,72.9356,72.8815,72.9176,25793.0
2021-08-10 14:20:00,80.8,80.8,80.72,80.72,18532.0,72.9176,72.9176,72.8454,72.8454,18532.0
2021-08-10 14:25:00,80.73,80.74,80.68,80.69,15685.0,72.8544,72.8634,72.8093,72.8183,15685.0
2021-08-10 14:30:00,80.7,80.73,80.69,80.69,25786.0,72.8273,72.8544,72.8183,72.8183,25786.0
2021-08-10 14:35:00,80.69,80.74,80.69,80.72,22696.0,72.8183,72.8634,72.8183,72.8454,22696.0
2021-08-10 14:40:00,80.73,80.73,80.69,80.7,9241.0,72.8544,72.8544,72.8183,72.8273,9241.0
2021-08-10 14:45:00,80.7,80.71,80.66,80.7,20313.0,72.8273,72.8364,72.7912,72.8273,20313.0
2021-08-10 14:50:00,80.71,80.71,80.65,80.69,22161.0,72.8364,72.8364,72.7822,72.8183,22161.0
2021-08-10 14:55:00,80.69,80.69,80.63,80.65,16193.0,72.8183,72.8183,72.7642,72.7822,16193.0
2021-08-10 15:00:00,80.65,80.66,80.6,80.6,40299.0,72.7822,72.7912,72.7371,72.7371,40299.0
2021-08-10 15:05:00,80.59,80.6,80.51,80.54,33583.0,72.7281,72.7371,72.6559,72.6829,33583.0
2021-08-10 15:10:00,80.54,80.61,80.49,80.6,28098.0,72.6829,72.7461,72.6378,72.7371,28098.0
2021-08-10 15:15:00,80.6,80.65,80.58,80.59,20610.0,72.7371,72.7822,72.719,72.7281,20610.0
2021-08-10 15:20:00,80.59,80.62,80.58,80.6,22808.0,72.7281,72.7551,72.719,72.7371,22808.0
2021-08-10 15:25:00,80.6,80.62,80.55,80.62,26565.0,72.7371,72.7551,72.692,72.7551,26565.0
2021-08-10 15:30:00,80.61,80.61,80.56,80.59,30995.0,72.7461,72.7461,72.701,72.7281,30995.0
2021-08-10 15:35:00,80.59,80.65,80.58,80.63,25774.0,72.7281,72.7822,72.719,72.7642,25774.0
2021-08-10 15:40:00,80.62,80.65,80.52,80.52,56863.0,72.7551,72.7822,72.6649,72.6649,56863.0
2021-08-10 15:45:00,80.53,80.53,80.44,80.47,54732.0,72.6739,72.6739,72.5927,72.6198,54732.0
2021-08-10 15:50:00,80.46,80.52,80.43,80.49,73084.0,72.6107,72.6649,72.5837,72.6378,73084.0
2021-08-10 15:55:00,80.48,80.62,80.47,80.51,218312.0,72.6288,72.7551,72.6198,72.6559,218312.0
2021-08-11 09:30:00,81.06,81.82,80.97,81.82,311188.0,73.1522,73.8381,73.071,73.8381,311188.0
2021-08-11 09:35:00,81.82,82.3,81.82,82.05,318748.0,73.8381,74.2712,73.8381,74.0456,318748.0
2021-08-11 09:40:00,82.04,82.47,82.02,82.46,237093.0,74.0366,74.4247,74.0186,74.4156,237093.0
2021-08-11 09:45:00,82.45,82.5,82.21,82.47,170636.0,74.4066,74.4517,74.19,74.4247,170636.0
2021-08-11 09:50:00,82.47,82.6,82.26,82.42,124073.0,74.4247,74.542,74.2351,74.3795,124073.0
2021-08-11 09:55:00,82.42,82.58,82.37,82.47,118308.0,74.3795,74.5239,74.3344,74.4247,118308.0
2021-08-11 10:00:00,82.46,82.56,82.31,82.47,101304.0,74.4156,74.5059,74.2803,74.4247,101304.0
2021-08-11 10:05:00,82.45,82.59,82.3,82.55,178150.0,74.4066,74.5329,74.2712,74.4969,178150.0
2021-08-11 10:10:00,82.57,82.58,82.37,82.45,92874.0,74.5149,74.5239,74.3344,74.4066,92874.0
2021-08-11 10:15:00,82.46,82.72,82.46,82.69,146246.0,74.4156,74.6503,74.4156,74.6232,146246.0
2021-08-11 10:20:00,82.69,82.94,82.68,82.88,105759.0,74.6232,74.8488,74.6142,74.7947,105759.0
2021-08-11 10:25:00,82.88,83.02,82.84,82.94,179088.0,74.7947,74.921,74.7586,74.8488,179088.0
2021-08-11 10:30:00,82.95,83.1,82.8,83.09,146224.0,74.8578,74.9932,74.7225,74.9842,146224.0
2021-08-11 10:35:00,83.09,83.15,82.98,83.07,123165.0,74.9842,75.0383,74.8849,74.9661,123165.0
2021-08-11 10:40:00,83.07,83.2,83.01,83.17,114776.0,74.9661,75.0834,74.912,75.0564,114776.0
2021-08-11 10:45:00,83.18,83.23,83.02,83.17,128318.0,75.0654,75.1105,74.921,75.0564,128318.0
2021-08-11 10:50:00,83.18,83.35,83.16,83.35,123660.0,75.0654,75.2188,75.0473,75.2188,123660.0
2021-08-11 10:55:00,83.36,83.37,83.22,83.31,97721.0,75.2278,75.2369,75.1015,75.1827,97721.0
2021-08-11 11:00:00,83.31,83.39,83.27,83.36,74558.0,75.1827,75.2549,75.1466,75.2278,74558.0
2021-08-11 11:05:00,83.36,83.41,83.32,83.41,83607.0,75.2278,75.273,75.1917,75.273,83607.0
2021-08-11 11:10:00,83.39,83.39,83.18,83.21,89067.0,75.2549,75.2549,75.0654,75.0925,89067.0
2021-08-11 11:15:00,83.2,83.22,82.96,82.98,207388.0,75.0834,75.1015,74.8669,74.8849,207388.0
2021-08-11 11:20:00,82.98,82.98,82.8,82.84,76741.0,74.8849,74.8849,74.7225,74.7586,76741.0
2021-08-11 11:25:00,82.84,82.87,82.71,82.73,140708.0,74.7586,74.7856,74.6412,74.6593,140708.0
2021-08-11 11:30:00,82.75,82.88,82.71,82.82,60711.0,74.6773,74.7947,74.6412,74.7405,60711.0
2021-08-11 11:35:00,82.81,82.9,82.79,82.88,42594.0,74.7315,74.8127,74.7134,74.7947,42594.0
2021-08-11 11:40:00,82.88,82.97,82.86,82.9,46183.0,74.7947,74.8759,74.7766,74.8127,46183.0
2021-08-11 11:45:00,82.9,82.9,82.81,82.85,55019.0,74.8127,74.8127,74.7315,74.7676,55019.0
2021-08-11 11:50:00,82.86,82.95,82.82,82.84,55010.0,74.7766,74.8578,74.7405,74.7586,55010.0
2021-08-11 11:55:00,82.84,82.87,82.72,82.74,199766.0,74.7586,74.7856,74.6503,74.6683,199766.0
2021-08-11 12:00:00,82.75,82.77,82.59,82.6,54373.0,74.6773,74.6954,74.5329,74.542,54373.0
2021-08-11 12:05:00,82.6,82.69,82.59,82.65,72401.0,74.542,74.6232,74.5329,74.5871,72401.0
2021-08-11 12:10:00,82.65,82.72,82.62,82.68,45012.0,74.5871,74.6503,74.56,74.6142,45012.0
2021-08-11 12:15:00,82.69,82.71,82.65,82.7,29952.0,74.6232,74.6412,74.5871,74.6322,29952.0
2021-08-11 12:20:00,82.71,82.73,82.6,82.61,45200.0,74.6412,74.6593,74.542,74.551,45200.0
2021-08-11 12:25:00,82.62,82.63,82.56,82.6,32131.0,74.56,74.569,74.5059,74.542,32131.0
2021-08-11 12:30:00,82.59,82.63,82.52,82.59,40818.0,74.5329,74.569,74.4698,74.5329,40818.0
2021-08-11 12:35:00,82.59,82.6,82.48,82.51,35562.0,74.5329,74.542,74.4337,74.4608,35562.0
2021-08-11 12:40:00,82.51,82.52,82.47,82.47,34509.0,74.4608,74.4698,74.4247,74.4247,34509.0
2021-08-11 12:45:00,82.47,82.5,82.4,82.5,80064.0,74.4247,74.4517,74.3615,74.4517,80064.0
2021-08-11 12:50:00,82.51,82.51,82.47,82.51,51915.0,74.4608,74.4608,74.4247,74.4608,51915.0
2021-08-11 12:55:00,82.5,82.65,82.5,82.65,46978.0,74.4517,74.5871,74.4517,74.5871,46978.0
2021-08-11 13:00:00,82.65,82.7,82.56,82.62,72993.0,74.5871,74.6322,74.5059,74.56,72993.0
2021-08-11 13:05:00,82.62,82.65,82.57,82.65,43518.0,74.56,74.5871,74.5149,74.5871,43518.0
2021-08-11 13:10:00,82.64,82.64,82.56,82.62,35292.0,74.5781,74.5781,74.5059,74.56,35292.0
2021-08-11 13:15:00,82.63,82.67,82.62,82.64,26892.0,74.569,74.6051,74.56,74.5781,26892.0
2021-08-11 13:20:00,82.64,82.68,82.62,82.64,37312.0,74.5781,74.6142,74.56,74.5781,37312.0
2021-08-11 13:25:00,82.64,82.64,82.54,82.56,29112.0,74.5781,74.5781,74.4878,74.5059,29112.0
2021-08-11 13:30:00,82.57,82.59,82.51,82.56,23522.0,74.5149,74.5329,74.4608,74.5059,23522.0
2021-08-11 13:35:00,82.57,82.63,82.56,82.59,39384.0,74.5149,74.569,74.5059,74.5329,39384.0
2021-08-11 13:40:00,82.59,82.67,82.56,82.67,45384.0,74.5329,74.6051,74.5059,74.6051,45384.0
2021-08-11 13:45:00,82.67,82.69,82.64,82.69,34901.0,74.6051,74.6232,74.5781,74.6232,34901.0
2021-08-11 13:50:00,82.69,82.88,82.68,82.85,144414.0,74.6232,74.7947,74.6142,74.7676,144414.0
2021-08-11 13:55:00,82.87,82.87,82.78,82.79,59231.0,74.7856,74.7856,74.7044,74.7134,59231.0
2021-08-11 14:00:00,82.78,82.79,82.65,82.67,47278.0,74.7044,74.7134,74.5871,74.6051,47278.0
2021-08-11 14:05:00,82.68,82.68,82.5,82.53,45542.0,74.6142,74.6142,74.4517,74.4788,45542.0
2021-08-11 14:10:00,82.53,82.53,82.46,82.46,44496.0,74.4788,74.4788,74.4156,74.4156,44496.0
2021-08-11 14:15:00,82.47,82.47,82.39,82.44,44158.0,74.4247,74.4247,74.3525,74.3976,44158.0
2021-08-11 14:20:00,82.44,82.46,82.35,82.38,52349.0,74.3976,74.4156,74.3164,74.3434,52349.0
2021-08-11 14:25:00,82.38,82.4,82.32,82.37,46860.0,74.3434,74.3615,74.2893,74.3344,46860.0
2021-08-11 14:30:00,82.37,82.47,82.36,82.45,46819.0,74.3344,74.4247,74.3254,74.4066,46819.0
2021-08-11 14:35:00,82.45,82.48,82.39,82.45,57628.0,74.4066,74.4337,74.3525,74.4066,57628.0
2021-08-11 14:40:00,82.45,82.45,82.36,82.36,56626.0,74.4066,74.4066,74.3254,74.3254,56626.0
2021-08-11 14:45:00,82.37,82.4,82.3,82.33,55276.0,74.3344,74.3615,74.2712,74.2983,55276.0
2021-08-11 14:50:00,82.32,82.34,82.23,82.24,37421.0,74.2893,74.3073,74.2081,74.2171,37421.0
2021-08-11 14:55:00,82.24,82.31,82.24,82.3,62895.0,74.2171,74.2803,74.2171,74.2712,62895.0
2021-08-11 15:00:00,82.31,82.43,82.3,82.35,49239.0,74.2803,74.3886,74.2712,74.3164,49239.0
2021-08-11 15:05:00,82.35,82.36,82.29,82.31,58872.0,74.3164,74.3254,74.2622,74.2803,58872.0
2021-08-11 15:10:00,82.31,82.35,82.25,82.25,74222.0,74.2803,74.3164,74.2261,74.2261,74222.0
2021-08-11 15:15:00,82.25,82.32,82.22,82.23,98630.0,74.2261,74.2893,74.199,74.2081,98630.0
2021-08-11 15:20:00,82.23,82.38,82.23,82.32,56782.0,74.2081,74.3434,74.2081,74.2893,56782.0
2021-08-11 15:25:00,82.32,82.34,82.26,82.27,81832.0,74.2893,74.3073,74.2351,74.2442,81832.0
2021-08-11 15:30:00,82.27,82.35,82.26,82.3,77352.0,74.2442,74.3164,74.2351,74.2712,77352.0
2021-08-11 15:35:00,82.3,82.32,82.23,82.27,108951.0,74.2712,74.2893,74.2081,74.2442,108951.0
2021-08-11 15:40:00,82.27,82.27,82.11,82.17,108001.0,74.2442,74.2442,74.0998,74.1539,108001.0
2021-08-11 15:45:00,82.18,82.25,82.15,82.22,123822.0,74.1629,74.2261,74.1359,74.199,123822.0
2021-08-11 15:50:00,82.22,82.31,82.19,82.2,218961.0,74.199,74.2803,74.172,74.181,218961.0
2021-08-11 15:55:00,82.2,82.38,82.19,82.37,480064.0,74.181,74.3434,74.172,74.3344,480064.0
2021-08-12 09:30:00,82.02,82.44,81.83,82.08,321554.0,74.0186,74.3976,73.8471,74.0727,321554.0
2021-08-12 09:35:00,82.07,82.34,82.03,82.31,99050.0,74.0637,74.3073,74.0276,74.2803,99050.0
2021-08-12 09:40:00,82.31,82.41,82.24,82.37,80503.0,74.2803,74.3705,74.2171,74.3344,80503.0
2021-08-12 09:45:00,82.34,82.43,82.24,82.37,73711.0,74.3073,74.3886,74.2171,74.3344,73711.0
2021-08-12 09:50:00,82.36,82.62,82.31,82.56,45729.0,74.3254,74.56,74.2803,74.5059,45729.0
2021-08-12 09:55:00,82.55,82.67,82.49,82.59,60435.0,74.4969,74.6051,74.4427,74.5329,60435.0
2021-08-12 10:00:00,82.57,82.65,82.49,82.65,39282.0,74.5149,74.5871,74.4427,74.5871,39282.0
2021-08-12 10:05:00,82.66,82.79,82.58,82.78,63883.0,74.5961,74.7134,74.5239,74.7044,63883.0
2021-08-12 10:10:00,82.79,82.93,82.75,82.91,85446.0,74.7134,74.8398,74.6773,74.8217,85446.0
2021-08-12 10:15:00,82.91,82.97,82.76,82.8,113538.0,74.8217,74.8759,74.6864,74.7225,113538.0
2021-08-12 10:20:00,82.8,82.82,82.5,82.55,57341.0,74.7225,74.7405,74.4517,74.4969,57341.0
2021-08-12 10:25:00,82.56,82.75,82.56,82.71,52062.0,74.5059,74.6773,74.5059,74.6412,52062.0
2021-08-12 10:30:00,82.72,82.73,82.57,82.65,62546.0,74.6503,74.6593,74.5149,74.5871,62546.0
2021-08-12 10:35:00,82.65,82.8,82.63,82.79,41773.0,74.5871,74.7225,74.569,74.7134,41773.0
2021-08-12 10:40:00,82.8,82.86,82.75,82.84,36298.0,74.7225,74.7766,74.6773,74.7586,36298.0
2021-08-12 10:45:00,82.84,82.84,82.65,82.67,52259.0,74.7586,74.7586,74.5871,74.6051,52259.0
2021-08-12 10:50:00,82.66,82.74,82.64,82.71,46550.0,74.5961,74.6683,74.5781,74.6412,46550.0
2021-08-12 10:55:00,82.71,82.76,82.65,82.73,51735.0,74.6412,74.6864,74.5871,74.6593,51735.0
2021-08-12 11:00:00,82.76,82.77,82.54,82.65,44945.0,74.6864,74.6954,74.4878,74.5871,44945.0
2021-08-12 11:05:00,82.67,82.78,82.67,82.73,33263.0,74.6051,74.7044,74.6051,74.6593,33263.0
2021-08-12 11:10:00,82.75,82.77,82.67,82.69,55407.0,74.6773,74.6954,74.6051,74.6232,55407.0
2021-08-12 11:15:00,82.7,82.73,82.65,82.71,41191.0,74.6322,74.6593,74.5871,74.6412,41191.0
2021-08-12 11:20:00,82.72,82.73,82.64,82.7,41712.0,74.6503,74.6593,74.5781,74.6322,41712.0
2021-08-12 11:25:00,82.7,82.78,82.61,82.66,69953.0,74.6322,74.7044,74.551,74.5961,69953.0
2021-08-12 11:30:00,82.66,82.75,82.59,82.63,39345.0,74.5961,74.6773,74.5329,74.569,39345.0
2021-08-12 11:35:00,82.62,82.65,82.57,82.61,26956.0,74.56,74.5871,74.5149,74.551,26956.0
2021-08-12 11:40:00,82.62,82.7,82.61,82.67,32818.0,74.56,74.6322,74.551,74.6051,32818.0
2021-08-12 11:45:00,82.67,82.7,82.61,82.67,34508.0,74.6051,74.6322,74.551,74.6051,34508.0
2021-08-12 11:50:00,82.68,82.68,82.62,82.67,27530.0,74.6142,74.6142,74.56,74.6051,27530.0
2021-08-12 11:55:00,82.67,82.69,82.58,82.59,40819.0,74.6051,74.6232,74.5239,74.5329,40819.0
2021-08-12 12:00:00,82.59,82.63,82.54,82.57,24305.0,74.5329,74.569,74.4878,74.5149,24305.0
2021-08-12 12:05:00,82.57,82.67,82.53,82.64,57020.0,74.5149,74.6051,74.4788,74.5781,57020.0
2021-08-12 12:10:00,82.65,82.7,82.64,82.69,33900.0,74.5871,74.6322,74.5781,74.6232,33900.0
2021-08-12 12:15:00,82.68,82.76,82.63,82.67,66817.0,74.6142,74.6864,74.569,74.6051,66817.0
2021-08-12 12:20:00,82.67,82.73,82.65,82.67,35565.0,74.6051,74.6593,74.5871,74.6051,35565.0
2021-08-12 12:25:00,82.67,82.77,82.65,82.77,30308.0,74.6051,74.6954,74.5871,74.6954,30308.0
2021-08-12 12:30:00,82.77,82.86,82.76,82.82,46847.0,74.6954,74.7766,74.6864,74.7405,46847.0
2021-08-12 12:35:00,82.82,82.84,82.8,82.81,39315.0,74.7405,74.7586,74.7225,74.7315,39315.0
2021-08-12 12:40:00,82.81,82.89,82.78,82.88,34369.0,74.7315,74.8037,74.7044,74.7947,34369.0
2021-08-12 12:45:00,82.88,82.88,82.81,82.83,50830.0,74.7947,74.7947,74.7315,74.7495,50830.0
2021-08-12 12:50:00,82.83,82.83,82.77,82.79,23934.0,74.7495,74.7495,74.6954,74.7134,23934.0
2021-08-12 12:55:00,82.8,82.84,82.79,82.84,31189.0,74.7225,74.7586,74.7134,74.7586,31189.0
2021-08-12 13:00:00,82.84,82.87,82.81,82.84,40351.0,74.7586,74.7856,74.7315,74.7586,40351.0
2021-08-12 13:05:00,82.84,82.85,82.8,82.8,34084.0,74.7586,74.7676,74.7225,74.7225,34084.0
2021-08-12 13:10:00,82.82,82.87,82.81,82.85,45295.0,74.7405,74.7856,74.7315,74.7676,45295.0
2021-08-12 13:15:00,82.85,82.86,82.77,82.86,39455.0,74.7676,74.7766,74.6954,74.7766,39455.0
2021-08-12 13:20:00,82.86,82.91,82.84,82.9,37178.0,74.7766,74.8217,74.7586,74.8127,37178.0
2021-08-12 13:25:00,82.9,82.91,82.86,82.9,29632.0,74.8127,74.8217,74.7766,74.8127,29632.0
2021-08-12 13:30:00,82.9,82.91,82.83,82.87,50421.0,74.8127,74.8217,74.7495,74.7856,50421.0
2021-08-12 13:35:00,82.87,82.87,82.74,82.75,32933.0,74.7856,74.7856,74.6683,74.6773,32933.0
2021-08-12 13:40:00,82.75,82.78,82.68,82.68,47996.0,74.6773,74.7044,74.6142,74.6142,47996.0
2021-08-12 13:45:00,82.67,82.71,82.65,82.68,29356.0,74.6051,74.6412,74.5871,74.6142,29356.0
2021-08-12 13:50:00,82.69,82.73,82.67,82.72,29137.0,74.6232,74.6593,74.6051,74.6503,29137.0
2021-08-12 13:55:00,82.72,82.75,82.69,82.75,31476.0,74.6503,74.6773,74.6232,74.6773,31476.0
2021-08-12 14:00:00,82.74,82.84,82.73,82.84,41631.0,74.6683,74.7586,74.6593,74.7586,41631.0
2021-08-12 14:05:00,82.84,82.9,82.83,82.83,48963.0,74.7586,74.8127,74.7495,74.7495,48963.0
2021-08-12 14:10:00,82.83,82.83,82.71,82.72,40440.0,74.7495,74.7495,74.6412,74.6503,40440.0
2021-08-12 14:15:00,82.73,82.78,82.71,82.78,59544.0,74.6593,74.7044,74.6412,74.7044,59544.0
2021-08-12 14:20:00,82.77,82.83,82.77,82.82,38614.0,74.6954,74.7495,74.6954,74.7405,38614.0
2021-08-12 14:25:00,82.81,82.87,82.76,82.86,40869.0,74.7315,74.7856,74.6864,74.7766,40869.0
2021-08-12 14:30:00,82.87,82.94,82.86,82.93,45646.0,74.7856,74.8488,74.7766,74.8398,45646.0
2021-08-12 14:35:00,82.93,82.98,82.92,82.98,34337.0,74.8398,74.8849,74.8308,74.8849,34337.0
2021-08-12 14:40:00,82.98,82.99,82.94,82.98,57226.0,74.8849,74.8939,74.8488,74.8849,57226.0
2021-08-12 14:45:00,82.98,83.05,82.97,83.04,125833.0,74.8849,74.9481,74.8759,74.939,125833.0
2021-08-12 14:50:00,83.05,83.09,82.98,83.02,76838.0,74.9481,74.9842,74.8849,74.921,76838.0
2021-08-12 14:55:00,83.02,83.03,82.93,83.0,57269.0,74.921,74.93,74.8398,74.903,57269.0
2021-08-12 15:00:00,83.0,83.06,82.92,82.92,66451.0,74.903,74.9571,74.8308,74.8308,66451.0
2021-08-12 15:05:00,82.93,83.01,82.91,82.97,56394.0,74.8398,74.912,74.8217,74.8759,56394.0
2021-08-12 15:10:00,82.98,82.99,82.93,82.95,45152.0,74.8849,74.8939,74.8398,74.8578,45152.0
2021-08-12 15:15:00,82.95,83.03,82.89,83.03,60390.0,74.8578,74.93,74.8037,74.93,60390.0
2021-08-12 15:20:00,83.03,83.03,82.94,82.98,48636.0,74.93,74.93,74.8488,74.8849,48636.0
2021-08-12 15:25:00,82.99,83.07,82.97,83.07,55501.0,74.8939,74.9661,74.8759,74.9661,55501.0
2021-08-12 15:30:00,83.06,83.1,83.03,83.06,67347.0,74.9571,74.9932,74.93,74.9571,67347.0
2021-08-12 15:35:00,83.06,83.11,83.04,83.09,83982.0,74.9571,75.0022,74.939,74.9842,83982.0
2021-08-12 15:40:00,83.09,83.13,82.85,82.87,112374.0,74.9842,75.0203,74.7676,74.7856,112374.0
2021-08-12 15:45:00,82.88,83.0,82.87,82.94,129972.0,74.7947,74.903,74.7856,74.8488,129972.0
2021-08-12 15:50:00,82.94,82.99,82.89,82.98,178044.0,74.8488,74.8939,74.8037,74.8849,178044.0
2021-08-12 15:55:00,82.98,83.03,82.94,82.99,471835.0,74.8849,74.93,74.8488,74.8939,471835.0
2021-08-13 09:30:00,83.25,83.25,82.84,82.96,118440.0,75.1286,75.1286,74.7586,74.8669,118440.0
2021-08-13 09:35:00,82.96,83.07,82.94,82.95,26471.0,74.8669,74.9661,74.8488,74.8578,26471.0
2021-08-13 09:40:00,82.97,83.03,82.83,83.02,24812.0,74.8759,74.93,74.7495,74.921,24812.0
2021-08-13 09:45:00,83.03,83.14,83.0,83.13,27527.0,74.93,75.0293,74.903,75.0203,27527.0
2021-08-13 09:50:00,83.14,83.3,83.11,83.29,35850.0,75.0293,75.1737,75.0022,75.1647,35850.0
2021-08-13 09:55:00,83.3,83.35,83.15,83.16,30867.0,75.1737,75.2188,75.0383,75.0473,30867.0
2021-08-13 10:00:00,83.17,83.34,83.13,83.33,40418.0,75.0564,75.2098,75.0203,75.2008,40418.0
2021-08-13 10:05:00,83.34,83.48,83.33,83.4,67050.0,75.2098,75.3361,75.2008,75.2639,67050.0
2021-08-13 10:10:00,83.4,83.43,83.32,83.43,41131.0,75.2639,75.291,75.1917,75.291,41131.0
2021-08-13 10:15:00,83.44,83.55,83.34,83.35,70766.0,75.3,75.3993,75.2098,75.2188,70766.0
2021-08-13 10:20:00,83.38,83.38,83.25,83.27,56304.0,75.2459,75.2459,75.1286,75.1466,56304.0
2021-08-13 10:25:00,83.25,83.26,83.13,83.17,57791.0,75.1286,75.1376,75.0203,75.0564,57791.0
2021-08-13 10:30:00,83.17,83.18,83.01,83.01,45505.0,75.0564,75.0654,74.912,74.912,45505.0
2021-08-13 10:35:00,83.01,83.07,82.98,83.04,40969.0,74.912,74.9661,74.8849,74.939,40969.0
2021-08-13 10:40:00,83.04,83.04,82.96,82.97,31648.0,74.939,74.939,74.8669,74.8759,31648.0
2021-08-13 10:45:00,82.97,83.1,82.96,83.08,30583.0,74.8759,74.9932,74.8669,74.9751,30583.0
2021-08-13 10:50:00,83.08,83.09,83.02,83.09,25470.0,74.9751,74.9842,74.921,74.9842,25470.0
2021-08-13 10:55:00,83.09,83.15,83.08,83.13,28527.0,74.9842,75.0383,74.9751,75.0203,28527.0
2021-08-13 11:00:00,83.13,83.15,83.01,83.04,28202.0,75.0203,75.0383,74.912,74.939,28202.0
2021-08-13 11:05:00,83.04,83.19,83.04,83.15,20822.0,74.939,75.0744,74.939,75.0383,20822.0
2021-08-13 11:10:00,83.15,83.24,83.13,83.19,20409.0,75.0383,75.1195,75.0203,75.0744,20409.0
2021-08-13 11:15:00,83.19,83.23,83.18,83.21,15119.0,75.0744,75.1105,75.0654,75.0925,15119.0
2021-08-13 11:20:00,83.21,83.32,83.21,83.26,14062.0,75.0925,75.1917,75.0925,75.1376,14062.0
2021-08-13 11:25:00,83.26,83.31,83.23,83.31,17861.0,75.1376,75.1827,75.1105,75.1827,17861.0
2021-08-13 11:30:00,83.32,83.33,83.25,83.27,21131.0,75.1917,75.2008,75.1286,75.1466,21131.0
2021-08-13 11:35:00,83.26,83.28,83.22,83.23,22217.0,75.1376,75.1556,75.1015,75.1105,22217.0
2021-08-13 11:40:00,83.23,83.3,83.22,83.28,18701.0,75.1105,75.1737,75.1015,75.1556,18701.0
2021-08-13 11:45:00,83.27,83.3,83.2,83.22,22786.0,75.1466,75.1737,75.0834,75.1015,22786.0
2021-08-13 11:50:00,83.22,83.31,83.22,83.31,38670.0,75.1015,75.1827,75.1015,75.1827,38670.0
2021-08-13 11:55:00,83.3,83.36,83.29,83.3,18673.0,75.1737,75.2278,75.1647,75.1737,18673.0
2021-08-13 12:00:00,83.29,83.3,83.21,83.21,8345.0,75.1647,75.1737,75.0925,75.0925,8345.0
2021-08-13 12:05:00,83.21,83.22,83.17,83.2,13426.0,75.0925,75.1015,75.0564,75.0834,13426.0
2021-08-13 12:10:00,83.21,83.24,83.21,83.23,9475.0,75.0925,75.1195,75.0925,75.1105,9475.0
2021-08-13 12:15:00,83.23,83.24,83.14,83.15,15593.0,75.1105,75.1195,75.0293,75.0383,15593.0
2021-08-13 12:20:00,83.16,83.19,83.12,83.18,13215.0,75.0473,75.0744,75.0112,75.0654,13215.0
2021-08-13 12:25:00,83.18,83.18,83.12,83.13,18933.0,75.0654,75.0654,75.0112,75.0203,18933.0
2021-08-13 12:30:00,83.13,83.14,83.07,83.08,27427.0,75.0203,75.0293,74.9661,74.9751,27427.0
2021-08-13 12:35:00,83.08,83.09,83.03,83.08,26169.0,74.9751,74.9842,74.93,74.9751,26169.0
2021-08-13 12:40:00,83.08,83.14,83.05,83.09,48187.0,74.9751,75.0293,74.9481,74.9842,48187.0
2021-08-13 12:45:00,83.09,83.09,83.03,83.04,21893.0,74.9842,74.9842,74.93,74.939,21893.0
2021-08-13 12:50:00,83.04,83.09,83.03,83.08,21107.0,74.939,74.9842,74.93,74.9751,21107.0
2021-08-13 12:55:00,83.08,83.11,83.02,83.1,26012.0,74.9751,75.0022,74.921,74.9932,26012.0
2021-08-13 13:00:00,83.1,83.14,83.08,83.12,22008.0,74.9932,75.0293,74.9751,75.0112,22008.0
2021-08-13 13:05:00,83.12,83.19,83.11,83.18,18876.0,75.0112,75.0744,75.0022,75.0654,18876.0
2021-08-13 13:10:00,83.18,83.25,83.16,83.23,19278.0,75.0654,75.1286,75.0473,75.1105,19278.0
2021-08-13 13:15:00,83.23,83.28,83.22,83.27,12828.0,75.1105,75.1556,75.1015,75.1466,12828.0
2021-08-13 13:20:00,83.28,83.31,83.25,83.29,17667.0,75.1556,75.1827,75.1286,75.1647,17667.0
2021-08-13 13:25:00,83.31,83.32,83.28,83.28,15059.0,75.1827,75.1917,75.1556,75.1556,15059.0
2021-08-13 13:30:00,83.28,83.34,83.27,83.31,20873.0,75.1556,75.2098,75.1466,75.1827,20873.0
2021-08-13 13:35:00,83.31,83.33,83.28,83.33,31926.0,75.1827,75.2008,75.1556,75.2008,31926.0
2021-08-13 13:40:00,83.33,83.36,83.27,83.28,39561.0,75.2008,75.2278,75.1466,75.1556,39561.0
2021-08-13 13:45:00,83.27,83.31,83.24,83.28,25019.0,75.1466,75.1827,75.1195,75.1556,25019.0
2021-08-13 13:50:00,83.28,83.29,83.23,83.25,19435.0,75.1556,75.1647,75.1105,75.1286,19435.0
2021-08-13 13:55:00,83.26,83.26,83.16,83.18,18170.0,75.1376,75.1376,75.0473,75.0654,18170.0
2021-08-13 14:00:00,83.19,83.23,83.15,83.22,28734.0,75.0744,75.1105,75.0383,75.1015,28734.0
2021-08-13 14:05:00,83.22,83.25,83.16,83.25,30600.0,75.1015,75.1286,75.0473,75.1286,30600.0
2021-08-13 14:10:00,83.25,83.29,83.22,83.28,15680.0,75.1286,75.1647,75.1015,75.1556,15680.0
2021-08-13 14:15:00,83.28,83.31,83.25,83.28,22767.0,75.1556,75.1827,75.1286,75.1556,22767.0
2021-08-13 14:20:00,83.28,83.3,83.24,83.29,17470.0,75.1556,75.1737,75.1195,75.1647,17470.0
2021-08-13 14:25:00,83.29,83.32,83.23,83.25,25231.0,75.1647,75.1917,75.1105,75.1286,25231.0
2021-08-13 14:30:00,83.25,83.28,83.22,83.22,30594.0,75.1286,75.1556,75.1015,75.1015,30594.0
2021-08-13 14:35:00,83.22,83.23,83.18,83.2,18881.0,75.1015,75.1105,75.0654,75.0834,18881.0
2021-08-13 14:40:00,83.2,83.27,83.19,83.27,22195.0,75.0834,75.1466,75.0744,75.1466,22195.0
2021-08-13 14:45:00,83.27,83.28,83.22,83.25,23968.0,75.1466,75.1556,75.1015,75.1286,23968.0
2021-08-13 14:50:00,83.25,83.27,83.22,83.27,20414.0,75.1286,75.1466,75.1015,75.1466,20414.0
2021-08-13 14:55:00,83.27,83.38,83.22,83.37,64293.0,75.1466,75.2459,75.1015,75.2369,64293.0
2021-08-13 15:00:00,83.36,83.49,83.34,83.46,52541.0,75.2278,75.3451,75.2098,75.3181,52541.0
2021-08-13 15:05:00,83.46,83.54,83.46,83.52,34927.0,75.3181,75.3903,75.3181,75.3722,34927.0
2021-08-13 15:10:00,83.51,83.54,83.47,83.48,37301.0,75.3632,75.3903,75.3271,75.3361,37301.0
2021-08-13 15:15:00,83.47,83.48,83.36,83.39,48631.0,75.3271,75.3361,75.2278,75.2549,48631.0
2021-08-13 15:20:00,83.4,83.43,83.36,83.37,36270.0,75.2639,75.291,75.2278,75.2369,36270.0
2021-08-13 15:25:00,83.38,83.39,83.31,83.33,29938.0,75.2459,75.2549,75.1827,75.2008,29938.0
2021-08-13 15:30:00,83.33,83.33,83.24,83.28,34550.0,75.2008,75.2008,75.1195,75.1556,34550.0
2021-08-13 15:35:00,83.28,83.33,83.26,83.29,40608.0,75.1556,75.2008,75.1376,75.1647,40608.0
2021-08-13 15:40:00,83.29,83.33,83.25,83.27,48477.0,75.1647,75.2008,75.1286,75.1466,48477.0
2021-08-13 15:45:00,83.27,83.36,83.26,83.34,81086.0,75.1466,75.2278,75.1376,75.2098,81086.0
2021-08-13 15:50:00,83.34,83.38,83.27,83.28,99234.0,75.2098,75.2459,75.1466,75.1556,99234.0
2021-08-13 15:55:00,83.28,83.48,83.2,83.45,296147.0,75.1556,75.3361,75.0834,75.3091,296147.0
2021-08-16 09:30:00,83.45,83.57,83.2,83.29,141824.0,75.3091,75.4173,75.0834,75.1647,141824.0
2021-08-16 09:35:00,83.32,83.55,83.23,83.27,53368.0,75.1917,75.3993,75.1105,75.1466,53368.0
2021-08-16 09:40:00,83.27,83.42,83.14,83.37,74966.0,75.1466,75.282,75.0293,75.2369,74966.0
2021-08-16 09:45:00,83.35,83.47,83.25,83.29,83193.0,75.2188,75.3271,75.1286,75.1647,83193.0
2021-08-16 09:50:00,83.31,83.55,83.28,83.49,100606.0,75.1827,75.3993,75.1556,75.3451,100606.0
2021-08-16 09:55:00,83.49,83.75,83.49,83.69,112092.0,75.3451,75.5798,75.3451,75.5256,112092.0
2021-08-16 10:00:00,83.68,83.84,83.68,83.83,77371.0,75.5166,75.661,75.5166,75.652,77371.0
2021-08-16 10:05:00,83.83,83.97,83.77,83.96,87075.0,75.652,75.7783,75.5978,75.7693,87075.0
2021-08-16 10:10:00,83.96,83.96,83.74,83.96,115830.0,75.7693,75.7693,75.5708,75.7693,115830.0
2021-08-16 10:15:00,83.97,84.27,83.89,84.26,359757.0,75.7783,76.0491,75.7061,76.04,359757.0
2021-08-16 10:20:00,84.26,84.27,83.98,84.05,128097.0,76.04,76.0491,75.7873,75.8505,128097.0
2021-08-16 10:25:00,84.06,84.19,84.03,84.14,150516.0,75.8595,75.9769,75.8325,75.9317,150516.0
2021-08-16 10:30:00,84.13,84.23,84.06,84.09,122523.0,75.9227,76.013,75.8595,75.8866,122523.0
2021-08-16 10:35:00,84.09,84.19,84.01,84.07,169444.0,75.8866,75.9769,75.8144,75.8686,169444.0
2021-08-16 10:40:00,84.07,84.08,83.93,84.03,157913.0,75.8686,75.8776,75.7422,75.8325,157913.0
2021-08-16 10:45:00,84.02,84.13,83.99,84.03,129271.0,75.8234,75.9227,75.7964,75.8325,129271.0
2021-08-16 10:50:00,84.03,84.18,83.96,84.05,107047.0,75.8325,75.9678,75.7693,75.8505,107047.0
2021-08-16 10:55:00,84.06,84.14,84.0,84.06,123171.0,75.8595,75.9317,75.8054,75.8595,123171.0
2021-08-16 11:00:00,84.07,84.23,83.97,84.23,117939.0,75.8686,76.013,75.7783,76.013,117939.0
2021-08-16 11:05:00,84.23,84.38,84.19,84.35,108367.0,76.013,76.1483,75.9769,76.1213,108367.0
2021-08-16 11:10:00,84.34,84.43,84.3,84.42,80040.0,76.1122,76.1934,76.0761,76.1844,80040.0
2021-08-16 11:15:00,84.42,84.43,84.25,84.28,77336.0,76.1844,76.1934,76.031,76.0581,77336.0
2021-08-16 11:20:00,84.28,84.28,84.15,84.21,72903.0,76.0581,76.0581,75.9408,75.9949,72903.0
2021-08-16 11:25:00,84.22,84.24,84.07,84.16,101181.0,76.0039,76.022,75.8686,75.9498,101181.0
2021-08-16 11:30:00,84.16,84.19,84.11,84.19,93925.0,75.9498,75.9769,75.9047,75.9769,93925.0
2021-08-16 11:35:00,84.19,84.23,84.1,84.17,82727.0,75.9769,76.013,75.8956,75.9588,82727.0
2021-08-16 11:40:00,84.17,84.19,84.06,84.08,47983.0,75.9588,75.9769,75.8595,75.8776,47983.0
2021-08-16 11:45:00,84.08,84.12,83.96,83.98,62746.0,75.8776,75.9137,75.7693,75.7873,62746.0
2021-08-16 11:50:00,83.98,84.03,83.94,83.98,58417.0,75.7873,75.8325,75.7512,75.7873,58417.0
2021-08-16 11:55:00,83.98,83.98,83.88,83.94,64320.0,75.7873,75.7873,75.6971,75.7512,64320.0
2021-08-16 12:00:00,83.94,84.02,83.91,84.02,94831.0,75.7512,75.8234,75.7242,75.8234,94831.0
2021-08-16 12:05:00,84.02,84.09,83.97,84.09,44324.0,75.8234,75.8866,75.7783,75.8866,44324.0
2021-08-16 12:10:00,84.09,84.19,84.05,84.16,140410.0,75.8866,75.9769,75.8505,75.9498,140410.0
2021-08-16 12:15:00,84.13,84.22,84.09,84.11,203524.0,75.9227,76.0039,75.8866,75.9047,203524.0
2021-08-16 12:20:00,84.11,84.23,84.1,84.23,117190.0,75.9047,76.013,75.8956,76.013,117190.0
2021-08-16 12:25:00,84.23,84.26,84.14,84.22,67356.0,76.013,76.04,75.9317,76.0039,67356.0
2021-08-16 12:30:00,84.22,84.26,84.16,84.17,29791.0,76.0039,76.04,75.9498,75.9588,29791.0
2021-08-16 12:35:00,84.16,84.21,84.14,84.19,25279.0,75.9498,75.9949,75.9317,75.9769,25279.0
2021-08-16 12:40:00,84.2,84.21,84.15,84.17,23210.0,75.9859,75.9949,75.9408,75.9588,23210.0
2021-08-16 12:45:00,84.17,84.17,84.02,84.04,20368.0,75.9588,75.9588,75.8234,75.8415,20368.0
2021-08-16 12:50:00,84.03,84.18,84.02,84.12,78636.0,75.8325,75.9678,75.8234,75.9137,78636.0
2021-08-16 12:55:00,84.13,84.17,83.98,84.06,107876.0,75.9227,75.9588,75.7873,75.8595,107876.0
2021-08-16 13:00:00,84.05,84.05,83.88,83.92,67714.0,75.8505,75.8505,75.6971,75.7332,67714.0
2021-08-16 13:05:00,83.92,84.03,83.91,83.96,40133.0,75.7332,75.8325,75.7242,75.7693,40133.0
2021-08-16 13:10:00,83.96,84.01,83.93,83.94,39457.0,75.7693,75.8144,75.7422,75.7512,39457.0
2021-08-16 13:15:00,83.94,83.95,83.88,83.89,24021.0,75.7512,75.7603,75.6971,75.7061,24021.0
2021-08-16 13:20:00,83.89,83.9,83.83,83.83,24685.0,75.7061,75.7152,75.652,75.652,24685.0
2021-08-16 13:25:00,83.84,83.89,83.84,83.86,23418.0,75.661,75.7061,75.661,75.6791,23418.0
2021-08-16 13:30:00,83.87,83.93,83.86,83.9,26615.0,75.6881,75.7422,75.6791,75.7152,26615.0
2021-08-16 13:35:00,83.89,83.95,83.87,83.92,29408.0,75.7061,75.7603,75.6881,75.7332,29408.0
2021-08-16 13:40:00,83.92,83.92,83.78,83.81,27911.0,75.7332,75.7332,75.6069,75.6339,27911.0
2021-08-16 13:45:00,83.82,83.94,83.82,83.89,80680.0,75.643,75.7512,75.643,75.7061,80680.0
2021-08-16 13:50:00,83.87,83.87,83.73,83.73,25184.0,75.6881,75.6881,75.5617,75.5617,25184.0
2021-08-16 13:55:00,83.75,83.81,83.75,83.77,31145.0,75.5798,75.6339,75.5798,75.5978,31145.0
2021-08-16 14:00:00,83.78,83.83,83.74,83.78,44764.0,75.6069,75.652,75.5708,75.6069,44764.0
2021-08-16 14:05:00,83.78,83.79,83.65,83.69,47415.0,75.6069,75.6159,75.4895,75.5256,47415.0
2021-08-16 14:10:00,83.68,83.79,83.68,83.75,34066.0,75.5166,75.6159,75.5166,75.5798,34066.0
2021-08-16 14:15:00,83.75,83.78,83.71,83.75,48194.0,75.5798,75.6069,75.5437,75.5798,48194.0
2021-08-16 14:20:00,83.76,83.79,83.73,83.77,36169.0,75.5888,75.6159,75.5617,75.5978,36169.0
2021-08-16 14:25:00,83.76,83.8,83.75,83.76,27171.0,75.5888,75.6249,75.5798,75.5888,27171.0
2021-08-16 14:30:00,83.77,83.77,83.67,83.69,22867.0,75.5978,75.5978,75.5076,75.5256,22867.0
2021-08-16 14:35:00,83.68,83.68,83.62,83.63,43955.0,75.5166,75.5166,75.4625,75.4715,43955.0
2021-08-16 14:40:00,83.64,83.7,83.63,83.68,35721.0,75.4805,75.5347,75.4715,75.5166,35721.0
2021-08-16 14:45:00,83.67,83.69,83.57,83.57,47868.0,75.5076,75.5256,75.4173,75.4173,47868.0
2021-08-16 14:50:00,83.57,83.71,83.56,83.67,36200.0,75.4173,75.5437,75.4083,75.5076,36200.0
2021-08-16 14:55:00,83.67,83.71,83.64,83.64,29833.0,75.5076,75.5437,75.4805,75.4805,29833.0
2021-08-16 15:00:00,83.65,83.69,83.64,83.65,42238.0,75.4895,75.5256,75.4805,75.4895,42238.0
2021-08-16 15:05:00,83.64,83.71,83.64,83.67,39662.0,75.4805,75.5437,75.4805,75.5076,39662.0
2021-08-16 15:10:00,83.67,83.75,83.63,83.64,44944.0,75.5076,75.5798,75.4715,75.4805,44944.0
2021-08-16 15:15:00,83.64,83.66,83.6,83.61,25315.0,75.4805,75.4986,75.4444,75.4534,25315.0
2021-08-16 15:20:00,83.61,83.7,83.6,83.66,56935.0,75.4534,75.5347,75.4444,75.4986,56935.0
2021-08-16 15:25:00,83.66,83.72,83.65,83.69,55088.0,75.4986,75.5527,75.4895,75.5256,55088.0
2021-08-16 15:30:00,83.69,83.73,83.64,83.7,90394.0,75.5256,75.5617,75.4805,75.5347,90394.0
2021-08-16 15:35:00,83.69,83.83,83.67,83.83,65668.0,75.5256,75.652,75.5076,75.652,65668.0
2021-08-16 15:40:00,83.83,83.84,83.74,83.74,49584.0,75.652,75.661,75.5708,75.5708,49584.0
2021-08-16 15:45:00,83.73,83.92,83.73,83.85,96798.0,75.5617,75.7332,75.5617,75.67,96798.0
2021-08-16 15:50:00,83.85,83.9,83.83,83.88,132903.0,75.67,75.7152,75.652,75.6971,132903.0
2021-08-16 15:55:00,83.87,83.98,83.84,83.95,425264.0,75.6881,75.7873,75.661,75.7603,425264.0
2021-08-17 09:30:00,83.6,83.65,83.13,83.6,176048.0,75.4444,75.4895,75.0203,75.4444,176048.0
2021-08-17 09:35:00,83.6,83.79,83.54,83.68,37672.0,75.4444,75.6159,75.3903,75.5166,37672.0
2021-08-17 09:40:00,83.68,83.84,83.61,83.8,69872.0,75.5166,75.661,75.4534,75.6249,69872.0
2021-08-17 09:45:00,83.8,83.84,83.65,83.7,81675.0,75.6249,75.661,75.4895,75.5347,81675.0
2021-08-17 09:50:00,83.7,83.89,83.7,83.84,36617.0,75.5347,75.7061,75.5347,75.661,36617.0
2021-08-17 09:55:00,83.81,83.85,83.74,83.79,44437.0,75.6339,75.67,75.5708,75.6159,44437.0
2021-08-17 10:00:00,83.8,83.84,83.62,83.64,46466.0,75.6249,75.661,75.4625,75.4805,46466.0
2021-08-17 10:05:00,83.65,83.9,83.65,83.9,49308.0,75.4895,75.7152,75.4895,75.7152,49308.0
2021-08-17 10:10:00,83.89,83.89,83.62,83.66,27815.0,75.7061,75.7061,75.4625,75.4986,27815.0
2021-08-17 10:15:00,83.64,83.76,83.64,83.75,30646.0,75.4805,75.5888,75.4805,75.5798,30646.0
2021-08-17 10:20:00,83.76,83.76,83.52,83.56,35468.0,75.5888,75.5888,75.3722,75.4083,35468.0
2021-08-17 10:25:00,83.56,83.6,83.47,83.57,33114.0,75.4083,75.4444,75.3271,75.4173,33114.0
2021-08-17 10:30:00,83.58,83.72,83.55,83.59,33644.0,75.4264,75.5527,75.3993,75.4354,33644.0
2021-08-17 10:35:00,83.6,83.63,83.49,83.5,28918.0,75.4444,75.4715,75.3451,75.3542,28918.0
2021-08-17 10:40:00,83.5,83.53,83.4,83.42,30821.0,75.3542,75.3812,75.2639,75.282,30821.0
2021-08-17 10:45:00,83.42,83.63,83.41,83.56,39472.0,75.282,75.4715,75.273,75.4083,39472.0
2021-08-17 10:50:00,83.57,83.62,83.49,83.6,34317.0,75.4173,75.4625,75.3451,75.4444,34317.0
2021-08-17 10:55:00,83.63,83.63,83.55,83.59,21407.0,75.4715,75.4715,75.3993,75.4354,21407.0
2021-08-17 11:00:00,83.6,83.73,83.59,83.63,32096.0,75.4444,75.5617,75.4354,75.4715,32096.0
2021-08-17 11:05:00,83.63,83.68,83.58,83.67,27850.0,75.4715,75.5166,75.4264,75.5076,27850.0
2021-08-17 11:10:00,83.67,83.74,83.63,83.7,29077.0,75.5076,75.5708,75.4715,75.5347,29077.0
2021-08-17 11:15:00,83.71,83.74,83.67,83.68,20499.0,75.5437,75.5708,75.5076,75.5166,20499.0
2021-08-17 11:20:00,83.69,83.74,83.67,83.69,23265.0,75.5256,75.5708,75.5076,75.5256,23265.0
2021-08-17 11:25:00,83.68,83.68,83.6,83.65,20109.0,75.5166,75.5166,75.4444,75.4895,20109.0
2021-08-17 11:30:00,83.64,83.74,83.63,83.68,26188.0,75.4805,75.5708,75.4715,75.5166,26188.0
2021-08-17 11:35:00,83.69,83.73,83.67,83.68,21373.0,75.5256,75.5617,75.5076,75.5166,21373.0
2021-08-17 11:40:00,83.67,83.69,83.61,83.64,24357.0,75.5076,75.5256,75.4534,75.4805,24357.0
2021-08-17 11:45:00,83.66,83.68,83.54,83.55,24565.0,75.4986,75.5166,75.3903,75.3993,24565.0
2021-08-17 11:50:00,83.54,83.54,83.43,83.45,37432.0,75.3903,75.3903,75.291,75.3091,37432.0
2021-08-17 11:55:00,83.45,83.57,83.44,83.5,47562.0,75.3091,75.4173,75.3,75.3542,47562.0
2021-08-17 12:00:00,83.5,83.5,83.41,83.45,34618.0,75.3542,75.3542,75.273,75.3091,34618.0
2021-08-17 12:05:00,83.45,83.56,83.45,83.48,66515.0,75.3091,75.4083,75.3091,75.3361,66515.0
2021-08-17 12:10:00,83.48,83.64,83.48,83.6,31907.0,75.3361,75.4805,75.3361,75.4444,31907.0
2021-08-17 12:15:00,83.59,83.62,83.53,83.55,38204.0,75.4354,75.4625,75.3812,75.3993,38204.0
2021-08-17 12:20:00,83.56,83.62,83.54,83.56,27547.0,75.4083,75.4625,75.3903,75.4083,27547.0
2021-08-17 12:25:00,83.56,83.6,83.55,83.56,26039.0,75.4083,75.4444,75.3993,75.4083,26039.0
2021-08-17 12:30:00,83.56,83.61,83.49,83.61,45187.0,75.4083,75.4534,75.3451,75.4534,45187.0
2021-08-17 12:35:00,83.61,83.61,83.43,83.47,25385.0,75.4534,75.4534,75.291,75.3271,25385.0
2021-08-17 12:40:00,83.46,83.5,83.43,83.45,26944.0,75.3181,75.3542,75.291,75.3091,26944.0
2021-08-17 12:45:00,83.45,83.49,83.41,83.48,29781.0,75.3091,75.3451,75.273,75.3361,29781.0
2021-08-17 12:50:00,83.48,83.5,83.37,83.39,30113.0,75.3361,75.3542,75.2369,75.2549,30113.0
2021-08-17 12:55:00,83.39,83.39,83.31,83.36,19450.0,75.2549,75.2549,75.1827,75.2278,19450.0
2021-08-17 13:00:00,83.36,83.38,83.25,83.26,73562.0,75.2278,75.2459,75.1286,75.1376,73562.0
2021-08-17 13:05:00,83.26,83.28,83.18,83.23,72701.0,75.1376,75.1556,75.0654,75.1105,72701.0
2021-08-17 13:10:00,83.23,83.42,83.21,83.4,30549.0,75.1105,75.282,75.0925,75.2639,30549.0
2021-08-17 13:15:00,83.39,83.39,83.19,83.21,28686.0,75.2549,75.2549,75.0744,75.0925,28686.0
2021-08-17 13:20:00,83.2,83.25,83.18,83.18,31068.0,75.0834,75.1286,75.0654,75.0654,31068.0
2021-08-17 13:25:00,83.19,83.24,83.13,83.22,46289.0,75.0744,75.1195,75.0203,75.1015,46289.0
2021-08-17 13:30:00,83.22,83.32,83.22,83.32,31485.0,75.1015,75.1917,75.1015,75.1917,31485.0
2021-08-17 13:35:00,83.33,83.35,83.27,83.31,33491.0,75.2008,75.2188,75.1466,75.1827,33491.0
2021-08-17 13:40:00,83.3,83.3,83.22,83.26,21118.0,75.1737,75.1737,75.1015,75.1376,21118.0
2021-08-17 13:45:00,83.28,83.28,83.2,83.23,20280.0,75.1556,75.1556,75.0834,75.1105,20280.0
2021-08-17 13:50:00,83.23,83.3,83.23,83.25,20614.0,75.1105,75.1737,75.1105,75.1286,20614.0
2021-08-17 13:55:00,83.24,83.31,83.23,83.25,25003.0,75.1195,75.1827,75.1105,75.1286,25003.0
2021-08-17 14:00:00,83.25,83.41,83.25,83.39,27868.0,75.1286,75.273,75.1286,75.2549,27868.0
2021-08-17 14:05:00,83.38,83.41,83.32,83.37,26089.0,75.2459,75.273,75.1917,75.2369,26089.0
2021-08-17 14:10:00,83.37,83.37,83.31,83.35,24604.0,75.2369,75.2369,75.1827,75.2188,24604.0
2021-08-17 14:15:00,83.36,83.39,83.33,83.36,20241.0,75.2278,75.2549,75.2008,75.2278,20241.0
2021-08-17 14:20:00,83.36,83.37,83.31,83.37,16529.0,75.2278,75.2369,75.1827,75.2369,16529.0
2021-08-17 14:25:00,83.37,83.45,83.35,83.36,29157.0,75.2369,75.3091,75.2188,75.2278,29157.0
2021-08-17 14:30:00,83.36,83.37,83.23,83.23,37594.0,75.2278,75.2369,75.1105,75.1105,37594.0
2021-08-17 14:35:00,83.23,83.26,83.12,83.14,64284.0,75.1105,75.1376,75.0112,75.0293,64284.0
2021-08-17 14:40:00,83.15,83.22,83.15,83.22,31026.0,75.0383,75.1015,75.0383,75.1015,31026.0
2021-08-17 14:45:00,83.23,83.41,83.23,83.38,45960.0,75.1105,75.273,75.1105,75.2459,45960.0
2021-08-17 14:50:00,83.39,83.44,83.33,83.33,29846.0,75.2549,75.3,75.2008,75.2008,29846.0
2021-08-17 14:55:00,83.32,83.5,83.31,83.45,36530.0,75.1917,75.3542,75.1827,75.3091,36530.0
2021-08-17 15:00:00,83.45,83.51,83.45,83.5,30944.0,75.3091,75.3632,75.3091,75.3542,30944.0
2021-08-17 15:05:00,83.5,83.51,83.42,83.42,57239.0,75.3542,75.3632,75.282,75.282,57239.0
2021-08-17 15:10:00,83.43,83.51,83.4,83.44,27015.0,75.291,75.3632,75.2639,75.3,27015.0
2021-08-17 15:15:00,83.44,83.48,83.4,83.41,20371.0,75.3,75.3361,75.2639,75.273,20371.0
2021-08-17 15:20:00,83.41,83.47,83.41,83.43,24521.0,75.273,75.3271,75.273,75.291,24521.0
2021-08-17 15:25:00,83.44,83.5,83.38,83.5,34910.0,75.3,75.3542,75.2459,75.3542,34910.0
2021-08-17 15:30:00,83.5,83.67,83.5,83.66,77312.0,75.3542,75.5076,75.3542,75.4986,77312.0
2021-08-17 15:35:00,83.67,83.72,83.61,83.65,50049.0,75.5076,75.5527,75.4534,75.4895,50049.0
2021-08-17 15:40:00,83.65,83.66,83.56,83.61,38838.0,75.4895,75.4986,75.4083,75.4534,38838.0
2021-08-17 15:45:00,83.61,83.82,83.61,83.8,68946.0,75.4534,75.643,75.4534,75.6249,68946.0
2021-08-17 15:50:00,83.81,83.92,83.81,83.82,114428.0,75.6339,75.7332,75.6339,75.643,114428.0
2021-08-17 15:55:00,83.81,84.0,83.79,83.96,333670.0,75.6339,75.8054,75.6159,75.7693,333670.0
2021-08-18 09:30:00,84.01,84.51,83.97,84.25,316998.0,75.8144,76.2656,75.7783,76.031,316998.0
2021-08-18 09:35:00,84.24,84.6,84.19,84.43,101507.0,76.022,76.3469,75.9769,76.1934,101507.0
2021-08-18 09:40:00,84.44,84.72,84.41,84.67,133695.0,76.2025,76.4552,76.1754,76.41,133695.0
2021-08-18 09:45:00,84.66,84.91,84.66,84.88,126537.0,76.401,76.6266,76.401,76.5995,126537.0
2021-08-18 09:50:00,84.89,84.96,84.4,84.4,94649.0,76.6086,76.6717,76.1664,76.1664,94649.0
2021-08-18 09:55:00,84.38,84.46,84.19,84.19,64557.0,76.1483,76.2205,75.9769,75.9769,64557.0
2021-08-18 10:00:00,84.21,84.28,84.13,84.18,66331.0,75.9949,76.0581,75.9227,75.9678,66331.0
2021-08-18 10:05:00,84.16,84.3,84.05,84.3,76443.0,75.9498,76.0761,75.8505,76.0761,76443.0
2021-08-18 10:10:00,84.29,84.39,84.16,84.2,67975.0,76.0671,76.1573,75.9498,75.9859,67975.0
2021-08-18 10:15:00,84.21,84.34,84.13,84.24,69474.0,75.9949,76.1122,75.9227,76.022,69474.0
2021-08-18 10:20:00,84.24,84.48,84.22,84.48,50579.0,76.022,76.2386,76.0039,76.2386,50579.0
2021-08-18 10:25:00,84.46,84.5,84.37,84.45,63354.0,76.2205,76.2566,76.1393,76.2115,63354.0
2021-08-18 10:30:00,84.44,84.52,84.43,84.48,54451.0,76.2025,76.2747,76.1934,76.2386,54451.0
2021-08-18 10:35:00,84.49,84.59,84.45,84.52,109491.0,76.2476,76.3378,76.2115,76.2747,109491.0
2021-08-18 10:40:00,84.5,84.52,84.37,84.5,53644.0,76.2566,76.2747,76.1393,76.2566,53644.0
2021-08-18 10:45:00,84.49,84.57,84.35,84.57,90189.0,76.2476,76.3198,76.1213,76.3198,90189.0
2021-08-18 10:50:00,84.57,84.6,84.48,84.52,102422.0,76.3198,76.3469,76.2386,76.2747,102422.0
2021-08-18 10:55:00,84.53,84.53,84.32,84.4,126822.0,76.2837,76.2837,76.0942,76.1664,126822.0
2021-08-18 11:00:00,84.41,84.46,84.11,84.28,87379.0,76.1754,76.2205,75.9047,76.0581,87379.0
2021-08-18 11:05:00,84.28,84.28,84.08,84.2,63106.0,76.0581,76.0581,75.8776,75.9859,63106.0
2021-08-18 11:10:00,84.22,84.25,84.15,84.23,72159.0,76.0039,76.031,75.9408,76.013,72159.0
2021-08-18 11:15:00,84.22,84.37,84.13,84.32,61384.0,76.0039,76.1393,75.9227,76.0942,61384.0
2021-08-18 11:20:00,84.31,84.35,84.21,84.24,46838.0,76.0852,76.1213,75.9949,76.022,46838.0
2021-08-18 11:25:00,84.21,84.24,84.15,84.21,46447.0,75.9949,76.022,75.9408,75.9949,46447.0
2021-08-18 11:30:00,84.22,84.3,84.19,84.21,58751.0,76.0039,76.0761,75.9769,75.9949,58751.0
2021-08-18 11:35:00,84.2,84.26,84.15,84.19,34752.0,75.9859,76.04,75.9408,75.9769,34752.0
2021-08-18 11:40:00,84.19,84.2,84.03,84.09,63588.0,75.9769,75.9859,75.8325,75.8866,63588.0
2021-08-18 11:45:00,84.09,84.12,84.04,84.08,38185.0,75.8866,75.9137,75.8415,75.8776,38185.0
2021-08-18 11:50:00,84.09,84.1,84.03,84.06,42830.0,75.8866,75.8956,75.8325,75.8595,42830.0
2021-08-18 11:55:00,84.07,84.09,84.0,84.04,31300.0,75.8686,75.8866,75.8054,75.8415,31300.0
2021-08-18 12:00:00,84.02,84.09,83.96,83.98,33127.0,75.8234,75.8866,75.7693,75.7873,33127.0
2021-08-18 12:05:00,83.98,84.04,83.96,83.98,29307.0,75.7873,75.8415,75.7693,75.7873,29307.0
2021-08-18 12:10:00,83.97,84.02,83.95,83.97,17349.0,75.7783,75.8234,75.7603,75.7783,17349.0
2021-08-18 12:15:00,83.97,84.05,83.94,84.05,47053.0,75.7783,75.8505,75.7512,75.8505,47053.0
2021-08-18 12:20:00,84.05,84.09,84.01,84.01,32640.0,75.8505,75.8866,75.8144,75.8144,32640.0
2021-08-18 12:25:00,84.02,84.02,83.93,83.94,29756.0,75.8234,75.8234,75.7422,75.7512,29756.0
2021-08-18 12:30:00,83.93,83.94,83.89,83.93,38549.0,75.7422,75.7512,75.7061,75.7422,38549.0
2021-08-18 12:35:00,83.94,84.07,83.93,84.06,65675.0,75.7512,75.8686,75.7422,75.8595,65675.0
2021-08-18 12:40:00,84.06,84.15,84.02,84.15,145606.0,75.8595,75.9408,75.8234,75.9408,145606.0
2021-08-18 12:45:00,84.15,84.2,84.13,84.15,48690.0,75.9408,75.9859,75.9227,75.9408,48690.0
2021-08-18 12:50:00,84.15,84.21,84.13,84.16,26227.0,75.9408,75.9949,75.9227,75.9498,26227.0
2021-08-18 12:55:00,84.16,84.18,84.13,84.17,54508.0,75.9498,75.9678,75.9227,75.9588,54508.0
2021-08-18 13:00:00,84.16,84.19,84.09,84.15,52121.0,75.9498,75.9769,75.8866,75.9408,52121.0
2021-08-18 13:05:00,84.15,84.26,84.13,84.26,31115.0,75.9408,76.04,75.9227,76.04,31115.0
2021-08-18 13:10:00,84.27,84.28,84.19,84.26,37961.0,76.0491,76.0581,75.9769,76.04,37961.0
2021-08-18 13:15:00,84.26,84.3,84.23,84.3,36634.0,76.04,76.0761,76.013,76.0761,36634.0
2021-08-18 13:20:00,84.29,84.33,84.27,84.29,41481.0,76.0671,76.1032,76.0491,76.0671,41481.0
2021-08-18 13:25:00,84.28,84.3,84.22,84.3,32291.0,76.0581,76.0761,76.0039,76.0761,32291.0
2021-08-18 13:30:00,84.3,84.38,84.27,84.31,191642.0,76.0761,76.1483,76.0491,76.0852,191642.0
2021-08-18 13:35:00,84.3,84.39,84.29,84.38,49297.0,76.0761,76.1573,76.0671,76.1483,49297.0
2021-08-18 13:40:00,84.38,84.46,84.37,84.45,42207.0,76.1483,76.2205,76.1393,76.2115,42207.0
2021-08-18 13:45:00,84.46,84.56,84.41,84.55,76556.0,76.2205,76.3108,76.1754,76.3017,76556.0
2021-08-18 13:50:00,84.56,84.56,84.44,84.49,53124.0,76.3108,76.3108,76.2025,76.2476,53124.0
2021-08-18 13:55:00,84.49,84.55,84.48,84.54,27218.0,76.2476,76.3017,76.2386,76.2927,27218.0
2021-08-18 14:00:00,84.55,84.63,84.52,84.61,82361.0,76.3017,76.3739,76.2747,76.3559,82361.0
2021-08-18 14:05:00,84.62,84.72,84.6,84.66,58348.0,76.3649,76.4552,76.3469,76.401,58348.0
2021-08-18 14:10:00,84.65,84.65,84.4,84.48,112231.0,76.392,76.392,76.1664,76.2386,112231.0
2021-08-18 14:15:00,84.46,84.49,84.31,84.48,77334.0,76.2205,76.2476,76.0852,76.2386,77334.0
2021-08-18 14:20:00,84.48,84.53,84.39,84.52,65727.0,76.2386,76.2837,76.1573,76.2747,65727.0
2021-08-18 14:25:00,84.53,84.62,84.51,84.61,57670.0,76.2837,76.3649,76.2656,76.3559,57670.0
2021-08-18 14:30:00,84.61,84.72,84.59,84.72,74996.0,76.3559,76.4552,76.3378,76.4552,74996.0
2021-08-18 14:35:00,84.73,84.73,84.65,84.66,52244.0,76.4642,76.4642,76.392,76.401,52244.0
2021-08-18 14:40:00,84.67,84.69,84.56,84.56,109045.0,76.41,76.4281,76.3108,76.3108,109045.0
2021-08-18 14:45:00,84.57,84.62,84.45,84.52,94452.0,76.3198,76.3649,76.2115,76.2747,94452.0
2021-08-18 14:50:00,84.52,84.56,84.48,84.53,80887.0,76.2747,76.3108,76.2386,76.2837,80887.0
2021-08-18 14:55:00,84.54,84.61,84.51,84.61,54679.0,76.2927,76.3559,76.2656,76.3559,54679.0
2021-08-18 15:00:00,84.61,84.62,84.49,84.56,76979.0,76.3559,76.3649,76.2476,76.3108,76979.0
2021-08-18 15:05:00,84.56,84.59,84.49,84.51,52923.0,76.3108,76.3378,76.2476,76.2656,52923.0
2021-08-18 15:10:00,84.51,84.59,84.45,84.58,51208.0,76.2656,76.3378,76.2115,76.3288,51208.0
2021-08-18 15:15:00,84.59,84.66,84.59,84.65,94302.0,76.3378,76.401,76.3378,76.392,94302.0
2021-08-18 15:20:00,84.66,84.66,84.52,84.53,69507.0,76.401,76.401,76.2747,76.2837,69507.0
2021-08-18 15:25:00,84.53,84.55,84.3,84.31,49578.0,76.2837,76.3017,76.0761,76.0852,49578.0
2021-08-18 15:30:00,84.3,84.33,84.21,84.27,70917.0,76.0761,76.1032,75.9949,76.0491,70917.0
2021-08-18 15:35:00,84.26,84.35,84.18,84.27,123038.0,76.04,76.1213,75.9678,76.0491,123038.0
2021-08-18 15:40:00,84.28,84.45,84.26,84.45,73039.0,76.0581,76.2115,76.04,76.2115,73039.0
2021-08-18 15:45:00,84.45,84.48,84.2,84.23,143949.0,76.2115,76.2386,75.9859,76.013,143949.0
2021-08-18 15:50:00,84.22,84.4,84.17,84.37,182407.0,76.0039,76.1664,75.9588,76.1393,182407.0
2021-08-18 15:55:00,84.38,84.52,84.33,84.43,591430.0,76.1483,76.2747,76.1032,76.1934,591430.0
2021-08-19 09:30:00,83.97,84.44,83.92,84.43,249047.0,75.7783,76.2025,75.7332,76.1934,249047.0
2021-08-19 09:35:00,84.45,84.59,84.35,84.54,79627.0,76.2115,76.3378,76.1213,76.2927,79627.0
2021-08-19 09:40:00,84.56,84.71,84.36,84.62,79916.0,76.3108,76.4461,76.1303,76.3649,79916.0
2021-08-19 09:45:00,84.62,84.74,84.49,84.52,56489.0,76.3649,76.4732,76.2476,76.2747,56489.0
2021-08-19 09:50:00,84.49,84.71,84.48,84.62,45073.0,76.2476,76.4461,76.2386,76.3649,45073.0
2021-08-19 09:55:00,84.62,84.9,84.61,84.89,70243.0,76.3649,76.6176,76.3559,76.6086,70243.0
2021-08-19 10:00:00,84.9,85.1,84.88,85.05,139699.0,76.6176,76.7981,76.5995,76.753,139699.0
2021-08-19 10:05:00,85.05,85.06,84.71,84.74,61709.0,76.753,76.762,76.4461,76.4732,61709.0
2021-08-19 10:10:00,84.73,84.86,84.72,84.78,45932.0,76.4642,76.5815,76.4552,76.5093,45932.0
2021-08-19 10:15:00,84.77,84.79,84.67,84.74,62577.0,76.5003,76.5183,76.41,76.4732,62577.0
2021-08-19 10:20:00,84.73,84.78,84.6,84.67,45148.0,76.4642,76.5093,76.3469,76.41,45148.0
2021-08-19 10:25:00,84.67,84.75,84.57,84.69,49163.0,76.41,76.4822,76.3198,76.4281,49163.0
2021-08-19 10:30:00,84.68,84.82,84.59,84.63,56016.0,76.4191,76.5454,76.3378,76.3739,56016.0
2021-08-19 10:35:00,84.61,84.65,84.53,84.61,53051.0,76.3559,76.392,76.2837,76.3559,53051.0
2021-08-19 10:40:00,84.6,84.62,84.45,84.48,53250.0,76.3469,76.3649,76.2115,76.2386,53250.0
2021-08-19 10:45:00,84.49,84.55,84.41,84.47,87616.0,76.2476,76.3017,76.1754,76.2295,87616.0
2021-08-19 10:50:00,84.46,84.59,84.4,84.53,53523.0,76.2205,76.3378,76.1664,76.2837,53523.0
2021-08-19 10:55:00,84.54,84.74,84.52,84.72,63031.0,76.2927,76.4732,76.2747,76.4552,63031.0
2021-08-19 11:00:00,84.72,84.73,84.51,84.56,41063.0,76.4552,76.4642,76.2656,76.3108,41063.0
2021-08-19 11:05:00,84.56,84.71,84.48,84.5,47079.0,76.3108,76.4461,76.2386,76.2566,47079.0
2021-08-19 11:10:00,84.5,84.76,84.5,84.75,54579.0,76.2566,76.4913,76.2566,76.4822,54579.0
2021-08-19 11:15:00,84.76,84.98,84.76,84.84,211592.0,76.4913,76.6898,76.4913,76.5635,211592.0
2021-08-19 11:20:00,84.85,84.86,84.71,84.85,42334.0,76.5725,76.5815,76.4461,76.5725,42334.0
2021-08-19 11:25:00,84.84,84.88,84.76,84.81,56181.0,76.5635,76.5995,76.4913,76.5364,56181.0
2021-08-19 11:30:00,84.81,84.88,84.74,84.78,61781.0,76.5364,76.5995,76.4732,76.5093,61781.0
2021-08-19 11:35:00,84.78,84.78,84.51,84.51,40905.0,76.5093,76.5093,76.2656,76.2656,40905.0
2021-08-19 11:40:00,84.52,84.62,84.5,84.62,48933.0,76.2747,76.3649,76.2566,76.3649,48933.0
2021-08-19 11:45:00,84.62,84.75,84.6,84.69,40218.0,76.3649,76.4822,76.3469,76.4281,40218.0
2021-08-19 11:50:00,84.69,84.73,84.62,84.62,28817.0,76.4281,76.4642,76.3649,76.3649,28817.0
2021-08-19 11:55:00,84.63,84.7,84.63,84.64,36710.0,76.3739,76.4371,76.3739,76.383,36710.0
2021-08-19 12:00:00,84.65,84.73,84.64,84.69,26806.0,76.392,76.4642,76.383,76.4281,26806.0
2021-08-19 12:05:00,84.69,84.74,84.55,84.58,30434.0,76.4281,76.4732,76.3017,76.3288,30434.0
2021-08-19 12:10:00,84.57,84.65,84.54,84.64,31387.0,76.3198,76.392,76.2927,76.383,31387.0
2021-08-19 12:15:00,84.64,84.64,84.53,84.6,30222.0,76.383,76.383,76.2837,76.3469,30222.0
2021-08-19 12:20:00,84.61,84.62,84.5,84.56,27917.0,76.3559,76.3649,76.2566,76.3108,27917.0
2021-08-19 12:25:00,84.57,84.62,84.53,84.6,32539.0,76.3198,76.3649,76.2837,76.3469,32539.0
2021-08-19 12:30:00,84.61,84.63,84.55,84.61,36844.0,76.3559,76.3739,76.3017,76.3559,36844.0
2021-08-19 12:35:00,84.61,84.65,84.53,84.54,28153.0,76.3559,76.392,76.2837,76.2927,28153.0
2021-08-19 12:40:00,84.53,84.56,84.51,84.53,31409.0,76.2837,76.3108,76.2656,76.2837,31409.0
2021-08-19 12:45:00,84.53,84.59,84.52,84.58,29071.0,76.2837,76.3378,76.2747,76.3288,29071.0
2021-08-19 12:50:00,84.58,84.62,84.53,84.57,34067.0,76.3288,76.3649,76.2837,76.3198,34067.0
2021-08-19 12:55:00,84.57,84.58,84.47,84.49,36421.0,76.3198,76.3288,76.2295,76.2476,36421.0
2021-08-19 13:00:00,84.49,84.53,84.4,84.41,36714.0,76.2476,76.2837,76.1664,76.1754,36714.0
2021-08-19 13:05:00,84.41,84.51,84.33,84.5,56626.0,76.1754,76.2656,76.1032,76.2566,56626.0
2021-08-19 13:10:00,84.49,84.61,84.48,84.59,57088.0,76.2476,76.3559,76.2386,76.3378,57088.0
2021-08-19 13:15:00,84.57,84.59,84.49,84.52,30602.0,76.3198,76.3378,76.2476,76.2747,30602.0
2021-08-19 13:20:00,84.53,84.57,84.44,84.48,33352.0,76.2837,76.3198,76.2025,76.2386,33352.0
2021-08-19 13:25:00,84.48,84.49,84.39,84.4,27590.0,76.2386,76.2476,76.1573,76.1664,27590.0
2021-08-19 13:30:00,84.4,84.43,84.34,84.36,33844.0,76.1664,76.1934,76.1122,76.1303,33844.0
2021-08-19 13:35:00,84.35,84.43,84.34,84.42,31343.0,76.1213,76.1934,76.1122,76.1844,31343.0
2021-08-19 13:40:00,84.42,84.48,84.38,84.39,33133.0,76.1844,76.2386,76.1483,76.1573,33133.0
2021-08-19 13:45:00,84.4,84.48,84.37,84.41,29120.0,76.1664,76.2386,76.1393,76.1754,29120.0
2021-08-19 13:50:00,84.4,84.43,84.29,84.3,31224.0,76.1664,76.1934,76.0671,76.0761,31224.0
2021-08-19 13:55:00,84.3,84.33,84.23,84.24,40194.0,76.0761,76.1032,76.013,76.022,40194.0
2021-08-19 14:00:00,84.25,84.33,84.24,84.28,44570.0,76.031,76.1032,76.022,76.0581,44570.0
2021-08-19 14:05:00,84.28,84.33,84.22,84.31,41854.0,76.0581,76.1032,76.0039,76.0852,41854.0
2021-08-19 14:10:00,84.3,84.38,84.25,84.38,40099.0,76.0761,76.1483,76.031,76.1483,40099.0
2021-08-19 14:15:00,84.38,84.42,84.36,84.39,37464.0,76.1483,76.1844,76.1303,76.1573,37464.0
2021-08-19 14:20:00,84.38,84.46,84.34,84.45,26331.0,76.1483,76.2205,76.1122,76.2115,26331.0
2021-08-19 14:25:00,84.45,84.49,84.34,84.35,41478.0,76.2115,76.2476,76.1122,76.1213,41478.0
2021-08-19 14:30:00,84.35,84.41,84.25,84.41,43814.0,76.1213,76.1754,76.031,76.1754,43814.0
2021-08-19 14:35:00,84.41,84.53,84.39,84.53,42661.0,76.1754,76.2837,76.1573,76.2837,42661.0
2021-08-19 14:40:00,84.54,84.54,84.42,84.51,45771.0,76.2927,76.2927,76.1844,76.2656,45771.0
2021-08-19 14:45:00,84.51,84.56,84.43,84.54,39296.0,76.2656,76.3108,76.1934,76.2927,39296.0
2021-08-19 14:50:00,84.54,84.73,84.49,84.73,43356.0,76.2927,76.4642,76.2476,76.4642,43356.0
2021-08-19 14:55:00,84.73,84.75,84.67,84.74,43171.0,76.4642,76.4822,76.41,76.4732,43171.0
2021-08-19 15:00:00,84.75,84.91,84.74,84.89,63196.0,76.4822,76.6266,76.4732,76.6086,63196.0
2021-08-19 15:05:00,84.89,84.91,84.82,84.87,43924.0,76.6086,76.6266,76.5454,76.5905,43924.0
2021-08-19 15:10:00,84.88,84.92,84.8,84.82,61920.0,76.5995,76.6356,76.5274,76.5454,61920.0
2021-08-19 15:15:00,84.82,84.96,84.82,84.95,51315.0,76.5454,76.6717,76.5454,76.6627,51315.0
2021-08-19 15:20:00,84.95,84.97,84.9,84.95,48204.0,76.6627,76.6808,76.6176,76.6627,48204.0
2021-08-19 15:25:00,84.95,84.97,84.91,84.91,44519.0,76.6627,76.6808,76.6266,76.6266,44519.0
2021-08-19 15:30:00,84.92,84.97,84.86,84.92,65420.0,76.6356,76.6808,76.5815,76.6356,65420.0
2021-08-19 15:35:00,84.94,84.98,84.89,84.9,75446.0,76.6537,76.6898,76.6086,76.6176,75446.0
2021-08-19 15:40:00,84.89,84.89,84.65,84.69,74144.0,76.6086,76.6086,76.392,76.4281,74144.0
2021-08-19 15:45:00,84.69,84.74,84.63,84.73,66057.0,76.4281,76.4732,76.3739,76.4642,66057.0
2021-08-19 15:50:00,84.72,84.75,84.57,84.61,162698.0,76.4552,76.4822,76.3198,76.3559,162698.0
2021-08-19 15:55:00,84.61,84.64,84.42,84.53,511932.0,76.3559,76.383,76.1844,76.2837,511932.0
2021-08-20 09:30:00,84.5,84.55,84.02,84.41,240868.0,76.2566,76.3017,75.8234,76.1754,240868.0
2021-08-20 09:35:00,84.4,84.72,84.37,84.59,36954.0,76.1664,76.4552,76.1393,76.3378,36954.0
2021-08-20 09:40:00,84.56,84.91,84.54,84.84,70191.0,76.3108,76.6266,76.2927,76.5635,70191.0
2021-08-20 09:45:00,84.85,84.96,84.8,84.92,58927.0,76.5725,76.6717,76.5274,76.6356,58927.0
2021-08-20 09:50:00,84.92,84.98,84.83,84.95,27793.0,76.6356,76.6898,76.5544,76.6627,27793.0
2021-08-20 09:55:00,84.95,84.99,84.9,84.99,35754.0,76.6627,76.6988,76.6176,76.6988,35754.0
2021-08-20 10:00:00,84.99,85.22,84.94,85.22,87281.0,76.6988,76.9064,76.6537,76.9064,87281.0
2021-08-20 10:05:00,85.22,85.34,85.2,85.32,30355.0,76.9064,77.0147,76.8883,76.9966,30355.0
2021-08-20 10:10:00,85.34,85.36,85.23,85.27,39778.0,77.0147,77.0327,76.9154,76.9515,39778.0
2021-08-20 10:15:00,85.28,85.33,85.15,85.33,50117.0,76.9605,77.0056,76.8432,77.0056,50117.0
2021-08-20 10:20:00,85.34,85.47,85.29,85.45,50121.0,77.0147,77.132,76.9696,77.1139,50121.0
2021-08-20 10:25:00,85.44,85.55,85.35,85.52,136062.0,77.1049,77.2042,77.0237,77.1771,136062.0
2021-08-20 10:30:00,85.53,85.61,85.42,85.5,43135.0,77.1861,77.2583,77.0869,77.1591,43135.0
2021-08-20 10:35:00,85.48,85.54,85.35,85.45,37902.0,77.141,77.1952,77.0237,77.1139,37902.0
2021-08-20 10:40:00,85.45,85.48,85.38,85.41,20749.0,77.1139,77.141,77.0508,77.0778,20749.0
2021-08-20 10:45:00,85.42,85.53,85.36,85.46,28485.0,77.0869,77.1861,77.0327,77.123,28485.0
2021-08-20 10:50:00,85.46,85.53,85.39,85.51,60279.0,77.123,77.1861,77.0598,77.1681,60279.0
2021-08-20 10:55:00,85.52,85.62,85.47,85.53,50279.0,77.1771,77.2674,77.132,77.1861,50279.0
2021-08-20 11:00:00,85.54,85.63,85.54,85.62,30489.0,77.1952,77.2764,77.1952,77.2674,30489.0
2021-08-20 11:05:00,85.63,85.67,85.56,85.65,40712.0,77.2764,77.3125,77.2132,77.2944,40712.0
2021-08-20 11:10:00,85.66,85.67,85.47,85.47,45915.0,77.3035,77.3125,77.132,77.132,45915.0
2021-08-20 11:15:00,85.46,85.51,85.42,85.49,42574.0,77.123,77.1681,77.0869,77.15,42574.0
2021-08-20 11:20:00,85.48,85.58,85.46,85.56,29299.0,77.141,77.2313,77.123,77.2132,29299.0
2021-08-20 11:25:00,85.56,85.62,85.54,85.57,36124.0,77.2132,77.2674,77.1952,77.2222,36124.0
2021-08-20 11:30:00,85.57,85.66,85.55,85.65,38222.0,77.2222,77.3035,77.2042,77.2944,38222.0
2021-08-20 11:35:00,85.65,85.68,85.55,85.57,65644.0,77.2944,77.3215,77.2042,77.2222,65644.0
2021-08-20 11:40:00,85.57,85.66,85.57,85.64,53162.0,77.2222,77.3035,77.2222,77.2854,53162.0
2021-08-20 11:45:00,85.64,85.69,85.63,85.67,24418.0,77.2854,77.3305,77.2764,77.3125,24418.0
2021-08-20 11:50:00,85.68,85.68,85.54,85.62,46091.0,77.3215,77.3215,77.1952,77.2674,46091.0
2021-08-20 11:55:00,85.62,85.69,85.59,85.67,43488.0,77.2674,77.3305,77.2403,77.3125,43488.0
2021-08-20 12:00:00,85.67,85.75,85.65,85.72,65394.0,77.3125,77.3847,77.2944,77.3576,65394.0
2021-08-20 12:05:00,85.74,85.75,85.71,85.74,69178.0,77.3757,77.3847,77.3486,77.3757,69178.0
2021-08-20 12:10:00,85.74,85.78,85.71,85.73,49689.0,77.3757,77.4117,77.3486,77.3666,49689.0
2021-08-20 12:15:00,85.74,85.8,85.74,85.79,35858.0,77.3757,77.4298,77.3757,77.4208,35858.0
2021-08-20 12:20:00,85.79,85.87,85.75,85.86,51174.0,77.4208,77.493,77.3847,77.4839,51174.0
2021-08-20 12:25:00,85.86,85.91,85.82,85.88,79413.0,77.4839,77.5291,77.4478,77.502,79413.0
2021-08-20 12:30:00,85.88,85.9,85.84,85.89,35781.0,77.502,77.52,77.4659,77.511,35781.0
2021-08-20 12:35:00,85.89,86.05,85.89,86.0,116314.0,77.511,77.6554,77.511,77.6103,116314.0
2021-08-20 12:40:00,86.01,86.09,85.93,86.04,53322.0,77.6193,77.6915,77.5471,77.6464,53322.0
2021-08-20 12:45:00,86.03,86.05,85.99,86.02,40230.0,77.6374,77.6554,77.6013,77.6283,40230.0
2021-08-20 12:50:00,86.03,86.1,85.97,86.09,45981.0,77.6374,77.7005,77.5832,77.6915,45981.0
2021-08-20 12:55:00,86.1,86.15,86.09,86.09,37131.0,77.7005,77.7457,77.6915,77.6915,37131.0
2021-08-20 13:00:00,86.09,86.14,86.05,86.14,35885.0,77.6915,77.7366,77.6554,77.7366,35885.0
2021-08-20 13:05:00,86.14,86.16,86.07,86.09,40017.0,77.7366,77.7547,77.6735,77.6915,40017.0
2021-08-20 13:10:00,86.09,86.1,86.0,86.06,32502.0,77.6915,77.7005,77.6103,77.6644,32502.0
2021-08-20 13:15:00,86.06,86.18,86.06,86.18,38327.0,77.6644,77.7727,77.6644,77.7727,38327.0
2021-08-20 13:20:00,86.18,86.2,86.14,86.16,59977.0,77.7727,77.7908,77.7366,77.7547,59977.0
2021-08-20 13:25:00,86.16,86.19,86.12,86.14,91686.0,77.7547,77.7818,77.7186,77.7366,91686.0
2021-08-20 13:30:00,86.14,86.2,86.09,86.18,35859.0,77.7366,77.7908,77.6915,77.7727,35859.0
2021-08-20 13:35:00,86.19,86.22,86.14,86.15,46559.0,77.7818,77.8088,77.7366,77.7457,46559.0
2021-08-20 13:40:00,86.14,86.17,86.07,86.12,84785.0,77.7366,77.7637,77.6735,77.7186,84785.0
2021-08-20 13:45:00,86.13,86.14,86.07,86.07,37088.0,77.7276,77.7366,77.6735,77.6735,37088.0
2021-08-20 13:50:00,86.08,86.11,86.03,86.09,38464.0,77.6825,77.7096,77.6374,77.6915,38464.0
2021-08-20 13:55:00,86.1,86.11,86.04,86.08,30214.0,77.7005,77.7096,77.6464,77.6825,30214.0
2021-08-20 14:00:00,86.1,86.12,86.04,86.08,48168.0,77.7005,77.7186,77.6464,77.6825,48168.0
2021-08-20 14:05:00,86.09,86.13,86.04,86.13,154653.0,77.6915,77.7276,77.6464,77.7276,154653.0
2021-08-20 14:10:00,86.12,86.13,86.02,86.03,70906.0,77.7186,77.7276,77.6283,77.6374,70906.0
2021-08-20 14:15:00,86.02,86.06,86.0,86.04,58750.0,77.6283,77.6644,77.6103,77.6464,58750.0
2021-08-20 14:20:00,86.03,86.04,85.99,86.01,77039.0,77.6374,77.6464,77.6013,77.6193,77039.0
2021-08-20 14:25:00,86.02,86.09,85.98,86.01,87864.0,77.6283,77.6915,77.5922,77.6193,87864.0
2021-08-20 14:30:00,86.0,86.05,85.98,86.01,31319.0,77.6103,77.6554,77.5922,77.6193,31319.0
2021-08-20 14:35:00,86.01,86.12,86.0,86.06,82242.0,77.6193,77.7186,77.6103,77.6644,82242.0
2021-08-20 14:40:00,86.06,86.2,86.05,86.17,43024.0,77.6644,77.7908,77.6554,77.7637,43024.0
2021-08-20 14:45:00,86.17,86.18,86.11,86.14,34187.0,77.7637,77.7727,77.7096,77.7366,34187.0
2021-08-20 14:50:00,86.14,86.19,86.12,86.15,38083.0,77.7366,77.7818,77.7186,77.7457,38083.0
2021-08-20 14:55:00,86.16,86.16,86.06,86.1,51259.0,77.7547,77.7547,77.6644,77.7005,51259.0
2021-08-20 15:00:00,86.11,86.13,86.06,86.08,50609.0,77.7096,77.7276,77.6644,77.6825,50609.0
2021-08-20 15:05:00,86.08,86.19,86.06,86.12,69593.0,77.6825,77.7818,77.6644,77.7186,69593.0
2021-08-20 15:10:00,86.12,86.18,86.11,86.14,62143.0,77.7186,77.7727,77.7096,77.7366,62143.0
2021-08-20 15:15:00,86.14,86.19,86.12,86.16,46991.0,77.7366,77.7818,77.7186,77.7547,46991.0
2021-08-20 15:20:00,86.17,86.24,86.14,86.19,49963.0,77.7637,77.8269,77.7366,77.7818,49963.0
2021-08-20 15:25:00,86.19,86.25,86.17,86.25,45232.0,77.7818,77.8359,77.7637,77.8359,45232.0
2021-08-20 15:30:00,86.25,86.31,86.18,86.31,116135.0,77.8359,77.89,77.7727,77.89,116135.0
2021-08-20 15:35:00,86.3,86.35,86.27,86.27,105343.0,77.881,77.9261,77.8539,77.8539,105343.0
2021-08-20 15:40:00,86.27,86.32,86.2,86.23,109483.0,77.8539,77.8991,77.7908,77.8178,109483.0
2021-08-20 15:45:00,86.23,86.32,86.17,86.28,207641.0,77.8178,77.8991,77.7637,77.863,207641.0
2021-08-20 15:50:00,86.27,86.31,86.17,86.24,275966.0,77.8539,77.89,77.7637,77.8269,275966.0
2021-08-20 15:55:00,86.24,86.43,86.24,86.29,625074.0,77.8269,77.9983,77.8269,77.872,625074.0
2021-08-23 09:30:00,85.81,86.08,85.62,85.95,308534.0,77.4388,77.6825,77.2674,77.5652,308534.0
2021-08-23 09:35:00,85.94,86.02,85.85,85.96,107171.0,77.5561,77.6283,77.4749,77.5742,107171.0
2021-08-23 09:40:00,85.95,85.96,85.67,85.71,190145.0,77.5652,77.5742,77.3125,77.3486,190145.0
2021-08-23 09:45:00,85.71,85.91,85.65,85.67,60070.0,77.3486,77.5291,77.2944,77.3125,60070.0
2021-08-23 09:50:00,85.69,85.72,85.37,85.38,107374.0,77.3305,77.3576,77.0417,77.0508,107374.0
2021-08-23 09:55:00,85.37,85.45,85.32,85.44,99708.0,77.0417,77.1139,76.9966,77.1049,99708.0
2021-08-23 10:00:00,85.43,85.81,85.42,85.81,54377.0,77.0959,77.4388,77.0869,77.4388,54377.0
2021-08-23 10:05:00,85.81,85.94,85.74,85.84,72106.0,77.4388,77.5561,77.3757,77.4659,72106.0
2021-08-23 10:10:00,85.83,85.85,85.55,85.56,83247.0,77.4569,77.4749,77.2042,77.2132,83247.0
2021-08-23 10:15:00,85.58,85.62,85.52,85.57,53821.0,77.2313,77.2674,77.1771,77.2222,53821.0
2021-08-23 10:20:00,85.56,85.56,85.29,85.33,81989.0,77.2132,77.2132,76.9696,77.0056,81989.0
2021-08-23 10:25:00,85.31,85.34,85.16,85.22,116216.0,76.9876,77.0147,76.8522,76.9064,116216.0
2021-08-23 10:30:00,85.22,85.22,84.96,85.03,136963.0,76.9064,76.9064,76.6717,76.7349,136963.0
2021-08-23 10:35:00,85.03,85.12,84.89,84.9,161697.0,76.7349,76.8161,76.6086,76.6176,161697.0
2021-08-23 10:40:00,84.89,85.08,84.87,84.97,234521.0,76.6086,76.78,76.5905,76.6808,234521.0
2021-08-23 10:45:00,84.95,85.01,84.9,84.98,88739.0,76.6627,76.7169,76.6176,76.6898,88739.0
2021-08-23 10:50:00,84.97,84.98,84.87,84.91,55752.0,76.6808,76.6898,76.5905,76.6266,55752.0
2021-08-23 10:55:00,84.9,84.9,84.63,84.67,132627.0,76.6176,76.6176,76.3739,76.41,132627.0
2021-08-23 11:00:00,84.67,84.82,84.61,84.66,86425.0,76.41,76.5454,76.3559,76.401,86425.0
2021-08-23 11:05:00,84.67,84.74,84.58,84.6,50280.0,76.41,76.4732,76.3288,76.3469,50280.0
2021-08-23 11:10:00,84.59,84.63,84.49,84.51,57886.0,76.3378,76.3739,76.2476,76.2656,57886.0
2021-08-23 11:15:00,84.51,84.61,84.49,84.56,84858.0,76.2656,76.3559,76.2476,76.3108,84858.0
2021-08-23 11:20:00,84.56,84.68,84.54,84.56,109178.0,76.3108,76.4191,76.2927,76.3108,109178.0
2021-08-23 11:25:00,84.57,84.58,84.41,84.43,88809.0,76.3198,76.3288,76.1754,76.1934,88809.0
2021-08-23 11:30:00,84.42,84.52,84.4,84.44,50058.0,76.1844,76.2747,76.1664,76.2025,50058.0
2021-08-23 11:35:00,84.45,84.54,84.43,84.49,83836.0,76.2115,76.2927,76.1934,76.2476,83836.0
2021-08-23 11:40:00,84.48,84.56,84.45,84.52,46829.0,76.2386,76.3108,76.2115,76.2747,46829.0
2021-08-23 11:45:00,84.53,84.67,84.52,84.6,49157.0,76.2837,76.41,76.2747,76.3469,49157.0
2021-08-23 11:50:00,84.6,84.6,84.51,84.57,53646.0,76.3469,76.3469,76.2656,76.3198,53646.0
2021-08-23 11:55:00,84.58,84.59,84.51,84.53,45123.0,76.3288,76.3378,76.2656,76.2837,45123.0
2021-08-23 12:00:00,84.53,84.53,84.43,84.44,72762.0,76.2837,76.2837,76.1934,76.2025,72762.0
2021-08-23 12:05:00,84.44,84.44,84.36,84.36,40140.0,76.2025,76.2025,76.1303,76.1303,40140.0
2021-08-23 12:10:00,84.36,84.36,84.31,84.31,38672.0,76.1303,76.1303,76.0852,76.0852,38672.0
2021-08-23 12:15:00,84.31,84.33,84.27,84.3,35173.0,76.0852,76.1032,76.0491,76.0761,35173.0
2021-08-23 12:20:00,84.3,84.34,84.23,84.27,49691.0,76.0761,76.1122,76.013,76.0491,49691.0
2021-08-23 12:25:00,84.27,84.33,84.26,84.29,38991.0,76.0491,76.1032,76.04,76.0671,38991.0
2021-08-23 12:30:00,84.27,84.33,84.23,84.25,65025.0,76.0491,76.1032,76.013,76.031,65025.0
2021-08-23 12:35:00,84.25,84.28,84.19,84.23,62904.0,76.031,76.0581,75.9769,76.013,62904.0
2021-08-23 12:40:00,84.22,84.23,84.16,84.17,30795.0,76.0039,76.013,75.9498,75.9588,30795.0
2021-08-23 12:45:00,84.16,84.22,84.15,84.17,40040.0,75.9498,76.0039,75.9408,75.9588,40040.0
2021-08-23 12:50:00,84.17,84.22,84.14,84.2,25508.0,75.9588,76.0039,75.9317,75.9859,25508.0
2021-08-23 12:55:00,84.2,84.25,84.16,84.23,41365.0,75.9859,76.031,75.9498,76.013,41365.0
2021-08-23 13:00:00,84.22,84.23,84.14,84.14,26495.0,76.0039,76.013,75.9317,75.9317,26495.0
2021-08-23 13:05:00,84.15,84.52,84.07,84.31,253180.0,75.9408,76.2747,75.8686,76.0852,253180.0
2021-08-23 13:10:00,84.31,84.36,84.29,84.34,31895.0,76.0852,76.1303,76.0671,76.1122,31895.0
2021-08-23 13:15:00,84.34,84.36,84.24,84.25,37669.0,76.1122,76.1303,76.022,76.031,37669.0
2021-08-23 13:20:00,84.26,84.26,84.17,84.18,19348.0,76.04,76.04,75.9588,75.9678,19348.0
2021-08-23 13:25:00,84.17,84.17,84.05,84.09,138837.0,75.9588,75.9588,75.8505,75.8866,138837.0
2021-08-23 13:30:00,84.09,84.12,84.02,84.04,32503.0,75.8866,75.9137,75.8234,75.8415,32503.0
2021-08-23 13:35:00,84.05,84.14,84.01,84.13,57294.0,75.8505,75.9317,75.8144,75.9227,57294.0
2021-08-23 13:40:00,84.14,84.22,84.13,84.2,35909.0,75.9317,76.0039,75.9227,75.9859,35909.0
2021-08-23 13:45:00,84.21,84.27,84.2,84.23,31167.0,75.9949,76.0491,75.9859,76.013,31167.0
2021-08-23 13:50:00,84.23,84.25,84.17,84.17,37793.0,76.013,76.031,75.9588,75.9588,37793.0
2021-08-23 13:55:00,84.17,84.24,84.17,84.23,25739.0,75.9588,76.022,75.9588,76.013,25739.0
2021-08-23 14:00:00,84.23,84.29,84.22,84.25,51415.0,76.013,76.0671,76.0039,76.031,51415.0
2021-08-23 14:05:00,84.25,84.26,84.16,84.16,83812.0,76.031,76.04,75.9498,75.9498,83812.0
2021-08-23 14:10:00,84.16,84.24,84.13,84.2,57643.0,75.9498,76.022,75.9227,75.9859,57643.0
2021-08-23 14:15:00,84.2,84.25,84.16,84.25,33872.0,75.9859,76.031,75.9498,76.031,33872.0
2021-08-23 14:20:00,84.26,84.3,84.24,84.3,31030.0,76.04,76.0761,76.022,76.0761,31030.0
2021-08-23 14:25:00,84.3,84.34,84.29,84.3,39833.0,76.0761,76.1122,76.0671,76.0761,39833.0
2021-08-23 14:30:00,84.29,84.35,84.24,84.34,29783.0,76.0671,76.1213,76.022,76.1122,29783.0
2021-08-23 14:35:00,84.35,84.35,84.3,84.33,31809.0,76.1213,76.1213,76.0761,76.1032,31809.0
2021-08-23 14:40:00,84.32,84.43,84.3,84.39,54300.0,76.0942,76.1934,76.0761,76.1573,54300.0
2021-08-23 14:45:00,84.39,84.45,84.36,84.4,54395.0,76.1573,76.2115,76.1303,76.1664,54395.0
2021-08-23 14:50:00,84.41,84.5,84.4,84.5,42363.0,76.1754,76.2566,76.1664,76.2566,42363.0
2021-08-23 14:55:00,84.5,84.6,84.47,84.56,76657.0,76.2566,76.3469,76.2295,76.3108,76657.0
2021-08-23 15:00:00,84.57,84.67,84.57,84.67,57423.0,76.3198,76.41,76.3198,76.41,57423.0
2021-08-23 15:05:00,84.67,84.72,84.65,84.72,62079.0,76.41,76.4552,76.392,76.4552,62079.0
2021-08-23 15:10:00,84.73,84.75,84.67,84.75,87850.0,76.4642,76.4822,76.41,76.4822,87850.0
2021-08-23 15:15:00,84.75,84.83,84.74,84.83,75661.0,76.4822,76.5544,76.4732,76.5544,75661.0
2021-08-23 15:20:00,84.82,84.82,84.7,84.73,78789.0,76.5454,76.5454,76.4371,76.4642,78789.0
2021-08-23 15:25:00,84.73,84.78,84.63,84.65,74078.0,76.4642,76.5093,76.3739,76.392,74078.0
2021-08-23 15:30:00,84.65,84.78,84.62,84.77,67591.0,76.392,76.5093,76.3649,76.5003,67591.0
2021-08-23 15:35:00,84.78,84.8,84.61,84.62,68388.0,76.5093,76.5274,76.3559,76.3649,68388.0
2021-08-23 15:40:00,84.62,84.65,84.55,84.57,70459.0,76.3649,76.392,76.3017,76.3198,70459.0
2021-08-23 15:45:00,84.58,84.65,84.51,84.6,107231.0,76.3288,76.392,76.2656,76.3469,107231.0
2021-08-23 15:50:00,84.59,84.63,84.52,84.55,112976.0,76.3378,76.3739,76.2747,76.3017,112976.0
2021-08-23 15:55:00,84.55,84.55,84.38,84.42,364838.0,76.3017,76.3017,76.1483,76.1844,364838.0
2021-08-24 09:30:00,84.23,84.48,83.95,84.03,187735.0,76.013,76.2386,75.7603,75.8325,187735.0
2021-08-24 09:35:00,84.01,84.04,83.56,83.61,133848.0,75.8144,75.8415,75.4083,75.4534,133848.0
2021-08-24 09:40:00,83.61,84.03,83.57,84.01,86930.0,75.4534,75.8325,75.4173,75.8144,86930.0
2021-08-24 09:45:00,84.0,84.07,83.75,83.92,83443.0,75.8054,75.8686,75.5798,75.7332,83443.0
2021-08-24 09:50:00,83.9,83.93,83.61,83.65,54637.0,75.7152,75.7422,75.4534,75.4895,54637.0
2021-08-24 09:55:00,83.67,83.68,83.41,83.58,63067.0,75.5076,75.5166,75.273,75.4264,63067.0
2021-08-24 10:00:00,83.58,83.82,83.58,83.73,53273.0,75.4264,75.643,75.4264,75.5617,53273.0
2021-08-24 10:05:00,83.74,84.0,83.73,83.92,59402.0,75.5708,75.8054,75.5617,75.7332,59402.0
2021-08-24 10:10:00,83.92,84.13,83.9,84.13,31943.0,75.7332,75.9227,75.7152,75.9227,31943.0
2021-08-24 10:15:00,84.14,84.21,83.97,84.09,81162.0,75.9317,75.9949,75.7783,75.8866,81162.0
2021-08-24 10:20:00,84.1,84.15,84.06,84.15,36161.0,75.8956,75.9408,75.8595,75.9408,36161.0
2021-08-24 10:25:00,84.15,84.15,83.93,83.95,36579.0,75.9408,75.9408,75.7422,75.7603,36579.0
2021-08-24 10:30:00,83.94,83.98,83.88,83.94,41241.0,75.7512,75.7873,75.6971,75.7512,41241.0
2021-08-24 10:35:00,83.95,84.03,83.89,83.89,38806.0,75.7603,75.8325,75.7061,75.7061,38806.0
2021-08-24 10:40:00,83.9,84.18,83.85,84.1,54502.0,75.7152,75.9678,75.67,75.8956,54502.0
2021-08-24 10:45:00,84.11,84.17,84.0,84.05,47673.0,75.9047,75.9588,75.8054,75.8505,47673.0
2021-08-24 10:50:00,84.05,84.13,83.98,84.02,45418.0,75.8505,75.9227,75.7873,75.8234,45418.0
2021-08-24 10:55:00,84.0,84.09,83.91,83.93,42494.0,75.8054,75.8866,75.7242,75.7422,42494.0
2021-08-24 11:00:00,83.93,83.99,83.86,83.87,40680.0,75.7422,75.7964,75.6791,75.6881,40680.0
2021-08-24 11:05:00,83.87,83.93,83.82,83.92,39671.0,75.6881,75.7422,75.643,75.7332,39671.0
2021-08-24 11:10:00,83.93,83.93,83.86,83.88,36898.0,75.7422,75.7422,75.6791,75.6971,36898.0
2021-08-24 11:15:00,83.89,83.98,83.88,83.96,62304.0,75.7061,75.7873,75.6971,75.7693,62304.0
2021-08-24 11:20:00,83.97,84.05,83.92,84.04,79512.0,75.7783,75.8505,75.7332,75.8415,79512.0
2021-08-24 11:25:00,84.05,84.09,83.99,83.99,53725.0,75.8505,75.8866,75.7964,75.7964,53725.0
2021-08-24 11:30:00,83.98,84.08,83.97,84.08,47803.0,75.7873,75.8776,75.7783,75.8776,47803.0
2021-08-24 11:35:00,84.06,84.13,83.99,83.99,61456.0,75.8595,75.9227,75.7964,75.7964,61456.0
2021-08-24 11:40:00,84.0,84.05,83.95,84.03,46839.0,75.8054,75.8505,75.7603,75.8325,46839.0
2021-08-24 11:45:00,84.03,84.09,83.95,84.09,34624.0,75.8325,75.8866,75.7603,75.8866,34624.0
2021-08-24 11:50:00,84.08,84.12,84.0,84.01,38076.0,75.8776,75.9137,75.8054,75.8144,38076.0
2021-08-24 11:55:00,84.02,84.12,84.01,84.09,44279.0,75.8234,75.9137,75.8144,75.8866,44279.0
2021-08-24 12:00:00,84.08,84.14,84.04,84.13,37798.0,75.8776,75.9317,75.8415,75.9227,37798.0
2021-08-24 12:05:00,84.14,84.16,84.1,84.14,39794.0,75.9317,75.9498,75.8956,75.9317,39794.0
2021-08-24 12:10:00,84.15,84.16,84.1,84.14,61319.0,75.9408,75.9498,75.8956,75.9317,61319.0
2021-08-24 12:15:00,84.14,84.15,84.06,84.13,28297.0,75.9317,75.9408,75.8595,75.9227,28297.0
2021-08-24 12:20:00,84.14,84.23,84.14,84.23,53252.0,75.9317,76.013,75.9317,76.013,53252.0
2021-08-24 12:25:00,84.23,84.24,84.18,84.19,23811.0,76.013,76.022,75.9678,75.9769,23811.0
2021-08-24 12:30:00,84.19,84.24,84.16,84.23,72112.0,75.9769,76.022,75.9498,76.013,72112.0
2021-08-24 12:35:00,84.23,84.29,84.19,84.26,63353.0,76.013,76.0671,75.9769,76.04,63353.0
2021-08-24 12:40:00,84.25,84.31,84.24,84.25,20742.0,76.031,76.0852,76.022,76.031,20742.0
2021-08-24 12:45:00,84.26,84.26,84.15,84.17,20135.0,76.04,76.04,75.9408,75.9588,20135.0
2021-08-24 12:50:00,84.16,84.18,84.1,84.12,19307.0,75.9498,75.9678,75.8956,75.9137,19307.0
2021-08-24 12:55:00,84.11,84.13,84.06,84.13,25910.0,75.9047,75.9227,75.8595,75.9227,25910.0
2021-08-24 13:00:00,84.13,84.14,84.09,84.11,26836.0,75.9227,75.9317,75.8866,75.9047,26836.0
2021-08-24 13:05:00,84.11,84.23,84.1,84.23,27038.0,75.9047,76.013,75.8956,76.013,27038.0
2021-08-24 13:10:00,84.23,84.33,84.21,84.29,32183.0,76.013,76.1032,75.9949,76.0671,32183.0
2021-08-24 13:15:00,84.29,84.36,84.28,84.36,23165.0,76.0671,76.1303,76.0581,76.1303,23165.0
2021-08-24 13:20:00,84.36,84.36,84.3,84.31,23535.0,76.1303,76.1303,76.0761,76.0852,23535.0
2021-08-24 13:25:00,84.3,84.33,84.25,84.25,26407.0,76.0761,76.1032,76.031,76.031,26407.0
2021-08-24 13:30:00,84.25,84.26,84.18,84.2,31659.0,76.031,76.04,75.9678,75.9859,31659.0
2021-08-24 13:35:00,84.19,84.2,84.14,84.18,26950.0,75.9769,75.9859,75.9317,75.9678,26950.0
2021-08-24 13:40:00,84.18,84.23,84.18,84.22,38010.0,75.9678,76.013,75.9678,76.0039,38010.0
2021-08-24 13:45:00,84.22,84.25,84.16,84.19,26800.0,76.0039,76.031,75.9498,75.9769,26800.0
2021-08-24 13:50:00,84.19,84.23,84.16,84.17,26798.0,75.9769,76.013,75.9498,75.9588,26798.0
2021-08-24 13:55:00,84.17,84.21,84.14,84.15,23920.0,75.9588,75.9949,75.9317,75.9408,23920.0
2021-08-24 14:00:00,84.15,84.24,84.15,84.24,17950.0,75.9408,76.022,75.9408,76.022,17950.0
2021-08-24 14:05:00,84.24,84.29,84.23,84.28,18289.0,76.022,76.0671,76.013,76.0581,18289.0
2021-08-24 14:10:00,84.28,84.32,84.27,84.3,20757.0,76.0581,76.0942,76.0491,76.0761,20757.0
2021-08-24 14:15:00,84.29,84.31,84.25,84.27,24163.0,76.0671,76.0852,76.031,76.0491,24163.0
2021-08-24 14:20:00,84.28,84.38,84.28,84.37,48957.0,76.0581,76.1483,76.0581,76.1393,48957.0
2021-08-24 14:25:00,84.37,84.39,84.24,84.29,27662.0,76.1393,76.1573,76.022,76.0671,27662.0
2021-08-24 14:30:00,84.3,84.31,84.27,84.28,8969.0,76.0761,76.0852,76.0491,76.0581,8969.0
2021-08-24 14:35:00,84.29,84.32,84.26,84.31,17330.0,76.0671,76.0942,76.04,76.0852,17330.0
2021-08-24 14:40:00,84.32,84.34,84.29,84.33,22620.0,76.0942,76.1122,76.0671,76.1032,22620.0
2021-08-24 14:45:00,84.33,84.36,84.29,84.34,17005.0,76.1032,76.1303,76.0671,76.1122,17005.0
2021-08-24 14:50:00,84.34,84.38,84.32,84.36,23219.0,76.1122,76.1483,76.0942,76.1303,23219.0
2021-08-24 14:55:00,84.35,84.39,84.34,84.37,16480.0,76.1213,76.1573,76.1122,76.1393,16480.0
2021-08-24 15:00:00,84.35,84.39,84.27,84.39,35483.0,76.1213,76.1573,76.0491,76.1573,35483.0
2021-08-24 15:05:00,84.38,84.42,84.36,84.4,20154.0,76.1483,76.1844,76.1303,76.1664,20154.0
2021-08-24 15:10:00,84.4,84.4,84.28,84.31,30970.0,76.1664,76.1664,76.0581,76.0852,30970.0
2021-08-24 15:15:00,84.31,84.35,84.19,84.19,48614.0,76.0852,76.1213,75.9769,75.9769,48614.0
2021-08-24 15:20:00,84.19,84.24,84.15,84.24,42867.0,75.9769,76.022,75.9408,76.022,42867.0
2021-08-24 15:25:00,84.25,84.36,84.24,84.33,57637.0,76.031,76.1303,76.022,76.1032,57637.0
2021-08-24 15:30:00,84.34,84.35,84.25,84.32,32229.0,76.1122,76.1213,76.031,76.0942,32229.0
2021-08-24 15:35:00,84.31,84.33,84.26,84.29,39022.0,76.0852,76.1032,76.04,76.0671,39022.0
2021-08-24 15:40:00,84.3,84.35,84.27,84.31,52828.0,76.0761,76.1213,76.0491,76.0852,52828.0
2021-08-24 15:45:00,84.3,84.4,84.27,84.39,122901.0,76.0761,76.1664,76.0491,76.1573,122901.0
2021-08-24 15:50:00,84.38,84.38,84.28,84.34,85736.0,76.1483,76.1483,76.0581,76.1122,85736.0
2021-08-24 15:55:00,84.34,84.35,84.1,84.14,427658.0,76.1122,76.1213,75.8956,75.9317,427658.0
2021-08-25 09:30:00,84.14,84.14,83.81,83.96,151391.0,75.9317,75.9317,75.6339,75.7693,151391.0
2021-08-25 09:35:00,83.95,83.95,83.65,83.65,108362.0,75.7603,75.7603,75.4895,75.4895,108362.0
2021-08-25 09:40:00,83.64,83.9,83.58,83.86,117262.0,75.4805,75.7152,75.4264,75.6791,117262.0
2021-08-25 09:45:00,83.86,83.99,83.77,83.96,92684.0,75.6791,75.7964,75.5978,75.7693,92684.0
2021-08-25 09:50:00,83.95,83.95,83.8,83.87,53006.0,75.7603,75.7603,75.6249,75.6881,53006.0
2021-08-25 09:55:00,83.86,83.95,83.78,83.92,91419.0,75.6791,75.7603,75.6069,75.7332,91419.0
2021-08-25 10:00:00,83.93,84.05,83.85,84.05,54723.0,75.7422,75.8505,75.67,75.8505,54723.0
2021-08-25 10:05:00,84.06,84.21,84.05,84.07,66592.0,75.8595,75.9949,75.8505,75.8686,66592.0
2021-08-25 10:10:00,84.08,84.15,83.99,83.99,30912.0,75.8776,75.9408,75.7964,75.7964,30912.0
2021-08-25 10:15:00,83.99,84.09,83.92,83.98,21874.0,75.7964,75.8866,75.7332,75.7873,21874.0
2021-08-25 10:20:00,83.98,84.19,83.97,84.13,44523.0,75.7873,75.9769,75.7783,75.9227,44523.0
2021-08-25 10:25:00,84.14,84.22,84.12,84.15,31281.0,75.9317,76.0039,75.9137,75.9408,31281.0
2021-08-25 10:30:00,84.16,84.19,84.07,84.15,34516.0,75.9498,75.9769,75.8686,75.9408,34516.0
2021-08-25 10:35:00,84.15,84.23,84.11,84.23,65263.0,75.9408,76.013,75.9047,76.013,65263.0
2021-08-25 10:40:00,84.22,84.25,84.14,84.19,34813.0,76.0039,76.031,75.9317,75.9769,34813.0
2021-08-25 10:45:00,84.19,84.27,84.15,84.27,29570.0,75.9769,76.0491,75.9408,76.0491,29570.0
2021-08-25 10:50:00,84.28,84.29,84.19,84.2,25706.0,76.0581,76.0671,75.9769,75.9859,25706.0
2021-08-25 10:55:00,84.19,84.31,84.12,84.28,56740.0,75.9769,76.0852,75.9137,76.0581,56740.0
2021-08-25 11:00:00,84.28,84.3,84.15,84.16,22663.0,76.0581,76.0761,75.9408,75.9498,22663.0
2021-08-25 11:05:00,84.15,84.29,84.11,84.26,37345.0,75.9408,76.0671,75.9047,76.04,37345.0
2021-08-25 11:10:00,84.27,84.3,84.22,84.28,26128.0,76.0491,76.0761,76.0039,76.0581,26128.0
2021-08-25 11:15:00,84.28,84.37,84.21,84.35,40395.0,76.0581,76.1393,75.9949,76.1213,40395.0
2021-08-25 11:20:00,84.36,84.44,84.35,84.43,55324.0,76.1303,76.2025,76.1213,76.1934,55324.0
2021-08-25 11:25:00,84.44,84.46,84.38,84.4,21875.0,76.2025,76.2205,76.1483,76.1664,21875.0
2021-08-25 11:30:00,84.4,84.43,84.33,84.35,20454.0,76.1664,76.1934,76.1032,76.1213,20454.0
2021-08-25 11:35:00,84.35,84.41,84.3,84.37,23050.0,76.1213,76.1754,76.0761,76.1393,23050.0
2021-08-25 11:40:00,84.37,84.4,84.33,84.35,31514.0,76.1393,76.1664,76.1032,76.1213,31514.0
2021-08-25 11:45:00,84.35,84.38,84.31,84.37,16035.0,76.1213,76.1483,76.0852,76.1393,16035.0
2021-08-25 11:50:00,84.39,84.47,84.37,84.45,16436.0,76.1573,76.2295,76.1393,76.2115,16436.0
2021-08-25 11:55:00,84.46,84.49,84.42,84.45,13955.0,76.2205,76.2476,76.1844,76.2115,13955.0
2021-08-25 12:00:00,84.46,84.53,84.46,84.52,27438.0,76.2205,76.2837,76.2205,76.2747,27438.0
2021-08-25 12:05:00,84.52,84.56,84.5,84.51,31124.0,76.2747,76.3108,76.2566,76.2656,31124.0
2021-08-25 12:10:00,84.51,84.53,84.43,84.44,18289.0,76.2656,76.2837,76.1934,76.2025,18289.0
2021-08-25 12:15:00,84.43,84.46,84.33,84.35,49575.0,76.1934,76.2205,76.1032,76.1213,49575.0
2021-08-25 12:20:00,84.35,84.43,84.31,84.43,41688.0,76.1213,76.1934,76.0852,76.1934,41688.0
2021-08-25 12:25:00,84.42,84.48,84.42,84.45,14470.0,76.1844,76.2386,76.1844,76.2115,14470.0
2021-08-25 12:30:00,84.45,84.45,84.4,84.43,12013.0,76.2115,76.2115,76.1664,76.1934,12013.0
2021-08-25 12:35:00,84.42,84.43,84.37,84.39,26268.0,76.1844,76.1934,76.1393,76.1573,26268.0
2021-08-25 12:40:00,84.39,84.49,84.38,84.41,20521.0,76.1573,76.2476,76.1483,76.1754,20521.0
2021-08-25 12:45:00,84.42,84.47,84.41,84.42,23186.0,76.1844,76.2295,76.1754,76.1844,23186.0
2021-08-25 12:50:00,84.42,84.48,84.39,84.45,18920.0,76.1844,76.2386,76.1573,76.2115,18920.0
2021-08-25 12:55:00,84.45,84.49,84.41,84.48,16714.0,76.2115,76.2476,76.1754,76.2386,16714.0
2021-08-25 13:00:00,84.48,84.53,84.44,84.52,16864.0,76.2386,76.2837,76.2025,76.2747,16864.0
2021-08-25 13:05:00,84.52,84.57,84.51,84.56,21187.0,76.2747,76.3198,76.2656,76.3108,21187.0
2021-08-25 13:10:00,84.54,84.57,84.53,84.56,17134.0,76.2927,76.3198,76.2837,76.3108,17134.0
2021-08-25 13:15:00,84.56,84.59,84.53,84.55,19031.0,76.3108,76.3378,76.2837,76.3017,19031.0
2021-08-25 13:20:00,84.56,84.58,84.52,84.57,15571.0,76.3108,76.3288,76.2747,76.3198,15571.0
2021-08-25 13:25:00,84.58,84.58,84.52,84.56,20264.0,76.3288,76.3288,76.2747,76.3108,20264.0
2021-08-25 13:30:00,84.55,84.58,84.52,84.53,29815.0,76.3017,76.3288,76.2747,76.2837,29815.0
2021-08-25 13:35:00,84.53,84.67,84.49,84.59,296721.0,76.2837,76.41,76.2476,76.3378,296721.0
2021-08-25 13:40:00,84.58,84.58,84.51,84.56,32060.0,76.3288,76.3288,76.2656,76.3108,32060.0
2021-08-25 13:45:00,84.55,84.6,84.54,84.59,29117.0,76.3017,76.3469,76.2927,76.3378,29117.0
2021-08-25 13:50:00,84.6,84.61,84.53,84.55,19461.0,76.3469,76.3559,76.2837,76.3017,19461.0
2021-08-25 13:55:00,84.55,84.55,84.49,84.5,14484.0,76.3017,76.3017,76.2476,76.2566,14484.0
2021-08-25 14:00:00,84.49,84.58,84.49,84.53,19057.0,76.2476,76.3288,76.2476,76.2837,19057.0
2021-08-25 14:05:00,84.54,84.69,84.53,84.6,71839.0,76.2927,76.4281,76.2837,76.3469,71839.0
2021-08-25 14:10:00,84.59,84.76,84.59,84.74,64180.0,76.3378,76.4913,76.3378,76.4732,64180.0
2021-08-25 14:15:00,84.75,84.82,84.75,84.77,46551.0,76.4822,76.5454,76.4822,76.5003,46551.0
2021-08-25 14:20:00,84.77,84.81,84.74,84.77,37919.0,76.5003,76.5364,76.4732,76.5003,37919.0
2021-08-25 14:25:00,84.77,84.82,84.76,84.81,50857.0,76.5003,76.5454,76.4913,76.5364,50857.0
2021-08-25 14:30:00,84.81,84.86,84.72,84.76,94229.0,76.5364,76.5815,76.4552,76.4913,94229.0
2021-08-25 14:35:00,84.76,84.8,84.74,84.77,102508.0,76.4913,76.5274,76.4732,76.5003,102508.0
2021-08-25 14:40:00,84.77,84.81,84.74,84.75,56082.0,76.5003,76.5364,76.4732,76.4822,56082.0
2021-08-25 14:45:00,84.74,84.84,84.72,84.78,61147.0,76.4732,76.5635,76.4552,76.5093,61147.0
2021-08-25 14:50:00,84.78,84.83,84.78,84.81,46280.0,76.5093,76.5544,76.5093,76.5364,46280.0
2021-08-25 14:55:00,84.8,84.81,84.73,84.77,58143.0,76.5274,76.5364,76.4642,76.5003,58143.0
2021-08-25 15:00:00,84.76,84.8,84.69,84.78,36851.0,76.4913,76.5274,76.4281,76.5093,36851.0
2021-08-25 15:05:00,84.78,84.8,84.72,84.73,20708.0,76.5093,76.5274,76.4552,76.4642,20708.0
2021-08-25 15:10:00,84.73,84.75,84.68,84.74,21815.0,76.4642,76.4822,76.4191,76.4732,21815.0
2021-08-25 15:15:00,84.73,84.73,84.67,84.73,24713.0,76.4642,76.4642,76.41,76.4642,24713.0
2021-08-25 15:20:00,84.72,84.72,84.65,84.71,34846.0,76.4552,76.4552,76.392,76.4461,34846.0
2021-08-25 15:25:00,84.71,84.76,84.66,84.73,83594.0,76.4461,76.4913,76.401,76.4642,83594.0
2021-08-25 15:30:00,84.73,84.85,84.7,84.84,34782.0,76.4642,76.5725,76.4371,76.5635,34782.0
2021-08-25 15:35:00,84.84,84.84,84.71,84.75,37707.0,76.5635,76.5635,76.4461,76.4822,37707.0
2021-08-25 15:40:00,84.75,84.76,84.65,84.66,70037.0,76.4822,76.4913,76.392,76.401,70037.0
2021-08-25 15:45:00,84.66,84.71,84.63,84.64,70616.0,76.401,76.4461,76.3739,76.383,70616.0
2021-08-25 15:50:00,84.64,84.73,84.59,84.73,137245.0,76.383,76.4642,76.3378,76.4642,137245.0
2021-08-25 15:55:00,84.73,84.73,84.5,84.52,317017.0,76.4642,76.4642,76.2566,76.2747,317017.0
2021-08-26 09:30:00,84.11,84.19,83.84,84.16,135157.0,76.2534,76.3259,76.0086,76.2987,135157.0
2021-08-26 09:35:00,84.15,84.15,83.98,84.06,37799.0,76.2896,76.2896,76.1355,76.208,37799.0
2021-08-26 09:40:00,84.06,84.11,83.89,83.93,52624.0,76.208,76.2534,76.0539,76.0902,52624.0
2021-08-26 09:45:00,83.96,83.98,83.84,83.89,24386.0,76.1174,76.1355,76.0086,76.0539,24386.0
2021-08-26 09:50:00,83.87,83.98,83.84,83.87,31176.0,76.0358,76.1355,76.0086,76.0358,31176.0
2021-08-26 09:55:00,83.84,83.92,83.81,83.85,28376.0,76.0086,76.0811,75.9814,76.0176,28376.0
2021-08-26 10:00:00,83.84,84.03,83.82,84.03,75527.0,76.0086,76.1808,75.9904,76.1808,75527.0
2021-08-26 10:05:00,84.03,84.1,83.98,84.0,34432.0,76.1808,76.2443,76.1355,76.1536,34432.0
2021-08-26 10:10:00,84.0,84.03,83.91,84.0,73704.0,76.1536,76.1808,76.072,76.1536,73704.0
2021-08-26 10:15:00,84.01,84.02,83.86,83.89,24185.0,76.1627,76.1718,76.0267,76.0539,24185.0
2021-08-26 10:20:00,83.89,83.99,83.88,83.91,28549.0,76.0539,76.1446,76.0448,76.072,28549.0
2021-08-26 10:25:00,83.9,83.92,83.67,83.9,60371.0,76.063,76.0811,75.8545,76.063,60371.0
2021-08-26 10:30:00,83.89,83.91,83.75,83.83,23371.0,76.0539,76.072,75.927,75.9995,23371.0
2021-08-26 10:35:00,83.83,83.95,83.82,83.93,40609.0,75.9995,76.1083,75.9904,76.0902,40609.0
2021-08-26 10:40:00,83.93,83.98,83.9,83.97,26191.0,76.0902,76.1355,76.063,76.1264,26191.0
2021-08-26 10:45:00,83.97,84.03,83.92,83.98,36882.0,76.1264,76.1808,76.0811,76.1355,36882.0
2021-08-26 10:50:00,83.98,84.03,83.88,83.9,44993.0,76.1355,76.1808,76.0448,76.063,44993.0
2021-08-26 10:55:00,83.89,83.97,83.87,83.95,19037.0,76.0539,76.1264,76.0358,76.1083,19037.0
2021-08-26 11:00:00,83.95,84.0,83.9,83.98,30080.0,76.1083,76.1536,76.063,76.1355,30080.0
2021-08-26 11:05:00,83.98,84.12,83.96,84.12,24118.0,76.1355,76.2624,76.1174,76.2624,24118.0
2021-08-26 11:10:00,84.11,84.11,83.98,83.99,22505.0,76.2534,76.2534,76.1355,76.1446,22505.0
2021-08-26 11:15:00,83.98,84.04,83.94,84.0,51771.0,76.1355,76.1899,76.0992,76.1536,51771.0
2021-08-26 11:20:00,84.0,84.05,83.94,83.94,22881.0,76.1536,76.199,76.0992,76.0992,22881.0
2021-08-26 11:25:00,83.95,83.95,83.86,83.87,23291.0,76.1083,76.1083,76.0267,76.0358,23291.0
2021-08-26 11:30:00,83.86,83.9,83.82,83.89,28477.0,76.0267,76.063,75.9904,76.0539,28477.0
2021-08-26 11:35:00,83.89,83.95,83.88,83.94,31699.0,76.0539,76.1083,76.0448,76.0992,31699.0
2021-08-26 11:40:00,83.93,83.95,83.86,83.92,35516.0,76.0902,76.1083,76.0267,76.0811,35516.0
2021-08-26 11:45:00,83.91,83.93,83.83,83.92,21649.0,76.072,76.0902,75.9995,76.0811,21649.0
2021-08-26 11:50:00,83.92,83.95,83.88,83.92,57683.0,76.0811,76.1083,76.0448,76.0811,57683.0
2021-08-26 11:55:00,83.93,84.01,83.92,83.97,56398.0,76.0902,76.1627,76.0811,76.1264,56398.0
2021-08-26 12:00:00,83.97,84.01,83.95,84.01,12556.0,76.1264,76.1627,76.1083,76.1627,12556.0
2021-08-26 12:05:00,84.0,84.01,83.95,83.95,20920.0,76.1536,76.1627,76.1083,76.1083,20920.0
2021-08-26 12:10:00,83.95,84.02,83.94,84.02,18823.0,76.1083,76.1718,76.0992,76.1718,18823.0
2021-08-26 12:15:00,84.01,84.08,84.0,84.07,16045.0,76.1627,76.2262,76.1536,76.2171,16045.0
2021-08-26 12:20:00,84.06,84.06,83.94,83.94,16675.0,76.208,76.208,76.0992,76.0992,16675.0
2021-08-26 12:25:00,83.95,83.97,83.91,83.92,18675.0,76.1083,76.1264,76.072,76.0811,18675.0
2021-08-26 12:30:00,83.93,83.94,83.88,83.9,15077.0,76.0902,76.0992,76.0448,76.063,15077.0
2021-08-26 12:35:00,83.9,83.91,83.85,83.88,16109.0,76.063,76.072,76.0176,76.0448,16109.0
2021-08-26 12:40:00,83.9,83.92,83.86,83.88,18550.0,76.063,76.0811,76.0267,76.0448,18550.0
2021-08-26 12:45:00,83.88,83.93,83.87,83.9,16275.0,76.0448,76.0902,76.0358,76.063,16275.0
2021-08-26 12:50:00,83.91,83.92,83.86,83.88,17461.0,76.072,76.0811,76.0267,76.0448,17461.0
2021-08-26 12:55:00,83.89,83.95,83.85,83.94,16407.0,76.0539,76.1083,76.0176,76.0992,16407.0
2021-08-26 13:00:00,83.94,83.97,83.9,83.94,22809.0,76.0992,76.1264,76.063,76.0992,22809.0
2021-08-26 13:05:00,83.94,83.94,83.9,83.91,9940.0,76.0992,76.0992,76.063,76.072,9940.0
2021-08-26 13:10:00,83.91,83.93,83.86,83.9,25939.0,76.072,76.0902,76.0267,76.063,25939.0
2021-08-26 13:15:00,83.89,83.93,83.86,83.87,18584.0,76.0539,76.0902,76.0267,76.0358,18584.0
2021-08-26 13:20:00,83.86,83.9,83.84,83.86,29774.0,76.0267,76.063,76.0086,76.0267,29774.0
2021-08-26 13:25:00,83.85,83.88,83.84,83.87,20136.0,76.0176,76.0448,76.0086,76.0358,20136.0
2021-08-26 13:30:00,83.88,83.94,83.86,83.92,62557.0,76.0448,76.0992,76.0267,76.0811,62557.0
2021-08-26 13:35:00,83.92,83.99,83.91,83.96,22421.0,76.0811,76.1446,76.072,76.1174,22421.0
2021-08-26 13:40:00,83.95,83.98,83.93,83.95,21232.0,76.1083,76.1355,76.0902,76.1083,21232.0
2021-08-26 13:45:00,83.95,83.96,83.86,83.87,21340.0,76.1083,76.1174,76.0267,76.0358,21340.0
2021-08-26 13:50:00,83.88,83.88,83.82,83.85,16622.0,76.0448,76.0448,75.9904,76.0176,16622.0
2021-08-26 13:55:00,83.84,83.86,83.82,83.82,11086.0,76.0086,76.0267,75.9904,75.9904,11086.0
2021-08-26 14:00:00,83.82,83.83,83.75,83.83,21876.0,75.9904,75.9995,75.927,75.9995,21876.0
2021-08-26 14:05:00,83.83,83.83,83.73,83.75,25882.0,75.9995,75.9995,75.9088,75.927,25882.0
2021-08-26 14:10:00,83.76,83.79,83.74,83.79,15994.0,75.936,75.9632,75.9179,75.9632,15994.0
2021-08-26 14:15:00,83.78,83.8,83.74,83.75,23956.0,75.9542,75.9723,75.9179,75.927,23956.0
2021-08-26 14:20:00,83.74,83.84,83.74,83.79,20555.0,75.9179,76.0086,75.9179,75.9632,20555.0
2021-08-26 14:25:00,83.79,83.82,83.76,83.79,13694.0,75.9632,75.9904,75.936,75.9632,13694.0
2021-08-26 14:30:00,83.79,83.88,83.77,83.86,20155.0,75.9632,76.0448,75.9451,76.0267,20155.0
2021-08-26 14:35:00,83.86,83.94,83.84,83.92,27601.0,76.0267,76.0992,76.0086,76.0811,27601.0
2021-08-26 14:40:00,83.93,83.99,83.92,83.98,19929.0,76.0902,76.1446,76.0811,76.1355,19929.0
2021-08-26 14:45:00,83.98,84.03,83.97,83.98,28533.0,76.1355,76.1808,76.1264,76.1355,28533.0
2021-08-26 14:50:00,83.99,84.03,83.97,84.01,14054.0,76.1446,76.1808,76.1264,76.1627,14054.0
2021-08-26 14:55:00,84.02,84.03,83.96,84.02,31013.0,76.1718,76.1808,76.1174,76.1718,31013.0
2021-08-26 15:00:00,84.02,84.09,83.98,84.09,25176.0,76.1718,76.2352,76.1355,76.2352,25176.0
2021-08-26 15:05:00,84.09,84.12,84.01,84.04,55610.0,76.2352,76.2624,76.1627,76.1899,55610.0
2021-08-26 15:10:00,84.04,84.05,83.98,84.01,38849.0,76.1899,76.199,76.1355,76.1627,38849.0
2021-08-26 15:15:00,84.01,84.04,83.97,83.97,66746.0,76.1627,76.1899,76.1264,76.1264,66746.0
2021-08-26 15:20:00,83.98,83.98,83.9,83.93,23022.0,76.1355,76.1355,76.063,76.0902,23022.0
2021-08-26 15:25:00,83.94,83.94,83.87,83.87,23204.0,76.0992,76.0992,76.0358,76.0358,23204.0
2021-08-26 15:30:00,83.87,83.93,83.82,83.87,35247.0,76.0358,76.0902,75.9904,76.0358,35247.0
2021-08-26 15:35:00,83.87,83.94,83.86,83.91,40987.0,76.0358,76.0992,76.0267,76.072,40987.0
2021-08-26 15:40:00,83.92,83.98,83.9,83.9,30638.0,76.0811,76.1355,76.063,76.063,30638.0
2021-08-26 15:45:00,83.9,84.0,83.87,83.92,41931.0,76.063,76.1536,76.0358,76.0811,41931.0
2021-08-26 15:50:00,83.92,84.05,83.92,84.01,68397.0,76.0811,76.199,76.0811,76.1627,68397.0
2021-08-26 15:55:00,84.02,84.02,83.8,83.83,260791.0,76.1718,76.1718,75.9723,75.9995,260791.0
2021-08-27 09:30:00,83.94,83.94,83.65,83.77,105253.0,76.0992,76.0992,75.8363,75.9451,105253.0
2021-08-27 09:35:00,83.78,83.8,83.58,83.63,34563.0,75.9542,75.9723,75.7729,75.8182,34563.0
2021-08-27 09:40:00,83.62,83.77,83.61,83.74,46035.0,75.8091,75.9451,75.8001,75.9179,46035.0
2021-08-27 09:45:00,83.76,83.96,83.72,83.95,34965.0,75.936,76.1174,75.8998,76.1083,34965.0
2021-08-27 09:50:00,83.89,84.05,83.87,84.01,31736.0,76.0539,76.199,76.0358,76.1627,31736.0
2021-08-27 09:55:00,84.01,84.03,83.85,83.87,28666.0,76.1627,76.1808,76.0176,76.0358,28666.0
2021-08-27 10:00:00,83.86,84.05,83.76,84.05,47465.0,76.0267,76.199,75.936,76.199,47465.0
2021-08-27 10:05:00,84.05,84.12,84.0,84.03,41675.0,76.199,76.2624,76.1536,76.1808,41675.0
2021-08-27 10:10:00,84.02,84.12,83.98,84.08,36730.0,76.1718,76.2624,76.1355,76.2262,36730.0
2021-08-27 10:15:00,84.09,84.19,84.06,84.11,33861.0,76.2352,76.3259,76.208,76.2534,33861.0
2021-08-27 10:20:00,84.13,84.15,84.0,84.02,34662.0,76.2715,76.2896,76.1536,76.1718,34662.0
2021-08-27 10:25:00,84.02,84.08,83.94,84.02,35069.0,76.1718,76.2262,76.0992,76.1718,35069.0
2021-08-27 10:30:00,84.02,84.08,83.99,84.03,29957.0,76.1718,76.2262,76.1446,76.1808,29957.0
2021-08-27 10:35:00,84.04,84.09,83.97,83.99,34795.0,76.1899,76.2352,76.1264,76.1446,34795.0
2021-08-27 10:40:00,83.98,84.0,83.79,83.88,58920.0,76.1355,76.1536,75.9632,76.0448,58920.0
2021-08-27 10:45:00,83.86,83.92,83.82,83.88,35656.0,76.0267,76.0811,75.9904,76.0448,35656.0
2021-08-27 10:50:00,83.86,83.93,83.81,83.85,43397.0,76.0267,76.0902,75.9814,76.0176,43397.0
2021-08-27 10:55:00,83.84,83.89,83.75,83.77,50719.0,76.0086,76.0539,75.927,75.9451,50719.0
2021-08-27 11:00:00,83.77,83.92,83.77,83.88,30326.0,75.9451,76.0811,75.9451,76.0448,30326.0
2021-08-27 11:05:00,83.89,83.93,83.84,83.85,23123.0,76.0539,76.0902,76.0086,76.0176,23123.0
2021-08-27 11:10:00,83.84,83.92,83.82,83.86,28744.0,76.0086,76.0811,75.9904,76.0267,28744.0
2021-08-27 11:15:00,83.87,83.89,83.76,83.83,12633.0,76.0358,76.0539,75.936,75.9995,12633.0
2021-08-27 11:20:00,83.82,83.87,83.78,83.78,17133.0,75.9904,76.0358,75.9542,75.9542,17133.0
2021-08-27 11:25:00,83.78,83.81,83.75,83.81,26489.0,75.9542,75.9814,75.927,75.9814,26489.0
2021-08-27 11:30:00,83.81,83.85,83.77,83.83,31853.0,75.9814,76.0176,75.9451,75.9995,31853.0
2021-08-27 11:35:00,83.83,83.86,83.75,83.84,26427.0,75.9995,76.0267,75.927,76.0086,26427.0
2021-08-27 11:40:00,83.84,83.92,83.81,83.89,26359.0,76.0086,76.0811,75.9814,76.0539,26359.0
2021-08-27 11:45:00,83.89,83.91,83.8,83.81,18793.0,76.0539,76.072,75.9723,75.9814,18793.0
2021-08-27 11:50:00,83.81,83.82,83.77,83.8,16097.0,75.9814,75.9904,75.9451,75.9723,16097.0
2021-08-27 11:55:00,83.81,83.85,83.78,83.79,14047.0,75.9814,76.0176,75.9542,75.9632,14047.0
2021-08-27 12:00:00,83.79,83.9,83.77,83.84,163376.0,75.9632,76.063,75.9451,76.0086,163376.0
2021-08-27 12:05:00,83.83,83.89,83.81,83.89,19634.0,75.9995,76.0539,75.9814,76.0539,19634.0
2021-08-27 12:10:00,83.9,83.92,83.85,83.87,20489.0,76.063,76.0811,76.0176,76.0358,20489.0
2021-08-27 12:15:00,83.88,83.89,83.84,83.88,15063.0,76.0448,76.0539,76.0086,76.0448,15063.0
2021-08-27 12:20:00,83.88,83.9,83.84,83.87,20451.0,76.0448,76.063,76.0086,76.0358,20451.0
2021-08-27 12:25:00,83.87,83.96,83.84,83.95,76683.0,76.0358,76.1174,76.0086,76.1083,76683.0
2021-08-27 12:30:00,83.94,84.0,83.94,83.96,14943.0,76.0992,76.1536,76.0992,76.1174,14943.0
2021-08-27 12:35:00,83.96,83.96,83.88,83.89,31772.0,76.1174,76.1174,76.0448,76.0539,31772.0
2021-08-27 12:40:00,83.89,83.9,83.82,83.82,31353.0,76.0539,76.063,75.9904,75.9904,31353.0
2021-08-27 12:45:00,83.83,83.84,83.79,83.8,23091.0,75.9995,76.0086,75.9632,75.9723,23091.0
2021-08-27 12:50:00,83.79,83.82,83.78,83.82,35011.0,75.9632,75.9904,75.9542,75.9904,35011.0
2021-08-27 12:55:00,83.81,83.84,83.78,83.8,15460.0,75.9814,76.0086,75.9542,75.9723,15460.0
2021-08-27 13:00:00,83.8,83.8,83.69,83.69,31439.0,75.9723,75.9723,75.8726,75.8726,31439.0
2021-08-27 13:05:00,83.7,83.74,83.68,83.7,26259.0,75.8816,75.9179,75.8635,75.8816,26259.0
2021-08-27 13:10:00,83.7,83.73,83.68,83.69,22208.0,75.8816,75.9088,75.8635,75.8726,22208.0
2021-08-27 13:15:00,83.69,83.74,83.67,83.69,21030.0,75.8726,75.9179,75.8545,75.8726,21030.0
2021-08-27 13:20:00,83.69,83.72,83.66,83.67,25496.0,75.8726,75.8998,75.8454,75.8545,25496.0
2021-08-27 13:25:00,83.67,83.69,83.61,83.67,36656.0,75.8545,75.8726,75.8001,75.8545,36656.0
2021-08-27 13:30:00,83.67,83.68,83.63,83.67,34633.0,75.8545,75.8635,75.8182,75.8545,34633.0
2021-08-27 13:35:00,83.66,83.69,83.6,83.65,46125.0,75.8454,75.8726,75.791,75.8363,46125.0
2021-08-27 13:40:00,83.65,83.65,83.56,83.6,27430.0,75.8363,75.8363,75.7547,75.791,27430.0
2021-08-27 13:45:00,83.61,83.65,83.58,83.59,21989.0,75.8001,75.8363,75.7729,75.7819,21989.0
2021-08-27 13:50:00,83.58,83.58,83.47,83.47,45333.0,75.7729,75.7729,75.6731,75.6731,45333.0
2021-08-27 13:55:00,83.48,83.5,83.43,83.45,35372.0,75.6822,75.7003,75.6369,75.655,35372.0
2021-08-27 14:00:00,83.44,83.48,83.42,83.47,85978.0,75.6459,75.6822,75.6278,75.6731,85978.0
2021-08-27 14:05:00,83.47,83.54,83.43,83.54,52765.0,75.6731,75.7366,75.6369,75.7366,52765.0
2021-08-27 14:10:00,83.54,83.62,83.53,83.56,41488.0,75.7366,75.8091,75.7275,75.7547,41488.0
2021-08-27 14:15:00,83.56,83.57,83.54,83.55,19862.0,75.7547,75.7638,75.7366,75.7457,19862.0
2021-08-27 14:20:00,83.55,83.57,83.47,83.48,34116.0,75.7457,75.7638,75.6731,75.6822,34116.0
2021-08-27 14:25:00,83.48,83.51,83.46,83.49,27565.0,75.6822,75.7094,75.6641,75.6913,27565.0
2021-08-27 14:30:00,83.49,83.56,83.49,83.5,27940.0,75.6913,75.7547,75.6913,75.7003,27940.0
2021-08-27 14:35:00,83.49,83.55,83.49,83.54,38577.0,75.6913,75.7457,75.6913,75.7366,38577.0
2021-08-27 14:40:00,83.53,83.55,83.48,83.51,29429.0,75.7275,75.7457,75.6822,75.7094,29429.0
2021-08-27 14:45:00,83.52,83.52,83.46,83.5,22933.0,75.7185,75.7185,75.6641,75.7003,22933.0
2021-08-27 14:50:00,83.5,83.51,83.46,83.48,25990.0,75.7003,75.7094,75.6641,75.6822,25990.0
2021-08-27 14:55:00,83.49,83.49,83.43,83.44,20707.0,75.6913,75.6913,75.6369,75.6459,20707.0
2021-08-27 15:00:00,83.44,83.52,83.44,83.5,54824.0,75.6459,75.7185,75.6459,75.7003,54824.0
2021-08-27 15:05:00,83.5,83.51,83.45,83.5,26178.0,75.7003,75.7094,75.655,75.7003,26178.0
2021-08-27 15:10:00,83.5,83.55,83.5,83.52,44020.0,75.7003,75.7457,75.7003,75.7185,44020.0
2021-08-27 15:15:00,83.52,83.55,83.45,83.53,64788.0,75.7185,75.7457,75.655,75.7275,64788.0
2021-08-27 15:20:00,83.53,83.57,83.51,83.52,117986.0,75.7275,75.7638,75.7094,75.7185,117986.0
2021-08-27 15:25:00,83.51,83.52,83.44,83.47,63473.0,75.7094,75.7185,75.6459,75.6731,63473.0
2021-08-27 15:30:00,83.48,83.52,83.44,83.5,67483.0,75.6822,75.7185,75.6459,75.7003,67483.0
2021-08-27 15:35:00,83.48,83.5,83.43,83.44,224717.0,75.6822,75.7003,75.6369,75.6459,224717.0
2021-08-27 15:40:00,83.44,83.54,83.43,83.53,201238.0,75.6459,75.7366,75.6369,75.7275,201238.0
2021-08-27 15:45:00,83.53,83.59,83.49,83.51,148871.0,75.7275,75.7819,75.6913,75.7094,148871.0
2021-08-27 15:50:00,83.51,83.53,83.37,83.38,207586.0,75.7094,75.7275,75.5825,75.5915,207586.0
2021-08-27 15:55:00,83.38,83.48,83.34,83.42,267684.0,75.5915,75.6822,75.5553,75.6278,267684.0
2021-08-30 09:30:00,83.19,83.52,83.01,83.38,131467.0,75.4193,75.7185,75.2561,75.5915,131467.0
2021-08-30 09:35:00,83.37,83.46,83.31,83.42,65518.0,75.5825,75.6641,75.5281,75.6278,65518.0
2021-08-30 09:40:00,83.42,83.48,83.34,83.37,78924.0,75.6278,75.6822,75.5553,75.5825,78924.0
2021-08-30 09:45:00,83.38,83.58,83.38,83.54,69489.0,75.5915,75.7729,75.5915,75.7366,69489.0
2021-08-30 09:50:00,83.54,83.66,83.51,83.58,53548.0,75.7366,75.8454,75.7094,75.7729,53548.0
2021-08-30 09:55:00,83.57,83.78,83.53,83.69,48243.0,75.7638,75.9542,75.7275,75.8726,48243.0
2021-08-30 10:00:00,83.7,83.87,83.68,83.87,65168.0,75.8816,76.0358,75.8635,76.0358,65168.0
2021-08-30 10:05:00,83.88,84.08,83.84,84.07,78265.0,76.0448,76.2262,76.0086,76.2171,78265.0
2021-08-30 10:10:00,84.07,84.09,83.92,84.07,50297.0,76.2171,76.2352,76.0811,76.2171,50297.0
2021-08-30 10:15:00,84.05,84.07,83.96,84.03,50718.0,76.199,76.2171,76.1174,76.1808,50718.0
2021-08-30 10:20:00,84.03,84.03,83.91,83.98,49972.0,76.1808,76.1808,76.072,76.1355,49972.0
2021-08-30 10:25:00,83.97,83.99,83.83,83.85,34022.0,76.1264,76.1446,75.9995,76.0176,34022.0
2021-08-30 10:30:00,83.84,83.99,83.84,83.97,56256.0,76.0086,76.1446,76.0086,76.1264,56256.0
2021-08-30 10:35:00,83.97,83.97,83.86,83.94,50404.0,76.1264,76.1264,76.0267,76.0992,50404.0
2021-08-30 10:40:00,83.95,84.05,83.9,83.98,68972.0,76.1083,76.199,76.063,76.1355,68972.0
2021-08-30 10:45:00,83.98,84.05,83.96,83.98,39150.0,76.1355,76.199,76.1174,76.1355,39150.0
2021-08-30 10:50:00,83.99,84.07,83.99,84.0,26550.0,76.1446,76.2171,76.1446,76.1536,26550.0
2021-08-30 10:55:00,84.01,84.03,83.95,84.0,40380.0,76.1627,76.1808,76.1083,76.1536,40380.0
2021-08-30 11:00:00,83.99,84.06,83.94,84.05,63611.0,76.1446,76.208,76.0992,76.199,63611.0
2021-08-30 11:05:00,84.05,84.17,84.04,84.13,85778.0,76.199,76.3077,76.1899,76.2715,85778.0
2021-08-30 11:10:00,84.12,84.15,84.03,84.05,31417.0,76.2624,76.2896,76.1808,76.199,31417.0
2021-08-30 11:15:00,84.06,84.25,84.05,84.24,69600.0,76.208,76.3803,76.199,76.3712,69600.0
2021-08-30 11:20:00,84.25,84.25,84.17,84.18,27652.0,76.3803,76.3803,76.3077,76.3168,27652.0
2021-08-30 11:25:00,84.18,84.19,84.11,84.15,18518.0,76.3168,76.3259,76.2534,76.2896,18518.0
2021-08-30 11:30:00,84.15,84.22,84.12,84.15,34317.0,76.2896,76.3531,76.2624,76.2896,34317.0
2021-08-30 11:35:00,84.15,84.19,84.1,84.1,28927.0,76.2896,76.3259,76.2443,76.2443,28927.0
2021-08-30 11:40:00,84.11,84.17,84.08,84.08,20249.0,76.2534,76.3077,76.2262,76.2262,20249.0
2021-08-30 11:45:00,84.08,84.09,84.04,84.08,17679.0,76.2262,76.2352,76.1899,76.2262,17679.0
2021-08-30 11:50:00,84.06,84.08,84.01,84.02,12541.0,76.208,76.2262,76.1627,76.1718,12541.0
2021-08-30 11:55:00,84.01,84.04,83.93,83.94,15810.0,76.1627,76.1899,76.0902,76.0992,15810.0
2021-08-30 12:00:00,83.93,84.0,83.88,84.0,32891.0,76.0902,76.1536,76.0448,76.1536,32891.0
2021-08-30 12:05:00,84.0,84.01,83.92,83.95,31617.0,76.1536,76.1627,76.0811,76.1083,31617.0
2021-08-30 12:10:00,83.96,83.98,83.92,83.95,25772.0,76.1174,76.1355,76.0811,76.1083,25772.0
2021-08-30 12:15:00,83.95,83.96,83.9,83.92,18828.0,76.1083,76.1174,76.063,76.0811,18828.0
2021-08-30 12:20:00,83.91,83.91,83.81,83.83,25246.0,76.072,76.072,75.9814,75.9995,25246.0
2021-08-30 12:25:00,83.82,83.88,83.77,83.85,27263.0,75.9904,76.0448,75.9451,76.0176,27263.0
2021-08-30 12:30:00,83.86,83.88,83.78,83.8,23858.0,76.0267,76.0448,75.9542,75.9723,23858.0
2021-08-30 12:35:00,83.79,83.88,83.78,83.87,26154.0,75.9632,76.0448,75.9542,76.0358,26154.0
2021-08-30 12:40:00,83.87,83.92,83.85,83.92,29219.0,76.0358,76.0811,76.0176,76.0811,29219.0
2021-08-30 12:45:00,83.91,83.91,83.85,83.85,20378.0,76.072,76.072,76.0176,76.0176,20378.0
2021-08-30 12:50:00,83.86,83.87,83.83,83.83,13135.0,76.0267,76.0358,75.9995,75.9995,13135.0
2021-08-30 12:55:00,83.83,83.92,83.83,83.91,39647.0,75.9995,76.0811,75.9995,76.072,39647.0
2021-08-30 13:00:00,83.9,83.94,83.85,83.94,30420.0,76.063,76.0992,76.0176,76.0992,30420.0
2021-08-30 13:05:00,83.92,83.97,83.9,83.92,18750.0,76.0811,76.1264,76.063,76.0811,18750.0
2021-08-30 13:10:00,83.91,83.92,83.87,83.87,19346.0,76.072,76.0811,76.0358,76.0358,19346.0
2021-08-30 13:15:00,83.87,83.89,83.84,83.86,27101.0,76.0358,76.0539,76.0086,76.0267,27101.0
2021-08-30 13:20:00,83.86,83.93,83.86,83.92,13282.0,76.0267,76.0902,76.0267,76.0811,13282.0
2021-08-30 13:25:00,83.91,83.94,83.86,83.89,23994.0,76.072,76.0992,76.0267,76.0539,23994.0
2021-08-30 13:30:00,83.88,83.9,83.86,83.9,18162.0,76.0448,76.063,76.0267,76.063,18162.0
2021-08-30 13:35:00,83.9,83.93,83.87,83.91,16939.0,76.063,76.0902,76.0358,76.072,16939.0
2021-08-30 13:40:00,83.92,83.94,83.9,83.93,25683.0,76.0811,76.0992,76.063,76.0902,25683.0
2021-08-30 13:45:00,83.93,83.96,83.89,83.95,25680.0,76.0902,76.1174,76.0539,76.1083,25680.0
2021-08-30 13:50:00,83.95,84.03,83.94,84.02,40865.0,76.1083,76.1808,76.0992,76.1718,40865.0
2021-08-30 13:55:00,84.02,84.09,84.0,84.05,27511.0,76.1718,76.2352,76.1536,76.199,27511.0
2021-08-30 14:00:00,84.04,84.05,83.99,84.05,24810.0,76.1899,76.199,76.1446,76.199,24810.0
2021-08-30 14:05:00,84.04,84.07,84.0,84.02,29968.0,76.1899,76.2171,76.1536,76.1718,29968.0
2021-08-30 14:10:00,84.01,84.09,83.99,84.06,39601.0,76.1627,76.2352,76.1446,76.208,39601.0
2021-08-30 14:15:00,84.05,84.13,84.04,84.05,41110.0,76.199,76.2715,76.1899,76.199,41110.0
2021-08-30 14:20:00,84.05,84.09,84.0,84.08,36703.0,76.199,76.2352,76.1536,76.2262,36703.0
2021-08-30 14:25:00,84.09,84.09,84.04,84.06,18658.0,76.2352,76.2352,76.1899,76.208,18658.0
2021-08-30 14:30:00,84.06,84.09,84.03,84.06,18221.0,76.208,76.2352,76.1808,76.208,18221.0
2021-08-30 14:35:00,84.06,84.09,84.05,84.08,27173.0,76.208,76.2352,76.199,76.2262,27173.0
2021-08-30 14:40:00,84.07,84.09,84.04,84.05,26440.0,76.2171,76.2352,76.1899,76.199,26440.0
2021-08-30 14:45:00,84.05,84.08,84.02,84.02,22270.0,76.199,76.2262,76.1718,76.1718,22270.0
2021-08-30 14:50:00,84.02,84.05,84.0,84.03,20305.0,76.1718,76.199,76.1536,76.1808,20305.0
2021-08-30 14:55:00,84.04,84.07,84.02,84.06,14689.0,76.1899,76.2171,76.1718,76.208,14689.0
2021-08-30 15:00:00,84.06,84.13,84.06,84.11,24827.0,76.208,76.2715,76.208,76.2534,24827.0
2021-08-30 15:05:00,84.12,84.16,84.11,84.14,14976.0,76.2624,76.2987,76.2534,76.2805,14976.0
2021-08-30 15:10:00,84.14,84.19,84.12,84.17,23763.0,76.2805,76.3259,76.2624,76.3077,23763.0
2021-08-30 15:15:00,84.16,84.22,84.15,84.16,35077.0,76.2987,76.3531,76.2896,76.2987,35077.0
2021-08-30 15:20:00,84.17,84.19,84.11,84.19,34247.0,76.3077,76.3259,76.2534,76.3259,34247.0
2021-08-30 15:25:00,84.19,84.2,84.14,84.14,20617.0,76.3259,76.3349,76.2805,76.2805,20617.0
2021-08-30 15:30:00,84.15,84.19,84.14,84.18,24022.0,76.2896,76.3259,76.2805,76.3168,24022.0
2021-08-30 15:35:00,84.18,84.18,84.09,84.14,54657.0,76.3168,76.3168,76.2352,76.2805,54657.0
2021-08-30 15:40:00,84.15,84.2,84.07,84.08,78378.0,76.2896,76.3349,76.2171,76.2262,78378.0
2021-08-30 15:45:00,84.07,84.11,84.05,84.09,48436.0,76.2171,76.2534,76.199,76.2352,48436.0
2021-08-30 15:50:00,84.08,84.09,84.02,84.05,89750.0,76.2262,76.2352,76.1718,76.199,89750.0
2021-08-30 15:55:00,84.06,84.1,83.91,83.96,503791.0,76.208,76.2443,76.072,76.1174,503791.0
2021-08-31 09:30:00,83.82,84.02,83.5,83.92,205814.0,75.9904,76.1718,75.7003,76.0811,205814.0
2021-08-31 09:35:00,83.91,83.97,83.81,83.89,34953.0,76.072,76.1264,75.9814,76.0539,34953.0
2021-08-31 09:40:00,83.89,83.98,83.79,83.95,58575.0,76.0539,76.1355,75.9632,76.1083,58575.0
2021-08-31 09:45:00,84.0,84.26,83.97,84.2,75096.0,76.1536,76.3893,76.1264,76.3349,75096.0
2021-08-31 09:50:00,84.21,84.25,84.13,84.25,54491.0,76.344,76.3803,76.2715,76.3803,54491.0
2021-08-31 09:55:00,84.23,84.27,84.14,84.17,57972.0,76.3621,76.3984,76.2805,76.3077,57972.0
2021-08-31 10:00:00,84.16,84.24,84.09,84.14,65136.0,76.2987,76.3712,76.2352,76.2805,65136.0
2021-08-31 10:05:00,84.14,84.24,84.09,84.23,46698.0,76.2805,76.3712,76.2352,76.3621,46698.0
2021-08-31 10:10:00,84.22,84.42,84.22,84.34,48078.0,76.3531,76.5344,76.3531,76.4619,48078.0
2021-08-31 10:15:00,84.36,84.38,84.3,84.32,22314.0,76.48,76.4981,76.4256,76.4437,22314.0
2021-08-31 10:20:00,84.32,84.37,84.25,84.33,84078.0,76.4437,76.4891,76.3803,76.4528,84078.0
2021-08-31 10:25:00,84.31,84.43,84.31,84.34,41167.0,76.4347,76.5435,76.4347,76.4619,41167.0
2021-08-31 10:30:00,84.32,84.44,84.3,84.42,80639.0,76.4437,76.5525,76.4256,76.5344,80639.0
2021-08-31 10:35:00,84.41,84.43,84.3,84.31,40415.0,76.5253,76.5435,76.4256,76.4347,40415.0
2021-08-31 10:40:00,84.3,84.33,84.2,84.25,43134.0,76.4256,76.4528,76.3349,76.3803,43134.0
2021-08-31 10:45:00,84.25,84.27,84.17,84.17,15825.0,76.3803,76.3984,76.3077,76.3077,15825.0
2021-08-31 10:50:00,84.17,84.25,84.14,84.25,20363.0,76.3077,76.3803,76.2805,76.3803,20363.0
2021-08-31 10:55:00,84.25,84.31,84.25,84.31,37806.0,76.3803,76.4347,76.3803,76.4347,37806.0
2021-08-31 11:00:00,84.3,84.34,84.22,84.25,53967.0,76.4256,76.4619,76.3531,76.3803,53967.0
2021-08-31 11:05:00,84.24,84.24,84.09,84.12,28300.0,76.3712,76.3712,76.2352,76.2624,28300.0
2021-08-31 11:10:00,84.12,84.16,84.07,84.14,33628.0,76.2624,76.2987,76.2171,76.2805,33628.0
2021-08-31 11:15:00,84.15,84.24,84.14,84.19,85401.0,76.2896,76.3712,76.2805,76.3259,85401.0
2021-08-31 11:20:00,84.17,84.17,84.09,84.14,38179.0,76.3077,76.3077,76.2352,76.2805,38179.0
2021-08-31 11:25:00,84.13,84.14,84.07,84.12,64657.0,76.2715,76.2805,76.2171,76.2624,64657.0
2021-08-31 11:30:00,84.11,84.23,84.07,84.23,16301.0,76.2534,76.3621,76.2171,76.3621,16301.0
2021-08-31 11:35:00,84.25,84.32,84.22,84.29,34276.0,76.3803,76.4437,76.3531,76.4165,34276.0
2021-08-31 11:40:00,84.29,84.37,84.21,84.23,28452.0,76.4165,76.4891,76.344,76.3621,28452.0
2021-08-31 11:45:00,84.23,84.25,84.16,84.22,43580.0,76.3621,76.3803,76.2987,76.3531,43580.0
2021-08-31 11:50:00,84.22,84.24,84.16,84.17,39922.0,76.3531,76.3712,76.2987,76.3077,39922.0
2021-08-31 11:55:00,84.17,84.19,84.04,84.05,35460.0,76.3077,76.3259,76.1899,76.199,35460.0
2021-08-31 12:00:00,84.05,84.07,83.95,83.98,40815.0,76.199,76.2171,76.1083,76.1355,40815.0
2021-08-31 12:05:00,83.97,84.02,83.96,83.98,18222.0,76.1264,76.1718,76.1174,76.1355,18222.0
2021-08-31 12:10:00,83.99,84.03,83.96,83.96,16672.0,76.1446,76.1808,76.1174,76.1174,16672.0
2021-08-31 12:15:00,83.95,84.1,83.95,84.09,15946.0,76.1083,76.2443,76.1083,76.2352,15946.0
2021-08-31 12:20:00,84.08,84.08,84.02,84.02,23629.0,76.2262,76.2262,76.1718,76.1718,23629.0
2021-08-31 12:25:00,84.02,84.03,83.92,83.93,17064.0,76.1718,76.1808,76.0811,76.0902,17064.0
2021-08-31 12:30:00,83.92,83.94,83.89,83.91,9707.0,76.0811,76.0992,76.0539,76.072,9707.0
2021-08-31 12:35:00,83.9,83.92,83.85,83.88,21673.0,76.063,76.0811,76.0176,76.0448,21673.0
2021-08-31 12:40:00,83.89,83.94,83.87,83.91,25006.0,76.0539,76.0992,76.0358,76.072,25006.0
2021-08-31 12:45:00,83.9,83.93,83.86,83.92,62920.0,76.063,76.0902,76.0267,76.0811,62920.0
2021-08-31 12:50:00,83.92,83.97,83.9,83.92,17916.0,76.0811,76.1264,76.063,76.0811,17916.0
2021-08-31 12:55:00,83.92,83.93,83.85,83.87,16744.0,76.0811,76.0902,76.0176,76.0358,16744.0
2021-08-31 13:00:00,83.86,83.94,83.85,83.92,27575.0,76.0267,76.0992,76.0176,76.0811,27575.0
2021-08-31 13:05:00,83.92,83.96,83.89,83.94,22987.0,76.0811,76.1174,76.0539,76.0992,22987.0
2021-08-31 13:10:00,83.92,83.93,83.88,83.9,15429.0,76.0811,76.0902,76.0448,76.063,15429.0
2021-08-31 13:15:00,83.91,84.02,83.9,83.97,39130.0,76.072,76.1718,76.063,76.1264,39130.0
2021-08-31 13:20:00,83.96,83.99,83.92,83.96,35780.0,76.1174,76.1446,76.0811,76.1174,35780.0
2021-08-31 13:25:00,83.96,83.96,83.86,83.89,23502.0,76.1174,76.1174,76.0267,76.0539,23502.0
2021-08-31 13:30:00,83.89,83.92,83.84,83.84,101619.0,76.0539,76.0811,76.0086,76.0086,101619.0
2021-08-31 13:35:00,83.85,83.9,83.81,83.89,23969.0,76.0176,76.063,75.9814,76.0539,23969.0
2021-08-31 13:40:00,83.89,83.98,83.88,83.92,32713.0,76.0539,76.1355,76.0448,76.0811,32713.0
2021-08-31 13:45:00,83.91,83.96,83.88,83.9,29889.0,76.072,76.1174,76.0448,76.063,29889.0
2021-08-31 13:50:00,83.91,83.93,83.81,83.82,15495.0,76.072,76.0902,75.9814,75.9904,15495.0
2021-08-31 13:55:00,83.81,83.82,83.73,83.76,27366.0,75.9814,75.9904,75.9088,75.936,27366.0
2021-08-31 14:00:00,83.76,83.79,83.72,83.74,11257.0,75.936,75.9632,75.8998,75.9179,11257.0
2021-08-31 14:05:00,83.74,83.77,83.72,83.76,19854.0,75.9179,75.9451,75.8998,75.936,19854.0
2021-08-31 14:10:00,83.76,83.8,83.74,83.79,26437.0,75.936,75.9723,75.9179,75.9632,26437.0
2021-08-31 14:15:00,83.8,83.84,83.78,83.84,35768.0,75.9723,76.0086,75.9542,76.0086,35768.0
2021-08-31 14:20:00,83.85,83.88,83.81,83.82,31572.0,76.0176,76.0448,75.9814,75.9904,31572.0
2021-08-31 14:25:00,83.83,83.86,83.79,83.83,23785.0,75.9995,76.0267,75.9632,75.9995,23785.0
2021-08-31 14:30:00,83.85,83.86,83.79,83.81,18704.0,76.0176,76.0267,75.9632,75.9814,18704.0
2021-08-31 14:35:00,83.81,83.85,83.78,83.81,19938.0,75.9814,76.0176,75.9542,75.9814,19938.0
2021-08-31 14:40:00,83.81,83.81,83.71,83.72,28680.0,75.9814,75.9814,75.8907,75.8998,28680.0
2021-08-31 14:45:00,83.71,83.72,83.62,83.65,42437.0,75.8907,75.8998,75.8091,75.8363,42437.0
2021-08-31 14:50:00,83.65,83.78,83.65,83.75,37915.0,75.8363,75.9542,75.8363,75.927,37915.0
2021-08-31 14:55:00,83.75,83.85,83.74,83.85,23007.0,75.927,76.0176,75.9179,76.0176,23007.0
2021-08-31 15:00:00,83.85,83.9,83.8,83.9,44663.0,76.0176,76.063,75.9723,76.063,44663.0
2021-08-31 15:05:00,83.9,83.91,83.86,83.87,21480.0,76.063,76.072,76.0267,76.0358,21480.0
2021-08-31 15:10:00,83.87,83.87,83.79,83.81,24563.0,76.0358,76.0358,75.9632,75.9814,24563.0
2021-08-31 15:15:00,83.81,83.84,83.74,83.75,28482.0,75.9814,76.0086,75.9179,75.927,28482.0
2021-08-31 15:20:00,83.75,83.76,83.66,83.75,56604.0,75.927,75.936,75.8454,75.927,56604.0
2021-08-31 15:25:00,83.75,83.8,83.67,83.72,46230.0,75.927,75.9723,75.8545,75.8998,46230.0
2021-08-31 15:30:00,83.72,83.86,83.68,83.85,56172.0,75.8998,76.0267,75.8635,76.0176,56172.0
2021-08-31 15:35:00,83.85,83.89,83.77,83.81,82182.0,76.0176,76.0539,75.9451,75.9814,82182.0
2021-08-31 15:40:00,83.8,83.88,83.73,83.86,74393.0,75.9723,76.0448,75.9088,76.0267,74393.0
2021-08-31 15:45:00,83.86,83.9,83.84,83.89,55558.0,76.0267,76.063,76.0086,76.0539,55558.0
2021-08-31 15:50:00,83.89,84.04,83.89,83.95,145650.0,76.0539,76.1899,76.0539,76.1083,145650.0
2021-08-31 15:55:00,83.95,84.04,83.94,83.98,310116.0,76.1083,76.1899,76.0992,76.1355,310116.0
2021-09-01 09:30:00,84.15,84.58,84.06,84.48,241055.0,76.2896,76.6794,76.208,76.5888,241055.0
2021-09-01 09:35:00,84.48,84.48,84.24,84.37,63623.0,76.5888,76.5888,76.3712,76.4891,63623.0
2021-09-01 09:40:00,84.36,84.6,84.3,84.56,61703.0,76.48,76.6976,76.4256,76.6613,61703.0
2021-09-01 09:45:00,84.57,84.78,84.54,84.7,86515.0,76.6704,76.8608,76.6432,76.7882,86515.0
2021-09-01 09:50:00,84.69,84.93,84.66,84.86,45187.0,76.7792,76.9968,76.752,76.9333,45187.0
2021-09-01 09:55:00,84.89,84.95,84.83,84.93,39790.0,76.9605,77.0149,76.9061,76.9968,39790.0
2021-09-01 10:00:00,84.92,85.12,84.87,85.12,82175.0,76.9877,77.169,76.9424,77.169,82175.0
2021-09-01 10:05:00,85.11,85.23,85.02,85.18,62229.0,77.1599,77.2687,77.0783,77.2234,62229.0
2021-09-01 10:10:00,85.18,85.35,85.16,85.22,51941.0,77.2234,77.3775,77.2053,77.2597,51941.0
2021-09-01 10:15:00,85.25,85.29,85.14,85.21,56647.0,77.2869,77.3231,77.1871,77.2506,56647.0
2021-09-01 10:20:00,85.22,85.23,85.1,85.23,51590.0,77.2597,77.2687,77.1509,77.2687,51590.0
2021-09-01 10:25:00,85.23,85.33,85.17,85.26,88454.0,77.2687,77.3594,77.2143,77.2959,88454.0
2021-09-01 10:30:00,85.25,85.34,85.17,85.21,88748.0,77.2869,77.3685,77.2143,77.2506,88748.0
2021-09-01 10:35:00,85.21,85.37,85.16,85.35,54984.0,77.2506,77.3957,77.2053,77.3775,54984.0
2021-09-01 10:40:00,85.34,85.4,85.27,85.4,37411.0,77.3685,77.4229,77.305,77.4229,37411.0
2021-09-01 10:45:00,85.4,85.44,85.3,85.39,47735.0,77.4229,77.4591,77.3322,77.4138,47735.0
2021-09-01 10:50:00,85.4,85.4,85.28,85.34,76315.0,77.4229,77.4229,77.3141,77.3685,76315.0
2021-09-01 10:55:00,85.34,85.43,85.3,85.38,40968.0,77.3685,77.4501,77.3322,77.4047,40968.0
2021-09-01 11:00:00,85.38,85.42,85.33,85.35,49088.0,77.4047,77.441,77.3594,77.3775,49088.0
2021-09-01 11:05:00,85.35,85.39,85.29,85.31,55576.0,77.3775,77.4138,77.3231,77.3413,55576.0
2021-09-01 11:10:00,85.31,85.36,85.27,85.31,59101.0,77.3413,77.3866,77.305,77.3413,59101.0
2021-09-01 11:15:00,85.31,85.32,85.21,85.22,90515.0,77.3413,77.3503,77.2506,77.2597,90515.0
2021-09-01 11:20:00,85.2,85.26,85.13,85.26,54263.0,77.2415,77.2959,77.1781,77.2959,54263.0
2021-09-01 11:25:00,85.25,85.42,85.23,85.37,85641.0,77.2869,77.441,77.2687,77.3957,85641.0
2021-09-01 11:30:00,85.37,85.39,85.29,85.34,46653.0,77.3957,77.4138,77.3231,77.3685,46653.0
2021-09-01 11:35:00,85.34,85.35,85.28,85.28,23658.0,77.3685,77.3775,77.3141,77.3141,23658.0
2021-09-01 11:40:00,85.27,85.32,85.25,85.32,32664.0,77.305,77.3503,77.2869,77.3503,32664.0
2021-09-01 11:45:00,85.33,85.4,85.27,85.37,34024.0,77.3594,77.4229,77.305,77.3957,34024.0
2021-09-01 11:50:00,85.35,85.37,85.29,85.36,28228.0,77.3775,77.3957,77.3231,77.3866,28228.0
2021-09-01 11:55:00,85.37,85.46,85.35,85.44,35959.0,77.3957,77.4772,77.3775,77.4591,35959.0
2021-09-01 12:00:00,85.45,85.56,85.45,85.48,41329.0,77.4682,77.5679,77.4682,77.4954,41329.0
2021-09-01 12:05:00,85.49,85.54,85.47,85.54,30314.0,77.5044,77.5498,77.4863,77.5498,30314.0
2021-09-01 12:10:00,85.53,85.55,85.47,85.49,26086.0,77.5407,77.5588,77.4863,77.5044,26086.0
2021-09-01 12:15:00,85.5,85.51,85.46,85.47,32000.0,77.5135,77.5226,77.4772,77.4863,32000.0
2021-09-01 12:20:00,85.47,85.47,85.38,85.42,35844.0,77.4863,77.4863,77.4047,77.441,35844.0
2021-09-01 12:25:00,85.42,85.52,85.38,85.51,37661.0,77.441,77.5316,77.4047,77.5226,37661.0
2021-09-01 12:30:00,85.51,85.51,85.36,85.45,49118.0,77.5226,77.5226,77.3866,77.4682,49118.0
2021-09-01 12:35:00,85.44,85.45,85.36,85.42,33518.0,77.4591,77.4682,77.3866,77.441,33518.0
2021-09-01 12:40:00,85.41,85.43,85.38,85.43,24564.0,77.4319,77.4501,77.4047,77.4501,24564.0
2021-09-01 12:45:00,85.43,85.49,85.42,85.45,30053.0,77.4501,77.5044,77.441,77.4682,30053.0
2021-09-01 12:50:00,85.44,85.51,85.43,85.51,51702.0,77.4591,77.5226,77.4501,77.5226,51702.0
2021-09-01 12:55:00,85.51,85.51,85.42,85.43,34223.0,77.5226,77.5226,77.441,77.4501,34223.0
2021-09-01 13:00:00,85.43,85.45,85.35,85.36,64907.0,77.4501,77.4682,77.3775,77.3866,64907.0
2021-09-01 13:05:00,85.36,85.43,85.35,85.42,26561.0,77.3866,77.4501,77.3775,77.441,26561.0
2021-09-01 13:10:00,85.43,85.47,85.35,85.38,42601.0,77.4501,77.4863,77.3775,77.4047,42601.0
2021-09-01 13:15:00,85.39,85.47,85.38,85.43,23445.0,77.4138,77.4863,77.4047,77.4501,23445.0
2021-09-01 13:20:00,85.43,85.47,85.42,85.45,19885.0,77.4501,77.4863,77.441,77.4682,19885.0
2021-09-01 13:25:00,85.46,85.51,85.44,85.48,29335.0,77.4772,77.5226,77.4591,77.4954,29335.0
2021-09-01 13:30:00,85.5,85.51,85.46,85.48,30850.0,77.5135,77.5226,77.4772,77.4954,30850.0
2021-09-01 13:35:00,85.48,85.5,85.43,85.47,37012.0,77.4954,77.5135,77.4501,77.4863,37012.0
2021-09-01 13:40:00,85.47,85.53,85.44,85.47,25000.0,77.4863,77.5407,77.4591,77.4863,25000.0
2021-09-01 13:45:00,85.48,85.65,85.45,85.64,59518.0,77.4954,77.6495,77.4682,77.6404,59518.0
2021-09-01 13:50:00,85.65,85.69,85.64,85.64,45461.0,77.6495,77.6858,77.6404,77.6404,45461.0
2021-09-01 13:55:00,85.64,85.64,85.55,85.58,46123.0,77.6404,77.6404,77.5588,77.586,46123.0
2021-09-01 14:00:00,85.59,85.63,85.55,85.63,24331.0,77.5951,77.6314,77.5588,77.6314,24331.0
2021-09-01 14:05:00,85.62,85.64,85.57,85.6,35267.0,77.6223,77.6404,77.577,77.6042,35267.0
2021-09-01 14:10:00,85.61,85.65,85.57,85.6,39771.0,77.6132,77.6495,77.577,77.6042,39771.0
2021-09-01 14:15:00,85.6,85.69,85.59,85.66,25175.0,77.6042,77.6858,77.5951,77.6586,25175.0
2021-09-01 14:20:00,85.65,85.76,85.65,85.7,33219.0,77.6495,77.7492,77.6495,77.6948,33219.0
2021-09-01 14:25:00,85.7,85.72,85.65,85.65,23062.0,77.6948,77.713,77.6495,77.6495,23062.0
2021-09-01 14:30:00,85.65,85.67,85.6,85.67,36187.0,77.6495,77.6676,77.6042,77.6676,36187.0
2021-09-01 14:35:00,85.67,85.68,85.62,85.63,38680.0,77.6676,77.6767,77.6223,77.6314,38680.0
2021-09-01 14:40:00,85.63,85.64,85.53,85.56,20722.0,77.6314,77.6404,77.5407,77.5679,20722.0
2021-09-01 14:45:00,85.57,85.63,85.56,85.63,20106.0,77.577,77.6314,77.5679,77.6314,20106.0
2021-09-01 14:50:00,85.63,85.64,85.59,85.61,27155.0,77.6314,77.6404,77.5951,77.6132,27155.0
2021-09-01 14:55:00,85.6,85.61,85.52,85.52,28908.0,77.6042,77.6132,77.5316,77.5316,28908.0
2021-09-01 15:00:00,85.51,85.52,85.41,85.42,34397.0,77.5226,77.5316,77.4319,77.441,34397.0
2021-09-01 15:05:00,85.42,85.5,85.39,85.45,52719.0,77.441,77.5135,77.4138,77.4682,52719.0
2021-09-01 15:10:00,85.45,85.49,85.35,85.36,26819.0,77.4682,77.5044,77.3775,77.3866,26819.0
2021-09-01 15:15:00,85.35,85.42,85.35,85.42,37634.0,77.3775,77.441,77.3775,77.441,37634.0
2021-09-01 15:20:00,85.42,85.49,85.41,85.45,35765.0,77.441,77.5044,77.4319,77.4682,35765.0
2021-09-01 15:25:00,85.46,85.54,85.46,85.5,63361.0,77.4772,77.5498,77.4772,77.5135,63361.0
2021-09-01 15:30:00,85.5,85.5,85.35,85.39,54692.0,77.5135,77.5135,77.3775,77.4138,54692.0
2021-09-01 15:35:00,85.39,85.43,85.31,85.35,51682.0,77.4138,77.4501,77.3413,77.3775,51682.0
2021-09-01 15:40:00,85.35,85.37,85.28,85.3,66316.0,77.3775,77.3957,77.3141,77.3322,66316.0
2021-09-01 15:45:00,85.3,85.35,85.26,85.29,77294.0,77.3322,77.3775,77.2959,77.3231,77294.0
2021-09-01 15:50:00,85.29,85.42,85.27,85.38,132876.0,77.3231,77.441,77.305,77.4047,132876.0
2021-09-01 15:55:00,85.37,85.38,85.3,85.35,265026.0,77.3957,77.4047,77.3322,77.3775,265026.0
2021-09-02 09:30:00,85.42,85.69,85.42,85.68,142822.0,77.441,77.6858,77.441,77.6767,142822.0
2021-09-02 09:35:00,85.69,85.95,85.69,85.87,84435.0,77.6858,77.9215,77.6858,77.8489,84435.0
2021-09-02 09:40:00,85.87,86.1,85.8,86.06,90853.0,77.8489,78.0575,77.7855,78.0212,90853.0
2021-09-02 09:45:00,86.06,86.22,86.03,86.18,59668.0,78.0212,78.1663,77.994,78.13,59668.0
2021-09-02 09:50:00,86.21,86.23,86.06,86.1,49006.0,78.1572,78.1753,78.0212,78.0575,49006.0
2021-09-02 09:55:00,86.09,86.1,85.88,85.9,52848.0,78.0484,78.0575,77.858,77.8761,52848.0
2021-09-02 10:00:00,85.92,86.0,85.84,85.89,61861.0,77.8943,77.9668,77.8218,77.8671,61861.0
2021-09-02 10:05:00,85.9,86.06,85.89,86.06,50342.0,77.8761,78.0212,77.8671,78.0212,50342.0
2021-09-02 10:10:00,86.06,86.14,85.99,86.14,36896.0,78.0212,78.0937,77.9577,78.0937,36896.0
2021-09-02 10:15:00,86.14,86.17,86.08,86.09,46165.0,78.0937,78.1209,78.0393,78.0484,46165.0
2021-09-02 10:20:00,86.09,86.17,86.08,86.15,34666.0,78.0484,78.1209,78.0393,78.1028,34666.0
2021-09-02 10:25:00,86.17,86.26,86.16,86.26,44411.0,78.1209,78.2025,78.1119,78.2025,44411.0
2021-09-02 10:30:00,86.26,86.26,86.11,86.21,59187.0,78.2025,78.2025,78.0665,78.1572,59187.0
2021-09-02 10:35:00,86.21,86.27,86.04,86.06,55517.0,78.1572,78.2116,78.0031,78.0212,55517.0
2021-09-02 10:40:00,86.05,86.14,86.03,86.14,38606.0,78.0121,78.0937,77.994,78.0937,38606.0
2021-09-02 10:45:00,86.14,86.24,86.06,86.17,109838.0,78.0937,78.1844,78.0212,78.1209,109838.0
2021-09-02 10:50:00,86.17,86.29,86.11,86.17,53174.0,78.1209,78.2297,78.0665,78.1209,53174.0
2021-09-02 10:55:00,86.17,86.32,86.12,86.32,65491.0,78.1209,78.2569,78.0756,78.2569,65491.0
2021-09-02 11:00:00,86.31,86.35,86.2,86.26,83476.0,78.2478,78.2841,78.1481,78.2025,83476.0
2021-09-02 11:05:00,86.26,86.26,86.13,86.17,41874.0,78.2025,78.2025,78.0847,78.1209,41874.0
2021-09-02 11:10:00,86.18,86.25,86.14,86.14,31823.0,78.13,78.1935,78.0937,78.0937,31823.0
2021-09-02 11:15:00,86.14,86.21,86.13,86.2,36046.0,78.0937,78.1572,78.0847,78.1481,36046.0
2021-09-02 11:20:00,86.2,86.22,86.15,86.2,48373.0,78.1481,78.1663,78.1028,78.1481,48373.0
2021-09-02 11:25:00,86.19,86.21,86.16,86.17,52166.0,78.1391,78.1572,78.1119,78.1209,52166.0
2021-09-02 11:30:00,86.17,86.18,86.07,86.1,41838.0,78.1209,78.13,78.0303,78.0575,41838.0
2021-09-02 11:35:00,86.09,86.12,86.07,86.07,35001.0,78.0484,78.0756,78.0303,78.0303,35001.0
2021-09-02 11:40:00,86.08,86.08,85.91,85.97,22888.0,78.0393,78.0393,77.8852,77.9396,22888.0
2021-09-02 11:45:00,85.97,86.05,85.97,85.98,24491.0,77.9396,78.0121,77.9396,77.9487,24491.0
2021-09-02 11:50:00,85.97,86.03,85.94,85.97,23526.0,77.9396,77.994,77.9124,77.9396,23526.0
2021-09-02 11:55:00,85.97,86.01,85.91,85.91,40754.0,77.9396,77.9759,77.8852,77.8852,40754.0
2021-09-02 12:00:00,85.91,85.94,85.83,85.86,34121.0,77.8852,77.9124,77.8127,77.8399,34121.0
2021-09-02 12:05:00,85.86,86.01,85.85,85.98,61773.0,77.8399,77.9759,77.8308,77.9487,61773.0
2021-09-02 12:10:00,85.99,86.07,85.95,86.06,35337.0,77.9577,78.0303,77.9215,78.0212,35337.0
2021-09-02 12:15:00,86.06,86.15,86.05,86.14,58720.0,78.0212,78.1028,78.0121,78.0937,58720.0
2021-09-02 12:20:00,86.13,86.17,86.09,86.11,14179.0,78.0847,78.1209,78.0484,78.0665,14179.0
2021-09-02 12:25:00,86.11,86.11,86.03,86.06,29978.0,78.0665,78.0665,77.994,78.0212,29978.0
2021-09-02 12:30:00,86.05,86.12,86.03,86.12,20233.0,78.0121,78.0756,77.994,78.0756,20233.0
2021-09-02 12:35:00,86.11,86.12,86.08,86.09,18481.0,78.0665,78.0756,78.0393,78.0484,18481.0
2021-09-02 12:40:00,86.09,86.18,86.07,86.17,14893.0,78.0484,78.13,78.0303,78.1209,14893.0
2021-09-02 12:45:00,86.17,86.18,86.14,86.15,14208.0,78.1209,78.13,78.0937,78.1028,14208.0
2021-09-02 12:50:00,86.14,86.18,86.12,86.17,18291.0,78.0937,78.13,78.0756,78.1209,18291.0
2021-09-02 12:55:00,86.18,86.24,86.15,86.18,28265.0,78.13,78.1844,78.1028,78.13,28265.0
2021-09-02 13:00:00,86.2,86.25,86.19,86.19,10429.0,78.1481,78.1935,78.1391,78.1391,10429.0
2021-09-02 13:05:00,86.19,86.26,86.18,86.24,35018.0,78.1391,78.2025,78.13,78.1844,35018.0
2021-09-02 13:10:00,86.25,86.33,86.25,86.28,26895.0,78.1935,78.266,78.1935,78.2207,26895.0
2021-09-02 13:15:00,86.28,86.32,86.26,86.3,12515.0,78.2207,78.2569,78.2025,78.2388,12515.0
2021-09-02 13:20:00,86.29,86.32,86.26,86.32,30155.0,78.2297,78.2569,78.2025,78.2569,30155.0
2021-09-02 13:25:00,86.31,86.36,86.27,86.35,33708.0,78.2478,78.2932,78.2116,78.2841,33708.0
2021-09-02 13:30:00,86.35,86.35,86.28,86.28,16226.0,78.2841,78.2841,78.2207,78.2207,16226.0
2021-09-02 13:35:00,86.28,86.33,86.25,86.29,64801.0,78.2207,78.266,78.1935,78.2297,64801.0
2021-09-02 13:40:00,86.3,86.34,86.29,86.33,26991.0,78.2388,78.275,78.2297,78.266,26991.0
2021-09-02 13:45:00,86.33,86.35,86.3,86.33,14347.0,78.266,78.2841,78.2388,78.266,14347.0
2021-09-02 13:50:00,86.33,86.35,86.25,86.26,23057.0,78.266,78.2841,78.1935,78.2025,23057.0
2021-09-02 13:55:00,86.23,86.24,86.16,86.17,30465.0,78.1753,78.1844,78.1119,78.1209,30465.0
2021-09-02 14:00:00,86.18,86.22,86.17,86.18,50304.0,78.13,78.1663,78.1209,78.13,50304.0
2021-09-02 14:05:00,86.19,86.25,86.18,86.23,33700.0,78.1391,78.1935,78.13,78.1753,33700.0
2021-09-02 14:10:00,86.23,86.31,86.22,86.31,21442.0,78.1753,78.2478,78.1663,78.2478,21442.0
2021-09-02 14:15:00,86.31,86.35,86.3,86.35,28840.0,78.2478,78.2841,78.2388,78.2841,28840.0
2021-09-02 14:20:00,86.36,86.36,86.3,86.3,27196.0,78.2932,78.2932,78.2388,78.2388,27196.0
2021-09-02 14:25:00,86.3,86.34,86.27,86.34,19392.0,78.2388,78.275,78.2116,78.275,19392.0
2021-09-02 14:30:00,86.34,86.38,86.32,86.36,26644.0,78.275,78.3113,78.2569,78.2932,26644.0
2021-09-02 14:35:00,86.36,86.36,86.24,86.29,19261.0,78.2932,78.2932,78.1844,78.2297,19261.0
2021-09-02 14:40:00,86.29,86.29,86.21,86.24,12961.0,78.2297,78.2297,78.1572,78.1844,12961.0
2021-09-02 14:45:00,86.23,86.25,86.19,86.25,29051.0,78.1753,78.1935,78.1391,78.1935,29051.0
2021-09-02 14:50:00,86.24,86.27,86.21,86.23,27813.0,78.1844,78.2116,78.1572,78.1753,27813.0
2021-09-02 14:55:00,86.23,86.27,86.21,86.27,16608.0,78.1753,78.2116,78.1572,78.2116,16608.0
2021-09-02 15:00:00,86.27,86.27,86.09,86.12,126960.0,78.2116,78.2116,78.0484,78.0756,126960.0
2021-09-02 15:05:00,86.11,86.18,86.11,86.14,21319.0,78.0665,78.13,78.0665,78.0937,21319.0
2021-09-02 15:10:00,86.14,86.16,86.1,86.12,17821.0,78.0937,78.1119,78.0575,78.0756,17821.0
2021-09-02 15:15:00,86.12,86.14,86.02,86.05,24993.0,78.0756,78.0937,77.9849,78.0121,24993.0
2021-09-02 15:20:00,86.05,86.09,86.01,86.05,47015.0,78.0121,78.0484,77.9759,78.0121,47015.0
2021-09-02 15:25:00,86.04,86.1,85.99,86.03,34442.0,78.0031,78.0575,77.9577,77.994,34442.0
2021-09-02 15:30:00,86.04,86.08,86.0,86.06,43798.0,78.0031,78.0393,77.9668,78.0212,43798.0
2021-09-02 15:35:00,86.07,86.09,86.01,86.09,37115.0,78.0303,78.0484,77.9759,78.0484,37115.0
2021-09-02 15:40:00,86.09,86.23,86.07,86.23,66537.0,78.0484,78.1753,78.0303,78.1753,66537.0
2021-09-02 15:45:00,86.23,86.25,86.2,86.23,46423.0,78.1753,78.1935,78.1481,78.1753,46423.0
2021-09-02 15:50:00,86.24,86.39,86.24,86.37,100624.0,78.1844,78.3204,78.1844,78.3022,100624.0
2021-09-02 15:55:00,86.37,86.51,86.34,86.5,201440.0,78.3022,78.4292,78.275,78.4201,201440.0
2021-09-03 09:30:00,85.76,86.27,85.66,85.89,148004.0,77.7492,78.2116,77.6586,77.8671,148004.0
2021-09-03 09:35:00,85.9,86.02,85.86,85.96,57020.0,77.8761,77.9849,77.8399,77.9305,57020.0
2021-09-03 09:40:00,85.96,85.96,85.86,85.91,69058.0,77.9305,77.9305,77.8399,77.8852,69058.0
2021-09-03 09:45:00,85.91,85.92,85.46,85.52,87369.0,77.8852,77.8943,77.4772,77.5316,87369.0
2021-09-03 09:50:00,85.5,85.69,85.38,85.64,48376.0,77.5135,77.6858,77.4047,77.6404,48376.0
2021-09-03 09:55:00,85.64,85.84,85.62,85.84,48999.0,77.6404,77.8218,77.6223,77.8218,48999.0
2021-09-03 10:00:00,85.84,86.17,85.84,86.14,91414.0,77.8218,78.1209,77.8218,78.0937,91414.0
2021-09-03 10:05:00,86.12,86.29,86.07,86.2,56378.0,78.0756,78.2297,78.0303,78.1481,56378.0
2021-09-03 10:10:00,86.2,86.21,86.06,86.07,41845.0,78.1481,78.1572,78.0212,78.0303,41845.0
2021-09-03 10:15:00,86.06,86.11,86.0,86.0,33516.0,78.0212,78.0665,77.9668,77.9668,33516.0
2021-09-03 10:20:00,86.01,86.08,85.97,86.01,18790.0,77.9759,78.0393,77.9396,77.9759,18790.0
2021-09-03 10:25:00,86.03,86.15,86.01,86.05,22189.0,77.994,78.1028,77.9759,78.0121,22189.0
2021-09-03 10:30:00,86.05,86.09,85.99,86.05,22242.0,78.0121,78.0484,77.9577,78.0121,22242.0
2021-09-03 10:35:00,86.06,86.07,85.95,85.99,17194.0,78.0212,78.0303,77.9215,77.9577,17194.0
2021-09-03 10:40:00,85.98,86.13,85.94,86.13,36437.0,77.9487,78.0847,77.9124,78.0847,36437.0
2021-09-03 10:45:00,86.12,86.16,86.04,86.13,38313.0,78.0756,78.1119,78.0031,78.0847,38313.0
2021-09-03 10:50:00,86.14,86.22,86.12,86.12,29227.0,78.0937,78.1663,78.0756,78.0756,29227.0
2021-09-03 10:55:00,86.09,86.11,86.0,86.01,35876.0,78.0484,78.0665,77.9668,77.9759,35876.0
2021-09-03 11:00:00,85.99,86.05,85.94,85.99,27448.0,77.9577,78.0121,77.9124,77.9577,27448.0
2021-09-03 11:05:00,86.03,86.06,85.98,86.05,30491.0,77.994,78.0212,77.9487,78.0121,30491.0
2021-09-03 11:10:00,86.05,86.09,85.97,86.08,24691.0,78.0121,78.0484,77.9396,78.0393,24691.0
2021-09-03 11:15:00,86.08,86.2,86.08,86.12,17887.0,78.0393,78.1481,78.0393,78.0756,17887.0
2021-09-03 11:20:00,86.13,86.18,86.08,86.18,14761.0,78.0847,78.13,78.0393,78.13,14761.0
2021-09-03 11:25:00,86.17,86.23,86.16,86.19,27185.0,78.1209,78.1753,78.1119,78.1391,27185.0
2021-09-03 11:30:00,86.17,86.24,86.14,86.22,19158.0,78.1209,78.1844,78.0937,78.1663,19158.0
2021-09-03 11:35:00,86.22,86.23,86.07,86.1,47107.0,78.1663,78.1753,78.0303,78.0575,47107.0
2021-09-03 11:40:00,86.11,86.13,86.02,86.06,20042.0,78.0665,78.0847,77.9849,78.0212,20042.0
2021-09-03 11:45:00,86.07,86.15,86.07,86.14,16642.0,78.0303,78.1028,78.0303,78.0937,16642.0
2021-09-03 11:50:00,86.16,86.2,86.14,86.16,12471.0,78.1119,78.1481,78.0937,78.1119,12471.0
2021-09-03 11:55:00,86.16,86.22,86.14,86.21,16291.0,78.1119,78.1663,78.0937,78.1572,16291.0
2021-09-03 12:00:00,86.21,86.24,86.2,86.24,19766.0,78.1572,78.1844,78.1481,78.1844,19766.0
2021-09-03 12:05:00,86.25,86.3,86.24,86.27,16613.0,78.1935,78.2388,78.1844,78.2116,16613.0
2021-09-03 12:10:00,86.27,86.31,86.25,86.25,18455.0,78.2116,78.2478,78.1935,78.1935,18455.0
2021-09-03 12:15:00,86.25,86.26,86.18,86.2,16559.0,78.1935,78.2025,78.13,78.1481,16559.0
2021-09-03 12:20:00,86.19,86.27,86.19,86.27,19586.0,78.1391,78.2116,78.1391,78.2116,19586.0
2021-09-03 12:25:00,86.27,86.27,86.17,86.19,12615.0,78.2116,78.2116,78.1209,78.1391,12615.0
2021-09-03 12:30:00,86.19,86.2,86.13,86.17,9539.0,78.1391,78.1481,78.0847,78.1209,9539.0
2021-09-03 12:35:00,86.18,86.18,86.13,86.14,15991.0,78.13,78.13,78.0847,78.0937,15991.0
2021-09-03 12:40:00,86.15,86.17,86.13,86.14,11513.0,78.1028,78.1209,78.0847,78.0937,11513.0
2021-09-03 12:45:00,86.15,86.16,86.12,86.16,8320.0,78.1028,78.1119,78.0756,78.1119,8320.0
2021-09-03 12:50:00,86.16,86.16,86.09,86.14,11178.0,78.1119,78.1119,78.0484,78.0937,11178.0
2021-09-03 12:55:00,86.14,86.16,86.1,86.12,17874.0,78.0937,78.1119,78.0575,78.0756,17874.0
2021-09-03 13:00:00,86.12,86.2,86.12,86.19,11124.0,78.0756,78.1481,78.0756,78.1391,11124.0
2021-09-03 13:05:00,86.2,86.22,86.18,86.2,2756.0,78.1481,78.1663,78.13,78.1481,2756.0
2021-09-03 13:10:00,86.19,86.2,86.16,86.17,13736.0,78.1391,78.1481,78.1119,78.1209,13736.0
2021-09-03 13:15:00,86.17,86.23,86.16,86.2,16970.0,78.1209,78.1753,78.1119,78.1481,16970.0
2021-09-03 13:20:00,86.19,86.2,86.14,86.15,13891.0,78.1391,78.1481,78.0937,78.1028,13891.0
2021-09-03 13:25:00,86.15,86.17,86.06,86.12,17246.0,78.1028,78.1209,78.0212,78.0756,17246.0
2021-09-03 13:30:00,86.11,86.15,86.07,86.13,18571.0,78.0665,78.1028,78.0303,78.0847,18571.0
2021-09-03 13:35:00,86.12,86.19,86.12,86.19,14905.0,78.0756,78.1391,78.0756,78.1391,14905.0
2021-09-03 13:40:00,86.18,86.23,86.17,86.19,13363.0,78.13,78.1753,78.1209,78.1391,13363.0
2021-09-03 13:45:00,86.19,86.21,86.16,86.2,15401.0,78.1391,78.1572,78.1119,78.1481,15401.0
2021-09-03 13:50:00,86.19,86.2,86.16,86.19,10891.0,78.1391,78.1481,78.1119,78.1391,10891.0
2021-09-03 13:55:00,86.19,86.21,86.14,86.2,23113.0,78.1391,78.1572,78.0937,78.1481,23113.0
2021-09-03 14:00:00,86.19,86.2,86.08,86.1,19319.0,78.1391,78.1481,78.0393,78.0575,19319.0
2021-09-03 14:05:00,86.1,86.19,86.1,86.15,18290.0,78.0575,78.1391,78.0575,78.1028,18290.0
2021-09-03 14:10:00,86.15,86.2,86.12,86.19,9892.0,78.1028,78.1481,78.0756,78.1391,9892.0
2021-09-03 14:15:00,86.19,86.23,86.19,86.21,9911.0,78.1391,78.1753,78.1391,78.1572,9911.0
2021-09-03 14:20:00,86.21,86.28,86.19,86.25,17775.0,78.1572,78.2207,78.1391,78.1935,17775.0
2021-09-03 14:25:00,86.24,86.26,86.21,86.25,17310.0,78.1844,78.2025,78.1572,78.1935,17310.0
2021-09-03 14:30:00,86.26,86.28,86.23,86.27,7624.0,78.2025,78.2207,78.1753,78.2116,7624.0
2021-09-03 14:35:00,86.27,86.28,86.21,86.22,18191.0,78.2116,78.2207,78.1572,78.1663,18191.0
2021-09-03 14:40:00,86.22,86.27,86.2,86.27,15665.0,78.1663,78.2116,78.1481,78.2116,15665.0
2021-09-03 14:45:00,86.27,86.28,86.24,86.28,21912.0,78.2116,78.2207,78.1844,78.2207,21912.0
2021-09-03 14:50:00,86.28,86.29,86.23,86.25,17471.0,78.2207,78.2297,78.1753,78.1935,17471.0
2021-09-03 14:55:00,86.24,86.25,86.19,86.19,14783.0,78.1844,78.1935,78.1391,78.1391,14783.0
2021-09-03 15:00:00,86.19,86.25,86.16,86.25,26340.0,78.1391,78.1935,78.1119,78.1935,26340.0
2021-09-03 15:05:00,86.24,86.25,86.16,86.19,17488.0,78.1844,78.1935,78.1119,78.1391,17488.0
2021-09-03 15:10:00,86.18,86.23,86.14,86.16,19152.0,78.13,78.1753,78.0937,78.1119,19152.0
2021-09-03 15:15:00,86.15,86.17,86.09,86.11,18805.0,78.1028,78.1209,78.0484,78.0665,18805.0
2021-09-03 15:20:00,86.11,86.15,86.08,86.15,22731.0,78.0665,78.1028,78.0393,78.1028,22731.0
2021-09-03 15:25:00,86.15,86.19,86.11,86.17,33737.0,78.1028,78.1391,78.0665,78.1209,33737.0
2021-09-03 15:30:00,86.18,86.21,86.14,86.15,38177.0,78.13,78.1572,78.0937,78.1028,38177.0
2021-09-03 15:35:00,86.14,86.17,86.01,86.01,42717.0,78.0937,78.1209,77.9759,77.9759,42717.0
2021-09-03 15:40:00,86.01,86.07,85.99,86.05,36841.0,77.9759,78.0303,77.9577,78.0121,36841.0
2021-09-03 15:45:00,86.05,86.09,85.97,86.0,72284.0,78.0121,78.0484,77.9396,77.9668,72284.0
2021-09-03 15:50:00,85.99,86.0,85.82,85.84,88787.0,77.9577,77.9668,77.8036,77.8218,88787.0
2021-09-03 15:55:00,85.86,85.89,85.59,85.69,450511.0,77.8399,77.8671,77.5951,77.6858,450511.0
2021-09-07 09:30:00,85.44,85.49,84.86,85.27,398660.0,77.4591,77.5044,76.9333,77.305,398660.0
2021-09-07 09:35:00,85.24,85.29,84.88,84.89,95980.0,77.2778,77.3231,76.9514,76.9605,95980.0
2021-09-07 09:40:00,84.91,85.19,84.86,85.16,70719.0,76.9786,77.2325,76.9333,77.2053,70719.0
2021-09-07 09:45:00,85.17,85.18,84.63,84.64,70026.0,77.2143,77.2234,76.7248,76.7338,70026.0
2021-09-07 09:50:00,84.62,84.67,84.52,84.58,90408.0,76.7157,76.761,76.6251,76.6794,90408.0
2021-09-07 09:55:00,84.57,84.72,84.48,84.7,78920.0,76.6704,76.8064,76.5888,76.7882,78920.0
2021-09-07 10:00:00,84.7,84.95,84.7,84.79,99613.0,76.7882,77.0149,76.7882,76.8698,99613.0
2021-09-07 10:05:00,84.78,84.89,84.68,84.82,51550.0,76.8608,76.9605,76.7701,76.897,51550.0
2021-09-07 10:10:00,84.81,84.82,84.56,84.67,49895.0,76.888,76.897,76.6613,76.761,49895.0
2021-09-07 10:15:00,84.67,84.79,84.64,84.72,45278.0,76.761,76.8698,76.7338,76.8064,45278.0
2021-09-07 10:20:00,84.72,84.95,84.68,84.95,50416.0,76.8064,77.0149,76.7701,77.0149,50416.0
2021-09-07 10:25:00,84.94,84.94,84.74,84.82,74871.0,77.0058,77.0058,76.8245,76.897,74871.0
2021-09-07 10:30:00,84.82,84.9,84.8,84.84,36711.0,76.897,76.9696,76.8789,76.9152,36711.0
2021-09-07 10:35:00,84.84,84.86,84.73,84.85,42643.0,76.9152,76.9333,76.8154,76.9242,42643.0
2021-09-07 10:40:00,84.85,84.9,84.72,84.73,39899.0,76.9242,76.9696,76.8064,76.8154,39899.0
2021-09-07 10:45:00,84.73,84.77,84.64,84.77,45140.0,76.8154,76.8517,76.7338,76.8517,45140.0
2021-09-07 10:50:00,84.77,84.83,84.61,84.61,25389.0,76.8517,76.9061,76.7066,76.7066,25389.0
2021-09-07 10:55:00,84.61,84.73,84.61,84.72,29498.0,76.7066,76.8154,76.7066,76.8064,29498.0
2021-09-07 11:00:00,84.72,84.84,84.68,84.84,28883.0,76.8064,76.9152,76.7701,76.9152,28883.0
2021-09-07 11:05:00,84.85,84.94,84.83,84.94,76052.0,76.9242,77.0058,76.9061,77.0058,76052.0
2021-09-07 11:10:00,84.94,84.94,84.72,84.73,23273.0,77.0058,77.0058,76.8064,76.8154,23273.0
2021-09-07 11:15:00,84.71,84.78,84.65,84.65,68002.0,76.7973,76.8608,76.7429,76.7429,68002.0
2021-09-07 11:20:00,84.66,84.68,84.54,84.54,33398.0,76.752,76.7701,76.6432,76.6432,33398.0
2021-09-07 11:25:00,84.55,84.59,84.47,84.57,38355.0,76.6523,76.6885,76.5797,76.6704,38355.0
2021-09-07 11:30:00,84.58,84.69,84.57,84.66,33422.0,76.6794,76.7792,76.6704,76.752,33422.0
2021-09-07 11:35:00,84.67,84.73,84.63,84.73,25815.0,76.761,76.8154,76.7248,76.8154,25815.0
2021-09-07 11:40:00,84.72,84.89,84.71,84.86,25289.0,76.8064,76.9605,76.7973,76.9333,25289.0
2021-09-07 11:45:00,84.87,84.9,84.78,84.88,18064.0,76.9424,76.9696,76.8608,76.9514,18064.0
2021-09-07 11:50:00,84.89,84.93,84.85,84.93,28801.0,76.9605,76.9968,76.9242,76.9968,28801.0
2021-09-07 11:55:00,84.93,84.98,84.91,84.92,25642.0,76.9968,77.0421,76.9786,76.9877,25642.0
2021-09-07 12:00:00,84.91,85.03,84.91,85.02,24608.0,76.9786,77.0874,76.9786,77.0783,24608.0
2021-09-07 12:05:00,85.0,85.08,84.96,84.97,33147.0,77.0602,77.1327,77.024,77.033,33147.0
2021-09-07 12:10:00,84.98,85.07,84.95,85.05,22134.0,77.0421,77.1237,77.0149,77.1055,22134.0
2021-09-07 12:15:00,85.05,85.07,84.99,85.0,11571.0,77.1055,77.1237,77.0512,77.0602,11571.0
2021-09-07 12:20:00,85.0,85.06,84.99,85.06,19302.0,77.0602,77.1146,77.0512,77.1146,19302.0
2021-09-07 12:25:00,85.06,85.13,85.06,85.13,15590.0,77.1146,77.1781,77.1146,77.1781,15590.0
2021-09-07 12:30:00,85.14,85.16,85.06,85.11,26799.0,77.1871,77.2053,77.1146,77.1599,26799.0
2021-09-07 12:35:00,85.12,85.14,85.07,85.09,14692.0,77.169,77.1871,77.1237,77.1418,14692.0
2021-09-07 12:40:00,85.09,85.13,85.06,85.13,16917.0,77.1418,77.1781,77.1146,77.1781,16917.0
2021-09-07 12:45:00,85.13,85.19,85.12,85.19,32132.0,77.1781,77.2325,77.169,77.2325,32132.0
2021-09-07 12:50:00,85.21,85.28,85.21,85.27,20904.0,77.2506,77.3141,77.2506,77.305,20904.0
2021-09-07 12:55:00,85.27,85.28,85.19,85.2,25513.0,77.305,77.3141,77.2325,77.2415,25513.0
2021-09-07 13:00:00,85.2,85.33,85.17,85.25,33236.0,77.2415,77.3594,77.2143,77.2869,33236.0
2021-09-07 13:05:00,85.24,85.26,85.22,85.24,10886.0,77.2778,77.2959,77.2597,77.2778,10886.0
2021-09-07 13:10:00,85.25,85.38,85.22,85.38,52972.0,77.2869,77.4047,77.2597,77.4047,52972.0
2021-09-07 13:15:00,85.38,85.43,85.37,85.41,47447.0,77.4047,77.4501,77.3957,77.4319,47447.0
2021-09-07 13:20:00,85.41,85.44,85.33,85.37,81455.0,77.4319,77.4591,77.3594,77.3957,81455.0
2021-09-07 13:25:00,85.38,85.38,85.28,85.33,14881.0,77.4047,77.4047,77.3141,77.3594,14881.0
2021-09-07 13:30:00,85.33,85.36,85.27,85.28,22635.0,77.3594,77.3866,77.305,77.3141,22635.0
2021-09-07 13:35:00,85.27,85.35,85.26,85.34,17036.0,77.305,77.3775,77.2959,77.3685,17036.0
2021-09-07 13:40:00,85.35,85.35,85.26,85.29,13572.0,77.3775,77.3775,77.2959,77.3231,13572.0
2021-09-07 13:45:00,85.29,85.33,85.26,85.31,18226.0,77.3231,77.3594,77.2959,77.3413,18226.0
2021-09-07 13:50:00,85.31,85.4,85.3,85.4,28092.0,77.3413,77.4229,77.3322,77.4229,28092.0
2021-09-07 13:55:00,85.4,85.4,85.29,85.3,26349.0,77.4229,77.4229,77.3231,77.3322,26349.0
2021-09-07 14:00:00,85.3,85.4,85.29,85.37,26033.0,77.3322,77.4229,77.3231,77.3957,26033.0
2021-09-07 14:05:00,85.37,85.38,85.3,85.33,26729.0,77.3957,77.4047,77.3322,77.3594,26729.0
2021-09-07 14:10:00,85.33,85.36,85.28,85.3,21531.0,77.3594,77.3866,77.3141,77.3322,21531.0
2021-09-07 14:15:00,85.31,85.32,85.26,85.27,26999.0,77.3413,77.3503,77.2959,77.305,26999.0
2021-09-07 14:20:00,85.27,85.27,85.2,85.23,24117.0,77.305,77.305,77.2415,77.2687,24117.0
2021-09-07 14:25:00,85.24,85.25,85.17,85.19,19619.0,77.2778,77.2869,77.2143,77.2325,19619.0
2021-09-07 14:30:00,85.18,85.25,85.15,85.25,37427.0,77.2234,77.2869,77.1962,77.2869,37427.0
2021-09-07 14:35:00,85.25,85.26,85.21,85.25,59293.0,77.2869,77.2959,77.2506,77.2869,59293.0
2021-09-07 14:40:00,85.25,85.26,85.17,85.25,39886.0,77.2869,77.2959,77.2143,77.2869,39886.0
2021-09-07 14:45:00,85.25,85.26,85.18,85.19,25827.0,77.2869,77.2959,77.2234,77.2325,25827.0
2021-09-07 14:50:00,85.19,85.22,85.17,85.2,18406.0,77.2325,77.2597,77.2143,77.2415,18406.0
2021-09-07 14:55:00,85.2,85.24,85.19,85.2,24832.0,77.2415,77.2778,77.2325,77.2415,24832.0
2021-09-07 15:00:00,85.2,85.23,85.17,85.22,27252.0,77.2415,77.2687,77.2143,77.2597,27252.0
2021-09-07 15:05:00,85.22,85.23,85.15,85.17,19620.0,77.2597,77.2687,77.1962,77.2143,19620.0
2021-09-07 15:10:00,85.16,85.17,85.11,85.12,25657.0,77.2053,77.2143,77.1599,77.169,25657.0
2021-09-07 15:15:00,85.11,85.16,85.07,85.15,28087.0,77.1599,77.2053,77.1237,77.1962,28087.0
2021-09-07 15:20:00,85.15,85.15,85.07,85.11,23012.0,77.1962,77.1962,77.1237,77.1599,23012.0
2021-09-07 15:25:00,85.1,85.12,84.99,85.01,31622.0,77.1509,77.169,77.0512,77.0693,31622.0
2021-09-07 15:30:00,85.0,85.12,84.97,85.1,46722.0,77.0602,77.169,77.033,77.1509,46722.0
2021-09-07 15:35:00,85.11,85.11,84.95,85.02,50840.0,77.1599,77.1599,77.0149,77.0783,50840.0
2021-09-07 15:40:00,85.03,85.18,85.03,85.17,75902.0,77.0874,77.2234,77.0874,77.2143,75902.0
2021-09-07 15:45:00,85.17,85.34,85.16,85.34,172860.0,77.2143,77.3685,77.2053,77.3685,172860.0
2021-09-07 15:50:00,85.32,85.35,85.16,85.21,112797.0,77.3503,77.3775,77.2053,77.2506,112797.0
2021-09-07 15:55:00,85.22,85.24,85.0,85.04,403963.0,77.2597,77.2778,77.0602,77.0965,403963.0
2021-09-08 09:30:00,85.12,85.38,84.79,85.33,152920.0,77.169,77.4047,76.8698,77.3594,152920.0
2021-09-08 09:35:00,85.33,85.45,85.23,85.41,157430.0,77.3594,77.4682,77.2687,77.4319,157430.0
2021-09-08 09:40:00,85.41,85.7,85.37,85.64,104318.0,77.4319,77.6948,77.3957,77.6404,104318.0
2021-09-08 09:45:00,85.63,85.98,85.6,85.93,87156.0,77.6314,77.9487,77.6042,77.9033,87156.0
2021-09-08 09:50:00,85.95,86.18,85.87,86.18,108339.0,77.9215,78.13,77.8489,78.13,108339.0
2021-09-08 09:55:00,86.17,86.32,86.13,86.19,80500.0,78.1209,78.2569,78.0847,78.1391,80500.0
2021-09-08 10:00:00,86.18,86.4,86.14,86.37,88634.0,78.13,78.3294,78.0937,78.3022,88634.0
2021-09-08 10:05:00,86.36,86.41,86.2,86.21,83128.0,78.2932,78.3385,78.1481,78.1572,83128.0
2021-09-08 10:10:00,86.21,86.32,86.09,86.09,25402.0,78.1572,78.2569,78.0484,78.0484,25402.0
2021-09-08 10:15:00,86.1,86.18,86.04,86.05,39204.0,78.0575,78.13,78.0031,78.0121,39204.0
2021-09-08 10:20:00,86.03,86.14,86.02,86.05,80591.0,77.994,78.0937,77.9849,78.0121,80591.0
2021-09-08 10:25:00,86.05,86.26,86.05,86.26,35565.0,78.0121,78.2025,78.0121,78.2025,35565.0
2021-09-08 10:30:00,86.25,86.3,86.19,86.3,32140.0,78.1935,78.2388,78.1391,78.2388,32140.0
2021-09-08 10:35:00,86.34,86.45,86.3,86.42,83993.0,78.275,78.3748,78.2388,78.3476,83993.0
2021-09-08 10:40:00,86.41,86.45,86.33,86.42,40922.0,78.3385,78.3748,78.266,78.3476,40922.0
2021-09-08 10:45:00,86.4,86.47,86.33,86.42,73696.0,78.3294,78.3929,78.266,78.3476,73696.0
2021-09-08 10:50:00,86.42,86.6,86.38,86.59,69886.0,78.3476,78.5108,78.3113,78.5017,69886.0
2021-09-08 10:55:00,86.6,86.87,86.6,86.72,95534.0,78.5108,78.7555,78.5108,78.6196,95534.0
2021-09-08 11:00:00,86.73,86.97,86.72,86.93,49458.0,78.6286,78.8462,78.6196,78.8099,49458.0
2021-09-08 11:05:00,86.94,86.95,86.83,86.95,72693.0,78.819,78.8281,78.7193,78.8281,72693.0
2021-09-08 11:10:00,86.95,86.97,86.79,86.87,64329.0,78.8281,78.8462,78.683,78.7555,64329.0
2021-09-08 11:15:00,86.86,86.88,86.7,86.71,61897.0,78.7465,78.7646,78.6014,78.6105,61897.0
2021-09-08 11:20:00,86.72,86.78,86.65,86.69,27380.0,78.6196,78.6739,78.5561,78.5924,27380.0
2021-09-08 11:25:00,86.68,86.69,86.6,86.66,29552.0,78.5833,78.5924,78.5108,78.5652,29552.0
2021-09-08 11:30:00,86.64,86.7,86.6,86.61,33097.0,78.547,78.6014,78.5108,78.5198,33097.0
2021-09-08 11:35:00,86.61,86.73,86.61,86.72,34329.0,78.5198,78.6286,78.5198,78.6196,34329.0
2021-09-08 11:40:00,86.72,86.77,86.68,86.68,53463.0,78.6196,78.6649,78.5833,78.5833,53463.0
2021-09-08 11:45:00,86.68,86.73,86.63,86.64,27924.0,78.5833,78.6286,78.538,78.547,27924.0
2021-09-08 11:50:00,86.64,86.7,86.59,86.68,57498.0,78.547,78.6014,78.5017,78.5833,57498.0
2021-09-08 11:55:00,86.68,86.68,86.6,86.64,35940.0,78.5833,78.5833,78.5108,78.547,35940.0
2021-09-08 12:00:00,86.64,86.74,86.62,86.68,64691.0,78.547,78.6377,78.5289,78.5833,64691.0
2021-09-08 12:05:00,86.67,86.76,86.67,86.73,33014.0,78.5742,78.6558,78.5742,78.6286,33014.0
2021-09-08 12:10:00,86.73,86.76,86.68,86.73,37582.0,78.6286,78.6558,78.5833,78.6286,37582.0
2021-09-08 12:15:00,86.73,86.77,86.67,86.73,19423.0,78.6286,78.6649,78.5742,78.6286,19423.0
2021-09-08 12:20:00,86.73,86.76,86.61,86.68,75918.0,78.6286,78.6558,78.5198,78.5833,75918.0
2021-09-08 12:25:00,86.66,86.72,86.63,86.66,30611.0,78.5652,78.6196,78.538,78.5652,30611.0
2021-09-08 12:30:00,86.65,86.69,86.64,86.65,16092.0,78.5561,78.5924,78.547,78.5561,16092.0
2021-09-08 12:35:00,86.65,86.67,86.61,86.67,19514.0,78.5561,78.5742,78.5198,78.5742,19514.0
2021-09-08 12:40:00,86.67,86.8,86.65,86.78,25736.0,78.5742,78.6921,78.5561,78.6739,25736.0
2021-09-08 12:45:00,86.78,86.78,86.7,86.75,28012.0,78.6739,78.6739,78.6014,78.6467,28012.0
2021-09-08 12:50:00,86.75,86.78,86.74,86.75,21864.0,78.6467,78.6739,78.6377,78.6467,21864.0
2021-09-08 12:55:00,86.75,86.8,86.75,86.76,29302.0,78.6467,78.6921,78.6467,78.6558,29302.0
2021-09-08 13:00:00,86.76,86.81,86.76,86.77,21074.0,78.6558,78.7011,78.6558,78.6649,21074.0
2021-09-08 13:05:00,86.77,86.82,86.74,86.74,24130.0,78.6649,78.7102,78.6377,78.6377,24130.0
2021-09-08 13:10:00,86.72,86.8,86.71,86.78,47107.0,78.6196,78.6921,78.6105,78.6739,47107.0
2021-09-08 13:15:00,86.78,86.8,86.74,86.78,23140.0,78.6739,78.6921,78.6377,78.6739,23140.0
2021-09-08 13:20:00,86.77,86.78,86.72,86.74,24886.0,78.6649,78.6739,78.6196,78.6377,24886.0
2021-09-08 13:25:00,86.74,86.78,86.71,86.75,30903.0,78.6377,78.6739,78.6105,78.6467,30903.0
2021-09-08 13:30:00,86.75,86.82,86.73,86.74,27402.0,78.6467,78.7102,78.6286,78.6377,27402.0
2021-09-08 13:35:00,86.74,86.78,86.73,86.77,20237.0,78.6377,78.6739,78.6286,78.6649,20237.0
2021-09-08 13:40:00,86.77,86.81,86.74,86.78,23502.0,78.6649,78.7011,78.6377,78.6739,23502.0
2021-09-08 13:45:00,86.78,86.85,86.78,86.81,33410.0,78.6739,78.7374,78.6739,78.7011,33410.0
2021-09-08 13:50:00,86.81,86.82,86.73,86.75,30167.0,78.7011,78.7102,78.6286,78.6467,30167.0
2021-09-08 13:55:00,86.75,86.75,86.71,86.71,18415.0,78.6467,78.6467,78.6105,78.6105,18415.0
2021-09-08 14:00:00,86.71,86.72,86.61,86.63,30776.0,78.6105,78.6196,78.5198,78.538,30776.0
2021-09-08 14:05:00,86.64,86.68,86.55,86.67,32166.0,78.547,78.5833,78.4654,78.5742,32166.0
2021-09-08 14:10:00,86.66,86.77,86.66,86.74,35485.0,78.5652,78.6649,78.5652,78.6377,35485.0
2021-09-08 14:15:00,86.75,86.77,86.7,86.74,28097.0,78.6467,78.6649,78.6014,78.6377,28097.0
2021-09-08 14:20:00,86.73,86.75,86.64,86.65,36975.0,78.6286,78.6467,78.547,78.5561,36975.0
2021-09-08 14:25:00,86.65,86.68,86.64,86.66,16277.0,78.5561,78.5833,78.547,78.5652,16277.0
2021-09-08 14:30:00,86.66,86.68,86.57,86.63,44051.0,78.5652,78.5833,78.4836,78.538,44051.0
2021-09-08 14:35:00,86.63,86.67,86.58,86.61,25238.0,78.538,78.5742,78.4926,78.5198,25238.0
2021-09-08 14:40:00,86.61,86.69,86.57,86.69,26745.0,78.5198,78.5924,78.4836,78.5924,26745.0
2021-09-08 14:45:00,86.7,86.7,86.64,86.69,43395.0,78.6014,78.6014,78.547,78.5924,43395.0
2021-09-08 14:50:00,86.68,86.75,86.68,86.73,124615.0,78.5833,78.6467,78.5833,78.6286,124615.0
2021-09-08 14:55:00,86.73,86.74,86.65,86.68,41560.0,78.6286,78.6377,78.5561,78.5833,41560.0
2021-09-08 15:00:00,86.68,86.68,86.61,86.67,34034.0,78.5833,78.5833,78.5198,78.5742,34034.0
2021-09-08 15:05:00,86.67,86.7,86.64,86.67,34532.0,78.5742,78.6014,78.547,78.5742,34532.0
2021-09-08 15:10:00,86.67,86.73,86.63,86.71,41782.0,78.5742,78.6286,78.538,78.6105,41782.0
2021-09-08 15:15:00,86.71,86.72,86.59,86.6,40979.0,78.6105,78.6196,78.5017,78.5108,40979.0
2021-09-08 15:20:00,86.6,86.61,86.5,86.55,78742.0,78.5108,78.5198,78.4201,78.4654,78742.0
2021-09-08 15:25:00,86.55,86.56,86.49,86.49,47839.0,78.4654,78.4745,78.411,78.411,47839.0
2021-09-08 15:30:00,86.48,86.57,86.47,86.47,59753.0,78.402,78.4836,78.3929,78.3929,59753.0
2021-09-08 15:35:00,86.46,86.52,86.44,86.48,77547.0,78.3838,78.4382,78.3657,78.402,77547.0
2021-09-08 15:40:00,86.48,86.65,86.47,86.64,88170.0,78.402,78.5561,78.3929,78.547,88170.0
2021-09-08 15:45:00,86.65,86.65,86.51,86.54,81391.0,78.5561,78.5561,78.4292,78.4564,81391.0
2021-09-08 15:50:00,86.53,86.6,86.42,86.44,113165.0,78.4473,78.5108,78.3476,78.3657,113165.0
2021-09-08 15:55:00,86.44,86.51,86.42,86.46,262784.0,78.3657,78.4292,78.3476,78.3838,262784.0
2021-09-09 09:30:00,86.29,86.37,86.0,86.21,137421.0,78.2297,78.3022,77.9668,78.1572,137421.0
2021-09-09 09:35:00,86.22,86.59,86.22,86.54,45751.0,78.1663,78.5017,78.1663,78.4564,45751.0
2021-09-09 09:40:00,86.55,86.56,86.42,86.45,24732.0,78.4654,78.4745,78.3476,78.3748,24732.0
2021-09-09 09:45:00,86.45,86.58,86.45,86.51,33743.0,78.3748,78.4926,78.3748,78.4292,33743.0
2021-09-09 09:50:00,86.52,86.67,86.44,86.52,29592.0,78.4382,78.5742,78.3657,78.4382,29592.0
2021-09-09 09:55:00,86.52,86.52,86.35,86.37,33804.0,78.4382,78.4382,78.2841,78.3022,33804.0
2021-09-09 10:00:00,86.38,86.4,86.16,86.26,29887.0,78.3113,78.3294,78.1119,78.2025,29887.0
2021-09-09 10:05:00,86.26,86.4,86.22,86.39,42548.0,78.2025,78.3294,78.1663,78.3204,42548.0
2021-09-09 10:10:00,86.39,86.53,86.39,86.5,55078.0,78.3204,78.4473,78.3204,78.4201,55078.0
2021-09-09 10:15:00,86.52,86.57,86.35,86.36,71730.0,78.4382,78.4836,78.2841,78.2932,71730.0
2021-09-09 10:20:00,86.34,86.36,86.26,86.28,44562.0,78.275,78.2932,78.2025,78.2207,44562.0
2021-09-09 10:25:00,86.28,86.38,86.27,86.3,43121.0,78.2207,78.3113,78.2116,78.2388,43121.0
2021-09-09 10:30:00,86.3,86.38,86.23,86.29,103824.0,78.2388,78.3113,78.1753,78.2297,103824.0
2021-09-09 10:35:00,86.3,86.31,86.17,86.19,40230.0,78.2388,78.2478,78.1209,78.1391,40230.0
2021-09-09 10:40:00,86.18,86.21,86.02,86.1,56167.0,78.13,78.1572,77.9849,78.0575,56167.0
2021-09-09 10:45:00,86.09,86.12,86.0,86.11,48043.0,78.0484,78.0756,77.9668,78.0665,48043.0
2021-09-09 10:50:00,86.11,86.13,86.03,86.09,55551.0,78.0665,78.0847,77.994,78.0484,55551.0
2021-09-09 10:55:00,86.09,86.11,86.05,86.07,26602.0,78.0484,78.0665,78.0121,78.0303,26602.0
2021-09-09 11:00:00,86.08,86.11,86.05,86.1,26609.0,78.0393,78.0665,78.0121,78.0575,26609.0
2021-09-09 11:05:00,86.11,86.13,86.05,86.06,21842.0,78.0665,78.0847,78.0121,78.0212,21842.0
2021-09-09 11:10:00,86.06,86.09,85.97,86.02,24559.0,78.0212,78.0484,77.9396,77.9849,24559.0
2021-09-09 11:15:00,86.02,86.03,85.88,86.01,27346.0,77.9849,77.994,77.858,77.9759,27346.0
2021-09-09 11:20:00,86.0,86.16,86.0,86.15,35008.0,77.9668,78.1119,77.9668,78.1028,35008.0
2021-09-09 11:25:00,86.15,86.21,86.13,86.17,24275.0,78.1028,78.1572,78.0847,78.1209,24275.0
2021-09-09 11:30:00,86.16,86.2,86.14,86.18,23724.0,78.1119,78.1481,78.0937,78.13,23724.0
2021-09-09 11:35:00,86.17,86.19,86.09,86.1,37530.0,78.1209,78.1391,78.0484,78.0575,37530.0
2021-09-09 11:40:00,86.12,86.16,86.02,86.03,18597.0,78.0756,78.1119,77.9849,77.994,18597.0
2021-09-09 11:45:00,86.03,86.12,86.03,86.12,17196.0,77.994,78.0756,77.994,78.0756,17196.0
2021-09-09 11:50:00,86.13,86.14,86.07,86.11,22518.0,78.0847,78.0937,78.0303,78.0665,22518.0
2021-09-09 11:55:00,86.1,86.14,86.07,86.1,13023.0,78.0575,78.0937,78.0303,78.0575,13023.0
2021-09-09 12:00:00,86.11,86.11,86.02,86.02,30190.0,78.0665,78.0665,77.9849,77.9849,30190.0
2021-09-09 12:05:00,86.04,86.05,86.0,86.04,14218.0,78.0031,78.0121,77.9668,78.0031,14218.0
2021-09-09 12:10:00,86.05,86.09,86.03,86.07,13263.0,78.0121,78.0484,77.994,78.0303,13263.0
2021-09-09 12:15:00,86.04,86.05,85.98,86.02,17758.0,78.0031,78.0121,77.9487,77.9849,17758.0
2021-09-09 12:20:00,86.02,86.02,85.92,85.97,14976.0,77.9849,77.9849,77.8943,77.9396,14976.0
2021-09-09 12:25:00,85.97,86.02,85.97,85.99,19397.0,77.9396,77.9849,77.9396,77.9577,19397.0
2021-09-09 12:30:00,85.98,86.08,85.97,86.05,34038.0,77.9487,78.0393,77.9396,78.0121,34038.0
2021-09-09 12:35:00,86.04,86.08,86.02,86.05,24708.0,78.0031,78.0393,77.9849,78.0121,24708.0
2021-09-09 12:40:00,86.05,86.07,86.0,86.05,12096.0,78.0121,78.0303,77.9668,78.0121,12096.0
2021-09-09 12:45:00,86.04,86.09,86.04,86.09,38933.0,78.0031,78.0484,78.0031,78.0484,38933.0
2021-09-09 12:50:00,86.1,86.15,86.08,86.15,32093.0,78.0575,78.1028,78.0393,78.1028,32093.0
2021-09-09 12:55:00,86.17,86.17,86.03,86.06,42337.0,78.1209,78.1209,77.994,78.0212,42337.0
2021-09-09 13:00:00,86.06,86.18,86.06,86.18,14115.0,78.0212,78.13,78.0212,78.13,14115.0
2021-09-09 13:05:00,86.19,86.22,86.16,86.21,12710.0,78.1391,78.1663,78.1119,78.1572,12710.0
2021-09-09 13:10:00,86.22,86.26,86.21,86.22,11713.0,78.1663,78.2025,78.1572,78.1663,11713.0
2021-09-09 13:15:00,86.22,86.24,86.15,86.16,13045.0,78.1663,78.1844,78.1028,78.1119,13045.0
2021-09-09 13:20:00,86.15,86.16,86.04,86.14,28500.0,78.1028,78.1119,78.0031,78.0937,28500.0
2021-09-09 13:25:00,86.14,86.15,86.07,86.09,19653.0,78.0937,78.1028,78.0303,78.0484,19653.0
2021-09-09 13:30:00,86.08,86.09,85.93,85.97,37171.0,78.0393,78.0484,77.9033,77.9396,37171.0
2021-09-09 13:35:00,85.96,86.01,85.88,86.01,22336.0,77.9305,77.9759,77.858,77.9759,22336.0
2021-09-09 13:40:00,86.01,86.06,85.97,86.04,17375.0,77.9759,78.0212,77.9396,78.0031,17375.0
2021-09-09 13:45:00,86.03,86.04,85.92,85.92,13979.0,77.994,78.0031,77.8943,77.8943,13979.0
2021-09-09 13:50:00,85.93,85.93,85.87,85.92,25896.0,77.9033,77.9033,77.8489,77.8943,25896.0
2021-09-09 13:55:00,85.93,85.93,85.86,85.88,16754.0,77.9033,77.9033,77.8399,77.858,16754.0
2021-09-09 14:00:00,85.86,85.89,85.77,85.77,30181.0,77.8399,77.8671,77.7583,77.7583,30181.0
2021-09-09 14:05:00,85.77,85.86,85.75,85.85,34713.0,77.7583,77.8399,77.7402,77.8308,34713.0
2021-09-09 14:10:00,85.83,85.88,85.81,85.88,16601.0,77.8127,77.858,77.7946,77.858,16601.0
2021-09-09 14:15:00,85.89,85.89,85.84,85.86,11752.0,77.8671,77.8671,77.8218,77.8399,11752.0
2021-09-09 14:20:00,85.89,85.96,85.86,85.91,20620.0,77.8671,77.9305,77.8399,77.8852,20620.0
2021-09-09 14:25:00,85.92,85.98,85.92,85.94,13514.0,77.8943,77.9487,77.8943,77.9124,13514.0
2021-09-09 14:30:00,85.95,85.97,85.91,85.93,15720.0,77.9215,77.9396,77.8852,77.9033,15720.0
2021-09-09 14:35:00,85.93,86.01,85.93,85.99,16045.0,77.9033,77.9759,77.9033,77.9577,16045.0
2021-09-09 14:40:00,85.99,86.07,85.98,86.06,33880.0,77.9577,78.0303,77.9487,78.0212,33880.0
2021-09-09 14:45:00,86.07,86.15,86.05,86.14,30610.0,78.0303,78.1028,78.0121,78.0937,30610.0
2021-09-09 14:50:00,86.14,86.17,86.1,86.14,29314.0,78.0937,78.1209,78.0575,78.0937,29314.0
2021-09-09 14:55:00,86.14,86.15,86.09,86.11,24002.0,78.0937,78.1028,78.0484,78.0665,24002.0
2021-09-09 15:00:00,86.11,86.14,86.06,86.08,25321.0,78.0665,78.0937,78.0212,78.0393,25321.0
2021-09-09 15:05:00,86.09,86.11,86.04,86.05,20521.0,78.0484,78.0665,78.0031,78.0121,20521.0
2021-09-09 15:10:00,86.06,86.1,86.02,86.04,24430.0,78.0212,78.0575,77.9849,78.0031,24430.0
2021-09-09 15:15:00,86.04,86.06,85.99,86.0,19940.0,78.0031,78.0212,77.9577,77.9668,19940.0
2021-09-09 15:20:00,86.0,86.06,85.99,86.06,20113.0,77.9668,78.0212,77.9577,78.0212,20113.0
2021-09-09 15:25:00,86.06,86.11,86.04,86.07,26652.0,78.0212,78.0665,78.0031,78.0303,26652.0
2021-09-09 15:30:00,86.05,86.08,85.99,86.02,41360.0,78.0121,78.0393,77.9577,77.9849,41360.0
2021-09-09 15:35:00,86.01,86.09,85.97,86.05,46327.0,77.9759,78.0484,77.9396,78.0121,46327.0
2021-09-09 15:40:00,86.04,86.09,85.96,86.01,46493.0,78.0031,78.0484,77.9305,77.9759,46493.0
2021-09-09 15:45:00,86.0,86.06,85.96,85.97,47580.0,77.9668,78.0212,77.9305,77.9396,47580.0
2021-09-09 15:50:00,85.97,85.99,85.86,85.93,83009.0,77.9396,77.9577,77.8399,77.9033,83009.0
2021-09-09 15:55:00,85.93,85.97,85.81,85.84,213266.0,77.9033,77.9396,77.7946,77.8218,213266.0
2021-09-10 09:30:00,85.99,85.99,85.3,85.61,208597.0,77.9577,77.9577,77.3322,77.6132,208597.0
2021-09-10 09:35:00,85.62,85.67,85.49,85.57,58750.0,77.6223,77.6676,77.5044,77.577,58750.0
2021-09-10 09:40:00,85.59,85.69,85.37,85.37,72631.0,77.5951,77.6858,77.3957,77.3957,72631.0
2021-09-10 09:45:00,85.35,85.35,84.94,84.96,63363.0,77.3775,77.3775,77.0058,77.024,63363.0
2021-09-10 09:50:00,84.96,85.08,84.91,85.08,79990.0,77.024,77.1327,76.9786,77.1327,79990.0
2021-09-10 09:55:00,85.09,85.16,85.01,85.12,44916.0,77.1418,77.2053,77.0693,77.169,44916.0
2021-09-10 10:00:00,85.13,85.18,85.03,85.14,46588.0,77.1781,77.2234,77.0874,77.1871,46588.0
2021-09-10 10:05:00,85.15,85.32,85.15,85.27,42932.0,77.1962,77.3503,77.1962,77.305,42932.0
2021-09-10 10:10:00,85.26,85.27,85.0,85.07,49398.0,77.2959,77.305,77.0602,77.1237,49398.0
2021-09-10 10:15:00,85.05,85.12,84.98,85.02,38326.0,77.1055,77.169,77.0421,77.0783,38326.0
2021-09-10 10:20:00,85.02,85.21,85.02,85.2,37104.0,77.0783,77.2506,77.0783,77.2415,37104.0
2021-09-10 10:25:00,85.2,85.23,85.13,85.18,41314.0,77.2415,77.2687,77.1781,77.2234,41314.0
2021-09-10 10:30:00,85.17,85.27,85.03,85.26,64901.0,77.2143,77.305,77.0874,77.2959,64901.0
2021-09-10 10:35:00,85.26,85.32,85.08,85.08,34256.0,77.2959,77.3503,77.1327,77.1327,34256.0
2021-09-10 10:40:00,85.08,85.1,84.86,84.88,91243.0,77.1327,77.1509,76.9333,76.9514,91243.0
2021-09-10 10:45:00,84.87,84.98,84.87,84.96,41103.0,76.9424,77.0421,76.9424,77.024,41103.0
2021-09-10 10:50:00,84.97,85.08,84.96,85.01,44727.0,77.033,77.1327,77.024,77.0693,44727.0
2021-09-10 10:55:00,84.98,85.12,84.94,85.05,51124.0,77.0421,77.169,77.0058,77.1055,51124.0
2021-09-10 11:00:00,85.06,85.14,85.04,85.09,27817.0,77.1146,77.1871,77.0965,77.1418,27817.0
2021-09-10 11:05:00,85.1,85.2,85.06,85.19,33854.0,77.1509,77.2415,77.1146,77.2325,33854.0
2021-09-10 11:10:00,85.2,85.23,85.11,85.18,50109.0,77.2415,77.2687,77.1599,77.2234,50109.0
2021-09-10 11:15:00,85.2,85.25,85.14,85.18,52550.0,77.2415,77.2869,77.1871,77.2234,52550.0
2021-09-10 11:20:00,85.18,85.21,85.02,85.03,74592.0,77.2234,77.2506,77.0783,77.0874,74592.0
2021-09-10 11:25:00,85.02,85.04,84.78,84.82,74425.0,77.0783,77.0965,76.8608,76.897,74425.0
2021-09-10 11:30:00,84.83,84.85,84.6,84.64,67955.0,76.9061,76.9242,76.6976,76.7338,67955.0
2021-09-10 11:35:00,84.64,84.7,84.63,84.7,43291.0,76.7338,76.7882,76.7248,76.7882,43291.0
2021-09-10 11:40:00,84.7,84.75,84.65,84.74,43249.0,76.7882,76.8336,76.7429,76.8245,43249.0
2021-09-10 11:45:00,84.75,84.82,84.72,84.76,29687.0,76.8336,76.897,76.8064,76.8426,29687.0
2021-09-10 11:50:00,84.75,84.9,84.75,84.9,34545.0,76.8336,76.9696,76.8336,76.9696,34545.0
2021-09-10 11:55:00,84.89,84.91,84.84,84.91,56459.0,76.9605,76.9786,76.9152,76.9786,56459.0
2021-09-10 12:00:00,84.9,84.99,84.86,84.99,38448.0,76.9696,77.0512,76.9333,77.0512,38448.0
2021-09-10 12:05:00,84.99,85.01,84.95,85.0,45218.0,77.0512,77.0693,77.0149,77.0602,45218.0
2021-09-10 12:10:00,85.0,85.08,84.96,85.07,83921.0,77.0602,77.1327,77.024,77.1237,83921.0
2021-09-10 12:15:00,85.07,85.14,85.06,85.12,27050.0,77.1237,77.1871,77.1146,77.169,27050.0
2021-09-10 12:20:00,85.12,85.17,85.1,85.17,18937.0,77.169,77.2143,77.1509,77.2143,18937.0
2021-09-10 12:25:00,85.17,85.18,85.11,85.12,50333.0,77.2143,77.2234,77.1599,77.169,50333.0
2021-09-10 12:30:00,85.14,85.2,85.12,85.17,18235.0,77.1871,77.2415,77.169,77.2143,18235.0
2021-09-10 12:35:00,85.17,85.23,85.16,85.2,13157.0,77.2143,77.2687,77.2053,77.2415,13157.0
2021-09-10 12:40:00,85.2,85.25,85.17,85.21,15443.0,77.2415,77.2869,77.2143,77.2506,15443.0
2021-09-10 12:45:00,85.22,85.26,85.2,85.21,21753.0,77.2597,77.2959,77.2415,77.2506,21753.0
2021-09-10 12:50:00,85.21,85.23,85.17,85.2,18865.0,77.2506,77.2687,77.2143,77.2415,18865.0
2021-09-10 12:55:00,85.2,85.21,85.13,85.15,29081.0,77.2415,77.2506,77.1781,77.1962,29081.0
2021-09-10 13:00:00,85.16,85.21,85.12,85.12,29023.0,77.2053,77.2506,77.169,77.169,29023.0
2021-09-10 13:05:00,85.12,85.16,85.07,85.07,22083.0,77.169,77.2053,77.1237,77.1237,22083.0
2021-09-10 13:10:00,85.07,85.13,85.05,85.11,24886.0,77.1237,77.1781,77.1055,77.1599,24886.0
2021-09-10 13:15:00,85.11,85.14,85.1,85.11,14627.0,77.1599,77.1871,77.1509,77.1599,14627.0
2021-09-10 13:20:00,85.12,85.17,85.06,85.11,28232.0,77.169,77.2143,77.1146,77.1599,28232.0
2021-09-10 13:25:00,85.11,85.15,85.08,85.09,29707.0,77.1599,77.1962,77.1327,77.1418,29707.0
2021-09-10 13:30:00,85.09,85.23,85.08,85.23,30153.0,77.1418,77.2687,77.1327,77.2687,30153.0
2021-09-10 13:35:00,85.22,85.36,85.22,85.35,26553.0,77.2597,77.3866,77.2597,77.3775,26553.0
2021-09-10 13:40:00,85.36,85.38,85.29,85.33,38352.0,77.3866,77.4047,77.3231,77.3594,38352.0
2021-09-10 13:45:00,85.33,85.41,85.31,85.4,20605.0,77.3594,77.4319,77.3413,77.4229,20605.0
2021-09-10 13:50:00,85.4,85.45,85.36,85.4,25621.0,77.4229,77.4682,77.3866,77.4229,25621.0
2021-09-10 13:55:00,85.41,85.45,85.36,85.44,22000.0,77.4319,77.4682,77.3866,77.4591,22000.0
2021-09-10 14:00:00,85.44,85.47,85.37,85.38,15142.0,77.4591,77.4863,77.3957,77.4047,15142.0
2021-09-10 14:05:00,85.38,85.42,85.34,85.38,22578.0,77.4047,77.441,77.3685,77.4047,22578.0
2021-09-10 14:10:00,85.37,85.4,85.34,85.38,20578.0,77.3957,77.4229,77.3685,77.4047,20578.0
2021-09-10 14:15:00,85.37,85.37,85.31,85.33,31878.0,77.3957,77.3957,77.3413,77.3594,31878.0
2021-09-10 14:20:00,85.31,85.38,85.31,85.35,21466.0,77.3413,77.4047,77.3413,77.3775,21466.0
2021-09-10 14:25:00,85.34,85.38,85.33,85.35,28813.0,77.3685,77.4047,77.3594,77.3775,28813.0
2021-09-10 14:30:00,85.36,85.47,85.34,85.45,33060.0,77.3866,77.4863,77.3685,77.4682,33060.0
2021-09-10 14:35:00,85.45,85.51,85.43,85.47,34764.0,77.4682,77.5226,77.4501,77.4863,34764.0
2021-09-10 14:40:00,85.47,85.54,85.42,85.44,40987.0,77.4863,77.5498,77.441,77.4591,40987.0
2021-09-10 14:45:00,85.44,85.47,85.42,85.45,48859.0,77.4591,77.4863,77.441,77.4682,48859.0
2021-09-10 14:50:00,85.45,85.49,85.41,85.49,22795.0,77.4682,77.5044,77.4319,77.5044,22795.0
2021-09-10 14:55:00,85.48,85.51,85.44,85.44,22538.0,77.4954,77.5226,77.4591,77.4591,22538.0
2021-09-10 15:00:00,85.45,85.48,85.41,85.46,19892.0,77.4682,77.4954,77.4319,77.4772,19892.0
2021-09-10 15:05:00,85.46,85.53,85.44,85.52,32858.0,77.4772,77.5407,77.4591,77.5316,32858.0
2021-09-10 15:10:00,85.52,85.56,85.47,85.55,27330.0,77.5316,77.5679,77.4863,77.5588,27330.0
2021-09-10 15:15:00,85.55,85.58,85.51,85.56,39168.0,77.5588,77.586,77.5226,77.5679,39168.0
2021-09-10 15:20:00,85.57,85.59,85.53,85.56,25844.0,77.577,77.5951,77.5407,77.5679,25844.0
2021-09-10 15:25:00,85.56,85.57,85.46,85.55,33423.0,77.5679,77.577,77.4772,77.5588,33423.0
2021-09-10 15:30:00,85.55,85.57,85.46,85.52,42474.0,77.5588,77.577,77.4772,77.5316,42474.0
2021-09-10 15:35:00,85.51,85.51,85.34,85.36,38978.0,77.5226,77.5226,77.3685,77.3866,38978.0
2021-09-10 15:40:00,85.36,85.38,85.31,85.33,47818.0,77.3866,77.4047,77.3413,77.3594,47818.0
2021-09-10 15:45:00,85.33,85.33,85.15,85.16,69132.0,77.3594,77.3594,77.1962,77.2053,69132.0
2021-09-10 15:50:00,85.16,85.19,85.05,85.09,101867.0,77.2053,77.2325,77.1055,77.1418,101867.0
2021-09-10 15:55:00,85.09,85.15,84.87,84.93,381104.0,77.1418,77.1962,76.9424,76.9968,381104.0
2021-09-13 09:30:00,85.89,85.94,85.62,85.72,287316.0,77.8671,77.9124,77.6223,77.713,287316.0
2021-09-13 09:35:00,85.71,85.73,85.15,85.3,73981.0,77.7039,77.722,77.1962,77.3322,73981.0
2021-09-13 09:40:00,85.29,85.6,85.21,85.52,78198.0,77.3231,77.6042,77.2506,77.5316,78198.0
2021-09-13 09:45:00,85.53,85.54,85.22,85.49,85265.0,77.5407,77.5498,77.2597,77.5044,85265.0
2021-09-13 09:50:00,85.51,85.52,85.23,85.27,45292.0,77.5226,77.5316,77.2687,77.305,45292.0
2021-09-13 09:55:00,85.27,85.41,85.27,85.37,36838.0,77.305,77.4319,77.305,77.3957,36838.0
2021-09-13 10:00:00,85.34,85.5,85.17,85.22,120348.0,77.3685,77.5135,77.2143,77.2597,120348.0
2021-09-13 10:05:00,85.22,85.29,85.17,85.28,87457.0,77.2597,77.3231,77.2143,77.3141,87457.0
2021-09-13 10:10:00,85.28,85.49,85.24,85.37,62731.0,77.3141,77.5044,77.2778,77.3957,62731.0
2021-09-13 10:15:00,85.36,85.36,85.04,85.04,66493.0,77.3866,77.3866,77.0965,77.0965,66493.0
2021-09-13 10:20:00,85.04,85.13,84.99,85.04,55321.0,77.0965,77.1781,77.0512,77.0965,55321.0
2021-09-13 10:25:00,85.05,85.08,84.96,85.06,49332.0,77.1055,77.1327,77.024,77.1146,49332.0
2021-09-13 10:30:00,85.09,85.26,85.07,85.12,58566.0,77.1418,77.2959,77.1237,77.169,58566.0
2021-09-13 10:35:00,85.11,85.34,85.1,85.29,55465.0,77.1599,77.3685,77.1509,77.3231,55465.0
2021-09-13 10:40:00,85.27,85.3,85.02,85.02,49896.0,77.305,77.3322,77.0783,77.0783,49896.0
2021-09-13 10:45:00,85.02,85.12,84.99,85.03,82090.0,77.0783,77.169,77.0512,77.0874,82090.0
2021-09-13 10:50:00,85.03,85.19,85.02,85.14,72212.0,77.0874,77.2325,77.0783,77.1871,72212.0
2021-09-13 10:55:00,85.15,85.16,84.96,84.96,78398.0,77.1962,77.2053,77.024,77.024,78398.0
2021-09-13 11:00:00,84.97,84.98,84.82,84.83,51306.0,77.033,77.0421,76.897,76.9061,51306.0
2021-09-13 11:05:00,84.83,84.87,84.76,84.8,73516.0,76.9061,76.9424,76.8426,76.8789,73516.0
2021-09-13 11:10:00,84.78,84.89,84.76,84.89,85868.0,76.8608,76.9605,76.8426,76.9605,85868.0
2021-09-13 11:15:00,84.88,84.88,84.73,84.76,59677.0,76.9514,76.9514,76.8154,76.8426,59677.0
2021-09-13 11:20:00,84.75,84.82,84.68,84.81,46479.0,76.8336,76.897,76.7701,76.888,46479.0
2021-09-13 11:25:00,84.8,84.81,84.68,84.7,35394.0,76.8789,76.888,76.7701,76.7882,35394.0
2021-09-13 11:30:00,84.7,84.81,84.69,84.77,26930.0,76.7882,76.888,76.7792,76.8517,26930.0
2021-09-13 11:35:00,84.77,84.87,84.72,84.87,36698.0,76.8517,76.9424,76.8064,76.9424,36698.0
2021-09-13 11:40:00,84.86,84.9,84.78,84.79,32437.0,76.9333,76.9696,76.8608,76.8698,32437.0
2021-09-13 11:45:00,84.78,84.83,84.75,84.79,27990.0,76.8608,76.9061,76.8336,76.8698,27990.0
2021-09-13 11:50:00,84.79,84.84,84.75,84.78,26483.0,76.8698,76.9152,76.8336,76.8608,26483.0
2021-09-13 11:55:00,84.79,84.8,84.68,84.72,33713.0,76.8698,76.8789,76.7701,76.8064,33713.0
2021-09-13 12:00:00,84.71,84.71,84.59,84.62,39086.0,76.7973,76.7973,76.6885,76.7157,39086.0
2021-09-13 12:05:00,84.63,84.63,84.47,84.48,47032.0,76.7248,76.7248,76.5797,76.5888,47032.0
2021-09-13 12:10:00,84.48,84.51,84.4,84.44,45050.0,76.5888,76.616,76.5163,76.5525,45050.0
2021-09-13 12:15:00,84.44,84.58,84.42,84.56,34543.0,76.5525,76.6794,76.5344,76.6613,34543.0
2021-09-13 12:20:00,84.56,84.61,84.5,84.52,43006.0,76.6613,76.7066,76.6069,76.6251,43006.0
2021-09-13 12:25:00,84.51,84.58,84.49,84.55,107681.0,76.616,76.6794,76.5979,76.6523,107681.0
2021-09-13 12:30:00,84.53,84.57,84.51,84.55,25427.0,76.6341,76.6704,76.616,76.6523,25427.0
2021-09-13 12:35:00,84.56,84.59,84.49,84.51,42224.0,76.6613,76.6885,76.5979,76.616,42224.0
2021-09-13 12:40:00,84.51,84.54,84.49,84.52,68354.0,76.616,76.6432,76.5979,76.6251,68354.0
2021-09-13 12:45:00,84.52,84.62,84.5,84.62,47446.0,76.6251,76.7157,76.6069,76.7157,47446.0
2021-09-13 12:50:00,84.61,84.63,84.5,84.51,48759.0,76.7066,76.7248,76.6069,76.616,48759.0
2021-09-13 12:55:00,84.51,84.53,84.43,84.45,27913.0,76.616,76.6341,76.5435,76.5616,27913.0
2021-09-13 13:00:00,84.43,84.5,84.42,84.46,16781.0,76.5435,76.6069,76.5344,76.5707,16781.0
2021-09-13 13:05:00,84.45,84.5,84.39,84.39,21122.0,76.5616,76.6069,76.5072,76.5072,21122.0
2021-09-13 13:10:00,84.4,84.46,84.38,84.43,14877.0,76.5163,76.5707,76.4981,76.5435,14877.0
2021-09-13 13:15:00,84.43,84.49,84.4,84.48,33416.0,76.5435,76.5979,76.5163,76.5888,33416.0
2021-09-13 13:20:00,84.48,84.55,84.45,84.55,19197.0,76.5888,76.6523,76.5616,76.6523,19197.0
2021-09-13 13:25:00,84.55,84.56,84.43,84.45,36627.0,76.6523,76.6613,76.5435,76.5616,36627.0
2021-09-13 13:30:00,84.45,84.54,84.39,84.5,31706.0,76.5616,76.6432,76.5072,76.6069,31706.0
2021-09-13 13:35:00,84.5,84.56,84.5,84.53,17256.0,76.6069,76.6613,76.6069,76.6341,17256.0
2021-09-13 13:40:00,84.53,84.68,84.52,84.66,35073.0,76.6341,76.7701,76.6251,76.752,35073.0
2021-09-13 13:45:00,84.65,84.74,84.65,84.67,22145.0,76.7429,76.8245,76.7429,76.761,22145.0
2021-09-13 13:50:00,84.67,84.7,84.61,84.62,28227.0,76.761,76.7882,76.7066,76.7157,28227.0
2021-09-13 13:55:00,84.61,84.73,84.61,84.71,32025.0,76.7066,76.8154,76.7066,76.7973,32025.0
2021-09-13 14:00:00,84.72,84.74,84.66,84.69,25989.0,76.8064,76.8245,76.752,76.7792,25989.0
2021-09-13 14:05:00,84.69,84.69,84.57,84.57,24014.0,76.7792,76.7792,76.6704,76.6704,24014.0
2021-09-13 14:10:00,84.57,84.59,84.48,84.48,37660.0,76.6704,76.6885,76.5888,76.5888,37660.0
2021-09-13 14:15:00,84.48,84.58,84.43,84.58,50625.0,76.5888,76.6794,76.5435,76.6794,50625.0
2021-09-13 14:20:00,84.58,84.59,84.51,84.56,28365.0,76.6794,76.6885,76.616,76.6613,28365.0
2021-09-13 14:25:00,84.57,84.68,84.57,84.62,21776.0,76.6704,76.7701,76.6704,76.7157,21776.0
2021-09-13 14:30:00,84.62,84.62,84.55,84.58,35200.0,76.7157,76.7157,76.6523,76.6794,35200.0
2021-09-13 14:35:00,84.58,84.58,84.48,84.48,23004.0,76.6794,76.6794,76.5888,76.5888,23004.0
2021-09-13 14:40:00,84.48,84.6,84.47,84.59,29487.0,76.5888,76.6976,76.5797,76.6885,29487.0
2021-09-13 14:45:00,84.59,84.63,84.55,84.61,32346.0,76.6885,76.7248,76.6523,76.7066,32346.0
2021-09-13 14:50:00,84.62,84.62,84.51,84.54,31147.0,76.7157,76.7157,76.616,76.6432,31147.0
2021-09-13 14:55:00,84.53,84.55,84.49,84.54,25898.0,76.6341,76.6523,76.5979,76.6432,25898.0
2021-09-13 15:00:00,84.54,84.62,84.48,84.62,39769.0,76.6432,76.7157,76.5888,76.7157,39769.0
2021-09-13 15:05:00,84.61,84.61,84.51,84.53,44136.0,76.7066,76.7066,76.616,76.6341,44136.0
2021-09-13 15:10:00,84.54,84.7,84.5,84.66,46841.0,76.6432,76.7882,76.6069,76.752,46841.0
2021-09-13 15:15:00,84.66,84.74,84.64,84.72,32183.0,76.752,76.8245,76.7338,76.8064,32183.0
2021-09-13 15:20:00,84.72,84.72,84.62,84.64,35622.0,76.8064,76.8064,76.7157,76.7338,35622.0
2021-09-13 15:25:00,84.65,84.78,84.63,84.78,34065.0,76.7429,76.8608,76.7248,76.8608,34065.0
2021-09-13 15:30:00,84.77,84.81,84.7,84.8,59781.0,76.8517,76.888,76.7882,76.8789,59781.0
2021-09-13 15:35:00,84.79,84.8,84.67,84.76,64316.0,76.8698,76.8789,76.761,76.8426,64316.0
2021-09-13 15:40:00,84.74,84.76,84.57,84.58,57438.0,76.8245,76.8426,76.6704,76.6794,57438.0
2021-09-13 15:45:00,84.57,84.65,84.48,84.59,91297.0,76.6704,76.7429,76.5888,76.6885,91297.0
2021-09-13 15:50:00,84.6,84.68,84.51,84.54,143201.0,76.6976,76.7701,76.616,76.6432,143201.0
2021-09-13 15:55:00,84.53,84.61,84.44,84.6,339501.0,76.6341,76.7066,76.5525,76.6976,339501.0
2021-09-14 09:30:00,84.79,85.07,84.62,85.07,110979.0,76.8698,77.1237,76.7157,77.1237,110979.0
2021-09-14 09:35:00,85.06,85.19,84.91,84.91,31989.0,77.1146,77.2325,76.9786,76.9786,31989.0
2021-09-14 09:40:00,84.93,85.05,84.83,85.02,49749.0,76.9968,77.1055,76.9061,77.0783,49749.0
2021-09-14 09:45:00,85.03,85.03,84.79,84.8,57097.0,77.0874,77.0874,76.8698,76.8789,57097.0
2021-09-14 09:50:00,84.79,84.92,84.67,84.89,43494.0,76.8698,76.9877,76.761,76.9605,43494.0
2021-09-14 09:55:00,84.89,84.94,84.73,84.81,35879.0,76.9605,77.0058,76.8154,76.888,35879.0
2021-09-14 10:00:00,84.8,85.09,84.78,84.99,59310.0,76.8789,77.1418,76.8608,77.0512,59310.0
2021-09-14 10:05:00,84.98,84.99,84.77,84.8,29289.0,77.0421,77.0512,76.8517,76.8789,29289.0
2021-09-14 10:10:00,84.76,84.84,84.68,84.84,25163.0,76.8426,76.9152,76.7701,76.9152,25163.0
2021-09-14 10:15:00,84.82,85.0,84.8,84.89,41337.0,76.897,77.0602,76.8789,76.9605,41337.0
2021-09-14 10:20:00,84.84,84.85,84.75,84.76,18273.0,76.9152,76.9242,76.8336,76.8426,18273.0
2021-09-14 10:25:00,84.77,84.97,84.7,84.95,28477.0,76.8517,77.033,76.7882,77.0149,28477.0
2021-09-14 10:30:00,84.96,85.16,84.94,85.08,30044.0,77.024,77.2053,77.0058,77.1327,30044.0
2021-09-14 10:35:00,85.1,85.12,84.98,84.98,31326.0,77.1509,77.169,77.0421,77.0421,31326.0
2021-09-14 10:40:00,84.98,85.06,84.98,85.0,23910.0,77.0421,77.1146,77.0421,77.0602,23910.0
2021-09-14 10:45:00,85.0,85.01,84.86,84.88,24411.0,77.0602,77.0693,76.9333,76.9514,24411.0
2021-09-14 10:50:00,84.89,84.91,84.85,84.9,15971.0,76.9605,76.9786,76.9242,76.9696,15971.0
2021-09-14 10:55:00,84.89,85.05,84.87,85.05,24091.0,76.9605,77.1055,76.9424,77.1055,24091.0
2021-09-14 11:00:00,85.05,85.14,84.97,84.99,28572.0,77.1055,77.1871,77.033,77.0512,28572.0
2021-09-14 11:05:00,84.98,85.01,84.87,84.88,41167.0,77.0421,77.0693,76.9424,76.9514,41167.0
2021-09-14 11:10:00,84.88,85.0,84.87,84.95,37723.0,76.9514,77.0602,76.9424,77.0149,37723.0
2021-09-14 11:15:00,84.95,84.96,84.86,84.88,19004.0,77.0149,77.024,76.9333,76.9514,19004.0
2021-09-14 11:20:00,84.89,85.04,84.88,85.03,43003.0,76.9605,77.0965,76.9514,77.0874,43003.0
2021-09-14 11:25:00,85.03,85.13,84.99,85.11,22213.0,77.0874,77.1781,77.0512,77.1599,22213.0
2021-09-14 11:30:00,85.1,85.13,84.97,85.04,29404.0,77.1509,77.1781,77.033,77.0965,29404.0
2021-09-14 11:35:00,85.04,85.07,84.97,84.98,24329.0,77.0965,77.1237,77.033,77.0421,24329.0
2021-09-14 11:40:00,84.99,85.03,84.98,85.01,14810.0,77.0512,77.0874,77.0421,77.0693,14810.0
2021-09-14 11:45:00,85.01,85.02,84.95,85.0,20193.0,77.0693,77.0783,77.0149,77.0602,20193.0
2021-09-14 11:50:00,85.0,85.0,84.85,84.86,21992.0,77.0602,77.0602,76.9242,76.9333,21992.0
2021-09-14 11:55:00,84.85,84.96,84.85,84.96,42636.0,76.9242,77.024,76.9242,77.024,42636.0
2021-09-14 12:00:00,84.97,84.98,84.89,84.94,16674.0,77.033,77.0421,76.9605,77.0058,16674.0
2021-09-14 12:05:00,84.93,85.03,84.9,85.01,19906.0,76.9968,77.0874,76.9696,77.0693,19906.0
2021-09-14 12:10:00,85.01,85.08,84.97,85.03,15490.0,77.0693,77.1327,77.033,77.0874,15490.0
2021-09-14 12:15:00,85.03,85.03,84.96,85.01,13435.0,77.0874,77.0874,77.024,77.0693,13435.0
2021-09-14 12:20:00,85.01,85.01,84.91,84.91,6695.0,77.0693,77.0693,76.9786,76.9786,6695.0
2021-09-14 12:25:00,84.92,84.95,84.9,84.91,9876.0,76.9877,77.0149,76.9696,76.9786,9876.0
2021-09-14 12:30:00,84.9,84.92,84.87,84.88,15941.0,76.9696,76.9877,76.9424,76.9514,15941.0
2021-09-14 12:35:00,84.89,84.95,84.83,84.86,23313.0,76.9605,77.0149,76.9061,76.9333,23313.0
2021-09-14 12:40:00,84.86,84.86,84.77,84.8,13360.0,76.9333,76.9333,76.8517,76.8789,13360.0
2021-09-14 12:45:00,84.81,84.81,84.69,84.7,81075.0,76.888,76.888,76.7792,76.7882,81075.0
2021-09-14 12:50:00,84.68,84.75,84.63,84.72,51129.0,76.7701,76.8336,76.7248,76.8064,51129.0
2021-09-14 12:55:00,84.73,84.73,84.64,84.67,23705.0,76.8154,76.8154,76.7338,76.761,23705.0
2021-09-14 13:00:00,84.66,84.7,84.63,84.69,10264.0,76.752,76.7882,76.7248,76.7792,10264.0
2021-09-14 13:05:00,84.7,84.74,84.63,84.67,26377.0,76.7882,76.8245,76.7248,76.761,26377.0
2021-09-14 13:10:00,84.67,84.69,84.62,84.69,13807.0,76.761,76.7792,76.7157,76.7792,13807.0
2021-09-14 13:15:00,84.71,84.74,84.68,84.73,11913.0,76.7973,76.8245,76.7701,76.8154,11913.0
2021-09-14 13:20:00,84.72,84.74,84.66,84.66,9753.0,76.8064,76.8245,76.752,76.752,9753.0
2021-09-14 13:25:00,84.67,84.72,84.65,84.7,22968.0,76.761,76.8064,76.7429,76.7882,22968.0
2021-09-14 13:30:00,84.7,84.7,84.53,84.53,15998.0,76.7882,76.7882,76.6341,76.6341,15998.0
2021-09-14 13:35:00,84.53,84.57,84.45,84.51,19955.0,76.6341,76.6704,76.5616,76.616,19955.0
2021-09-14 13:40:00,84.51,84.62,84.46,84.62,27264.0,76.616,76.7157,76.5707,76.7157,27264.0
2021-09-14 13:45:00,84.61,84.65,84.58,84.58,15701.0,76.7066,76.7429,76.6794,76.6794,15701.0
2021-09-14 13:50:00,84.57,84.59,84.52,84.52,8600.0,76.6704,76.6885,76.6251,76.6251,8600.0
2021-09-14 13:55:00,84.51,84.57,84.51,84.56,12085.0,76.616,76.6704,76.616,76.6613,12085.0
2021-09-14 14:00:00,84.56,84.63,84.53,84.59,16147.0,76.6613,76.7248,76.6341,76.6885,16147.0
2021-09-14 14:05:00,84.6,84.66,84.57,84.57,20486.0,76.6976,76.752,76.6704,76.6704,20486.0
2021-09-14 14:10:00,84.57,84.61,84.57,84.61,28160.0,76.6704,76.7066,76.6704,76.7066,28160.0
2021-09-14 14:15:00,84.62,84.67,84.6,84.63,27554.0,76.7157,76.761,76.6976,76.7248,27554.0
2021-09-14 14:20:00,84.63,84.69,84.59,84.65,55477.0,76.7248,76.7792,76.6885,76.7429,55477.0
2021-09-14 14:25:00,84.65,84.73,84.63,84.7,24288.0,76.7429,76.8154,76.7248,76.7882,24288.0
2021-09-14 14:30:00,84.7,84.71,84.61,84.62,24198.0,76.7882,76.7973,76.7066,76.7157,24198.0
2021-09-14 14:35:00,84.61,84.66,84.59,84.63,99092.0,76.7066,76.752,76.6885,76.7248,99092.0
2021-09-14 14:40:00,84.63,84.66,84.59,84.61,85045.0,76.7248,76.752,76.6885,76.7066,85045.0
2021-09-14 14:45:00,84.62,84.62,84.53,84.56,31406.0,76.7157,76.7157,76.6341,76.6613,31406.0
2021-09-14 14:50:00,84.56,84.7,84.55,84.7,27779.0,76.6613,76.7882,76.6523,76.7882,27779.0
2021-09-14 14:55:00,84.69,84.79,84.68,84.78,38797.0,76.7792,76.8698,76.7701,76.8608,38797.0
2021-09-14 15:00:00,84.78,84.84,84.72,84.79,50709.0,76.8608,76.9152,76.8064,76.8698,50709.0
2021-09-14 15:05:00,84.78,84.8,84.7,84.7,109961.0,76.8608,76.8789,76.7882,76.7882,109961.0
2021-09-14 15:10:00,84.71,84.72,84.56,84.61,58983.0,76.7973,76.8064,76.6613,76.7066,58983.0
2021-09-14 15:15:00,84.61,84.7,84.6,84.66,47948.0,76.7066,76.7882,76.6976,76.752,47948.0
2021-09-14 15:20:00,84.66,84.7,84.63,84.64,52951.0,76.752,76.7882,76.7248,76.7338,52951.0
2021-09-14 15:25:00,84.61,84.62,84.5,84.56,153097.0,76.7066,76.7157,76.6069,76.6613,153097.0
2021-09-14 15:30:00,84.56,84.58,84.48,84.57,59314.0,76.6613,76.6794,76.5888,76.6704,59314.0
2021-09-14 15:35:00,84.56,84.67,84.54,84.67,57639.0,76.6613,76.761,76.6432,76.761,57639.0
2021-09-14 15:40:00,84.66,84.72,84.6,84.67,57180.0,76.752,76.8064,76.6976,76.761,57180.0
2021-09-14 15:45:00,84.67,84.74,84.54,84.58,58529.0,76.761,76.8245,76.6432,76.6794,58529.0
2021-09-14 15:50:00,84.56,84.74,84.51,84.68,105634.0,76.6613,76.8245,76.616,76.7701,105634.0
2021-09-14 15:55:00,84.67,84.68,84.51,84.66,266683.0,76.761,76.7701,76.616,76.752,266683.0
2021-09-15 09:30:00,84.33,84.59,84.21,84.46,188133.0,76.4528,76.6885,76.344,76.5707,188133.0
2021-09-15 09:35:00,84.45,84.46,84.08,84.08,87259.0,76.5616,76.5707,76.2262,76.2262,87259.0
2021-09-15 09:40:00,84.08,84.29,84.06,84.29,70638.0,76.2262,76.4165,76.208,76.4165,70638.0
2021-09-15 09:45:00,84.27,84.54,84.14,84.53,70734.0,76.3984,76.6432,76.2805,76.6341,70734.0
2021-09-15 09:50:00,84.53,84.72,84.5,84.72,41257.0,76.6341,76.8064,76.6069,76.8064,41257.0
2021-09-15 09:55:00,84.71,84.83,84.68,84.75,59132.0,76.7973,76.9061,76.7701,76.8336,59132.0
2021-09-15 10:00:00,84.74,84.89,84.63,84.63,66040.0,76.8245,76.9605,76.7248,76.7248,66040.0
2021-09-15 10:05:00,84.62,84.67,84.48,84.61,49119.0,76.7157,76.761,76.5888,76.7066,49119.0
2021-09-15 10:10:00,84.61,84.76,84.53,84.75,45665.0,76.7066,76.8426,76.6341,76.8336,45665.0
2021-09-15 10:15:00,84.75,84.93,84.66,84.92,35710.0,76.8336,76.9968,76.752,76.9877,35710.0
2021-09-15 10:20:00,84.93,84.93,84.74,84.78,32441.0,76.9968,76.9968,76.8245,76.8608,32441.0
2021-09-15 10:25:00,84.77,84.79,84.67,84.75,61949.0,76.8517,76.8698,76.761,76.8336,61949.0
2021-09-15 10:30:00,84.77,84.85,84.7,84.77,33669.0,76.8517,76.9242,76.7882,76.8517,33669.0
2021-09-15 10:35:00,84.78,84.99,84.78,84.96,48620.0,76.8608,77.0512,76.8608,77.024,48620.0
2021-09-15 10:40:00,84.95,85.03,84.77,84.81,78595.0,77.0149,77.0874,76.8517,76.888,78595.0
2021-09-15 10:45:00,84.81,84.85,84.71,84.76,97624.0,76.888,76.9242,76.7973,76.8426,97624.0
2021-09-15 10:50:00,84.76,84.87,84.73,84.8,35037.0,76.8426,76.9424,76.8154,76.8789,35037.0
2021-09-15 10:55:00,84.8,84.85,84.75,84.81,34741.0,76.8789,76.9242,76.8336,76.888,34741.0
2021-09-15 11:00:00,84.82,84.83,84.66,84.7,24866.0,76.897,76.9061,76.752,76.7882,24866.0
2021-09-15 11:05:00,84.69,84.71,84.55,84.55,31836.0,76.7792,76.7973,76.6523,76.6523,31836.0
2021-09-15 11:10:00,84.55,84.64,84.51,84.57,20812.0,76.6523,76.7338,76.616,76.6704,20812.0
2021-09-15 11:15:00,84.58,84.6,84.52,84.56,17652.0,76.6794,76.6976,76.6251,76.6613,17652.0
2021-09-15 11:20:00,84.56,84.59,84.5,84.54,36140.0,76.6613,76.6885,76.6069,76.6432,36140.0
2021-09-15 11:25:00,84.53,84.62,84.53,84.61,28563.0,76.6341,76.7157,76.6341,76.7066,28563.0
2021-09-15 11:30:00,84.61,84.66,84.54,84.61,47514.0,76.7066,76.752,76.6432,76.7066,47514.0
2021-09-15 11:35:00,84.61,84.65,84.58,84.58,31657.0,76.7066,76.7429,76.6794,76.6794,31657.0
2021-09-15 11:40:00,84.58,84.61,84.54,84.6,31508.0,76.6794,76.7066,76.6432,76.6976,31508.0
2021-09-15 11:45:00,84.6,84.66,84.58,84.66,34702.0,76.6976,76.752,76.6794,76.752,34702.0
2021-09-15 11:50:00,84.66,84.74,84.65,84.73,15916.0,76.752,76.8245,76.7429,76.8154,15916.0
2021-09-15 11:55:00,84.74,84.74,84.62,84.64,18873.0,76.8245,76.8245,76.7157,76.7338,18873.0
2021-09-15 12:00:00,84.63,84.65,84.59,84.65,15664.0,76.7248,76.7429,76.6885,76.7429,15664.0
2021-09-15 12:05:00,84.65,84.75,84.64,84.73,24323.0,76.7429,76.8336,76.7338,76.8154,24323.0
2021-09-15 12:10:00,84.73,84.75,84.66,84.68,31640.0,76.8154,76.8336,76.752,76.7701,31640.0
2021-09-15 12:15:00,84.68,84.77,84.68,84.77,15285.0,76.7701,76.8517,76.7701,76.8517,15285.0
2021-09-15 12:20:00,84.76,84.81,84.73,84.8,19809.0,76.8426,76.888,76.8154,76.8789,19809.0
2021-09-15 12:25:00,84.8,84.9,84.8,84.83,44372.0,76.8789,76.9696,76.8789,76.9061,44372.0
2021-09-15 12:30:00,84.83,84.91,84.8,84.86,36950.0,76.9061,76.9786,76.8789,76.9333,36950.0
2021-09-15 12:35:00,84.85,84.94,84.85,84.92,26730.0,76.9242,77.0058,76.9242,76.9877,26730.0
2021-09-15 12:40:00,84.93,85.11,84.91,85.11,103672.0,76.9968,77.1599,76.9786,77.1599,103672.0
2021-09-15 12:45:00,85.12,85.12,84.97,84.99,30003.0,77.169,77.169,77.033,77.0512,30003.0
2021-09-15 12:50:00,85.0,85.04,84.94,84.96,28779.0,77.0602,77.0965,77.0058,77.024,28779.0
2021-09-15 12:55:00,84.96,84.98,84.86,84.87,24038.0,77.024,77.0421,76.9333,76.9424,24038.0
2021-09-15 13:00:00,84.88,85.0,84.87,84.98,26577.0,76.9514,77.0602,76.9424,77.0421,26577.0
2021-09-15 13:05:00,84.97,85.07,84.96,84.98,41012.0,77.033,77.1237,77.024,77.0421,41012.0
2021-09-15 13:10:00,84.99,85.11,84.98,85.1,24807.0,77.0512,77.1599,77.0421,77.1509,24807.0
2021-09-15 13:15:00,85.11,85.12,85.04,85.09,44955.0,77.1599,77.169,77.0965,77.1418,44955.0
2021-09-15 13:20:00,85.09,85.12,85.05,85.11,27524.0,77.1418,77.169,77.1055,77.1599,27524.0
2021-09-15 13:25:00,85.11,85.12,85.05,85.08,18284.0,77.1599,77.169,77.1055,77.1327,18284.0
2021-09-15 13:30:00,85.08,85.14,85.07,85.08,21646.0,77.1327,77.1871,77.1237,77.1327,21646.0
2021-09-15 13:35:00,85.08,85.08,85.02,85.02,20016.0,77.1327,77.1327,77.0783,77.0783,20016.0
2021-09-15 13:40:00,85.01,85.06,84.99,85.05,38873.0,77.0693,77.1146,77.0512,77.1055,38873.0
2021-09-15 13:45:00,85.04,85.06,84.97,84.99,33232.0,77.0965,77.1146,77.033,77.0512,33232.0
2021-09-15 13:50:00,84.99,85.0,84.91,84.94,27750.0,77.0512,77.0602,76.9786,77.0058,27750.0
2021-09-15 13:55:00,84.96,84.97,84.91,84.94,33870.0,77.024,77.033,76.9786,77.0058,33870.0
2021-09-15 14:00:00,84.93,84.93,84.77,84.79,22616.0,76.9968,76.9968,76.8517,76.8698,22616.0
2021-09-15 14:05:00,84.8,84.85,84.78,84.8,17936.0,76.8789,76.9242,76.8608,76.8789,17936.0
2021-09-15 14:10:00,84.8,84.81,84.71,84.73,24261.0,76.8789,76.888,76.7973,76.8154,24261.0
2021-09-15 14:15:00,84.72,84.75,84.63,84.63,17362.0,76.8064,76.8336,76.7248,76.7248,17362.0
2021-09-15 14:20:00,84.64,84.7,84.59,84.6,40736.0,76.7338,76.7882,76.6885,76.6976,40736.0
2021-09-15 14:25:00,84.61,84.64,84.57,84.61,45900.0,76.7066,76.7338,76.6704,76.7066,45900.0
2021-09-15 14:30:00,84.61,84.75,84.61,84.67,27102.0,76.7066,76.8336,76.7066,76.761,27102.0
2021-09-15 14:35:00,84.67,84.7,84.65,84.67,13992.0,76.761,76.7882,76.7429,76.761,13992.0
2021-09-15 14:40:00,84.67,84.68,84.62,84.66,16384.0,76.761,76.7701,76.7157,76.752,16384.0
2021-09-15 14:45:00,84.67,84.77,84.67,84.74,22655.0,76.761,76.8517,76.761,76.8245,22655.0
2021-09-15 14:50:00,84.75,84.75,84.66,84.67,22905.0,76.8336,76.8336,76.752,76.761,22905.0
2021-09-15 14:55:00,84.67,84.68,84.61,84.63,14351.0,76.761,76.7701,76.7066,76.7248,14351.0
2021-09-15 15:00:00,84.64,84.69,84.61,84.63,25772.0,76.7338,76.7792,76.7066,76.7248,25772.0
2021-09-15 15:05:00,84.61,84.65,84.54,84.65,27320.0,76.7066,76.7429,76.6432,76.7429,27320.0
2021-09-15 15:10:00,84.65,84.7,84.64,84.7,25115.0,76.7429,76.7882,76.7338,76.7882,25115.0
2021-09-15 15:15:00,84.7,84.79,84.65,84.78,59002.0,76.7882,76.8698,76.7429,76.8608,59002.0
2021-09-15 15:20:00,84.79,84.8,84.71,84.75,26251.0,76.8698,76.8789,76.7973,76.8336,26251.0
2021-09-15 15:25:00,84.76,84.84,84.74,84.82,31507.0,76.8426,76.9152,76.8245,76.897,31507.0
2021-09-15 15:30:00,84.83,84.84,84.75,84.82,64496.0,76.9061,76.9152,76.8336,76.897,64496.0
2021-09-15 15:35:00,84.82,84.92,84.81,84.92,59334.0,76.897,76.9877,76.888,76.9877,59334.0
2021-09-15 15:40:00,84.92,84.92,84.83,84.88,85764.0,76.9877,76.9877,76.9061,76.9514,85764.0
2021-09-15 15:45:00,84.89,84.92,84.84,84.89,77078.0,76.9605,76.9877,76.9152,76.9605,77078.0
2021-09-15 15:50:00,84.9,84.92,84.73,84.75,173450.0,76.9696,76.9877,76.8154,76.8336,173450.0
2021-09-15 15:55:00,84.74,84.74,84.56,84.6,374103.0,76.8245,76.8245,76.6613,76.6976,374103.0
2021-09-16 09:30:00,84.48,84.92,84.18,84.92,190544.0,76.5888,76.9877,76.3168,76.9877,190544.0
2021-09-16 09:35:00,84.94,84.97,84.66,84.68,60041.0,77.0058,77.033,76.752,76.7701,60041.0
2021-09-16 09:40:00,84.69,84.74,84.5,84.68,71352.0,76.7792,76.8245,76.6069,76.7701,71352.0
2021-09-16 09:45:00,84.68,84.7,84.3,84.36,78215.0,76.7701,76.7882,76.4256,76.48,78215.0
2021-09-16 09:50:00,84.35,84.36,84.18,84.29,66171.0,76.4709,76.48,76.3168,76.4165,66171.0
2021-09-16 09:55:00,84.3,84.36,84.14,84.16,56523.0,76.4256,76.48,76.2805,76.2987,56523.0
2021-09-16 10:00:00,84.17,84.17,83.9,83.96,68805.0,76.3077,76.3077,76.063,76.1174,68805.0
2021-09-16 10:05:00,83.96,84.22,83.88,84.17,40664.0,76.1174,76.3531,76.0448,76.3077,40664.0
2021-09-16 10:10:00,84.16,84.17,83.89,83.91,24858.0,76.2987,76.3077,76.0539,76.072,24858.0
2021-09-16 10:15:00,83.94,84.01,83.9,83.97,46165.0,76.0992,76.1627,76.063,76.1264,46165.0
2021-09-16 10:20:00,83.95,83.99,83.84,83.84,71888.0,76.1083,76.1446,76.0086,76.0086,71888.0
2021-09-16 10:25:00,83.84,83.99,83.81,83.97,44085.0,76.0086,76.1446,75.9814,76.1264,44085.0
2021-09-16 10:30:00,83.97,84.0,83.92,83.95,37377.0,76.1264,76.1536,76.0811,76.1083,37377.0
2021-09-16 10:35:00,83.97,84.07,83.96,84.03,35355.0,76.1264,76.2171,76.1174,76.1808,35355.0
2021-09-16 10:40:00,84.02,84.04,83.9,83.97,60985.0,76.1718,76.1899,76.063,76.1264,60985.0
2021-09-16 10:45:00,83.95,84.02,83.78,83.8,47277.0,76.1083,76.1718,75.9542,75.9723,47277.0
2021-09-16 10:50:00,83.78,83.91,83.76,83.9,32374.0,75.9542,76.072,75.936,76.063,32374.0
2021-09-16 10:55:00,83.89,83.93,83.81,83.91,55596.0,76.0539,76.0902,75.9814,76.072,55596.0
2021-09-16 11:00:00,83.9,83.94,83.82,83.88,30965.0,76.063,76.0992,75.9904,76.0448,30965.0
2021-09-16 11:05:00,83.89,83.96,83.87,83.95,36095.0,76.0539,76.1174,76.0358,76.1083,36095.0
2021-09-16 11:10:00,83.94,83.97,83.85,83.9,26786.0,76.0992,76.1264,76.0176,76.063,26786.0
2021-09-16 11:15:00,83.89,83.89,83.77,83.83,37849.0,76.0539,76.0539,75.9451,75.9995,37849.0
2021-09-16 11:20:00,83.83,83.9,83.82,83.89,60361.0,75.9995,76.063,75.9904,76.0539,60361.0
2021-09-16 11:25:00,83.88,83.98,83.85,83.88,51833.0,76.0448,76.1355,76.0176,76.0448,51833.0
2021-09-16 11:30:00,83.85,83.9,83.72,83.72,39082.0,76.0176,76.063,75.8998,75.8998,39082.0
2021-09-16 11:35:00,83.73,83.76,83.66,83.76,36981.0,75.9088,75.936,75.8454,75.936,36981.0
2021-09-16 11:40:00,83.76,83.79,83.72,83.75,23662.0,75.936,75.9632,75.8998,75.927,23662.0
2021-09-16 11:45:00,83.75,83.79,83.71,83.76,19591.0,75.927,75.9632,75.8907,75.936,19591.0
2021-09-16 11:50:00,83.75,83.83,83.74,83.78,25310.0,75.927,75.9995,75.9179,75.9542,25310.0
2021-09-16 11:55:00,83.78,83.85,83.78,83.84,90123.0,75.9542,76.0176,75.9542,76.0086,90123.0
2021-09-16 12:00:00,83.84,83.89,83.78,83.8,38586.0,76.0086,76.0539,75.9542,75.9723,38586.0
2021-09-16 12:05:00,83.79,83.87,83.79,83.86,33439.0,75.9632,76.0358,75.9632,76.0267,33439.0
2021-09-16 12:10:00,83.86,83.89,83.82,83.87,25563.0,76.0267,76.0539,75.9904,76.0358,25563.0
2021-09-16 12:15:00,83.87,83.97,83.86,83.96,32007.0,76.0358,76.1264,76.0267,76.1174,32007.0
2021-09-16 12:20:00,83.96,83.96,83.86,83.88,18568.0,76.1174,76.1174,76.0267,76.0448,18568.0
2021-09-16 12:25:00,83.88,83.91,83.82,83.91,28977.0,76.0448,76.072,75.9904,76.072,28977.0
2021-09-16 12:30:00,83.91,83.96,83.9,83.95,15566.0,76.072,76.1174,76.063,76.1083,15566.0
2021-09-16 12:35:00,83.95,84.0,83.92,83.98,16275.0,76.1083,76.1536,76.0811,76.1355,16275.0
2021-09-16 12:40:00,83.98,84.09,83.98,84.09,15618.0,76.1355,76.2352,76.1355,76.2352,15618.0
2021-09-16 12:45:00,84.09,84.17,84.07,84.13,19897.0,76.2352,76.3077,76.2171,76.2715,19897.0
2021-09-16 12:50:00,84.12,84.15,84.05,84.06,18340.0,76.2624,76.2896,76.199,76.208,18340.0
2021-09-16 12:55:00,84.06,84.11,84.05,84.06,20494.0,76.208,76.2534,76.199,76.208,20494.0
2021-09-16 13:00:00,84.06,84.11,84.05,84.1,10481.0,76.208,76.2534,76.199,76.2443,10481.0
2021-09-16 13:05:00,84.1,84.14,84.06,84.13,18805.0,76.2443,76.2805,76.208,76.2715,18805.0
2021-09-16 13:10:00,84.13,84.17,84.1,84.17,19557.0,76.2715,76.3077,76.2443,76.3077,19557.0
2021-09-16 13:15:00,84.16,84.18,84.11,84.12,33511.0,76.2987,76.3168,76.2534,76.2624,33511.0
2021-09-16 13:20:00,84.13,84.14,84.02,84.04,14056.0,76.2715,76.2805,76.1718,76.1899,14056.0
2021-09-16 13:25:00,84.04,84.14,84.04,84.13,17692.0,76.1899,76.2805,76.1899,76.2715,17692.0
2021-09-16 13:30:00,84.12,84.12,84.06,84.09,13906.0,76.2624,76.2624,76.208,76.2352,13906.0
2021-09-16 13:35:00,84.09,84.09,84.04,84.07,16010.0,76.2352,76.2352,76.1899,76.2171,16010.0
2021-09-16 13:40:00,84.06,84.09,84.03,84.04,13504.0,76.208,76.2352,76.1808,76.1899,13504.0
2021-09-16 13:45:00,84.05,84.05,84.01,84.04,15405.0,76.199,76.199,76.1627,76.1899,15405.0
2021-09-16 13:50:00,84.04,84.12,84.03,84.12,28988.0,76.1899,76.2624,76.1808,76.2624,28988.0
2021-09-16 13:55:00,84.12,84.18,84.08,84.15,21164.0,76.2624,76.3168,76.2262,76.2896,21164.0
2021-09-16 14:00:00,84.16,84.21,84.14,84.19,69532.0,76.2987,76.344,76.2805,76.3259,69532.0
2021-09-16 14:05:00,84.19,84.3,84.18,84.29,19735.0,76.3259,76.4256,76.3168,76.4165,19735.0
2021-09-16 14:10:00,84.29,84.37,84.26,84.28,52455.0,76.4165,76.4891,76.3893,76.4075,52455.0
2021-09-16 14:15:00,84.28,84.29,84.21,84.22,23308.0,76.4075,76.4165,76.344,76.3531,23308.0
2021-09-16 14:20:00,84.21,84.23,84.18,84.2,30572.0,76.344,76.3621,76.3168,76.3349,30572.0
2021-09-16 14:25:00,84.19,84.19,84.08,84.13,54432.0,76.3259,76.3259,76.2262,76.2715,54432.0
2021-09-16 14:30:00,84.14,84.19,84.11,84.16,102734.0,76.2805,76.3259,76.2534,76.2987,102734.0
2021-09-16 14:35:00,84.15,84.18,84.11,84.11,27213.0,76.2896,76.3168,76.2534,76.2534,27213.0
2021-09-16 14:40:00,84.11,84.15,84.08,84.11,24977.0,76.2534,76.2896,76.2262,76.2534,24977.0
2021-09-16 14:45:00,84.11,84.12,84.06,84.09,40608.0,76.2534,76.2624,76.208,76.2352,40608.0
2021-09-16 14:50:00,84.1,84.19,84.06,84.18,20904.0,76.2443,76.3259,76.208,76.3168,20904.0
2021-09-16 14:55:00,84.18,84.21,84.14,84.15,45208.0,76.3168,76.344,76.2805,76.2896,45208.0
2021-09-16 15:00:00,84.15,84.17,84.13,84.17,44337.0,76.2896,76.3077,76.2715,76.3077,44337.0
2021-09-16 15:05:00,84.17,84.24,84.16,84.17,65002.0,76.3077,76.3712,76.2987,76.3077,65002.0
2021-09-16 15:10:00,84.18,84.21,84.13,84.17,75765.0,76.3168,76.344,76.2715,76.3077,75765.0
2021-09-16 15:15:00,84.18,84.24,84.17,84.22,40397.0,76.3168,76.3712,76.3077,76.3531,40397.0
2021-09-16 15:20:00,84.22,84.28,84.19,84.27,44268.0,76.3531,76.4075,76.3259,76.3984,44268.0
2021-09-16 15:25:00,84.26,84.34,84.15,84.16,42118.0,76.3893,76.4619,76.2896,76.2987,42118.0
2021-09-16 15:30:00,84.16,84.25,84.15,84.23,51666.0,76.2987,76.3803,76.2896,76.3621,51666.0
2021-09-16 15:35:00,84.24,84.27,84.19,84.22,48445.0,76.3712,76.3984,76.3259,76.3531,48445.0
2021-09-16 15:40:00,84.22,84.22,84.13,84.15,58047.0,76.3531,76.3531,76.2715,76.2896,58047.0
2021-09-16 15:45:00,84.16,84.19,84.04,84.05,74421.0,76.2987,76.3259,76.1899,76.199,74421.0
2021-09-16 15:50:00,84.06,84.16,83.98,84.03,124158.0,76.208,76.2987,76.1355,76.1808,124158.0
2021-09-16 15:55:00,84.04,84.04,83.95,83.99,194067.0,76.1899,76.1899,76.1083,76.1446,194067.0
2021-09-17 09:30:00,83.4,83.9,83.05,83.86,4020246.0,75.6097,76.063,75.2924,76.0267,4020246.0
2021-09-17 09:35:00,83.86,83.93,83.49,83.66,71297.0,76.0267,76.0902,75.6913,75.8454,71297.0
2021-09-17 09:40:00,83.65,83.65,83.07,83.09,85050.0,75.8363,75.8363,75.3105,75.3286,85050.0
2021-09-17 09:45:00,83.06,83.38,82.98,83.02,68550.0,75.3014,75.5915,75.2289,75.2652,68550.0
2021-09-17 09:50:00,83.02,83.04,82.88,82.98,55460.0,75.2652,75.2833,75.1382,75.2289,55460.0
2021-09-17 09:55:00,82.97,83.11,82.94,83.0,44846.0,75.2198,75.3468,75.1926,75.247,44846.0
2021-09-17 10:00:00,82.98,83.12,82.96,83.06,42751.0,75.2289,75.3558,75.2108,75.3014,42751.0
2021-09-17 10:05:00,83.03,83.17,82.98,83.17,37125.0,75.2742,75.4012,75.2289,75.4012,37125.0
2021-09-17 10:10:00,83.16,83.22,83.06,83.16,74957.0,75.3921,75.4465,75.3014,75.3921,74957.0
2021-09-17 10:15:00,83.13,83.15,82.9,83.1,79862.0,75.3649,75.383,75.1564,75.3377,79862.0
2021-09-17 10:20:00,83.1,83.21,83.05,83.15,30932.0,75.3377,75.4374,75.2924,75.383,30932.0
2021-09-17 10:25:00,83.12,83.35,83.11,83.25,27696.0,75.3558,75.5643,75.3468,75.4737,27696.0
2021-09-17 10:30:00,83.27,83.32,83.17,83.29,35356.0,75.4918,75.5371,75.4012,75.5099,35356.0
2021-09-17 10:35:00,83.3,83.47,83.24,83.36,50365.0,75.519,75.6731,75.4646,75.5734,50365.0
2021-09-17 10:40:00,83.36,83.37,83.15,83.23,77534.0,75.5734,75.5825,75.383,75.4556,77534.0
2021-09-17 10:45:00,83.23,83.33,83.16,83.31,56316.0,75.4556,75.5462,75.3921,75.5281,56316.0
2021-09-17 10:50:00,83.31,83.41,83.3,83.38,46953.0,75.5281,75.6187,75.519,75.5915,46953.0
2021-09-17 10:55:00,83.36,83.45,83.35,83.4,41689.0,75.5734,75.655,75.5643,75.6097,41689.0
2021-09-17 11:00:00,83.4,83.52,83.38,83.51,54279.0,75.6097,75.7185,75.5915,75.7094,54279.0
2021-09-17 11:05:00,83.49,83.49,83.3,83.38,52546.0,75.6913,75.6913,75.519,75.5915,52546.0
2021-09-17 11:10:00,83.37,83.44,83.32,83.43,39388.0,75.5825,75.6459,75.5371,75.6369,39388.0
2021-09-17 11:15:00,83.44,83.46,83.23,83.24,41124.0,75.6459,75.6641,75.4556,75.4646,41124.0
2021-09-17 11:20:00,83.24,83.31,83.21,83.26,31212.0,75.4646,75.5281,75.4374,75.4827,31212.0
2021-09-17 11:25:00,83.25,83.27,83.11,83.13,26562.0,75.4737,75.4918,75.3468,75.3649,26562.0
2021-09-17 11:30:00,83.12,83.25,83.09,83.25,42838.0,75.3558,75.4737,75.3286,75.4737,42838.0
2021-09-17 11:35:00,83.26,83.31,83.14,83.15,39853.0,75.4827,75.5281,75.374,75.383,39853.0
2021-09-17 11:40:00,83.16,83.21,83.11,83.16,26255.0,75.3921,75.4374,75.3468,75.3921,26255.0
2021-09-17 11:45:00,83.15,83.18,83.09,83.12,28166.0,75.383,75.4102,75.3286,75.3558,28166.0
2021-09-17 11:50:00,83.11,83.11,83.02,83.07,47734.0,75.3468,75.3468,75.2652,75.3105,47734.0
2021-09-17 11:55:00,83.07,83.18,83.06,83.17,22352.0,75.3105,75.4102,75.3014,75.4012,22352.0
2021-09-17 12:00:00,83.17,83.21,83.11,83.14,22742.0,75.4012,75.4374,75.3468,75.374,22742.0
2021-09-17 12:05:00,83.14,83.24,83.13,83.23,21640.0,75.374,75.4646,75.3649,75.4556,21640.0
2021-09-17 12:10:00,83.23,83.25,83.12,83.13,92547.0,75.4556,75.4737,75.3558,75.3649,92547.0
2021-09-17 12:15:00,83.14,83.21,83.12,83.18,61380.0,75.374,75.4374,75.3558,75.4102,61380.0
2021-09-17 12:20:00,83.19,83.23,83.14,83.23,27137.0,75.4193,75.4556,75.374,75.4556,27137.0
2021-09-17 12:25:00,83.22,83.23,83.1,83.11,24409.0,75.4465,75.4556,75.3377,75.3468,24409.0
2021-09-17 12:30:00,83.11,83.14,83.03,83.04,28056.0,75.3468,75.374,75.2742,75.2833,28056.0
2021-09-17 12:35:00,83.04,83.11,83.02,83.1,45574.0,75.2833,75.3468,75.2652,75.3377,45574.0
2021-09-17 12:40:00,83.11,83.12,83.06,83.07,22675.0,75.3468,75.3558,75.3014,75.3105,22675.0
2021-09-17 12:45:00,83.07,83.13,83.05,83.1,71191.0,75.3105,75.3649,75.2924,75.3377,71191.0
2021-09-17 12:50:00,83.09,83.1,83.04,83.07,30548.0,75.3286,75.3377,75.2833,75.3105,30548.0
2021-09-17 12:55:00,83.08,83.13,83.03,83.12,26084.0,75.3196,75.3649,75.2742,75.3558,26084.0
2021-09-17 13:00:00,83.11,83.13,83.05,83.1,33887.0,75.3468,75.3649,75.2924,75.3377,33887.0
2021-09-17 13:05:00,83.09,83.09,83.02,83.03,21574.0,75.3286,75.3286,75.2652,75.2742,21574.0
2021-09-17 13:10:00,83.03,83.07,82.97,82.97,24710.0,75.2742,75.3105,75.2198,75.2198,24710.0
2021-09-17 13:15:00,82.98,83.05,82.97,82.97,33024.0,75.2289,75.2924,75.2198,75.2198,33024.0
2021-09-17 13:20:00,82.98,82.98,82.92,82.94,23636.0,75.2289,75.2289,75.1745,75.1926,23636.0
2021-09-17 13:25:00,82.95,82.98,82.9,82.97,26958.0,75.2017,75.2289,75.1564,75.2198,26958.0
2021-09-17 13:30:00,82.96,83.04,82.94,83.04,30572.0,75.2108,75.2833,75.1926,75.2833,30572.0
2021-09-17 13:35:00,83.05,83.06,82.93,82.98,32120.0,75.2924,75.3014,75.1836,75.2289,32120.0
2021-09-17 13:40:00,82.98,82.98,82.9,82.95,19659.0,75.2289,75.2289,75.1564,75.2017,19659.0
2021-09-17 13:45:00,82.95,82.95,82.82,82.82,34838.0,75.2017,75.2017,75.0838,75.0838,34838.0
2021-09-17 13:50:00,82.82,82.87,82.75,82.84,129493.0,75.0838,75.1292,75.0204,75.102,129493.0
2021-09-17 13:55:00,82.83,82.86,82.81,82.84,26847.0,75.0929,75.1201,75.0748,75.102,26847.0
2021-09-17 14:00:00,82.84,82.87,82.79,82.81,38863.0,75.102,75.1292,75.0567,75.0748,38863.0
2021-09-17 14:05:00,82.8,82.95,82.8,82.95,38752.0,75.0657,75.2017,75.0657,75.2017,38752.0
2021-09-17 14:10:00,82.95,82.96,82.85,82.85,29906.0,75.2017,75.2108,75.111,75.111,29906.0
2021-09-17 14:15:00,82.85,82.85,82.74,82.75,39232.0,75.111,75.111,75.0113,75.0204,39232.0
2021-09-17 14:20:00,82.76,82.81,82.75,82.78,27884.0,75.0295,75.0748,75.0204,75.0476,27884.0
2021-09-17 14:25:00,82.78,82.82,82.7,82.71,46303.0,75.0476,75.0838,74.9751,74.9841,46303.0
2021-09-17 14:30:00,82.7,82.74,82.66,82.67,29936.0,74.9751,75.0113,74.9388,74.9479,29936.0
2021-09-17 14:35:00,82.67,82.74,82.66,82.71,54243.0,74.9479,75.0113,74.9388,74.9841,54243.0
2021-09-17 14:40:00,82.71,82.76,82.68,82.73,36999.0,74.9841,75.0295,74.9569,75.0023,36999.0
2021-09-17 14:45:00,82.73,82.77,82.68,82.76,51946.0,75.0023,75.0385,74.9569,75.0295,51946.0
2021-09-17 14:50:00,82.76,82.78,82.71,82.72,37893.0,75.0295,75.0476,74.9841,74.9932,37893.0
2021-09-17 14:55:00,82.72,82.78,82.67,82.69,37724.0,74.9932,75.0476,74.9479,74.966,37724.0
2021-09-17 15:00:00,82.69,82.8,82.69,82.79,42511.0,74.966,75.0657,74.966,75.0567,42511.0
2021-09-17 15:05:00,82.78,82.8,82.69,82.69,42533.0,75.0476,75.0657,74.966,74.966,42533.0
2021-09-17 15:10:00,82.69,82.7,82.47,82.48,102287.0,74.966,74.9751,74.7665,74.7756,102287.0
2021-09-17 15:15:00,82.47,82.48,82.39,82.42,63890.0,74.7665,74.7756,74.694,74.7212,63890.0
2021-09-17 15:20:00,82.41,82.42,82.28,82.3,110738.0,74.7121,74.7212,74.5943,74.6124,110738.0
2021-09-17 15:25:00,82.29,82.34,82.22,82.3,112770.0,74.6034,74.6487,74.5399,74.6124,112770.0
2021-09-17 15:30:00,82.3,82.33,82.14,82.17,101935.0,74.6124,74.6396,74.4674,74.4946,101935.0
2021-09-17 15:35:00,82.17,82.27,82.11,82.12,114267.0,74.4946,74.5852,74.4402,74.4492,114267.0
2021-09-17 15:40:00,82.12,82.2,82.09,82.1,177680.0,74.4492,74.5218,74.422,74.4311,177680.0
2021-09-17 15:45:00,82.1,82.11,81.92,81.95,217738.0,74.4311,74.4402,74.2679,74.2951,217738.0
2021-09-17 15:50:00,81.94,81.99,81.69,81.74,320570.0,74.286,74.3314,74.0594,74.1047,320570.0
2021-09-17 15:55:00,81.73,81.81,81.54,81.65,1003816.0,74.0957,74.1682,73.9234,74.0231,1003816.0
2021-09-20 09:30:00,81.54,82.07,81.14,81.83,313309.0,73.9234,74.4039,73.5608,74.1863,313309.0
2021-09-20 09:35:00,81.84,82.03,81.72,81.95,97899.0,74.1954,74.3676,74.0866,74.2951,97899.0
2021-09-20 09:40:00,81.96,82.15,81.86,81.91,115106.0,74.3042,74.4764,74.2135,74.2589,115106.0
2021-09-20 09:45:00,81.89,81.96,81.53,81.54,54179.0,74.2407,74.3042,73.9143,73.9234,54179.0
2021-09-20 09:50:00,81.55,81.78,81.44,81.78,99010.0,73.9325,74.141,73.8328,74.141,99010.0
2021-09-20 09:55:00,81.78,81.94,81.75,81.8,60332.0,74.141,74.286,74.1138,74.1591,60332.0
2021-09-20 10:00:00,81.8,81.88,81.66,81.78,79914.0,74.1591,74.2317,74.0322,74.141,79914.0
2021-09-20 10:05:00,81.76,81.8,81.58,81.6,87381.0,74.1229,74.1591,73.9597,73.9778,87381.0
2021-09-20 10:10:00,81.61,81.77,81.59,81.77,69132.0,73.9869,74.1319,73.9687,74.1319,69132.0
2021-09-20 10:15:00,81.75,81.84,81.65,81.8,72736.0,74.1138,74.1954,74.0231,74.1591,72736.0
2021-09-20 10:20:00,81.8,82.07,81.79,82.07,47108.0,74.1591,74.4039,74.1501,74.4039,47108.0
2021-09-20 10:25:00,82.07,82.28,82.04,82.24,48619.0,74.4039,74.5943,74.3767,74.558,48619.0
2021-09-20 10:30:00,82.22,82.28,82.17,82.22,58187.0,74.5399,74.5943,74.4946,74.5399,58187.0
2021-09-20 10:35:00,82.24,82.31,82.08,82.13,53211.0,74.558,74.6215,74.413,74.4583,53211.0
2021-09-20 10:40:00,82.13,82.17,81.95,81.95,49590.0,74.4583,74.4946,74.2951,74.2951,49590.0
2021-09-20 10:45:00,81.97,82.15,81.91,82.11,100442.0,74.3132,74.4764,74.2589,74.4402,100442.0
2021-09-20 10:50:00,82.11,82.22,82.09,82.22,76349.0,74.4402,74.5399,74.422,74.5399,76349.0
2021-09-20 10:55:00,82.21,82.22,82.03,82.14,80643.0,74.5308,74.5399,74.3676,74.4674,80643.0
2021-09-20 11:00:00,82.13,82.33,82.07,82.31,86282.0,74.4583,74.6396,74.4039,74.6215,86282.0
2021-09-20 11:05:00,82.3,82.38,82.23,82.36,49427.0,74.6124,74.6849,74.549,74.6668,49427.0
2021-09-20 11:10:00,82.34,82.53,82.32,82.44,58682.0,74.6487,74.8209,74.6306,74.7393,58682.0
2021-09-20 11:15:00,82.44,82.47,82.31,82.47,82043.0,74.7393,74.7665,74.6215,74.7665,82043.0
2021-09-20 11:20:00,82.47,82.54,82.33,82.39,47558.0,74.7665,74.83,74.6396,74.694,47558.0
2021-09-20 11:25:00,82.39,82.42,82.28,82.33,50748.0,74.694,74.7212,74.5943,74.6396,50748.0
2021-09-20 11:30:00,82.33,82.34,82.21,82.27,41665.0,74.6396,74.6487,74.5308,74.5852,41665.0
2021-09-20 11:35:00,82.28,82.34,82.19,82.22,49320.0,74.5943,74.6487,74.5127,74.5399,49320.0
2021-09-20 11:40:00,82.22,82.26,82.16,82.22,38367.0,74.5399,74.5762,74.4855,74.5399,38367.0
2021-09-20 11:45:00,82.21,82.25,82.15,82.21,31578.0,74.5308,74.5671,74.4764,74.5308,31578.0
2021-09-20 11:50:00,82.21,82.21,82.06,82.09,39165.0,74.5308,74.5308,74.3948,74.422,39165.0
2021-09-20 11:55:00,82.1,82.1,82.01,82.04,29479.0,74.4311,74.4311,74.3495,74.3767,29479.0
2021-09-20 12:00:00,82.04,82.06,81.95,82.02,49753.0,74.3767,74.3948,74.2951,74.3586,49753.0
2021-09-20 12:05:00,82.02,82.05,81.88,81.88,54608.0,74.3586,74.3858,74.2317,74.2317,54608.0
2021-09-20 12:10:00,81.88,81.97,81.87,81.91,30380.0,74.2317,74.3132,74.2226,74.2589,30380.0
2021-09-20 12:15:00,81.92,82.0,81.87,81.88,38325.0,74.2679,74.3404,74.2226,74.2317,38325.0
2021-09-20 12:20:00,81.88,81.96,81.85,81.96,69342.0,74.2317,74.3042,74.2045,74.3042,69342.0
2021-09-20 12:25:00,81.96,82.06,81.93,82.04,45519.0,74.3042,74.3948,74.277,74.3767,45519.0
2021-09-20 12:30:00,82.03,82.14,82.02,82.11,53869.0,74.3676,74.4674,74.3586,74.4402,53869.0
2021-09-20 12:35:00,82.11,82.12,82.02,82.06,51992.0,74.4402,74.4492,74.3586,74.3948,51992.0
2021-09-20 12:40:00,82.06,82.1,81.99,82.03,39668.0,74.3948,74.4311,74.3314,74.3676,39668.0
2021-09-20 12:45:00,82.03,82.09,82.0,82.06,41804.0,74.3676,74.422,74.3404,74.3948,41804.0
2021-09-20 12:50:00,82.06,82.08,82.0,82.01,34704.0,74.3948,74.413,74.3404,74.3495,34704.0
2021-09-20 12:55:00,82.01,82.03,81.86,81.9,46776.0,74.3495,74.3676,74.2135,74.2498,46776.0
2021-09-20 13:00:00,81.9,81.92,81.76,81.79,50588.0,74.2498,74.2679,74.1229,74.1501,50588.0
2021-09-20 13:05:00,81.8,81.8,81.66,81.7,52175.0,74.1591,74.1591,74.0322,74.0685,52175.0
2021-09-20 13:10:00,81.71,81.74,81.65,81.73,59488.0,74.0775,74.1047,74.0231,74.0957,59488.0
2021-09-20 13:15:00,81.72,81.73,81.6,81.62,55099.0,74.0866,74.0957,73.9778,73.9959,55099.0
2021-09-20 13:20:00,81.62,81.69,81.57,81.69,28606.0,73.9959,74.0594,73.9506,74.0594,28606.0
2021-09-20 13:25:00,81.7,81.7,81.61,81.64,34480.0,74.0685,74.0685,73.9869,74.0141,34480.0
2021-09-20 13:30:00,81.64,81.76,81.6,81.73,46714.0,74.0141,74.1229,73.9778,74.0957,46714.0
2021-09-20 13:35:00,81.73,81.9,81.73,81.9,33406.0,74.0957,74.2498,74.0957,74.2498,33406.0
2021-09-20 13:40:00,81.89,81.89,81.71,81.72,41226.0,74.2407,74.2407,74.0775,74.0866,41226.0
2021-09-20 13:45:00,81.72,81.8,81.71,81.77,25837.0,74.0866,74.1591,74.0775,74.1319,25837.0
2021-09-20 13:50:00,81.77,81.8,81.73,81.74,39498.0,74.1319,74.1591,74.0957,74.1047,39498.0
2021-09-20 13:55:00,81.73,81.81,81.71,81.71,34661.0,74.0957,74.1682,74.0775,74.0775,34661.0
2021-09-20 14:00:00,81.71,81.81,81.71,81.76,45049.0,74.0775,74.1682,74.0775,74.1229,45049.0
2021-09-20 14:05:00,81.76,81.76,81.62,81.63,46518.0,74.1229,74.1229,73.9959,74.005,46518.0
2021-09-20 14:10:00,81.63,81.63,81.51,81.52,25092.0,74.005,74.005,73.8962,73.9053,25092.0
2021-09-20 14:15:00,81.53,81.54,81.46,81.52,31079.0,73.9143,73.9234,73.8509,73.9053,31079.0
2021-09-20 14:20:00,81.51,81.56,81.42,81.42,34948.0,73.8962,73.9415,73.8146,73.8146,34948.0
2021-09-20 14:25:00,81.43,81.46,81.38,81.4,29432.0,73.8237,73.8509,73.7784,73.7965,29432.0
2021-09-20 14:30:00,81.41,81.41,81.2,81.22,55363.0,73.8056,73.8056,73.6152,73.6333,55363.0
2021-09-20 14:35:00,81.21,81.23,81.11,81.16,55534.0,73.6242,73.6424,73.5336,73.5789,55534.0
2021-09-20 14:40:00,81.16,81.19,81.05,81.09,69545.0,73.5789,73.6061,73.4792,73.5154,69545.0
2021-09-20 14:45:00,81.08,81.13,81.03,81.05,42102.0,73.5064,73.5517,73.4611,73.4792,42102.0
2021-09-20 14:50:00,81.05,81.09,81.0,81.02,76291.0,73.4792,73.5154,73.4339,73.452,76291.0
2021-09-20 14:55:00,81.02,81.12,81.0,81.01,61829.0,73.452,73.5426,73.4339,73.4429,61829.0
2021-09-20 15:00:00,81.01,81.15,80.89,80.98,87930.0,73.4429,73.5698,73.3341,73.4157,87930.0
2021-09-20 15:05:00,80.97,80.97,80.84,80.92,80936.0,73.4067,73.4067,73.2888,73.3613,80936.0
2021-09-20 15:10:00,80.92,80.97,80.77,80.83,86429.0,73.3613,73.4067,73.2253,73.2797,86429.0
2021-09-20 15:15:00,80.83,80.91,80.66,80.73,85103.0,73.2797,73.3523,73.1256,73.1891,85103.0
2021-09-20 15:20:00,80.73,80.83,80.68,80.83,59252.0,73.1891,73.2797,73.1437,73.2797,59252.0
2021-09-20 15:25:00,80.83,81.02,80.78,81.01,78394.0,73.2797,73.452,73.2344,73.4429,78394.0
2021-09-20 15:30:00,81.01,81.26,80.98,81.25,75937.0,73.4429,73.6696,73.4157,73.6605,75937.0
2021-09-20 15:35:00,81.25,81.42,81.24,81.25,123871.0,73.6605,73.8146,73.6514,73.6605,123871.0
2021-09-20 15:40:00,81.25,81.52,81.25,81.51,92247.0,73.6605,73.9053,73.6605,73.8962,92247.0
2021-09-20 15:45:00,81.52,81.64,81.5,81.58,73895.0,73.9053,74.0141,73.8871,73.9597,73895.0
2021-09-20 15:50:00,81.57,81.63,81.5,81.54,170726.0,73.9506,74.005,73.8871,73.9234,170726.0
2021-09-20 15:55:00,81.54,81.73,81.5,81.68,418858.0,73.9234,74.0957,73.8871,74.0503,418858.0
2021-09-21 09:30:00,81.93,82.15,81.73,82.1,174750.0,74.277,74.4764,74.0957,74.4311,174750.0
2021-09-21 09:35:00,82.12,82.37,82.09,82.27,60957.0,74.4492,74.6759,74.422,74.5852,60957.0
2021-09-21 09:40:00,82.28,82.46,82.24,82.4,74549.0,74.5943,74.7575,74.558,74.7031,74549.0
2021-09-21 09:45:00,82.4,82.7,82.38,82.58,115247.0,74.7031,74.9751,74.6849,74.8663,115247.0
2021-09-21 09:50:00,82.56,82.79,82.51,82.61,73547.0,74.8481,75.0567,74.8028,74.8935,73547.0
2021-09-21 09:55:00,82.62,82.79,82.57,82.57,52673.0,74.9025,75.0567,74.8572,74.8572,52673.0
2021-09-21 10:00:00,82.58,82.72,82.48,82.53,82254.0,74.8663,74.9932,74.7756,74.8209,82254.0
2021-09-21 10:05:00,82.52,82.63,82.45,82.45,45516.0,74.8119,74.9116,74.7484,74.7484,45516.0
2021-09-21 10:10:00,82.44,82.51,82.23,82.35,44603.0,74.7393,74.8028,74.549,74.6578,44603.0
2021-09-21 10:15:00,82.36,82.47,82.34,82.47,31805.0,74.6668,74.7665,74.6487,74.7665,31805.0
2021-09-21 10:20:00,82.47,82.48,82.37,82.41,51163.0,74.7665,74.7756,74.6759,74.7121,51163.0
2021-09-21 10:25:00,82.41,82.53,82.33,82.5,64963.0,74.7121,74.8209,74.6396,74.7937,64963.0
2021-09-21 10:30:00,82.5,82.5,82.19,82.25,38345.0,74.7937,74.7937,74.5127,74.5671,38345.0
2021-09-21 10:35:00,82.24,82.31,82.1,82.31,40973.0,74.558,74.6215,74.4311,74.6215,40973.0
2021-09-21 10:40:00,82.31,82.45,82.24,82.42,37788.0,74.6215,74.7484,74.558,74.7212,37788.0
2021-09-21 10:45:00,82.41,82.46,82.31,82.32,46593.0,74.7121,74.7575,74.6215,74.6306,46593.0
2021-09-21 10:50:00,82.33,82.38,82.24,82.34,44715.0,74.6396,74.6849,74.558,74.6487,44715.0
2021-09-21 10:55:00,82.36,82.52,82.35,82.46,40100.0,74.6668,74.8119,74.6578,74.7575,40100.0
2021-09-21 11:00:00,82.46,82.46,82.26,82.31,54249.0,74.7575,74.7575,74.5762,74.6215,54249.0
2021-09-21 11:05:00,82.3,82.41,82.24,82.37,32599.0,74.6124,74.7121,74.558,74.6759,32599.0
2021-09-21 11:10:00,82.37,82.52,82.34,82.5,34656.0,74.6759,74.8119,74.6487,74.7937,34656.0
2021-09-21 11:15:00,82.52,82.52,82.32,82.36,29423.0,74.8119,74.8119,74.6306,74.6668,29423.0
2021-09-21 11:20:00,82.36,82.42,82.3,82.36,34764.0,74.6668,74.7212,74.6124,74.6668,34764.0
2021-09-21 11:25:00,82.37,82.52,82.36,82.49,33885.0,74.6759,74.8119,74.6668,74.7847,33885.0
2021-09-21 11:30:00,82.48,82.62,82.42,82.58,61191.0,74.7756,74.9025,74.7212,74.8663,61191.0
2021-09-21 11:35:00,82.57,82.63,82.55,82.63,28793.0,74.8572,74.9116,74.8391,74.9116,28793.0
2021-09-21 11:40:00,82.62,82.67,82.57,82.62,25277.0,74.9025,74.9479,74.8572,74.9025,25277.0
2021-09-21 11:45:00,82.63,82.67,82.59,82.63,35989.0,74.9116,74.9479,74.8753,74.9116,35989.0
2021-09-21 11:50:00,82.63,82.68,82.58,82.63,40041.0,74.9116,74.9569,74.8663,74.9116,40041.0
2021-09-21 11:55:00,82.63,82.63,82.58,82.61,21980.0,74.9116,74.9116,74.8663,74.8935,21980.0
2021-09-21 12:00:00,82.62,82.73,82.62,82.65,24065.0,74.9025,75.0023,74.9025,74.9297,24065.0
2021-09-21 12:05:00,82.65,82.7,82.59,82.68,20790.0,74.9297,74.9751,74.8753,74.9569,20790.0
2021-09-21 12:10:00,82.69,82.78,82.68,82.77,19860.0,74.966,75.0476,74.9569,75.0385,19860.0
2021-09-21 12:15:00,82.77,82.86,82.75,82.77,56601.0,75.0385,75.1201,75.0204,75.0385,56601.0
2021-09-21 12:20:00,82.75,82.85,82.74,82.77,32539.0,75.0204,75.111,75.0113,75.0385,32539.0
2021-09-21 12:25:00,82.78,82.81,82.71,82.73,37509.0,75.0476,75.0748,74.9841,75.0023,37509.0
2021-09-21 12:30:00,82.73,82.75,82.66,82.7,35462.0,75.0023,75.0204,74.9388,74.9751,35462.0
2021-09-21 12:35:00,82.7,82.7,82.61,82.69,22922.0,74.9751,74.9751,74.8935,74.966,22922.0
2021-09-21 12:40:00,82.7,82.7,82.64,82.67,25460.0,74.9751,74.9751,74.9207,74.9479,25460.0
2021-09-21 12:45:00,82.67,82.75,82.64,82.73,38478.0,74.9479,75.0204,74.9207,75.0023,38478.0
2021-09-21 12:50:00,82.73,82.77,82.6,82.64,76917.0,75.0023,75.0385,74.8844,74.9207,76917.0
2021-09-21 12:55:00,82.64,82.66,82.58,82.61,37661.0,74.9207,74.9388,74.8663,74.8935,37661.0
2021-09-21 13:00:00,82.61,82.64,82.5,82.54,31048.0,74.8935,74.9207,74.7937,74.83,31048.0
2021-09-21 13:05:00,82.54,82.58,82.5,82.51,37836.0,74.83,74.8663,74.7937,74.8028,37836.0
2021-09-21 13:10:00,82.51,82.59,82.49,82.57,23937.0,74.8028,74.8753,74.7847,74.8572,23937.0
2021-09-21 13:15:00,82.56,82.59,82.52,82.56,37396.0,74.8481,74.8753,74.8119,74.8481,37396.0
2021-09-21 13:20:00,82.55,82.55,82.37,82.39,47264.0,74.8391,74.8391,74.6759,74.694,47264.0
2021-09-21 13:25:00,82.4,82.45,82.33,82.33,49966.0,74.7031,74.7484,74.6396,74.6396,49966.0
2021-09-21 13:30:00,82.34,82.37,82.28,82.31,51164.0,74.6487,74.6759,74.5943,74.6215,51164.0
2021-09-21 13:35:00,82.31,82.33,82.24,82.27,31144.0,74.6215,74.6396,74.558,74.5852,31144.0
2021-09-21 13:40:00,82.26,82.27,82.21,82.25,28218.0,74.5762,74.5852,74.5308,74.5671,28218.0
2021-09-21 13:45:00,82.25,82.26,82.15,82.2,52061.0,74.5671,74.5762,74.4764,74.5218,52061.0
2021-09-21 13:50:00,82.2,82.24,82.08,82.09,38920.0,74.5218,74.558,74.413,74.422,38920.0
2021-09-21 13:55:00,82.09,82.14,82.06,82.11,26045.0,74.422,74.4674,74.3948,74.4402,26045.0
2021-09-21 14:00:00,82.11,82.16,82.05,82.11,29535.0,74.4402,74.4855,74.3858,74.4402,29535.0
2021-09-21 14:05:00,82.12,82.18,82.09,82.13,46278.0,74.4492,74.5036,74.422,74.4583,46278.0
2021-09-21 14:10:00,82.13,82.13,82.04,82.05,34750.0,74.4583,74.4583,74.3767,74.3858,34750.0
2021-09-21 14:15:00,82.04,82.05,81.97,81.99,23307.0,74.3767,74.3858,74.3132,74.3314,23307.0
2021-09-21 14:20:00,81.99,82.0,81.93,81.95,37623.0,74.3314,74.3404,74.277,74.2951,37623.0
2021-09-21 14:25:00,81.96,81.99,81.89,81.94,40798.0,74.3042,74.3314,74.2407,74.286,40798.0
2021-09-21 14:30:00,81.92,82.03,81.92,82.01,17610.0,74.2679,74.3676,74.2679,74.3495,17610.0
2021-09-21 14:35:00,82.01,82.03,81.93,81.97,24315.0,74.3495,74.3676,74.277,74.3132,24315.0
2021-09-21 14:40:00,81.97,82.01,81.93,81.93,22829.0,74.3132,74.3495,74.277,74.277,22829.0
2021-09-21 14:45:00,81.93,81.95,81.88,81.9,28261.0,74.277,74.2951,74.2317,74.2498,28261.0
2021-09-21 14:50:00,81.91,82.11,81.9,82.02,41378.0,74.2589,74.4402,74.2498,74.3586,41378.0
2021-09-21 14:55:00,82.03,82.04,81.95,82.0,48837.0,74.3676,74.3767,74.2951,74.3404,48837.0
2021-09-21 15:00:00,82.0,82.15,82.0,82.11,43705.0,74.3404,74.4764,74.3404,74.4402,43705.0
2021-09-21 15:05:00,82.11,82.2,82.09,82.17,51162.0,74.4402,74.5218,74.422,74.4946,51162.0
2021-09-21 15:10:00,82.17,82.24,82.1,82.23,37778.0,74.4946,74.558,74.4311,74.549,37778.0
2021-09-21 15:15:00,82.22,82.29,82.2,82.22,41662.0,74.5399,74.6034,74.5218,74.5399,41662.0
2021-09-21 15:20:00,82.22,82.31,82.11,82.14,63008.0,74.5399,74.6215,74.4402,74.4674,63008.0
2021-09-21 15:25:00,82.15,82.16,82.1,82.14,31411.0,74.4764,74.4855,74.4311,74.4674,31411.0
2021-09-21 15:30:00,82.13,82.36,82.12,82.25,256082.0,74.4583,74.6668,74.4492,74.5671,256082.0
2021-09-21 15:35:00,82.24,82.24,82.11,82.15,66330.0,74.558,74.558,74.4402,74.4764,66330.0
2021-09-21 15:40:00,82.15,82.22,82.1,82.11,72541.0,74.4764,74.5399,74.4311,74.4402,72541.0
2021-09-21 15:45:00,82.1,82.11,81.98,82.0,59167.0,74.4311,74.4402,74.3223,74.3404,59167.0
2021-09-21 15:50:00,82.0,82.01,81.91,81.94,119110.0,74.3404,74.3495,74.2589,74.286,119110.0
2021-09-21 15:55:00,81.94,82.02,81.88,81.89,288289.0,74.286,74.3586,74.2317,74.2407,288289.0
2021-09-22 09:30:00,82.09,82.13,81.57,81.87,176391.0,74.422,74.4583,73.9506,74.2226,176391.0
2021-09-22 09:35:00,81.89,82.1,81.87,81.95,64677.0,74.2407,74.4311,74.2226,74.2951,64677.0
2021-09-22 09:40:00,81.94,82.13,81.87,82.03,42482.0,74.286,74.4583,74.2226,74.3676,42482.0
2021-09-22 09:45:00,82.01,82.03,81.79,81.84,55934.0,74.3495,74.3676,74.1501,74.1954,55934.0
2021-09-22 09:50:00,81.86,81.88,81.71,81.83,40855.0,74.2135,74.2317,74.0775,74.1863,40855.0
2021-09-22 09:55:00,81.83,82.07,81.8,82.06,28584.0,74.1863,74.4039,74.1591,74.3948,28584.0
2021-09-22 10:00:00,82.09,82.45,82.07,82.43,65269.0,74.422,74.7484,74.4039,74.7303,65269.0
2021-09-22 10:05:00,82.41,82.58,82.38,82.43,46053.0,74.7121,74.8663,74.6849,74.7303,46053.0
2021-09-22 10:10:00,82.44,82.59,82.4,82.5,69426.0,74.7393,74.8753,74.7031,74.7937,69426.0
2021-09-22 10:15:00,82.5,82.62,82.48,82.56,41123.0,74.7937,74.9025,74.7756,74.8481,41123.0
2021-09-22 10:20:00,82.55,82.66,82.5,82.5,45857.0,74.8391,74.9388,74.7937,74.7937,45857.0
2021-09-22 10:25:00,82.5,82.62,82.45,82.56,35915.0,74.7937,74.9025,74.7484,74.8481,35915.0
2021-09-22 10:30:00,82.59,82.78,82.58,82.74,38112.0,74.8753,75.0476,74.8663,75.0113,38112.0
2021-09-22 10:35:00,82.74,82.81,82.69,82.71,32471.0,75.0113,75.0748,74.966,74.9841,32471.0
2021-09-22 10:40:00,82.71,82.74,82.53,82.63,45799.0,74.9841,75.0113,74.8209,74.9116,45799.0
2021-09-22 10:45:00,82.64,82.67,82.56,82.63,37147.0,74.9207,74.9479,74.8481,74.9116,37147.0
2021-09-22 10:50:00,82.63,82.65,82.48,82.63,33019.0,74.9116,74.9297,74.7756,74.9116,33019.0
2021-09-22 10:55:00,82.66,82.73,82.62,82.73,31890.0,74.9388,75.0023,74.9025,75.0023,31890.0
2021-09-22 11:00:00,82.74,82.84,82.73,82.8,29546.0,75.0113,75.102,75.0023,75.0657,29546.0
2021-09-22 11:05:00,82.81,82.87,82.78,82.83,37775.0,75.0748,75.1292,75.0476,75.0929,37775.0
2021-09-22 11:10:00,82.83,82.86,82.78,82.78,22630.0,75.0929,75.1201,75.0476,75.0476,22630.0
2021-09-22 11:15:00,82.77,82.9,82.74,82.89,26961.0,75.0385,75.1564,75.0113,75.1473,26961.0
2021-09-22 11:20:00,82.88,82.91,82.82,82.87,55397.0,75.1382,75.1654,75.0838,75.1292,55397.0
2021-09-22 11:25:00,82.88,82.89,82.76,82.83,28866.0,75.1382,75.1473,75.0295,75.0929,28866.0
2021-09-22 11:30:00,82.83,82.86,82.72,82.75,40958.0,75.0929,75.1201,74.9932,75.0204,40958.0
2021-09-22 11:35:00,82.74,82.76,82.64,82.65,20140.0,75.0113,75.0295,74.9207,74.9297,20140.0
2021-09-22 11:40:00,82.64,82.69,82.61,82.68,22384.0,74.9207,74.966,74.8935,74.9569,22384.0
2021-09-22 11:45:00,82.68,82.75,82.63,82.69,54911.0,74.9569,75.0204,74.9116,74.966,54911.0
2021-09-22 11:50:00,82.69,82.78,82.59,82.66,57232.0,74.966,75.0476,74.8753,74.9388,57232.0
2021-09-22 11:55:00,82.65,82.77,82.65,82.73,19253.0,74.9297,75.0385,74.9297,75.0023,19253.0
2021-09-22 12:00:00,82.74,82.74,82.69,82.7,14800.0,75.0113,75.0113,74.966,74.9751,14800.0
2021-09-22 12:05:00,82.7,82.74,82.65,82.67,20271.0,74.9751,75.0113,74.9297,74.9479,20271.0
2021-09-22 12:10:00,82.68,82.69,82.6,82.61,14929.0,74.9569,74.966,74.8844,74.8935,14929.0
2021-09-22 12:15:00,82.61,82.62,82.55,82.6,15415.0,74.8935,74.9025,74.8391,74.8844,15415.0
2021-09-22 12:20:00,82.6,82.63,82.59,82.6,11341.0,74.8844,74.9116,74.8753,74.8844,11341.0
2021-09-22 12:25:00,82.59,82.6,82.47,82.5,15750.0,74.8753,74.8844,74.7665,74.7937,15750.0
2021-09-22 12:30:00,82.49,82.61,82.49,82.59,15445.0,74.7847,74.8935,74.7847,74.8753,15445.0
2021-09-22 12:35:00,82.6,82.62,82.57,82.59,17274.0,74.8844,74.9025,74.8572,74.8753,17274.0
2021-09-22 12:40:00,82.6,82.61,82.52,82.56,23542.0,74.8844,74.8935,74.8119,74.8481,23542.0
2021-09-22 12:45:00,82.56,82.57,82.49,82.56,31770.0,74.8481,74.8572,74.7847,74.8481,31770.0
2021-09-22 12:50:00,82.58,82.6,82.55,82.56,15442.0,74.8663,74.8844,74.8391,74.8481,15442.0
2021-09-22 12:55:00,82.57,82.6,82.55,82.59,16061.0,74.8572,74.8844,74.8391,74.8753,16061.0
2021-09-22 13:00:00,82.59,82.6,82.51,82.51,16321.0,74.8753,74.8844,74.8028,74.8028,16321.0
2021-09-22 13:05:00,82.51,82.52,82.46,82.46,27278.0,74.8028,74.8119,74.7575,74.7575,27278.0
2021-09-22 13:10:00,82.46,82.47,82.4,82.41,41345.0,74.7575,74.7665,74.7031,74.7121,41345.0
2021-09-22 13:15:00,82.41,82.45,82.35,82.4,70160.0,74.7121,74.7484,74.6578,74.7031,70160.0
2021-09-22 13:20:00,82.41,82.47,82.4,82.46,19681.0,74.7121,74.7665,74.7031,74.7575,19681.0
2021-09-22 13:25:00,82.46,82.51,82.43,82.5,19570.0,74.7575,74.8028,74.7303,74.7937,19570.0
2021-09-22 13:30:00,82.49,82.5,82.44,82.48,36585.0,74.7847,74.7937,74.7393,74.7756,36585.0
2021-09-22 13:35:00,82.48,82.49,82.39,82.45,40265.0,74.7756,74.7847,74.694,74.7484,40265.0
2021-09-22 13:40:00,82.44,82.49,82.41,82.49,17228.0,74.7393,74.7847,74.7121,74.7847,17228.0
2021-09-22 13:45:00,82.48,82.49,82.41,82.42,15120.0,74.7756,74.7847,74.7121,74.7212,15120.0
2021-09-22 13:50:00,82.42,82.42,82.33,82.38,27569.0,74.7212,74.7212,74.6396,74.6849,27569.0
2021-09-22 13:55:00,82.38,82.39,82.28,82.32,26420.0,74.6849,74.694,74.5943,74.6306,26420.0
2021-09-22 14:00:00,82.31,82.38,82.12,82.38,48015.0,74.6215,74.6849,74.4492,74.6849,48015.0
2021-09-22 14:05:00,82.39,82.41,82.19,82.33,83806.0,74.694,74.7121,74.5127,74.6396,83806.0
2021-09-22 14:10:00,82.33,82.47,82.31,82.43,39076.0,74.6396,74.7665,74.6215,74.7303,39076.0
2021-09-22 14:15:00,82.44,82.55,82.44,82.46,42979.0,74.7393,74.8391,74.7393,74.7575,42979.0
2021-09-22 14:20:00,82.46,82.49,82.35,82.39,49468.0,74.7575,74.7847,74.6578,74.694,49468.0
2021-09-22 14:25:00,82.38,82.47,82.34,82.47,39465.0,74.6849,74.7665,74.6487,74.7665,39465.0
2021-09-22 14:30:00,82.45,82.49,82.37,82.44,54489.0,74.7484,74.7847,74.6759,74.7393,54489.0
2021-09-22 14:35:00,82.43,82.43,82.26,82.27,71052.0,74.7303,74.7303,74.5762,74.5852,71052.0
2021-09-22 14:40:00,82.25,82.28,82.14,82.25,49715.0,74.5671,74.5943,74.4674,74.5671,49715.0
2021-09-22 14:45:00,82.24,82.31,82.1,82.11,86021.0,74.558,74.6215,74.4311,74.4402,86021.0
2021-09-22 14:50:00,82.11,82.14,81.99,82.1,45365.0,74.4402,74.4674,74.3314,74.4311,45365.0
2021-09-22 14:55:00,82.11,82.14,82.0,82.02,47060.0,74.4402,74.4674,74.3404,74.3586,47060.0
2021-09-22 15:00:00,82.03,82.06,81.92,81.98,60587.0,74.3676,74.3948,74.2679,74.3223,60587.0
2021-09-22 15:05:00,81.98,82.02,81.89,82.01,58904.0,74.3223,74.3586,74.2407,74.3495,58904.0
2021-09-22 15:10:00,82.01,82.16,81.96,82.15,44108.0,74.3495,74.4855,74.3042,74.4764,44108.0
2021-09-22 15:15:00,82.15,82.21,82.12,82.2,42206.0,74.4764,74.5308,74.4492,74.5218,42206.0
2021-09-22 15:20:00,82.2,82.21,82.1,82.11,48313.0,74.5218,74.5308,74.4311,74.4402,48313.0
2021-09-22 15:25:00,82.11,82.14,82.05,82.09,39379.0,74.4402,74.4674,74.3858,74.422,39379.0
2021-09-22 15:30:00,82.08,82.08,81.9,81.92,57807.0,74.413,74.413,74.2498,74.2679,57807.0
2021-09-22 15:35:00,81.92,82.08,81.89,82.08,57611.0,74.2679,74.413,74.2407,74.413,57611.0
2021-09-22 15:40:00,82.07,82.08,81.91,81.92,58043.0,74.4039,74.413,74.2589,74.2679,58043.0
2021-09-22 15:45:00,81.92,81.95,81.81,81.83,79520.0,74.2679,74.2951,74.1682,74.1863,79520.0
2021-09-22 15:50:00,81.81,81.96,81.77,81.94,163672.0,74.1682,74.3042,74.1319,74.286,163672.0
2021-09-22 15:55:00,81.93,81.96,81.79,81.9,302197.0,74.277,74.3042,74.1501,74.2498,302197.0
2021-09-23 09:30:00,82.18,82.2,81.7,81.92,172952.0,74.5036,74.5218,74.0685,74.2679,172952.0
2021-09-23 09:35:00,81.85,82.22,81.82,82.2,57187.0,74.2045,74.5399,74.1773,74.5218,57187.0
2021-09-23 09:40:00,82.21,82.38,82.2,82.27,54678.0,74.5308,74.6849,74.5218,74.5852,54678.0
2021-09-23 09:45:00,82.28,82.33,82.09,82.11,99149.0,74.5943,74.6396,74.422,74.4402,99149.0
2021-09-23 09:50:00,82.12,82.21,82.08,82.14,103922.0,74.4492,74.5308,74.413,74.4674,103922.0
2021-09-23 09:55:00,82.13,82.13,81.85,81.86,40128.0,74.4583,74.4583,74.2045,74.2135,40128.0
2021-09-23 10:00:00,81.86,82.12,81.85,81.99,40197.0,74.2135,74.4492,74.2045,74.3314,40197.0
2021-09-23 10:05:00,81.97,82.15,81.93,82.15,42105.0,74.3132,74.4764,74.277,74.4764,42105.0
2021-09-23 10:10:00,82.14,82.2,82.08,82.2,42070.0,74.4674,74.5218,74.413,74.5218,42070.0
2021-09-23 10:15:00,82.21,82.3,82.19,82.27,51756.0,74.5308,74.6124,74.5127,74.5852,51756.0
2021-09-23 10:20:00,82.27,82.3,82.22,82.22,47451.0,74.5852,74.6124,74.5399,74.5399,47451.0
2021-09-23 10:25:00,82.22,82.29,82.15,82.16,45149.0,74.5399,74.6034,74.4764,74.4855,45149.0
2021-09-23 10:30:00,82.16,82.18,82.05,82.17,31840.0,74.4855,74.5036,74.3858,74.4946,31840.0
2021-09-23 10:35:00,82.17,82.22,82.05,82.08,45381.0,74.4946,74.5399,74.3858,74.413,45381.0
2021-09-23 10:40:00,82.07,82.08,81.91,81.92,45749.0,74.4039,74.413,74.2589,74.2679,45749.0
2021-09-23 10:45:00,81.92,82.04,81.92,81.99,38845.0,74.2679,74.3767,74.2679,74.3314,38845.0
2021-09-23 10:50:00,81.99,82.17,81.95,82.16,29116.0,74.3314,74.4946,74.2951,74.4855,29116.0
2021-09-23 10:55:00,82.16,82.19,82.1,82.16,58505.0,74.4855,74.5127,74.4311,74.4855,58505.0
2021-09-23 11:00:00,82.14,82.23,82.07,82.13,61089.0,74.4674,74.549,74.4039,74.4583,61089.0
2021-09-23 11:05:00,82.14,82.23,82.12,82.23,56428.0,74.4674,74.549,74.4492,74.549,56428.0
2021-09-23 11:10:00,82.24,82.27,82.2,82.22,36559.0,74.558,74.5852,74.5218,74.5399,36559.0
2021-09-23 11:15:00,82.22,82.23,82.06,82.08,58958.0,74.5399,74.549,74.3948,74.413,58958.0
2021-09-23 11:20:00,82.06,82.12,82.05,82.07,35642.0,74.3948,74.4492,74.3858,74.4039,35642.0
2021-09-23 11:25:00,82.06,82.08,81.97,82.07,35779.0,74.3948,74.413,74.3132,74.4039,35779.0
2021-09-23 11:30:00,82.07,82.18,82.06,82.16,28953.0,74.4039,74.5036,74.3948,74.4855,28953.0
2021-09-23 11:35:00,82.16,82.21,82.13,82.16,26568.0,74.4855,74.5308,74.4583,74.4855,26568.0
2021-09-23 11:40:00,82.15,82.19,82.08,82.12,23375.0,74.4764,74.5127,74.413,74.4492,23375.0
2021-09-23 11:45:00,82.11,82.11,82.03,82.08,24100.0,74.4402,74.4402,74.3676,74.413,24100.0
2021-09-23 11:50:00,82.08,82.12,82.05,82.11,21102.0,74.413,74.4492,74.3858,74.4402,21102.0
2021-09-23 11:55:00,82.12,82.15,82.07,82.11,33845.0,74.4492,74.4764,74.4039,74.4402,33845.0
2021-09-23 12:00:00,82.1,82.15,82.08,82.11,20611.0,74.4311,74.4764,74.413,74.4402,20611.0
2021-09-23 12:05:00,82.13,82.15,82.09,82.1,24812.0,74.4583,74.4764,74.422,74.4311,24812.0
2021-09-23 12:10:00,82.11,82.15,82.1,82.14,28754.0,74.4402,74.4764,74.4311,74.4674,28754.0
2021-09-23 12:15:00,82.13,82.14,82.07,82.09,24342.0,74.4583,74.4674,74.4039,74.422,24342.0
2021-09-23 12:20:00,82.09,82.1,82.0,82.0,26043.0,74.422,74.4311,74.3404,74.3404,26043.0
2021-09-23 12:25:00,82.0,82.12,81.98,82.11,30138.0,74.3404,74.4492,74.3223,74.4402,30138.0
2021-09-23 12:30:00,82.11,82.15,82.09,82.1,21174.0,74.4402,74.4764,74.422,74.4311,21174.0
2021-09-23 12:35:00,82.09,82.11,82.06,82.09,27146.0,74.422,74.4402,74.3948,74.422,27146.0
2021-09-23 12:40:00,82.09,82.14,82.09,82.12,18987.0,74.422,74.4674,74.422,74.4492,18987.0
2021-09-23 12:45:00,82.12,82.16,82.1,82.14,19104.0,74.4492,74.4855,74.4311,74.4674,19104.0
2021-09-23 12:50:00,82.15,82.2,82.13,82.17,19631.0,74.4764,74.5218,74.4583,74.4946,19631.0
2021-09-23 12:55:00,82.17,82.19,82.14,82.15,21680.0,74.4946,74.5127,74.4674,74.4764,21680.0
2021-09-23 13:00:00,82.15,82.23,82.14,82.18,20812.0,74.4764,74.549,74.4674,74.5036,20812.0
2021-09-23 13:05:00,82.17,82.18,82.09,82.12,28081.0,74.4946,74.5036,74.422,74.4492,28081.0
2021-09-23 13:10:00,82.12,82.12,82.05,82.08,31061.0,74.4492,74.4492,74.3858,74.413,31061.0
2021-09-23 13:15:00,82.07,82.07,82.0,82.03,37323.0,74.4039,74.4039,74.3404,74.3676,37323.0
2021-09-23 13:20:00,82.03,82.03,81.95,81.95,47691.0,74.3676,74.3676,74.2951,74.2951,47691.0
2021-09-23 13:25:00,81.96,81.97,81.86,81.87,22248.0,74.3042,74.3132,74.2135,74.2226,22248.0
2021-09-23 13:30:00,81.87,81.93,81.86,81.89,36845.0,74.2226,74.277,74.2135,74.2407,36845.0
2021-09-23 13:35:00,81.9,81.98,81.89,81.97,35937.0,74.2498,74.3223,74.2407,74.3132,35937.0
2021-09-23 13:40:00,81.98,82.04,81.96,82.02,23577.0,74.3223,74.3767,74.3042,74.3586,23577.0
2021-09-23 13:45:00,82.02,82.03,81.95,81.95,19945.0,74.3586,74.3676,74.2951,74.2951,19945.0
2021-09-23 13:50:00,81.95,82.0,81.95,81.97,20002.0,74.2951,74.3404,74.2951,74.3132,20002.0
2021-09-23 13:55:00,81.97,82.0,81.93,81.98,30571.0,74.3132,74.3404,74.277,74.3223,30571.0
2021-09-23 14:00:00,81.98,82.03,81.96,82.0,36391.0,74.3223,74.3676,74.3042,74.3404,36391.0
2021-09-23 14:05:00,82.0,82.1,81.98,82.06,58051.0,74.3404,74.4311,74.3223,74.3948,58051.0
2021-09-23 14:10:00,82.04,82.05,81.99,82.0,36390.0,74.3767,74.3858,74.3314,74.3404,36390.0
2021-09-23 14:15:00,82.0,82.0,81.93,81.95,27511.0,74.3404,74.3404,74.277,74.2951,27511.0
2021-09-23 14:20:00,81.95,81.96,81.89,81.91,25415.0,74.2951,74.3042,74.2407,74.2589,25415.0
2021-09-23 14:25:00,81.91,81.91,81.81,81.87,39813.0,74.2589,74.2589,74.1682,74.2226,39813.0
2021-09-23 14:30:00,81.86,81.94,81.85,81.92,31563.0,74.2135,74.286,74.2045,74.2679,31563.0
2021-09-23 14:35:00,81.92,81.94,81.86,81.94,35727.0,74.2679,74.286,74.2135,74.286,35727.0
2021-09-23 14:40:00,81.94,81.95,81.88,81.9,28720.0,74.286,74.2951,74.2317,74.2498,28720.0
2021-09-23 14:45:00,81.9,81.91,81.76,81.78,74381.0,74.2498,74.2589,74.1229,74.141,74381.0
2021-09-23 14:50:00,81.77,81.8,81.76,81.77,36635.0,74.1319,74.1591,74.1229,74.1319,36635.0
2021-09-23 14:55:00,81.77,81.88,81.76,81.88,50723.0,74.1319,74.2317,74.1229,74.2317,50723.0
2021-09-23 15:00:00,81.88,81.91,81.84,81.86,18075.0,74.2317,74.2589,74.1954,74.2135,18075.0
2021-09-23 15:05:00,81.86,81.87,81.74,81.75,66054.0,74.2135,74.2226,74.1047,74.1138,66054.0
2021-09-23 15:10:00,81.75,81.75,81.61,81.61,43172.0,74.1138,74.1138,73.9869,73.9869,43172.0
2021-09-23 15:15:00,81.62,81.65,81.55,81.64,62316.0,73.9959,74.0231,73.9325,74.0141,62316.0
2021-09-23 15:20:00,81.64,81.65,81.58,81.62,62574.0,74.0141,74.0231,73.9597,73.9959,62574.0
2021-09-23 15:25:00,81.62,81.63,81.44,81.44,70628.0,73.9959,74.005,73.8328,73.8328,70628.0
2021-09-23 15:30:00,81.44,81.45,81.36,81.45,78900.0,73.8328,73.8418,73.7602,73.8418,78900.0
2021-09-23 15:35:00,81.44,81.45,81.3,81.31,88501.0,73.8328,73.8418,73.7058,73.7149,88501.0
2021-09-23 15:40:00,81.31,81.42,81.27,81.38,94076.0,73.7149,73.8146,73.6786,73.7784,94076.0
2021-09-23 15:45:00,81.38,81.38,81.21,81.23,102925.0,73.7784,73.7784,73.6242,73.6424,102925.0
2021-09-23 15:50:00,81.23,81.32,81.19,81.24,135367.0,73.6424,73.724,73.6061,73.6514,135367.0
2021-09-23 15:55:00,81.23,81.36,81.13,81.27,410435.0,73.6424,73.7602,73.5517,73.6786,410435.0
2021-09-24 09:30:00,81.24,81.69,81.19,81.54,126733.0,73.6514,74.0594,73.6061,73.9234,126733.0
2021-09-24 09:35:00,81.54,81.72,81.5,81.63,30127.0,73.9234,74.0866,73.8871,74.005,30127.0
2021-09-24 09:40:00,81.63,81.63,81.38,81.52,47536.0,74.005,74.005,73.7784,73.9053,47536.0
2021-09-24 09:45:00,81.55,81.61,81.38,81.59,71273.0,73.9325,73.9869,73.7784,73.9687,71273.0
2021-09-24 09:50:00,81.59,81.59,81.35,81.37,40836.0,73.9687,73.9687,73.7512,73.7693,40836.0
2021-09-24 09:55:00,81.37,81.49,81.24,81.48,55059.0,73.7693,73.8781,73.6514,73.869,55059.0
2021-09-24 10:00:00,81.49,81.73,81.47,81.67,49194.0,73.8781,74.0957,73.86,74.0413,49194.0
2021-09-24 10:05:00,81.68,81.73,81.5,81.51,38168.0,74.0503,74.0957,73.8871,73.8962,38168.0
2021-09-24 10:10:00,81.5,81.5,81.29,81.41,36686.0,73.8871,73.8871,73.6968,73.8056,36686.0
2021-09-24 10:15:00,81.41,81.43,81.26,81.26,30562.0,73.8056,73.8237,73.6696,73.6696,30562.0
2021-09-24 10:20:00,81.25,81.31,81.21,81.27,24839.0,73.6605,73.7149,73.6242,73.6786,24839.0
2021-09-24 10:25:00,81.28,81.3,81.14,81.16,34437.0,73.6877,73.7058,73.5608,73.5789,34437.0
2021-09-24 10:30:00,81.16,81.2,81.12,81.16,30630.0,73.5789,73.6152,73.5426,73.5789,30630.0
2021-09-24 10:35:00,81.17,81.18,80.95,80.96,41094.0,73.588,73.597,73.3885,73.3976,41094.0
2021-09-24 10:40:00,80.97,81.01,80.95,80.97,41261.0,73.4067,73.4429,73.3885,73.4067,41261.0
2021-09-24 10:45:00,80.98,81.13,80.96,81.12,52065.0,73.4157,73.5517,73.3976,73.5426,52065.0
2021-09-24 10:50:00,81.12,81.12,81.01,81.04,27397.0,73.5426,73.5426,73.4429,73.4701,27397.0
2021-09-24 10:55:00,81.03,81.1,81.0,81.04,20296.0,73.4611,73.5245,73.4339,73.4701,20296.0
2021-09-24 11:00:00,81.04,81.11,81.02,81.09,26259.0,73.4701,73.5336,73.452,73.5154,26259.0
2021-09-24 11:05:00,81.09,81.2,81.07,81.17,31805.0,73.5154,73.6152,73.4973,73.588,31805.0
2021-09-24 11:10:00,81.17,81.17,81.05,81.08,26344.0,73.588,73.588,73.4792,73.5064,26344.0
2021-09-24 11:15:00,81.08,81.11,81.05,81.11,26360.0,73.5064,73.5336,73.4792,73.5336,26360.0
2021-09-24 11:20:00,81.1,81.11,80.99,81.05,28683.0,73.5245,73.5336,73.4248,73.4792,28683.0
2021-09-24 11:25:00,81.04,81.07,80.98,80.99,32815.0,73.4701,73.4973,73.4157,73.4248,32815.0
2021-09-24 11:30:00,80.98,81.05,80.97,81.05,26966.0,73.4157,73.4792,73.4067,73.4792,26966.0
2021-09-24 11:35:00,81.03,81.04,80.94,80.97,21653.0,73.4611,73.4701,73.3795,73.4067,21653.0
2021-09-24 11:40:00,80.98,81.0,80.93,80.93,42336.0,73.4157,73.4339,73.3704,73.3704,42336.0
2021-09-24 11:45:00,80.94,81.04,80.91,81.01,126849.0,73.3795,73.4701,73.3523,73.4429,126849.0
2021-09-24 11:50:00,81.01,81.05,80.95,80.96,32262.0,73.4429,73.4792,73.3885,73.3976,32262.0
2021-09-24 11:55:00,80.95,80.95,80.83,80.83,22925.0,73.3885,73.3885,73.2797,73.2797,22925.0
2021-09-24 12:00:00,80.84,80.85,80.78,80.78,30374.0,73.2888,73.2979,73.2344,73.2344,30374.0
2021-09-24 12:05:00,80.78,80.84,80.77,80.78,63754.0,73.2344,73.2888,73.2253,73.2344,63754.0
2021-09-24 12:10:00,80.78,80.85,80.77,80.79,62200.0,73.2344,73.2979,73.2253,73.2435,62200.0
2021-09-24 12:15:00,80.78,80.81,80.75,80.79,46128.0,73.2344,73.2616,73.2072,73.2435,46128.0
2021-09-24 12:20:00,80.8,80.88,80.79,80.88,82544.0,73.2525,73.3251,73.2435,73.3251,82544.0
2021-09-24 12:25:00,80.89,80.9,80.78,80.79,33974.0,73.3341,73.3432,73.2344,73.2435,33974.0
2021-09-24 12:30:00,80.79,80.89,80.78,80.81,50334.0,73.2435,73.3341,73.2344,73.2616,50334.0
2021-09-24 12:35:00,80.81,80.86,80.8,80.84,62995.0,73.2616,73.3069,73.2525,73.2888,62995.0
2021-09-24 12:40:00,80.84,80.86,80.77,80.79,70062.0,73.2888,73.3069,73.2253,73.2435,70062.0
2021-09-24 12:45:00,80.8,80.8,80.72,80.73,41520.0,73.2525,73.2525,73.18,73.1891,41520.0
2021-09-24 12:50:00,80.72,80.73,80.62,80.63,54938.0,73.18,73.1891,73.0893,73.0984,54938.0
2021-09-24 12:55:00,80.64,80.64,80.57,80.61,43903.0,73.1075,73.1075,73.044,73.0803,43903.0
2021-09-24 13:00:00,80.61,80.62,80.54,80.58,64616.0,73.0803,73.0893,73.0168,73.0531,64616.0
2021-09-24 13:05:00,80.57,80.59,80.53,80.56,34563.0,73.044,73.0622,73.0078,73.035,34563.0
2021-09-24 13:10:00,80.57,80.57,80.51,80.55,26705.0,73.044,73.044,72.9896,73.0259,26705.0
2021-09-24 13:15:00,80.55,80.56,80.49,80.51,33170.0,73.0259,73.035,72.9715,72.9896,33170.0
2021-09-24 13:20:00,80.51,80.56,80.5,80.53,23322.0,72.9896,73.035,72.9806,73.0078,23322.0
2021-09-24 13:25:00,80.53,80.56,80.5,80.56,21425.0,73.0078,73.035,72.9806,73.035,21425.0
2021-09-24 13:30:00,80.56,80.57,80.52,80.54,27190.0,73.035,73.044,72.9987,73.0168,27190.0
2021-09-24 13:35:00,80.53,80.68,80.52,80.66,39024.0,73.0078,73.1437,72.9987,73.1256,39024.0
2021-09-24 13:40:00,80.66,80.66,80.6,80.62,29008.0,73.1256,73.1256,73.0712,73.0893,29008.0
2021-09-24 13:45:00,80.61,80.65,80.57,80.64,41431.0,73.0803,73.1165,73.044,73.1075,41431.0
2021-09-24 13:50:00,80.63,80.65,80.6,80.6,27225.0,73.0984,73.1165,73.0712,73.0712,27225.0
2021-09-24 13:55:00,80.6,80.63,80.58,80.61,36559.0,73.0712,73.0984,73.0531,73.0803,36559.0
2021-09-24 14:00:00,80.61,80.65,80.54,80.63,42193.0,73.0803,73.1165,73.0168,73.0984,42193.0
2021-09-24 14:05:00,80.64,80.66,80.58,80.58,28456.0,73.1075,73.1256,73.0531,73.0531,28456.0
2021-09-24 14:10:00,80.58,80.62,80.55,80.61,57316.0,73.0531,73.0893,73.0259,73.0803,57316.0
2021-09-24 14:15:00,80.61,80.63,80.54,80.63,31300.0,73.0803,73.0984,73.0168,73.0984,31300.0
2021-09-24 14:20:00,80.63,80.64,80.6,80.63,23152.0,73.0984,73.1075,73.0712,73.0984,23152.0
2021-09-24 14:25:00,80.63,80.67,80.59,80.65,95087.0,73.0984,73.1347,73.0622,73.1165,95087.0
2021-09-24 14:30:00,80.66,80.72,80.62,80.71,36684.0,73.1256,73.18,73.0893,73.1709,36684.0
2021-09-24 14:35:00,80.7,80.72,80.68,80.7,26068.0,73.1619,73.18,73.1437,73.1619,26068.0
2021-09-24 14:40:00,80.7,80.75,80.67,80.72,50457.0,73.1619,73.2072,73.1347,73.18,50457.0
2021-09-24 14:45:00,80.73,80.81,80.71,80.8,32590.0,73.1891,73.2616,73.1709,73.2525,32590.0
2021-09-24 14:50:00,80.8,80.86,80.79,80.84,33693.0,73.2525,73.3069,73.2435,73.2888,33693.0
2021-09-24 14:55:00,80.83,80.89,80.83,80.88,29318.0,73.2797,73.3341,73.2797,73.3251,29318.0
2021-09-24 15:00:00,80.89,80.9,80.83,80.86,50993.0,73.3341,73.3432,73.2797,73.3069,50993.0
2021-09-24 15:05:00,80.86,80.87,80.8,80.81,39192.0,73.3069,73.316,73.2525,73.2616,39192.0
2021-09-24 15:10:00,80.81,80.82,80.74,80.76,20721.0,73.2616,73.2707,73.1981,73.2163,20721.0
2021-09-24 15:15:00,80.76,80.85,80.76,80.76,30728.0,73.2163,73.2979,73.2163,73.2163,30728.0
2021-09-24 15:20:00,80.76,80.96,80.76,80.94,46527.0,73.2163,73.3976,73.2163,73.3795,46527.0
2021-09-24 15:25:00,80.93,80.93,80.87,80.91,23838.0,73.3704,73.3704,73.316,73.3523,23838.0
2021-09-24 15:30:00,80.9,80.99,80.9,80.97,46662.0,73.3432,73.4248,73.3432,73.4067,46662.0
2021-09-24 15:35:00,80.97,81.03,80.91,80.98,59727.0,73.4067,73.4611,73.3523,73.4157,59727.0
2021-09-24 15:40:00,81.0,81.01,80.87,80.87,122495.0,73.4339,73.4429,73.316,73.316,122495.0
2021-09-24 15:45:00,80.86,80.92,80.84,80.87,103841.0,73.3069,73.3613,73.2888,73.316,103841.0
2021-09-24 15:50:00,80.85,80.9,80.68,80.69,192937.0,73.2979,73.3432,73.1437,73.1528,192937.0
2021-09-24 15:55:00,80.7,80.8,80.63,80.71,461162.0,73.1619,73.2525,73.0984,73.1709,461162.0
2021-09-27 09:30:00,80.01,80.25,79.67,80.02,241898.0,72.5363,72.7539,72.2281,72.5454,241898.0
2021-09-27 09:35:00,80.04,80.17,79.9,80.08,133675.0,72.5635,72.6814,72.4366,72.5998,133675.0
2021-09-27 09:40:00,80.07,80.21,79.91,80.09,158488.0,72.5907,72.7176,72.4457,72.6089,158488.0
2021-09-27 09:45:00,80.09,80.21,79.97,79.98,106721.0,72.6089,72.7176,72.5001,72.5091,106721.0
2021-09-27 09:50:00,79.95,80.06,79.88,80.0,78948.0,72.4819,72.5817,72.4185,72.5273,78948.0
2021-09-27 09:55:00,80.0,80.05,79.85,79.91,67855.0,72.5273,72.5726,72.3913,72.4457,67855.0
2021-09-27 10:00:00,79.9,80.28,79.87,80.24,142771.0,72.4366,72.7811,72.4094,72.7448,142771.0
2021-09-27 10:05:00,80.24,80.38,80.22,80.38,54604.0,72.7448,72.8718,72.7267,72.8718,54604.0
2021-09-27 10:10:00,80.38,80.49,80.33,80.48,35772.0,72.8718,72.9715,72.8264,72.9624,35772.0
2021-09-27 10:15:00,80.48,80.69,80.48,80.68,28243.0,72.9624,73.1528,72.9624,73.1437,28243.0
2021-09-27 10:20:00,80.67,80.73,80.58,80.61,62474.0,73.1347,73.1891,73.0531,73.0803,62474.0
2021-09-27 10:25:00,80.63,80.67,80.56,80.57,28670.0,73.0984,73.1347,73.035,73.044,28670.0
2021-09-27 10:30:00,80.57,80.79,80.55,80.69,37995.0,73.044,73.2435,73.0259,73.1528,37995.0
2021-09-27 10:35:00,80.69,80.69,80.6,80.61,35958.0,73.1528,73.1528,73.0712,73.0803,35958.0
2021-09-27 10:40:00,80.61,80.7,80.49,80.49,50917.0,73.0803,73.1619,72.9715,72.9715,50917.0
2021-09-27 10:45:00,80.49,80.5,80.4,80.42,26128.0,72.9715,72.9806,72.8899,72.908,26128.0
2021-09-27 10:50:00,80.42,80.42,80.34,80.34,35594.0,72.908,72.908,72.8355,72.8355,35594.0
2021-09-27 10:55:00,80.34,80.36,80.23,80.28,48390.0,72.8355,72.8536,72.7358,72.7811,48390.0
2021-09-27 11:00:00,80.28,80.39,80.27,80.35,46203.0,72.7811,72.8808,72.772,72.8446,46203.0
2021-09-27 11:05:00,80.37,80.39,80.32,80.33,44094.0,72.8627,72.8808,72.8174,72.8264,44094.0
2021-09-27 11:10:00,80.33,80.42,80.31,80.36,68953.0,72.8264,72.908,72.8083,72.8536,68953.0
2021-09-27 11:15:00,80.36,80.36,80.19,80.2,25026.0,72.8536,72.8536,72.6995,72.7086,25026.0
2021-09-27 11:20:00,80.2,80.24,80.13,80.13,22762.0,72.7086,72.7448,72.6451,72.6451,22762.0
2021-09-27 11:25:00,80.13,80.22,80.11,80.19,32162.0,72.6451,72.7267,72.627,72.6995,32162.0
2021-09-27 11:30:00,80.19,80.22,80.12,80.18,42249.0,72.6995,72.7267,72.6361,72.6904,42249.0
2021-09-27 11:35:00,80.18,80.2,80.09,80.1,19077.0,72.6904,72.7086,72.6089,72.6179,19077.0
2021-09-27 11:40:00,80.09,80.1,80.03,80.04,33353.0,72.6089,72.6179,72.5545,72.5635,33353.0
2021-09-27 11:45:00,80.03,80.09,80.02,80.06,29969.0,72.5545,72.6089,72.5454,72.5817,29969.0
2021-09-27 11:50:00,80.07,80.07,79.95,79.98,20683.0,72.5907,72.5907,72.4819,72.5091,20683.0
2021-09-27 11:55:00,79.98,79.98,79.89,79.9,25929.0,72.5091,72.5091,72.4275,72.4366,25929.0
2021-09-27 12:00:00,79.89,79.93,79.84,79.85,24409.0,72.4275,72.4638,72.3822,72.3913,24409.0
2021-09-27 12:05:00,79.85,79.89,79.84,79.89,14941.0,72.3913,72.4275,72.3822,72.4275,14941.0
2021-09-27 12:10:00,79.9,79.94,79.87,79.91,32993.0,72.4366,72.4729,72.4094,72.4457,32993.0
2021-09-27 12:15:00,79.91,79.95,79.9,79.91,37092.0,72.4457,72.4819,72.4366,72.4457,37092.0
2021-09-27 12:20:00,79.9,79.94,79.89,79.94,15147.0,72.4366,72.4729,72.4275,72.4729,15147.0
2021-09-27 12:25:00,79.94,79.99,79.92,79.95,75404.0,72.4729,72.5182,72.4547,72.4819,75404.0
2021-09-27 12:30:00,79.95,79.96,79.91,79.92,41514.0,72.4819,72.491,72.4457,72.4547,41514.0
2021-09-27 12:35:00,79.91,79.91,79.8,79.81,14675.0,72.4457,72.4457,72.3459,72.355,14675.0
2021-09-27 12:40:00,79.8,79.81,79.74,79.75,26683.0,72.3459,72.355,72.2915,72.3006,26683.0
2021-09-27 12:45:00,79.74,79.75,79.62,79.67,67740.0,72.2915,72.3006,72.1828,72.2281,67740.0
2021-09-27 12:50:00,79.66,79.73,79.62,79.7,42735.0,72.219,72.2825,72.1828,72.2553,42735.0
2021-09-27 12:55:00,79.7,79.74,79.64,79.67,26644.0,72.2553,72.2915,72.2009,72.2281,26644.0
2021-09-27 13:00:00,79.69,79.72,79.65,79.69,22754.0,72.2462,72.2734,72.21,72.2462,22754.0
2021-09-27 13:05:00,79.68,79.68,79.5,79.53,63068.0,72.2372,72.2372,72.074,72.1012,63068.0
2021-09-27 13:10:00,79.53,79.54,79.46,79.48,39704.0,72.1012,72.1102,72.0377,72.0558,39704.0
2021-09-27 13:15:00,79.49,79.53,79.43,79.48,55296.0,72.0649,72.1012,72.0105,72.0558,55296.0
2021-09-27 13:20:00,79.48,79.5,79.42,79.43,26730.0,72.0558,72.074,72.0014,72.0105,26730.0
2021-09-27 13:25:00,79.44,79.48,79.39,79.48,26547.0,72.0196,72.0558,71.9742,72.0558,26547.0
2021-09-27 13:30:00,79.48,79.51,79.45,79.46,17475.0,72.0558,72.083,72.0286,72.0377,17475.0
2021-09-27 13:35:00,79.47,79.48,79.36,79.37,31578.0,72.0468,72.0558,71.947,71.9561,31578.0
2021-09-27 13:40:00,79.38,79.42,79.37,79.37,17867.0,71.9652,72.0014,71.9561,71.9561,17867.0
2021-09-27 13:45:00,79.37,79.57,79.31,79.55,150626.0,71.9561,72.1374,71.9017,72.1193,150626.0
2021-09-27 13:50:00,79.56,79.59,79.49,79.51,145464.0,72.1284,72.1556,72.0649,72.083,145464.0
2021-09-27 13:55:00,79.51,79.57,79.49,79.5,55334.0,72.083,72.1374,72.0649,72.074,55334.0
2021-09-27 14:00:00,79.5,79.51,79.44,79.44,72134.0,72.074,72.083,72.0196,72.0196,72134.0
2021-09-27 14:05:00,79.44,79.45,79.34,79.35,35237.0,72.0196,72.0286,71.9289,71.938,35237.0
2021-09-27 14:10:00,79.34,79.37,79.28,79.37,44357.0,71.9289,71.9561,71.8745,71.9561,44357.0
2021-09-27 14:15:00,79.37,79.43,79.37,79.41,39304.0,71.9561,72.0105,71.9561,71.9924,39304.0
2021-09-27 14:20:00,79.41,79.44,79.39,79.4,80766.0,71.9924,72.0196,71.9742,71.9833,80766.0
2021-09-27 14:25:00,79.4,79.47,79.39,79.47,98734.0,71.9833,72.0468,71.9742,72.0468,98734.0
2021-09-27 14:30:00,79.46,79.55,79.45,79.52,52557.0,72.0377,72.1193,72.0286,72.0921,52557.0
2021-09-27 14:35:00,79.52,79.63,79.51,79.59,42699.0,72.0921,72.1918,72.083,72.1556,42699.0
2021-09-27 14:40:00,79.58,79.62,79.57,79.59,37145.0,72.1465,72.1828,72.1374,72.1556,37145.0
2021-09-27 14:45:00,79.58,79.62,79.47,79.48,43687.0,72.1465,72.1828,72.0468,72.0558,43687.0
2021-09-27 14:50:00,79.48,79.48,79.39,79.42,77443.0,72.0558,72.0558,71.9742,72.0014,77443.0
2021-09-27 14:55:00,79.42,79.42,79.3,79.31,69016.0,72.0014,72.0014,71.8926,71.9017,69016.0
2021-09-27 15:00:00,79.3,79.34,79.24,79.25,75135.0,71.8926,71.9289,71.8383,71.8473,75135.0
2021-09-27 15:05:00,79.26,79.3,79.22,79.25,42569.0,71.8564,71.8926,71.8201,71.8473,42569.0
2021-09-27 15:10:00,79.25,79.28,79.19,79.23,51839.0,71.8473,71.8745,71.7929,71.8292,51839.0
2021-09-27 15:15:00,79.22,79.27,79.19,79.2,68845.0,71.8201,71.8655,71.7929,71.802,68845.0
2021-09-27 15:20:00,79.19,79.27,79.17,79.2,56979.0,71.7929,71.8655,71.7748,71.802,56979.0
2021-09-27 15:25:00,79.19,79.19,79.12,79.13,72987.0,71.7929,71.7929,71.7295,71.7385,72987.0
2021-09-27 15:30:00,79.13,79.15,79.03,79.09,117637.0,71.7385,71.7567,71.6479,71.7023,117637.0
2021-09-27 15:35:00,79.09,79.09,78.96,79.01,133996.0,71.7023,71.7023,71.5844,71.6297,133996.0
2021-09-27 15:40:00,79.0,79.08,78.97,79.06,154662.0,71.6207,71.6932,71.5935,71.6751,154662.0
2021-09-27 15:45:00,79.06,79.06,78.83,78.87,257057.0,71.6751,71.6751,71.4666,71.5028,257057.0
2021-09-27 15:50:00,78.87,78.91,78.68,78.72,423934.0,71.5028,71.5391,71.3306,71.3668,423934.0
2021-09-27 15:55:00,78.72,78.81,78.55,78.76,795683.0,71.3668,71.4484,71.2127,71.4031,795683.0
2021-09-28 09:30:00,78.48,78.53,78.01,78.23,233829.0,71.1492,71.1946,70.7231,70.9226,233829.0
2021-09-28 09:35:00,78.2,78.56,78.2,78.45,109126.0,70.8954,71.2218,70.8954,71.122,109126.0
2021-09-28 09:40:00,78.43,78.59,78.31,78.57,115601.0,71.1039,71.249,70.9951,71.2308,115601.0
2021-09-28 09:45:00,78.55,78.55,78.02,78.04,122017.0,71.2127,71.2127,70.7322,70.7503,122017.0
2021-09-28 09:50:00,78.03,78.04,77.73,77.83,143761.0,70.7413,70.7503,70.4693,70.56,143761.0
2021-09-28 09:55:00,77.85,78.05,77.7,78.05,78772.0,70.5781,70.7594,70.4421,70.7594,78772.0
2021-09-28 10:00:00,78.03,78.36,78.01,78.32,72990.0,70.7413,71.0405,70.7231,71.0042,72990.0
2021-09-28 10:05:00,78.34,78.4,78.14,78.15,45440.0,71.0223,71.0767,70.841,70.8501,45440.0
2021-09-28 10:10:00,78.14,78.21,77.95,78.01,48304.0,70.841,70.9045,70.6688,70.7231,48304.0
2021-09-28 10:15:00,78.0,78.06,77.93,78.03,61583.0,70.7141,70.7685,70.6506,70.7413,61583.0
2021-09-28 10:20:00,78.02,78.12,77.92,78.12,80410.0,70.7322,70.8229,70.6416,70.8229,80410.0
2021-09-28 10:25:00,78.12,78.2,78.03,78.18,53647.0,70.8229,70.8954,70.7413,70.8773,53647.0
2021-09-28 10:30:00,78.16,78.2,77.97,78.02,97198.0,70.8591,70.8954,70.6869,70.7322,97198.0
2021-09-28 10:35:00,78.03,78.29,77.98,78.21,81491.0,70.7413,70.977,70.6959,70.9045,81491.0
2021-09-28 10:40:00,78.22,78.27,78.11,78.16,52799.0,70.9135,70.9589,70.8138,70.8591,52799.0
2021-09-28 10:45:00,78.15,78.23,77.93,77.94,40954.0,70.8501,70.9226,70.6506,70.6597,40954.0
2021-09-28 10:50:00,77.94,77.97,77.84,77.84,59102.0,70.6597,70.6869,70.569,70.569,59102.0
2021-09-28 10:55:00,77.84,77.9,77.65,77.73,57308.0,70.569,70.6234,70.3968,70.4693,57308.0
2021-09-28 11:00:00,77.75,77.78,77.63,77.7,49381.0,70.4874,70.5146,70.3786,70.4421,49381.0
2021-09-28 11:05:00,77.69,77.69,77.57,77.66,58129.0,70.433,70.433,70.3242,70.4058,58129.0
2021-09-28 11:10:00,77.65,77.75,77.61,77.72,32128.0,70.3968,70.4874,70.3605,70.4602,32128.0
2021-09-28 11:15:00,77.71,77.73,77.55,77.7,41833.0,70.4512,70.4693,70.3061,70.4421,41833.0
2021-09-28 11:20:00,77.7,77.75,77.62,77.69,27576.0,70.4421,70.4874,70.3696,70.433,27576.0
2021-09-28 11:25:00,77.68,77.79,77.68,77.71,133236.0,70.424,70.5237,70.424,70.4512,133236.0
2021-09-28 11:30:00,77.7,77.77,77.61,77.75,89395.0,70.4421,70.5056,70.3605,70.4874,89395.0
2021-09-28 11:35:00,77.75,77.79,77.56,77.64,54288.0,70.4874,70.5237,70.3152,70.3877,54288.0
2021-09-28 11:40:00,77.63,77.64,77.55,77.56,26588.0,70.3786,70.3877,70.3061,70.3152,26588.0
2021-09-28 11:45:00,77.58,77.6,77.54,77.54,36679.0,70.3333,70.3514,70.297,70.297,36679.0
2021-09-28 11:50:00,77.54,77.55,77.44,77.48,38382.0,70.297,70.3061,70.2064,70.2427,38382.0
2021-09-28 11:55:00,77.47,77.56,77.46,77.55,35012.0,70.2336,70.3152,70.2245,70.3061,35012.0
2021-09-28 12:00:00,77.55,77.56,77.4,77.43,27022.0,70.3061,70.3152,70.1701,70.1973,27022.0
2021-09-28 12:05:00,77.43,77.51,77.41,77.43,41672.0,70.1973,70.2699,70.1792,70.1973,41672.0
2021-09-28 12:10:00,77.44,77.46,77.4,77.42,26451.0,70.2064,70.2245,70.1701,70.1883,26451.0
2021-09-28 12:15:00,77.42,77.5,77.39,77.49,58449.0,70.1883,70.2608,70.1611,70.2517,58449.0
2021-09-28 12:20:00,77.48,77.52,77.42,77.51,58476.0,70.2427,70.2789,70.1883,70.2699,58476.0
2021-09-28 12:25:00,77.49,77.53,77.45,77.46,30665.0,70.2517,70.288,70.2155,70.2245,30665.0
2021-09-28 12:30:00,77.45,77.47,77.38,77.41,44385.0,70.2155,70.2336,70.152,70.1792,44385.0
2021-09-28 12:35:00,77.41,77.42,77.24,77.29,81218.0,70.1792,70.1883,70.0251,70.0704,81218.0
2021-09-28 12:40:00,77.28,77.34,77.21,77.23,83802.0,70.0613,70.1157,69.9979,70.016,83802.0
2021-09-28 12:45:00,77.22,77.23,77.14,77.19,45435.0,70.0069,70.016,69.9344,69.9797,45435.0
2021-09-28 12:50:00,77.18,77.3,77.17,77.22,99258.0,69.9707,70.0795,69.9616,70.0069,99258.0
2021-09-28 12:55:00,77.22,77.26,77.09,77.15,54954.0,70.0069,70.0432,69.8891,69.9435,54954.0
2021-09-28 13:00:00,77.14,77.16,77.08,77.14,73188.0,69.9344,69.9525,69.88,69.9344,73188.0
2021-09-28 13:05:00,77.15,77.28,77.13,77.2,60835.0,69.9435,70.0613,69.9253,69.9888,60835.0
2021-09-28 13:10:00,77.2,77.22,77.12,77.19,49383.0,69.9888,70.0069,69.9163,69.9797,49383.0
2021-09-28 13:15:00,77.2,77.21,77.15,77.21,69938.0,69.9888,69.9979,69.9435,69.9979,69938.0
2021-09-28 13:20:00,77.21,77.23,77.16,77.19,56492.0,69.9979,70.016,69.9525,69.9797,56492.0
2021-09-28 13:25:00,77.2,77.25,77.15,77.17,48054.0,69.9888,70.0341,69.9435,69.9616,48054.0
2021-09-28 13:30:00,77.17,77.17,77.07,77.09,61739.0,69.9616,69.9616,69.871,69.8891,61739.0
2021-09-28 13:35:00,77.09,77.19,77.09,77.19,74503.0,69.8891,69.9797,69.8891,69.9797,74503.0
2021-09-28 13:40:00,77.19,77.24,77.16,77.2,74414.0,69.9797,70.0251,69.9525,69.9888,74414.0
2021-09-28 13:45:00,77.2,77.27,77.14,77.22,63106.0,69.9888,70.0523,69.9344,70.0069,63106.0
2021-09-28 13:50:00,77.22,77.24,77.15,77.16,45260.0,70.0069,70.0251,69.9435,69.9525,45260.0
2021-09-28 13:55:00,77.16,77.19,77.05,77.06,51160.0,69.9525,69.9797,69.8528,69.8619,51160.0
2021-09-28 14:00:00,77.06,77.1,77.01,77.06,60005.0,69.8619,69.8981,69.8166,69.8619,60005.0
2021-09-28 14:05:00,77.05,77.13,77.04,77.1,46125.0,69.8528,69.9253,69.8438,69.8981,46125.0
2021-09-28 14:10:00,77.1,77.13,77.03,77.11,169824.0,69.8981,69.9253,69.8347,69.9072,169824.0
2021-09-28 14:15:00,77.11,77.28,77.11,77.28,80896.0,69.9072,70.0613,69.9072,70.0613,80896.0
2021-09-28 14:20:00,77.27,77.33,77.23,77.32,96160.0,70.0523,70.1067,70.016,70.0976,96160.0
2021-09-28 14:25:00,77.31,77.33,77.23,77.28,57495.0,70.0885,70.1067,70.016,70.0613,57495.0
2021-09-28 14:30:00,77.27,77.28,77.19,77.25,69361.0,70.0523,70.0613,69.9797,70.0341,69361.0
2021-09-28 14:35:00,77.24,77.28,77.14,77.21,64658.0,70.0251,70.0613,69.9344,69.9979,64658.0
2021-09-28 14:40:00,77.19,77.3,77.19,77.3,56672.0,69.9797,70.0795,69.9797,70.0795,56672.0
2021-09-28 14:45:00,77.29,77.47,77.29,77.43,42166.0,70.0704,70.2336,70.0704,70.1973,42166.0
2021-09-28 14:50:00,77.43,77.5,77.37,77.38,61192.0,70.1973,70.2608,70.1429,70.152,61192.0
2021-09-28 14:55:00,77.38,77.52,77.35,77.51,55006.0,70.152,70.2789,70.1248,70.2699,55006.0
2021-09-28 15:00:00,77.5,77.68,77.49,77.65,73855.0,70.2608,70.424,70.2517,70.3968,73855.0
2021-09-28 15:05:00,77.65,77.72,77.63,77.66,79147.0,70.3968,70.4602,70.3786,70.4058,79147.0
2021-09-28 15:10:00,77.67,77.69,77.59,77.6,57713.0,70.4149,70.433,70.3424,70.3514,57713.0
2021-09-28 15:15:00,77.6,77.75,77.59,77.7,61712.0,70.3514,70.4874,70.3424,70.4421,61712.0
2021-09-28 15:20:00,77.71,77.76,77.67,77.67,88808.0,70.4512,70.4965,70.4149,70.4149,88808.0
2021-09-28 15:25:00,77.66,77.66,77.55,77.58,113154.0,70.4058,70.4058,70.3061,70.3333,113154.0
2021-09-28 15:30:00,77.57,77.61,77.43,77.59,80453.0,70.3242,70.3605,70.1973,70.3424,80453.0
2021-09-28 15:35:00,77.58,77.71,77.5,77.54,93844.0,70.3333,70.4512,70.2608,70.297,93844.0
2021-09-28 15:40:00,77.55,77.66,77.53,77.58,94597.0,70.3061,70.4058,70.288,70.3333,94597.0
2021-09-28 15:45:00,77.56,77.6,77.3,77.33,152902.0,70.3152,70.3514,70.0795,70.1067,152902.0
2021-09-28 15:50:00,77.29,77.37,77.19,77.29,250804.0,70.0704,70.1429,69.9797,70.0704,250804.0
2021-09-28 15:55:00,77.3,77.37,77.17,77.28,504191.0,70.0795,70.1429,69.9616,70.0613,504191.0
2021-09-29 09:30:00,77.62,78.11,77.5,77.7,205948.0,70.3696,70.8138,70.2608,70.4421,205948.0
2021-09-29 09:35:00,77.7,77.84,77.53,77.64,67104.0,70.4421,70.569,70.288,70.3877,67104.0
2021-09-29 09:40:00,77.63,77.75,77.45,77.54,73229.0,70.3786,70.4874,70.2155,70.297,73229.0
2021-09-29 09:45:00,77.55,77.83,77.51,77.78,63883.0,70.3061,70.56,70.2699,70.5146,63883.0
2021-09-29 09:50:00,77.77,78.0,77.64,77.84,50377.0,70.5056,70.7141,70.3877,70.569,50377.0
2021-09-29 09:55:00,77.84,78.1,77.84,78.02,63247.0,70.569,70.8047,70.569,70.7322,63247.0
2021-09-29 10:00:00,78.05,78.23,78.05,78.17,92260.0,70.7594,70.9226,70.7594,70.8682,92260.0
2021-09-29 10:05:00,78.17,78.18,78.0,78.17,42026.0,70.8682,70.8773,70.7141,70.8682,42026.0
2021-09-29 10:10:00,78.17,78.25,78.15,78.22,51344.0,70.8682,70.9407,70.8501,70.9135,51344.0
2021-09-29 10:15:00,78.21,78.34,78.17,78.34,65210.0,70.9045,71.0223,70.8682,71.0223,65210.0
2021-09-29 10:20:00,78.34,78.45,78.31,78.45,82080.0,71.0223,71.122,70.9951,71.122,82080.0
2021-09-29 10:25:00,78.46,78.57,78.45,78.55,49027.0,71.1311,71.2308,71.122,71.2127,49027.0
2021-09-29 10:30:00,78.54,78.68,78.52,78.67,280630.0,71.2036,71.3306,71.1855,71.3215,280630.0
2021-09-29 10:35:00,78.7,78.83,78.68,78.69,173751.0,71.3487,71.4666,71.3306,71.3396,173751.0
2021-09-29 10:40:00,78.69,78.76,78.65,78.68,56909.0,71.3396,71.4031,71.3034,71.3306,56909.0
2021-09-29 10:45:00,78.7,78.87,78.61,78.77,53771.0,71.3487,71.5028,71.2671,71.4122,53771.0
2021-09-29 10:50:00,78.78,78.8,78.47,78.53,135679.0,71.4212,71.4394,71.1402,71.1946,135679.0
2021-09-29 10:55:00,78.53,78.73,78.5,78.71,83550.0,71.1946,71.3759,71.1674,71.3578,83550.0
2021-09-29 11:00:00,78.71,78.77,78.53,78.61,70168.0,71.3578,71.4122,71.1946,71.2671,70168.0
2021-09-29 11:05:00,78.61,78.78,78.61,78.73,57928.0,71.2671,71.4212,71.2671,71.3759,57928.0
2021-09-29 11:10:00,78.73,78.75,78.66,78.73,34753.0,71.3759,71.394,71.3124,71.3759,34753.0
2021-09-29 11:15:00,78.75,78.82,78.71,78.82,29321.0,71.394,71.4575,71.3578,71.4575,29321.0
2021-09-29 11:20:00,78.83,78.84,78.73,78.82,57650.0,71.4666,71.4756,71.3759,71.4575,57650.0
2021-09-29 11:25:00,78.8,78.84,78.72,78.83,56461.0,71.4394,71.4756,71.3668,71.4666,56461.0
2021-09-29 11:30:00,78.83,78.98,78.78,78.94,62305.0,71.4666,71.6025,71.4212,71.5663,62305.0
2021-09-29 11:35:00,78.93,78.99,78.85,78.87,73961.0,71.5572,71.6116,71.4847,71.5028,73961.0
2021-09-29 11:40:00,78.86,78.98,78.86,78.9,43294.0,71.4937,71.6025,71.4937,71.53,43294.0
2021-09-29 11:45:00,78.88,78.95,78.84,78.95,55482.0,71.5119,71.5753,71.4756,71.5753,55482.0
2021-09-29 11:50:00,78.95,78.99,78.77,78.78,71304.0,71.5753,71.6116,71.4122,71.4212,71304.0
2021-09-29 11:55:00,78.77,78.82,78.72,78.79,50723.0,71.4122,71.4575,71.3668,71.4303,50723.0
2021-09-29 12:00:00,78.78,78.83,78.72,78.74,47086.0,71.4212,71.4666,71.3668,71.385,47086.0
2021-09-29 12:05:00,78.73,78.77,78.64,78.69,37403.0,71.3759,71.4122,71.2943,71.3396,37403.0
2021-09-29 12:10:00,78.69,78.71,78.65,78.68,30401.0,71.3396,71.3578,71.3034,71.3306,30401.0
2021-09-29 12:15:00,78.69,78.69,78.57,78.65,39779.0,71.3396,71.3396,71.2308,71.3034,39779.0
2021-09-29 12:20:00,78.64,78.71,78.59,78.71,24330.0,71.2943,71.3578,71.249,71.3578,24330.0
2021-09-29 12:25:00,78.69,78.79,78.68,78.73,39985.0,71.3396,71.4303,71.3306,71.3759,39985.0
2021-09-29 12:30:00,78.72,78.8,78.7,78.78,20991.0,71.3668,71.4394,71.3487,71.4212,20991.0
2021-09-29 12:35:00,78.78,78.88,78.78,78.87,33964.0,71.4212,71.5119,71.4212,71.5028,33964.0
2021-09-29 12:40:00,78.88,78.94,78.84,78.94,36939.0,71.5119,71.5663,71.4756,71.5663,36939.0
2021-09-29 12:45:00,78.94,78.95,78.87,78.92,34912.0,71.5663,71.5753,71.5028,71.5481,34912.0
2021-09-29 12:50:00,78.92,79.02,78.9,78.98,41521.0,71.5481,71.6388,71.53,71.6025,41521.0
2021-09-29 12:55:00,78.98,79.03,78.91,79.01,37795.0,71.6025,71.6479,71.5391,71.6297,37795.0
2021-09-29 13:00:00,79.0,79.0,78.9,78.9,16733.0,71.6207,71.6207,71.53,71.53,16733.0
2021-09-29 13:05:00,78.91,78.91,78.85,78.86,31754.0,71.5391,71.5391,71.4847,71.4937,31754.0
2021-09-29 13:10:00,78.87,78.87,78.74,78.79,32333.0,71.5028,71.5028,71.385,71.4303,32333.0
2021-09-29 13:15:00,78.79,78.81,78.72,78.79,41806.0,71.4303,71.4484,71.3668,71.4303,41806.0
2021-09-29 13:20:00,78.78,78.79,78.68,78.72,31553.0,71.4212,71.4303,71.3306,71.3668,31553.0
2021-09-29 13:25:00,78.73,78.74,78.62,78.65,28831.0,71.3759,71.385,71.2762,71.3034,28831.0
2021-09-29 13:30:00,78.66,78.67,78.55,78.62,33855.0,71.3124,71.3215,71.2127,71.2762,33855.0
2021-09-29 13:35:00,78.61,78.64,78.53,78.58,22936.0,71.2671,71.2943,71.1946,71.2399,22936.0
2021-09-29 13:40:00,78.58,78.58,78.5,78.51,30895.0,71.2399,71.2399,71.1674,71.1764,30895.0
2021-09-29 13:45:00,78.52,78.55,78.43,78.44,30269.0,71.1855,71.2127,71.1039,71.113,30269.0
2021-09-29 13:50:00,78.44,78.52,78.43,78.48,39158.0,71.113,71.1855,71.1039,71.1492,39158.0
2021-09-29 13:55:00,78.48,78.55,78.46,78.55,34262.0,71.1492,71.2127,71.1311,71.2127,34262.0
2021-09-29 14:00:00,78.55,78.63,78.54,78.59,68770.0,71.2127,71.2852,71.2036,71.249,68770.0
2021-09-29 14:05:00,78.59,78.64,78.56,78.57,51703.0,71.249,71.2943,71.2218,71.2308,51703.0
2021-09-29 14:10:00,78.57,78.71,78.55,78.7,40688.0,71.2308,71.3578,71.2127,71.3487,40688.0
2021-09-29 14:15:00,78.71,78.71,78.63,78.66,27556.0,71.3578,71.3578,71.2852,71.3124,27556.0
2021-09-29 14:20:00,78.67,78.73,78.67,78.7,40840.0,71.3215,71.3759,71.3215,71.3487,40840.0
2021-09-29 14:25:00,78.7,78.75,78.68,78.73,26331.0,71.3487,71.394,71.3306,71.3759,26331.0
2021-09-29 14:30:00,78.74,78.79,78.71,78.72,34733.0,71.385,71.4303,71.3578,71.3668,34733.0
2021-09-29 14:35:00,78.72,78.82,78.7,78.79,42167.0,71.3668,71.4575,71.3487,71.4303,42167.0
2021-09-29 14:40:00,78.78,78.81,78.74,78.81,64736.0,71.4212,71.4484,71.385,71.4484,64736.0
2021-09-29 14:45:00,78.81,78.85,78.71,78.74,43522.0,71.4484,71.4847,71.3578,71.385,43522.0
2021-09-29 14:50:00,78.74,78.8,78.72,78.74,44489.0,71.385,71.4394,71.3668,71.385,44489.0
2021-09-29 14:55:00,78.73,78.74,78.66,78.67,43163.0,71.3759,71.385,71.3124,71.3215,43163.0
2021-09-29 15:00:00,78.67,78.68,78.55,78.56,52730.0,71.3215,71.3306,71.2127,71.2218,52730.0
2021-09-29 15:05:00,78.56,78.62,78.52,78.52,77420.0,71.2218,71.2762,71.1855,71.1855,77420.0
2021-09-29 15:10:00,78.53,78.62,78.53,78.62,36460.0,71.1946,71.2762,71.1946,71.2762,36460.0
2021-09-29 15:15:00,78.62,78.66,78.56,78.56,42086.0,71.2762,71.3124,71.2218,71.2218,42086.0
2021-09-29 15:20:00,78.56,78.56,78.5,78.53,43295.0,71.2218,71.2218,71.1674,71.1946,43295.0
2021-09-29 15:25:00,78.53,78.62,78.53,78.59,109519.0,71.1946,71.2762,71.1946,71.249,109519.0
2021-09-29 15:30:00,78.59,78.6,78.5,78.59,63544.0,71.249,71.258,71.1674,71.249,63544.0
2021-09-29 15:35:00,78.59,78.6,78.35,78.38,74658.0,71.249,71.258,71.0314,71.0586,74658.0
2021-09-29 15:40:00,78.38,78.41,78.33,78.37,102280.0,71.0586,71.0858,71.0133,71.0495,102280.0
2021-09-29 15:45:00,78.38,78.38,78.28,78.36,100730.0,71.0586,71.0586,70.9679,71.0405,100730.0
2021-09-29 15:50:00,78.36,78.41,78.23,78.4,263110.0,71.0405,71.0858,70.9226,71.0767,263110.0
2021-09-29 15:55:00,78.4,78.42,78.29,78.35,478971.0,71.0767,71.0948,70.977,71.0314,478971.0
2021-09-30 09:30:00,78.84,78.99,78.51,78.51,211188.0,71.4756,71.6116,71.1764,71.1764,211188.0
2021-09-30 09:35:00,78.53,78.7,78.34,78.53,89896.0,71.1946,71.3487,71.0223,71.1946,89896.0
2021-09-30 09:40:00,78.53,78.8,78.45,78.79,90291.0,71.1946,71.4394,71.122,71.4303,90291.0
2021-09-30 09:45:00,78.79,78.86,78.62,78.78,72054.0,71.4303,71.4937,71.2762,71.4212,72054.0
2021-09-30 09:50:00,78.78,78.87,78.74,78.82,38527.0,71.4212,71.5028,71.385,71.4575,38527.0
2021-09-30 09:55:00,78.81,78.81,78.64,78.75,68698.0,71.4484,71.4484,71.2943,71.394,68698.0
2021-09-30 10:00:00,78.74,78.88,78.71,78.78,64306.0,71.385,71.5119,71.3578,71.4212,64306.0
2021-09-30 10:05:00,78.79,78.8,78.66,78.68,56582.0,71.4303,71.4394,71.3124,71.3306,56582.0
2021-09-30 10:10:00,78.68,78.83,78.66,78.74,108107.0,71.3306,71.4666,71.3124,71.385,108107.0
2021-09-30 10:15:00,78.73,79.05,78.73,79.03,77539.0,71.3759,71.666,71.3759,71.6479,77539.0
2021-09-30 10:20:00,79.03,79.17,79.0,79.01,106033.0,71.6479,71.7748,71.6207,71.6297,106033.0
2021-09-30 10:25:00,79.01,79.09,79.0,79.09,64149.0,71.6297,71.7023,71.6207,71.7023,64149.0
2021-09-30 10:30:00,79.09,79.19,79.02,79.16,50194.0,71.7023,71.7929,71.6388,71.7657,50194.0
2021-09-30 10:35:00,79.16,79.19,79.07,79.09,60662.0,71.7657,71.7929,71.6841,71.7023,60662.0
2021-09-30 10:40:00,79.08,79.08,78.81,78.81,79758.0,71.6932,71.6932,71.4484,71.4484,79758.0
2021-09-30 10:45:00,78.82,78.97,78.81,78.86,51301.0,71.4575,71.5935,71.4484,71.4937,51301.0
2021-09-30 10:50:00,78.87,78.88,78.74,78.8,37532.0,71.5028,71.5119,71.385,71.4394,37532.0
2021-09-30 10:55:00,78.79,78.8,78.66,78.78,64392.0,71.4303,71.4394,71.3124,71.4212,64392.0
2021-09-30 11:00:00,78.77,78.77,78.64,78.67,38133.0,71.4122,71.4122,71.2943,71.3215,38133.0
2021-09-30 11:05:00,78.67,78.69,78.58,78.63,65997.0,71.3215,71.3396,71.2399,71.2852,65997.0
2021-09-30 11:10:00,78.62,78.73,78.62,78.7,33858.0,71.2762,71.3759,71.2762,71.3487,33858.0
2021-09-30 11:15:00,78.72,78.78,78.64,78.67,48181.0,71.3668,71.4212,71.2943,71.3215,48181.0
2021-09-30 11:20:00,78.67,78.67,78.45,78.47,48295.0,71.3215,71.3215,71.122,71.1402,48295.0
2021-09-30 11:25:00,78.48,78.56,78.48,78.56,39902.0,71.1492,71.2218,71.1492,71.2218,39902.0
2021-09-30 11:30:00,78.55,78.56,78.35,78.36,68371.0,71.2127,71.2218,71.0314,71.0405,68371.0
2021-09-30 11:35:00,78.36,78.45,78.32,78.4,57460.0,71.0405,71.122,71.0042,71.0767,57460.0
2021-09-30 11:40:00,78.4,78.4,78.22,78.27,72509.0,71.0767,71.0767,70.9135,70.9589,72509.0
2021-09-30 11:45:00,78.26,78.31,78.15,78.2,53219.0,70.9498,70.9951,70.8501,70.8954,53219.0
2021-09-30 11:50:00,78.2,78.29,78.15,78.27,57972.0,70.8954,70.977,70.8501,70.9589,57972.0
2021-09-30 11:55:00,78.26,78.27,78.17,78.26,42377.0,70.9498,70.9589,70.8682,70.9498,42377.0
2021-09-30 12:00:00,78.26,78.31,78.11,78.12,57311.0,70.9498,70.9951,70.8138,70.8229,57311.0
2021-09-30 12:05:00,78.13,78.17,77.99,78.0,65051.0,70.8319,70.8682,70.705,70.7141,65051.0
2021-09-30 12:10:00,78.0,78.06,77.9,78.0,50668.0,70.7141,70.7685,70.6234,70.7141,50668.0
2021-09-30 12:15:00,77.99,78.0,77.91,78.0,40825.0,70.705,70.7141,70.6325,70.7141,40825.0
2021-09-30 12:20:00,78.01,78.06,77.95,78.01,57401.0,70.7231,70.7685,70.6688,70.7231,57401.0
2021-09-30 12:25:00,78.01,78.08,77.99,77.99,46345.0,70.7231,70.7866,70.705,70.705,46345.0
2021-09-30 12:30:00,77.98,78.08,77.9,78.08,82205.0,70.6959,70.7866,70.6234,70.7866,82205.0
2021-09-30 12:35:00,78.08,78.17,78.05,78.16,62869.0,70.7866,70.8682,70.7594,70.8591,62869.0
2021-09-30 12:40:00,78.16,78.18,78.05,78.09,68726.0,70.8591,70.8773,70.7594,70.7957,68726.0
2021-09-30 12:45:00,78.09,78.23,78.08,78.23,64815.0,70.7957,70.9226,70.7866,70.9226,64815.0
2021-09-30 12:50:00,78.23,78.28,78.17,78.21,60507.0,70.9226,70.9679,70.8682,70.9045,60507.0
2021-09-30 12:55:00,78.22,78.23,78.1,78.19,47950.0,70.9135,70.9226,70.8047,70.8863,47950.0
2021-09-30 13:00:00,78.18,78.31,78.15,78.3,51038.0,70.8773,70.9951,70.8501,70.9861,51038.0
2021-09-30 13:05:00,78.31,78.46,78.27,78.46,35219.0,70.9951,71.1311,70.9589,71.1311,35219.0
2021-09-30 13:10:00,78.46,78.47,78.38,78.45,73101.0,71.1311,71.1402,71.0586,71.122,73101.0
2021-09-30 13:15:00,78.44,78.52,78.43,78.51,65062.0,71.113,71.1855,71.1039,71.1764,65062.0
2021-09-30 13:20:00,78.51,78.61,78.51,78.55,98244.0,71.1764,71.2671,71.1764,71.2127,98244.0
2021-09-30 13:25:00,78.56,78.69,78.55,78.68,176821.0,71.2218,71.3396,71.2127,71.3306,176821.0
2021-09-30 13:30:00,78.67,78.79,78.62,78.76,108358.0,71.3215,71.4303,71.2762,71.4031,108358.0
2021-09-30 13:35:00,78.76,78.9,78.71,78.84,109092.0,71.4031,71.53,71.3578,71.4756,109092.0
2021-09-30 13:40:00,78.85,78.88,78.76,78.81,73030.0,71.4847,71.5119,71.4031,71.4484,73030.0
2021-09-30 13:45:00,78.82,78.86,78.77,78.86,63363.0,71.4575,71.4937,71.4122,71.4937,63363.0
2021-09-30 13:50:00,78.87,78.94,78.84,78.91,92999.0,71.5028,71.5663,71.4756,71.5391,92999.0
2021-09-30 13:55:00,78.91,78.94,78.86,78.87,54284.0,71.5391,71.5663,71.4937,71.5028,54284.0
2021-09-30 14:00:00,78.86,79.01,78.81,78.99,79925.0,71.4937,71.6297,71.4484,71.6116,79925.0
2021-09-30 14:05:00,78.99,79.08,78.98,79.05,46417.0,71.6116,71.6932,71.6025,71.666,46417.0
2021-09-30 14:10:00,79.05,79.1,79.0,79.09,82949.0,71.666,71.7113,71.6207,71.7023,82949.0
2021-09-30 14:15:00,79.09,79.11,79.01,79.05,123348.0,71.7023,71.7204,71.6297,71.666,123348.0
2021-09-30 14:20:00,79.05,79.11,79.0,79.03,74411.0,71.666,71.7204,71.6207,71.6479,74411.0
2021-09-30 14:25:00,79.02,79.12,79.0,79.12,71738.0,71.6388,71.7295,71.6207,71.7295,71738.0
2021-09-30 14:30:00,79.12,79.24,79.08,79.23,73682.0,71.7295,71.8383,71.6932,71.8292,73682.0
2021-09-30 14:35:00,79.23,79.24,79.18,79.22,70173.0,71.8292,71.8383,71.7839,71.8201,70173.0
2021-09-30 14:40:00,79.22,79.38,79.2,79.32,85454.0,71.8201,71.9652,71.802,71.9108,85454.0
2021-09-30 14:45:00,79.32,79.38,79.27,79.31,89373.0,71.9108,71.9652,71.8655,71.9017,89373.0
2021-09-30 14:50:00,79.31,79.39,79.22,79.24,69458.0,71.9017,71.9742,71.8201,71.8383,69458.0
2021-09-30 14:55:00,79.23,79.31,79.16,79.18,121485.0,71.8292,71.9017,71.7657,71.7839,121485.0
2021-09-30 15:00:00,79.19,79.28,79.15,79.2,61034.0,71.7929,71.8745,71.7567,71.802,61034.0
2021-09-30 15:05:00,79.2,79.3,79.2,79.25,67086.0,71.802,71.8926,71.802,71.8473,67086.0
2021-09-30 15:10:00,79.26,79.38,79.26,79.31,89882.0,71.8564,71.9652,71.8564,71.9017,89882.0
2021-09-30 15:15:00,79.32,79.41,79.28,79.31,95972.0,71.9108,71.9924,71.8745,71.9017,95972.0
2021-09-30 15:20:00,79.3,79.38,79.16,79.17,124392.0,71.8926,71.9652,71.7657,71.7748,124392.0
2021-09-30 15:25:00,79.17,79.21,79.08,79.18,94181.0,71.7748,71.8111,71.6932,71.7839,94181.0
2021-09-30 15:30:00,79.18,79.27,79.08,79.2,93651.0,71.7839,71.8655,71.6932,71.802,93651.0
2021-09-30 15:35:00,79.19,79.19,78.98,78.99,85010.0,71.7929,71.7929,71.6025,71.6116,85010.0
2021-09-30 15:40:00,78.98,79.02,78.86,78.88,111628.0,71.6025,71.6388,71.4937,71.5119,111628.0
2021-09-30 15:45:00,78.88,78.93,78.79,78.84,131930.0,71.5119,71.5572,71.4303,71.4756,131930.0
2021-09-30 15:50:00,78.83,78.84,78.67,78.75,230634.0,71.4666,71.4756,71.3215,71.394,230634.0
2021-09-30 15:55:00,78.76,78.77,78.5,78.51,445303.0,71.4031,71.4122,71.1674,71.1764,445303.0
2021-10-01 09:30:00,79.02,79.02,78.54,78.63,212334.0,71.6388,71.6388,71.2036,71.2852,212334.0
2021-10-01 09:35:00,78.62,78.7,78.43,78.44,80455.0,71.2762,71.3487,71.1039,71.113,80455.0
2021-10-01 09:40:00,78.45,78.65,78.37,78.39,74099.0,71.122,71.3034,71.0495,71.0677,74099.0
2021-10-01 09:45:00,78.39,78.59,78.22,78.55,65697.0,71.0677,71.249,70.9135,71.2127,65697.0
2021-10-01 09:50:00,78.56,78.57,78.25,78.34,77399.0,71.2218,71.2308,70.9407,71.0223,77399.0
2021-10-01 09:55:00,78.35,78.37,78.24,78.33,62359.0,71.0314,71.0495,70.9317,71.0133,62359.0
2021-10-01 10:00:00,78.34,78.39,78.06,78.06,60473.0,71.0223,71.0677,70.7685,70.7685,60473.0
2021-10-01 10:05:00,78.05,78.57,78.02,78.52,76640.0,70.7594,71.2308,70.7322,71.1855,76640.0
2021-10-01 10:10:00,78.51,78.62,78.4,78.62,53008.0,71.1764,71.2762,71.0767,71.2762,53008.0
2021-10-01 10:15:00,78.6,78.72,78.43,78.69,101679.0,71.258,71.3668,71.1039,71.3396,101679.0
2021-10-01 10:20:00,78.67,78.68,78.36,78.41,166381.0,71.3215,71.3306,71.0405,71.0858,166381.0
2021-10-01 10:25:00,78.41,78.62,78.4,78.53,53386.0,71.0858,71.2762,71.0767,71.1946,53386.0
2021-10-01 10:30:00,78.53,78.6,78.46,78.54,53708.0,71.1946,71.258,71.1311,71.2036,53708.0
2021-10-01 10:35:00,78.53,78.81,78.5,78.72,179540.0,71.1946,71.4484,71.1674,71.3668,179540.0
2021-10-01 10:40:00,78.72,78.92,78.72,78.76,110555.0,71.3668,71.5481,71.3668,71.4031,110555.0
2021-10-01 10:45:00,78.73,78.78,78.57,78.65,80269.0,71.3759,71.4212,71.2308,71.3034,80269.0
2021-10-01 10:50:00,78.64,78.76,78.54,78.75,34267.0,71.2943,71.4031,71.2036,71.394,34267.0
2021-10-01 10:55:00,78.75,78.94,78.74,78.9,40616.0,71.394,71.5663,71.385,71.53,40616.0
2021-10-01 11:00:00,78.91,78.95,78.78,78.78,42352.0,71.5391,71.5753,71.4212,71.4212,42352.0
2021-10-01 11:05:00,78.79,78.81,78.69,78.7,37937.0,71.4303,71.4484,71.3396,71.3487,37937.0
2021-10-01 11:10:00,78.72,79.2,78.72,79.16,46049.0,71.3668,71.802,71.3668,71.7657,46049.0
2021-10-01 11:15:00,79.17,79.19,79.11,79.12,61885.0,71.7748,71.7929,71.7204,71.7295,61885.0
2021-10-01 11:20:00,79.12,79.13,79.02,79.09,71071.0,71.7295,71.7385,71.6388,71.7023,71071.0
2021-10-01 11:25:00,79.08,79.11,78.92,78.92,83798.0,71.6932,71.7204,71.5481,71.5481,83798.0
2021-10-01 11:30:00,78.92,79.06,78.84,79.02,178004.0,71.5481,71.6751,71.4756,71.6388,178004.0
2021-10-01 11:35:00,79.03,79.22,78.91,79.16,71364.0,71.6479,71.8201,71.5391,71.7657,71364.0
2021-10-01 11:40:00,79.16,79.32,79.16,79.26,72151.0,71.7657,71.9108,71.7657,71.8564,72151.0
2021-10-01 11:45:00,79.27,79.51,79.27,79.47,80079.0,71.8655,72.083,71.8655,72.0468,80079.0
2021-10-01 11:50:00,79.47,79.48,79.34,79.45,61554.0,72.0468,72.0558,71.9289,72.0286,61554.0
2021-10-01 11:55:00,79.44,79.45,79.26,79.3,40982.0,72.0196,72.0286,71.8564,71.8926,40982.0
2021-10-01 12:00:00,79.3,79.35,79.23,79.28,50065.0,71.8926,71.938,71.8292,71.8745,50065.0
2021-10-01 12:05:00,79.27,79.37,79.24,79.34,50538.0,71.8655,71.9561,71.8383,71.9289,50538.0
2021-10-01 12:10:00,79.33,79.34,79.26,79.27,40486.0,71.9198,71.9289,71.8564,71.8655,40486.0
2021-10-01 12:15:00,79.27,79.28,79.16,79.24,66899.0,71.8655,71.8745,71.7657,71.8383,66899.0
2021-10-01 12:20:00,79.24,79.37,79.24,79.34,55629.0,71.8383,71.9561,71.8383,71.9289,55629.0
2021-10-01 12:25:00,79.35,79.36,79.28,79.3,89907.0,71.938,71.947,71.8745,71.8926,89907.0
2021-10-01 12:30:00,79.3,79.39,79.28,79.33,51421.0,71.8926,71.9742,71.8745,71.9198,51421.0
2021-10-01 12:35:00,79.34,79.37,79.22,79.28,56930.0,71.9289,71.9561,71.8201,71.8745,56930.0
2021-10-01 12:40:00,79.28,79.4,79.25,79.37,41452.0,71.8745,71.9833,71.8473,71.9561,41452.0
2021-10-01 12:45:00,79.36,79.4,79.29,79.33,56263.0,71.947,71.9833,71.8836,71.9198,56263.0
2021-10-01 12:50:00,79.33,79.33,79.25,79.28,29903.0,71.9198,71.9198,71.8473,71.8745,29903.0
2021-10-01 12:55:00,79.28,79.32,79.15,79.16,116537.0,71.8745,71.9108,71.7567,71.7657,116537.0
2021-10-01 13:00:00,79.16,79.18,79.08,79.11,40742.0,71.7657,71.7839,71.6932,71.7204,40742.0
2021-10-01 13:05:00,79.12,79.17,79.07,79.17,31695.0,71.7295,71.7748,71.6841,71.7748,31695.0
2021-10-01 13:10:00,79.19,79.21,79.12,79.14,34116.0,71.7929,71.8111,71.7295,71.7476,34116.0
2021-10-01 13:15:00,79.14,79.18,79.09,79.09,28645.0,71.7476,71.7839,71.7023,71.7023,28645.0
2021-10-01 13:20:00,79.09,79.13,79.03,79.06,38511.0,71.7023,71.7385,71.6479,71.6751,38511.0
2021-10-01 13:25:00,79.07,79.07,78.99,79.0,27471.0,71.6841,71.6841,71.6116,71.6207,27471.0
2021-10-01 13:30:00,79.0,79.14,78.99,79.11,37759.0,71.6207,71.7476,71.6116,71.7204,37759.0
2021-10-01 13:35:00,79.11,79.19,79.1,79.16,28015.0,71.7204,71.7929,71.7113,71.7657,28015.0
2021-10-01 13:40:00,79.15,79.24,79.15,79.24,20027.0,71.7567,71.8383,71.7567,71.8383,20027.0
2021-10-01 13:45:00,79.24,79.44,79.24,79.44,46909.0,71.8383,72.0196,71.8383,72.0196,46909.0
2021-10-01 13:50:00,79.44,79.49,79.4,79.47,47801.0,72.0196,72.0649,71.9833,72.0468,47801.0
2021-10-01 13:55:00,79.47,79.5,79.26,79.27,58915.0,72.0468,72.074,71.8564,71.8655,58915.0
2021-10-01 14:00:00,79.28,79.41,79.28,79.4,31838.0,71.8745,71.9924,71.8745,71.9833,31838.0
2021-10-01 14:05:00,79.4,79.48,79.35,79.4,54130.0,71.9833,72.0558,71.938,71.9833,54130.0
2021-10-01 14:10:00,79.4,79.47,79.38,79.4,36196.0,71.9833,72.0468,71.9652,71.9833,36196.0
2021-10-01 14:15:00,79.41,79.44,79.39,79.4,30960.0,71.9924,72.0196,71.9742,71.9833,30960.0
2021-10-01 14:20:00,79.4,79.49,79.39,79.47,38063.0,71.9833,72.0649,71.9742,72.0468,38063.0
2021-10-01 14:25:00,79.47,79.49,79.36,79.37,46059.0,72.0468,72.0649,71.947,71.9561,46059.0
2021-10-01 14:30:00,79.38,79.41,79.3,79.31,34719.0,71.9652,71.9924,71.8926,71.9017,34719.0
2021-10-01 14:35:00,79.32,79.39,79.32,79.36,24447.0,71.9108,71.9742,71.9108,71.947,24447.0
2021-10-01 14:40:00,79.36,79.37,79.2,79.22,48919.0,71.947,71.9561,71.802,71.8201,48919.0
2021-10-01 14:45:00,79.23,79.3,79.18,79.3,34931.0,71.8292,71.8926,71.7839,71.8926,34931.0
2021-10-01 14:50:00,79.3,79.35,79.28,79.34,39581.0,71.8926,71.938,71.8745,71.9289,39581.0
2021-10-01 14:55:00,79.35,79.41,79.34,79.38,38611.0,71.938,71.9924,71.9289,71.9652,38611.0
2021-10-01 15:00:00,79.37,79.52,79.37,79.48,47086.0,71.9561,72.0921,71.9561,72.0558,47086.0
2021-10-01 15:05:00,79.48,79.55,79.45,79.53,53742.0,72.0558,72.1193,72.0286,72.1012,53742.0
2021-10-01 15:10:00,79.53,79.56,79.5,79.53,29963.0,72.1012,72.1284,72.074,72.1012,29963.0
2021-10-01 15:15:00,79.54,79.59,79.42,79.43,46605.0,72.1102,72.1556,72.0014,72.0105,46605.0
2021-10-01 15:20:00,79.44,79.52,79.42,79.44,40450.0,72.0196,72.0921,72.0014,72.0196,40450.0
2021-10-01 15:25:00,79.44,79.46,79.34,79.34,50089.0,72.0196,72.0377,71.9289,71.9289,50089.0
2021-10-01 15:30:00,79.34,79.44,79.24,79.43,64928.0,71.9289,72.0196,71.8383,72.0105,64928.0
2021-10-01 15:35:00,79.42,79.44,79.24,79.25,108698.0,72.0014,72.0196,71.8383,71.8473,108698.0
2021-10-01 15:40:00,79.25,79.32,79.23,79.32,99266.0,71.8473,71.9108,71.8292,71.9108,99266.0
2021-10-01 15:45:00,79.32,79.38,79.25,79.37,180527.0,71.9108,71.9652,71.8473,71.9561,180527.0
2021-10-01 15:50:00,79.37,79.55,79.3,79.42,249724.0,71.9561,72.1193,71.8926,72.0014,249724.0
2021-10-01 15:55:00,79.42,79.45,79.14,79.24,512609.0,72.0014,72.0286,71.7476,71.8383,512609.0
2021-10-04 09:30:00,79.05,79.7,79.0,79.65,156915.0,71.666,72.2553,71.6207,72.21,156915.0
2021-10-04 09:35:00,79.66,79.93,79.61,79.89,68195.0,72.219,72.4638,72.1737,72.4275,68195.0
2021-10-04 09:40:00,79.87,79.92,79.65,79.72,73701.0,72.4094,72.4547,72.21,72.2734,73701.0
2021-10-04 09:45:00,79.73,79.81,79.61,79.75,86697.0,72.2825,72.355,72.1737,72.3006,86697.0
2021-10-04 09:50:00,79.75,79.79,79.4,79.4,69129.0,72.3006,72.3369,71.9833,71.9833,69129.0
2021-10-04 09:55:00,79.39,79.45,79.3,79.36,66125.0,71.9742,72.0286,71.8926,71.947,66125.0
2021-10-04 10:00:00,79.38,79.49,79.05,79.1,82068.0,71.9652,72.0649,71.666,71.7113,82068.0
2021-10-04 10:05:00,79.11,79.13,78.97,79.04,57223.0,71.7204,71.7385,71.5935,71.6569,57223.0
2021-10-04 10:10:00,79.03,79.18,78.94,79.11,91242.0,71.6479,71.7839,71.5663,71.7204,91242.0
2021-10-04 10:15:00,79.09,79.16,78.99,79.12,103876.0,71.7023,71.7657,71.6116,71.7295,103876.0
2021-10-04 10:20:00,79.12,79.15,78.72,78.73,64681.0,71.7295,71.7567,71.3668,71.3759,64681.0
2021-10-04 10:25:00,78.72,78.75,78.57,78.73,98148.0,71.3668,71.394,71.2308,71.3759,98148.0
2021-10-04 10:30:00,78.72,78.93,78.68,78.81,101885.0,71.3668,71.5572,71.3306,71.4484,101885.0
2021-10-04 10:35:00,78.8,78.92,78.69,78.82,96697.0,71.4394,71.5481,71.3396,71.4575,96697.0
2021-10-04 10:40:00,78.81,79.07,78.78,79.05,64024.0,71.4484,71.6841,71.4212,71.666,64024.0
2021-10-04 10:45:00,79.04,79.06,78.9,78.94,50276.0,71.6569,71.6751,71.53,71.5663,50276.0
2021-10-04 10:50:00,78.96,79.03,78.79,78.82,45812.0,71.5844,71.6479,71.4303,71.4575,45812.0
2021-10-04 10:55:00,78.81,78.83,78.58,78.63,36485.0,71.4484,71.4666,71.2399,71.2852,36485.0
2021-10-04 11:00:00,78.63,78.68,78.54,78.63,52255.0,71.2852,71.3306,71.2036,71.2852,52255.0
2021-10-04 11:05:00,78.65,78.84,78.6,78.75,64213.0,71.3034,71.4756,71.258,71.394,64213.0
2021-10-04 11:10:00,78.75,78.91,78.72,78.89,50648.0,71.394,71.5391,71.3668,71.5209,50648.0
2021-10-04 11:15:00,78.88,79.05,78.85,78.88,27751.0,71.5119,71.666,71.4847,71.5119,27751.0
2021-10-04 11:20:00,78.89,78.91,78.8,78.81,27828.0,71.5209,71.5391,71.4394,71.4484,27828.0
2021-10-04 11:25:00,78.8,78.93,78.76,78.9,40102.0,71.4394,71.5572,71.4031,71.53,40102.0
2021-10-04 11:30:00,78.88,78.88,78.66,78.67,32976.0,71.5119,71.5119,71.3124,71.3215,32976.0
2021-10-04 11:35:00,78.67,78.72,78.54,78.54,52831.0,71.3215,71.3668,71.2036,71.2036,52831.0
2021-10-04 11:40:00,78.53,78.7,78.51,78.67,32799.0,71.1946,71.3487,71.1764,71.3215,32799.0
2021-10-04 11:45:00,78.67,78.72,78.63,78.69,26575.0,71.3215,71.3668,71.2852,71.3396,26575.0
2021-10-04 11:50:00,78.69,78.76,78.69,78.72,28307.0,71.3396,71.4031,71.3396,71.3668,28307.0
2021-10-04 11:55:00,78.7,78.85,78.61,78.78,50088.0,71.3487,71.4847,71.2671,71.4212,50088.0
2021-10-04 12:00:00,78.78,78.86,78.76,78.82,27936.0,71.4212,71.4937,71.4031,71.4575,27936.0
2021-10-04 12:05:00,78.8,78.9,78.79,78.88,47219.0,71.4394,71.53,71.4303,71.5119,47219.0
2021-10-04 12:10:00,78.87,78.87,78.78,78.79,18065.0,71.5028,71.5028,71.4212,71.4303,18065.0
2021-10-04 12:15:00,78.79,78.83,78.75,78.8,18870.0,71.4303,71.4666,71.394,71.4394,18870.0
2021-10-04 12:20:00,78.81,78.82,78.77,78.79,18104.0,71.4484,71.4575,71.4122,71.4303,18104.0
2021-10-04 12:25:00,78.79,78.81,78.73,78.73,25820.0,71.4303,71.4484,71.3759,71.3759,25820.0
2021-10-04 12:30:00,78.75,78.79,78.73,78.77,30806.0,71.394,71.4303,71.3759,71.4122,30806.0
2021-10-04 12:35:00,78.78,78.83,78.74,78.77,16738.0,71.4212,71.4666,71.385,71.4122,16738.0
2021-10-04 12:40:00,78.76,78.76,78.67,78.67,28266.0,71.4031,71.4031,71.3215,71.3215,28266.0
2021-10-04 12:45:00,78.67,78.72,78.61,78.72,28335.0,71.3215,71.3668,71.2671,71.3668,28335.0
2021-10-04 12:50:00,78.73,78.75,78.65,78.74,26038.0,71.3759,71.394,71.3034,71.385,26038.0
2021-10-04 12:55:00,78.75,78.79,78.7,78.72,23853.0,71.394,71.4303,71.3487,71.3668,23853.0
2021-10-04 13:00:00,78.71,78.79,78.7,78.74,57878.0,71.3578,71.4303,71.3487,71.385,57878.0
2021-10-04 13:05:00,78.74,78.86,78.72,78.84,22543.0,71.385,71.4937,71.3668,71.4756,22543.0
2021-10-04 13:10:00,78.83,78.91,78.79,78.9,20978.0,71.4666,71.5391,71.4303,71.53,20978.0
2021-10-04 13:15:00,78.89,78.9,78.83,78.89,21615.0,71.5209,71.53,71.4666,71.5209,21615.0
2021-10-04 13:20:00,78.89,78.98,78.85,78.95,29274.0,71.5209,71.6025,71.4847,71.5753,29274.0
2021-10-04 13:25:00,78.94,78.95,78.82,78.83,18300.0,71.5663,71.5753,71.4575,71.4666,18300.0
2021-10-04 13:30:00,78.83,78.88,78.76,78.81,30318.0,71.4666,71.5119,71.4031,71.4484,30318.0
2021-10-04 13:35:00,78.82,78.95,78.81,78.93,36734.0,71.4575,71.5753,71.4484,71.5572,36734.0
2021-10-04 13:40:00,78.93,78.96,78.85,78.93,27815.0,71.5572,71.5844,71.4847,71.5572,27815.0
2021-10-04 13:45:00,78.92,78.94,78.82,78.91,23808.0,71.5481,71.5663,71.4575,71.5391,23808.0
2021-10-04 13:50:00,78.9,78.96,78.88,78.92,23005.0,71.53,71.5844,71.5119,71.5481,23005.0
2021-10-04 13:55:00,78.91,78.91,78.8,78.81,17270.0,71.5391,71.5391,71.4394,71.4484,17270.0
2021-10-04 14:00:00,78.8,78.91,78.79,78.84,38972.0,71.4394,71.5391,71.4303,71.4756,38972.0
2021-10-04 14:05:00,78.85,78.92,78.78,78.83,29256.0,71.4847,71.5481,71.4212,71.4666,29256.0
2021-10-04 14:10:00,78.83,78.87,78.76,78.81,31602.0,71.4666,71.5028,71.4031,71.4484,31602.0
2021-10-04 14:15:00,78.82,78.98,78.82,78.98,25861.0,71.4575,71.6025,71.4575,71.6025,25861.0
2021-10-04 14:20:00,78.99,79.1,78.98,79.02,33382.0,71.6116,71.7113,71.6025,71.6388,33382.0
2021-10-04 14:25:00,79.02,79.07,78.99,79.06,17503.0,71.6388,71.6841,71.6116,71.6751,17503.0
2021-10-04 14:30:00,79.05,79.11,79.02,79.08,30573.0,71.666,71.7204,71.6388,71.6932,30573.0
2021-10-04 14:35:00,79.06,79.13,79.02,79.08,39868.0,71.6751,71.7385,71.6388,71.6932,39868.0
2021-10-04 14:40:00,79.07,79.09,79.03,79.08,30791.0,71.6841,71.7023,71.6479,71.6932,30791.0
2021-10-04 14:45:00,79.07,79.15,79.07,79.15,25770.0,71.6841,71.7567,71.6841,71.7567,25770.0
2021-10-04 14:50:00,79.14,79.14,79.07,79.1,21065.0,71.7476,71.7476,71.6841,71.7113,21065.0
2021-10-04 14:55:00,79.1,79.14,79.07,79.08,24434.0,71.7113,71.7476,71.6841,71.6932,24434.0
2021-10-04 15:00:00,79.09,79.19,79.07,79.18,25171.0,71.7023,71.7929,71.6841,71.7839,25171.0
2021-10-04 15:05:00,79.18,79.22,79.07,79.09,25037.0,71.7839,71.8201,71.6841,71.7023,25037.0
2021-10-04 15:10:00,79.09,79.23,79.05,79.17,32396.0,71.7023,71.8292,71.666,71.7748,32396.0
2021-10-04 15:15:00,79.18,79.22,79.02,79.05,51177.0,71.7839,71.8201,71.6388,71.666,51177.0
2021-10-04 15:20:00,79.07,79.11,79.01,79.1,32134.0,71.6841,71.7204,71.6297,71.7113,32134.0
2021-10-04 15:25:00,79.1,79.15,79.09,79.14,42455.0,71.7113,71.7567,71.7023,71.7476,42455.0
2021-10-04 15:30:00,79.13,79.24,79.04,79.24,40229.0,71.7385,71.8383,71.6569,71.8383,40229.0
2021-10-04 15:35:00,79.25,79.3,79.1,79.1,113183.0,71.8473,71.8926,71.7113,71.7113,113183.0
2021-10-04 15:40:00,79.11,79.36,79.09,79.33,80912.0,71.7204,71.947,71.7023,71.9198,80912.0
2021-10-04 15:45:00,79.33,79.51,79.33,79.47,163951.0,71.9198,72.083,71.9198,72.0468,163951.0
2021-10-04 15:50:00,79.41,79.46,79.11,79.14,198584.0,71.9924,72.0377,71.7204,71.7476,198584.0
2021-10-04 15:55:00,79.14,79.41,79.14,79.37,249911.0,71.7476,71.9924,71.7476,71.9561,249911.0
2021-10-05 09:30:00,79.43,79.71,79.35,79.35,141901.0,72.0105,72.2644,71.938,71.938,141901.0
2021-10-05 09:35:00,79.35,79.4,79.09,79.28,36147.0,71.938,71.9833,71.7023,71.8745,36147.0
2021-10-05 09:40:00,79.3,79.45,79.2,79.25,58252.0,71.8926,72.0286,71.802,71.8473,58252.0
2021-10-05 09:45:00,79.29,79.45,79.16,79.2,35832.0,71.8836,72.0286,71.7657,71.802,35832.0
2021-10-05 09:50:00,79.21,79.4,79.2,79.37,31863.0,71.8111,71.9833,71.802,71.9561,31863.0
2021-10-05 09:55:00,79.37,79.49,79.34,79.44,34645.0,71.9561,72.0649,71.9289,72.0196,34645.0
2021-10-05 10:00:00,79.44,79.68,79.44,79.51,33835.0,72.0196,72.2372,72.0196,72.083,33835.0
2021-10-05 10:05:00,79.5,79.65,79.43,79.59,25340.0,72.074,72.21,72.0105,72.1556,25340.0
2021-10-05 10:10:00,79.58,79.72,79.57,79.7,58742.0,72.1465,72.2734,72.1374,72.2553,58742.0
2021-10-05 10:15:00,79.72,79.77,79.68,79.71,49126.0,72.2734,72.3187,72.2372,72.2644,49126.0
2021-10-05 10:20:00,79.71,79.83,79.66,79.66,48874.0,72.2644,72.3731,72.219,72.219,48874.0
2021-10-05 10:25:00,79.66,79.84,79.66,79.8,29579.0,72.219,72.3822,72.219,72.3459,29579.0
2021-10-05 10:30:00,79.85,79.9,79.77,79.78,35739.0,72.3913,72.4366,72.3187,72.3278,35739.0
2021-10-05 10:35:00,79.78,79.79,79.51,79.53,35801.0,72.3278,72.3369,72.083,72.1012,35801.0
2021-10-05 10:40:00,79.53,79.54,79.34,79.39,42033.0,72.1012,72.1102,71.9289,71.9742,42033.0
2021-10-05 10:45:00,79.41,79.47,79.37,79.43,55200.0,71.9924,72.0468,71.9561,72.0105,55200.0
2021-10-05 10:50:00,79.44,79.58,79.41,79.56,33887.0,72.0196,72.1465,71.9924,72.1284,33887.0
2021-10-05 10:55:00,79.58,79.64,79.5,79.63,24596.0,72.1465,72.2009,72.074,72.1918,24596.0
2021-10-05 11:00:00,79.63,79.64,79.48,79.58,32406.0,72.1918,72.2009,72.0558,72.1465,32406.0
2021-10-05 11:05:00,79.58,79.58,79.48,79.53,45325.0,72.1465,72.1465,72.0558,72.1012,45325.0
2021-10-05 11:10:00,79.54,79.66,79.54,79.64,39373.0,72.1102,72.219,72.1102,72.2009,39373.0
2021-10-05 11:15:00,79.65,79.75,79.6,79.74,44260.0,72.21,72.3006,72.1646,72.2915,44260.0
2021-10-05 11:20:00,79.73,79.79,79.69,79.72,31557.0,72.2825,72.3369,72.2462,72.2734,31557.0
2021-10-05 11:25:00,79.72,79.75,79.65,79.66,33387.0,72.2734,72.3006,72.21,72.219,33387.0
2021-10-05 11:30:00,79.66,79.7,79.6,79.67,27958.0,72.219,72.2553,72.1646,72.2281,27958.0
2021-10-05 11:35:00,79.66,79.69,79.59,79.6,32871.0,72.219,72.2462,72.1556,72.1646,32871.0
2021-10-05 11:40:00,79.6,79.65,79.53,79.62,37890.0,72.1646,72.21,72.1012,72.1828,37890.0
2021-10-05 11:45:00,79.62,79.67,79.61,79.66,16560.0,72.1828,72.2281,72.1737,72.219,16560.0
2021-10-05 11:50:00,79.66,79.7,79.61,79.69,27200.0,72.219,72.2553,72.1737,72.2462,27200.0
2021-10-05 11:55:00,79.68,79.73,79.64,79.7,23541.0,72.2372,72.2825,72.2009,72.2553,23541.0
2021-10-05 12:00:00,79.7,79.71,79.63,79.69,30380.0,72.2553,72.2644,72.1918,72.2462,30380.0
2021-10-05 12:05:00,79.69,79.82,79.67,79.79,24974.0,72.2462,72.3641,72.2281,72.3369,24974.0
2021-10-05 12:10:00,79.8,79.82,79.71,79.71,30983.0,72.3459,72.3641,72.2644,72.2644,30983.0
2021-10-05 12:15:00,79.71,79.77,79.68,79.73,26239.0,72.2644,72.3187,72.2372,72.2825,26239.0
2021-10-05 12:20:00,79.74,79.77,79.7,79.74,28341.0,72.2915,72.3187,72.2553,72.2915,28341.0
2021-10-05 12:25:00,79.74,79.74,79.68,79.72,17931.0,72.2915,72.2915,72.2372,72.2734,17931.0
2021-10-05 12:30:00,79.71,79.72,79.64,79.69,28080.0,72.2644,72.2734,72.2009,72.2462,28080.0
2021-10-05 12:35:00,79.7,79.71,79.56,79.56,21627.0,72.2553,72.2644,72.1284,72.1284,21627.0
2021-10-05 12:40:00,79.56,79.63,79.53,79.58,25743.0,72.1284,72.1918,72.1012,72.1465,25743.0
2021-10-05 12:45:00,79.58,79.59,79.54,79.59,23074.0,72.1465,72.1556,72.1102,72.1556,23074.0
2021-10-05 12:50:00,79.58,79.6,79.51,79.53,24527.0,72.1465,72.1646,72.083,72.1012,24527.0
2021-10-05 12:55:00,79.53,79.63,79.52,79.6,31049.0,72.1012,72.1918,72.0921,72.1646,31049.0
2021-10-05 13:00:00,79.61,79.63,79.51,79.58,23496.0,72.1737,72.1918,72.083,72.1465,23496.0
2021-10-05 13:05:00,79.58,79.68,79.58,79.67,25627.0,72.1465,72.2372,72.1465,72.2281,25627.0
2021-10-05 13:10:00,79.68,79.73,79.64,79.67,17355.0,72.2372,72.2825,72.2009,72.2281,17355.0
2021-10-05 13:15:00,79.67,79.74,79.64,79.73,18668.0,72.2281,72.2915,72.2009,72.2825,18668.0
2021-10-05 13:20:00,79.73,79.76,79.69,79.73,17950.0,72.2825,72.3097,72.2462,72.2825,17950.0
2021-10-05 13:25:00,79.73,79.74,79.66,79.67,20362.0,72.2825,72.2915,72.219,72.2281,20362.0
2021-10-05 13:30:00,79.69,79.77,79.69,79.7,15346.0,72.2462,72.3187,72.2462,72.2553,15346.0
2021-10-05 13:35:00,79.71,79.77,79.68,79.75,17320.0,72.2644,72.3187,72.2372,72.3006,17320.0
2021-10-05 13:40:00,79.76,79.83,79.74,79.81,20159.0,72.3097,72.3731,72.2915,72.355,20159.0
2021-10-05 13:45:00,79.81,79.83,79.77,79.8,16959.0,72.355,72.3731,72.3187,72.3459,16959.0
2021-10-05 13:50:00,79.8,79.84,79.78,79.8,21820.0,72.3459,72.3822,72.3278,72.3459,21820.0
2021-10-05 13:55:00,79.78,79.8,79.74,79.8,18057.0,72.3278,72.3459,72.2915,72.3459,18057.0
2021-10-05 14:00:00,79.79,79.84,79.76,79.76,26773.0,72.3369,72.3822,72.3097,72.3097,26773.0
2021-10-05 14:05:00,79.75,79.76,79.69,79.69,17998.0,72.3006,72.3097,72.2462,72.2462,17998.0
2021-10-05 14:10:00,79.69,79.77,79.68,79.74,61274.0,72.2462,72.3187,72.2372,72.2915,61274.0
2021-10-05 14:15:00,79.75,79.8,79.69,79.76,75673.0,72.3006,72.3459,72.2462,72.3097,75673.0
2021-10-05 14:20:00,79.76,79.77,79.73,79.74,21909.0,72.3097,72.3187,72.2825,72.2915,21909.0
2021-10-05 14:25:00,79.74,79.81,79.73,79.79,29300.0,72.2915,72.355,72.2825,72.3369,29300.0
2021-10-05 14:30:00,79.8,79.87,79.78,79.86,20057.0,72.3459,72.4094,72.3278,72.4003,20057.0
2021-10-05 14:35:00,79.87,79.9,79.8,79.85,26270.0,72.4094,72.4366,72.3459,72.3913,26270.0
2021-10-05 14:40:00,79.86,79.9,79.81,79.83,74342.0,72.4003,72.4366,72.355,72.3731,74342.0
2021-10-05 14:45:00,79.83,79.85,79.8,79.82,48520.0,72.3731,72.3913,72.3459,72.3641,48520.0
2021-10-05 14:50:00,79.82,79.84,79.79,79.8,19576.0,72.3641,72.3822,72.3369,72.3459,19576.0
2021-10-05 14:55:00,79.8,79.82,79.6,79.61,31185.0,72.3459,72.3641,72.1646,72.1737,31185.0
2021-10-05 15:00:00,79.61,79.63,79.55,79.55,32122.0,72.1737,72.1918,72.1193,72.1193,32122.0
2021-10-05 15:05:00,79.56,79.58,79.52,79.53,23626.0,72.1284,72.1465,72.0921,72.1012,23626.0
2021-10-05 15:10:00,79.53,79.61,79.52,79.6,27348.0,72.1012,72.1737,72.0921,72.1646,27348.0
2021-10-05 15:15:00,79.6,79.61,79.51,79.56,28558.0,72.1646,72.1737,72.083,72.1284,28558.0
2021-10-05 15:20:00,79.56,79.57,79.5,79.57,32529.0,72.1284,72.1374,72.074,72.1374,32529.0
2021-10-05 15:25:00,79.6,79.62,79.51,79.53,31334.0,72.1646,72.1828,72.083,72.1012,31334.0
2021-10-05 15:30:00,79.52,79.66,79.51,79.65,36339.0,72.0921,72.219,72.083,72.21,36339.0
2021-10-05 15:35:00,79.64,79.66,79.55,79.61,27225.0,72.2009,72.219,72.1193,72.1737,27225.0
2021-10-05 15:40:00,79.6,79.65,79.52,79.57,37226.0,72.1646,72.21,72.0921,72.1374,37226.0
2021-10-05 15:45:00,79.56,79.56,79.5,79.54,41035.0,72.1284,72.1284,72.074,72.1102,41035.0
2021-10-05 15:50:00,79.54,79.58,79.42,79.42,100150.0,72.1102,72.1465,72.0014,72.0014,100150.0
2021-10-05 15:55:00,79.43,79.54,79.42,79.48,329399.0,72.0105,72.1102,72.0014,72.0558,329399.0
2021-10-06 09:30:00,79.26,79.35,79.0,79.02,159728.0,71.8564,71.938,71.6207,71.6388,159728.0
2021-10-06 09:35:00,79.02,79.24,78.97,79.06,65138.0,71.6388,71.8383,71.5935,71.6751,65138.0
2021-10-06 09:40:00,79.05,79.3,79.01,79.27,57348.0,71.666,71.8926,71.6297,71.8655,57348.0
2021-10-06 09:45:00,79.29,79.29,78.96,79.01,45865.0,71.8836,71.8836,71.5844,71.6297,45865.0
2021-10-06 09:50:00,79.01,79.02,78.84,78.91,54148.0,71.6297,71.6388,71.4756,71.5391,54148.0
2021-10-06 09:55:00,78.93,79.01,78.79,79.0,93824.0,71.5572,71.6297,71.4303,71.6207,93824.0
2021-10-06 10:00:00,79.01,79.11,78.79,78.86,67529.0,71.6297,71.7204,71.4303,71.4937,67529.0
2021-10-06 10:05:00,78.85,79.01,78.8,78.94,52591.0,71.4847,71.6297,71.4394,71.5663,52591.0
2021-10-06 10:10:00,78.94,79.06,78.9,79.03,40694.0,71.5663,71.6751,71.53,71.6479,40694.0
2021-10-06 10:15:00,79.03,79.03,78.69,78.69,47761.0,71.6479,71.6479,71.3396,71.3396,47761.0
2021-10-06 10:20:00,78.71,79.04,78.64,79.04,49309.0,71.3578,71.6569,71.2943,71.6569,49309.0
2021-10-06 10:25:00,79.03,79.12,78.97,79.1,45850.0,71.6479,71.7295,71.5935,71.7113,45850.0
2021-10-06 10:30:00,79.12,79.26,79.09,79.22,28774.0,71.7295,71.8564,71.7023,71.8201,28774.0
2021-10-06 10:35:00,79.23,79.39,79.23,79.38,22994.0,71.8292,71.9742,71.8292,71.9652,22994.0
2021-10-06 10:40:00,79.39,79.44,79.31,79.33,25243.0,71.9742,72.0196,71.9017,71.9198,25243.0
2021-10-06 10:45:00,79.35,79.39,79.22,79.33,40605.0,71.938,71.9742,71.8201,71.9198,40605.0
2021-10-06 10:50:00,79.34,79.4,79.28,79.4,34688.0,71.9289,71.9833,71.8745,71.9833,34688.0
2021-10-06 10:55:00,79.4,79.42,79.28,79.41,34536.0,71.9833,72.0014,71.8745,71.9924,34536.0
2021-10-06 11:00:00,79.4,79.43,79.32,79.33,50918.0,71.9833,72.0105,71.9108,71.9198,50918.0
2021-10-06 11:05:00,79.34,79.36,79.19,79.23,61701.0,71.9289,71.947,71.7929,71.8292,61701.0
2021-10-06 11:10:00,79.24,79.26,79.18,79.22,31112.0,71.8383,71.8564,71.7839,71.8201,31112.0
2021-10-06 11:15:00,79.23,79.39,79.23,79.39,21048.0,71.8292,71.9742,71.8292,71.9742,21048.0
2021-10-06 11:20:00,79.41,79.41,79.34,79.35,21847.0,71.9924,71.9924,71.9289,71.938,21847.0
2021-10-06 11:25:00,79.36,79.45,79.32,79.35,25036.0,71.947,72.0286,71.9108,71.938,25036.0
2021-10-06 11:30:00,79.35,79.37,79.24,79.24,23618.0,71.938,71.9561,71.8383,71.8383,23618.0
2021-10-06 11:35:00,79.25,79.27,79.2,79.26,33121.0,71.8473,71.8655,71.802,71.8564,33121.0
2021-10-06 11:40:00,79.26,79.33,79.16,79.17,54868.0,71.8564,71.9198,71.7657,71.7748,54868.0
2021-10-06 11:45:00,79.17,79.23,79.12,79.18,36935.0,71.7748,71.8292,71.7295,71.7839,36935.0
2021-10-06 11:50:00,79.19,79.3,79.19,79.3,94145.0,71.7929,71.8926,71.7929,71.8926,94145.0
2021-10-06 11:55:00,79.29,79.4,79.29,79.38,64775.0,71.8836,71.9833,71.8836,71.9652,64775.0
2021-10-06 12:00:00,79.37,79.38,79.22,79.25,26725.0,71.9561,71.9652,71.8201,71.8473,26725.0
2021-10-06 12:05:00,79.24,79.27,79.15,79.17,42431.0,71.8383,71.8655,71.7567,71.7748,42431.0
2021-10-06 12:10:00,79.18,79.21,79.15,79.19,20200.0,71.7839,71.8111,71.7567,71.7929,20200.0
2021-10-06 12:15:00,79.19,79.38,79.17,79.36,37857.0,71.7929,71.9652,71.7748,71.947,37857.0
2021-10-06 12:20:00,79.36,79.42,79.34,79.41,34147.0,71.947,72.0014,71.9289,71.9924,34147.0
2021-10-06 12:25:00,79.4,79.49,79.35,79.45,55371.0,71.9833,72.0649,71.938,72.0286,55371.0
2021-10-06 12:30:00,79.44,79.47,79.39,79.45,47107.0,72.0196,72.0468,71.9742,72.0286,47107.0
2021-10-06 12:35:00,79.46,79.54,79.44,79.5,43696.0,72.0377,72.1102,72.0196,72.074,43696.0
2021-10-06 12:40:00,79.51,79.57,79.49,79.57,36632.0,72.083,72.1374,72.0649,72.1374,36632.0
2021-10-06 12:45:00,79.59,79.62,79.5,79.53,35428.0,72.1556,72.1828,72.074,72.1012,35428.0
2021-10-06 12:50:00,79.54,79.57,79.48,79.48,33184.0,72.1102,72.1374,72.0558,72.0558,33184.0
2021-10-06 12:55:00,79.5,79.58,79.5,79.53,31916.0,72.074,72.1465,72.074,72.1012,31916.0
2021-10-06 13:00:00,79.56,79.56,79.49,79.55,16633.0,72.1284,72.1284,72.0649,72.1193,16633.0
2021-10-06 13:05:00,79.53,79.6,79.49,79.56,25212.0,72.1012,72.1646,72.0649,72.1284,25212.0
2021-10-06 13:10:00,79.55,79.7,79.53,79.7,32274.0,72.1193,72.2553,72.1012,72.2553,32274.0
2021-10-06 13:15:00,79.7,79.76,79.7,79.71,28461.0,72.2553,72.3097,72.2553,72.2644,28461.0
2021-10-06 13:20:00,79.73,79.83,79.7,79.82,27217.0,72.2825,72.3731,72.2553,72.3641,27217.0
2021-10-06 13:25:00,79.81,79.93,79.78,79.89,47813.0,72.355,72.4638,72.3278,72.4275,47813.0
2021-10-06 13:30:00,79.89,80.02,79.88,80.02,58544.0,72.4275,72.5454,72.4185,72.5454,58544.0
2021-10-06 13:35:00,80.03,80.13,79.99,80.11,61026.0,72.5545,72.6451,72.5182,72.627,61026.0
2021-10-06 13:40:00,80.12,80.16,80.08,80.13,36921.0,72.6361,72.6723,72.5998,72.6451,36921.0
2021-10-06 13:45:00,80.13,80.22,80.12,80.2,28075.0,72.6451,72.7267,72.6361,72.7086,28075.0
2021-10-06 13:50:00,80.19,80.19,80.07,80.14,56419.0,72.6995,72.6995,72.5907,72.6542,56419.0
2021-10-06 13:55:00,80.15,80.25,80.14,80.24,26085.0,72.6633,72.7539,72.6542,72.7448,26085.0
2021-10-06 14:00:00,80.25,80.34,80.14,80.34,58473.0,72.7539,72.8355,72.6542,72.8355,58473.0
2021-10-06 14:05:00,80.34,80.36,80.27,80.34,24402.0,72.8355,72.8536,72.772,72.8355,24402.0
2021-10-06 14:10:00,80.33,80.56,80.33,80.55,50327.0,72.8264,73.035,72.8264,73.0259,50327.0
2021-10-06 14:15:00,80.54,80.63,80.51,80.63,35086.0,73.0168,73.0984,72.9896,73.0984,35086.0
2021-10-06 14:20:00,80.64,80.65,80.56,80.57,32024.0,73.1075,73.1165,73.035,73.044,32024.0
2021-10-06 14:25:00,80.57,80.61,80.5,80.56,38311.0,73.044,73.0803,72.9806,73.035,38311.0
2021-10-06 14:30:00,80.55,80.61,80.51,80.59,71369.0,73.0259,73.0803,72.9896,73.0622,71369.0
2021-10-06 14:35:00,80.6,80.68,80.57,80.68,42996.0,73.0712,73.1437,73.044,73.1437,42996.0
2021-10-06 14:40:00,80.69,80.73,80.64,80.65,47136.0,73.1528,73.1891,73.1075,73.1165,47136.0
2021-10-06 14:45:00,80.66,80.7,80.66,80.68,34367.0,73.1256,73.1619,73.1256,73.1437,34367.0
2021-10-06 14:50:00,80.68,80.75,80.66,80.74,52326.0,73.1437,73.2072,73.1256,73.1981,52326.0
2021-10-06 14:55:00,80.74,80.76,80.69,80.73,51508.0,73.1981,73.2163,73.1528,73.1891,51508.0
2021-10-06 15:00:00,80.73,80.78,80.69,80.71,56558.0,73.1891,73.2344,73.1528,73.1709,56558.0
2021-10-06 15:05:00,80.7,80.78,80.7,80.76,41775.0,73.1619,73.2344,73.1619,73.2163,41775.0
2021-10-06 15:10:00,80.77,80.81,80.69,80.76,48241.0,73.2253,73.2616,73.1528,73.2163,48241.0
2021-10-06 15:15:00,80.76,80.87,80.75,80.83,45784.0,73.2163,73.316,73.2072,73.2797,45784.0
2021-10-06 15:20:00,80.82,80.92,80.81,80.89,72188.0,73.2707,73.3613,73.2616,73.3341,72188.0
2021-10-06 15:25:00,80.89,81.0,80.84,81.0,107042.0,73.3341,73.4339,73.2888,73.4339,107042.0
2021-10-06 15:30:00,80.99,81.07,80.96,81.05,70336.0,73.4248,73.4973,73.3976,73.4792,70336.0
2021-10-06 15:35:00,81.04,81.05,80.88,80.92,164013.0,73.4701,73.4792,73.3251,73.3613,164013.0
2021-10-06 15:40:00,80.91,81.0,80.9,80.95,70562.0,73.3523,73.4339,73.3432,73.3885,70562.0
2021-10-06 15:45:00,80.95,81.05,80.9,81.03,90187.0,73.3885,73.4792,73.3432,73.4611,90187.0
2021-10-06 15:50:00,81.04,81.13,81.02,81.12,136055.0,73.4701,73.5517,73.452,73.5426,136055.0
2021-10-06 15:55:00,81.12,81.29,81.1,81.17,456747.0,73.5426,73.6968,73.5245,73.588,456747.0
2021-10-07 09:30:00,81.48,81.87,81.43,81.87,204812.0,73.869,74.2226,73.8237,74.2226,204812.0
2021-10-07 09:35:00,81.89,82.02,81.85,81.9,83803.0,74.2407,74.3586,74.2045,74.2498,83803.0
2021-10-07 09:40:00,81.86,82.12,81.81,82.01,95594.0,74.2135,74.4492,74.1682,74.3495,95594.0
2021-10-07 09:45:00,82.02,82.06,81.74,81.88,115037.0,74.3586,74.3948,74.1047,74.2317,115037.0
2021-10-07 09:50:00,81.89,82.3,81.89,82.28,108998.0,74.2407,74.6124,74.2407,74.5943,108998.0
2021-10-07 09:55:00,82.29,82.49,82.29,82.46,102022.0,74.6034,74.7847,74.6034,74.7575,102022.0
2021-10-07 10:00:00,82.47,82.61,82.42,82.59,60938.0,74.7665,74.8935,74.7212,74.8753,60938.0
2021-10-07 10:05:00,82.59,82.6,82.45,82.45,45385.0,74.8753,74.8844,74.7484,74.7484,45385.0
2021-10-07 10:10:00,82.48,82.48,82.29,82.39,45886.0,74.7756,74.7756,74.6034,74.694,45886.0
2021-10-07 10:15:00,82.4,82.41,82.13,82.13,89949.0,74.7031,74.7121,74.4583,74.4583,89949.0
2021-10-07 10:20:00,82.14,82.24,82.09,82.12,46590.0,74.4674,74.558,74.422,74.4492,46590.0
2021-10-07 10:25:00,82.12,82.17,82.06,82.06,32635.0,74.4492,74.4946,74.3948,74.3948,32635.0
2021-10-07 10:30:00,82.06,82.12,81.94,81.95,59454.0,74.3948,74.4492,74.286,74.2951,59454.0
2021-10-07 10:35:00,81.93,81.95,81.85,81.87,25834.0,74.277,74.2951,74.2045,74.2226,25834.0
2021-10-07 10:40:00,81.88,81.92,81.75,81.78,25030.0,74.2317,74.2679,74.1138,74.141,25030.0
2021-10-07 10:45:00,81.79,81.79,81.68,81.7,28588.0,74.1501,74.1501,74.0503,74.0685,28588.0
2021-10-07 10:50:00,81.69,81.73,81.6,81.7,51197.0,74.0594,74.0957,73.9778,74.0685,51197.0
2021-10-07 10:55:00,81.7,81.83,81.66,81.7,65557.0,74.0685,74.1863,74.0322,74.0685,65557.0
2021-10-07 11:00:00,81.7,81.74,81.61,81.63,28064.0,74.0685,74.1047,73.9869,74.005,28064.0
2021-10-07 11:05:00,81.63,81.63,81.52,81.54,29420.0,74.005,74.005,73.9053,73.9234,29420.0
2021-10-07 11:10:00,81.54,81.55,81.41,81.43,22134.0,73.9234,73.9325,73.8056,73.8237,22134.0
2021-10-07 11:15:00,81.42,81.43,81.34,81.35,37251.0,73.8146,73.8237,73.7421,73.7512,37251.0
2021-10-07 11:20:00,81.34,81.38,81.28,81.32,27371.0,73.7421,73.7784,73.6877,73.724,27371.0
2021-10-07 11:25:00,81.33,81.41,81.31,81.39,36164.0,73.733,73.8056,73.7149,73.7874,36164.0
2021-10-07 11:30:00,81.38,81.46,81.38,81.45,30848.0,73.7784,73.8509,73.7784,73.8418,30848.0
2021-10-07 11:35:00,81.44,81.57,81.42,81.5,33600.0,73.8328,73.9506,73.8146,73.8871,33600.0
2021-10-07 11:40:00,81.51,81.57,81.48,81.49,31322.0,73.8962,73.9506,73.869,73.8781,31322.0
2021-10-07 11:45:00,81.49,81.55,81.44,81.45,31528.0,73.8781,73.9325,73.8328,73.8418,31528.0
2021-10-07 11:50:00,81.46,81.47,81.38,81.41,24546.0,73.8509,73.86,73.7784,73.8056,24546.0
2021-10-07 11:55:00,81.42,81.44,81.4,81.43,17730.0,73.8146,73.8328,73.7965,73.8237,17730.0
2021-10-07 12:00:00,81.44,81.51,81.43,81.45,32805.0,73.8328,73.8962,73.8237,73.8418,32805.0
2021-10-07 12:05:00,81.45,81.45,81.38,81.41,15870.0,73.8418,73.8418,73.7784,73.8056,15870.0
2021-10-07 12:10:00,81.41,81.41,81.3,81.33,32005.0,73.8056,73.8056,73.7058,73.733,32005.0
2021-10-07 12:15:00,81.33,81.33,81.21,81.22,25006.0,73.733,73.733,73.6242,73.6333,25006.0
2021-10-07 12:20:00,81.21,81.22,81.15,81.21,23458.0,73.6242,73.6333,73.5698,73.6242,23458.0
2021-10-07 12:25:00,81.22,81.34,81.21,81.33,25402.0,73.6333,73.7421,73.6242,73.733,25402.0
2021-10-07 12:30:00,81.33,81.4,81.31,81.39,27910.0,73.733,73.7965,73.7149,73.7874,27910.0
2021-10-07 12:35:00,81.38,81.46,81.36,81.46,24720.0,73.7784,73.8509,73.7602,73.8509,24720.0
2021-10-07 12:40:00,81.46,81.46,81.33,81.33,36363.0,73.8509,73.8509,73.733,73.733,36363.0
2021-10-07 12:45:00,81.33,81.34,81.24,81.32,14937.0,73.733,73.7421,73.6514,73.724,14937.0
2021-10-07 12:50:00,81.33,81.42,81.31,81.36,23380.0,73.733,73.8146,73.7149,73.7602,23380.0
2021-10-07 12:55:00,81.36,81.44,81.34,81.42,25033.0,73.7602,73.8328,73.7421,73.8146,25033.0
2021-10-07 13:00:00,81.42,81.42,81.31,81.33,20906.0,73.8146,73.8146,73.7149,73.733,20906.0
2021-10-07 13:05:00,81.33,81.4,81.31,81.4,20947.0,73.733,73.7965,73.7149,73.7965,20947.0
2021-10-07 13:10:00,81.41,81.44,81.35,81.39,25888.0,73.8056,73.8328,73.7512,73.7874,25888.0
2021-10-07 13:15:00,81.39,81.39,81.28,81.28,33536.0,73.7874,73.7874,73.6877,73.6877,33536.0
2021-10-07 13:20:00,81.28,81.31,81.22,81.31,35869.0,73.6877,73.7149,73.6333,73.7149,35869.0
2021-10-07 13:25:00,81.3,81.37,81.28,81.37,23316.0,73.7058,73.7693,73.6877,73.7693,23316.0
2021-10-07 13:30:00,81.37,81.43,81.34,81.42,36639.0,73.7693,73.8237,73.7421,73.8146,36639.0
2021-10-07 13:35:00,81.42,81.43,81.36,81.41,43354.0,73.8146,73.8237,73.7602,73.8056,43354.0
2021-10-07 13:40:00,81.4,81.49,81.39,81.47,39645.0,73.7965,73.8781,73.7874,73.86,39645.0
2021-10-07 13:45:00,81.47,81.48,81.34,81.39,49794.0,73.86,73.869,73.7421,73.7874,49794.0
2021-10-07 13:50:00,81.38,81.4,81.34,81.4,39355.0,73.7784,73.7965,73.7421,73.7965,39355.0
2021-10-07 13:55:00,81.4,81.41,81.37,81.39,60501.0,73.7965,73.8056,73.7693,73.7874,60501.0
2021-10-07 14:00:00,81.39,81.39,81.37,81.39,92090.0,73.7874,73.7874,73.7693,73.7874,92090.0
2021-10-07 14:05:00,81.38,81.44,81.38,81.4,44184.0,73.7784,73.8328,73.7784,73.7965,44184.0
2021-10-07 14:10:00,81.39,81.43,81.38,81.4,40784.0,73.7874,73.8237,73.7784,73.7965,40784.0
2021-10-07 14:15:00,81.4,81.41,81.38,81.41,27004.0,73.7965,73.8056,73.7784,73.8056,27004.0
2021-10-07 14:20:00,81.39,81.44,81.38,81.38,31869.0,73.7874,73.8328,73.7784,73.7784,31869.0
2021-10-07 14:25:00,81.39,81.39,81.3,81.32,47985.0,73.7874,73.7874,73.7058,73.724,47985.0
2021-10-07 14:30:00,81.32,81.35,81.3,81.31,51975.0,73.724,73.7512,73.7058,73.7149,51975.0
2021-10-07 14:35:00,81.3,81.31,81.25,81.27,70533.0,73.7058,73.7149,73.6605,73.6786,70533.0
2021-10-07 14:40:00,81.26,81.32,81.25,81.25,45207.0,73.6696,73.724,73.6605,73.6605,45207.0
2021-10-07 14:45:00,81.25,81.25,81.14,81.16,32566.0,73.6605,73.6605,73.5608,73.5789,32566.0
2021-10-07 14:50:00,81.15,81.15,81.07,81.07,40181.0,73.5698,73.5698,73.4973,73.4973,40181.0
2021-10-07 14:55:00,81.07,81.08,81.01,81.01,40041.0,73.4973,73.5064,73.4429,73.4429,40041.0
2021-10-07 15:00:00,81.01,81.09,80.91,80.91,56257.0,73.4429,73.5154,73.3523,73.3523,56257.0
2021-10-07 15:05:00,80.92,81.03,80.92,80.95,40717.0,73.3613,73.4611,73.3613,73.3885,40717.0
2021-10-07 15:10:00,80.95,81.06,80.88,81.04,27372.0,73.3885,73.4882,73.3251,73.4701,27372.0
2021-10-07 15:15:00,81.04,81.13,81.04,81.05,35952.0,73.4701,73.5517,73.4701,73.4792,35952.0
2021-10-07 15:20:00,81.05,81.06,80.92,80.94,39412.0,73.4792,73.4882,73.3613,73.3795,39412.0
2021-10-07 15:25:00,80.95,81.0,80.86,80.99,56775.0,73.3885,73.4339,73.3069,73.4248,56775.0
2021-10-07 15:30:00,80.99,81.06,80.92,80.97,67628.0,73.4248,73.4882,73.3613,73.4067,67628.0
2021-10-07 15:35:00,80.95,80.96,80.82,80.85,62382.0,73.3885,73.3976,73.2707,73.2979,62382.0
2021-10-07 15:40:00,80.86,81.01,80.84,80.85,76357.0,73.3069,73.4429,73.2888,73.2979,76357.0
2021-10-07 15:45:00,80.82,80.93,80.81,80.91,95841.0,73.2707,73.3704,73.2616,73.3523,95841.0
2021-10-07 15:50:00,80.9,81.0,80.82,80.93,135345.0,73.3432,73.4339,73.2707,73.3704,135345.0
2021-10-07 15:55:00,80.93,80.95,80.79,80.92,323738.0,73.3704,73.3885,73.2435,73.3613,323738.0
2021-10-08 09:30:00,81.01,81.03,80.68,80.7,80686.0,73.4429,73.4611,73.1437,73.1619,80686.0
2021-10-08 09:35:00,80.73,80.92,80.67,80.68,32173.0,73.1891,73.3613,73.1347,73.1437,32173.0
2021-10-08 09:40:00,80.68,80.78,80.44,80.44,32163.0,73.1437,73.2344,72.9262,72.9262,32163.0
2021-10-08 09:45:00,80.43,80.7,80.43,80.63,51513.0,72.9171,73.1619,72.9171,73.0984,51513.0
2021-10-08 09:50:00,80.61,80.74,80.52,80.63,33739.0,73.0803,73.1981,72.9987,73.0984,33739.0
2021-10-08 09:55:00,80.59,80.76,80.56,80.66,18440.0,73.0622,73.2163,73.035,73.1256,18440.0
2021-10-08 10:00:00,80.66,80.84,80.66,80.84,26842.0,73.1256,73.2888,73.1256,73.2888,26842.0
2021-10-08 10:05:00,80.84,80.97,80.77,80.77,21867.0,73.2888,73.4067,73.2253,73.2253,21867.0
2021-10-08 10:10:00,80.77,80.82,80.56,80.57,22437.0,73.2253,73.2707,73.035,73.044,22437.0
2021-10-08 10:15:00,80.59,80.68,80.53,80.62,20147.0,73.0622,73.1437,73.0078,73.0893,20147.0
2021-10-08 10:20:00,80.63,80.64,80.47,80.47,18218.0,73.0984,73.1075,72.9534,72.9534,18218.0
2021-10-08 10:25:00,80.48,80.55,80.44,80.45,17690.0,72.9624,73.0259,72.9262,72.9352,17690.0
2021-10-08 10:30:00,80.46,80.55,80.41,80.43,20844.0,72.9443,73.0259,72.899,72.9171,20844.0
2021-10-08 10:35:00,80.43,80.46,80.31,80.32,27124.0,72.9171,72.9443,72.8083,72.8174,27124.0
2021-10-08 10:40:00,80.31,80.52,80.23,80.52,26888.0,72.8083,72.9987,72.7358,72.9987,26888.0
2021-10-08 10:45:00,80.54,80.55,80.33,80.33,31282.0,73.0168,73.0259,72.8264,72.8264,31282.0
2021-10-08 10:50:00,80.32,80.33,80.22,80.27,28649.0,72.8174,72.8264,72.7267,72.772,28649.0
2021-10-08 10:55:00,80.27,80.39,80.25,80.39,49980.0,72.772,72.8808,72.7539,72.8808,49980.0
2021-10-08 11:00:00,80.39,80.47,80.37,80.37,23062.0,72.8808,72.9534,72.8627,72.8627,23062.0
2021-10-08 11:05:00,80.38,80.43,80.37,80.42,13687.0,72.8718,72.9171,72.8627,72.908,13687.0
2021-10-08 11:10:00,80.42,80.44,80.36,80.41,26990.0,72.908,72.9262,72.8536,72.899,26990.0
2021-10-08 11:15:00,80.4,80.55,80.4,80.54,27277.0,72.8899,73.0259,72.8899,73.0168,27277.0
2021-10-08 11:20:00,80.55,80.57,80.5,80.51,16578.0,73.0259,73.044,72.9806,72.9896,16578.0
2021-10-08 11:25:00,80.51,80.56,80.49,80.55,18978.0,72.9896,73.035,72.9715,73.0259,18978.0
2021-10-08 11:30:00,80.56,80.57,80.41,80.45,22735.0,73.035,73.044,72.899,72.9352,22735.0
2021-10-08 11:35:00,80.45,80.47,80.36,80.42,13900.0,72.9352,72.9534,72.8536,72.908,13900.0
2021-10-08 11:40:00,80.41,80.43,80.37,80.37,12559.0,72.899,72.9171,72.8627,72.8627,12559.0
2021-10-08 11:45:00,80.38,80.43,80.36,80.42,21786.0,72.8718,72.9171,72.8536,72.908,21786.0
2021-10-08 11:50:00,80.42,80.43,80.34,80.36,20465.0,72.908,72.9171,72.8355,72.8536,20465.0
2021-10-08 11:55:00,80.36,80.37,80.28,80.33,27511.0,72.8536,72.8627,72.7811,72.8264,27511.0
2021-10-08 12:00:00,80.32,80.41,80.31,80.4,25627.0,72.8174,72.899,72.8083,72.8899,25627.0
2021-10-08 12:05:00,80.4,80.46,80.36,80.42,22202.0,72.8899,72.9443,72.8536,72.908,22202.0
2021-10-08 12:10:00,80.42,80.52,80.39,80.5,20469.0,72.908,72.9987,72.8808,72.9806,20469.0
2021-10-08 12:15:00,80.5,80.5,80.43,80.47,16005.0,72.9806,72.9806,72.9171,72.9534,16005.0
2021-10-08 12:20:00,80.48,80.53,80.44,80.5,10872.0,72.9624,73.0078,72.9262,72.9806,10872.0
2021-10-08 12:25:00,80.5,80.51,80.46,80.47,14640.0,72.9806,72.9896,72.9443,72.9534,14640.0
2021-10-08 12:30:00,80.46,80.5,80.4,80.49,16083.0,72.9443,72.9806,72.8899,72.9715,16083.0
2021-10-08 12:35:00,80.49,80.51,80.45,80.49,14937.0,72.9715,72.9896,72.9352,72.9715,14937.0
2021-10-08 12:40:00,80.5,80.51,80.44,80.48,10193.0,72.9806,72.9896,72.9262,72.9624,10193.0
2021-10-08 12:45:00,80.48,80.48,80.42,80.47,16169.0,72.9624,72.9624,72.908,72.9534,16169.0
2021-10-08 12:50:00,80.46,80.5,80.41,80.49,9117.0,72.9443,72.9806,72.899,72.9715,9117.0
2021-10-08 12:55:00,80.5,80.52,80.41,80.42,15007.0,72.9806,72.9987,72.899,72.908,15007.0
2021-10-08 13:00:00,80.41,80.44,80.38,80.42,6951.0,72.899,72.9262,72.8718,72.908,6951.0
2021-10-08 13:05:00,80.43,80.47,80.4,80.43,18358.0,72.9171,72.9534,72.8899,72.9171,18358.0
2021-10-08 13:10:00,80.42,80.52,80.42,80.48,36182.0,72.908,72.9987,72.908,72.9624,36182.0
2021-10-08 13:15:00,80.46,80.47,80.33,80.34,43440.0,72.9443,72.9534,72.8264,72.8355,43440.0
2021-10-08 13:20:00,80.34,80.41,80.34,80.35,17166.0,72.8355,72.899,72.8355,72.8446,17166.0
2021-10-08 13:25:00,80.36,80.43,80.35,80.43,12791.0,72.8536,72.9171,72.8446,72.9171,12791.0
2021-10-08 13:30:00,80.43,80.46,80.4,80.46,10149.0,72.9171,72.9443,72.8899,72.9443,10149.0
2021-10-08 13:35:00,80.47,80.48,80.42,80.43,13132.0,72.9534,72.9624,72.908,72.9171,13132.0
2021-10-08 13:40:00,80.42,80.46,80.37,80.44,18729.0,72.908,72.9443,72.8627,72.9262,18729.0
2021-10-08 13:45:00,80.44,80.49,80.43,80.45,10769.0,72.9262,72.9715,72.9171,72.9352,10769.0
2021-10-08 13:50:00,80.45,80.5,80.43,80.45,15702.0,72.9352,72.9806,72.9171,72.9352,15702.0
2021-10-08 13:55:00,80.45,80.52,80.45,80.51,9890.0,72.9352,72.9987,72.9352,72.9896,9890.0
2021-10-08 14:00:00,80.51,80.57,80.49,80.55,19449.0,72.9896,73.044,72.9715,73.0259,19449.0
2021-10-08 14:05:00,80.55,80.65,80.55,80.61,20177.0,73.0259,73.1165,73.0259,73.0803,20177.0
2021-10-08 14:10:00,80.61,80.62,80.54,80.54,34441.0,73.0803,73.0893,73.0168,73.0168,34441.0
2021-10-08 14:15:00,80.54,80.61,80.53,80.56,24722.0,73.0168,73.0803,73.0078,73.035,24722.0
2021-10-08 14:20:00,80.56,80.59,80.54,80.56,26147.0,73.035,73.0622,73.0168,73.035,26147.0
2021-10-08 14:25:00,80.56,80.67,80.56,80.63,26173.0,73.035,73.1347,73.035,73.0984,26173.0
2021-10-08 14:30:00,80.63,80.67,80.62,80.65,23680.0,73.0984,73.1347,73.0893,73.1165,23680.0
2021-10-08 14:35:00,80.65,80.65,80.59,80.6,19064.0,73.1165,73.1165,73.0622,73.0712,19064.0
2021-10-08 14:40:00,80.61,80.61,80.55,80.56,33520.0,73.0803,73.0803,73.0259,73.035,33520.0
2021-10-08 14:45:00,80.56,80.59,80.55,80.56,21345.0,73.035,73.0622,73.0259,73.035,21345.0
2021-10-08 14:50:00,80.56,80.6,80.54,80.55,23696.0,73.035,73.0712,73.0168,73.0259,23696.0
2021-10-08 14:55:00,80.54,80.55,80.5,80.51,19479.0,73.0168,73.0259,72.9806,72.9896,19479.0
2021-10-08 15:00:00,80.51,80.59,80.5,80.57,31798.0,72.9896,73.0622,72.9806,73.044,31798.0
2021-10-08 15:05:00,80.58,80.61,80.53,80.61,36460.0,73.0531,73.0803,73.0078,73.0803,36460.0
2021-10-08 15:10:00,80.6,80.63,80.59,80.61,28022.0,73.0712,73.0984,73.0622,73.0803,28022.0
2021-10-08 15:15:00,80.6,80.6,80.54,80.56,26416.0,73.0712,73.0712,73.0168,73.035,26416.0
2021-10-08 15:20:00,80.56,80.57,80.51,80.54,24902.0,73.035,73.044,72.9896,73.0168,24902.0
2021-10-08 15:25:00,80.55,80.6,80.54,80.58,32469.0,73.0259,73.0712,73.0168,73.0531,32469.0
2021-10-08 15:30:00,80.58,80.6,80.49,80.5,32709.0,73.0531,73.0712,72.9715,72.9806,32709.0
2021-10-08 15:35:00,80.5,80.5,80.28,80.31,60045.0,72.9806,72.9806,72.7811,72.8083,60045.0
2021-10-08 15:40:00,80.3,80.3,80.19,80.19,45497.0,72.7992,72.7992,72.6995,72.6995,45497.0
2021-10-08 15:45:00,80.18,80.29,80.18,80.23,54980.0,72.6904,72.7902,72.6904,72.7358,54980.0
2021-10-08 15:50:00,80.22,80.3,80.15,80.28,141920.0,72.7267,72.7992,72.6633,72.7811,141920.0
2021-10-08 15:55:00,80.28,80.33,80.19,80.22,279614.0,72.7811,72.8264,72.6995,72.7267,279614.0
2021-10-11 09:30:00,78.99,79.22,78.03,79.12,520549.0,71.6116,71.8201,70.7413,71.7295,520549.0
2021-10-11 09:35:00,79.16,79.34,78.92,78.98,152464.0,71.7657,71.9289,71.5481,71.6025,152464.0
2021-10-11 09:40:00,78.98,79.19,78.96,79.05,136344.0,71.6025,71.7929,71.5844,71.666,136344.0
2021-10-11 09:45:00,79.04,79.04,78.6,78.62,83565.0,71.6569,71.6569,71.258,71.2762,83565.0
2021-10-11 09:50:00,78.61,78.76,78.52,78.72,96805.0,71.2671,71.4031,71.1855,71.3668,96805.0
2021-10-11 09:55:00,78.71,78.91,78.69,78.91,130431.0,71.3578,71.5391,71.3396,71.5391,130431.0
2021-10-11 10:00:00,78.92,78.97,78.79,78.96,86541.0,71.5481,71.5935,71.4303,71.5844,86541.0
2021-10-11 10:05:00,78.96,79.1,78.95,79.05,88517.0,71.5844,71.7113,71.5753,71.666,88517.0
2021-10-11 10:10:00,79.06,79.2,79.05,79.17,76567.0,71.6751,71.802,71.666,71.7748,76567.0
2021-10-11 10:15:00,79.19,79.25,79.16,79.22,53368.0,71.7929,71.8473,71.7657,71.8201,53368.0
2021-10-11 10:20:00,79.22,79.29,79.09,79.28,69969.0,71.8201,71.8836,71.7023,71.8745,69969.0
2021-10-11 10:25:00,79.26,79.27,79.09,79.22,76879.0,71.8564,71.8655,71.7023,71.8201,76879.0
2021-10-11 10:30:00,79.22,79.24,79.06,79.07,64970.0,71.8201,71.8383,71.6751,71.6841,64970.0
2021-10-11 10:35:00,79.08,79.14,79.03,79.13,82834.0,71.6932,71.7476,71.6479,71.7385,82834.0
2021-10-11 10:40:00,79.14,79.28,79.13,79.27,72777.0,71.7476,71.8745,71.7385,71.8655,72777.0
2021-10-11 10:45:00,79.26,79.36,79.25,79.32,114913.0,71.8564,71.947,71.8473,71.9108,114913.0
2021-10-11 10:50:00,79.32,79.33,79.18,79.19,58932.0,71.9108,71.9198,71.7839,71.7929,58932.0
2021-10-11 10:55:00,79.19,79.34,79.18,79.3,73980.0,71.7929,71.9289,71.7839,71.8926,73980.0
2021-10-11 11:00:00,79.29,79.32,79.21,79.27,50400.0,71.8836,71.9108,71.8111,71.8655,50400.0
2021-10-11 11:05:00,79.27,79.31,79.12,79.14,57365.0,71.8655,71.9017,71.7295,71.7476,57365.0
2021-10-11 11:10:00,79.14,79.14,79.01,79.02,81326.0,71.7476,71.7476,71.6297,71.6388,81326.0
2021-10-11 11:15:00,79.01,79.02,78.86,78.88,53199.0,71.6297,71.6388,71.4937,71.5119,53199.0
2021-10-11 11:20:00,78.89,78.91,78.71,78.74,77907.0,71.5209,71.5391,71.3578,71.385,77907.0
2021-10-11 11:25:00,78.74,78.78,78.66,78.73,105073.0,71.385,71.4212,71.3124,71.3759,105073.0
2021-10-11 11:30:00,78.74,78.91,78.72,78.87,44491.0,71.385,71.5391,71.3668,71.5028,44491.0
2021-10-11 11:35:00,78.88,79.0,78.84,78.95,68435.0,71.5119,71.6207,71.4756,71.5753,68435.0
2021-10-11 11:40:00,78.95,78.96,78.9,78.94,30208.0,71.5753,71.5844,71.53,71.5663,30208.0
2021-10-11 11:45:00,78.94,78.94,78.77,78.79,38726.0,71.5663,71.5663,71.4122,71.4303,38726.0
2021-10-11 11:50:00,78.77,78.82,78.72,78.76,52590.0,71.4122,71.4575,71.3668,71.4031,52590.0
2021-10-11 11:55:00,78.76,78.8,78.73,78.74,52497.0,71.4031,71.4394,71.3759,71.385,52497.0
2021-10-11 12:00:00,78.74,78.74,78.54,78.54,45688.0,71.385,71.385,71.2036,71.2036,45688.0
2021-10-11 12:05:00,78.54,78.55,78.37,78.37,66988.0,71.2036,71.2127,71.0495,71.0495,66988.0
2021-10-11 12:10:00,78.38,78.42,78.32,78.32,48998.0,71.0586,71.0948,71.0042,71.0042,48998.0
2021-10-11 12:15:00,78.31,78.36,78.28,78.29,40692.0,70.9951,71.0405,70.9679,70.977,40692.0
2021-10-11 12:20:00,78.28,78.37,78.23,78.37,49242.0,70.9679,71.0495,70.9226,71.0495,49242.0
2021-10-11 12:25:00,78.37,78.4,78.31,78.34,38573.0,71.0495,71.0767,70.9951,71.0223,38573.0
2021-10-11 12:30:00,78.34,78.46,78.32,78.44,73938.0,71.0223,71.1311,71.0042,71.113,73938.0
2021-10-11 12:35:00,78.45,78.5,78.37,78.48,47115.0,71.122,71.1674,71.0495,71.1492,47115.0
2021-10-11 12:40:00,78.47,78.52,78.45,78.45,53608.0,71.1402,71.1855,71.122,71.122,53608.0
2021-10-11 12:45:00,78.44,78.45,78.4,78.42,34008.0,71.113,71.122,71.0767,71.0948,34008.0
2021-10-11 12:50:00,78.41,78.42,78.34,78.41,35091.0,71.0858,71.0948,71.0223,71.0858,35091.0
2021-10-11 12:55:00,78.41,78.41,78.2,78.24,37539.0,71.0858,71.0858,70.8954,70.9317,37539.0
2021-10-11 13:00:00,78.23,78.25,78.16,78.22,41161.0,70.9226,70.9407,70.8591,70.9135,41161.0
2021-10-11 13:05:00,78.23,78.31,78.17,78.31,48186.0,70.9226,70.9951,70.8682,70.9951,48186.0
2021-10-11 13:10:00,78.31,78.35,78.27,78.34,42652.0,70.9951,71.0314,70.9589,71.0223,42652.0
2021-10-11 13:15:00,78.33,78.46,78.33,78.44,39973.0,71.0133,71.1311,71.0133,71.113,39973.0
2021-10-11 13:20:00,78.44,78.44,78.31,78.31,45150.0,71.113,71.113,70.9951,70.9951,45150.0
2021-10-11 13:25:00,78.31,78.32,78.15,78.15,33612.0,70.9951,71.0042,70.8501,70.8501,33612.0
2021-10-11 13:30:00,78.15,78.19,78.1,78.12,51682.0,70.8501,70.8863,70.8047,70.8229,51682.0
2021-10-11 13:35:00,78.12,78.23,78.11,78.15,38757.0,70.8229,70.9226,70.8138,70.8501,38757.0
2021-10-11 13:40:00,78.15,78.17,78.1,78.15,52779.0,70.8501,70.8682,70.8047,70.8501,52779.0
2021-10-11 13:45:00,78.15,78.15,77.98,78.04,79548.0,70.8501,70.8501,70.6959,70.7503,79548.0
2021-10-11 13:50:00,78.04,78.1,78.01,78.09,43296.0,70.7503,70.8047,70.7231,70.7957,43296.0
2021-10-11 13:55:00,78.09,78.12,77.98,77.98,47786.0,70.7957,70.8229,70.6959,70.6959,47786.0
2021-10-11 14:00:00,77.98,78.09,77.98,78.07,66361.0,70.6959,70.7957,70.6959,70.7775,66361.0
2021-10-11 14:05:00,78.06,78.16,78.06,78.16,79147.0,70.7685,70.8591,70.7685,70.8591,79147.0
2021-10-11 14:10:00,78.15,78.16,78.11,78.14,41535.0,70.8501,70.8591,70.8138,70.841,41535.0
2021-10-11 14:15:00,78.14,78.17,78.09,78.09,49211.0,70.841,70.8682,70.7957,70.7957,49211.0
2021-10-11 14:20:00,78.11,78.13,78.0,78.01,97417.0,70.8138,70.8319,70.7141,70.7231,97417.0
2021-10-11 14:25:00,78.01,78.03,77.96,78.02,62382.0,70.7231,70.7413,70.6778,70.7322,62382.0
2021-10-11 14:30:00,78.02,78.06,77.96,78.01,65115.0,70.7322,70.7685,70.6778,70.7231,65115.0
2021-10-11 14:35:00,78.01,78.02,77.95,77.95,39259.0,70.7231,70.7322,70.6688,70.6688,39259.0
2021-10-11 14:40:00,77.95,78.0,77.94,77.95,44847.0,70.6688,70.7141,70.6597,70.6688,44847.0
2021-10-11 14:45:00,77.95,77.95,77.82,77.83,60023.0,70.6688,70.6688,70.5509,70.56,60023.0
2021-10-11 14:50:00,77.83,77.83,77.75,77.77,77935.0,70.56,70.56,70.4874,70.5056,77935.0
2021-10-11 14:55:00,77.77,77.9,77.76,77.86,56668.0,70.5056,70.6234,70.4965,70.5872,56668.0
2021-10-11 15:00:00,77.85,77.97,77.84,77.95,46389.0,70.5781,70.6869,70.569,70.6688,46389.0
2021-10-11 15:05:00,77.95,77.95,77.73,77.81,56305.0,70.6688,70.6688,70.4693,70.5418,56305.0
2021-10-11 15:10:00,77.81,78.03,77.79,78.03,62120.0,70.5418,70.7413,70.5237,70.7413,62120.0
2021-10-11 15:15:00,78.03,78.04,77.93,77.96,69694.0,70.7413,70.7503,70.6506,70.6778,69694.0
2021-10-11 15:20:00,77.97,78.03,77.94,77.97,55730.0,70.6869,70.7413,70.6597,70.6869,55730.0
2021-10-11 15:25:00,77.97,77.97,77.86,77.95,103647.0,70.6869,70.6869,70.5872,70.6688,103647.0
2021-10-11 15:30:00,77.94,77.96,77.87,77.88,165723.0,70.6597,70.6778,70.5962,70.6053,165723.0
2021-10-11 15:35:00,77.88,77.97,77.82,77.97,117198.0,70.6053,70.6869,70.5509,70.6869,117198.0
2021-10-11 15:40:00,77.97,78.05,77.94,77.99,182572.0,70.6869,70.7594,70.6597,70.705,182572.0
2021-10-11 15:45:00,78.0,78.01,77.83,77.85,158513.0,70.7141,70.7231,70.56,70.5781,158513.0
2021-10-11 15:50:00,77.85,77.88,77.78,77.84,221066.0,70.5781,70.6053,70.5146,70.569,221066.0
2021-10-11 15:55:00,77.85,77.9,77.8,77.83,458380.0,70.5781,70.6234,70.5328,70.56,458380.0
2021-10-12 09:30:00,78.1,78.19,77.59,77.91,225196.0,70.8047,70.8863,70.3424,70.6325,225196.0
2021-10-12 09:35:00,77.92,78.02,77.83,77.85,70874.0,70.6416,70.7322,70.56,70.5781,70874.0
2021-10-12 09:40:00,77.85,77.9,77.66,77.72,104362.0,70.5781,70.6234,70.4058,70.4602,104362.0
2021-10-12 09:45:00,77.73,77.83,77.57,77.73,86482.0,70.4693,70.56,70.3242,70.4693,86482.0
2021-10-12 09:50:00,77.74,78.09,77.74,77.95,78483.0,70.4784,70.7957,70.4784,70.6688,78483.0
2021-10-12 09:55:00,77.95,78.08,77.93,78.03,70328.0,70.6688,70.7866,70.6506,70.7413,70328.0
2021-10-12 10:00:00,78.04,78.11,77.95,78.0,67670.0,70.7503,70.8138,70.6688,70.7141,67670.0
2021-10-12 10:05:00,78.0,78.18,77.99,78.18,67227.0,70.7141,70.8773,70.705,70.8773,67227.0
2021-10-12 10:10:00,78.18,78.43,78.18,78.42,85934.0,70.8773,71.1039,70.8773,71.0948,85934.0
2021-10-12 10:15:00,78.41,78.54,78.35,78.44,57746.0,71.0858,71.2036,71.0314,71.113,57746.0
2021-10-12 10:20:00,78.43,78.47,78.3,78.33,72051.0,71.1039,71.1402,70.9861,71.0133,72051.0
2021-10-12 10:25:00,78.33,78.47,78.33,78.46,50897.0,71.0133,71.1402,71.0133,71.1311,50897.0
2021-10-12 10:30:00,78.47,78.51,78.35,78.48,54301.0,71.1402,71.1764,71.0314,71.1492,54301.0
2021-10-12 10:35:00,78.48,78.49,78.39,78.42,57490.0,71.1492,71.1583,71.0677,71.0948,57490.0
2021-10-12 10:40:00,78.42,78.52,78.36,78.36,42380.0,71.0948,71.1855,71.0405,71.0405,42380.0
2021-10-12 10:45:00,78.36,78.42,78.31,78.32,59452.0,71.0405,71.0948,70.9951,71.0042,59452.0
2021-10-12 10:50:00,78.31,78.35,78.26,78.33,44894.0,70.9951,71.0314,70.9498,71.0133,44894.0
2021-10-12 10:55:00,78.34,78.47,78.32,78.38,46117.0,71.0223,71.1402,71.0042,71.0586,46117.0
2021-10-12 11:00:00,78.38,78.5,78.38,78.45,57436.0,71.0586,71.1674,71.0586,71.122,57436.0
2021-10-12 11:05:00,78.46,78.56,78.43,78.51,53597.0,71.1311,71.2218,71.1039,71.1764,53597.0
2021-10-12 11:10:00,78.52,78.53,78.43,78.47,44550.0,71.1855,71.1946,71.1039,71.1402,44550.0
2021-10-12 11:15:00,78.47,78.51,78.43,78.45,44449.0,71.1402,71.1764,71.1039,71.122,44449.0
2021-10-12 11:20:00,78.45,78.45,78.34,78.44,59150.0,71.122,71.122,71.0223,71.113,59150.0
2021-10-12 11:25:00,78.44,78.54,78.42,78.53,74920.0,71.113,71.2036,71.0948,71.1946,74920.0
2021-10-12 11:30:00,78.53,78.74,78.53,78.68,64225.0,71.1946,71.385,71.1946,71.3306,64225.0
2021-10-12 11:35:00,78.68,78.7,78.6,78.61,33787.0,71.3306,71.3487,71.258,71.2671,33787.0
2021-10-12 11:40:00,78.62,78.62,78.51,78.56,50751.0,71.2762,71.2762,71.1764,71.2218,50751.0
2021-10-12 11:45:00,78.55,78.61,78.53,78.6,52578.0,71.2127,71.2671,71.1946,71.258,52578.0
2021-10-12 11:50:00,78.6,78.63,78.53,78.62,74470.0,71.258,71.2852,71.1946,71.2762,74470.0
2021-10-12 11:55:00,78.63,78.71,78.6,78.69,48312.0,71.2852,71.3578,71.258,71.3396,48312.0
2021-10-12 12:00:00,78.69,78.8,78.67,78.77,23463.0,71.3396,71.4394,71.3215,71.4122,23463.0
2021-10-12 12:05:00,78.77,78.81,78.74,78.77,53541.0,71.4122,71.4484,71.385,71.4122,53541.0
2021-10-12 12:10:00,78.77,78.82,78.76,78.77,38724.0,71.4122,71.4575,71.4031,71.4122,38724.0
2021-10-12 12:15:00,78.77,78.78,78.7,78.73,25894.0,71.4122,71.4212,71.3487,71.3759,25894.0
2021-10-12 12:20:00,78.73,78.78,78.73,78.77,28361.0,71.3759,71.4212,71.3759,71.4122,28361.0
2021-10-12 12:25:00,78.77,78.79,78.7,78.7,26849.0,71.4122,71.4303,71.3487,71.3487,26849.0
2021-10-12 12:30:00,78.7,78.71,78.58,78.58,51146.0,71.3487,71.3578,71.2399,71.2399,51146.0
2021-10-12 12:35:00,78.58,78.61,78.53,78.58,39453.0,71.2399,71.2671,71.1946,71.2399,39453.0
2021-10-12 12:40:00,78.58,78.62,78.56,78.59,26766.0,71.2399,71.2762,71.2218,71.249,26766.0
2021-10-12 12:45:00,78.59,78.61,78.51,78.59,42513.0,71.249,71.2671,71.1764,71.249,42513.0
2021-10-12 12:50:00,78.59,78.67,78.59,78.65,28904.0,71.249,71.3215,71.249,71.3034,28904.0
2021-10-12 12:55:00,78.65,78.65,78.56,78.6,35164.0,71.3034,71.3034,71.2218,71.258,35164.0
2021-10-12 13:00:00,78.61,78.64,78.56,78.64,38417.0,71.2671,71.2943,71.2218,71.2943,38417.0
2021-10-12 13:05:00,78.64,78.66,78.59,78.6,32250.0,71.2943,71.3124,71.249,71.258,32250.0
2021-10-12 13:10:00,78.59,78.69,78.59,78.67,25622.0,71.249,71.3396,71.249,71.3215,25622.0
2021-10-12 13:15:00,78.67,78.68,78.64,78.67,23590.0,71.3215,71.3306,71.2943,71.3215,23590.0
2021-10-12 13:20:00,78.67,78.7,78.64,78.66,31821.0,71.3215,71.3487,71.2943,71.3124,31821.0
2021-10-12 13:25:00,78.67,78.82,78.66,78.79,28971.0,71.3215,71.4575,71.3124,71.4303,28971.0
2021-10-12 13:30:00,78.79,78.81,78.72,78.75,36689.0,71.4303,71.4484,71.3668,71.394,36689.0
2021-10-12 13:35:00,78.75,78.83,78.73,78.83,44030.0,71.394,71.4666,71.3759,71.4666,44030.0
2021-10-12 13:40:00,78.82,78.91,78.81,78.89,43884.0,71.4575,71.5391,71.4484,71.5209,43884.0
2021-10-12 13:45:00,78.88,78.94,78.84,78.94,70955.0,71.5119,71.5663,71.4756,71.5663,70955.0
2021-10-12 13:50:00,78.95,78.99,78.86,78.89,104217.0,71.5753,71.6116,71.4937,71.5209,104217.0
2021-10-12 13:55:00,78.89,78.95,78.86,78.92,67689.0,71.5209,71.5753,71.4937,71.5481,67689.0
2021-10-12 14:00:00,78.92,79.01,78.89,79.0,65727.0,71.5481,71.6297,71.5209,71.6207,65727.0
2021-10-12 14:05:00,79.0,79.05,78.95,79.05,60281.0,71.6207,71.666,71.5753,71.666,60281.0
2021-10-12 14:10:00,79.05,79.09,79.02,79.07,87307.0,71.666,71.7023,71.6388,71.6841,87307.0
2021-10-12 14:15:00,79.08,79.18,79.08,79.09,75397.0,71.6932,71.7839,71.6932,71.7023,75397.0
2021-10-12 14:20:00,79.08,79.1,78.96,78.97,48451.0,71.6932,71.7113,71.5844,71.5935,48451.0
2021-10-12 14:25:00,78.96,78.97,78.88,78.91,45989.0,71.5844,71.5935,71.5119,71.5391,45989.0
2021-10-12 14:30:00,78.92,78.96,78.87,78.91,47460.0,71.5481,71.5844,71.5028,71.5391,47460.0
2021-10-12 14:35:00,78.92,78.97,78.83,78.85,54766.0,71.5481,71.5935,71.4666,71.4847,54766.0
2021-10-12 14:40:00,78.84,78.87,78.82,78.83,41378.0,71.4756,71.5028,71.4575,71.4666,41378.0
2021-10-12 14:45:00,78.83,78.85,78.81,78.84,64719.0,71.4666,71.4847,71.4484,71.4756,64719.0
2021-10-12 14:50:00,78.83,78.92,78.82,78.92,35627.0,71.4666,71.5481,71.4575,71.5481,35627.0
2021-10-12 14:55:00,78.92,78.93,78.8,78.83,94359.0,71.5481,71.5572,71.4394,71.4666,94359.0
2021-10-12 15:00:00,78.83,78.85,78.8,78.83,56887.0,71.4666,71.4847,71.4394,71.4666,56887.0
2021-10-12 15:05:00,78.83,78.89,78.82,78.88,41537.0,71.4666,71.5209,71.4575,71.5119,41537.0
2021-10-12 15:10:00,78.89,78.96,78.88,78.88,84675.0,71.5209,71.5844,71.5119,71.5119,84675.0
2021-10-12 15:15:00,78.88,78.91,78.84,78.91,36257.0,71.5119,71.5391,71.4756,71.5391,36257.0
2021-10-12 15:20:00,78.91,78.91,78.84,78.86,42847.0,71.5391,71.5391,71.4756,71.4937,42847.0
2021-10-12 15:25:00,78.86,78.86,78.77,78.8,76289.0,71.4937,71.4937,71.4122,71.4394,76289.0
2021-10-12 15:30:00,78.81,78.85,78.7,78.72,71519.0,71.4484,71.4847,71.3487,71.3668,71519.0
2021-10-12 15:35:00,78.73,78.73,78.52,78.54,78446.0,71.3759,71.3759,71.1855,71.2036,78446.0
2021-10-12 15:40:00,78.54,78.59,78.42,78.44,87821.0,71.2036,71.249,71.0948,71.113,87821.0
2021-10-12 15:45:00,78.43,78.55,78.4,78.5,115177.0,71.1039,71.2127,71.0767,71.1674,115177.0
2021-10-12 15:50:00,78.52,78.69,78.44,78.68,341161.0,71.1855,71.3396,71.113,71.3306,341161.0
2021-10-12 15:55:00,78.68,78.92,78.68,78.87,441497.0,71.3306,71.5481,71.3306,71.5028,441497.0
2021-10-13 09:30:00,79.04,79.42,78.8,79.02,155409.0,71.6569,72.0014,71.4394,71.6388,155409.0
2021-10-13 09:35:00,79.05,79.31,78.88,78.96,62325.0,71.666,71.9017,71.5119,71.5844,62325.0
2021-10-13 09:40:00,78.96,79.11,78.64,78.81,100735.0,71.5844,71.7204,71.2943,71.4484,100735.0
2021-10-13 09:45:00,78.79,79.14,78.78,79.06,75670.0,71.4303,71.7476,71.4212,71.6751,75670.0
2021-10-13 09:50:00,79.05,79.12,78.96,79.06,45583.0,71.666,71.7295,71.5844,71.6751,45583.0
2021-10-13 09:55:00,79.05,79.1,78.93,79.06,75453.0,71.666,71.7113,71.5572,71.6751,75453.0
2021-10-13 10:00:00,79.06,79.16,78.81,78.89,62987.0,71.6751,71.7657,71.4484,71.5209,62987.0
2021-10-13 10:05:00,78.9,79.08,78.88,79.0,37132.0,71.53,71.6932,71.5119,71.6207,37132.0
2021-10-13 10:10:00,79.01,79.07,78.86,78.9,60330.0,71.6297,71.6841,71.4937,71.53,60330.0
2021-10-13 10:15:00,78.89,78.91,78.75,78.78,51452.0,71.5209,71.5391,71.394,71.4212,51452.0
2021-10-13 10:20:00,78.78,78.81,78.62,78.68,48291.0,71.4212,71.4484,71.2762,71.3306,48291.0
2021-10-13 10:25:00,78.69,78.73,78.59,78.64,45668.0,71.3396,71.3759,71.249,71.2943,45668.0
2021-10-13 10:30:00,78.64,78.92,78.64,78.9,54044.0,71.2943,71.5481,71.2943,71.53,54044.0
2021-10-13 10:35:00,78.9,78.93,78.78,78.83,36835.0,71.53,71.5572,71.4212,71.4666,36835.0
2021-10-13 10:40:00,78.83,78.93,78.76,78.93,78549.0,71.4666,71.5572,71.4031,71.5572,78549.0
2021-10-13 10:45:00,78.94,78.98,78.84,78.84,58543.0,71.5663,71.6025,71.4756,71.4756,58543.0
2021-10-13 10:50:00,78.86,78.95,78.84,78.88,27989.0,71.4937,71.5753,71.4756,71.5119,27989.0
2021-10-13 10:55:00,78.88,78.96,78.84,78.92,56851.0,71.5119,71.5844,71.4756,71.5481,56851.0
2021-10-13 11:00:00,78.92,78.98,78.9,78.95,39163.0,71.5481,71.6025,71.53,71.5753,39163.0
2021-10-13 11:05:00,78.95,78.96,78.86,78.93,56712.0,71.5753,71.5844,71.4937,71.5572,56712.0
2021-10-13 11:10:00,78.94,79.13,78.91,79.13,44633.0,71.5663,71.7385,71.5391,71.7385,44633.0
2021-10-13 11:15:00,79.13,79.23,79.11,79.2,50351.0,71.7385,71.8292,71.7204,71.802,50351.0
2021-10-13 11:20:00,79.2,79.22,79.13,79.16,43214.0,71.802,71.8201,71.7385,71.7657,43214.0
2021-10-13 11:25:00,79.16,79.18,79.1,79.17,53127.0,71.7657,71.7839,71.7113,71.7748,53127.0
2021-10-13 11:30:00,79.17,79.23,79.13,79.23,46678.0,71.7748,71.8292,71.7385,71.8292,46678.0
2021-10-13 11:35:00,79.23,79.34,79.2,79.34,43501.0,71.8292,71.9289,71.802,71.9289,43501.0
2021-10-13 11:40:00,79.35,79.48,79.34,79.46,56167.0,71.938,72.0558,71.9289,72.0377,56167.0
2021-10-13 11:45:00,79.46,79.63,79.44,79.57,56374.0,72.0377,72.1918,72.0196,72.1374,56374.0
2021-10-13 11:50:00,79.57,79.61,79.52,79.56,71453.0,72.1374,72.1737,72.0921,72.1284,71453.0
2021-10-13 11:55:00,79.56,79.61,79.47,79.54,62746.0,72.1284,72.1737,72.0468,72.1102,62746.0
2021-10-13 12:00:00,79.54,79.61,79.52,79.59,43988.0,72.1102,72.1737,72.0921,72.1556,43988.0
2021-10-13 12:05:00,79.58,79.6,79.54,79.6,23360.0,72.1465,72.1646,72.1102,72.1646,23360.0
2021-10-13 12:10:00,79.6,79.65,79.59,79.62,28561.0,72.1646,72.21,72.1556,72.1828,28561.0
2021-10-13 12:15:00,79.63,79.67,79.58,79.67,22096.0,72.1918,72.2281,72.1465,72.2281,22096.0
2021-10-13 12:20:00,79.67,79.73,79.64,79.71,44947.0,72.2281,72.2825,72.2009,72.2644,44947.0
2021-10-13 12:25:00,79.7,79.77,79.69,79.72,30053.0,72.2553,72.3187,72.2462,72.2734,30053.0
2021-10-13 12:30:00,79.71,79.72,79.63,79.66,43634.0,72.2644,72.2734,72.1918,72.219,43634.0
2021-10-13 12:35:00,79.66,79.77,79.65,79.73,43317.0,72.219,72.3187,72.21,72.2825,43317.0
2021-10-13 12:40:00,79.73,79.83,79.72,79.8,56753.0,72.2825,72.3731,72.2734,72.3459,56753.0
2021-10-13 12:45:00,79.8,79.86,79.76,79.79,97124.0,72.3459,72.4003,72.3097,72.3369,97124.0
2021-10-13 12:50:00,79.79,79.8,79.75,79.8,40927.0,72.3369,72.3459,72.3006,72.3459,40927.0
2021-10-13 12:55:00,79.79,79.83,79.77,79.81,25791.0,72.3369,72.3731,72.3187,72.355,25791.0
2021-10-13 13:00:00,79.8,79.84,79.7,79.83,57162.0,72.3459,72.3822,72.2553,72.3731,57162.0
2021-10-13 13:05:00,79.83,79.9,79.82,79.9,34388.0,72.3731,72.4366,72.3641,72.4366,34388.0
2021-10-13 13:10:00,79.9,79.96,79.87,79.93,32178.0,72.4366,72.491,72.4094,72.4638,32178.0
2021-10-13 13:15:00,79.93,80.02,79.91,80.02,38175.0,72.4638,72.5454,72.4457,72.5454,38175.0
2021-10-13 13:20:00,80.02,80.1,80.01,80.09,40840.0,72.5454,72.6179,72.5363,72.6089,40840.0
2021-10-13 13:25:00,80.09,80.11,80.06,80.07,43389.0,72.6089,72.627,72.5817,72.5907,43389.0
2021-10-13 13:30:00,80.06,80.21,80.06,80.19,45400.0,72.5817,72.7176,72.5817,72.6995,45400.0
2021-10-13 13:35:00,80.18,80.25,80.15,80.19,32656.0,72.6904,72.7539,72.6633,72.6995,32656.0
2021-10-13 13:40:00,80.19,80.22,80.16,80.22,28853.0,72.6995,72.7267,72.6723,72.7267,28853.0
2021-10-13 13:45:00,80.22,80.25,80.2,80.24,68270.0,72.7267,72.7539,72.7086,72.7448,68270.0
2021-10-13 13:50:00,80.24,80.25,80.17,80.23,24264.0,72.7448,72.7539,72.6814,72.7358,24264.0
2021-10-13 13:55:00,80.24,80.27,80.18,80.2,44509.0,72.7448,72.772,72.6904,72.7086,44509.0
2021-10-13 14:00:00,80.2,80.37,80.16,80.22,68391.0,72.7086,72.8627,72.6723,72.7267,68391.0
2021-10-13 14:05:00,80.23,80.25,80.03,80.07,58654.0,72.7358,72.7539,72.5545,72.5907,58654.0
2021-10-13 14:10:00,80.06,80.21,80.04,80.21,34711.0,72.5817,72.7176,72.5635,72.7176,34711.0
2021-10-13 14:15:00,80.2,80.21,80.07,80.08,39422.0,72.7086,72.7176,72.5907,72.5998,39422.0
2021-10-13 14:20:00,80.08,80.16,80.08,80.1,44639.0,72.5998,72.6723,72.5998,72.6179,44639.0
2021-10-13 14:25:00,80.11,80.13,79.98,80.01,37392.0,72.627,72.6451,72.5091,72.5363,37392.0
2021-10-13 14:30:00,80.0,80.02,79.89,79.91,35419.0,72.5273,72.5454,72.4275,72.4457,35419.0
2021-10-13 14:35:00,79.92,79.96,79.89,79.92,31771.0,72.4547,72.491,72.4275,72.4547,31771.0
2021-10-13 14:40:00,79.92,79.93,79.77,79.83,46121.0,72.4547,72.4638,72.3187,72.3731,46121.0
2021-10-13 14:45:00,79.82,79.95,79.82,79.92,26584.0,72.3641,72.4819,72.3641,72.4547,26584.0
2021-10-13 14:50:00,79.92,79.99,79.92,79.96,33230.0,72.4547,72.5182,72.4547,72.491,33230.0
2021-10-13 14:55:00,79.96,79.98,79.89,79.91,32843.0,72.491,72.5091,72.4275,72.4457,32843.0
2021-10-13 15:00:00,79.9,79.93,79.77,79.78,29626.0,72.4366,72.4638,72.3187,72.3278,29626.0
2021-10-13 15:05:00,79.77,79.94,79.73,79.94,41314.0,72.3187,72.4729,72.2825,72.4729,41314.0
2021-10-13 15:10:00,79.93,79.97,79.81,79.84,91656.0,72.4638,72.5001,72.355,72.3822,91656.0
2021-10-13 15:15:00,79.84,79.98,79.83,79.91,44527.0,72.3822,72.5091,72.3731,72.4457,44527.0
2021-10-13 15:20:00,79.91,79.96,79.87,79.9,36606.0,72.4457,72.491,72.4094,72.4366,36606.0
2021-10-13 15:25:00,79.9,79.99,79.86,79.98,40711.0,72.4366,72.5182,72.4003,72.5091,40711.0
2021-10-13 15:30:00,79.97,80.03,79.92,79.96,66534.0,72.5001,72.5545,72.4547,72.491,66534.0
2021-10-13 15:35:00,79.97,80.09,79.95,80.03,79436.0,72.5001,72.6089,72.4819,72.5545,79436.0
2021-10-13 15:40:00,80.03,80.13,80.03,80.11,80466.0,72.5545,72.6451,72.5545,72.627,80466.0
2021-10-13 15:45:00,80.1,80.18,80.05,80.1,124931.0,72.6179,72.6904,72.5726,72.6179,124931.0
2021-10-13 15:50:00,80.1,80.28,80.07,80.26,185901.0,72.6179,72.7811,72.5907,72.763,185901.0
2021-10-13 15:55:00,80.26,80.28,80.15,80.19,366462.0,72.763,72.7811,72.6633,72.6995,366462.0
2021-10-14 09:30:00,80.36,80.59,80.21,80.51,235806.0,72.8536,73.0622,72.7176,72.9896,235806.0
2021-10-14 09:35:00,80.49,80.59,80.31,80.59,48794.0,72.9715,73.0622,72.8083,73.0622,48794.0
2021-10-14 09:40:00,80.6,80.82,80.6,80.73,59608.0,73.0712,73.2707,73.0712,73.1891,59608.0
2021-10-14 09:45:00,80.75,80.92,80.67,80.78,73509.0,73.2072,73.3613,73.1347,73.2344,73509.0
2021-10-14 09:50:00,80.77,80.85,80.68,80.84,60937.0,73.2253,73.2979,73.1437,73.2888,60937.0
2021-10-14 09:55:00,80.85,80.95,80.82,80.92,63744.0,73.2979,73.3885,73.2707,73.3613,63744.0
2021-10-14 10:00:00,80.92,81.15,80.91,81.03,84613.0,73.3613,73.5698,73.3523,73.4611,84613.0
2021-10-14 10:05:00,81.05,81.05,80.73,80.74,70569.0,73.4792,73.4792,73.1891,73.1981,70569.0
2021-10-14 10:10:00,80.74,80.93,80.7,80.92,37873.0,73.1981,73.3704,73.1619,73.3613,37873.0
2021-10-14 10:15:00,80.92,81.0,80.92,80.99,38285.0,73.3613,73.4339,73.3613,73.4248,38285.0
2021-10-14 10:20:00,81.0,81.07,80.9,81.06,54651.0,73.4339,73.4973,73.3432,73.4882,54651.0
2021-10-14 10:25:00,81.07,81.08,80.96,81.0,66183.0,73.4973,73.5064,73.3976,73.4339,66183.0
2021-10-14 10:30:00,81.01,81.05,80.95,80.96,51844.0,73.4429,73.4792,73.3885,73.3976,51844.0
2021-10-14 10:35:00,80.95,81.06,80.89,81.03,73782.0,73.3885,73.4882,73.3341,73.4611,73782.0
2021-10-14 10:40:00,81.02,81.08,80.98,80.98,45346.0,73.452,73.5064,73.4157,73.4157,45346.0
2021-10-14 10:45:00,80.96,81.15,80.96,81.12,55111.0,73.3976,73.5698,73.3976,73.5426,55111.0
2021-10-14 10:50:00,81.14,81.15,81.05,81.06,64195.0,73.5608,73.5698,73.4792,73.4882,64195.0
2021-10-14 10:55:00,81.06,81.17,81.02,81.14,42579.0,73.4882,73.588,73.452,73.5608,42579.0
2021-10-14 11:00:00,81.14,81.18,81.05,81.09,43418.0,73.5608,73.597,73.4792,73.5154,43418.0
2021-10-14 11:05:00,81.09,81.34,81.08,81.25,121517.0,73.5154,73.7421,73.5064,73.6605,121517.0
2021-10-14 11:10:00,81.26,81.26,81.09,81.09,40414.0,73.6696,73.6696,73.5154,73.5154,40414.0
2021-10-14 11:15:00,81.1,81.12,81.05,81.1,34823.0,73.5245,73.5426,73.4792,73.5245,34823.0
2021-10-14 11:20:00,81.12,81.29,81.11,81.23,46542.0,73.5426,73.6968,73.5336,73.6424,46542.0
2021-10-14 11:25:00,81.23,81.32,81.23,81.27,44225.0,73.6424,73.724,73.6424,73.6786,44225.0
2021-10-14 11:30:00,81.28,81.36,81.27,81.36,51326.0,73.6877,73.7602,73.6786,73.7602,51326.0
2021-10-14 11:35:00,81.35,81.37,81.19,81.2,53347.0,73.7512,73.7693,73.6061,73.6152,53347.0
2021-10-14 11:40:00,81.19,81.2,81.12,81.17,42848.0,73.6061,73.6152,73.5426,73.588,42848.0
2021-10-14 11:45:00,81.17,81.23,81.14,81.21,36257.0,73.588,73.6424,73.5608,73.6242,36257.0
2021-10-14 11:50:00,81.21,81.24,81.16,81.2,78101.0,73.6242,73.6514,73.5789,73.6152,78101.0
2021-10-14 11:55:00,81.2,81.37,81.19,81.37,74973.0,73.6152,73.7693,73.6061,73.7693,74973.0
2021-10-14 12:00:00,81.37,81.46,81.37,81.42,123218.0,73.7693,73.8509,73.7693,73.8146,123218.0
2021-10-14 12:05:00,81.42,81.54,81.42,81.53,67181.0,73.8146,73.9234,73.8146,73.9143,67181.0
2021-10-14 12:10:00,81.53,81.58,81.49,81.56,49583.0,73.9143,73.9597,73.8781,73.9415,49583.0
2021-10-14 12:15:00,81.56,81.56,81.49,81.52,36304.0,73.9415,73.9415,73.8781,73.9053,36304.0
2021-10-14 12:20:00,81.52,81.57,81.51,81.55,32766.0,73.9053,73.9506,73.8962,73.9325,32766.0
2021-10-14 12:25:00,81.55,81.58,81.52,81.52,44176.0,73.9325,73.9597,73.9053,73.9053,44176.0
2021-10-14 12:30:00,81.52,81.54,81.44,81.5,65960.0,73.9053,73.9234,73.8328,73.8871,65960.0
2021-10-14 12:35:00,81.5,81.58,81.49,81.56,51436.0,73.8871,73.9597,73.8781,73.9415,51436.0
2021-10-14 12:40:00,81.56,81.57,81.44,81.52,134275.0,73.9415,73.9506,73.8328,73.9053,134275.0
2021-10-14 12:45:00,81.52,81.52,81.44,81.51,23377.0,73.9053,73.9053,73.8328,73.8962,23377.0
2021-10-14 12:50:00,81.51,81.56,81.5,81.55,51052.0,73.8962,73.9415,73.8871,73.9325,51052.0
2021-10-14 12:55:00,81.55,81.55,81.44,81.51,28555.0,73.9325,73.9325,73.8328,73.8962,28555.0
2021-10-14 13:00:00,81.51,81.54,81.48,81.48,42790.0,73.8962,73.9234,73.869,73.869,42790.0
2021-10-14 13:05:00,81.48,81.6,81.46,81.59,45300.0,73.869,73.9778,73.8509,73.9687,45300.0
2021-10-14 13:10:00,81.59,81.63,81.55,81.63,49711.0,73.9687,74.005,73.9325,74.005,49711.0
2021-10-14 13:15:00,81.63,81.67,81.63,81.66,39057.0,74.005,74.0413,74.005,74.0322,39057.0
2021-10-14 13:20:00,81.66,81.67,81.62,81.65,31908.0,74.0322,74.0413,73.9959,74.0231,31908.0
2021-10-14 13:25:00,81.65,81.7,81.62,81.65,48944.0,74.0231,74.0685,73.9959,74.0231,48944.0
2021-10-14 13:30:00,81.66,81.69,81.6,81.64,48068.0,74.0322,74.0594,73.9778,74.0141,48068.0
2021-10-14 13:35:00,81.63,81.7,81.63,81.68,30863.0,74.005,74.0685,74.005,74.0503,30863.0
2021-10-14 13:40:00,81.69,81.76,81.68,81.73,37428.0,74.0594,74.1229,74.0503,74.0957,37428.0
2021-10-14 13:45:00,81.73,81.74,81.7,81.72,40764.0,74.0957,74.1047,74.0685,74.0866,40764.0
2021-10-14 13:50:00,81.72,81.74,81.67,81.68,43477.0,74.0866,74.1047,74.0413,74.0503,43477.0
2021-10-14 13:55:00,81.67,81.78,81.67,81.77,33735.0,74.0413,74.141,74.0413,74.1319,33735.0
2021-10-14 14:00:00,81.75,81.76,81.69,81.7,34440.0,74.1138,74.1229,74.0594,74.0685,34440.0
2021-10-14 14:05:00,81.7,81.71,81.64,81.64,34720.0,74.0685,74.0775,74.0141,74.0141,34720.0
2021-10-14 14:10:00,81.65,81.73,81.63,81.73,71490.0,74.0231,74.0957,74.005,74.0957,71490.0
2021-10-14 14:15:00,81.73,81.74,81.66,81.68,39947.0,74.0957,74.1047,74.0322,74.0503,39947.0
2021-10-14 14:20:00,81.67,81.69,81.64,81.67,34458.0,74.0413,74.0594,74.0141,74.0413,34458.0
2021-10-14 14:25:00,81.68,81.68,81.6,81.62,37805.0,74.0503,74.0503,73.9778,73.9959,37805.0
2021-10-14 14:30:00,81.62,81.68,81.56,81.68,32444.0,73.9959,74.0503,73.9415,74.0503,32444.0
2021-10-14 14:35:00,81.68,81.84,81.67,81.84,85994.0,74.0503,74.1954,74.0413,74.1954,85994.0
2021-10-14 14:40:00,81.84,81.85,81.72,81.73,76105.0,74.1954,74.2045,74.0866,74.0957,76105.0
2021-10-14 14:45:00,81.73,81.73,81.64,81.66,30455.0,74.0957,74.0957,74.0141,74.0322,30455.0
2021-10-14 14:50:00,81.66,81.67,81.6,81.65,35355.0,74.0322,74.0413,73.9778,74.0231,35355.0
2021-10-14 14:55:00,81.65,81.66,81.49,81.5,39323.0,74.0231,74.0322,73.8781,73.8871,39323.0
2021-10-14 15:00:00,81.5,81.5,81.43,81.48,35909.0,73.8871,73.8871,73.8237,73.869,35909.0
2021-10-14 15:05:00,81.49,81.5,81.43,81.43,29610.0,73.8781,73.8871,73.8237,73.8237,29610.0
2021-10-14 15:10:00,81.43,81.59,81.43,81.59,28182.0,73.8237,73.9687,73.8237,73.9687,28182.0
2021-10-14 15:15:00,81.58,81.6,81.47,81.51,53951.0,73.9597,73.9778,73.86,73.8962,53951.0
2021-10-14 15:20:00,81.51,81.56,81.46,81.47,43848.0,73.8962,73.9415,73.8509,73.86,43848.0
2021-10-14 15:25:00,81.46,81.51,81.44,81.49,45164.0,73.8509,73.8962,73.8328,73.8781,45164.0
2021-10-14 15:30:00,81.48,81.49,81.4,81.46,48822.0,73.869,73.8781,73.7965,73.8509,48822.0
2021-10-14 15:35:00,81.46,81.48,81.38,81.45,51202.0,73.8509,73.869,73.7784,73.8418,51202.0
2021-10-14 15:40:00,81.45,81.47,81.34,81.38,78344.0,73.8418,73.86,73.7421,73.7784,78344.0
2021-10-14 15:45:00,81.36,81.38,81.3,81.37,88644.0,73.7602,73.7784,73.7058,73.7693,88644.0
2021-10-14 15:50:00,81.37,81.5,81.36,81.44,136634.0,73.7693,73.8871,73.7602,73.8328,136634.0
2021-10-14 15:55:00,81.45,81.54,81.41,81.46,318082.0,73.8418,73.9234,73.8056,73.8509,318082.0
2021-10-15 09:30:00,81.94,82.03,81.63,82.03,459240.0,74.286,74.3676,74.005,74.3676,459240.0
2021-10-15 09:35:00,82.02,82.08,81.61,81.62,102774.0,74.3586,74.413,73.9869,73.9959,102774.0
2021-10-15 09:40:00,81.62,81.81,81.55,81.6,70802.0,73.9959,74.1682,73.9325,73.9778,70802.0
2021-10-15 09:45:00,81.59,81.88,81.53,81.81,93756.0,73.9687,74.2317,73.9143,74.1682,93756.0
2021-10-15 09:50:00,81.8,81.97,81.79,81.97,64227.0,74.1591,74.3132,74.1501,74.3132,64227.0
2021-10-15 09:55:00,82.0,82.25,81.99,82.24,113982.0,74.3404,74.5671,74.3314,74.558,113982.0
2021-10-15 10:00:00,82.24,82.41,82.23,82.39,108447.0,74.558,74.7121,74.549,74.694,108447.0
2021-10-15 10:05:00,82.38,82.45,82.25,82.27,77572.0,74.6849,74.7484,74.5671,74.5852,77572.0
2021-10-15 10:10:00,82.27,82.28,82.12,82.2,54377.0,74.5852,74.5943,74.4492,74.5218,54377.0
2021-10-15 10:15:00,82.17,82.23,82.12,82.14,51893.0,74.4946,74.549,74.4492,74.4674,51893.0
2021-10-15 10:20:00,82.14,82.17,82.06,82.15,57674.0,74.4674,74.4946,74.3948,74.4764,57674.0
2021-10-15 10:25:00,82.15,82.15,81.98,81.99,36268.0,74.4764,74.4764,74.3223,74.3314,36268.0
2021-10-15 10:30:00,81.97,82.02,81.9,81.91,27984.0,74.3132,74.3586,74.2498,74.2589,27984.0
2021-10-15 10:35:00,81.9,81.99,81.86,81.95,38315.0,74.2498,74.3314,74.2135,74.2951,38315.0
2021-10-15 10:40:00,81.95,81.96,81.88,81.92,72367.0,74.2951,74.3042,74.2317,74.2679,72367.0
2021-10-15 10:45:00,81.92,82.0,81.89,81.97,44911.0,74.2679,74.3404,74.2407,74.3132,44911.0
2021-10-15 10:50:00,81.97,81.97,81.89,81.97,48139.0,74.3132,74.3132,74.2407,74.3132,48139.0
2021-10-15 10:55:00,81.97,81.98,81.88,81.95,95656.0,74.3132,74.3223,74.2317,74.2951,95656.0
2021-10-15 11:00:00,81.96,82.02,81.89,81.9,77047.0,74.3042,74.3586,74.2407,74.2498,77047.0
2021-10-15 11:05:00,81.9,81.9,81.76,81.78,40150.0,74.2498,74.2498,74.1229,74.141,40150.0
2021-10-15 11:10:00,81.78,81.81,81.62,81.63,31063.0,74.141,74.1682,73.9959,74.005,31063.0
2021-10-15 11:15:00,81.64,81.67,81.58,81.6,38982.0,74.0141,74.0413,73.9597,73.9778,38982.0
2021-10-15 11:20:00,81.59,81.61,81.48,81.54,43213.0,73.9687,73.9869,73.869,73.9234,43213.0
2021-10-15 11:25:00,81.55,81.55,81.47,81.5,47345.0,73.9325,73.9325,73.86,73.8871,47345.0
2021-10-15 11:30:00,81.49,81.55,81.39,81.44,55397.0,73.8781,73.9325,73.7874,73.8328,55397.0
2021-10-15 11:35:00,81.44,81.5,81.39,81.41,35078.0,73.8328,73.8871,73.7874,73.8056,35078.0
2021-10-15 11:40:00,81.41,81.45,81.35,81.4,34249.0,73.8056,73.8418,73.7512,73.7965,34249.0
2021-10-15 11:45:00,81.41,81.49,81.4,81.43,30384.0,73.8056,73.8781,73.7965,73.8237,30384.0
2021-10-15 11:50:00,81.43,81.45,81.32,81.34,47160.0,73.8237,73.8418,73.724,73.7421,47160.0
2021-10-15 11:55:00,81.35,81.41,81.32,81.33,39058.0,73.7512,73.8056,73.724,73.733,39058.0
2021-10-15 12:00:00,81.33,81.38,81.32,81.33,46665.0,73.733,73.7784,73.724,73.733,46665.0
2021-10-15 12:05:00,81.32,81.33,81.23,81.29,47751.0,73.724,73.733,73.6424,73.6968,47751.0
2021-10-15 12:10:00,81.3,81.35,81.3,81.32,23051.0,73.7058,73.7512,73.7058,73.724,23051.0
2021-10-15 12:15:00,81.33,81.39,81.27,81.28,36067.0,73.733,73.7874,73.6786,73.6877,36067.0
2021-10-15 12:20:00,81.27,81.36,81.26,81.31,41823.0,73.6786,73.7602,73.6696,73.7149,41823.0
2021-10-15 12:25:00,81.31,81.34,81.27,81.28,45969.0,73.7149,73.7421,73.6786,73.6877,45969.0
2021-10-15 12:30:00,81.28,81.41,81.27,81.37,41354.0,73.6877,73.8056,73.6786,73.7693,41354.0
2021-10-15 12:35:00,81.37,81.4,81.33,81.34,23922.0,73.7693,73.7965,73.733,73.7421,23922.0
2021-10-15 12:40:00,81.35,81.44,81.35,81.43,29474.0,73.7512,73.8328,73.7512,73.8237,29474.0
2021-10-15 12:45:00,81.43,81.51,81.4,81.44,69443.0,73.8237,73.8962,73.7965,73.8328,69443.0
2021-10-15 12:50:00,81.44,81.45,81.39,81.39,21528.0,73.8328,73.8418,73.7874,73.7874,21528.0
2021-10-15 12:55:00,81.39,81.4,81.27,81.28,40100.0,73.7874,73.7965,73.6786,73.6877,40100.0
2021-10-15 13:00:00,81.28,81.35,81.27,81.34,30165.0,73.6877,73.7512,73.6786,73.7421,30165.0
2021-10-15 13:05:00,81.33,81.43,81.3,81.41,35204.0,73.733,73.8237,73.7058,73.8056,35204.0
2021-10-15 13:10:00,81.42,81.44,81.31,81.31,23470.0,73.8146,73.8328,73.7149,73.7149,23470.0
2021-10-15 13:15:00,81.31,81.32,81.26,81.27,30225.0,73.7149,73.724,73.6696,73.6786,30225.0
2021-10-15 13:20:00,81.27,81.32,81.27,81.32,18618.0,73.6786,73.724,73.6786,73.724,18618.0
2021-10-15 13:25:00,81.31,81.32,81.24,81.25,31535.0,73.7149,73.724,73.6514,73.6605,31535.0
2021-10-15 13:30:00,81.26,81.29,81.21,81.25,64371.0,73.6696,73.6968,73.6242,73.6605,64371.0
2021-10-15 13:35:00,81.26,81.26,81.21,81.25,44269.0,73.6696,73.6696,73.6242,73.6605,44269.0
2021-10-15 13:40:00,81.25,81.27,81.21,81.23,27183.0,73.6605,73.6786,73.6242,73.6424,27183.0
2021-10-15 13:45:00,81.24,81.29,81.2,81.2,39728.0,73.6514,73.6968,73.6152,73.6152,39728.0
2021-10-15 13:50:00,81.2,81.36,81.2,81.32,31395.0,73.6152,73.7602,73.6152,73.724,31395.0
2021-10-15 13:55:00,81.31,81.31,81.22,81.22,23429.0,73.7149,73.7149,73.6333,73.6333,23429.0
2021-10-15 14:00:00,81.22,81.35,81.2,81.34,25404.0,73.6333,73.7512,73.6152,73.7421,25404.0
2021-10-15 14:05:00,81.34,81.4,81.3,81.4,31574.0,73.7421,73.7965,73.7058,73.7965,31574.0
2021-10-15 14:10:00,81.4,81.45,81.39,81.43,34239.0,73.7965,73.8418,73.7874,73.8237,34239.0
2021-10-15 14:15:00,81.44,81.45,81.36,81.41,79787.0,73.8328,73.8418,73.7602,73.8056,79787.0
2021-10-15 14:20:00,81.41,81.42,81.38,81.42,39881.0,73.8056,73.8146,73.7784,73.8146,39881.0
2021-10-15 14:25:00,81.42,81.48,81.41,81.41,36512.0,73.8146,73.869,73.8056,73.8056,36512.0
2021-10-15 14:30:00,81.41,81.46,81.39,81.46,38116.0,73.8056,73.8509,73.7874,73.8509,38116.0
2021-10-15 14:35:00,81.47,81.52,81.43,81.51,33129.0,73.86,73.9053,73.8237,73.8962,33129.0
2021-10-15 14:40:00,81.5,81.51,81.42,81.45,48680.0,73.8871,73.8962,73.8146,73.8418,48680.0
2021-10-15 14:45:00,81.44,81.46,81.39,81.45,34269.0,73.8328,73.8509,73.7874,73.8418,34269.0
2021-10-15 14:50:00,81.45,81.47,81.39,81.4,49270.0,73.8418,73.86,73.7874,73.7965,49270.0
2021-10-15 14:55:00,81.41,81.52,81.4,81.51,46153.0,73.8056,73.9053,73.7965,73.8962,46153.0
2021-10-15 15:00:00,81.5,81.57,81.45,81.45,71275.0,73.8871,73.9506,73.8418,73.8418,71275.0
2021-10-15 15:05:00,81.45,81.47,81.33,81.33,50850.0,73.8418,73.86,73.733,73.733,50850.0
2021-10-15 15:10:00,81.33,81.45,81.33,81.44,45996.0,73.733,73.8418,73.733,73.8328,45996.0
2021-10-15 15:15:00,81.43,81.49,81.32,81.35,48534.0,73.8237,73.8781,73.724,73.7512,48534.0
2021-10-15 15:20:00,81.34,81.37,81.28,81.34,36830.0,73.7421,73.7693,73.6877,73.7421,36830.0
2021-10-15 15:25:00,81.34,81.38,81.29,81.36,56811.0,73.7421,73.7784,73.6968,73.7602,56811.0
2021-10-15 15:30:00,81.36,81.4,81.34,81.4,56669.0,73.7602,73.7965,73.7421,73.7965,56669.0
2021-10-15 15:35:00,81.4,81.42,81.3,81.39,56878.0,73.7965,73.8146,73.7058,73.7874,56878.0
2021-10-15 15:40:00,81.39,81.42,81.31,81.38,75394.0,73.7874,73.8146,73.7149,73.7784,75394.0
2021-10-15 15:45:00,81.39,81.5,81.35,81.5,91240.0,73.7874,73.8871,73.7512,73.8871,91240.0
2021-10-15 15:50:00,81.5,81.6,81.49,81.59,157061.0,73.8871,73.9778,73.8781,73.9687,157061.0
2021-10-15 15:55:00,81.6,81.72,81.56,81.67,563682.0,73.9778,74.0866,73.9415,74.0413,563682.0
2021-10-18 09:30:00,81.34,81.54,81.23,81.41,151205.0,73.7421,73.9234,73.6424,73.8056,151205.0
2021-10-18 09:35:00,81.43,81.45,81.2,81.25,38978.0,73.8237,73.8418,73.6152,73.6605,38978.0
2021-10-18 09:40:00,81.25,81.41,81.07,81.12,55169.0,73.6605,73.8056,73.4973,73.5426,55169.0
2021-10-18 09:45:00,81.13,81.19,80.76,80.85,51741.0,73.5517,73.6061,73.2163,73.2979,51741.0
2021-10-18 09:50:00,80.85,81.28,80.85,81.26,41982.0,73.2979,73.6877,73.2979,73.6696,41982.0
2021-10-18 09:55:00,81.28,81.33,81.02,81.02,35305.0,73.6877,73.733,73.452,73.452,35305.0
2021-10-18 10:00:00,81.04,81.22,81.0,81.22,38395.0,73.4701,73.6333,73.4339,73.6333,38395.0
2021-10-18 10:05:00,81.24,81.28,81.14,81.15,26573.0,73.6514,73.6877,73.5608,73.5698,26573.0
2021-10-18 10:10:00,81.16,81.22,81.03,81.18,25537.0,73.5789,73.6333,73.4611,73.597,25537.0
2021-10-18 10:15:00,81.16,81.21,81.1,81.16,30980.0,73.5789,73.6242,73.5245,73.5789,30980.0
2021-10-18 10:20:00,81.16,81.2,81.08,81.16,31322.0,73.5789,73.6152,73.5064,73.5789,31322.0
2021-10-18 10:25:00,81.16,81.29,81.16,81.26,25429.0,73.5789,73.6968,73.5789,73.6696,25429.0
2021-10-18 10:30:00,81.25,81.3,81.2,81.3,34447.0,73.6605,73.7058,73.6152,73.7058,34447.0
2021-10-18 10:35:00,81.3,81.33,81.18,81.19,17419.0,73.7058,73.733,73.597,73.6061,17419.0
2021-10-18 10:40:00,81.19,81.46,81.19,81.45,25146.0,73.6061,73.8509,73.6061,73.8418,25146.0
2021-10-18 10:45:00,81.45,81.56,81.44,81.56,28400.0,73.8418,73.9415,73.8328,73.9415,28400.0
2021-10-18 10:50:00,81.56,81.63,81.45,81.45,38569.0,73.9415,74.005,73.8418,73.8418,38569.0
2021-10-18 10:55:00,81.45,81.55,81.45,81.55,26339.0,73.8418,73.9325,73.8418,73.9325,26339.0
2021-10-18 11:00:00,81.55,81.55,81.48,81.55,13724.0,73.9325,73.9325,73.869,73.9325,13724.0
2021-10-18 11:05:00,81.55,81.6,81.51,81.54,24720.0,73.9325,73.9778,73.8962,73.9234,24720.0
2021-10-18 11:10:00,81.54,81.58,81.48,81.56,24145.0,73.9234,73.9597,73.869,73.9415,24145.0
2021-10-18 11:15:00,81.56,81.64,81.55,81.63,19502.0,73.9415,74.0141,73.9325,74.005,19502.0
2021-10-18 11:20:00,81.62,81.65,81.56,81.58,42643.0,73.9959,74.0231,73.9415,73.9597,42643.0
2021-10-18 11:25:00,81.58,81.65,81.53,81.54,29167.0,73.9597,74.0231,73.9143,73.9234,29167.0
2021-10-18 11:30:00,81.54,81.66,81.54,81.66,19917.0,73.9234,74.0322,73.9234,74.0322,19917.0
2021-10-18 11:35:00,81.66,81.66,81.56,81.59,32078.0,74.0322,74.0322,73.9415,73.9687,32078.0
2021-10-18 11:40:00,81.59,81.59,81.5,81.5,18624.0,73.9687,73.9687,73.8871,73.8871,18624.0
2021-10-18 11:45:00,81.52,81.56,81.5,81.54,19790.0,73.9053,73.9415,73.8871,73.9234,19790.0
2021-10-18 11:50:00,81.54,81.61,81.53,81.56,39291.0,73.9234,73.9869,73.9143,73.9415,39291.0
2021-10-18 11:55:00,81.56,81.61,81.53,81.55,64771.0,73.9415,73.9869,73.9143,73.9325,64771.0
2021-10-18 12:00:00,81.56,81.57,81.51,81.54,17211.0,73.9415,73.9506,73.8962,73.9234,17211.0
2021-10-18 12:05:00,81.53,81.58,81.52,81.58,32751.0,73.9143,73.9597,73.9053,73.9597,32751.0
2021-10-18 12:10:00,81.58,81.66,81.57,81.65,11316.0,73.9597,74.0322,73.9506,74.0231,11316.0
2021-10-18 12:15:00,81.65,81.66,81.56,81.56,23003.0,74.0231,74.0322,73.9415,73.9415,23003.0
2021-10-18 12:20:00,81.56,81.56,81.48,81.49,41049.0,73.9415,73.9415,73.869,73.8781,41049.0
2021-10-18 12:25:00,81.48,81.54,81.46,81.52,26067.0,73.869,73.9234,73.8509,73.9053,26067.0
2021-10-18 12:30:00,81.52,81.54,81.51,81.53,24281.0,73.9053,73.9234,73.8962,73.9143,24281.0
2021-10-18 12:35:00,81.54,81.54,81.48,81.49,29005.0,73.9234,73.9234,73.869,73.8781,29005.0
2021-10-18 12:40:00,81.5,81.54,81.48,81.52,22975.0,73.8871,73.9234,73.869,73.9053,22975.0
2021-10-18 12:45:00,81.51,81.52,81.42,81.42,11214.0,73.8962,73.9053,73.8146,73.8146,11214.0
2021-10-18 12:50:00,81.43,81.49,81.42,81.49,29230.0,73.8237,73.8781,73.8146,73.8781,29230.0
2021-10-18 12:55:00,81.49,81.55,81.47,81.54,30306.0,73.8781,73.9325,73.86,73.9234,30306.0
2021-10-18 13:00:00,81.53,81.55,81.52,81.54,25690.0,73.9143,73.9325,73.9053,73.9234,25690.0
2021-10-18 13:05:00,81.54,81.56,81.51,81.53,31867.0,73.9234,73.9415,73.8962,73.9143,31867.0
2021-10-18 13:10:00,81.53,81.54,81.5,81.52,49898.0,73.9143,73.9234,73.8871,73.9053,49898.0
2021-10-18 13:15:00,81.53,81.55,81.51,81.52,37388.0,73.9143,73.9325,73.8962,73.9053,37388.0
2021-10-18 13:20:00,81.53,81.57,81.48,81.52,35627.0,73.9143,73.9506,73.869,73.9053,35627.0
2021-10-18 13:25:00,81.51,81.57,81.5,81.51,16863.0,73.8962,73.9506,73.8871,73.8962,16863.0
2021-10-18 13:30:00,81.52,81.57,81.51,81.57,12148.0,73.9053,73.9506,73.8962,73.9506,12148.0
2021-10-18 13:35:00,81.58,81.58,81.47,81.47,18128.0,73.9597,73.9597,73.86,73.86,18128.0
2021-10-18 13:40:00,81.47,81.51,81.44,81.45,26344.0,73.86,73.8962,73.8328,73.8418,26344.0
2021-10-18 13:45:00,81.45,81.45,81.32,81.34,36732.0,73.8418,73.8418,73.724,73.7421,36732.0
2021-10-18 13:50:00,81.35,81.4,81.31,81.32,33178.0,73.7512,73.7965,73.7149,73.724,33178.0
2021-10-18 13:55:00,81.31,81.36,81.28,81.3,27443.0,73.7149,73.7602,73.6877,73.7058,27443.0
2021-10-18 14:00:00,81.3,81.34,81.26,81.31,33283.0,73.7058,73.7421,73.6696,73.7149,33283.0
2021-10-18 14:05:00,81.31,81.37,81.3,81.33,28046.0,73.7149,73.7693,73.7058,73.733,28046.0
2021-10-18 14:10:00,81.32,81.32,81.26,81.27,41582.0,73.724,73.724,73.6696,73.6786,41582.0
2021-10-18 14:15:00,81.26,81.26,81.16,81.17,30476.0,73.6696,73.6696,73.5789,73.588,30476.0
2021-10-18 14:20:00,81.17,81.18,81.07,81.08,49237.0,73.588,73.597,73.4973,73.5064,49237.0
2021-10-18 14:25:00,81.06,81.16,81.06,81.13,29246.0,73.4882,73.5789,73.4882,73.5517,29246.0
2021-10-18 14:30:00,81.11,81.17,81.09,81.16,28746.0,73.5336,73.588,73.5154,73.5789,28746.0
2021-10-18 14:35:00,81.16,81.19,81.15,81.19,63339.0,73.5789,73.6061,73.5698,73.6061,63339.0
2021-10-18 14:40:00,81.18,81.21,81.17,81.19,41071.0,73.597,73.6242,73.588,73.6061,41071.0
2021-10-18 14:45:00,81.19,81.22,81.17,81.19,33773.0,73.6061,73.6333,73.588,73.6061,33773.0
2021-10-18 14:50:00,81.19,81.26,81.18,81.25,58929.0,73.6061,73.6696,73.597,73.6605,58929.0
2021-10-18 14:55:00,81.25,81.26,81.19,81.21,49424.0,73.6605,73.6696,73.6061,73.6242,49424.0
2021-10-18 15:00:00,81.21,81.28,81.2,81.23,32202.0,73.6242,73.6877,73.6152,73.6424,32202.0
2021-10-18 15:05:00,81.23,81.23,81.15,81.17,18892.0,73.6424,73.6424,73.5698,73.588,18892.0
2021-10-18 15:10:00,81.18,81.28,81.18,81.23,32707.0,73.597,73.6877,73.597,73.6424,32707.0
2021-10-18 15:15:00,81.23,81.26,81.21,81.23,37214.0,73.6424,73.6696,73.6242,73.6424,37214.0
2021-10-18 15:20:00,81.24,81.25,81.2,81.21,34558.0,73.6514,73.6605,73.6152,73.6242,34558.0
2021-10-18 15:25:00,81.22,81.22,81.15,81.18,48481.0,73.6333,73.6333,73.5698,73.597,48481.0
2021-10-18 15:30:00,81.17,81.17,81.07,81.08,44547.0,73.588,73.588,73.4973,73.5064,44547.0
2021-10-18 15:35:00,81.08,81.1,80.97,81.03,51352.0,73.5064,73.5245,73.4067,73.4611,51352.0
2021-10-18 15:40:00,81.02,81.07,80.98,81.01,57735.0,73.452,73.4973,73.4157,73.4429,57735.0
2021-10-18 15:45:00,81.01,81.04,80.96,81.04,96941.0,73.4429,73.4701,73.3976,73.4701,96941.0
2021-10-18 15:50:00,81.04,81.13,80.99,81.01,189690.0,73.4701,73.5517,73.4248,73.4429,189690.0
2021-10-18 15:55:00,81.02,81.03,80.95,81.0,285425.0,73.452,73.4611,73.3885,73.4339,285425.0
2021-10-19 09:30:00,81.72,81.85,81.5,81.54,130749.0,74.0866,74.2045,73.8871,73.9234,130749.0
2021-10-19 09:35:00,81.51,81.72,81.4,81.51,68730.0,73.8962,74.0866,73.7965,73.8962,68730.0
2021-10-19 09:40:00,81.51,81.58,81.37,81.38,99138.0,73.8962,73.9597,73.7693,73.7784,99138.0
2021-10-19 09:45:00,81.39,81.53,81.25,81.26,69292.0,73.7874,73.9143,73.6605,73.6696,69292.0
2021-10-19 09:50:00,81.27,81.35,81.22,81.23,73348.0,73.6786,73.7512,73.6333,73.6424,73348.0
2021-10-19 09:55:00,81.26,81.41,81.23,81.36,48096.0,73.6696,73.8056,73.6424,73.7602,48096.0
2021-10-19 10:00:00,81.36,81.56,81.34,81.53,48775.0,73.7602,73.9415,73.7421,73.9143,48775.0
2021-10-19 10:05:00,81.52,81.73,81.52,81.73,31624.0,73.9053,74.0957,73.9053,74.0957,31624.0
2021-10-19 10:10:00,81.73,81.88,81.7,81.86,25305.0,74.0957,74.2317,74.0685,74.2135,25305.0
2021-10-19 10:15:00,81.86,81.87,81.77,81.78,23774.0,74.2135,74.2226,74.1319,74.141,23774.0
2021-10-19 10:20:00,81.8,81.96,81.77,81.94,78329.0,74.1591,74.3042,74.1319,74.286,78329.0
2021-10-19 10:25:00,81.93,81.99,81.85,81.93,32430.0,74.277,74.3314,74.2045,74.277,32430.0
2021-10-19 10:30:00,81.93,81.97,81.86,81.89,28056.0,74.277,74.3132,74.2135,74.2407,28056.0
2021-10-19 10:35:00,81.89,81.92,81.83,81.91,30801.0,74.2407,74.2679,74.1863,74.2589,30801.0
2021-10-19 10:40:00,81.91,82.0,81.91,81.94,38269.0,74.2589,74.3404,74.2589,74.286,38269.0
2021-10-19 10:45:00,81.93,81.94,81.77,81.79,19957.0,74.277,74.286,74.1319,74.1501,19957.0
2021-10-19 10:50:00,81.8,81.87,81.77,81.8,34553.0,74.1591,74.2226,74.1319,74.1591,34553.0
2021-10-19 10:55:00,81.81,81.83,81.69,81.78,70751.0,74.1682,74.1863,74.0594,74.141,70751.0
2021-10-19 11:00:00,81.79,81.97,81.79,81.93,46320.0,74.1501,74.3132,74.1501,74.277,46320.0
2021-10-19 11:05:00,81.94,82.02,81.94,82.01,43954.0,74.286,74.3586,74.286,74.3495,43954.0
2021-10-19 11:10:00,82.01,82.02,81.88,81.94,35826.0,74.3495,74.3586,74.2317,74.286,35826.0
2021-10-19 11:15:00,81.94,82.03,81.94,82.0,36091.0,74.286,74.3676,74.286,74.3404,36091.0
2021-10-19 11:20:00,82.01,82.02,81.96,81.97,24995.0,74.3495,74.3586,74.3042,74.3132,24995.0
2021-10-19 11:25:00,81.97,82.01,81.94,81.98,25872.0,74.3132,74.3495,74.286,74.3223,25872.0
2021-10-19 11:30:00,81.97,82.01,81.94,81.98,31611.0,74.3132,74.3495,74.286,74.3223,31611.0
2021-10-19 11:35:00,81.97,81.98,81.89,81.89,32378.0,74.3132,74.3223,74.2407,74.2407,32378.0
2021-10-19 11:40:00,81.89,81.96,81.89,81.93,34034.0,74.2407,74.3042,74.2407,74.277,34034.0
2021-10-19 11:45:00,81.94,81.95,81.86,81.89,30531.0,74.286,74.2951,74.2135,74.2407,30531.0
2021-10-19 11:50:00,81.89,81.91,81.82,81.91,32899.0,74.2407,74.2589,74.1773,74.2589,32899.0
2021-10-19 11:55:00,81.91,81.99,81.86,81.98,61834.0,74.2589,74.3314,74.2135,74.3223,61834.0
2021-10-19 12:00:00,81.99,82.11,81.98,82.07,33989.0,74.3314,74.4402,74.3223,74.4039,33989.0
2021-10-19 12:05:00,82.07,82.11,82.03,82.08,20429.0,74.4039,74.4402,74.3676,74.413,20429.0
2021-10-19 12:10:00,82.07,82.14,82.07,82.14,47489.0,74.4039,74.4674,74.4039,74.4674,47489.0
2021-10-19 12:15:00,82.13,82.15,82.05,82.05,29248.0,74.4583,74.4764,74.3858,74.3858,29248.0
2021-10-19 12:20:00,82.05,82.09,82.01,82.05,28235.0,74.3858,74.422,74.3495,74.3858,28235.0
2021-10-19 12:25:00,82.05,82.07,82.04,82.04,28016.0,74.3858,74.4039,74.3767,74.3767,28016.0
2021-10-19 12:30:00,82.04,82.09,82.03,82.06,34958.0,74.3767,74.422,74.3676,74.3948,34958.0
2021-10-19 12:35:00,82.06,82.07,82.03,82.05,21133.0,74.3948,74.4039,74.3676,74.3858,21133.0
2021-10-19 12:40:00,82.06,82.11,82.06,82.08,18902.0,74.3948,74.4402,74.3948,74.413,18902.0
2021-10-19 12:45:00,82.07,82.08,82.04,82.08,22822.0,74.4039,74.413,74.3767,74.413,22822.0
2021-10-19 12:50:00,82.08,82.13,82.07,82.12,32769.0,74.413,74.4583,74.4039,74.4492,32769.0
2021-10-19 12:55:00,82.12,82.12,82.03,82.03,19673.0,74.4492,74.4492,74.3676,74.3676,19673.0
2021-10-19 13:00:00,82.03,82.06,81.97,81.98,54573.0,74.3676,74.3948,74.3132,74.3223,54573.0
2021-10-19 13:05:00,81.98,82.02,81.95,82.01,23550.0,74.3223,74.3586,74.2951,74.3495,23550.0
2021-10-19 13:10:00,82.01,82.05,81.97,82.0,67061.0,74.3495,74.3858,74.3132,74.3404,67061.0
2021-10-19 13:15:00,82.01,82.01,81.9,81.91,56857.0,74.3495,74.3495,74.2498,74.2589,56857.0
2021-10-19 13:20:00,81.91,81.92,81.88,81.9,17706.0,74.2589,74.2679,74.2317,74.2498,17706.0
2021-10-19 13:25:00,81.9,81.9,81.83,81.84,9936.0,74.2498,74.2498,74.1863,74.1954,9936.0
2021-10-19 13:30:00,81.84,81.85,81.8,81.84,28990.0,74.1954,74.2045,74.1591,74.1954,28990.0
2021-10-19 13:35:00,81.84,81.86,81.81,81.81,15220.0,74.1954,74.2135,74.1682,74.1682,15220.0
2021-10-19 13:40:00,81.81,81.83,81.76,81.79,25159.0,74.1682,74.1863,74.1229,74.1501,25159.0
2021-10-19 13:45:00,81.79,81.79,81.69,81.75,75630.0,74.1501,74.1501,74.0594,74.1138,75630.0
2021-10-19 13:50:00,81.76,81.79,81.73,81.78,36747.0,74.1229,74.1501,74.0957,74.141,36747.0
2021-10-19 13:55:00,81.79,81.84,81.77,81.79,35585.0,74.1501,74.1954,74.1319,74.1501,35585.0
2021-10-19 14:00:00,81.79,81.85,81.78,81.83,27447.0,74.1501,74.2045,74.141,74.1863,27447.0
2021-10-19 14:05:00,81.83,81.98,81.83,81.97,29197.0,74.1863,74.3223,74.1863,74.3132,29197.0
2021-10-19 14:10:00,81.96,82.0,81.93,81.95,42494.0,74.3042,74.3404,74.277,74.2951,42494.0
2021-10-19 14:15:00,81.96,82.01,81.93,82.01,18323.0,74.3042,74.3495,74.277,74.3495,18323.0
2021-10-19 14:20:00,82.01,82.08,82.01,82.05,36006.0,74.3495,74.413,74.3495,74.3858,36006.0
2021-10-19 14:25:00,82.06,82.08,82.01,82.07,36576.0,74.3948,74.413,74.3495,74.4039,36576.0
2021-10-19 14:30:00,82.07,82.1,82.0,82.09,35785.0,74.4039,74.4311,74.3404,74.422,35785.0
2021-10-19 14:35:00,82.09,82.11,82.06,82.09,46847.0,74.422,74.4402,74.3948,74.422,46847.0
2021-10-19 14:40:00,82.09,82.09,82.05,82.09,30234.0,74.422,74.422,74.3858,74.422,30234.0
2021-10-19 14:45:00,82.09,82.11,82.04,82.1,36734.0,74.422,74.4402,74.3767,74.4311,36734.0
2021-10-19 14:50:00,82.11,82.15,82.1,82.11,35611.0,74.4402,74.4764,74.4311,74.4402,35611.0
2021-10-19 14:55:00,82.12,82.15,82.06,82.07,34534.0,74.4492,74.4764,74.3948,74.4039,34534.0
2021-10-19 15:00:00,82.06,82.08,81.99,82.03,36794.0,74.3948,74.413,74.3314,74.3676,36794.0
2021-10-19 15:05:00,82.02,82.06,82.01,82.06,25695.0,74.3586,74.3948,74.3495,74.3948,25695.0
2021-10-19 15:10:00,82.06,82.09,81.96,81.98,58816.0,74.3948,74.422,74.3042,74.3223,58816.0
2021-10-19 15:15:00,81.99,82.13,81.99,82.11,45504.0,74.3314,74.4583,74.3314,74.4402,45504.0
2021-10-19 15:20:00,82.11,82.12,82.06,82.07,46445.0,74.4402,74.4492,74.3948,74.4039,46445.0
2021-10-19 15:25:00,82.06,82.11,82.03,82.05,50102.0,74.3948,74.4402,74.3676,74.3858,50102.0
2021-10-19 15:30:00,82.05,82.14,82.04,82.1,76061.0,74.3858,74.4674,74.3767,74.4311,76061.0
2021-10-19 15:35:00,82.1,82.11,81.97,82.0,70311.0,74.4311,74.4402,74.3132,74.3404,70311.0
2021-10-19 15:40:00,82.0,82.06,81.91,81.92,72440.0,74.3404,74.3948,74.2589,74.2679,72440.0
2021-10-19 15:45:00,81.92,82.02,81.9,81.97,98564.0,74.2679,74.3586,74.2498,74.3132,98564.0
2021-10-19 15:50:00,81.97,82.07,81.89,82.05,190409.0,74.3132,74.4039,74.2407,74.3858,190409.0
2021-10-19 15:55:00,82.04,82.08,81.95,82.02,338906.0,74.3767,74.413,74.2951,74.3586,338906.0
2021-10-20 09:30:00,82.75,83.47,82.5,82.84,220347.0,75.0204,75.6731,74.7937,75.102,220347.0
2021-10-20 09:35:00,82.88,83.0,82.38,82.98,102257.0,75.1382,75.247,74.6849,75.2289,102257.0
2021-10-20 09:40:00,82.99,83.1,82.75,82.96,94791.0,75.238,75.3377,75.0204,75.2108,94791.0
2021-10-20 09:45:00,82.97,83.19,82.96,83.14,58449.0,75.2198,75.4193,75.2108,75.374,58449.0
2021-10-20 09:50:00,83.15,83.43,83.07,83.4,92662.0,75.383,75.6369,75.3105,75.6097,92662.0
2021-10-20 09:55:00,83.39,83.43,83.28,83.35,72087.0,75.6006,75.6369,75.5009,75.5643,72087.0
2021-10-20 10:00:00,83.36,83.61,83.25,83.6,51521.0,75.5734,75.8001,75.4737,75.791,51521.0
2021-10-20 10:05:00,83.57,83.83,83.51,83.79,68141.0,75.7638,75.9995,75.7094,75.9632,68141.0
2021-10-20 10:10:00,83.77,83.88,83.75,83.86,82506.0,75.9451,76.0448,75.927,76.0267,82506.0
2021-10-20 10:15:00,83.85,84.0,83.85,83.95,75242.0,76.0176,76.1536,76.0176,76.1083,75242.0
2021-10-20 10:20:00,83.93,84.05,83.88,84.02,67996.0,76.0902,76.199,76.0448,76.1718,67996.0
2021-10-20 10:25:00,84.02,84.13,84.01,84.13,63014.0,76.1718,76.2715,76.1627,76.2715,63014.0
2021-10-20 10:30:00,84.1,84.29,84.01,84.29,96503.0,76.2443,76.4165,76.1627,76.4165,96503.0
2021-10-20 10:35:00,84.3,84.47,84.27,84.36,100300.0,76.4256,76.5797,76.3984,76.48,100300.0
2021-10-20 10:40:00,84.37,84.38,84.2,84.26,64621.0,76.4891,76.4981,76.3349,76.3893,64621.0
2021-10-20 10:45:00,84.25,84.27,84.12,84.2,105226.0,76.3803,76.3984,76.2624,76.3349,105226.0
2021-10-20 10:50:00,84.21,84.33,84.14,84.18,71235.0,76.344,76.4528,76.2805,76.3168,71235.0
2021-10-20 10:55:00,84.18,84.34,84.17,84.2,82465.0,76.3168,76.4619,76.3077,76.3349,82465.0
2021-10-20 11:00:00,84.21,84.36,84.21,84.35,81476.0,76.344,76.48,76.344,76.4709,81476.0
2021-10-20 11:05:00,84.37,84.66,84.36,84.51,71758.0,76.4891,76.752,76.48,76.616,71758.0
2021-10-20 11:10:00,84.5,84.55,84.43,84.45,72550.0,76.6069,76.6523,76.5435,76.5616,72550.0
2021-10-20 11:15:00,84.46,84.48,84.28,84.4,62259.0,76.5707,76.5888,76.4075,76.5163,62259.0
2021-10-20 11:20:00,84.41,84.45,84.33,84.38,49810.0,76.5253,76.5616,76.4528,76.4981,49810.0
2021-10-20 11:25:00,84.38,84.45,84.29,84.41,83935.0,76.4981,76.5616,76.4165,76.5253,83935.0
2021-10-20 11:30:00,84.43,84.45,84.23,84.26,80238.0,76.5435,76.5616,76.3621,76.3893,80238.0
2021-10-20 11:35:00,84.26,84.31,84.13,84.29,56780.0,76.3893,76.4347,76.2715,76.4165,56780.0
2021-10-20 11:40:00,84.29,84.33,84.11,84.12,52262.0,76.4165,76.4528,76.2534,76.2624,52262.0
2021-10-20 11:45:00,84.12,84.18,84.07,84.11,44242.0,76.2624,76.3168,76.2171,76.2534,44242.0
2021-10-20 11:50:00,84.1,84.11,83.95,84.04,44616.0,76.2443,76.2534,76.1083,76.1899,44616.0
2021-10-20 11:55:00,84.04,84.07,83.98,84.06,36647.0,76.1899,76.2171,76.1355,76.208,36647.0
2021-10-20 12:00:00,84.06,84.16,84.04,84.09,40345.0,76.208,76.2987,76.1899,76.2352,40345.0
2021-10-20 12:05:00,84.09,84.09,83.96,83.98,33058.0,76.2352,76.2352,76.1174,76.1355,33058.0
2021-10-20 12:10:00,83.98,84.03,83.96,84.02,21977.0,76.1355,76.1808,76.1174,76.1718,21977.0
2021-10-20 12:15:00,84.02,84.05,83.97,83.98,27539.0,76.1718,76.199,76.1264,76.1355,27539.0
2021-10-20 12:20:00,83.99,84.13,83.99,84.02,30641.0,76.1446,76.2715,76.1446,76.1718,30641.0
2021-10-20 12:25:00,84.01,84.03,83.89,83.91,42065.0,76.1627,76.1808,76.0539,76.072,42065.0
2021-10-20 12:30:00,83.92,83.95,83.88,83.94,24248.0,76.0811,76.1083,76.0448,76.0992,24248.0
2021-10-20 12:35:00,83.94,84.09,83.94,84.07,31034.0,76.0992,76.2352,76.0992,76.2171,31034.0
2021-10-20 12:40:00,84.08,84.19,84.05,84.14,36458.0,76.2262,76.3259,76.199,76.2805,36458.0
2021-10-20 12:45:00,84.14,84.14,84.06,84.08,35442.0,76.2805,76.2805,76.208,76.2262,35442.0
2021-10-20 12:50:00,84.08,84.22,84.08,84.12,40888.0,76.2262,76.3531,76.2262,76.2624,40888.0
2021-10-20 12:55:00,84.11,84.23,84.09,84.2,20753.0,76.2534,76.3621,76.2352,76.3349,20753.0
2021-10-20 13:00:00,84.18,84.21,83.98,84.0,50413.0,76.3168,76.344,76.1355,76.1536,50413.0
2021-10-20 13:05:00,83.98,84.02,83.92,83.97,64804.0,76.1355,76.1718,76.0811,76.1264,64804.0
2021-10-20 13:10:00,83.97,83.99,83.93,83.96,47496.0,76.1264,76.1446,76.0902,76.1174,47496.0
2021-10-20 13:15:00,83.96,83.97,83.83,83.86,60103.0,76.1174,76.1264,75.9995,76.0267,60103.0
2021-10-20 13:20:00,83.86,83.9,83.83,83.86,63620.0,76.0267,76.063,75.9995,76.0267,63620.0
2021-10-20 13:25:00,83.86,83.91,83.83,83.91,25665.0,76.0267,76.072,75.9995,76.072,25665.0
2021-10-20 13:30:00,83.91,83.94,83.85,83.86,27611.0,76.072,76.0992,76.0176,76.0267,27611.0
2021-10-20 13:35:00,83.87,83.93,83.86,83.89,40517.0,76.0358,76.0902,76.0267,76.0539,40517.0
2021-10-20 13:40:00,83.88,83.98,83.87,83.89,40473.0,76.0448,76.1355,76.0358,76.0539,40473.0
2021-10-20 13:45:00,83.89,84.04,83.87,84.04,28832.0,76.0539,76.1899,76.0358,76.1899,28832.0
2021-10-20 13:50:00,84.05,84.14,84.03,84.04,62729.0,76.199,76.2805,76.1808,76.1899,62729.0
2021-10-20 13:55:00,84.05,84.08,83.99,84.07,38322.0,76.199,76.2262,76.1446,76.2171,38322.0
2021-10-20 14:00:00,84.07,84.15,84.04,84.13,47868.0,76.2171,76.2896,76.1899,76.2715,47868.0
2021-10-20 14:05:00,84.12,84.2,84.09,84.19,34761.0,76.2624,76.3349,76.2352,76.3259,34761.0
2021-10-20 14:10:00,84.19,84.19,84.1,84.11,71856.0,76.3259,76.3259,76.2443,76.2534,71856.0
2021-10-20 14:15:00,84.11,84.13,83.97,83.97,46454.0,76.2534,76.2715,76.1264,76.1264,46454.0
2021-10-20 14:20:00,83.97,84.0,83.91,83.92,46370.0,76.1264,76.1536,76.072,76.0811,46370.0
2021-10-20 14:25:00,83.92,83.92,83.83,83.89,44266.0,76.0811,76.0811,75.9995,76.0539,44266.0
2021-10-20 14:30:00,83.89,83.95,83.88,83.92,35349.0,76.0539,76.1083,76.0448,76.0811,35349.0
2021-10-20 14:35:00,83.92,83.93,83.84,83.85,30198.0,76.0811,76.0902,76.0086,76.0176,30198.0
2021-10-20 14:40:00,83.84,83.86,83.8,83.83,34656.0,76.0086,76.0267,75.9723,75.9995,34656.0
2021-10-20 14:45:00,83.83,83.84,83.79,83.81,49459.0,75.9995,76.0086,75.9632,75.9814,49459.0
2021-10-20 14:50:00,83.8,83.82,83.74,83.76,33030.0,75.9723,75.9904,75.9179,75.936,33030.0
2021-10-20 14:55:00,83.76,83.77,83.67,83.74,49331.0,75.936,75.9451,75.8545,75.9179,49331.0
2021-10-20 15:00:00,83.73,83.89,83.73,83.89,47933.0,75.9088,76.0539,75.9088,76.0539,47933.0
2021-10-20 15:05:00,83.89,83.93,83.87,83.91,36643.0,76.0539,76.0902,76.0358,76.072,36643.0
2021-10-20 15:10:00,83.91,83.93,83.85,83.85,43138.0,76.072,76.0902,76.0176,76.0176,43138.0
2021-10-20 15:15:00,83.86,83.91,83.81,83.91,40614.0,76.0267,76.072,75.9814,76.072,40614.0
2021-10-20 15:20:00,83.91,83.96,83.88,83.9,39638.0,76.072,76.1174,76.0448,76.063,39638.0
2021-10-20 15:25:00,83.9,83.95,83.84,83.86,39187.0,76.063,76.1083,76.0086,76.0267,39187.0
2021-10-20 15:30:00,83.86,83.87,83.68,83.73,78123.0,76.0267,76.0358,75.8635,75.9088,78123.0
2021-10-20 15:35:00,83.72,83.73,83.52,83.52,78102.0,75.8998,75.9088,75.7185,75.7185,78102.0
2021-10-20 15:40:00,83.52,83.75,83.51,83.7,86071.0,75.7185,75.927,75.7094,75.8816,86071.0
2021-10-20 15:45:00,83.7,83.84,83.69,83.84,91180.0,75.8816,76.0086,75.8726,76.0086,91180.0
2021-10-20 15:50:00,83.84,83.95,83.76,83.94,210164.0,76.0086,76.1083,75.936,76.0992,210164.0
2021-10-20 15:55:00,83.94,84.0,83.81,83.97,407556.0,76.0992,76.1536,75.9814,76.1264,407556.0
2021-10-21 09:30:00,84.21,84.7,84.06,84.32,245164.0,76.344,76.7882,76.208,76.4437,245164.0
2021-10-21 09:35:00,84.27,84.47,84.19,84.35,70033.0,76.3984,76.5797,76.3259,76.4709,70033.0
2021-10-21 09:40:00,84.35,84.53,84.17,84.24,57884.0,76.4709,76.6341,76.3077,76.3712,57884.0
2021-10-21 09:45:00,84.23,84.3,84.03,84.15,47851.0,76.3621,76.4256,76.1808,76.2896,47851.0
2021-10-21 09:50:00,84.14,84.31,84.13,84.23,31554.0,76.2805,76.4347,76.2715,76.3621,31554.0
2021-10-21 09:55:00,84.25,84.3,84.05,84.2,69273.0,76.3803,76.4256,76.199,76.3349,69273.0
2021-10-21 10:00:00,84.16,84.18,84.04,84.17,49322.0,76.2987,76.3168,76.1899,76.3077,49322.0
2021-10-21 10:05:00,84.16,84.35,84.16,84.35,27407.0,76.2987,76.4709,76.2987,76.4709,27407.0
2021-10-21 10:10:00,84.35,84.5,84.35,84.38,36245.0,76.4709,76.6069,76.4709,76.4981,36245.0
2021-10-21 10:15:00,84.39,84.44,84.27,84.34,40139.0,76.5072,76.5525,76.3984,76.4619,40139.0
2021-10-21 10:20:00,84.36,84.42,84.31,84.42,37424.0,76.48,76.5344,76.4347,76.5344,37424.0
2021-10-21 10:25:00,84.42,84.44,84.3,84.32,34091.0,76.5344,76.5525,76.4256,76.4437,34091.0
2021-10-21 10:30:00,84.31,84.55,84.31,84.44,61919.0,76.4347,76.6523,76.4347,76.5525,61919.0
2021-10-21 10:35:00,84.44,84.48,84.27,84.34,54945.0,76.5525,76.5888,76.3984,76.4619,54945.0
2021-10-21 10:40:00,84.37,84.38,84.21,84.25,41496.0,76.4891,76.4981,76.344,76.3803,41496.0
2021-10-21 10:45:00,84.25,84.34,84.19,84.33,32671.0,76.3803,76.4619,76.3259,76.4528,32671.0
2021-10-21 10:50:00,84.33,84.36,84.26,84.3,27105.0,76.4528,76.48,76.3893,76.4256,27105.0
2021-10-21 10:55:00,84.32,84.36,84.29,84.33,23671.0,76.4437,76.48,76.4165,76.4528,23671.0
2021-10-21 11:00:00,84.35,84.44,84.3,84.35,35549.0,76.4709,76.5525,76.4256,76.4709,35549.0
2021-10-21 11:05:00,84.36,84.4,84.34,84.39,23386.0,76.48,76.5163,76.4619,76.5072,23386.0
2021-10-21 11:10:00,84.39,84.41,84.16,84.2,30756.0,76.5072,76.5253,76.2987,76.3349,30756.0
2021-10-21 11:15:00,84.2,84.25,84.17,84.21,24702.0,76.3349,76.3803,76.3077,76.344,24702.0
2021-10-21 11:20:00,84.21,84.21,84.13,84.15,25336.0,76.344,76.344,76.2715,76.2896,25336.0
2021-10-21 11:25:00,84.16,84.2,84.08,84.14,35511.0,76.2987,76.3349,76.2262,76.2805,35511.0
2021-10-21 11:30:00,84.16,84.24,84.13,84.17,25160.0,76.2987,76.3712,76.2715,76.3077,25160.0
2021-10-21 11:35:00,84.18,84.18,84.06,84.11,29764.0,76.3168,76.3168,76.208,76.2534,29764.0
2021-10-21 11:40:00,84.09,84.1,84.0,84.03,24944.0,76.2352,76.2443,76.1536,76.1808,24944.0
2021-10-21 11:45:00,84.03,84.09,83.98,84.06,22129.0,76.1808,76.2352,76.1355,76.208,22129.0
2021-10-21 11:50:00,84.06,84.08,84.01,84.05,19748.0,76.208,76.2262,76.1627,76.199,19748.0
2021-10-21 11:55:00,84.04,84.08,84.01,84.07,20963.0,76.1899,76.2262,76.1627,76.2171,20963.0
2021-10-21 12:00:00,84.08,84.11,84.03,84.07,21194.0,76.2262,76.2534,76.1808,76.2171,21194.0
2021-10-21 12:05:00,84.08,84.08,84.01,84.04,26546.0,76.2262,76.2262,76.1627,76.1899,26546.0
2021-10-21 12:10:00,84.05,84.12,84.03,84.11,22650.0,76.199,76.2624,76.1808,76.2534,22650.0
2021-10-21 12:15:00,84.11,84.15,84.07,84.08,24854.0,76.2534,76.2896,76.2171,76.2262,24854.0
2021-10-21 12:20:00,84.06,84.08,83.99,84.03,27293.0,76.208,76.2262,76.1446,76.1808,27293.0
2021-10-21 12:25:00,84.03,84.06,83.98,84.02,18647.0,76.1808,76.208,76.1355,76.1718,18647.0
2021-10-21 12:30:00,84.02,84.06,84.01,84.03,16644.0,76.1718,76.208,76.1627,76.1808,16644.0
2021-10-21 12:35:00,84.02,84.05,84.0,84.02,25281.0,76.1718,76.199,76.1536,76.1718,25281.0
2021-10-21 12:40:00,84.01,84.06,84.0,84.05,21990.0,76.1627,76.208,76.1536,76.199,21990.0
2021-10-21 12:45:00,84.06,84.06,84.0,84.04,18610.0,76.208,76.208,76.1536,76.1899,18610.0
2021-10-21 12:50:00,84.04,84.04,83.99,84.0,19068.0,76.1899,76.1899,76.1446,76.1536,19068.0
2021-10-21 12:55:00,84.01,84.06,83.97,84.05,23454.0,76.1627,76.208,76.1264,76.199,23454.0
2021-10-21 13:00:00,84.05,84.05,84.01,84.01,12663.0,76.199,76.199,76.1627,76.1627,12663.0
2021-10-21 13:05:00,84.02,84.06,84.01,84.06,13248.0,76.1718,76.208,76.1627,76.208,13248.0
2021-10-21 13:10:00,84.06,84.13,84.05,84.12,17727.0,76.208,76.2715,76.199,76.2624,17727.0
2021-10-21 13:15:00,84.11,84.15,84.11,84.12,21503.0,76.2534,76.2896,76.2534,76.2624,21503.0
2021-10-21 13:20:00,84.11,84.14,84.09,84.13,15214.0,76.2534,76.2805,76.2352,76.2715,15214.0
2021-10-21 13:25:00,84.14,84.18,84.13,84.17,13517.0,76.2805,76.3168,76.2715,76.3077,13517.0
2021-10-21 13:30:00,84.17,84.19,84.15,84.19,12689.0,76.3077,76.3259,76.2896,76.3259,12689.0
2021-10-21 13:35:00,84.19,84.23,84.17,84.18,16263.0,76.3259,76.3621,76.3077,76.3168,16263.0
2021-10-21 13:40:00,84.17,84.19,84.16,84.17,33250.0,76.3077,76.3259,76.2987,76.3077,33250.0
2021-10-21 13:45:00,84.17,84.18,84.08,84.08,20152.0,76.3077,76.3168,76.2262,76.2262,20152.0
2021-10-21 13:50:00,84.08,84.12,84.05,84.06,19880.0,76.2262,76.2624,76.199,76.208,19880.0
2021-10-21 13:55:00,84.05,84.12,84.04,84.09,19937.0,76.199,76.2624,76.1899,76.2352,19937.0
2021-10-21 14:00:00,84.08,84.12,84.07,84.08,29117.0,76.2262,76.2624,76.2171,76.2262,29117.0
2021-10-21 14:05:00,84.09,84.13,84.08,84.09,23981.0,76.2352,76.2715,76.2262,76.2352,23981.0
2021-10-21 14:10:00,84.09,84.1,84.07,84.09,30139.0,76.2352,76.2443,76.2171,76.2352,30139.0
2021-10-21 14:15:00,84.09,84.19,84.09,84.16,18842.0,76.2352,76.3259,76.2352,76.2987,18842.0
2021-10-21 14:20:00,84.16,84.21,84.14,84.18,19785.0,76.2987,76.344,76.2805,76.3168,19785.0
2021-10-21 14:25:00,84.19,84.2,84.16,84.2,15252.0,76.3259,76.3349,76.2987,76.3349,15252.0
2021-10-21 14:30:00,84.19,84.2,84.13,84.14,19003.0,76.3259,76.3349,76.2715,76.2805,19003.0
2021-10-21 14:35:00,84.13,84.16,84.12,84.15,17998.0,76.2715,76.2987,76.2624,76.2896,17998.0
2021-10-21 14:40:00,84.16,84.16,84.08,84.11,25469.0,76.2987,76.2987,76.2262,76.2534,25469.0
2021-10-21 14:45:00,84.12,84.19,84.1,84.13,22167.0,76.2624,76.3259,76.2443,76.2715,22167.0
2021-10-21 14:50:00,84.13,84.18,84.12,84.17,20855.0,76.2715,76.3168,76.2624,76.3077,20855.0
2021-10-21 14:55:00,84.17,84.18,84.14,84.14,21216.0,76.3077,76.3168,76.2805,76.2805,21216.0
2021-10-21 15:00:00,84.15,84.2,84.15,84.17,26568.0,76.2896,76.3349,76.2896,76.3077,26568.0
2021-10-21 15:05:00,84.17,84.2,84.13,84.13,23365.0,76.3077,76.3349,76.2715,76.2715,23365.0
2021-10-21 15:10:00,84.12,84.14,84.03,84.04,38212.0,76.2624,76.2805,76.1808,76.1899,38212.0
2021-10-21 15:15:00,84.05,84.06,83.99,84.0,37261.0,76.199,76.208,76.1446,76.1536,37261.0
2021-10-21 15:20:00,84.0,84.02,83.89,83.93,84506.0,76.1536,76.1718,76.0539,76.0902,84506.0
2021-10-21 15:25:00,83.92,84.04,83.92,84.0,62133.0,76.0811,76.1899,76.0811,76.1536,62133.0
2021-10-21 15:30:00,84.0,84.02,83.88,83.9,66262.0,76.1536,76.1718,76.0448,76.063,66262.0
2021-10-21 15:35:00,83.9,83.9,83.83,83.83,48109.0,76.063,76.063,75.9995,75.9995,48109.0
2021-10-21 15:40:00,83.84,83.85,83.76,83.77,54786.0,76.0086,76.0176,75.936,75.9451,54786.0
2021-10-21 15:45:00,83.77,83.86,83.73,83.81,76023.0,75.9451,76.0267,75.9088,75.9814,76023.0
2021-10-21 15:50:00,83.8,83.81,83.72,83.78,117336.0,75.9723,75.9814,75.8998,75.9542,117336.0
2021-10-21 15:55:00,83.78,83.83,83.76,83.8,230981.0,75.9542,75.9995,75.936,75.9723,230981.0
2021-10-22 09:30:00,83.97,84.14,83.74,84.07,147698.0,76.1264,76.2805,75.9179,76.2171,147698.0
2021-10-22 09:35:00,84.12,84.13,83.96,84.0,29717.0,76.2624,76.2715,76.1174,76.1536,29717.0
2021-10-22 09:40:00,84.0,84.04,83.77,83.94,58224.0,76.1536,76.1899,75.9451,76.0992,58224.0
2021-10-22 09:45:00,83.95,84.19,83.94,84.12,40518.0,76.1083,76.3259,76.0992,76.2624,40518.0
2021-10-22 09:50:00,84.13,84.26,84.04,84.18,38353.0,76.2715,76.3893,76.1899,76.3168,38353.0
2021-10-22 09:55:00,84.19,84.23,83.81,83.81,25273.0,76.3259,76.3621,75.9814,75.9814,25273.0
2021-10-22 10:00:00,83.83,84.04,83.78,83.96,44443.0,75.9995,76.1899,75.9542,76.1174,44443.0
2021-10-22 10:05:00,83.97,84.03,83.94,83.99,27778.0,76.1264,76.1808,76.0992,76.1446,27778.0
2021-10-22 10:10:00,84.0,84.0,83.82,83.88,24605.0,76.1536,76.1536,75.9904,76.0448,24605.0
2021-10-22 10:15:00,83.89,83.91,83.82,83.91,18092.0,76.0539,76.072,75.9904,76.072,18092.0
2021-10-22 10:20:00,83.91,84.05,83.88,84.05,25257.0,76.072,76.199,76.0448,76.199,25257.0
2021-10-22 10:25:00,84.06,84.15,84.04,84.13,23455.0,76.208,76.2896,76.1899,76.2715,23455.0
2021-10-22 10:30:00,84.13,84.16,84.05,84.11,37528.0,76.2715,76.2987,76.199,76.2534,37528.0
2021-10-22 10:35:00,84.11,84.15,84.07,84.11,20856.0,76.2534,76.2896,76.2171,76.2534,20856.0
2021-10-22 10:40:00,84.09,84.3,84.09,84.3,30412.0,76.2352,76.4256,76.2352,76.4256,30412.0
2021-10-22 10:45:00,84.3,84.38,84.27,84.38,17950.0,76.4256,76.4981,76.3984,76.4981,17950.0
2021-10-22 10:50:00,84.38,84.39,84.32,84.32,31364.0,76.4981,76.5072,76.4437,76.4437,31364.0
2021-10-22 10:55:00,84.3,84.32,84.24,84.26,27127.0,76.4256,76.4437,76.3712,76.3893,27127.0
2021-10-22 11:00:00,84.24,84.25,84.15,84.17,17946.0,76.3712,76.3803,76.2896,76.3077,17946.0
2021-10-22 11:05:00,84.17,84.24,84.13,84.23,21314.0,76.3077,76.3712,76.2715,76.3621,21314.0
2021-10-22 11:10:00,84.23,84.24,84.12,84.14,66862.0,76.3621,76.3712,76.2624,76.2805,66862.0
2021-10-22 11:15:00,84.12,84.21,84.1,84.19,25253.0,76.2624,76.344,76.2443,76.3259,25253.0
2021-10-22 11:20:00,84.2,84.25,84.15,84.15,25592.0,76.3349,76.3803,76.2896,76.2896,25592.0
2021-10-22 11:25:00,84.16,84.26,84.11,84.24,23868.0,76.2987,76.3893,76.2534,76.3712,23868.0
2021-10-22 11:30:00,84.23,84.23,84.09,84.11,23308.0,76.3621,76.3621,76.2352,76.2534,23308.0
2021-10-22 11:35:00,84.11,84.14,84.03,84.06,29542.0,76.2534,76.2805,76.1808,76.208,29542.0
2021-10-22 11:40:00,84.08,84.15,84.05,84.13,24418.0,76.2262,76.2896,76.199,76.2715,24418.0
2021-10-22 11:45:00,84.12,84.19,84.1,84.11,28693.0,76.2624,76.3259,76.2443,76.2534,28693.0
2021-10-22 11:50:00,84.11,84.2,84.1,84.16,32576.0,76.2534,76.3349,76.2443,76.2987,32576.0
2021-10-22 11:55:00,84.15,84.21,84.11,84.11,25588.0,76.2896,76.344,76.2534,76.2534,25588.0
2021-10-22 12:00:00,84.11,84.12,83.98,84.03,28009.0,76.2534,76.2624,76.1355,76.1808,28009.0
2021-10-22 12:05:00,84.03,84.12,84.02,84.06,30673.0,76.1808,76.2624,76.1718,76.208,30673.0
2021-10-22 12:10:00,84.05,84.18,84.05,84.17,47368.0,76.199,76.3168,76.199,76.3077,47368.0
2021-10-22 12:15:00,84.17,84.22,84.15,84.2,14366.0,76.3077,76.3531,76.2896,76.3349,14366.0
2021-10-22 12:20:00,84.2,84.22,84.17,84.21,18269.0,76.3349,76.3531,76.3077,76.344,18269.0
2021-10-22 12:25:00,84.21,84.28,84.21,84.27,23054.0,76.344,76.4075,76.344,76.3984,23054.0
2021-10-22 12:30:00,84.27,84.31,84.25,84.3,28340.0,76.3984,76.4347,76.3803,76.4256,28340.0
2021-10-22 12:35:00,84.29,84.39,84.29,84.36,48692.0,76.4165,76.5072,76.4165,76.48,48692.0
2021-10-22 12:40:00,84.36,84.42,84.33,84.39,21929.0,76.48,76.5344,76.4528,76.5072,21929.0
2021-10-22 12:45:00,84.4,84.41,84.29,84.34,28226.0,76.5163,76.5253,76.4165,76.4619,28226.0
2021-10-22 12:50:00,84.36,84.38,84.33,84.33,16313.0,76.48,76.4981,76.4528,76.4528,16313.0
2021-10-22 12:55:00,84.34,84.36,84.26,84.31,23358.0,76.4619,76.48,76.3893,76.4347,23358.0
2021-10-22 13:00:00,84.31,84.34,84.27,84.33,16754.0,76.4347,76.4619,76.3984,76.4528,16754.0
2021-10-22 13:05:00,84.33,84.34,84.27,84.32,13993.0,76.4528,76.4619,76.3984,76.4437,13993.0
2021-10-22 13:10:00,84.31,84.32,84.27,84.27,15951.0,76.4347,76.4437,76.3984,76.3984,15951.0
2021-10-22 13:15:00,84.26,84.26,84.18,84.19,15964.0,76.3893,76.3893,76.3168,76.3259,15964.0
2021-10-22 13:20:00,84.19,84.29,84.18,84.28,18655.0,76.3259,76.4165,76.3168,76.4075,18655.0
2021-10-22 13:25:00,84.28,84.3,84.25,84.28,11137.0,76.4075,76.4256,76.3803,76.4075,11137.0
2021-10-22 13:30:00,84.28,84.29,84.24,84.28,15439.0,76.4075,76.4165,76.3712,76.4075,15439.0
2021-10-22 13:35:00,84.28,84.31,84.27,84.29,31619.0,76.4075,76.4347,76.3984,76.4165,31619.0
2021-10-22 13:40:00,84.28,84.3,84.25,84.26,25347.0,76.4075,76.4256,76.3803,76.3893,25347.0
2021-10-22 13:45:00,84.26,84.28,84.23,84.26,29488.0,76.3893,76.4075,76.3621,76.3893,29488.0
2021-10-22 13:50:00,84.27,84.29,84.22,84.24,20041.0,76.3984,76.4165,76.3531,76.3712,20041.0
2021-10-22 13:55:00,84.23,84.26,84.17,84.17,28845.0,76.3621,76.3893,76.3077,76.3077,28845.0
2021-10-22 14:00:00,84.17,84.18,84.13,84.17,18439.0,76.3077,76.3168,76.2715,76.3077,18439.0
2021-10-22 14:05:00,84.16,84.23,84.13,84.21,35729.0,76.2987,76.3621,76.2715,76.344,35729.0
2021-10-22 14:10:00,84.21,84.29,84.21,84.26,22348.0,76.344,76.4165,76.344,76.3893,22348.0
2021-10-22 14:15:00,84.27,84.33,84.25,84.27,30566.0,76.3984,76.4528,76.3803,76.3984,30566.0
2021-10-22 14:20:00,84.28,84.33,84.24,84.29,32746.0,76.4075,76.4528,76.3712,76.4165,32746.0
2021-10-22 14:25:00,84.29,84.29,84.24,84.28,17523.0,76.4165,76.4165,76.3712,76.4075,17523.0
2021-10-22 14:30:00,84.29,84.48,84.27,84.47,52632.0,76.4165,76.5888,76.3984,76.5797,52632.0
2021-10-22 14:35:00,84.46,84.53,84.42,84.44,37705.0,76.5707,76.6341,76.5344,76.5525,37705.0
2021-10-22 14:40:00,84.44,84.48,84.43,84.45,27185.0,76.5525,76.5888,76.5435,76.5616,27185.0
2021-10-22 14:45:00,84.45,84.5,84.42,84.49,16821.0,76.5616,76.6069,76.5344,76.5979,16821.0
2021-10-22 14:50:00,84.48,84.5,84.44,84.5,17486.0,76.5888,76.6069,76.5525,76.6069,17486.0
2021-10-22 14:55:00,84.49,84.5,84.4,84.44,21796.0,76.5979,76.6069,76.5163,76.5525,21796.0
2021-10-22 15:00:00,84.44,84.48,84.39,84.4,28350.0,76.5525,76.5888,76.5072,76.5163,28350.0
2021-10-22 15:05:00,84.41,84.45,84.37,84.44,29284.0,76.5253,76.5616,76.4891,76.5525,29284.0
2021-10-22 15:10:00,84.45,84.45,84.32,84.34,21217.0,76.5616,76.5616,76.4437,76.4619,21217.0
2021-10-22 15:15:00,84.34,84.38,84.26,84.27,38546.0,76.4619,76.4981,76.3893,76.3984,38546.0
2021-10-22 15:20:00,84.27,84.4,84.25,84.36,25373.0,76.3984,76.5163,76.3803,76.48,25373.0
2021-10-22 15:25:00,84.36,84.43,84.35,84.42,26189.0,76.48,76.5435,76.4709,76.5344,26189.0
2021-10-22 15:30:00,84.42,84.53,84.41,84.47,50360.0,76.5344,76.6341,76.5253,76.5797,50360.0
2021-10-22 15:35:00,84.48,84.55,84.42,84.53,49817.0,76.5888,76.6523,76.5344,76.6341,49817.0
2021-10-22 15:40:00,84.52,84.57,84.45,84.53,51530.0,76.6251,76.6704,76.5616,76.6341,51530.0
2021-10-22 15:45:00,84.53,84.59,84.5,84.52,68636.0,76.6341,76.6885,76.6069,76.6251,68636.0
2021-10-22 15:50:00,84.53,84.55,84.46,84.5,126952.0,76.6341,76.6523,76.5707,76.6069,126952.0
2021-10-22 15:55:00,84.5,84.5,84.36,84.42,324162.0,76.6069,76.6069,76.48,76.5344,324162.0
2021-10-25 09:30:00,84.4,84.42,83.93,84.1,193442.0,76.5163,76.5344,76.0902,76.2443,193442.0
2021-10-25 09:35:00,84.09,84.37,84.03,84.22,54992.0,76.2352,76.4891,76.1808,76.3531,54992.0
2021-10-25 09:40:00,84.21,84.35,84.07,84.31,60473.0,76.344,76.4709,76.2171,76.4347,60473.0
2021-10-25 09:45:00,84.29,84.46,84.23,84.4,35560.0,76.4165,76.5707,76.3621,76.5163,35560.0
2021-10-25 09:50:00,84.39,84.44,84.25,84.43,26654.0,76.5072,76.5525,76.3803,76.5435,26654.0
2021-10-25 09:55:00,84.44,84.49,84.39,84.41,22897.0,76.5525,76.5979,76.5072,76.5253,22897.0
2021-10-25 10:00:00,84.44,84.5,84.38,84.49,65246.0,76.5525,76.6069,76.4981,76.5979,65246.0
2021-10-25 10:05:00,84.49,84.52,84.43,84.49,33265.0,76.5979,76.6251,76.5435,76.5979,33265.0
2021-10-25 10:10:00,84.49,84.51,84.36,84.37,31696.0,76.5979,76.616,76.48,76.4891,31696.0
2021-10-25 10:15:00,84.36,84.48,84.32,84.48,30604.0,76.48,76.5888,76.4437,76.5888,30604.0
2021-10-25 10:20:00,84.49,84.51,84.36,84.37,26063.0,76.5979,76.616,76.48,76.4891,26063.0
2021-10-25 10:25:00,84.38,84.38,84.24,84.31,17304.0,76.4981,76.4981,76.3712,76.4347,17304.0
2021-10-25 10:30:00,84.31,84.37,84.28,84.31,24309.0,76.4347,76.4891,76.4075,76.4347,24309.0
2021-10-25 10:35:00,84.31,84.33,84.21,84.31,31839.0,76.4347,76.4528,76.344,76.4347,31839.0
2021-10-25 10:40:00,84.31,84.38,84.3,84.33,29860.0,76.4347,76.4981,76.4256,76.4528,29860.0
2021-10-25 10:45:00,84.33,84.34,84.25,84.28,21681.0,76.4528,76.4619,76.3803,76.4075,21681.0
2021-10-25 10:50:00,84.28,84.38,84.27,84.36,17049.0,76.4075,76.4981,76.3984,76.48,17049.0
2021-10-25 10:55:00,84.36,84.37,84.28,84.35,30434.0,76.48,76.4891,76.4075,76.4709,30434.0
2021-10-25 11:00:00,84.34,84.38,84.27,84.28,34744.0,76.4619,76.4981,76.3984,76.4075,34744.0
2021-10-25 11:05:00,84.28,84.28,84.21,84.22,29993.0,76.4075,76.4075,76.344,76.3531,29993.0
2021-10-25 11:10:00,84.22,84.31,84.18,84.31,23323.0,76.3531,76.4347,76.3168,76.4347,23323.0
2021-10-25 11:15:00,84.31,84.35,84.27,84.31,17456.0,76.4347,76.4709,76.3984,76.4347,17456.0
2021-10-25 11:20:00,84.31,84.31,84.24,84.31,28221.0,76.4347,76.4347,76.3712,76.4347,28221.0
2021-10-25 11:25:00,84.31,84.37,84.28,84.36,20225.0,76.4347,76.4891,76.4075,76.48,20225.0
2021-10-25 11:30:00,84.34,84.54,84.34,84.45,21090.0,76.4619,76.6432,76.4619,76.5616,21090.0
2021-10-25 11:35:00,84.45,84.53,84.37,84.42,22455.0,76.5616,76.6341,76.4891,76.5344,22455.0
2021-10-25 11:40:00,84.42,84.49,84.41,84.45,15311.0,76.5344,76.5979,76.5253,76.5616,15311.0
2021-10-25 11:45:00,84.46,84.46,84.31,84.33,22512.0,76.5707,76.5707,76.4347,76.4528,22512.0
2021-10-25 11:50:00,84.32,84.39,84.3,84.35,15670.0,76.4437,76.5072,76.4256,76.4709,15670.0
2021-10-25 11:55:00,84.34,84.36,84.3,84.36,13788.0,76.4619,76.48,76.4256,76.48,13788.0
2021-10-25 12:00:00,84.36,84.4,84.34,84.38,14657.0,76.48,76.5163,76.4619,76.4981,14657.0
2021-10-25 12:05:00,84.38,84.43,84.32,84.42,18750.0,76.4981,76.5435,76.4437,76.5344,18750.0
2021-10-25 12:10:00,84.42,84.56,84.42,84.54,23865.0,76.5344,76.6613,76.5344,76.6432,23865.0
2021-10-25 12:15:00,84.55,84.6,84.54,84.6,16909.0,76.6523,76.6976,76.6432,76.6976,16909.0
2021-10-25 12:20:00,84.6,84.68,84.59,84.67,17661.0,76.6976,76.7701,76.6885,76.761,17661.0
2021-10-25 12:25:00,84.68,84.75,84.68,84.7,20021.0,76.7701,76.8336,76.7701,76.7882,20021.0
2021-10-25 12:30:00,84.69,84.71,84.64,84.68,10073.0,76.7792,76.7973,76.7338,76.7701,10073.0
2021-10-25 12:35:00,84.68,84.7,84.61,84.63,15922.0,76.7701,76.7882,76.7066,76.7248,15922.0
2021-10-25 12:40:00,84.63,84.65,84.58,84.63,18386.0,76.7248,76.7429,76.6794,76.7248,18386.0
2021-10-25 12:45:00,84.62,84.62,84.58,84.6,13166.0,76.7157,76.7157,76.6794,76.6976,13166.0
2021-10-25 12:50:00,84.59,84.62,84.55,84.62,17556.0,76.6885,76.7157,76.6523,76.7157,17556.0
2021-10-25 12:55:00,84.62,84.67,84.61,84.65,12530.0,76.7157,76.761,76.7066,76.7429,12530.0
2021-10-25 13:00:00,84.65,84.68,84.64,84.67,9671.0,76.7429,76.7701,76.7338,76.761,9671.0
2021-10-25 13:05:00,84.68,84.75,84.68,84.74,15751.0,76.7701,76.8336,76.7701,76.8245,15751.0
2021-10-25 13:10:00,84.75,84.79,84.73,84.79,16752.0,76.8336,76.8698,76.8154,76.8698,16752.0
2021-10-25 13:15:00,84.79,84.81,84.72,84.73,16613.0,76.8698,76.888,76.8064,76.8154,16613.0
2021-10-25 13:20:00,84.72,84.72,84.67,84.67,14900.0,76.8064,76.8064,76.761,76.761,14900.0
2021-10-25 13:25:00,84.68,84.71,84.66,84.7,17814.0,76.7701,76.7973,76.752,76.7882,17814.0
2021-10-25 13:30:00,84.71,84.72,84.61,84.62,18773.0,76.7973,76.8064,76.7066,76.7157,18773.0
2021-10-25 13:35:00,84.62,84.64,84.58,84.59,12938.0,76.7157,76.7338,76.6794,76.6885,12938.0
2021-10-25 13:40:00,84.59,84.61,84.52,84.53,11541.0,76.6885,76.7066,76.6251,76.6341,11541.0
2021-10-25 13:45:00,84.54,84.58,84.53,84.57,16660.0,76.6432,76.6794,76.6341,76.6704,16660.0
2021-10-25 13:50:00,84.58,84.61,84.55,84.55,17762.0,76.6794,76.7066,76.6523,76.6523,17762.0
2021-10-25 13:55:00,84.56,84.59,84.52,84.59,22669.0,76.6613,76.6885,76.6251,76.6885,22669.0
2021-10-25 14:00:00,84.59,84.59,84.47,84.48,17351.0,76.6885,76.6885,76.5797,76.5888,17351.0
2021-10-25 14:05:00,84.47,84.5,84.42,84.43,20869.0,76.5797,76.6069,76.5344,76.5435,20869.0
2021-10-25 14:10:00,84.43,84.45,84.41,84.44,118679.0,76.5435,76.5616,76.5253,76.5525,118679.0
2021-10-25 14:15:00,84.44,84.55,84.44,84.52,30350.0,76.5525,76.6523,76.5525,76.6251,30350.0
2021-10-25 14:20:00,84.52,84.58,84.5,84.52,29087.0,76.6251,76.6794,76.6069,76.6251,29087.0
2021-10-25 14:25:00,84.53,84.56,84.46,84.5,34338.0,76.6341,76.6613,76.5707,76.6069,34338.0
2021-10-25 14:30:00,84.49,84.51,84.42,84.43,30325.0,76.5979,76.616,76.5344,76.5435,30325.0
2021-10-25 14:35:00,84.43,84.45,84.4,84.41,36602.0,76.5435,76.5616,76.5163,76.5253,36602.0
2021-10-25 14:40:00,84.42,84.42,84.36,84.4,28525.0,76.5344,76.5344,76.48,76.5163,28525.0
2021-10-25 14:45:00,84.4,84.42,84.38,84.39,22064.0,76.5163,76.5344,76.4981,76.5072,22064.0
2021-10-25 14:50:00,84.39,84.4,84.26,84.29,32303.0,76.5072,76.5163,76.3893,76.4165,32303.0
2021-10-25 14:55:00,84.28,84.3,84.24,84.24,27812.0,76.4075,76.4256,76.3712,76.3712,27812.0
2021-10-25 15:00:00,84.24,84.27,84.19,84.24,32363.0,76.3712,76.3984,76.3259,76.3712,32363.0
2021-10-25 15:05:00,84.24,84.3,84.2,84.28,18846.0,76.3712,76.4256,76.3349,76.4075,18846.0
2021-10-25 15:10:00,84.28,84.3,84.22,84.29,18969.0,76.4075,76.4256,76.3531,76.4165,18969.0
2021-10-25 15:15:00,84.3,84.32,84.27,84.27,21112.0,76.4256,76.4437,76.3984,76.3984,21112.0
2021-10-25 15:20:00,84.27,84.31,84.23,84.3,24015.0,76.3984,76.4347,76.3621,76.4256,24015.0
2021-10-25 15:25:00,84.3,84.32,84.26,84.27,28755.0,76.4256,76.4437,76.3893,76.3984,28755.0
2021-10-25 15:30:00,84.26,84.32,84.22,84.31,29239.0,76.3893,76.4437,76.3531,76.4347,29239.0
2021-10-25 15:35:00,84.31,84.36,84.3,84.33,29327.0,76.4347,76.48,76.4256,76.4528,29327.0
2021-10-25 15:40:00,84.34,84.34,84.26,84.27,47533.0,76.4619,76.4619,76.3893,76.3984,47533.0
2021-10-25 15:45:00,84.27,84.37,84.24,84.36,46592.0,76.3984,76.4891,76.3712,76.48,46592.0
2021-10-25 15:50:00,84.37,84.39,84.3,84.3,85895.0,76.4891,76.5072,76.4256,76.4256,85895.0
2021-10-25 15:55:00,84.31,84.32,84.21,84.31,222030.0,76.4347,76.4437,76.344,76.4347,222030.0
2021-10-26 09:30:00,84.41,84.69,84.37,84.6,190728.0,76.5253,76.7792,76.4891,76.6976,190728.0
2021-10-26 09:35:00,84.59,84.8,84.45,84.51,51965.0,76.6885,76.8789,76.5616,76.616,51965.0
2021-10-26 09:40:00,84.51,84.67,84.51,84.55,60154.0,76.616,76.761,76.616,76.6523,60154.0
2021-10-26 09:45:00,84.55,84.65,84.43,84.5,40541.0,76.6523,76.7429,76.5435,76.6069,40541.0
2021-10-26 09:50:00,84.5,84.76,84.48,84.75,55046.0,76.6069,76.8426,76.5888,76.8336,55046.0
2021-10-26 09:55:00,84.74,84.88,84.74,84.88,28405.0,76.8245,76.9514,76.8245,76.9514,28405.0
2021-10-26 10:00:00,84.88,84.9,84.71,84.84,35846.0,76.9514,76.9696,76.7973,76.9152,35846.0
2021-10-26 10:05:00,84.84,84.91,84.72,84.86,61728.0,76.9152,76.9786,76.8064,76.9333,61728.0
2021-10-26 10:10:00,84.85,84.93,84.77,84.87,44425.0,76.9242,76.9968,76.8517,76.9424,44425.0
2021-10-26 10:15:00,84.88,84.97,84.87,84.97,47908.0,76.9514,77.033,76.9424,77.033,47908.0
2021-10-26 10:20:00,84.97,85.06,84.93,84.95,106277.0,77.033,77.1146,76.9968,77.0149,106277.0
2021-10-26 10:25:00,84.94,85.17,84.92,85.15,59696.0,77.0058,77.2143,76.9877,77.1962,59696.0
2021-10-26 10:30:00,85.15,85.27,85.12,85.25,69182.0,77.1962,77.305,77.169,77.2869,69182.0
2021-10-26 10:35:00,85.24,85.25,85.16,85.25,46811.0,77.2778,77.2869,77.2053,77.2869,46811.0
2021-10-26 10:40:00,85.25,85.36,85.23,85.25,91125.0,77.2869,77.3866,77.2687,77.2869,91125.0
2021-10-26 10:45:00,85.26,85.37,85.17,85.36,31857.0,77.2959,77.3957,77.2143,77.3866,31857.0
2021-10-26 10:50:00,85.37,85.45,85.35,85.42,63540.0,77.3957,77.4682,77.3775,77.441,63540.0
2021-10-26 10:55:00,85.41,85.55,85.41,85.51,56381.0,77.4319,77.5588,77.4319,77.5226,56381.0
2021-10-26 11:00:00,85.52,85.57,85.49,85.49,36427.0,77.5316,77.577,77.5044,77.5044,36427.0
2021-10-26 11:05:00,85.49,85.54,85.46,85.47,21249.0,77.5044,77.5498,77.4772,77.4863,21249.0
2021-10-26 11:10:00,85.47,85.5,85.43,85.48,32604.0,77.4863,77.5135,77.4501,77.4954,32604.0
2021-10-26 11:15:00,85.48,85.51,85.4,85.41,50248.0,77.4954,77.5226,77.4229,77.4319,50248.0
2021-10-26 11:20:00,85.41,85.52,85.4,85.49,23712.0,77.4319,77.5316,77.4229,77.5044,23712.0
2021-10-26 11:25:00,85.49,85.55,85.48,85.52,44638.0,77.5044,77.5588,77.4954,77.5316,44638.0
2021-10-26 11:30:00,85.51,85.64,85.49,85.56,41418.0,77.5226,77.6404,77.5044,77.5679,41418.0
2021-10-26 11:35:00,85.57,85.63,85.56,85.6,42919.0,77.577,77.6314,77.5679,77.6042,42919.0
2021-10-26 11:40:00,85.59,85.63,85.57,85.61,43692.0,77.5951,77.6314,77.577,77.6132,43692.0
2021-10-26 11:45:00,85.61,85.63,85.54,85.59,66796.0,77.6132,77.6314,77.5498,77.5951,66796.0
2021-10-26 11:50:00,85.6,85.68,85.59,85.67,26727.0,77.6042,77.6767,77.5951,77.6676,26727.0
2021-10-26 11:55:00,85.67,85.76,85.64,85.7,60668.0,77.6676,77.7492,77.6404,77.6948,60668.0
2021-10-26 12:00:00,85.69,85.85,85.69,85.81,37769.0,77.6858,77.8308,77.6858,77.7946,37769.0
2021-10-26 12:05:00,85.82,85.84,85.69,85.71,112010.0,77.8036,77.8218,77.6858,77.7039,112010.0
2021-10-26 12:10:00,85.71,85.74,85.59,85.73,42151.0,77.7039,77.7311,77.5951,77.722,42151.0
2021-10-26 12:15:00,85.73,85.75,85.63,85.67,28571.0,77.722,77.7402,77.6314,77.6676,28571.0
2021-10-26 12:20:00,85.68,85.73,85.62,85.72,40701.0,77.6767,77.722,77.6223,77.713,40701.0
2021-10-26 12:25:00,85.72,85.8,85.69,85.8,51982.0,77.713,77.7855,77.6858,77.7855,51982.0
2021-10-26 12:30:00,85.8,85.84,85.73,85.75,107626.0,77.7855,77.8218,77.722,77.7402,107626.0
2021-10-26 12:35:00,85.75,85.83,85.74,85.83,27479.0,77.7402,77.8127,77.7311,77.8127,27479.0
2021-10-26 12:40:00,85.83,85.96,85.8,85.95,64003.0,77.8127,77.9305,77.7855,77.9215,64003.0
2021-10-26 12:45:00,85.94,86.08,85.93,86.08,130234.0,77.9124,78.0393,77.9033,78.0393,130234.0
2021-10-26 12:50:00,86.09,86.16,86.06,86.16,45513.0,78.0484,78.1119,78.0212,78.1119,45513.0
2021-10-26 12:55:00,86.17,86.21,86.13,86.19,39429.0,78.1209,78.1572,78.0847,78.1391,39429.0
2021-10-26 13:00:00,86.2,86.28,86.06,86.06,79103.0,78.1481,78.2207,78.0212,78.0212,79103.0
2021-10-26 13:05:00,86.07,86.12,86.04,86.11,26582.0,78.0303,78.0756,78.0031,78.0665,26582.0
2021-10-26 13:10:00,86.11,86.18,86.06,86.17,54113.0,78.0665,78.13,78.0212,78.1209,54113.0
2021-10-26 13:15:00,86.16,86.21,86.13,86.18,27881.0,78.1119,78.1572,78.0847,78.13,27881.0
2021-10-26 13:20:00,86.18,86.22,86.15,86.19,26489.0,78.13,78.1663,78.1028,78.1391,26489.0
2021-10-26 13:25:00,86.19,86.19,86.08,86.1,39113.0,78.1391,78.1391,78.0393,78.0575,39113.0
2021-10-26 13:30:00,86.09,86.1,85.94,86.0,51174.0,78.0484,78.0575,77.9124,77.9668,51174.0
2021-10-26 13:35:00,86.0,86.02,85.89,85.9,35365.0,77.9668,77.9849,77.8671,77.8761,35365.0
2021-10-26 13:40:00,85.9,85.93,85.84,85.87,28904.0,77.8761,77.9033,77.8218,77.8489,28904.0
2021-10-26 13:45:00,85.87,85.9,85.82,85.89,27222.0,77.8489,77.8761,77.8036,77.8671,27222.0
2021-10-26 13:50:00,85.87,85.89,85.55,85.56,31095.0,77.8489,77.8671,77.5588,77.5679,31095.0
2021-10-26 13:55:00,85.57,85.68,85.56,85.61,46173.0,77.577,77.6767,77.5679,77.6132,46173.0
2021-10-26 14:00:00,85.62,85.67,85.61,85.64,27981.0,77.6223,77.6676,77.6132,77.6404,27981.0
2021-10-26 14:05:00,85.63,85.68,85.63,85.67,24345.0,77.6314,77.6767,77.6314,77.6676,24345.0
2021-10-26 14:10:00,85.66,85.69,85.64,85.67,33706.0,77.6586,77.6858,77.6404,77.6676,33706.0
2021-10-26 14:15:00,85.67,85.73,85.65,85.67,19561.0,77.6676,77.722,77.6495,77.6676,19561.0
2021-10-26 14:20:00,85.66,85.68,85.64,85.65,37287.0,77.6586,77.6767,77.6404,77.6495,37287.0
2021-10-26 14:25:00,85.65,85.66,85.51,85.54,25259.0,77.6495,77.6586,77.5226,77.5498,25259.0
2021-10-26 14:30:00,85.54,85.58,85.52,85.53,16982.0,77.5498,77.586,77.5316,77.5407,16982.0
2021-10-26 14:35:00,85.52,85.53,85.47,85.5,19538.0,77.5316,77.5407,77.4863,77.5135,19538.0
2021-10-26 14:40:00,85.49,85.59,85.49,85.58,22308.0,77.5044,77.5951,77.5044,77.586,22308.0
2021-10-26 14:45:00,85.59,85.66,85.59,85.64,18681.0,77.5951,77.6586,77.5951,77.6404,18681.0
2021-10-26 14:50:00,85.64,85.67,85.63,85.66,18195.0,77.6404,77.6676,77.6314,77.6586,18195.0
2021-10-26 14:55:00,85.66,85.72,85.63,85.65,18610.0,77.6586,77.713,77.6314,77.6495,18610.0
2021-10-26 15:00:00,85.66,85.69,85.57,85.61,28983.0,77.6586,77.6858,77.577,77.6132,28983.0
2021-10-26 15:05:00,85.61,85.64,85.59,85.59,17993.0,77.6132,77.6404,77.5951,77.5951,17993.0
2021-10-26 15:10:00,85.59,85.6,85.52,85.56,18708.0,77.5951,77.6042,77.5316,77.5679,18708.0
2021-10-26 15:15:00,85.55,85.55,85.46,85.48,65608.0,77.5588,77.5588,77.4772,77.4954,65608.0
2021-10-26 15:20:00,85.49,85.59,85.48,85.52,58753.0,77.5044,77.5951,77.4954,77.5316,58753.0
2021-10-26 15:25:00,85.53,85.55,85.42,85.42,27658.0,77.5407,77.5588,77.441,77.441,27658.0
2021-10-26 15:30:00,85.43,85.47,85.41,85.44,44381.0,77.4501,77.4863,77.4319,77.4591,44381.0
2021-10-26 15:35:00,85.45,85.45,85.34,85.38,55263.0,77.4682,77.4682,77.3685,77.4047,55263.0
2021-10-26 15:40:00,85.39,85.49,85.38,85.42,58463.0,77.4138,77.5044,77.4047,77.441,58463.0
2021-10-26 15:45:00,85.42,85.53,85.38,85.53,79395.0,77.441,77.5407,77.4047,77.5407,79395.0
2021-10-26 15:50:00,85.52,85.54,85.41,85.42,182310.0,77.5316,77.5498,77.4319,77.441,182310.0
2021-10-26 15:55:00,85.42,85.49,85.34,85.45,554514.0,77.441,77.5044,77.3685,77.4682,554514.0
2021-10-27 09:30:00,86.01,86.35,85.78,86.05,196404.0,77.9759,78.2841,77.7674,78.0121,196404.0
2021-10-27 09:35:00,86.02,86.02,85.6,85.85,110052.0,77.9849,77.9849,77.6042,77.8308,110052.0
2021-10-27 09:40:00,85.83,85.98,85.77,85.95,79490.0,77.8127,77.9487,77.7583,77.9215,79490.0
2021-10-27 09:45:00,85.95,86.14,85.88,86.14,97722.0,77.9215,78.0937,77.858,78.0937,97722.0
2021-10-27 09:50:00,86.15,86.21,85.95,86.05,54878.0,78.1028,78.1572,77.9215,78.0121,54878.0
2021-10-27 09:55:00,86.05,86.1,85.9,85.93,38195.0,78.0121,78.0575,77.8761,77.9033,38195.0
2021-10-27 10:00:00,85.96,85.99,85.75,85.86,32885.0,77.9305,77.9577,77.7402,77.8399,32885.0
2021-10-27 10:05:00,85.85,85.85,85.67,85.7,61221.0,77.8308,77.8308,77.6676,77.6948,61221.0
2021-10-27 10:10:00,85.71,85.71,85.58,85.58,50976.0,77.7039,77.7039,77.586,77.586,50976.0
2021-10-27 10:15:00,85.59,85.59,85.35,85.39,91134.0,77.5951,77.5951,77.3775,77.4138,91134.0
2021-10-27 10:20:00,85.38,85.43,85.14,85.14,66061.0,77.4047,77.4501,77.1871,77.1871,66061.0
2021-10-27 10:25:00,85.12,85.35,85.11,85.31,37741.0,77.169,77.3775,77.1599,77.3413,37741.0
2021-10-27 10:30:00,85.31,85.34,85.2,85.3,40793.0,77.3413,77.3685,77.2415,77.3322,40793.0
2021-10-27 10:35:00,85.3,85.35,85.19,85.33,64065.0,77.3322,77.3775,77.2325,77.3594,64065.0
2021-10-27 10:40:00,85.31,85.49,85.3,85.44,29860.0,77.3413,77.5044,77.3322,77.4591,29860.0
2021-10-27 10:45:00,85.46,85.59,85.45,85.55,26385.0,77.4772,77.5951,77.4682,77.5588,26385.0
2021-10-27 10:50:00,85.52,85.52,85.41,85.45,20858.0,77.5316,77.5316,77.4319,77.4682,20858.0
2021-10-27 10:55:00,85.44,85.58,85.4,85.51,56911.0,77.4591,77.586,77.4229,77.5226,56911.0
2021-10-27 11:00:00,85.5,85.56,85.48,85.49,28502.0,77.5135,77.5679,77.4954,77.5044,28502.0
2021-10-27 11:05:00,85.49,85.51,85.4,85.4,59226.0,77.5044,77.5226,77.4229,77.4229,59226.0
2021-10-27 11:10:00,85.4,85.47,85.39,85.47,36888.0,77.4229,77.4863,77.4138,77.4863,36888.0
2021-10-27 11:15:00,85.47,85.48,85.28,85.32,44074.0,77.4863,77.4954,77.3141,77.3503,44074.0
2021-10-27 11:20:00,85.31,85.35,85.28,85.34,23957.0,77.3413,77.3775,77.3141,77.3685,23957.0
2021-10-27 11:25:00,85.32,85.41,85.31,85.38,29068.0,77.3503,77.4319,77.3413,77.4047,29068.0
2021-10-27 11:30:00,85.37,85.37,85.28,85.36,18736.0,77.3957,77.3957,77.3141,77.3866,18736.0
2021-10-27 11:35:00,85.35,85.4,85.3,85.38,22540.0,77.3775,77.4229,77.3322,77.4047,22540.0
2021-10-27 11:40:00,85.38,85.4,85.33,85.36,21743.0,77.4047,77.4229,77.3594,77.3866,21743.0
2021-10-27 11:45:00,85.34,85.39,85.29,85.32,27695.0,77.3685,77.4138,77.3231,77.3503,27695.0
2021-10-27 11:50:00,85.32,85.38,85.31,85.34,37039.0,77.3503,77.4047,77.3413,77.3685,37039.0
2021-10-27 11:55:00,85.34,85.36,85.19,85.2,25832.0,77.3685,77.3866,77.2325,77.2415,25832.0
2021-10-27 12:00:00,85.22,85.22,85.15,85.15,16116.0,77.2597,77.2597,77.1962,77.1962,16116.0
2021-10-27 12:05:00,85.16,85.19,85.12,85.17,17572.0,77.2053,77.2325,77.169,77.2143,17572.0
2021-10-27 12:10:00,85.17,85.21,85.15,85.17,20898.0,77.2143,77.2506,77.1962,77.2143,20898.0
2021-10-27 12:15:00,85.16,85.16,85.05,85.05,18928.0,77.2053,77.2053,77.1055,77.1055,18928.0
2021-10-27 12:20:00,85.05,85.11,85.01,85.09,16114.0,77.1055,77.1599,77.0693,77.1418,16114.0
2021-10-27 12:25:00,85.1,85.11,85.0,85.01,19704.0,77.1509,77.1599,77.0602,77.0693,19704.0
2021-10-27 12:30:00,85.01,85.01,84.88,84.88,18728.0,77.0693,77.0693,76.9514,76.9514,18728.0
2021-10-27 12:35:00,84.87,84.88,84.76,84.8,26359.0,76.9424,76.9514,76.8426,76.8789,26359.0
2021-10-27 12:40:00,84.8,84.89,84.79,84.89,26956.0,76.8789,76.9605,76.8698,76.9605,26956.0
2021-10-27 12:45:00,84.89,84.97,84.88,84.95,15453.0,76.9605,77.033,76.9514,77.0149,15453.0
2021-10-27 12:50:00,84.95,85.0,84.94,84.99,11776.0,77.0149,77.0602,77.0058,77.0512,11776.0
2021-10-27 12:55:00,84.98,85.01,84.92,84.95,17501.0,77.0421,77.0693,76.9877,77.0149,17501.0
2021-10-27 13:00:00,84.95,85.0,84.92,84.94,12697.0,77.0149,77.0602,76.9877,77.0058,12697.0
2021-10-27 13:05:00,84.94,85.01,84.93,84.98,16186.0,77.0058,77.0693,76.9968,77.0421,16186.0
2021-10-27 13:10:00,84.97,85.1,84.96,85.1,14053.0,77.033,77.1509,77.024,77.1509,14053.0
2021-10-27 13:15:00,85.09,85.14,85.06,85.12,19101.0,77.1418,77.1871,77.1146,77.169,19101.0
2021-10-27 13:20:00,85.13,85.19,85.12,85.17,19251.0,77.1781,77.2325,77.169,77.2143,19251.0
2021-10-27 13:25:00,85.17,85.27,85.17,85.27,18922.0,77.2143,77.305,77.2143,77.305,18922.0
2021-10-27 13:30:00,85.27,85.31,85.24,85.25,34438.0,77.305,77.3413,77.2778,77.2869,34438.0
2021-10-27 13:35:00,85.24,85.28,85.21,85.26,18937.0,77.2778,77.3141,77.2506,77.2959,18937.0
2021-10-27 13:40:00,85.26,85.26,85.19,85.19,23505.0,77.2959,77.2959,77.2325,77.2325,23505.0
2021-10-27 13:45:00,85.2,85.29,85.19,85.28,14215.0,77.2415,77.3231,77.2325,77.3141,14215.0
2021-10-27 13:50:00,85.27,85.37,85.26,85.36,22536.0,77.305,77.3957,77.2959,77.3866,22536.0
2021-10-27 13:55:00,85.35,85.43,85.35,85.42,28353.0,77.3775,77.4501,77.3775,77.441,28353.0
2021-10-27 14:00:00,85.42,85.45,85.36,85.42,27555.0,77.441,77.4682,77.3866,77.441,27555.0
2021-10-27 14:05:00,85.43,85.44,85.37,85.43,23700.0,77.4501,77.4591,77.3957,77.4501,23700.0
2021-10-27 14:10:00,85.44,85.49,85.39,85.47,24165.0,77.4591,77.5044,77.4138,77.4863,24165.0
2021-10-27 14:15:00,85.48,85.48,85.39,85.42,27737.0,77.4954,77.4954,77.4138,77.441,27737.0
2021-10-27 14:20:00,85.41,85.46,85.4,85.46,19706.0,77.4319,77.4772,77.4229,77.4772,19706.0
2021-10-27 14:25:00,85.46,85.46,85.4,85.41,20358.0,77.4772,77.4772,77.4229,77.4319,20358.0
2021-10-27 14:30:00,85.41,85.44,85.35,85.42,21756.0,77.4319,77.4591,77.3775,77.441,21756.0
2021-10-27 14:35:00,85.41,85.43,85.35,85.36,17873.0,77.4319,77.4501,77.3775,77.3866,17873.0
2021-10-27 14:40:00,85.36,85.37,85.25,85.25,19826.0,77.3866,77.3957,77.2869,77.2869,19826.0
2021-10-27 14:45:00,85.24,85.29,85.22,85.28,22502.0,77.2778,77.3231,77.2597,77.3141,22502.0
2021-10-27 14:50:00,85.27,85.28,85.19,85.2,19061.0,77.305,77.3141,77.2325,77.2415,19061.0
2021-10-27 14:55:00,85.19,85.22,85.15,85.22,13936.0,77.2325,77.2597,77.1962,77.2597,13936.0
2021-10-27 15:00:00,85.22,85.26,85.18,85.23,19057.0,77.2597,77.2959,77.2234,77.2687,19057.0
2021-10-27 15:05:00,85.23,85.3,85.19,85.29,17480.0,77.2687,77.3322,77.2325,77.3231,17480.0
2021-10-27 15:10:00,85.3,85.3,85.19,85.26,32700.0,77.3322,77.3322,77.2325,77.2959,32700.0
2021-10-27 15:15:00,85.24,85.29,85.1,85.11,31077.0,77.2778,77.3231,77.1509,77.1599,31077.0
2021-10-27 15:20:00,85.11,85.12,85.06,85.07,59208.0,77.1599,77.169,77.1146,77.1237,59208.0
2021-10-27 15:25:00,85.07,85.12,85.04,85.12,50826.0,77.1237,77.169,77.0965,77.169,50826.0
2021-10-27 15:30:00,85.12,85.18,85.07,85.18,26329.0,77.169,77.2234,77.1237,77.2234,26329.0
2021-10-27 15:35:00,85.17,85.18,85.09,85.12,51809.0,77.2143,77.2234,77.1418,77.169,51809.0
2021-10-27 15:40:00,85.12,85.18,85.09,85.12,64487.0,77.169,77.2234,77.1418,77.169,64487.0
2021-10-27 15:45:00,85.12,85.16,84.98,85.0,53082.0,77.169,77.2053,77.0421,77.0602,53082.0
2021-10-27 15:50:00,84.99,85.08,84.98,85.03,100294.0,77.0512,77.1327,77.0421,77.0874,100294.0
2021-10-27 15:55:00,85.01,85.06,84.98,85.02,207579.0,77.0693,77.1146,77.0421,77.0783,207579.0
2021-10-28 09:30:00,84.92,85.22,84.73,85.17,127555.0,76.9877,77.2597,76.8154,77.2143,127555.0
2021-10-28 09:35:00,85.2,85.44,85.19,85.36,34187.0,77.2415,77.4591,77.2325,77.3866,34187.0
2021-10-28 09:40:00,85.35,85.5,85.32,85.43,42431.0,77.3775,77.5135,77.3503,77.4501,42431.0
2021-10-28 09:45:00,85.45,85.67,85.44,85.57,28890.0,77.4682,77.6676,77.4591,77.577,28890.0
2021-10-28 09:50:00,85.59,85.7,85.46,85.51,35484.0,77.5951,77.6948,77.4772,77.5226,35484.0
2021-10-28 09:55:00,85.51,85.69,85.41,85.6,23498.0,77.5226,77.6858,77.4319,77.6042,23498.0
2021-10-28 10:00:00,85.61,85.72,85.56,85.69,41916.0,77.6132,77.713,77.5679,77.6858,41916.0
2021-10-28 10:05:00,85.69,85.69,85.46,85.48,40633.0,77.6858,77.6858,77.4772,77.4954,40633.0
2021-10-28 10:10:00,85.48,85.48,85.3,85.36,36384.0,77.4954,77.4954,77.3322,77.3866,36384.0
2021-10-28 10:15:00,85.35,85.53,85.31,85.48,48742.0,77.3775,77.5407,77.3413,77.4954,48742.0
2021-10-28 10:20:00,85.5,85.6,85.47,85.52,28807.0,77.5135,77.6042,77.4863,77.5316,28807.0
2021-10-28 10:25:00,85.51,85.51,85.36,85.43,53998.0,77.5226,77.5226,77.3866,77.4501,53998.0
2021-10-28 10:30:00,85.42,85.56,85.39,85.55,41212.0,77.441,77.5679,77.4138,77.5588,41212.0
2021-10-28 10:35:00,85.55,85.58,85.44,85.45,68727.0,77.5588,77.586,77.4591,77.4682,68727.0
2021-10-28 10:40:00,85.44,85.5,85.4,85.5,27782.0,77.4591,77.5135,77.4229,77.5135,27782.0
2021-10-28 10:45:00,85.49,85.76,85.48,85.76,41579.0,77.5044,77.7492,77.4954,77.7492,41579.0
2021-10-28 10:50:00,85.78,85.78,85.66,85.73,16082.0,77.7674,77.7674,77.6586,77.722,16082.0
2021-10-28 10:55:00,85.73,85.74,85.63,85.65,32086.0,77.722,77.7311,77.6314,77.6495,32086.0
2021-10-28 11:00:00,85.66,85.85,85.64,85.84,85327.0,77.6586,77.8308,77.6404,77.8218,85327.0
2021-10-28 11:05:00,85.84,85.93,85.79,85.89,26644.0,77.8218,77.9033,77.7764,77.8671,26644.0
2021-10-28 11:10:00,85.89,85.98,85.88,85.97,35562.0,77.8671,77.9487,77.858,77.9396,35562.0
2021-10-28 11:15:00,85.95,86.08,85.95,86.02,33355.0,77.9215,78.0393,77.9215,77.9849,33355.0
2021-10-28 11:20:00,86.01,86.02,85.88,85.9,20844.0,77.9759,77.9849,77.858,77.8761,20844.0
2021-10-28 11:25:00,85.9,85.96,85.85,85.87,15332.0,77.8761,77.9305,77.8308,77.8489,15332.0
2021-10-28 11:30:00,85.87,85.99,85.87,85.94,46764.0,77.8489,77.9577,77.8489,77.9124,46764.0
2021-10-28 11:35:00,85.94,86.04,85.94,86.0,34308.0,77.9124,78.0031,77.9124,77.9668,34308.0
2021-10-28 11:40:00,85.97,86.02,85.85,85.91,35451.0,77.9396,77.9849,77.8308,77.8852,35451.0
2021-10-28 11:45:00,85.9,85.95,85.79,85.8,36417.0,77.8761,77.9215,77.7764,77.7855,36417.0
2021-10-28 11:50:00,85.82,85.97,85.79,85.93,76456.0,77.8036,77.9396,77.7764,77.9033,76456.0
2021-10-28 11:55:00,85.94,86.03,85.91,86.03,19561.0,77.9124,77.994,77.8852,77.994,19561.0
2021-10-28 12:00:00,86.03,86.18,86.03,86.18,43036.0,77.994,78.13,77.994,78.13,43036.0
2021-10-28 12:05:00,86.19,86.19,86.09,86.11,37987.0,78.1391,78.1391,78.0484,78.0665,37987.0
2021-10-28 12:10:00,86.09,86.15,86.09,86.12,44323.0,78.0484,78.1028,78.0484,78.0756,44323.0
2021-10-28 12:15:00,86.14,86.18,86.11,86.12,26416.0,78.0937,78.13,78.0665,78.0756,26416.0
2021-10-28 12:20:00,86.11,86.12,86.06,86.1,31823.0,78.0665,78.0756,78.0212,78.0575,31823.0
2021-10-28 12:25:00,86.09,86.15,86.07,86.11,38739.0,78.0484,78.1028,78.0303,78.0665,38739.0
2021-10-28 12:30:00,86.11,86.15,86.09,86.12,27349.0,78.0665,78.1028,78.0484,78.0756,27349.0
2021-10-28 12:35:00,86.11,86.11,86.01,86.01,31581.0,78.0665,78.0665,77.9759,77.9759,31581.0
2021-10-28 12:40:00,86.02,86.08,85.99,86.07,40314.0,77.9849,78.0393,77.9577,78.0303,40314.0
2021-10-28 12:45:00,86.07,86.07,86.0,86.02,34500.0,78.0303,78.0303,77.9668,77.9849,34500.0
2021-10-28 12:50:00,86.01,86.01,85.9,85.93,54370.0,77.9759,77.9759,77.8761,77.9033,54370.0
2021-10-28 12:55:00,85.92,85.96,85.84,85.84,26791.0,77.8943,77.9305,77.8218,77.8218,26791.0
2021-10-28 13:00:00,85.85,85.88,85.79,85.83,20324.0,77.8308,77.858,77.7764,77.8127,20324.0
2021-10-28 13:05:00,85.83,85.87,85.82,85.85,11933.0,77.8127,77.8489,77.8036,77.8308,11933.0
2021-10-28 13:10:00,85.85,85.86,85.81,85.82,20015.0,77.8308,77.8399,77.7946,77.8036,20015.0
2021-10-28 13:15:00,85.83,85.88,85.8,85.83,42564.0,77.8127,77.858,77.7855,77.8127,42564.0
2021-10-28 13:20:00,85.84,85.91,85.83,85.86,22460.0,77.8218,77.8852,77.8127,77.8399,22460.0
2021-10-28 13:25:00,85.86,85.9,85.84,85.88,12585.0,77.8399,77.8761,77.8218,77.858,12585.0
2021-10-28 13:30:00,85.88,85.9,85.83,85.88,20221.0,77.858,77.8761,77.8127,77.858,20221.0
2021-10-28 13:35:00,85.88,85.88,85.83,85.83,23554.0,77.858,77.858,77.8127,77.8127,23554.0
2021-10-28 13:40:00,85.84,85.91,85.84,85.86,14791.0,77.8218,77.8852,77.8218,77.8399,14791.0
2021-10-28 13:45:00,85.87,85.9,85.85,85.88,15977.0,77.8489,77.8761,77.8308,77.858,15977.0
2021-10-28 13:50:00,85.88,85.93,85.86,85.87,17669.0,77.858,77.9033,77.8399,77.8489,17669.0
2021-10-28 13:55:00,85.88,85.88,85.78,85.79,21876.0,77.858,77.858,77.7674,77.7764,21876.0
2021-10-28 14:00:00,85.78,85.89,85.77,85.89,23379.0,77.7674,77.8671,77.7583,77.8671,23379.0
2021-10-28 14:05:00,85.89,85.91,85.83,85.84,27793.0,77.8671,77.8852,77.8127,77.8218,27793.0
2021-10-28 14:10:00,85.84,85.9,85.81,85.81,27569.0,77.8218,77.8761,77.7946,77.7946,27569.0
2021-10-28 14:15:00,85.81,85.89,85.79,85.89,26862.0,77.7946,77.8671,77.7764,77.8671,26862.0
2021-10-28 14:20:00,85.89,85.9,85.83,85.87,25094.0,77.8671,77.8761,77.8127,77.8489,25094.0
2021-10-28 14:25:00,85.87,85.88,85.82,85.86,25077.0,77.8489,77.858,77.8036,77.8399,25077.0
2021-10-28 14:30:00,85.86,85.94,85.83,85.94,24662.0,77.8399,77.9124,77.8127,77.9124,24662.0
2021-10-28 14:35:00,85.94,86.0,85.94,86.0,27149.0,77.9124,77.9668,77.9124,77.9668,27149.0
2021-10-28 14:40:00,86.0,86.11,86.0,86.11,33743.0,77.9668,78.0665,77.9668,78.0665,33743.0
2021-10-28 14:45:00,86.1,86.13,86.05,86.1,59064.0,78.0575,78.0847,78.0121,78.0575,59064.0
2021-10-28 14:50:00,86.09,86.13,86.04,86.09,46901.0,78.0484,78.0847,78.0031,78.0484,46901.0
2021-10-28 14:55:00,86.09,86.1,86.0,86.01,47989.0,78.0484,78.0575,77.9668,77.9759,47989.0
2021-10-28 15:00:00,86.01,86.04,85.98,86.01,40226.0,77.9759,78.0031,77.9487,77.9759,40226.0
2021-10-28 15:05:00,86.01,86.11,86.0,86.08,47239.0,77.9759,78.0665,77.9668,78.0393,47239.0
2021-10-28 15:10:00,86.08,86.11,85.99,86.11,64065.0,78.0393,78.0665,77.9577,78.0665,64065.0
2021-10-28 15:15:00,86.11,86.11,86.02,86.02,71459.0,78.0665,78.0665,77.9849,77.9849,71459.0
2021-10-28 15:20:00,86.02,86.06,86.0,86.01,60025.0,77.9849,78.0212,77.9668,77.9759,60025.0
2021-10-28 15:25:00,86.02,86.02,85.94,85.97,63632.0,77.9849,77.9849,77.9124,77.9396,63632.0
2021-10-28 15:30:00,85.98,86.24,85.94,86.18,113458.0,77.9487,78.1844,77.9124,78.13,113458.0
2021-10-28 15:35:00,86.19,86.33,86.16,86.3,82776.0,78.1391,78.266,78.1119,78.2388,82776.0
2021-10-28 15:40:00,86.3,86.37,86.29,86.37,136613.0,78.2388,78.3022,78.2297,78.3022,136613.0
2021-10-28 15:45:00,86.37,86.42,86.36,86.4,132684.0,78.3022,78.3476,78.2932,78.3294,132684.0
2021-10-28 15:50:00,86.38,86.48,86.37,86.47,151076.0,78.3113,78.402,78.3022,78.3929,151076.0
2021-10-28 15:55:00,86.46,86.49,86.36,86.4,507743.0,78.3838,78.411,78.2932,78.3294,507743.0
2021-10-29 09:30:00,86.17,86.28,85.78,86.06,141951.0,78.1209,78.2207,77.7674,78.0212,141951.0
2021-10-29 09:35:00,86.07,86.14,85.85,86.04,77419.0,78.0303,78.0937,77.8308,78.0031,77419.0
2021-10-29 09:40:00,86.05,86.17,85.98,86.06,72514.0,78.0121,78.1209,77.9487,78.0212,72514.0
2021-10-29 09:45:00,86.06,86.34,86.05,86.34,37545.0,78.0212,78.275,78.0121,78.275,37545.0
2021-10-29 09:50:00,86.35,86.44,86.3,86.37,41883.0,78.2841,78.3657,78.2388,78.3022,41883.0
2021-10-29 09:55:00,86.38,86.46,86.23,86.31,29163.0,78.3113,78.3838,78.1753,78.2478,29163.0
2021-10-29 10:00:00,86.34,86.44,86.27,86.33,27115.0,78.275,78.3657,78.2116,78.266,27115.0
2021-10-29 10:05:00,86.35,86.4,86.28,86.34,30717.0,78.2841,78.3294,78.2207,78.275,30717.0
2021-10-29 10:10:00,86.31,86.38,86.2,86.21,26383.0,78.2478,78.3113,78.1481,78.1572,26383.0
2021-10-29 10:15:00,86.22,86.36,86.2,86.35,39803.0,78.1663,78.2932,78.1481,78.2841,39803.0
2021-10-29 10:20:00,86.34,86.39,86.3,86.31,28220.0,78.275,78.3204,78.2388,78.2478,28220.0
2021-10-29 10:25:00,86.3,86.43,86.28,86.42,31691.0,78.2388,78.3566,78.2207,78.3476,31691.0
2021-10-29 10:30:00,86.43,86.44,86.14,86.18,47004.0,78.3566,78.3657,78.0937,78.13,47004.0
2021-10-29 10:35:00,86.18,86.29,86.14,86.26,37185.0,78.13,78.2297,78.0937,78.2025,37185.0
2021-10-29 10:40:00,86.27,86.27,86.18,86.22,16797.0,78.2116,78.2116,78.13,78.1663,16797.0
2021-10-29 10:45:00,86.21,86.22,86.14,86.15,20739.0,78.1572,78.1663,78.0937,78.1028,20739.0
2021-10-29 10:50:00,86.16,86.21,86.15,86.16,20601.0,78.1119,78.1572,78.1028,78.1119,20601.0
2021-10-29 10:55:00,86.16,86.23,86.12,86.16,36353.0,78.1119,78.1753,78.0756,78.1119,36353.0
2021-10-29 11:00:00,86.15,86.18,86.09,86.12,38425.0,78.1028,78.13,78.0484,78.0756,38425.0
2021-10-29 11:05:00,86.11,86.16,86.06,86.1,46952.0,78.0665,78.1119,78.0212,78.0575,46952.0
2021-10-29 11:10:00,86.11,86.15,85.99,86.02,82739.0,78.0665,78.1028,77.9577,77.9849,82739.0
2021-10-29 11:15:00,86.01,86.02,85.88,85.88,22298.0,77.9759,77.9849,77.858,77.858,22298.0
2021-10-29 11:20:00,85.88,85.89,85.81,85.86,28421.0,77.858,77.8671,77.7946,77.8399,28421.0
2021-10-29 11:25:00,85.86,85.89,85.84,85.84,34826.0,77.8399,77.8671,77.8218,77.8218,34826.0
2021-10-29 11:30:00,85.85,85.98,85.84,85.97,24043.0,77.8308,77.9487,77.8218,77.9396,24043.0
2021-10-29 11:35:00,85.97,85.97,85.89,85.9,56925.0,77.9396,77.9396,77.8671,77.8761,56925.0
2021-10-29 11:40:00,85.89,85.91,85.76,85.76,30918.0,77.8671,77.8852,77.7492,77.7492,30918.0
2021-10-29 11:45:00,85.77,85.85,85.76,85.82,59327.0,77.7583,77.8308,77.7492,77.8036,59327.0
2021-10-29 11:50:00,85.81,85.93,85.81,85.9,42191.0,77.7946,77.9033,77.7946,77.8761,42191.0
2021-10-29 11:55:00,85.91,85.94,85.84,85.88,32588.0,77.8852,77.9124,77.8218,77.858,32588.0
2021-10-29 12:00:00,85.87,85.88,85.82,85.83,33889.0,77.8489,77.858,77.8036,77.8127,33889.0
2021-10-29 12:05:00,85.84,85.98,85.84,85.95,39549.0,77.8218,77.9487,77.8218,77.9215,39549.0
2021-10-29 12:10:00,85.94,85.99,85.84,85.86,31227.0,77.9124,77.9577,77.8218,77.8399,31227.0
2021-10-29 12:15:00,85.85,85.87,85.79,85.81,20333.0,77.8308,77.8489,77.7764,77.7946,20333.0
2021-10-29 12:20:00,85.8,85.81,85.75,85.77,37748.0,77.7855,77.7946,77.7402,77.7583,37748.0
2021-10-29 12:25:00,85.76,85.82,85.73,85.74,18620.0,77.7492,77.8036,77.722,77.7311,18620.0
2021-10-29 12:30:00,85.73,85.79,85.72,85.72,17125.0,77.722,77.7764,77.713,77.713,17125.0
2021-10-29 12:35:00,85.72,85.74,85.66,85.69,30130.0,77.713,77.7311,77.6586,77.6858,30130.0
2021-10-29 12:40:00,85.7,85.71,85.64,85.7,55305.0,77.6948,77.7039,77.6404,77.6948,55305.0
2021-10-29 12:45:00,85.7,85.72,85.64,85.69,41860.0,77.6948,77.713,77.6404,77.6858,41860.0
2021-10-29 12:50:00,85.69,85.74,85.64,85.67,24897.0,77.6858,77.7311,77.6404,77.6676,24897.0
2021-10-29 12:55:00,85.67,85.68,85.59,85.6,37388.0,77.6676,77.6767,77.5951,77.6042,37388.0
2021-10-29 13:00:00,85.59,85.6,85.56,85.59,39578.0,77.5951,77.6042,77.5679,77.5951,39578.0
2021-10-29 13:05:00,85.58,85.63,85.56,85.58,21799.0,77.586,77.6314,77.5679,77.586,21799.0
2021-10-29 13:10:00,85.56,85.58,85.48,85.49,33699.0,77.5679,77.586,77.4954,77.5044,33699.0
2021-10-29 13:15:00,85.5,85.53,85.47,85.5,44940.0,77.5135,77.5407,77.4863,77.5135,44940.0
2021-10-29 13:20:00,85.5,85.5,85.45,85.46,27266.0,77.5135,77.5135,77.4682,77.4772,27266.0
2021-10-29 13:25:00,85.47,85.48,85.4,85.45,22947.0,77.4863,77.4954,77.4229,77.4682,22947.0
2021-10-29 13:30:00,85.45,85.45,85.37,85.39,33978.0,77.4682,77.4682,77.3957,77.4138,33978.0
2021-10-29 13:35:00,85.39,85.41,85.36,85.37,30765.0,77.4138,77.4319,77.3866,77.3957,30765.0
2021-10-29 13:40:00,85.37,85.39,85.33,85.33,29496.0,77.3957,77.4138,77.3594,77.3594,29496.0
2021-10-29 13:45:00,85.34,85.36,85.24,85.26,49763.0,77.3685,77.3866,77.2778,77.2959,49763.0
2021-10-29 13:50:00,85.27,85.3,85.21,85.29,71186.0,77.305,77.3322,77.2506,77.3231,71186.0
2021-10-29 13:55:00,85.28,85.28,85.21,85.23,24948.0,77.3141,77.3141,77.2506,77.2687,24948.0
2021-10-29 14:00:00,85.23,85.26,85.17,85.19,56337.0,77.2687,77.2959,77.2143,77.2325,56337.0
2021-10-29 14:05:00,85.19,85.19,85.05,85.06,50044.0,77.2325,77.2325,77.1055,77.1146,50044.0
2021-10-29 14:10:00,85.06,85.11,84.94,84.98,101717.0,77.1146,77.1599,77.0058,77.0421,101717.0
2021-10-29 14:15:00,84.98,85.01,84.96,85.0,87103.0,77.0421,77.0693,77.024,77.0602,87103.0
2021-10-29 14:20:00,85.0,85.15,85.0,85.08,75172.0,77.0602,77.1962,77.0602,77.1327,75172.0
2021-10-29 14:25:00,85.08,85.12,85.0,85.06,81076.0,77.1327,77.169,77.0602,77.1146,81076.0
2021-10-29 14:30:00,85.06,85.17,85.05,85.16,32049.0,77.1146,77.2143,77.1055,77.2053,32049.0
2021-10-29 14:35:00,85.19,85.24,85.16,85.23,22232.0,77.2325,77.2778,77.2053,77.2687,22232.0
2021-10-29 14:40:00,85.22,85.3,85.21,85.28,25149.0,77.2597,77.3322,77.2506,77.3141,25149.0
2021-10-29 14:45:00,85.28,85.38,85.28,85.38,28039.0,77.3141,77.4047,77.3141,77.4047,28039.0
2021-10-29 14:50:00,85.38,85.4,85.35,85.36,23218.0,77.4047,77.4229,77.3775,77.3866,23218.0
2021-10-29 14:55:00,85.35,85.36,85.24,85.26,23449.0,77.3775,77.3866,77.2778,77.2959,23449.0
2021-10-29 15:00:00,85.25,85.28,85.22,85.25,25575.0,77.2869,77.3141,77.2597,77.2869,25575.0
2021-10-29 15:05:00,85.26,85.28,85.2,85.2,25439.0,77.2959,77.3141,77.2415,77.2415,25439.0
2021-10-29 15:10:00,85.2,85.21,85.12,85.15,27657.0,77.2415,77.2506,77.169,77.1962,27657.0
2021-10-29 15:15:00,85.15,85.15,85.01,85.05,30543.0,77.1962,77.1962,77.0693,77.1055,30543.0
2021-10-29 15:20:00,85.06,85.14,85.06,85.07,29513.0,77.1146,77.1871,77.1146,77.1237,29513.0
2021-10-29 15:25:00,85.08,85.17,85.07,85.15,32541.0,77.1327,77.2143,77.1237,77.1962,32541.0
2021-10-29 15:30:00,85.16,85.18,85.11,85.15,50352.0,77.2053,77.2234,77.1599,77.1962,50352.0
2021-10-29 15:35:00,85.14,85.24,85.13,85.23,42691.0,77.1871,77.2778,77.1781,77.2687,42691.0
2021-10-29 15:40:00,85.23,85.35,85.22,85.31,51194.0,77.2687,77.3775,77.2597,77.3413,51194.0
2021-10-29 15:45:00,85.32,85.4,85.31,85.38,68871.0,77.3503,77.4229,77.3413,77.4047,68871.0
2021-10-29 15:50:00,85.38,85.56,85.32,85.49,177989.0,77.4047,77.5679,77.3503,77.5044,177989.0
2021-10-29 15:55:00,85.5,85.51,85.28,85.3,602799.0,77.5135,77.5226,77.3141,77.3322,602799.0
2021-11-01 09:30:00,85.44,85.76,85.26,85.32,141759.0,77.4591,77.7492,77.2959,77.3503,141759.0
2021-11-01 09:35:00,85.3,85.37,85.22,85.29,32545.0,77.3322,77.3957,77.2597,77.3231,32545.0
2021-11-01 09:40:00,85.28,85.4,85.09,85.11,56119.0,77.3141,77.4229,77.1418,77.1599,56119.0
2021-11-01 09:45:00,85.11,85.23,85.03,85.05,35801.0,77.1599,77.2687,77.0874,77.1055,35801.0
2021-11-01 09:50:00,85.03,85.39,84.93,85.38,42308.0,77.0874,77.4138,76.9968,77.4047,42308.0
2021-11-01 09:55:00,85.36,85.44,85.31,85.37,19642.0,77.3866,77.4591,77.3413,77.3957,19642.0
2021-11-01 10:00:00,85.36,85.46,85.28,85.4,37795.0,77.3866,77.4772,77.3141,77.4229,37795.0
2021-11-01 10:05:00,85.46,85.57,85.39,85.57,35214.0,77.4772,77.577,77.4138,77.577,35214.0
2021-11-01 10:10:00,85.56,85.56,85.47,85.47,25621.0,77.5679,77.5679,77.4863,77.4863,25621.0
2021-11-01 10:15:00,85.45,85.67,85.44,85.61,24808.0,77.4682,77.6676,77.4591,77.6132,24808.0
2021-11-01 10:20:00,85.61,85.68,85.34,85.41,35326.0,77.6132,77.6767,77.3685,77.4319,35326.0
2021-11-01 10:25:00,85.41,85.55,85.41,85.52,31149.0,77.4319,77.5588,77.4319,77.5316,31149.0
2021-11-01 10:30:00,85.5,85.5,85.29,85.29,33565.0,77.5135,77.5135,77.3231,77.3231,33565.0
2021-11-01 10:35:00,85.29,85.32,85.17,85.23,27746.0,77.3231,77.3503,77.2143,77.2687,27746.0
2021-11-01 10:40:00,85.21,85.34,85.21,85.33,35952.0,77.2506,77.3685,77.2506,77.3594,35952.0
2021-11-01 10:45:00,85.33,85.34,85.24,85.25,46974.0,77.3594,77.3685,77.2778,77.2869,46974.0
2021-11-01 10:50:00,85.25,85.3,85.21,85.21,30490.0,77.2869,77.3322,77.2506,77.2506,30490.0
2021-11-01 10:55:00,85.22,85.25,85.12,85.21,32136.0,77.2597,77.2869,77.169,77.2506,32136.0
2021-11-01 11:00:00,85.22,85.42,85.21,85.42,37137.0,77.2597,77.441,77.2506,77.441,37137.0
2021-11-01 11:05:00,85.42,85.45,85.38,85.4,29829.0,77.441,77.4682,77.4047,77.4229,29829.0
2021-11-01 11:10:00,85.4,85.41,85.35,85.4,18838.0,77.4229,77.4319,77.3775,77.4229,18838.0
2021-11-01 11:15:00,85.4,85.45,85.38,85.45,37666.0,77.4229,77.4682,77.4047,77.4682,37666.0
2021-11-01 11:20:00,85.45,85.54,85.44,85.5,15285.0,77.4682,77.5498,77.4591,77.5135,15285.0
2021-11-01 11:25:00,85.51,85.54,85.47,85.48,27503.0,77.5226,77.5498,77.4863,77.4954,27503.0
2021-11-01 11:30:00,85.48,85.49,85.43,85.48,19754.0,77.4954,77.5044,77.4501,77.4954,19754.0
2021-11-01 11:35:00,85.48,85.49,85.44,85.46,12363.0,77.4954,77.5044,77.4591,77.4772,12363.0
2021-11-01 11:40:00,85.47,85.59,85.46,85.58,24760.0,77.4863,77.5951,77.4772,77.586,24760.0
2021-11-01 11:45:00,85.57,85.59,85.47,85.48,21984.0,77.577,77.5951,77.4863,77.4954,21984.0
2021-11-01 11:50:00,85.48,85.48,85.37,85.4,82535.0,77.4954,77.4954,77.3957,77.4229,82535.0
2021-11-01 11:55:00,85.4,85.44,85.33,85.37,19775.0,77.4229,77.4591,77.3594,77.3957,19775.0
2021-11-01 12:00:00,85.37,85.43,85.35,85.43,13058.0,77.3957,77.4501,77.3775,77.4501,13058.0
2021-11-01 12:05:00,85.43,85.44,85.35,85.37,20678.0,77.4501,77.4591,77.3775,77.3957,20678.0
2021-11-01 12:10:00,85.37,85.39,85.31,85.31,9864.0,77.3957,77.4138,77.3413,77.3413,9864.0
2021-11-01 12:15:00,85.31,85.41,85.31,85.41,15418.0,77.3413,77.4319,77.3413,77.4319,15418.0
2021-11-01 12:20:00,85.4,85.46,85.4,85.45,18040.0,77.4229,77.4772,77.4229,77.4682,18040.0
2021-11-01 12:25:00,85.45,85.5,85.42,85.5,26636.0,77.4682,77.5135,77.441,77.5135,26636.0
2021-11-01 12:30:00,85.51,85.51,85.46,85.49,22691.0,77.5226,77.5226,77.4772,77.5044,22691.0
2021-11-01 12:35:00,85.5,85.55,85.49,85.55,36390.0,77.5135,77.5588,77.5044,77.5588,36390.0
2021-11-01 12:40:00,85.54,85.63,85.54,85.62,13304.0,77.5498,77.6314,77.5498,77.6223,13304.0
2021-11-01 12:45:00,85.62,85.65,85.54,85.64,14532.0,77.6223,77.6495,77.5498,77.6404,14532.0
2021-11-01 12:50:00,85.63,85.7,85.63,85.67,23077.0,77.6314,77.6948,77.6314,77.6676,23077.0
2021-11-01 12:55:00,85.67,85.69,85.65,85.67,17383.0,77.6676,77.6858,77.6495,77.6676,17383.0
2021-11-01 13:00:00,85.68,85.69,85.6,85.6,13451.0,77.6767,77.6858,77.6042,77.6042,13451.0
2021-11-01 13:05:00,85.6,85.62,85.57,85.58,21308.0,77.6042,77.6223,77.577,77.586,21308.0
2021-11-01 13:10:00,85.59,85.61,85.51,85.54,36116.0,77.5951,77.6132,77.5226,77.5498,36116.0
2021-11-01 13:15:00,85.53,85.57,85.52,85.54,15385.0,77.5407,77.577,77.5316,77.5498,15385.0
2021-11-01 13:20:00,85.55,85.61,85.49,85.5,29469.0,77.5588,77.6132,77.5044,77.5135,29469.0
2021-11-01 13:25:00,85.5,85.67,85.5,85.6,30983.0,77.5135,77.6676,77.5135,77.6042,30983.0
2021-11-01 13:30:00,85.63,85.63,85.5,85.51,12902.0,77.6314,77.6314,77.5135,77.5226,12902.0
2021-11-01 13:35:00,85.51,85.52,85.45,85.48,21138.0,77.5226,77.5316,77.4682,77.4954,21138.0
2021-11-01 13:40:00,85.47,85.49,85.45,85.49,22860.0,77.4863,77.5044,77.4682,77.5044,22860.0
2021-11-01 13:45:00,85.5,85.51,85.43,85.43,16602.0,77.5135,77.5226,77.4501,77.4501,16602.0
2021-11-01 13:50:00,85.42,85.43,85.36,85.4,18470.0,77.441,77.4501,77.3866,77.4229,18470.0
2021-11-01 13:55:00,85.4,85.44,85.38,85.41,10849.0,77.4229,77.4591,77.4047,77.4319,10849.0
2021-11-01 14:00:00,85.42,85.44,85.39,85.43,14328.0,77.441,77.4591,77.4138,77.4501,14328.0
2021-11-01 14:05:00,85.43,85.44,85.39,85.43,12074.0,77.4501,77.4591,77.4138,77.4501,12074.0
2021-11-01 14:10:00,85.43,85.48,85.41,85.45,52764.0,77.4501,77.4954,77.4319,77.4682,52764.0
2021-11-01 14:15:00,85.46,85.55,85.46,85.52,15301.0,77.4772,77.5588,77.4772,77.5316,15301.0
2021-11-01 14:20:00,85.53,85.56,85.51,85.53,12597.0,77.5407,77.5679,77.5226,77.5407,12597.0
2021-11-01 14:25:00,85.53,85.53,85.47,85.48,23152.0,77.5407,77.5407,77.4863,77.4954,23152.0
2021-11-01 14:30:00,85.49,85.67,85.49,85.67,12308.0,77.5044,77.6676,77.5044,77.6676,12308.0
2021-11-01 14:35:00,85.67,85.71,85.65,85.69,24109.0,77.6676,77.7039,77.6495,77.6858,24109.0
2021-11-01 14:40:00,85.7,85.8,85.68,85.76,46793.0,77.6948,77.7855,77.6767,77.7492,46793.0
2021-11-01 14:45:00,85.77,85.8,85.75,85.8,24974.0,77.7583,77.7855,77.7402,77.7855,24974.0
2021-11-01 14:50:00,85.81,85.82,85.72,85.77,32503.0,77.7946,77.8036,77.713,77.7583,32503.0
2021-11-01 14:55:00,85.77,85.78,85.64,85.66,28346.0,77.7583,77.7674,77.6404,77.6586,28346.0
2021-11-01 15:00:00,85.65,85.7,85.61,85.7,39159.0,77.6495,77.6948,77.6132,77.6948,39159.0
2021-11-01 15:05:00,85.69,85.69,85.61,85.62,21906.0,77.6858,77.6858,77.6132,77.6223,21906.0
2021-11-01 15:10:00,85.61,85.63,85.57,85.61,35266.0,77.6132,77.6314,77.577,77.6132,35266.0
2021-11-01 15:15:00,85.62,85.65,85.43,85.44,65367.0,77.6223,77.6495,77.4501,77.4591,65367.0
2021-11-01 15:20:00,85.45,85.48,85.39,85.45,23981.0,77.4682,77.4954,77.4138,77.4682,23981.0
2021-11-01 15:25:00,85.45,85.54,85.43,85.5,27260.0,77.4682,77.5498,77.4501,77.5135,27260.0
2021-11-01 15:30:00,85.51,85.63,85.48,85.62,31982.0,77.5226,77.6314,77.4954,77.6223,31982.0
2021-11-01 15:35:00,85.61,85.62,85.54,85.56,20794.0,77.6132,77.6223,77.5498,77.5679,20794.0
2021-11-01 15:40:00,85.56,85.63,85.51,85.59,26799.0,77.5679,77.6314,77.5226,77.5951,26799.0
2021-11-01 15:45:00,85.59,85.62,85.55,85.57,45425.0,77.5951,77.6223,77.5588,77.577,45425.0
2021-11-01 15:50:00,85.57,85.71,85.57,85.65,92792.0,77.577,77.7039,77.577,77.6495,92792.0
2021-11-01 15:55:00,85.65,85.74,85.5,85.59,501436.0,77.6495,77.7311,77.5135,77.5951,501436.0
2021-11-02 09:30:00,85.85,85.99,85.63,85.66,158318.0,77.8308,77.9577,77.6314,77.6586,158318.0
2021-11-02 09:35:00,85.66,85.99,85.66,85.97,53403.0,77.6586,77.9577,77.6586,77.9396,53403.0
2021-11-02 09:40:00,85.98,86.15,85.94,86.09,91194.0,77.9487,78.1028,77.9124,78.0484,91194.0
2021-11-02 09:45:00,86.09,86.16,85.97,86.14,56098.0,78.0484,78.1119,77.9396,78.0937,56098.0
2021-11-02 09:50:00,86.14,86.18,86.08,86.18,50602.0,78.0937,78.13,78.0393,78.13,50602.0
2021-11-02 09:55:00,86.17,86.24,86.1,86.2,54950.0,78.1209,78.1844,78.0575,78.1481,54950.0
2021-11-02 10:00:00,86.19,86.23,86.03,86.07,41920.0,78.1391,78.1753,77.994,78.0303,41920.0
2021-11-02 10:05:00,86.06,86.12,85.88,86.07,34302.0,78.0212,78.0756,77.858,78.0303,34302.0
2021-11-02 10:10:00,86.09,86.18,85.97,86.11,37754.0,78.0484,78.13,77.9396,78.0665,37754.0
2021-11-02 10:15:00,86.12,86.2,85.95,85.96,41364.0,78.0756,78.1481,77.9215,77.9305,41364.0
2021-11-02 10:20:00,85.97,86.19,85.92,86.17,35976.0,77.9396,78.1391,77.8943,78.1209,35976.0
2021-11-02 10:25:00,86.16,86.17,86.03,86.07,35955.0,78.1119,78.1209,77.994,78.0303,35955.0
2021-11-02 10:30:00,86.08,86.08,85.81,85.81,52375.0,78.0393,78.0393,77.7946,77.7946,52375.0
2021-11-02 10:35:00,85.79,85.82,85.61,85.63,45409.0,77.7764,77.8036,77.6132,77.6314,45409.0
2021-11-02 10:40:00,85.63,85.69,85.53,85.67,54785.0,77.6314,77.6858,77.5407,77.6676,54785.0
2021-11-02 10:45:00,85.65,85.73,85.64,85.66,63770.0,77.6495,77.722,77.6404,77.6586,63770.0
2021-11-02 10:50:00,85.65,85.67,85.41,85.41,65880.0,77.6495,77.6676,77.4319,77.4319,65880.0
2021-11-02 10:55:00,85.4,85.44,85.34,85.35,47187.0,77.4229,77.4591,77.3685,77.3775,47187.0
2021-11-02 11:00:00,85.36,85.42,85.27,85.35,93286.0,77.3866,77.441,77.305,77.3775,93286.0
2021-11-02 11:05:00,85.36,85.51,85.35,85.51,68938.0,77.3866,77.5226,77.3775,77.5226,68938.0
2021-11-02 11:10:00,85.52,85.59,85.43,85.45,102511.0,77.5316,77.5951,77.4501,77.4682,102511.0
2021-11-02 11:15:00,85.44,85.58,85.42,85.42,46233.0,77.4591,77.586,77.441,77.441,46233.0
2021-11-02 11:20:00,85.42,85.43,85.28,85.29,67323.0,77.441,77.4501,77.3141,77.3231,67323.0
2021-11-02 11:25:00,85.29,85.29,85.17,85.2,72127.0,77.3231,77.3231,77.2143,77.2415,72127.0
2021-11-02 11:30:00,85.2,85.21,85.06,85.12,80744.0,77.2415,77.2506,77.1146,77.169,80744.0
2021-11-02 11:35:00,85.14,85.16,85.01,85.02,93288.0,77.1871,77.2053,77.0693,77.0783,93288.0
2021-11-02 11:40:00,85.01,85.12,84.98,85.05,74261.0,77.0693,77.169,77.0421,77.1055,74261.0
2021-11-02 11:45:00,85.04,85.12,84.95,85.12,118158.0,77.0965,77.169,77.0149,77.169,118158.0
2021-11-02 11:50:00,85.13,85.17,85.0,85.01,76979.0,77.1781,77.2143,77.0602,77.0693,76979.0
2021-11-02 11:55:00,85.01,85.16,85.0,85.02,85185.0,77.0693,77.2053,77.0602,77.0783,85185.0
2021-11-02 12:00:00,85.01,85.01,84.93,84.98,43983.0,77.0693,77.0693,76.9968,77.0421,43983.0
2021-11-02 12:05:00,84.98,85.0,84.89,84.92,45591.0,77.0421,77.0602,76.9605,76.9877,45591.0
2021-11-02 12:10:00,84.91,84.94,84.86,84.89,52790.0,76.9786,77.0058,76.9333,76.9605,52790.0
2021-11-02 12:15:00,84.88,84.88,84.74,84.76,39802.0,76.9514,76.9514,76.8245,76.8426,39802.0
2021-11-02 12:20:00,84.75,84.78,84.68,84.69,59064.0,76.8336,76.8608,76.7701,76.7792,59064.0
2021-11-02 12:25:00,84.69,84.73,84.6,84.62,63064.0,76.7792,76.8154,76.6976,76.7157,63064.0
2021-11-02 12:30:00,84.61,84.67,84.6,84.62,59914.0,76.7066,76.761,76.6976,76.7157,59914.0
2021-11-02 12:35:00,84.62,84.64,84.52,84.63,81069.0,76.7157,76.7338,76.6251,76.7248,81069.0
2021-11-02 12:40:00,84.63,84.74,84.63,84.73,52282.0,76.7248,76.8245,76.7248,76.8154,52282.0
2021-11-02 12:45:00,84.73,84.75,84.63,84.64,40925.0,76.8154,76.8336,76.7248,76.7338,40925.0
2021-11-02 12:50:00,84.64,84.71,84.62,84.71,28974.0,76.7338,76.7973,76.7157,76.7973,28974.0
2021-11-02 12:55:00,84.7,84.73,84.7,84.73,35587.0,76.7882,76.8154,76.7882,76.8154,35587.0
2021-11-02 13:00:00,84.73,84.75,84.67,84.69,50337.0,76.8154,76.8336,76.761,76.7792,50337.0
2021-11-02 13:05:00,84.69,84.72,84.65,84.67,50613.0,76.7792,76.8064,76.7429,76.761,50613.0
2021-11-02 13:10:00,84.67,84.69,84.62,84.63,45572.0,76.761,76.7792,76.7157,76.7248,45572.0
2021-11-02 13:15:00,84.63,84.63,84.49,84.51,39000.0,76.7248,76.7248,76.5979,76.616,39000.0
2021-11-02 13:20:00,84.51,84.55,84.41,84.49,58653.0,76.616,76.6523,76.5253,76.5979,58653.0
2021-11-02 13:25:00,84.48,84.49,84.43,84.44,41516.0,76.5888,76.5979,76.5435,76.5525,41516.0
2021-11-02 13:30:00,84.43,84.47,84.39,84.4,32718.0,76.5435,76.5797,76.5072,76.5163,32718.0
2021-11-02 13:35:00,84.41,84.53,84.41,84.52,62986.0,76.5253,76.6341,76.5253,76.6251,62986.0
2021-11-02 13:40:00,84.51,84.55,84.5,84.54,28863.0,76.616,76.6523,76.6069,76.6432,28863.0
2021-11-02 13:45:00,84.55,84.67,84.54,84.64,37953.0,76.6523,76.761,76.6432,76.7338,37953.0
2021-11-02 13:50:00,84.64,84.64,84.55,84.57,32354.0,76.7338,76.7338,76.6523,76.6704,32354.0
2021-11-02 13:55:00,84.56,84.65,84.52,84.62,47822.0,76.6613,76.7429,76.6251,76.7157,47822.0
2021-11-02 14:00:00,84.62,84.69,84.62,84.67,38933.0,76.7157,76.7792,76.7157,76.761,38933.0
2021-11-02 14:05:00,84.66,84.72,84.65,84.69,51735.0,76.752,76.8064,76.7429,76.7792,51735.0
2021-11-02 14:10:00,84.68,84.75,84.66,84.75,95247.0,76.7701,76.8336,76.752,76.8336,95247.0
2021-11-02 14:15:00,84.75,84.92,84.72,84.88,49996.0,76.8336,76.9877,76.8064,76.9514,49996.0
2021-11-02 14:20:00,84.88,84.99,84.84,84.98,23073.0,76.9514,77.0512,76.9152,77.0421,23073.0
2021-11-02 14:25:00,84.98,85.15,84.92,85.11,55747.0,77.0421,77.1962,76.9877,77.1599,55747.0
2021-11-02 14:30:00,85.11,85.16,85.06,85.11,46164.0,77.1599,77.2053,77.1146,77.1599,46164.0
2021-11-02 14:35:00,85.11,85.15,85.07,85.13,50958.0,77.1599,77.1962,77.1237,77.1781,50958.0
2021-11-02 14:40:00,85.13,85.17,85.1,85.14,45358.0,77.1781,77.2143,77.1509,77.1871,45358.0
2021-11-02 14:45:00,85.14,85.15,85.08,85.1,52861.0,77.1871,77.1962,77.1327,77.1509,52861.0
2021-11-02 14:50:00,85.1,85.19,85.09,85.19,38934.0,77.1509,77.2325,77.1418,77.2325,38934.0
2021-11-02 14:55:00,85.2,85.24,85.13,85.13,44028.0,77.2415,77.2778,77.1781,77.1781,44028.0
2021-11-02 15:00:00,85.13,85.21,85.09,85.19,32397.0,77.1781,77.2506,77.1418,77.2325,32397.0
2021-11-02 15:05:00,85.19,85.22,85.16,85.21,36714.0,77.2325,77.2597,77.2053,77.2506,36714.0
2021-11-02 15:10:00,85.2,85.21,85.12,85.13,26920.0,77.2415,77.2506,77.169,77.1781,26920.0
2021-11-02 15:15:00,85.13,85.13,85.06,85.08,41627.0,77.1781,77.1781,77.1146,77.1327,41627.0
2021-11-02 15:20:00,85.08,85.13,85.03,85.04,29429.0,77.1327,77.1781,77.0874,77.0965,29429.0
2021-11-02 15:25:00,85.04,85.16,85.02,85.09,33963.0,77.0965,77.2053,77.0783,77.1418,33963.0
2021-11-02 15:30:00,85.08,85.08,85.01,85.06,41219.0,77.1327,77.1327,77.0693,77.1146,41219.0
2021-11-02 15:35:00,85.06,85.14,85.06,85.07,41934.0,77.1146,77.1871,77.1146,77.1237,41934.0
2021-11-02 15:40:00,85.07,85.18,85.06,85.17,45531.0,77.1237,77.2234,77.1146,77.2143,45531.0
2021-11-02 15:45:00,85.17,85.34,85.16,85.33,89996.0,77.2143,77.3685,77.2053,77.3594,89996.0
2021-11-02 15:50:00,85.33,85.36,85.25,85.27,108309.0,77.3594,77.3866,77.2869,77.305,108309.0
2021-11-02 15:55:00,85.27,85.43,85.26,85.43,311551.0,77.305,77.4501,77.2959,77.4501,311551.0
2021-11-03 09:30:00,85.67,85.8,85.38,85.4,183771.0,77.6676,77.7855,77.4047,77.4229,183771.0
2021-11-03 09:35:00,85.38,85.53,85.15,85.37,83910.0,77.4047,77.5407,77.1962,77.3957,83910.0
2021-11-03 09:40:00,85.36,85.45,85.29,85.37,65441.0,77.3866,77.4682,77.3231,77.3957,65441.0
2021-11-03 09:45:00,85.39,85.42,85.2,85.23,53534.0,77.4138,77.441,77.2415,77.2687,53534.0
2021-11-03 09:50:00,85.23,85.35,85.2,85.32,30430.0,77.2687,77.3775,77.2415,77.3503,30430.0
2021-11-03 09:55:00,85.32,85.54,85.31,85.36,54349.0,77.3503,77.5498,77.3413,77.3866,54349.0
2021-11-03 10:00:00,85.37,85.49,85.19,85.19,32772.0,77.3957,77.5044,77.2325,77.2325,32772.0
2021-11-03 10:05:00,85.2,85.2,85.0,85.04,24856.0,77.2415,77.2415,77.0602,77.0965,24856.0
2021-11-03 10:10:00,85.02,85.1,84.98,84.98,22557.0,77.0783,77.1509,77.0421,77.0421,22557.0
2021-11-03 10:15:00,84.97,84.98,84.67,84.67,45248.0,77.033,77.0421,76.761,76.761,45248.0
2021-11-03 10:20:00,84.66,84.71,84.62,84.66,33959.0,76.752,76.7973,76.7157,76.752,33959.0
2021-11-03 10:25:00,84.63,84.7,84.57,84.59,36616.0,76.7248,76.7882,76.6704,76.6885,36616.0
2021-11-03 10:30:00,84.62,84.67,84.5,84.51,34876.0,76.7157,76.761,76.6069,76.616,34876.0
2021-11-03 10:35:00,84.51,84.6,84.47,84.55,29641.0,76.616,76.6976,76.5797,76.6523,29641.0
2021-11-03 10:40:00,84.57,84.61,84.56,84.59,44553.0,76.6704,76.7066,76.6613,76.6885,44553.0
2021-11-03 10:45:00,84.6,84.89,84.59,84.83,33002.0,76.6976,76.9605,76.6885,76.9061,33002.0
2021-11-03 10:50:00,84.83,84.87,84.82,84.82,21290.0,76.9061,76.9424,76.897,76.897,21290.0
2021-11-03 10:55:00,84.85,84.87,84.76,84.81,37930.0,76.9242,76.9424,76.8426,76.888,37930.0
2021-11-03 11:00:00,84.8,84.81,84.66,84.67,35087.0,76.8789,76.888,76.752,76.761,35087.0
2021-11-03 11:05:00,84.67,84.71,84.57,84.59,29449.0,76.761,76.7973,76.6704,76.6885,29449.0
2021-11-03 11:10:00,84.59,84.67,84.59,84.63,26282.0,76.6885,76.761,76.6885,76.7248,26282.0
2021-11-03 11:15:00,84.64,84.7,84.59,84.61,38187.0,76.7338,76.7882,76.6885,76.7066,38187.0
2021-11-03 11:20:00,84.6,84.68,84.58,84.68,26131.0,76.6976,76.7701,76.6794,76.7701,26131.0
2021-11-03 11:25:00,84.68,84.68,84.55,84.58,23445.0,76.7701,76.7701,76.6523,76.6794,23445.0
2021-11-03 11:30:00,84.58,84.63,84.55,84.56,23398.0,76.6794,76.7248,76.6523,76.6613,23398.0
2021-11-03 11:35:00,84.57,84.57,84.47,84.5,24138.0,76.6704,76.6704,76.5797,76.6069,24138.0
2021-11-03 11:40:00,84.53,84.64,84.49,84.63,38628.0,76.6341,76.7338,76.5979,76.7248,38628.0
2021-11-03 11:45:00,84.62,84.63,84.47,84.48,40066.0,76.7157,76.7248,76.5797,76.5888,40066.0
2021-11-03 11:50:00,84.48,84.51,84.39,84.4,30593.0,76.5888,76.616,76.5072,76.5163,30593.0
2021-11-03 11:55:00,84.39,84.4,84.3,84.3,38942.0,76.5072,76.5163,76.4256,76.4256,38942.0
2021-11-03 12:00:00,84.29,84.35,84.24,84.26,26647.0,76.4165,76.4709,76.3712,76.3893,26647.0
2021-11-03 12:05:00,84.25,84.4,84.24,84.37,38270.0,76.3803,76.5163,76.3712,76.4891,38270.0
2021-11-03 12:10:00,84.37,84.44,84.35,84.44,26147.0,76.4891,76.5525,76.4709,76.5525,26147.0
2021-11-03 12:15:00,84.45,84.54,84.44,84.53,18645.0,76.5616,76.6432,76.5525,76.6341,18645.0
2021-11-03 12:20:00,84.54,84.59,84.53,84.53,17601.0,76.6432,76.6885,76.6341,76.6341,17601.0
2021-11-03 12:25:00,84.54,84.58,84.53,84.55,15355.0,76.6432,76.6794,76.6341,76.6523,15355.0
2021-11-03 12:30:00,84.56,84.61,84.52,84.59,18219.0,76.6613,76.7066,76.6251,76.6885,18219.0
2021-11-03 12:35:00,84.59,84.66,84.58,84.62,11106.0,76.6885,76.752,76.6794,76.7157,11106.0
2021-11-03 12:40:00,84.61,84.65,84.59,84.63,14583.0,76.7066,76.7429,76.6885,76.7248,14583.0
2021-11-03 12:45:00,84.64,84.67,84.57,84.57,18108.0,76.7338,76.761,76.6704,76.6704,18108.0
2021-11-03 12:50:00,84.57,84.64,84.55,84.59,18449.0,76.6704,76.7338,76.6523,76.6885,18449.0
2021-11-03 12:55:00,84.61,84.65,84.5,84.57,19689.0,76.7066,76.7429,76.6069,76.6704,19689.0
2021-11-03 13:00:00,84.56,84.59,84.5,84.53,19856.0,76.6613,76.6885,76.6069,76.6341,19856.0
2021-11-03 13:05:00,84.53,84.55,84.49,84.49,17698.0,76.6341,76.6523,76.5979,76.5979,17698.0
2021-11-03 13:10:00,84.5,84.56,84.49,84.53,23355.0,76.6069,76.6613,76.5979,76.6341,23355.0
2021-11-03 13:15:00,84.54,84.58,84.49,84.56,12645.0,76.6432,76.6794,76.5979,76.6613,12645.0
2021-11-03 13:20:00,84.55,84.6,84.54,84.59,21228.0,76.6523,76.6976,76.6432,76.6885,21228.0
2021-11-03 13:25:00,84.59,84.62,84.56,84.61,15580.0,76.6885,76.7157,76.6613,76.7066,15580.0
2021-11-03 13:30:00,84.6,84.65,84.6,84.63,20355.0,76.6976,76.7429,76.6976,76.7248,20355.0
2021-11-03 13:35:00,84.63,84.69,84.62,84.66,24836.0,76.7248,76.7792,76.7157,76.752,24836.0
2021-11-03 13:40:00,84.66,84.66,84.6,84.66,17346.0,76.752,76.752,76.6976,76.752,17346.0
2021-11-03 13:45:00,84.65,84.66,84.61,84.66,18182.0,76.7429,76.752,76.7066,76.752,18182.0
2021-11-03 13:50:00,84.65,84.65,84.6,84.61,17729.0,76.7429,76.7429,76.6976,76.7066,17729.0
2021-11-03 13:55:00,84.62,84.66,84.61,84.62,14922.0,76.7157,76.752,76.7066,76.7157,14922.0
2021-11-03 14:00:00,84.61,84.72,84.56,84.68,45679.0,76.7066,76.8064,76.6613,76.7701,45679.0
2021-11-03 14:05:00,84.7,84.77,84.61,84.74,33062.0,76.7882,76.8517,76.7066,76.8245,33062.0
2021-11-03 14:10:00,84.72,84.74,84.57,84.58,26302.0,76.8064,76.8245,76.6704,76.6794,26302.0
2021-11-03 14:15:00,84.54,84.58,84.5,84.55,20917.0,76.6432,76.6794,76.6069,76.6523,20917.0
2021-11-03 14:20:00,84.57,84.74,84.55,84.74,30461.0,76.6704,76.8245,76.6523,76.8245,30461.0
2021-11-03 14:25:00,84.73,84.79,84.7,84.7,23619.0,76.8154,76.8698,76.7882,76.7882,23619.0
2021-11-03 14:30:00,84.7,84.77,84.69,84.75,33925.0,76.7882,76.8517,76.7792,76.8336,33925.0
2021-11-03 14:35:00,84.76,84.79,84.7,84.77,27025.0,76.8426,76.8698,76.7882,76.8517,27025.0
2021-11-03 14:40:00,84.77,84.91,84.74,84.9,28525.0,76.8517,76.9786,76.8245,76.9696,28525.0
2021-11-03 14:45:00,84.9,85.08,84.9,85.07,43156.0,76.9696,77.1327,76.9696,77.1237,43156.0
2021-11-03 14:50:00,85.08,85.12,84.97,85.07,32051.0,77.1327,77.169,77.033,77.1237,32051.0
2021-11-03 14:55:00,85.08,85.13,85.06,85.09,21530.0,77.1327,77.1781,77.1146,77.1418,21530.0
2021-11-03 15:00:00,85.1,85.1,84.93,84.93,29393.0,77.1509,77.1509,76.9968,76.9968,29393.0
2021-11-03 15:05:00,84.94,85.03,84.93,85.02,20337.0,77.0058,77.0874,76.9968,77.0783,20337.0
2021-11-03 15:10:00,85.03,85.05,84.98,85.0,24462.0,77.0874,77.1055,77.0421,77.0602,24462.0
2021-11-03 15:15:00,85.01,85.02,84.93,84.96,24708.0,77.0693,77.0783,76.9968,77.024,24708.0
2021-11-03 15:20:00,84.97,85.04,84.96,85.01,24454.0,77.033,77.0965,77.024,77.0693,24454.0
2021-11-03 15:25:00,85.01,85.05,84.99,85.05,22613.0,77.0693,77.1055,77.0512,77.1055,22613.0
2021-11-03 15:30:00,85.05,85.18,85.05,85.18,35887.0,77.1055,77.2234,77.1055,77.2234,35887.0
2021-11-03 15:35:00,85.19,85.22,85.06,85.06,48122.0,77.2325,77.2597,77.1146,77.1146,48122.0
2021-11-03 15:40:00,85.06,85.3,85.04,85.29,56209.0,77.1146,77.3322,77.0965,77.3231,56209.0
2021-11-03 15:45:00,85.29,85.4,85.29,85.33,57794.0,77.3231,77.4229,77.3231,77.3594,57794.0
2021-11-03 15:50:00,85.33,85.36,85.23,85.3,132995.0,77.3594,77.3866,77.2687,77.3322,132995.0
2021-11-03 15:55:00,85.29,85.31,85.21,85.23,243454.0,77.3231,77.3413,77.2506,77.2687,243454.0
2021-11-04 09:30:00,85.16,85.39,84.8,84.87,148624.0,77.2053,77.4138,76.8789,76.9424,148624.0
2021-11-04 09:35:00,84.85,85.0,84.81,84.89,57219.0,76.9242,77.0602,76.888,76.9605,57219.0
2021-11-04 09:40:00,84.88,85.04,84.85,84.88,62082.0,76.9514,77.0965,76.9242,76.9514,62082.0
2021-11-04 09:45:00,84.87,84.95,84.82,84.86,53864.0,76.9424,77.0149,76.897,76.9333,53864.0
2021-11-04 09:50:00,84.87,84.96,84.66,84.75,47901.0,76.9424,77.024,76.752,76.8336,47901.0
2021-11-04 09:55:00,84.77,84.77,84.61,84.62,53146.0,76.8517,76.8517,76.7066,76.7157,53146.0
2021-11-04 10:00:00,84.64,84.78,84.58,84.64,49701.0,76.7338,76.8608,76.6794,76.7338,49701.0
2021-11-04 10:05:00,84.64,84.67,84.42,84.51,48840.0,76.7338,76.761,76.5344,76.616,48840.0
2021-11-04 10:10:00,84.52,84.67,84.51,84.67,39449.0,76.6251,76.761,76.616,76.761,39449.0
2021-11-04 10:15:00,84.67,84.78,84.66,84.68,31540.0,76.761,76.8608,76.752,76.7701,31540.0
2021-11-04 10:20:00,84.68,84.8,84.68,84.74,29998.0,76.7701,76.8789,76.7701,76.8245,29998.0
2021-11-04 10:25:00,84.73,84.87,84.73,84.85,53046.0,76.8154,76.9424,76.8154,76.9242,53046.0
2021-11-04 10:30:00,84.85,84.96,84.84,84.87,35249.0,76.9242,77.024,76.9152,76.9424,35249.0
2021-11-04 10:35:00,84.88,84.91,84.73,84.73,34453.0,76.9514,76.9786,76.8154,76.8154,34453.0
2021-11-04 10:40:00,84.71,84.73,84.54,84.54,52311.0,76.7973,76.8154,76.6432,76.6432,52311.0
2021-11-04 10:45:00,84.55,84.56,84.29,84.34,77735.0,76.6523,76.6613,76.4165,76.4619,77735.0
2021-11-04 10:50:00,84.34,84.34,84.22,84.22,100770.0,76.4619,76.4619,76.3531,76.3531,100770.0
2021-11-04 10:55:00,84.22,84.3,84.15,84.26,262807.0,76.3531,76.4256,76.2896,76.3893,262807.0
2021-11-04 11:00:00,84.26,84.54,84.22,84.54,106870.0,76.3893,76.6432,76.3531,76.6432,106870.0
2021-11-04 11:05:00,84.54,84.66,84.51,84.52,59814.0,76.6432,76.752,76.616,76.6251,59814.0
2021-11-04 11:10:00,84.51,84.51,84.34,84.34,49582.0,76.616,76.616,76.4619,76.4619,49582.0
2021-11-04 11:15:00,84.34,84.35,84.26,84.34,50207.0,76.4619,76.4709,76.3893,76.4619,50207.0
2021-11-04 11:20:00,84.34,84.46,84.32,84.4,34540.0,76.4619,76.5707,76.4437,76.5163,34540.0
2021-11-04 11:25:00,84.39,84.41,84.32,84.34,98191.0,76.5072,76.5253,76.4437,76.4619,98191.0
2021-11-04 11:30:00,84.34,84.39,84.26,84.31,36132.0,76.4619,76.5072,76.3893,76.4347,36132.0
2021-11-04 11:35:00,84.3,84.31,84.18,84.18,64508.0,76.4256,76.4347,76.3168,76.3168,64508.0
2021-11-04 11:40:00,84.17,84.17,84.05,84.06,64322.0,76.3077,76.3077,76.199,76.208,64322.0
2021-11-04 11:45:00,84.05,84.06,83.95,83.95,80886.0,76.199,76.208,76.1083,76.1083,80886.0
2021-11-04 11:50:00,83.92,84.01,83.91,84.0,41862.0,76.0811,76.1627,76.072,76.1536,41862.0
2021-11-04 11:55:00,84.0,84.03,83.97,84.0,42372.0,76.1536,76.1808,76.1264,76.1536,42372.0
2021-11-04 12:00:00,84.0,84.02,83.92,83.92,29795.0,76.1536,76.1718,76.0811,76.0811,29795.0
2021-11-04 12:05:00,83.92,83.93,83.84,83.85,48068.0,76.0811,76.0902,76.0086,76.0176,48068.0
2021-11-04 12:10:00,83.86,83.87,83.79,83.84,47738.0,76.0267,76.0358,75.9632,76.0086,47738.0
2021-11-04 12:15:00,83.84,83.85,83.77,83.77,39155.0,76.0086,76.0176,75.9451,75.9451,39155.0
2021-11-04 12:20:00,83.76,83.79,83.69,83.7,61680.0,75.936,75.9632,75.8726,75.8816,61680.0
2021-11-04 12:25:00,83.7,83.72,83.65,83.66,65222.0,75.8816,75.8998,75.8363,75.8454,65222.0
2021-11-04 12:30:00,83.66,83.7,83.64,83.67,55290.0,75.8454,75.8816,75.8273,75.8545,55290.0
2021-11-04 12:35:00,83.67,83.68,83.58,83.58,46589.0,75.8545,75.8635,75.7729,75.7729,46589.0
2021-11-04 12:40:00,83.58,83.58,83.52,83.53,33200.0,75.7729,75.7729,75.7185,75.7275,33200.0
2021-11-04 12:45:00,83.53,83.53,83.39,83.4,70971.0,75.7275,75.7275,75.6006,75.6097,70971.0
2021-11-04 12:50:00,83.4,83.4,83.3,83.31,51217.0,75.6097,75.6097,75.519,75.5281,51217.0
2021-11-04 12:55:00,83.31,83.31,83.23,83.24,53831.0,75.5281,75.5281,75.4556,75.4646,53831.0
2021-11-04 13:00:00,83.25,83.33,83.23,83.25,67518.0,75.4737,75.5462,75.4556,75.4737,67518.0
2021-11-04 13:05:00,83.25,83.27,83.2,83.23,57655.0,75.4737,75.4918,75.4284,75.4556,57655.0
2021-11-04 13:10:00,83.21,83.28,83.17,83.26,31221.0,75.4374,75.5009,75.4012,75.4827,31221.0
2021-11-04 13:15:00,83.26,83.34,83.26,83.34,23930.0,75.4827,75.5553,75.4827,75.5553,23930.0
2021-11-04 13:20:00,83.34,83.37,83.26,83.32,28703.0,75.5553,75.5825,75.4827,75.5371,28703.0
2021-11-04 13:25:00,83.31,83.38,83.31,83.38,25876.0,75.5281,75.5915,75.5281,75.5915,25876.0
2021-11-04 13:30:00,83.39,83.42,83.23,83.26,42285.0,75.6006,75.6278,75.4556,75.4827,42285.0
2021-11-04 13:35:00,83.27,83.45,83.26,83.43,40841.0,75.4918,75.655,75.4827,75.6369,40841.0
2021-11-04 13:40:00,83.44,83.54,83.38,83.52,152901.0,75.6459,75.7366,75.5915,75.7185,152901.0
2021-11-04 13:45:00,83.53,83.63,83.51,83.63,30989.0,75.7275,75.8182,75.7094,75.8182,30989.0
2021-11-04 13:50:00,83.63,83.65,83.52,83.53,29815.0,75.8182,75.8363,75.7185,75.7275,29815.0
2021-11-04 13:55:00,83.52,83.59,83.47,83.59,51029.0,75.7185,75.7819,75.6731,75.7819,51029.0
2021-11-04 14:00:00,83.6,83.85,83.59,83.81,64896.0,75.791,76.0176,75.7819,75.9814,64896.0
2021-11-04 14:05:00,83.79,83.86,83.78,83.84,47693.0,75.9632,76.0267,75.9542,76.0086,47693.0
2021-11-04 14:10:00,83.83,83.97,83.78,83.97,70119.0,75.9995,76.1264,75.9542,76.1264,70119.0
2021-11-04 14:15:00,83.96,83.97,83.84,83.86,51638.0,76.1174,76.1264,76.0086,76.0267,51638.0
2021-11-04 14:20:00,83.87,84.09,83.87,84.09,82861.0,76.0358,76.2352,76.0358,76.2352,82861.0
2021-11-04 14:25:00,84.09,84.19,84.06,84.19,46254.0,76.2352,76.3259,76.208,76.3259,46254.0
2021-11-04 14:30:00,84.19,84.36,84.18,84.31,51983.0,76.3259,76.48,76.3168,76.4347,51983.0
2021-11-04 14:35:00,84.29,84.4,84.26,84.37,42492.0,76.4165,76.5163,76.3893,76.4891,42492.0
2021-11-04 14:40:00,84.37,84.5,84.36,84.45,42225.0,76.4891,76.6069,76.48,76.5616,42225.0
2021-11-04 14:45:00,84.45,84.52,84.42,84.52,40488.0,76.5616,76.6251,76.5344,76.6251,40488.0
2021-11-04 14:50:00,84.52,84.64,84.51,84.63,95506.0,76.6251,76.7338,76.616,76.7248,95506.0
2021-11-04 14:55:00,84.64,84.77,84.62,84.76,81510.0,76.7338,76.8517,76.7157,76.8426,81510.0
2021-11-04 15:00:00,84.76,84.78,84.68,84.77,62122.0,76.8426,76.8608,76.7701,76.8517,62122.0
2021-11-04 15:05:00,84.77,84.89,84.75,84.87,40039.0,76.8517,76.9605,76.8336,76.9424,40039.0
2021-11-04 15:10:00,84.88,84.91,84.78,84.78,45538.0,76.9514,76.9786,76.8608,76.8608,45538.0
2021-11-04 15:15:00,84.77,84.86,84.77,84.84,39699.0,76.8517,76.9333,76.8517,76.9152,39699.0
2021-11-04 15:20:00,84.84,84.89,84.79,84.8,50682.0,76.9152,76.9605,76.8698,76.8789,50682.0
2021-11-04 15:25:00,84.78,84.8,84.64,84.66,44434.0,76.8608,76.8789,76.7338,76.752,44434.0
2021-11-04 15:30:00,84.65,84.77,84.57,84.76,70175.0,76.7429,76.8517,76.6704,76.8426,70175.0
2021-11-04 15:35:00,84.76,84.81,84.71,84.78,61185.0,76.8426,76.888,76.7973,76.8608,61185.0
2021-11-04 15:40:00,84.78,84.81,84.71,84.8,71097.0,76.8608,76.888,76.7973,76.8789,71097.0
2021-11-04 15:45:00,84.8,84.86,84.73,84.75,76795.0,76.8789,76.9333,76.8154,76.8336,76795.0
2021-11-04 15:50:00,84.75,84.9,84.75,84.81,136868.0,76.8336,76.9696,76.8336,76.888,136868.0
2021-11-04 15:55:00,84.81,84.84,84.69,84.77,274174.0,76.888,76.9152,76.7792,76.8517,274174.0
2021-11-05 09:30:00,84.75,84.9,84.32,84.62,212819.0,76.8336,76.9696,76.4437,76.7157,212819.0
2021-11-05 09:35:00,84.6,84.8,84.55,84.65,38990.0,76.6976,76.8789,76.6523,76.7429,38990.0
2021-11-05 09:40:00,84.64,85.06,84.56,85.0,114215.0,76.7338,77.1146,76.6613,77.0602,114215.0
2021-11-05 09:45:00,85.0,85.27,85.0,85.08,44442.0,77.0602,77.305,77.0602,77.1327,44442.0
2021-11-05 09:50:00,85.1,85.45,85.06,85.45,59394.0,77.1509,77.4682,77.1146,77.4682,59394.0
2021-11-05 09:55:00,85.47,85.58,85.36,85.43,39186.0,77.4863,77.586,77.3866,77.4501,39186.0
2021-11-05 10:00:00,85.43,85.56,85.28,85.48,37315.0,77.4501,77.5679,77.3141,77.4954,37315.0
2021-11-05 10:05:00,85.47,85.49,85.4,85.48,39658.0,77.4863,77.5044,77.4229,77.4954,39658.0
2021-11-05 10:10:00,85.49,85.53,85.33,85.33,43375.0,77.5044,77.5407,77.3594,77.3594,43375.0
2021-11-05 10:15:00,85.32,85.57,85.3,85.48,44869.0,77.3503,77.577,77.3322,77.4954,44869.0
2021-11-05 10:20:00,85.46,85.5,85.34,85.4,32836.0,77.4772,77.5135,77.3685,77.4229,32836.0
2021-11-05 10:25:00,85.4,85.47,85.33,85.45,43021.0,77.4229,77.4863,77.3594,77.4682,43021.0
2021-11-05 10:30:00,85.42,85.71,85.38,85.64,52069.0,77.441,77.7039,77.4047,77.6404,52069.0
2021-11-05 10:35:00,85.63,85.65,85.51,85.56,25269.0,77.6314,77.6495,77.5226,77.5679,25269.0
2021-11-05 10:40:00,85.55,85.57,85.49,85.53,35280.0,77.5588,77.577,77.5044,77.5407,35280.0
2021-11-05 10:45:00,85.53,85.64,85.45,85.61,30011.0,77.5407,77.6404,77.4682,77.6132,30011.0
2021-11-05 10:50:00,85.61,85.68,85.57,85.67,37307.0,77.6132,77.6767,77.577,77.6676,37307.0
2021-11-05 10:55:00,85.67,85.69,85.53,85.55,29160.0,77.6676,77.6858,77.5407,77.5588,29160.0
2021-11-05 11:00:00,85.55,85.62,85.51,85.59,26205.0,77.5588,77.6223,77.5226,77.5951,26205.0
2021-11-05 11:05:00,85.59,85.69,85.53,85.53,51661.0,77.5951,77.6858,77.5407,77.5407,51661.0
2021-11-05 11:10:00,85.54,85.71,85.54,85.63,32611.0,77.5498,77.7039,77.5498,77.6314,32611.0
2021-11-05 11:15:00,85.64,85.64,85.5,85.5,33150.0,77.6404,77.6404,77.5135,77.5135,33150.0
2021-11-05 11:20:00,85.52,85.55,85.36,85.37,62119.0,77.5316,77.5588,77.3866,77.3957,62119.0
2021-11-05 11:25:00,85.37,85.49,85.28,85.44,39504.0,77.3957,77.5044,77.3141,77.4591,39504.0
2021-11-05 11:30:00,85.44,85.45,85.38,85.38,26585.0,77.4591,77.4682,77.4047,77.4047,26585.0
2021-11-05 11:35:00,85.38,85.49,85.35,85.49,32876.0,77.4047,77.5044,77.3775,77.5044,32876.0
2021-11-05 11:40:00,85.49,85.58,85.47,85.51,27253.0,77.5044,77.586,77.4863,77.5226,27253.0
2021-11-05 11:45:00,85.5,85.58,85.44,85.55,34644.0,77.5135,77.586,77.4591,77.5588,34644.0
2021-11-05 11:50:00,85.57,85.57,85.4,85.44,28902.0,77.577,77.577,77.4229,77.4591,28902.0
2021-11-05 11:55:00,85.45,85.45,85.28,85.29,20954.0,77.4682,77.4682,77.3141,77.3231,20954.0
2021-11-05 12:00:00,85.28,85.31,85.19,85.26,32961.0,77.3141,77.3413,77.2325,77.2959,32961.0
2021-11-05 12:05:00,85.27,85.29,85.2,85.28,28911.0,77.305,77.3231,77.2415,77.3141,28911.0
2021-11-05 12:10:00,85.28,85.28,85.17,85.18,24311.0,77.3141,77.3141,77.2143,77.2234,24311.0
2021-11-05 12:15:00,85.17,85.23,85.1,85.13,21663.0,77.2143,77.2687,77.1509,77.1781,21663.0
2021-11-05 12:20:00,85.13,85.18,85.13,85.13,12363.0,77.1781,77.2234,77.1781,77.1781,12363.0
2021-11-05 12:25:00,85.13,85.27,85.12,85.23,23625.0,77.1781,77.305,77.169,77.2687,23625.0
2021-11-05 12:30:00,85.23,85.29,85.18,85.28,26070.0,77.2687,77.3231,77.2234,77.3141,26070.0
2021-11-05 12:35:00,85.29,85.34,85.28,85.32,20963.0,77.3231,77.3685,77.3141,77.3503,20963.0
2021-11-05 12:40:00,85.31,85.35,85.27,85.34,18877.0,77.3413,77.3775,77.305,77.3685,18877.0
2021-11-05 12:45:00,85.33,85.35,85.26,85.28,15508.0,77.3594,77.3775,77.2959,77.3141,15508.0
2021-11-05 12:50:00,85.27,85.31,85.24,85.28,27115.0,77.305,77.3413,77.2778,77.3141,27115.0
2021-11-05 12:55:00,85.28,85.29,85.21,85.24,21394.0,77.3141,77.3231,77.2506,77.2778,21394.0
2021-11-05 13:00:00,85.23,85.37,85.21,85.36,21644.0,77.2687,77.3957,77.2506,77.3866,21644.0
2021-11-05 13:05:00,85.35,85.37,85.21,85.25,23242.0,77.3775,77.3957,77.2506,77.2869,23242.0
2021-11-05 13:10:00,85.25,85.3,85.23,85.3,25277.0,77.2869,77.3322,77.2687,77.3322,25277.0
2021-11-05 13:15:00,85.31,85.31,85.24,85.25,31292.0,77.3413,77.3413,77.2778,77.2869,31292.0
2021-11-05 13:20:00,85.25,85.32,85.22,85.23,18590.0,77.2869,77.3503,77.2597,77.2687,18590.0
2021-11-05 13:25:00,85.23,85.24,85.19,85.21,23722.0,77.2687,77.2778,77.2325,77.2506,23722.0
2021-11-05 13:30:00,85.21,85.38,85.17,85.36,24045.0,77.2506,77.4047,77.2143,77.3866,24045.0
2021-11-05 13:35:00,85.37,85.38,85.29,85.29,16095.0,77.3957,77.4047,77.3231,77.3231,16095.0
2021-11-05 13:40:00,85.29,85.29,85.19,85.26,15976.0,77.3231,77.3231,77.2325,77.2959,15976.0
2021-11-05 13:45:00,85.27,85.27,85.18,85.23,31529.0,77.305,77.305,77.2234,77.2687,31529.0
2021-11-05 13:50:00,85.22,85.3,85.22,85.28,20819.0,77.2597,77.3322,77.2597,77.3141,20819.0
2021-11-05 13:55:00,85.28,85.36,85.24,85.36,30165.0,77.3141,77.3866,77.2778,77.3866,30165.0
2021-11-05 14:00:00,85.36,85.4,85.31,85.32,27361.0,77.3866,77.4229,77.3413,77.3503,27361.0
2021-11-05 14:05:00,85.31,85.35,85.29,85.35,17205.0,77.3413,77.3775,77.3231,77.3775,17205.0
2021-11-05 14:10:00,85.34,85.39,85.33,85.39,16859.0,77.3685,77.4138,77.3594,77.4138,16859.0
2021-11-05 14:15:00,85.38,85.38,85.31,85.35,28472.0,77.4047,77.4047,77.3413,77.3775,28472.0
2021-11-05 14:20:00,85.36,85.37,85.32,85.36,28491.0,77.3866,77.3957,77.3503,77.3866,28491.0
2021-11-05 14:25:00,85.36,85.42,85.35,85.42,33220.0,77.3866,77.441,77.3775,77.441,33220.0
2021-11-05 14:30:00,85.42,85.47,85.38,85.44,43954.0,77.441,77.4863,77.4047,77.4591,43954.0
2021-11-05 14:35:00,85.45,85.45,85.3,85.3,23253.0,77.4682,77.4682,77.3322,77.3322,23253.0
2021-11-05 14:40:00,85.3,85.36,85.3,85.34,19263.0,77.3322,77.3866,77.3322,77.3685,19263.0
2021-11-05 14:45:00,85.34,85.36,85.29,85.35,20454.0,77.3685,77.3866,77.3231,77.3775,20454.0
2021-11-05 14:50:00,85.36,85.43,85.35,85.39,24547.0,77.3866,77.4501,77.3775,77.4138,24547.0
2021-11-05 14:55:00,85.38,85.38,85.32,85.37,15498.0,77.4047,77.4047,77.3503,77.3957,15498.0
2021-11-05 15:00:00,85.38,85.46,85.36,85.45,36363.0,77.4047,77.4772,77.3866,77.4682,36363.0
2021-11-05 15:05:00,85.45,85.47,85.42,85.47,21396.0,77.4682,77.4863,77.441,77.4863,21396.0
2021-11-05 15:10:00,85.47,85.47,85.35,85.37,24430.0,77.4863,77.4863,77.3775,77.3957,24430.0
2021-11-05 15:15:00,85.37,85.44,85.37,85.44,20065.0,77.3957,77.4591,77.3957,77.4591,20065.0
2021-11-05 15:20:00,85.43,85.52,85.41,85.5,26050.0,77.4501,77.5316,77.4319,77.5135,26050.0
2021-11-05 15:25:00,85.51,85.51,85.45,85.48,30680.0,77.5226,77.5226,77.4682,77.4954,30680.0
2021-11-05 15:30:00,85.48,85.52,85.41,85.52,36959.0,77.4954,77.5316,77.4319,77.5316,36959.0
2021-11-05 15:35:00,85.52,85.62,85.51,85.55,73240.0,77.5316,77.6223,77.5226,77.5588,73240.0
2021-11-05 15:40:00,85.55,85.56,85.49,85.52,52171.0,77.5588,77.5679,77.5044,77.5316,52171.0
2021-11-05 15:45:00,85.53,85.59,85.49,85.51,62255.0,77.5407,77.5951,77.5044,77.5226,62255.0
2021-11-05 15:50:00,85.52,85.65,85.44,85.44,120409.0,77.5316,77.6495,77.4591,77.4591,120409.0
2021-11-05 15:55:00,85.44,85.55,85.4,85.52,287385.0,77.4591,77.5588,77.4229,77.5316,287385.0
2021-11-08 09:30:00,85.53,85.6,85.09,85.12,138117.0,77.5407,77.6042,77.1418,77.169,138117.0
2021-11-08 09:35:00,85.1,85.11,84.57,84.61,55297.0,77.1509,77.1599,76.6704,76.7066,55297.0
2021-11-08 09:40:00,84.62,84.78,84.37,84.41,92105.0,76.7157,76.8608,76.4891,76.5253,92105.0
2021-11-08 09:45:00,84.4,84.41,84.19,84.24,57983.0,76.5163,76.5253,76.3259,76.3712,57983.0
2021-11-08 09:50:00,84.23,84.39,84.19,84.31,44086.0,76.3621,76.5072,76.3259,76.4347,44086.0
2021-11-08 09:55:00,84.33,84.55,84.3,84.52,67827.0,76.4528,76.6523,76.4256,76.6251,67827.0
2021-11-08 10:00:00,84.53,84.62,84.32,84.35,52778.0,76.6341,76.7157,76.4437,76.4709,52778.0
2021-11-08 10:05:00,84.35,84.5,84.35,84.49,40009.0,76.4709,76.6069,76.4709,76.5979,40009.0
2021-11-08 10:10:00,84.5,84.57,84.44,84.47,38348.0,76.6069,76.6704,76.5525,76.5797,38348.0
2021-11-08 10:15:00,84.46,84.53,84.39,84.49,57185.0,76.5707,76.6341,76.5072,76.5979,57185.0
2021-11-08 10:20:00,84.47,84.48,84.38,84.43,36488.0,76.5797,76.5888,76.4981,76.5435,36488.0
2021-11-08 10:25:00,84.43,84.52,84.43,84.52,27022.0,76.5435,76.6251,76.5435,76.6251,27022.0
2021-11-08 10:30:00,84.51,84.65,84.51,84.61,37599.0,76.616,76.7429,76.616,76.7066,37599.0
2021-11-08 10:35:00,84.61,84.67,84.49,84.52,56099.0,76.7066,76.761,76.5979,76.6251,56099.0
2021-11-08 10:40:00,84.52,84.55,84.4,84.46,47067.0,76.6251,76.6523,76.5163,76.5707,47067.0
2021-11-08 10:45:00,84.46,84.54,84.42,84.43,28153.0,76.5707,76.6432,76.5344,76.5435,28153.0
2021-11-08 10:50:00,84.43,84.44,84.25,84.27,28360.0,76.5435,76.5525,76.3803,76.3984,28360.0
2021-11-08 10:55:00,84.27,84.28,84.08,84.09,42422.0,76.3984,76.4075,76.2262,76.2352,42422.0
2021-11-08 11:00:00,84.11,84.3,84.09,84.29,48251.0,76.2534,76.4256,76.2352,76.4165,48251.0
2021-11-08 11:05:00,84.28,84.32,84.19,84.19,49000.0,76.4075,76.4437,76.3259,76.3259,49000.0
2021-11-08 11:10:00,84.19,84.26,84.12,84.26,49187.0,76.3259,76.3893,76.2624,76.3893,49187.0
2021-11-08 11:15:00,84.26,84.29,84.21,84.26,43859.0,76.3893,76.4165,76.344,76.3893,43859.0
2021-11-08 11:20:00,84.26,84.27,84.22,84.24,42364.0,76.3893,76.3984,76.3531,76.3712,42364.0
2021-11-08 11:25:00,84.25,84.32,84.25,84.29,52991.0,76.3803,76.4437,76.3803,76.4165,52991.0
2021-11-08 11:30:00,84.28,84.29,84.19,84.28,45867.0,76.4075,76.4165,76.3259,76.4075,45867.0
2021-11-08 11:35:00,84.28,84.3,84.18,84.21,43727.0,76.4075,76.4256,76.3168,76.344,43727.0
2021-11-08 11:40:00,84.21,84.23,84.06,84.06,44516.0,76.344,76.3621,76.208,76.208,44516.0
2021-11-08 11:45:00,84.06,84.12,84.04,84.08,29865.0,76.208,76.2624,76.1899,76.2262,29865.0
2021-11-08 11:50:00,84.1,84.17,84.08,84.16,38421.0,76.2443,76.3077,76.2262,76.2987,38421.0
2021-11-08 11:55:00,84.16,84.18,84.07,84.17,43773.0,76.2987,76.3168,76.2171,76.3077,43773.0
2021-11-08 12:00:00,84.16,84.24,84.15,84.22,43501.0,76.2987,76.3712,76.2896,76.3531,43501.0
2021-11-08 12:05:00,84.22,84.26,84.15,84.17,36696.0,76.3531,76.3893,76.2896,76.3077,36696.0
2021-11-08 12:10:00,84.17,84.22,84.14,84.21,41632.0,76.3077,76.3531,76.2805,76.344,41632.0
2021-11-08 12:15:00,84.22,84.33,84.19,84.31,39460.0,76.3531,76.4528,76.3259,76.4347,39460.0
2021-11-08 12:20:00,84.33,84.37,84.29,84.3,54435.0,76.4528,76.4891,76.4165,76.4256,54435.0
2021-11-08 12:25:00,84.29,84.32,84.21,84.26,48283.0,76.4165,76.4437,76.344,76.3893,48283.0
2021-11-08 12:30:00,84.26,84.27,84.17,84.19,36617.0,76.3893,76.3984,76.3077,76.3259,36617.0
2021-11-08 12:35:00,84.18,84.23,84.17,84.19,27830.0,76.3168,76.3621,76.3077,76.3259,27830.0
2021-11-08 12:40:00,84.2,84.23,84.15,84.17,20380.0,76.3349,76.3621,76.2896,76.3077,20380.0
2021-11-08 12:45:00,84.17,84.23,84.15,84.2,35971.0,76.3077,76.3621,76.2896,76.3349,35971.0
2021-11-08 12:50:00,84.2,84.2,84.09,84.11,36539.0,76.3349,76.3349,76.2352,76.2534,36539.0
2021-11-08 12:55:00,84.12,84.12,84.07,84.1,28821.0,76.2624,76.2624,76.2171,76.2443,28821.0
2021-11-08 13:00:00,84.1,84.13,84.07,84.09,21402.0,76.2443,76.2715,76.2171,76.2352,21402.0
2021-11-08 13:05:00,84.09,84.13,84.08,84.12,24671.0,76.2352,76.2715,76.2262,76.2624,24671.0
2021-11-08 13:10:00,84.12,84.22,84.11,84.22,35797.0,76.2624,76.3531,76.2534,76.3531,35797.0
2021-11-08 13:15:00,84.23,84.26,84.18,84.2,30133.0,76.3621,76.3893,76.3168,76.3349,30133.0
2021-11-08 13:20:00,84.2,84.22,84.17,84.17,32934.0,76.3349,76.3531,76.3077,76.3077,32934.0
2021-11-08 13:25:00,84.18,84.24,84.16,84.17,33826.0,76.3168,76.3712,76.2987,76.3077,33826.0
2021-11-08 13:30:00,84.17,84.2,84.13,84.2,29183.0,76.3077,76.3349,76.2715,76.3349,29183.0
2021-11-08 13:35:00,84.2,84.22,84.17,84.19,31762.0,76.3349,76.3531,76.3077,76.3259,31762.0
2021-11-08 13:40:00,84.18,84.37,84.18,84.36,36981.0,76.3168,76.4891,76.3168,76.48,36981.0
2021-11-08 13:45:00,84.36,84.44,84.35,84.42,26478.0,76.48,76.5525,76.4709,76.5344,26478.0
2021-11-08 13:50:00,84.43,84.44,84.38,84.4,28243.0,76.5435,76.5525,76.4981,76.5163,28243.0
2021-11-08 13:55:00,84.4,84.5,84.4,84.49,23879.0,76.5163,76.6069,76.5163,76.5979,23879.0
2021-11-08 14:00:00,84.49,84.6,84.48,84.56,42042.0,76.5979,76.6976,76.5888,76.6613,42042.0
2021-11-08 14:05:00,84.56,84.58,84.49,84.55,59653.0,76.6613,76.6794,76.5979,76.6523,59653.0
2021-11-08 14:10:00,84.55,84.61,84.54,84.57,31307.0,76.6523,76.7066,76.6432,76.6704,31307.0
2021-11-08 14:15:00,84.58,84.62,84.57,84.61,24504.0,76.6794,76.7157,76.6704,76.7066,24504.0
2021-11-08 14:20:00,84.6,84.62,84.57,84.61,28222.0,76.6976,76.7157,76.6704,76.7066,28222.0
2021-11-08 14:25:00,84.6,84.62,84.56,84.6,34315.0,76.6976,76.7157,76.6613,76.6976,34315.0
2021-11-08 14:30:00,84.61,84.61,84.54,84.55,26149.0,76.7066,76.7066,76.6432,76.6523,26149.0
2021-11-08 14:35:00,84.54,84.54,84.44,84.53,25753.0,76.6432,76.6432,76.5525,76.6341,25753.0
2021-11-08 14:40:00,84.53,84.56,84.52,84.56,25152.0,76.6341,76.6613,76.6251,76.6613,25152.0
2021-11-08 14:45:00,84.56,84.59,84.55,84.56,19654.0,76.6613,76.6885,76.6523,76.6613,19654.0
2021-11-08 14:50:00,84.56,84.56,84.42,84.42,30017.0,76.6613,76.6613,76.5344,76.5344,30017.0
2021-11-08 14:55:00,84.43,84.48,84.43,84.45,22120.0,76.5435,76.5888,76.5435,76.5616,22120.0
2021-11-08 15:00:00,84.46,84.52,84.45,84.52,26935.0,76.5707,76.6251,76.5616,76.6251,26935.0
2021-11-08 15:05:00,84.52,84.63,84.51,84.62,53695.0,76.6251,76.7248,76.616,76.7157,53695.0
2021-11-08 15:10:00,84.63,84.63,84.53,84.55,20673.0,76.7248,76.7248,76.6341,76.6523,20673.0
2021-11-08 15:15:00,84.55,84.55,84.42,84.43,30941.0,76.6523,76.6523,76.5344,76.5435,30941.0
2021-11-08 15:20:00,84.43,84.46,84.39,84.42,30118.0,76.5435,76.5707,76.5072,76.5344,30118.0
2021-11-08 15:25:00,84.41,84.46,84.34,84.45,42794.0,76.5253,76.5707,76.4619,76.5616,42794.0
2021-11-08 15:30:00,84.45,84.51,84.4,84.5,40546.0,76.5616,76.616,76.5163,76.6069,40546.0
2021-11-08 15:35:00,84.49,84.55,84.44,84.52,61833.0,76.5979,76.6523,76.5525,76.6251,61833.0
2021-11-08 15:40:00,84.52,84.62,84.52,84.62,35281.0,76.6251,76.7157,76.6251,76.7157,35281.0
2021-11-08 15:45:00,84.61,84.72,84.6,84.72,68744.0,76.7066,76.8064,76.6976,76.8064,68744.0
2021-11-08 15:50:00,84.72,84.76,84.6,84.64,108812.0,76.8064,76.8426,76.6976,76.7338,108812.0
2021-11-08 15:55:00,84.64,84.68,84.56,84.59,202150.0,76.7338,76.7701,76.6613,76.6885,202150.0
2021-11-09 09:30:00,84.69,85.17,84.65,84.68,131523.0,76.7792,77.2143,76.7429,76.7701,131523.0
2021-11-09 09:35:00,84.67,84.67,84.4,84.46,23026.0,76.761,76.761,76.5163,76.5707,23026.0
2021-11-09 09:40:00,84.5,84.71,84.39,84.61,34114.0,76.6069,76.7973,76.5072,76.7066,34114.0
2021-11-09 09:45:00,84.61,84.79,84.61,84.78,43233.0,76.7066,76.8698,76.7066,76.8608,43233.0
2021-11-09 09:50:00,84.75,84.96,84.72,84.94,50313.0,76.8336,77.024,76.8064,77.0058,50313.0
2021-11-09 09:55:00,84.98,85.09,84.89,84.9,67516.0,77.0421,77.1418,76.9605,76.9696,67516.0
2021-11-09 10:00:00,84.88,84.96,84.75,84.86,45340.0,76.9514,77.024,76.8336,76.9333,45340.0
2021-11-09 10:05:00,84.89,84.99,84.79,84.81,31865.0,76.9605,77.0512,76.8698,76.888,31865.0
2021-11-09 10:10:00,84.78,84.83,84.6,84.65,44357.0,76.8608,76.9061,76.6976,76.7429,44357.0
2021-11-09 10:15:00,84.64,84.67,84.46,84.46,40348.0,76.7338,76.761,76.5707,76.5707,40348.0
2021-11-09 10:20:00,84.5,84.69,84.5,84.68,14625.0,76.6069,76.7792,76.6069,76.7701,14625.0
2021-11-09 10:25:00,84.69,84.71,84.6,84.63,20533.0,76.7792,76.7973,76.6976,76.7248,20533.0
2021-11-09 10:30:00,84.64,84.68,84.58,84.6,22725.0,76.7338,76.7701,76.6794,76.6976,22725.0
2021-11-09 10:35:00,84.61,84.61,84.52,84.59,31416.0,76.7066,76.7066,76.6251,76.6885,31416.0
2021-11-09 10:40:00,84.6,84.72,84.59,84.72,29422.0,76.6976,76.8064,76.6885,76.8064,29422.0
2021-11-09 10:45:00,84.7,84.75,84.68,84.72,23461.0,76.7882,76.8336,76.7701,76.8064,23461.0
2021-11-09 10:50:00,84.72,84.76,84.65,84.65,30097.0,76.8064,76.8426,76.7429,76.7429,30097.0
2021-11-09 10:55:00,84.67,84.69,84.57,84.59,34325.0,76.761,76.7792,76.6704,76.6885,34325.0
2021-11-09 11:00:00,84.59,84.71,84.58,84.65,27351.0,76.6885,76.7973,76.6794,76.7429,27351.0
2021-11-09 11:05:00,84.64,84.64,84.42,84.44,22464.0,76.7338,76.7338,76.5344,76.5525,22464.0
2021-11-09 11:10:00,84.44,84.49,84.36,84.48,31212.0,76.5525,76.5979,76.48,76.5888,31212.0
2021-11-09 11:15:00,84.48,84.55,84.45,84.54,32713.0,76.5888,76.6523,76.5616,76.6432,32713.0
2021-11-09 11:20:00,84.53,84.54,84.45,84.47,15478.0,76.6341,76.6432,76.5616,76.5797,15478.0
2021-11-09 11:25:00,84.46,84.52,84.45,84.5,24513.0,76.5707,76.6251,76.5616,76.6069,24513.0
2021-11-09 11:30:00,84.5,84.57,84.49,84.56,23508.0,76.6069,76.6704,76.5979,76.6613,23508.0
2021-11-09 11:35:00,84.56,84.59,84.54,84.54,22256.0,76.6613,76.6885,76.6432,76.6432,22256.0
2021-11-09 11:40:00,84.54,84.6,84.52,84.58,33349.0,76.6432,76.6976,76.6251,76.6794,33349.0
2021-11-09 11:45:00,84.58,84.67,84.57,84.6,20067.0,76.6794,76.761,76.6704,76.6976,20067.0
2021-11-09 11:50:00,84.59,84.63,84.56,84.58,26354.0,76.6885,76.7248,76.6613,76.6794,26354.0
2021-11-09 11:55:00,84.57,84.66,84.57,84.62,32124.0,76.6704,76.752,76.6704,76.7157,32124.0
2021-11-09 12:00:00,84.61,84.75,84.6,84.74,20195.0,76.7066,76.8336,76.6976,76.8245,20195.0
2021-11-09 12:05:00,84.75,84.8,84.67,84.68,35248.0,76.8336,76.8789,76.761,76.7701,35248.0
2021-11-09 12:10:00,84.68,84.74,84.66,84.67,22206.0,76.7701,76.8245,76.752,76.761,22206.0
2021-11-09 12:15:00,84.7,84.71,84.63,84.64,16782.0,76.7882,76.7973,76.7248,76.7338,16782.0
2021-11-09 12:20:00,84.64,84.71,84.63,84.7,26257.0,76.7338,76.7973,76.7248,76.7882,26257.0
2021-11-09 12:25:00,84.71,84.77,84.69,84.77,27447.0,76.7973,76.8517,76.7792,76.8517,27447.0
2021-11-09 12:30:00,84.76,84.77,84.67,84.69,28345.0,76.8426,76.8517,76.761,76.7792,28345.0
2021-11-09 12:35:00,84.69,84.75,84.67,84.74,17763.0,76.7792,76.8336,76.761,76.8245,17763.0
2021-11-09 12:40:00,84.76,84.76,84.69,84.75,24962.0,76.8426,76.8426,76.7792,76.8336,24962.0
2021-11-09 12:45:00,84.75,84.75,84.68,84.7,27820.0,76.8336,76.8336,76.7701,76.7882,27820.0
2021-11-09 12:50:00,84.7,84.88,84.69,84.88,25032.0,76.7882,76.9514,76.7792,76.9514,25032.0
2021-11-09 12:55:00,84.88,84.94,84.86,84.86,24754.0,76.9514,77.0058,76.9333,76.9333,24754.0
2021-11-09 13:00:00,84.87,84.88,84.77,84.82,34239.0,76.9424,76.9514,76.8517,76.897,34239.0
2021-11-09 13:05:00,84.83,84.86,84.79,84.84,35060.0,76.9061,76.9333,76.8698,76.9152,35060.0
2021-11-09 13:10:00,84.84,84.87,84.65,84.71,28818.0,76.9152,76.9424,76.7429,76.7973,28818.0
2021-11-09 13:15:00,84.7,84.72,84.59,84.59,22815.0,76.7882,76.8064,76.6885,76.6885,22815.0
2021-11-09 13:20:00,84.6,84.65,84.58,84.62,26949.0,76.6976,76.7429,76.6794,76.7157,26949.0
2021-11-09 13:25:00,84.63,84.64,84.54,84.62,29105.0,76.7248,76.7338,76.6432,76.7157,29105.0
2021-11-09 13:30:00,84.63,84.66,84.62,84.64,19559.0,76.7248,76.752,76.7157,76.7338,19559.0
2021-11-09 13:35:00,84.64,84.72,84.64,84.69,21574.0,76.7338,76.8064,76.7338,76.7792,21574.0
2021-11-09 13:40:00,84.7,84.76,84.68,84.76,39951.0,76.7882,76.8426,76.7701,76.8426,39951.0
2021-11-09 13:45:00,84.76,84.76,84.68,84.7,34165.0,76.8426,76.8426,76.7701,76.7882,34165.0
2021-11-09 13:50:00,84.71,84.74,84.68,84.68,21492.0,76.7973,76.8245,76.7701,76.7701,21492.0
2021-11-09 13:55:00,84.69,84.76,84.66,84.74,35635.0,76.7792,76.8426,76.752,76.8245,35635.0
2021-11-09 14:00:00,84.75,84.84,84.72,84.84,31246.0,76.8336,76.9152,76.8064,76.9152,31246.0
2021-11-09 14:05:00,84.84,84.85,84.78,84.79,28766.0,76.9152,76.9242,76.8608,76.8698,28766.0
2021-11-09 14:10:00,84.79,84.91,84.78,84.87,23167.0,76.8698,76.9786,76.8608,76.9424,23167.0
2021-11-09 14:15:00,84.88,84.95,84.88,84.95,23043.0,76.9514,77.0149,76.9514,77.0149,23043.0
2021-11-09 14:20:00,84.95,84.98,84.94,84.94,16624.0,77.0149,77.0421,77.0058,77.0058,16624.0
2021-11-09 14:25:00,84.94,84.98,84.9,84.92,27277.0,77.0058,77.0421,76.9696,76.9877,27277.0
2021-11-09 14:30:00,84.91,84.93,84.87,84.88,16565.0,76.9786,76.9968,76.9424,76.9514,16565.0
2021-11-09 14:35:00,84.88,84.98,84.88,84.95,25187.0,76.9514,77.0421,76.9514,77.0149,25187.0
2021-11-09 14:40:00,84.96,85.06,84.95,85.04,39020.0,77.024,77.1146,77.0149,77.0965,39020.0
2021-11-09 14:45:00,85.04,85.07,85.02,85.02,21092.0,77.0965,77.1237,77.0783,77.0783,21092.0
2021-11-09 14:50:00,85.02,85.07,85.0,85.04,19354.0,77.0783,77.1237,77.0602,77.0965,19354.0
2021-11-09 14:55:00,85.04,85.04,84.95,85.01,36471.0,77.0965,77.0965,77.0149,77.0693,36471.0
2021-11-09 15:00:00,85.02,85.05,84.99,84.99,27035.0,77.0783,77.1055,77.0512,77.0512,27035.0
2021-11-09 15:05:00,84.99,85.01,84.91,84.95,25438.0,77.0512,77.0693,76.9786,77.0149,25438.0
2021-11-09 15:10:00,84.95,84.99,84.9,84.92,20450.0,77.0149,77.0512,76.9696,76.9877,20450.0
2021-11-09 15:15:00,84.91,84.95,84.88,84.89,28675.0,76.9786,77.0149,76.9514,76.9605,28675.0
2021-11-09 15:20:00,84.9,84.92,84.84,84.9,23059.0,76.9696,76.9877,76.9152,76.9696,23059.0
2021-11-09 15:25:00,84.9,84.96,84.87,84.89,29172.0,76.9696,77.024,76.9424,76.9605,29172.0
2021-11-09 15:30:00,84.89,84.91,84.68,84.77,86883.0,76.9605,76.9786,76.7701,76.8517,86883.0
2021-11-09 15:35:00,84.77,84.85,84.75,84.76,51577.0,76.8517,76.9242,76.8336,76.8426,51577.0
2021-11-09 15:40:00,84.77,84.95,84.76,84.95,50754.0,76.8517,77.0149,76.8426,77.0149,50754.0
2021-11-09 15:45:00,84.95,84.96,84.84,84.9,68836.0,77.0149,77.024,76.9152,76.9696,68836.0
2021-11-09 15:50:00,84.91,85.0,84.9,84.96,114352.0,76.9786,77.0602,76.9696,77.024,114352.0
2021-11-09 15:55:00,84.97,85.01,84.91,84.93,220731.0,77.033,77.0693,76.9786,76.9968,220731.0
2021-11-10 09:30:00,84.94,85.22,84.8,84.81,141405.0,77.0058,77.2597,76.8789,76.888,141405.0
2021-11-10 09:35:00,84.8,84.94,84.72,84.76,88216.0,76.8789,77.0058,76.8064,76.8426,88216.0
2021-11-10 09:40:00,84.76,84.94,84.75,84.88,65387.0,76.8426,77.0058,76.8336,76.9514,65387.0
2021-11-10 09:45:00,84.88,84.95,84.8,84.89,45463.0,76.9514,77.0149,76.8789,76.9605,45463.0
2021-11-10 09:50:00,84.91,84.91,84.71,84.72,32395.0,76.9786,76.9786,76.7973,76.8064,32395.0
2021-11-10 09:55:00,84.72,84.73,84.51,84.52,28895.0,76.8064,76.8154,76.616,76.6251,28895.0
2021-11-10 10:00:00,84.54,84.74,84.53,84.71,25585.0,76.6432,76.8245,76.6341,76.7973,25585.0
2021-11-10 10:05:00,84.7,84.77,84.67,84.74,24968.0,76.7882,76.8517,76.761,76.8245,24968.0
2021-11-10 10:10:00,84.76,84.87,84.72,84.86,53423.0,76.8426,76.9424,76.8064,76.9333,53423.0
2021-11-10 10:15:00,84.85,84.96,84.78,84.94,42850.0,76.9242,77.024,76.8608,77.0058,42850.0
2021-11-10 10:20:00,84.96,85.36,84.96,85.23,67759.0,77.024,77.3866,77.024,77.2687,67759.0
2021-11-10 10:25:00,85.22,85.35,85.17,85.26,105590.0,77.2597,77.3775,77.2143,77.2959,105590.0
2021-11-10 10:30:00,85.28,85.31,85.16,85.24,100970.0,77.3141,77.3413,77.2053,77.2778,100970.0
2021-11-10 10:35:00,85.23,85.25,85.02,85.02,32408.0,77.2687,77.2869,77.0783,77.0783,32408.0
2021-11-10 10:40:00,85.05,85.12,85.03,85.05,42084.0,77.1055,77.169,77.0874,77.1055,42084.0
2021-11-10 10:45:00,85.05,85.06,84.95,85.05,46828.0,77.1055,77.1146,77.0149,77.1055,46828.0
2021-11-10 10:50:00,85.06,85.12,85.02,85.09,39157.0,77.1146,77.169,77.0783,77.1418,39157.0
2021-11-10 10:55:00,85.09,85.18,85.06,85.18,26585.0,77.1418,77.2234,77.1146,77.2234,26585.0
2021-11-10 11:00:00,85.19,85.31,85.16,85.16,28932.0,77.2325,77.3413,77.2053,77.2053,28932.0
2021-11-10 11:05:00,85.17,85.21,85.14,85.19,22542.0,77.2143,77.2506,77.1871,77.2325,22542.0
2021-11-10 11:10:00,85.18,85.3,85.13,85.2,86416.0,77.2234,77.3322,77.1781,77.2415,86416.0
2021-11-10 11:15:00,85.2,85.23,85.11,85.17,49682.0,77.2415,77.2687,77.1599,77.2143,49682.0
2021-11-10 11:20:00,85.17,85.22,85.17,85.2,22382.0,77.2143,77.2597,77.2143,77.2415,22382.0
2021-11-10 11:25:00,85.2,85.25,85.17,85.2,31807.0,77.2415,77.2869,77.2143,77.2415,31807.0
2021-11-10 11:30:00,85.2,85.28,85.17,85.26,38498.0,77.2415,77.3141,77.2143,77.2959,38498.0
2021-11-10 11:35:00,85.26,85.31,85.22,85.28,26057.0,77.2959,77.3413,77.2597,77.3141,26057.0
2021-11-10 11:40:00,85.28,85.31,85.25,85.26,16766.0,77.3141,77.3413,77.2869,77.2959,16766.0
2021-11-10 11:45:00,85.26,85.29,85.18,85.18,22461.0,77.2959,77.3231,77.2234,77.2234,22461.0
2021-11-10 11:50:00,85.2,85.2,85.02,85.02,25633.0,77.2415,77.2415,77.0783,77.0783,25633.0
2021-11-10 11:55:00,85.02,85.03,84.97,85.02,24523.0,77.0783,77.0874,77.033,77.0783,24523.0
2021-11-10 12:00:00,85.02,85.02,84.88,84.89,34756.0,77.0783,77.0783,76.9514,76.9605,34756.0
2021-11-10 12:05:00,84.89,84.9,84.81,84.9,23457.0,76.9605,76.9696,76.888,76.9696,23457.0
2021-11-10 12:10:00,84.89,84.94,84.88,84.93,26821.0,76.9605,77.0058,76.9514,76.9968,26821.0
2021-11-10 12:15:00,84.92,84.93,84.84,84.89,65788.0,76.9877,76.9968,76.9152,76.9605,65788.0
2021-11-10 12:20:00,84.88,84.93,84.87,84.91,25564.0,76.9514,76.9968,76.9424,76.9786,25564.0
2021-11-10 12:25:00,84.91,84.93,84.88,84.89,23764.0,76.9786,76.9968,76.9514,76.9605,23764.0
2021-11-10 12:30:00,84.89,84.96,84.88,84.94,21239.0,76.9605,77.024,76.9514,77.0058,21239.0
2021-11-10 12:35:00,84.94,84.94,84.89,84.93,26564.0,77.0058,77.0058,76.9605,76.9968,26564.0
2021-11-10 12:40:00,84.94,84.96,84.91,84.95,23955.0,77.0058,77.024,76.9786,77.0149,23955.0
2021-11-10 12:45:00,84.94,84.94,84.86,84.94,34002.0,77.0058,77.0058,76.9333,77.0058,34002.0
2021-11-10 12:50:00,84.94,85.0,84.92,84.99,22458.0,77.0058,77.0602,76.9877,77.0512,22458.0
2021-11-10 12:55:00,84.99,85.06,84.98,85.01,23596.0,77.0512,77.1146,77.0421,77.0693,23596.0
2021-11-10 13:00:00,85.01,85.03,84.89,84.9,45437.0,77.0693,77.0874,76.9605,76.9696,45437.0
2021-11-10 13:05:00,84.88,84.95,84.85,84.92,35907.0,76.9514,77.0149,76.9242,76.9877,35907.0
2021-11-10 13:10:00,84.91,85.0,84.9,84.98,19590.0,76.9786,77.0602,76.9696,77.0421,19590.0
2021-11-10 13:15:00,84.98,85.04,84.95,85.0,34194.0,77.0421,77.0965,77.0149,77.0602,34194.0
2021-11-10 13:20:00,85.01,85.05,84.97,85.03,28512.0,77.0693,77.1055,77.033,77.0874,28512.0
2021-11-10 13:25:00,85.04,85.14,85.03,85.12,36266.0,77.0965,77.1871,77.0874,77.169,36266.0
2021-11-10 13:30:00,85.12,85.18,85.06,85.08,47053.0,77.169,77.2234,77.1146,77.1327,47053.0
2021-11-10 13:35:00,85.08,85.14,85.07,85.1,25910.0,77.1327,77.1871,77.1237,77.1509,25910.0
2021-11-10 13:40:00,85.1,85.21,85.07,85.2,42893.0,77.1509,77.2506,77.1237,77.2415,42893.0
2021-11-10 13:45:00,85.22,85.24,85.13,85.15,66188.0,77.2597,77.2778,77.1781,77.1962,66188.0
2021-11-10 13:50:00,85.15,85.28,85.15,85.27,18816.0,77.1962,77.3141,77.1962,77.305,18816.0
2021-11-10 13:55:00,85.27,85.31,85.25,85.25,26862.0,77.305,77.3413,77.2869,77.2869,26862.0
2021-11-10 14:00:00,85.24,85.25,85.12,85.16,32626.0,77.2778,77.2869,77.169,77.2053,32626.0
2021-11-10 14:05:00,85.16,85.17,85.09,85.11,27979.0,77.2053,77.2143,77.1418,77.1599,27979.0
2021-11-10 14:10:00,85.11,85.18,85.09,85.17,29137.0,77.1599,77.2234,77.1418,77.2143,29137.0
2021-11-10 14:15:00,85.17,85.3,85.16,85.2,38946.0,77.2143,77.3322,77.2053,77.2415,38946.0
2021-11-10 14:20:00,85.21,85.23,85.15,85.18,25368.0,77.2506,77.2687,77.1962,77.2234,25368.0
2021-11-10 14:25:00,85.18,85.24,85.14,85.23,22469.0,77.2234,77.2778,77.1871,77.2687,22469.0
2021-11-10 14:30:00,85.23,85.23,85.05,85.19,35137.0,77.2687,77.2687,77.1055,77.2325,35137.0
2021-11-10 14:35:00,85.19,85.3,85.17,85.3,32958.0,77.2325,77.3322,77.2143,77.3322,32958.0
2021-11-10 14:40:00,85.28,85.34,85.24,85.32,48618.0,77.3141,77.3685,77.2778,77.3503,48618.0
2021-11-10 14:45:00,85.31,85.37,85.29,85.33,46112.0,77.3413,77.3957,77.3231,77.3594,46112.0
2021-11-10 14:50:00,85.32,85.34,85.27,85.32,46409.0,77.3503,77.3685,77.305,77.3503,46409.0
2021-11-10 14:55:00,85.33,85.37,85.27,85.28,79945.0,77.3594,77.3957,77.305,77.3141,79945.0
2021-11-10 15:00:00,85.29,85.29,85.13,85.17,59969.0,77.3231,77.3231,77.1781,77.2143,59969.0
2021-11-10 15:05:00,85.16,85.2,85.1,85.14,38408.0,77.2053,77.2415,77.1509,77.1871,38408.0
2021-11-10 15:10:00,85.14,85.19,85.12,85.17,46676.0,77.1871,77.2325,77.169,77.2143,46676.0
2021-11-10 15:15:00,85.17,85.23,85.11,85.13,57004.0,77.2143,77.2687,77.1599,77.1781,57004.0
2021-11-10 15:20:00,85.13,85.16,85.07,85.12,29390.0,77.1781,77.2053,77.1237,77.169,29390.0
2021-11-10 15:25:00,85.12,85.17,85.04,85.04,67007.0,77.169,77.2143,77.0965,77.0965,67007.0
2021-11-10 15:30:00,85.04,85.12,85.02,85.12,79816.0,77.0965,77.169,77.0783,77.169,79816.0
2021-11-10 15:35:00,85.12,85.2,85.07,85.09,71409.0,77.169,77.2415,77.1237,77.1418,71409.0
2021-11-10 15:40:00,85.09,85.12,85.03,85.04,51284.0,77.1418,77.169,77.0874,77.0965,51284.0
2021-11-10 15:45:00,85.04,85.17,85.01,85.16,70122.0,77.0965,77.2143,77.0693,77.2053,70122.0
2021-11-10 15:50:00,85.17,85.32,85.14,85.31,138511.0,77.2143,77.3503,77.1871,77.3413,138511.0
2021-11-10 15:55:00,85.31,85.35,85.19,85.2,353252.0,77.3413,77.3775,77.2325,77.2415,353252.0
2021-11-11 09:30:00,85.47,85.5,85.13,85.37,178491.0,77.4863,77.5135,77.1781,77.3957,178491.0
2021-11-11 09:35:00,85.36,85.41,85.26,85.33,67684.0,77.3866,77.4319,77.2959,77.3594,67684.0
2021-11-11 09:40:00,85.33,85.43,85.15,85.15,145514.0,77.3594,77.4501,77.1962,77.1962,145514.0
2021-11-11 09:45:00,85.14,85.18,84.94,85.17,59521.0,77.1871,77.2234,77.0058,77.2143,59521.0
2021-11-11 09:50:00,85.18,85.22,85.03,85.04,102274.0,77.2234,77.2597,77.0874,77.0965,102274.0
2021-11-11 09:55:00,85.05,85.08,84.93,84.94,52037.0,77.1055,77.1327,76.9968,77.0058,52037.0
2021-11-11 10:00:00,84.95,85.08,84.91,85.08,39263.0,77.0149,77.1327,76.9786,77.1327,39263.0
2021-11-11 10:05:00,85.09,85.15,85.04,85.12,55441.0,77.1418,77.1962,77.0965,77.169,55441.0
2021-11-11 10:10:00,85.12,85.12,84.89,84.94,76308.0,77.169,77.169,76.9605,77.0058,76308.0
2021-11-11 10:15:00,84.96,85.06,84.96,85.03,28348.0,77.024,77.1146,77.024,77.0874,28348.0
2021-11-11 10:20:00,85.04,85.22,85.02,85.17,80718.0,77.0965,77.2597,77.0783,77.2143,80718.0
2021-11-11 10:25:00,85.17,85.27,85.13,85.22,48624.0,77.2143,77.305,77.1781,77.2597,48624.0
2021-11-11 10:30:00,85.21,85.31,85.19,85.3,38644.0,77.2506,77.3413,77.2325,77.3322,38644.0
2021-11-11 10:35:00,85.3,85.39,85.25,85.28,36350.0,77.3322,77.4138,77.2869,77.3141,36350.0
2021-11-11 10:40:00,85.29,85.29,85.19,85.23,39747.0,77.3231,77.3231,77.2325,77.2687,39747.0
2021-11-11 10:45:00,85.23,85.24,85.0,85.01,52382.0,77.2687,77.2778,77.0602,77.0693,52382.0
2021-11-11 10:50:00,85.0,85.01,84.85,84.87,83988.0,77.0602,77.0693,76.9242,76.9424,83988.0
2021-11-11 10:55:00,84.86,84.86,84.72,84.81,45240.0,76.9333,76.9333,76.8064,76.888,45240.0
2021-11-11 11:00:00,84.8,84.8,84.58,84.59,58658.0,76.8789,76.8789,76.6794,76.6885,58658.0
2021-11-11 11:05:00,84.59,84.77,84.57,84.77,43846.0,76.6885,76.8517,76.6704,76.8517,43846.0
2021-11-11 11:10:00,84.76,84.93,84.76,84.84,140844.0,76.8426,76.9968,76.8426,76.9152,140844.0
2021-11-11 11:15:00,84.84,84.89,84.78,84.88,46302.0,76.9152,76.9605,76.8608,76.9514,46302.0
2021-11-11 11:20:00,84.9,84.94,84.86,84.92,57271.0,76.9696,77.0058,76.9333,76.9877,57271.0
2021-11-11 11:25:00,84.93,84.97,84.87,84.95,52433.0,76.9968,77.033,76.9424,77.0149,52433.0
2021-11-11 11:30:00,84.95,84.95,84.87,84.92,60763.0,77.0149,77.0149,76.9424,76.9877,60763.0
2021-11-11 11:35:00,84.92,85.02,84.91,85.01,90032.0,76.9877,77.0783,76.9786,77.0693,90032.0
2021-11-11 11:40:00,85.02,85.02,84.92,84.96,37316.0,77.0783,77.0783,76.9877,77.024,37316.0
2021-11-11 11:45:00,84.95,85.04,84.94,85.03,29496.0,77.0149,77.0965,77.0058,77.0874,29496.0
2021-11-11 11:50:00,85.04,85.1,84.98,85.09,47718.0,77.0965,77.1509,77.0421,77.1418,47718.0
2021-11-11 11:55:00,85.1,85.19,85.09,85.12,36860.0,77.1509,77.2325,77.1418,77.169,36860.0
2021-11-11 12:00:00,85.13,85.15,85.06,85.08,37213.0,77.1781,77.1962,77.1146,77.1327,37213.0
2021-11-11 12:05:00,85.08,85.11,84.96,84.98,20885.0,77.1327,77.1599,77.024,77.0421,20885.0
2021-11-11 12:10:00,84.98,85.02,84.95,85.0,36925.0,77.0421,77.0783,77.0149,77.0602,36925.0
2021-11-11 12:15:00,85.0,85.03,84.96,85.03,33479.0,77.0602,77.0874,77.024,77.0874,33479.0
2021-11-11 12:20:00,85.03,85.04,84.98,85.01,37031.0,77.0874,77.0965,77.0421,77.0693,37031.0
2021-11-11 12:25:00,85.02,85.09,85.02,85.05,16669.0,77.0783,77.1418,77.0783,77.1055,16669.0
2021-11-11 12:30:00,85.05,85.07,84.99,85.0,20926.0,77.1055,77.1237,77.0512,77.0602,20926.0
2021-11-11 12:35:00,84.99,85.1,84.99,85.07,30582.0,77.0512,77.1509,77.0512,77.1237,30582.0
2021-11-11 12:40:00,85.07,85.07,84.99,85.0,31144.0,77.1237,77.1237,77.0512,77.0602,31144.0
2021-11-11 12:45:00,85.0,85.11,84.99,85.02,34222.0,77.0602,77.1599,77.0512,77.0783,34222.0
2021-11-11 12:50:00,85.03,85.03,84.99,85.01,39438.0,77.0874,77.0874,77.0512,77.0693,39438.0
2021-11-11 12:55:00,85.02,85.03,84.98,85.01,32497.0,77.0783,77.0874,77.0421,77.0693,32497.0
2021-11-11 13:00:00,85.03,85.06,84.9,84.92,28787.0,77.0874,77.1146,76.9696,76.9877,28787.0
2021-11-11 13:05:00,84.92,84.92,84.82,84.9,69178.0,76.9877,76.9877,76.897,76.9696,69178.0
2021-11-11 13:10:00,84.89,85.03,84.88,85.03,30729.0,76.9605,77.0874,76.9514,77.0874,30729.0
2021-11-11 13:15:00,85.04,85.09,85.03,85.04,11100.0,77.0965,77.1418,77.0874,77.0965,11100.0
2021-11-11 13:20:00,85.03,85.11,85.03,85.09,15281.0,77.0874,77.1599,77.0874,77.1418,15281.0
2021-11-11 13:25:00,85.1,85.1,85.06,85.09,20347.0,77.1509,77.1509,77.1146,77.1418,20347.0
2021-11-11 13:30:00,85.08,85.09,85.04,85.06,14227.0,77.1327,77.1418,77.0965,77.1146,14227.0
2021-11-11 13:35:00,85.07,85.12,85.06,85.11,15957.0,77.1237,77.169,77.1146,77.1599,15957.0
2021-11-11 13:40:00,85.12,85.16,85.09,85.14,20619.0,77.169,77.2053,77.1418,77.1871,20619.0
2021-11-11 13:45:00,85.13,85.14,85.08,85.11,15500.0,77.1781,77.1871,77.1327,77.1599,15500.0
2021-11-11 13:50:00,85.13,85.14,85.1,85.13,19474.0,77.1781,77.1871,77.1509,77.1781,19474.0
2021-11-11 13:55:00,85.13,85.14,84.98,85.0,16234.0,77.1781,77.1871,77.0421,77.0602,16234.0
2021-11-11 14:00:00,84.99,85.1,84.97,85.09,40816.0,77.0512,77.1509,77.033,77.1418,40816.0
2021-11-11 14:05:00,85.09,85.17,85.07,85.14,22053.0,77.1418,77.2143,77.1237,77.1871,22053.0
2021-11-11 14:10:00,85.15,85.19,85.14,85.19,25695.0,77.1962,77.2325,77.1871,77.2325,25695.0
2021-11-11 14:15:00,85.18,85.19,85.14,85.15,19384.0,77.2234,77.2325,77.1871,77.1962,19384.0
2021-11-11 14:20:00,85.16,85.24,85.16,85.24,33032.0,77.2053,77.2778,77.2053,77.2778,33032.0
2021-11-11 14:25:00,85.23,85.25,85.18,85.25,65363.0,77.2687,77.2869,77.2234,77.2869,65363.0
2021-11-11 14:30:00,85.25,85.3,85.25,85.28,51748.0,77.2869,77.3322,77.2869,77.3141,51748.0
2021-11-11 14:35:00,85.29,85.4,85.27,85.4,37510.0,77.3231,77.4229,77.305,77.4229,37510.0
2021-11-11 14:40:00,85.4,85.43,85.37,85.4,55239.0,77.4229,77.4501,77.3957,77.4229,55239.0
2021-11-11 14:45:00,85.39,85.4,85.34,85.38,40534.0,77.4138,77.4229,77.3685,77.4047,40534.0
2021-11-11 14:50:00,85.38,85.48,85.35,85.45,44444.0,77.4047,77.4954,77.3775,77.4682,44444.0
2021-11-11 14:55:00,85.44,85.46,85.38,85.39,25160.0,77.4591,77.4772,77.4047,77.4138,25160.0
2021-11-11 15:00:00,85.4,85.4,85.19,85.24,112169.0,77.4229,77.4229,77.2325,77.2778,112169.0
2021-11-11 15:05:00,85.26,85.28,85.23,85.27,41009.0,77.2959,77.3141,77.2687,77.305,41009.0
2021-11-11 15:10:00,85.27,85.28,85.24,85.27,26967.0,77.305,77.3141,77.2778,77.305,26967.0
2021-11-11 15:15:00,85.27,85.32,85.21,85.31,34044.0,77.305,77.3503,77.2506,77.3413,34044.0
2021-11-11 15:20:00,85.31,85.34,85.27,85.34,50048.0,77.3413,77.3685,77.305,77.3685,50048.0
2021-11-11 15:25:00,85.33,85.37,85.3,85.31,30009.0,77.3594,77.3957,77.3322,77.3413,30009.0
2021-11-11 15:30:00,85.3,85.32,85.25,85.27,40240.0,77.3322,77.3503,77.2869,77.305,40240.0
2021-11-11 15:35:00,85.27,85.4,85.21,85.38,46836.0,77.305,77.4229,77.2506,77.4047,46836.0
2021-11-11 15:40:00,85.38,85.43,85.31,85.38,60852.0,77.4047,77.4501,77.3413,77.4047,60852.0
2021-11-11 15:45:00,85.38,85.44,85.34,85.39,76376.0,77.4047,77.4591,77.3685,77.4138,76376.0
2021-11-11 15:50:00,85.39,85.5,85.36,85.39,109357.0,77.4138,77.5135,77.3866,77.4138,109357.0
2021-11-11 15:55:00,85.39,85.43,85.35,85.37,240867.0,77.4138,77.4501,77.3775,77.3957,240867.0
2021-11-12 09:30:00,85.37,85.55,85.09,85.09,100841.0,77.3957,77.5588,77.1418,77.1418,100841.0
2021-11-12 09:35:00,85.08,85.42,85.03,85.42,24418.0,77.1327,77.441,77.0874,77.441,24418.0
2021-11-12 09:40:00,85.42,85.46,85.3,85.35,41928.0,77.441,77.4772,77.3322,77.3775,41928.0
2021-11-12 09:45:00,85.34,85.54,85.33,85.51,55681.0,77.3685,77.5498,77.3594,77.5226,55681.0
2021-11-12 09:50:00,85.51,85.69,85.44,85.65,48858.0,77.5226,77.6858,77.4591,77.6495,48858.0
2021-11-12 09:55:00,85.65,85.74,85.62,85.63,30652.0,77.6495,77.7311,77.6223,77.6314,30652.0
2021-11-12 10:00:00,85.64,85.67,85.58,85.65,47020.0,77.6404,77.6676,77.586,77.6495,47020.0
2021-11-12 10:05:00,85.66,85.68,85.48,85.51,37138.0,77.6586,77.6767,77.4954,77.5226,37138.0
2021-11-12 10:10:00,85.52,85.54,85.46,85.52,27525.0,77.5316,77.5498,77.4772,77.5316,27525.0
2021-11-12 10:15:00,85.49,85.66,85.48,85.63,34921.0,77.5044,77.6586,77.4954,77.6314,34921.0
2021-11-12 10:20:00,85.62,85.67,85.55,85.59,30396.0,77.6223,77.6676,77.5588,77.5951,30396.0
2021-11-12 10:25:00,85.59,85.64,85.52,85.63,45040.0,77.5951,77.6404,77.5316,77.6314,45040.0
2021-11-12 10:30:00,85.62,85.65,85.56,85.57,21025.0,77.6223,77.6495,77.5679,77.577,21025.0
2021-11-12 10:35:00,85.57,85.63,85.53,85.63,29010.0,77.577,77.6314,77.5407,77.6314,29010.0
2021-11-12 10:40:00,85.62,85.76,85.6,85.75,41815.0,77.6223,77.7492,77.6042,77.7402,41815.0
2021-11-12 10:45:00,85.75,85.82,85.67,85.69,57663.0,77.7402,77.8036,77.6676,77.6858,57663.0
2021-11-12 10:50:00,85.68,85.84,85.67,85.84,42751.0,77.6767,77.8218,77.6676,77.8218,42751.0
2021-11-12 10:55:00,85.84,86.04,85.83,85.98,184794.0,77.8218,78.0031,77.8127,77.9487,184794.0
2021-11-12 11:00:00,85.99,86.16,85.99,86.16,63768.0,77.9577,78.1119,77.9577,78.1119,63768.0
2021-11-12 11:05:00,86.17,86.2,86.13,86.17,42132.0,78.1209,78.1481,78.0847,78.1209,42132.0
2021-11-12 11:10:00,86.16,86.3,86.16,86.29,52410.0,78.1119,78.2388,78.1119,78.2297,52410.0
2021-11-12 11:15:00,86.29,86.35,86.26,86.32,60672.0,78.2297,78.2841,78.2025,78.2569,60672.0
2021-11-12 11:20:00,86.33,86.4,86.31,86.36,58213.0,78.266,78.3294,78.2478,78.2932,58213.0
2021-11-12 11:25:00,86.35,86.37,86.25,86.29,28642.0,78.2841,78.3022,78.1935,78.2297,28642.0
2021-11-12 11:30:00,86.3,86.37,86.29,86.36,31365.0,78.2388,78.3022,78.2297,78.2932,31365.0
2021-11-12 11:35:00,86.36,86.38,86.35,86.37,38425.0,78.2932,78.3113,78.2841,78.3022,38425.0
2021-11-12 11:40:00,86.37,86.45,86.36,86.43,36748.0,78.3022,78.3748,78.2932,78.3566,36748.0
2021-11-12 11:45:00,86.43,86.49,86.38,86.38,48386.0,78.3566,78.411,78.3113,78.3113,48386.0
2021-11-12 11:50:00,86.39,86.44,86.34,86.38,58210.0,78.3204,78.3657,78.275,78.3113,58210.0
2021-11-12 11:55:00,86.37,86.44,86.35,86.39,29015.0,78.3022,78.3657,78.2841,78.3204,29015.0
2021-11-12 12:00:00,86.4,86.44,86.32,86.33,38577.0,78.3294,78.3657,78.2569,78.266,38577.0
2021-11-12 12:05:00,86.34,86.39,86.32,86.35,27590.0,78.275,78.3204,78.2569,78.2841,27590.0
2021-11-12 12:10:00,86.36,86.44,86.31,86.44,50002.0,78.2932,78.3657,78.2478,78.3657,50002.0
2021-11-12 12:15:00,86.44,86.47,86.39,86.41,12798.0,78.3657,78.3929,78.3204,78.3385,12798.0
2021-11-12 12:20:00,86.41,86.42,86.3,86.34,18609.0,78.3385,78.3476,78.2388,78.275,18609.0
2021-11-12 12:25:00,86.35,86.38,86.34,86.36,21864.0,78.2841,78.3113,78.275,78.2932,21864.0
2021-11-12 12:30:00,86.36,86.37,86.22,86.22,27076.0,78.2932,78.3022,78.1663,78.1663,27076.0
2021-11-12 12:35:00,86.23,86.31,86.18,86.2,80677.0,78.1753,78.2478,78.13,78.1481,80677.0
2021-11-12 12:40:00,86.2,86.2,86.08,86.1,40675.0,78.1481,78.1481,78.0393,78.0575,40675.0
2021-11-12 12:45:00,86.1,86.1,86.03,86.06,21893.0,78.0575,78.0575,77.994,78.0212,21893.0
2021-11-12 12:50:00,86.07,86.07,86.02,86.07,28321.0,78.0303,78.0303,77.9849,78.0303,28321.0
2021-11-12 12:55:00,86.07,86.16,86.07,86.16,18311.0,78.0303,78.1119,78.0303,78.1119,18311.0
2021-11-12 13:00:00,86.16,86.18,86.08,86.12,110841.0,78.1119,78.13,78.0393,78.0756,110841.0
2021-11-12 13:05:00,86.13,86.16,86.11,86.14,25078.0,78.0847,78.1119,78.0665,78.0937,25078.0
2021-11-12 13:10:00,86.14,86.17,86.12,86.13,36276.0,78.0937,78.1209,78.0756,78.0847,36276.0
2021-11-12 13:15:00,86.13,86.21,86.11,86.2,39634.0,78.0847,78.1572,78.0665,78.1481,39634.0
2021-11-12 13:20:00,86.21,86.33,86.2,86.33,44305.0,78.1572,78.266,78.1481,78.266,44305.0
2021-11-12 13:25:00,86.33,86.47,86.29,86.42,86815.0,78.266,78.3929,78.2297,78.3476,86815.0
2021-11-12 13:30:00,86.42,86.46,86.39,86.45,26235.0,78.3476,78.3838,78.3204,78.3748,26235.0
2021-11-12 13:35:00,86.46,86.52,86.43,86.44,57033.0,78.3838,78.4382,78.3566,78.3657,57033.0
2021-11-12 13:40:00,86.45,86.51,86.41,86.48,13741.0,78.3748,78.4292,78.3385,78.402,13741.0
2021-11-12 13:45:00,86.49,86.5,86.45,86.49,23910.0,78.411,78.4201,78.3748,78.411,23910.0
2021-11-12 13:50:00,86.48,86.55,86.48,86.51,27632.0,78.402,78.4654,78.402,78.4292,27632.0
2021-11-12 13:55:00,86.52,86.52,86.45,86.45,30357.0,78.4382,78.4382,78.3748,78.3748,30357.0
2021-11-12 14:00:00,86.45,86.46,86.37,86.4,35242.0,78.3748,78.3838,78.3022,78.3294,35242.0
2021-11-12 14:05:00,86.39,86.41,86.35,86.35,63469.0,78.3204,78.3385,78.2841,78.2841,63469.0
2021-11-12 14:10:00,86.35,86.37,86.31,86.36,27913.0,78.2841,78.3022,78.2478,78.2932,27913.0
2021-11-12 14:15:00,86.36,86.41,86.32,86.39,29287.0,78.2932,78.3385,78.2569,78.3204,29287.0
2021-11-12 14:20:00,86.39,86.4,86.32,86.38,34817.0,78.3204,78.3294,78.2569,78.3113,34817.0
2021-11-12 14:25:00,86.38,86.44,86.36,86.4,60858.0,78.3113,78.3657,78.2932,78.3294,60858.0
2021-11-12 14:30:00,86.4,86.42,86.37,86.4,45777.0,78.3294,78.3476,78.3022,78.3294,45777.0
2021-11-12 14:35:00,86.4,86.46,86.38,86.45,49348.0,78.3294,78.3838,78.3113,78.3748,49348.0
2021-11-12 14:40:00,86.44,86.54,86.43,86.54,38966.0,78.3657,78.4564,78.3566,78.4564,38966.0
2021-11-12 14:45:00,86.54,86.55,86.43,86.43,39977.0,78.4564,78.4654,78.3566,78.3566,39977.0
2021-11-12 14:50:00,86.43,86.47,86.42,86.47,16898.0,78.3566,78.3929,78.3476,78.3929,16898.0
2021-11-12 14:55:00,86.46,86.48,86.38,86.39,17031.0,78.3838,78.402,78.3113,78.3204,17031.0
2021-11-12 15:00:00,86.39,86.42,86.36,86.41,25006.0,78.3204,78.3476,78.2932,78.3385,25006.0
2021-11-12 15:05:00,86.41,86.41,86.3,86.31,24907.0,78.3385,78.3385,78.2388,78.2478,24907.0
2021-11-12 15:10:00,86.31,86.36,86.28,86.29,33459.0,78.2478,78.2932,78.2207,78.2297,33459.0
2021-11-12 15:15:00,86.29,86.33,86.24,86.3,64618.0,78.2297,78.266,78.1844,78.2388,64618.0
2021-11-12 15:20:00,86.3,86.44,86.29,86.39,41463.0,78.2388,78.3657,78.2297,78.3204,41463.0
2021-11-12 15:25:00,86.39,86.46,86.39,86.45,43562.0,78.3204,78.3838,78.3204,78.3748,43562.0
2021-11-12 15:30:00,86.44,86.59,86.44,86.58,64687.0,78.3657,78.5017,78.3657,78.4926,64687.0
2021-11-12 15:35:00,86.59,86.67,86.54,86.6,72782.0,78.5017,78.5742,78.4564,78.5108,72782.0
2021-11-12 15:40:00,86.59,86.59,86.48,86.55,76565.0,78.5017,78.5017,78.402,78.4654,76565.0
2021-11-12 15:45:00,86.56,86.58,86.42,86.48,86985.0,78.4745,78.4926,78.3476,78.402,86985.0
2021-11-12 15:50:00,86.44,86.53,86.38,86.39,187225.0,78.3657,78.4473,78.3113,78.3204,187225.0
2021-11-12 15:55:00,86.39,86.45,86.31,86.31,359679.0,78.3204,78.3748,78.2478,78.2478,359679.0
2021-11-15 09:30:00,86.91,87.1,86.6,86.84,268268.0,78.7918,78.9641,78.5108,78.7283,268268.0
2021-11-15 09:35:00,86.82,86.84,86.65,86.65,46562.0,78.7102,78.7283,78.5561,78.5561,46562.0
2021-11-15 09:40:00,86.67,86.71,86.47,86.58,74539.0,78.5742,78.6105,78.3929,78.4926,74539.0
2021-11-15 09:45:00,86.57,86.89,86.57,86.82,45448.0,78.4836,78.7737,78.4836,78.7102,45448.0
2021-11-15 09:50:00,86.83,86.83,86.66,86.68,38042.0,78.7193,78.7193,78.5652,78.5833,38042.0
2021-11-15 09:55:00,86.68,86.68,86.57,86.61,51656.0,78.5833,78.5833,78.4836,78.5198,51656.0
2021-11-15 10:00:00,86.6,86.77,86.59,86.71,75438.0,78.5108,78.6649,78.5017,78.6105,75438.0
2021-11-15 10:05:00,86.71,86.85,86.69,86.8,39790.0,78.6105,78.7374,78.5924,78.6921,39790.0
2021-11-15 10:10:00,86.81,86.85,86.73,86.82,45120.0,78.7011,78.7374,78.6286,78.7102,45120.0
2021-11-15 10:15:00,86.82,86.86,86.77,86.8,72886.0,78.7102,78.7465,78.6649,78.6921,72886.0
2021-11-15 10:20:00,86.81,86.93,86.8,86.86,38164.0,78.7011,78.8099,78.6921,78.7465,38164.0
2021-11-15 10:25:00,86.87,86.99,86.82,86.97,50180.0,78.7555,78.8643,78.7102,78.8462,50180.0
2021-11-15 10:30:00,86.98,87.08,86.83,86.86,64966.0,78.8553,78.9459,78.7193,78.7465,64966.0
2021-11-15 10:35:00,86.85,86.9,86.84,86.9,26020.0,78.7374,78.7827,78.7283,78.7827,26020.0
2021-11-15 10:40:00,86.9,86.97,86.89,86.93,26877.0,78.7827,78.8462,78.7737,78.8099,26877.0
2021-11-15 10:45:00,86.94,87.02,86.93,87.0,21426.0,78.819,78.8915,78.8099,78.8734,21426.0
2021-11-15 10:50:00,86.99,87.0,86.91,86.97,41746.0,78.8643,78.8734,78.7918,78.8462,41746.0
2021-11-15 10:55:00,86.97,87.05,86.94,87.05,16022.0,78.8462,78.9187,78.819,78.9187,16022.0
2021-11-15 11:00:00,87.04,87.06,86.97,86.97,22093.0,78.9097,78.9278,78.8462,78.8462,22093.0
2021-11-15 11:05:00,86.98,87.06,86.97,87.06,26059.0,78.8553,78.9278,78.8462,78.9278,26059.0
2021-11-15 11:10:00,87.05,87.14,87.05,87.14,26459.0,78.9187,79.0003,78.9187,79.0003,26459.0
2021-11-15 11:15:00,87.14,87.18,87.1,87.15,34857.0,79.0003,79.0366,78.9641,79.0094,34857.0
2021-11-15 11:20:00,87.14,87.2,87.11,87.17,26742.0,79.0003,79.0547,78.9731,79.0275,26742.0
2021-11-15 11:25:00,87.17,87.23,87.17,87.2,29641.0,79.0275,79.0819,79.0275,79.0547,29641.0
2021-11-15 11:30:00,87.2,87.23,87.14,87.21,35874.0,79.0547,79.0819,79.0003,79.0638,35874.0
2021-11-15 11:35:00,87.2,87.23,87.1,87.19,62973.0,79.0547,79.0819,78.9641,79.0456,62973.0
2021-11-15 11:40:00,87.2,87.2,87.1,87.11,30680.0,79.0547,79.0547,78.9641,78.9731,30680.0
2021-11-15 11:45:00,87.11,87.16,87.08,87.09,39696.0,78.9731,79.0185,78.9459,78.955,39696.0
2021-11-15 11:50:00,87.09,87.12,87.07,87.1,33591.0,78.955,78.9822,78.9369,78.9641,33591.0
2021-11-15 11:55:00,87.1,87.21,87.1,87.17,25894.0,78.9641,79.0638,78.9641,79.0275,25894.0
2021-11-15 12:00:00,87.17,87.21,87.1,87.11,67724.0,79.0275,79.0638,78.9641,78.9731,67724.0
2021-11-15 12:05:00,87.1,87.24,87.08,87.24,33276.0,78.9641,79.091,78.9459,79.091,33276.0
2021-11-15 12:10:00,87.23,87.26,87.18,87.2,27598.0,79.0819,79.1091,79.0366,79.0547,27598.0
2021-11-15 12:15:00,87.21,87.21,87.11,87.16,26977.0,79.0638,79.0638,78.9731,79.0185,26977.0
2021-11-15 12:20:00,87.16,87.22,87.12,87.14,51078.0,79.0185,79.0728,78.9822,79.0003,51078.0
2021-11-15 12:25:00,87.13,87.15,87.08,87.15,20787.0,78.9913,79.0094,78.9459,79.0094,20787.0
2021-11-15 12:30:00,87.15,87.2,87.1,87.11,32987.0,79.0094,79.0547,78.9641,78.9731,32987.0
2021-11-15 12:35:00,87.1,87.14,87.08,87.13,21947.0,78.9641,79.0003,78.9459,78.9913,21947.0
2021-11-15 12:40:00,87.13,87.14,87.07,87.14,43077.0,78.9913,79.0003,78.9369,79.0003,43077.0
2021-11-15 12:45:00,87.14,87.14,87.0,87.01,35491.0,79.0003,79.0003,78.8734,78.8825,35491.0
2021-11-15 12:50:00,87.0,87.06,86.99,87.04,27592.0,78.8734,78.9278,78.8643,78.9097,27592.0
2021-11-15 12:55:00,87.05,87.06,87.0,87.05,15928.0,78.9187,78.9278,78.8734,78.9187,15928.0
2021-11-15 13:00:00,87.05,87.05,86.99,87.0,27566.0,78.9187,78.9187,78.8643,78.8734,27566.0
2021-11-15 13:05:00,87.0,87.02,86.97,86.99,45789.0,78.8734,78.8915,78.8462,78.8643,45789.0
2021-11-15 13:10:00,86.99,87.08,86.99,87.08,22998.0,78.8643,78.9459,78.8643,78.9459,22998.0
2021-11-15 13:15:00,87.08,87.1,87.02,87.04,25278.0,78.9459,78.9641,78.8915,78.9097,25278.0
2021-11-15 13:20:00,87.03,87.09,86.98,87.09,31721.0,78.9006,78.955,78.8553,78.955,31721.0
2021-11-15 13:25:00,87.09,87.15,87.09,87.15,32254.0,78.955,79.0094,78.955,79.0094,32254.0
2021-11-15 13:30:00,87.15,87.2,87.14,87.19,21826.0,79.0094,79.0547,79.0003,79.0456,21826.0
2021-11-15 13:35:00,87.2,87.25,87.18,87.19,25906.0,79.0547,79.1,79.0366,79.0456,25906.0
2021-11-15 13:40:00,87.18,87.2,87.11,87.18,43990.0,79.0366,79.0547,78.9731,79.0366,43990.0
2021-11-15 13:45:00,87.17,87.18,87.07,87.14,21234.0,79.0275,79.0366,78.9369,79.0003,21234.0
2021-11-15 13:50:00,87.13,87.21,87.13,87.2,24228.0,78.9913,79.0638,78.9913,79.0547,24228.0
2021-11-15 13:55:00,87.19,87.2,87.14,87.19,22647.0,79.0456,79.0547,79.0003,79.0456,22647.0
2021-11-15 14:00:00,87.18,87.26,87.18,87.26,46660.0,79.0366,79.1091,79.0366,79.1091,46660.0
2021-11-15 14:05:00,87.25,87.33,87.16,87.17,56658.0,79.1,79.1726,79.0185,79.0275,56658.0
2021-11-15 14:10:00,87.17,87.17,87.0,87.01,50497.0,79.0275,79.0275,78.8734,78.8825,50497.0
2021-11-15 14:15:00,87.0,87.16,86.98,87.15,28397.0,78.8734,79.0185,78.8553,79.0094,28397.0
2021-11-15 14:20:00,87.15,87.19,87.11,87.12,26005.0,79.0094,79.0456,78.9731,78.9822,26005.0
2021-11-15 14:25:00,87.12,87.15,87.06,87.15,37600.0,78.9822,79.0094,78.9278,79.0094,37600.0
2021-11-15 14:30:00,87.15,87.16,87.07,87.11,36618.0,79.0094,79.0185,78.9369,78.9731,36618.0
2021-11-15 14:35:00,87.12,87.16,87.11,87.15,24603.0,78.9822,79.0185,78.9731,79.0094,24603.0
2021-11-15 14:40:00,87.15,87.16,87.07,87.07,26993.0,79.0094,79.0185,78.9369,78.9369,26993.0
2021-11-15 14:45:00,87.06,87.07,86.97,86.98,46934.0,78.9278,78.9369,78.8462,78.8553,46934.0
2021-11-15 14:50:00,86.97,87.01,86.9,87.0,27229.0,78.8462,78.8825,78.7827,78.8734,27229.0
2021-11-15 14:55:00,86.99,87.02,86.97,87.01,21147.0,78.8643,78.8915,78.8462,78.8825,21147.0
2021-11-15 15:00:00,87.01,87.07,86.97,87.01,44176.0,78.8825,78.9369,78.8462,78.8825,44176.0
2021-11-15 15:05:00,87.01,87.02,86.95,86.96,44232.0,78.8825,78.8915,78.8281,78.8371,44232.0
2021-11-15 15:10:00,86.96,87.02,86.91,87.01,35018.0,78.8371,78.8915,78.7918,78.8825,35018.0
2021-11-15 15:15:00,87.01,87.05,86.95,86.98,32590.0,78.8825,78.9187,78.8281,78.8553,32590.0
2021-11-15 15:20:00,86.97,86.98,86.91,86.96,30317.0,78.8462,78.8553,78.7918,78.8371,30317.0
2021-11-15 15:25:00,86.96,87.04,86.95,87.03,28815.0,78.8371,78.9097,78.8281,78.9006,28815.0
2021-11-15 15:30:00,87.03,87.05,86.97,86.98,43311.0,78.9006,78.9187,78.8462,78.8553,43311.0
2021-11-15 15:35:00,86.97,87.08,86.95,86.98,43494.0,78.8462,78.9459,78.8281,78.8553,43494.0
2021-11-15 15:40:00,86.97,87.1,86.97,87.07,56637.0,78.8462,78.9641,78.8462,78.9369,56637.0
2021-11-15 15:45:00,87.07,87.1,86.98,87.1,62613.0,78.9369,78.9641,78.8553,78.9641,62613.0
2021-11-15 15:50:00,87.09,87.2,87.03,87.17,108954.0,78.955,79.0547,78.9006,79.0275,108954.0
2021-11-15 15:55:00,87.17,87.35,87.17,87.34,308624.0,79.0275,79.1907,79.0275,79.1816,308624.0
2021-11-16 09:30:00,87.07,87.31,86.73,87.11,148958.0,78.9369,79.1544,78.6286,78.9731,148958.0
2021-11-16 09:35:00,87.12,87.25,86.94,87.13,50259.0,78.9822,79.1,78.819,78.9913,50259.0
2021-11-16 09:40:00,87.13,87.35,87.09,87.31,65015.0,78.9913,79.1907,78.955,79.1544,65015.0
2021-11-16 09:45:00,87.3,87.34,87.18,87.29,51281.0,79.1454,79.1816,79.0366,79.1363,51281.0
2021-11-16 09:50:00,87.29,87.37,87.23,87.29,44229.0,79.1363,79.2088,79.0819,79.1363,44229.0
2021-11-16 09:55:00,87.31,87.41,87.27,87.39,31952.0,79.1544,79.2451,79.1182,79.227,31952.0
2021-11-16 10:00:00,87.39,87.42,87.21,87.24,29428.0,79.227,79.2542,79.0638,79.091,29428.0
2021-11-16 10:05:00,87.24,87.34,87.21,87.3,42395.0,79.091,79.1816,79.0638,79.1454,42395.0
2021-11-16 10:10:00,87.29,87.29,87.12,87.2,60687.0,79.1363,79.1363,78.9822,79.0547,60687.0
2021-11-16 10:15:00,87.19,87.27,87.15,87.26,36236.0,79.0456,79.1182,79.0094,79.1091,36236.0
2021-11-16 10:20:00,87.26,87.31,87.24,87.31,34077.0,79.1091,79.1544,79.091,79.1544,34077.0
2021-11-16 10:25:00,87.31,87.35,87.28,87.31,26931.0,79.1544,79.1907,79.1272,79.1544,26931.0
2021-11-16 10:30:00,87.3,87.32,87.05,87.05,24659.0,79.1454,79.1635,78.9187,78.9187,24659.0
2021-11-16 10:35:00,87.03,87.1,86.93,87.1,32606.0,78.9006,78.9641,78.8099,78.9641,32606.0
2021-11-16 10:40:00,87.12,87.27,87.11,87.18,30376.0,78.9822,79.1182,78.9731,79.0366,30376.0
2021-11-16 10:45:00,87.18,87.26,87.16,87.24,28052.0,79.0366,79.1091,79.0185,79.091,28052.0
2021-11-16 10:50:00,87.22,87.22,87.14,87.19,28476.0,79.0728,79.0728,79.0003,79.0456,28476.0
2021-11-16 10:55:00,87.19,87.29,87.18,87.26,23379.0,79.0456,79.1363,79.0366,79.1091,23379.0
2021-11-16 11:00:00,87.27,87.33,87.27,87.31,17768.0,79.1182,79.1726,79.1182,79.1544,17768.0
2021-11-16 11:05:00,87.32,87.39,87.32,87.38,16168.0,79.1635,79.227,79.1635,79.2179,16168.0
2021-11-16 11:10:00,87.37,87.41,87.21,87.22,46879.0,79.2088,79.2451,79.0638,79.0728,46879.0
2021-11-16 11:15:00,87.21,87.23,87.15,87.18,30728.0,79.0638,79.0819,79.0094,79.0366,30728.0
2021-11-16 11:20:00,87.19,87.32,87.18,87.28,24487.0,79.0456,79.1635,79.0366,79.1272,24487.0
2021-11-16 11:25:00,87.28,87.37,87.25,87.29,53269.0,79.1272,79.2088,79.1,79.1363,53269.0
2021-11-16 11:30:00,87.3,87.32,87.24,87.28,24194.0,79.1454,79.1635,79.091,79.1272,24194.0
2021-11-16 11:35:00,87.28,87.34,87.26,87.29,15724.0,79.1272,79.1816,79.1091,79.1363,15724.0
2021-11-16 11:40:00,87.29,87.3,87.12,87.14,17850.0,79.1363,79.1454,78.9822,79.0003,17850.0
2021-11-16 11:45:00,87.13,87.14,87.1,87.11,24956.0,78.9913,79.0003,78.9641,78.9731,24956.0
2021-11-16 11:50:00,87.1,87.2,87.1,87.17,33362.0,78.9641,79.0547,78.9641,79.0275,33362.0
2021-11-16 11:55:00,87.17,87.17,87.11,87.12,15929.0,79.0275,79.0275,78.9731,78.9822,15929.0
2021-11-16 12:00:00,87.12,87.16,87.06,87.07,33789.0,78.9822,79.0185,78.9278,78.9369,33789.0
2021-11-16 12:05:00,87.08,87.08,87.01,87.05,20672.0,78.9459,78.9459,78.8825,78.9187,20672.0
2021-11-16 12:10:00,87.04,87.08,86.97,87.07,57407.0,78.9097,78.9459,78.8462,78.9369,57407.0
2021-11-16 12:15:00,87.08,87.13,87.06,87.1,26877.0,78.9459,78.9913,78.9278,78.9641,26877.0
2021-11-16 12:20:00,87.12,87.15,87.06,87.07,170330.0,78.9822,79.0094,78.9278,78.9369,170330.0
2021-11-16 12:25:00,87.06,87.11,86.95,86.96,114368.0,78.9278,78.9731,78.8281,78.8371,114368.0
2021-11-16 12:30:00,86.96,87.01,86.94,86.98,63563.0,78.8371,78.8825,78.819,78.8553,63563.0
2021-11-16 12:35:00,86.98,86.99,86.89,86.9,54863.0,78.8553,78.8643,78.7737,78.7827,54863.0
2021-11-16 12:40:00,86.9,87.03,86.89,87.0,50441.0,78.7827,78.9006,78.7737,78.8734,50441.0
2021-11-16 12:45:00,87.0,87.04,86.93,86.93,34633.0,78.8734,78.9097,78.8099,78.8099,34633.0
2021-11-16 12:50:00,86.94,86.99,86.9,86.9,33289.0,78.819,78.8643,78.7827,78.7827,33289.0
2021-11-16 12:55:00,86.91,86.92,86.87,86.89,62938.0,78.7918,78.8009,78.7555,78.7737,62938.0
2021-11-16 13:00:00,86.89,86.9,86.76,86.78,34582.0,78.7737,78.7827,78.6558,78.6739,34582.0
2021-11-16 13:05:00,86.77,86.77,86.67,86.68,42949.0,78.6649,78.6649,78.5742,78.5833,42949.0
2021-11-16 13:10:00,86.68,86.77,86.67,86.75,34569.0,78.5833,78.6649,78.5742,78.6467,34569.0
2021-11-16 13:15:00,86.75,86.77,86.7,86.7,27687.0,78.6467,78.6649,78.6014,78.6014,27687.0
2021-11-16 13:20:00,86.7,86.86,86.7,86.82,22932.0,78.6014,78.7465,78.6014,78.7102,22932.0
2021-11-16 13:25:00,86.83,86.86,86.81,86.84,16302.0,78.7193,78.7465,78.7011,78.7283,16302.0
2021-11-16 13:30:00,86.84,86.87,86.76,86.81,39493.0,78.7283,78.7555,78.6558,78.7011,39493.0
2021-11-16 13:35:00,86.8,86.85,86.78,86.84,46454.0,78.6921,78.7374,78.6739,78.7283,46454.0
2021-11-16 13:40:00,86.85,86.92,86.84,86.89,32210.0,78.7374,78.8009,78.7283,78.7737,32210.0
2021-11-16 13:45:00,86.88,86.94,86.86,86.94,23276.0,78.7646,78.819,78.7465,78.819,23276.0
2021-11-16 13:50:00,86.94,86.96,86.9,86.9,24715.0,78.819,78.8371,78.7827,78.7827,24715.0
2021-11-16 13:55:00,86.9,87.01,86.88,87.0,65850.0,78.7827,78.8825,78.7646,78.8734,65850.0
2021-11-16 14:00:00,87.0,87.02,86.96,86.99,40153.0,78.8734,78.8915,78.8371,78.8643,40153.0
2021-11-16 14:05:00,86.99,86.99,86.94,86.95,34891.0,78.8643,78.8643,78.819,78.8281,34891.0
2021-11-16 14:10:00,86.94,86.96,86.86,86.89,35407.0,78.819,78.8371,78.7465,78.7737,35407.0
2021-11-16 14:15:00,86.89,86.94,86.88,86.94,64841.0,78.7737,78.819,78.7646,78.819,64841.0
2021-11-16 14:20:00,86.94,87.01,86.94,86.98,32177.0,78.819,78.8825,78.819,78.8553,32177.0
2021-11-16 14:25:00,86.98,87.04,86.96,87.03,39632.0,78.8553,78.9097,78.8371,78.9006,39632.0
2021-11-16 14:30:00,87.04,87.12,87.04,87.08,28753.0,78.9097,78.9822,78.9097,78.9459,28753.0
2021-11-16 14:35:00,87.08,87.16,87.07,87.15,17060.0,78.9459,79.0185,78.9369,79.0094,17060.0
2021-11-16 14:40:00,87.15,87.23,87.14,87.19,26016.0,79.0094,79.0819,79.0003,79.0456,26016.0
2021-11-16 14:45:00,87.2,87.23,87.18,87.2,30887.0,79.0547,79.0819,79.0366,79.0547,30887.0
2021-11-16 14:50:00,87.21,87.27,87.21,87.27,24305.0,79.0638,79.1182,79.0638,79.1182,24305.0
2021-11-16 14:55:00,87.26,87.33,87.25,87.33,27165.0,79.1091,79.1726,79.1,79.1726,27165.0
2021-11-16 15:00:00,87.33,87.36,87.3,87.33,22888.0,79.1726,79.1998,79.1454,79.1726,22888.0
2021-11-16 15:05:00,87.33,87.33,87.21,87.25,41662.0,79.1726,79.1726,79.0638,79.1,41662.0
2021-11-16 15:10:00,87.25,87.27,87.17,87.17,20046.0,79.1,79.1182,79.0275,79.0275,20046.0
2021-11-16 15:15:00,87.17,87.21,87.04,87.09,68844.0,79.0275,79.0638,78.9097,78.955,68844.0
2021-11-16 15:20:00,87.1,87.14,87.08,87.13,39319.0,78.9641,79.0003,78.9459,78.9913,39319.0
2021-11-16 15:25:00,87.13,87.14,87.04,87.08,33805.0,78.9913,79.0003,78.9097,78.9459,33805.0
2021-11-16 15:30:00,87.07,87.12,87.03,87.08,48909.0,78.9369,78.9822,78.9006,78.9459,48909.0
2021-11-16 15:35:00,87.07,87.07,86.95,86.98,40017.0,78.9369,78.9369,78.8281,78.8553,40017.0
2021-11-16 15:40:00,86.99,87.15,86.99,87.08,45347.0,78.8643,79.0094,78.8643,78.9459,45347.0
2021-11-16 15:45:00,87.08,87.08,86.94,86.96,93990.0,78.9459,78.9459,78.819,78.8371,93990.0
2021-11-16 15:50:00,86.94,86.99,86.92,86.97,110029.0,78.819,78.8643,78.8009,78.8462,110029.0
2021-11-16 15:55:00,86.96,87.05,86.96,86.99,231959.0,78.8371,78.9187,78.8371,78.8643,231959.0
2021-11-17 09:30:00,86.83,87.12,86.68,86.87,203394.0,78.7193,78.9822,78.5833,78.7555,203394.0
2021-11-17 09:35:00,86.86,86.9,86.57,86.78,78824.0,78.7465,78.7827,78.4836,78.6739,78824.0
2021-11-17 09:40:00,86.75,86.75,86.5,86.61,73492.0,78.6467,78.6467,78.4201,78.5198,73492.0
2021-11-17 09:45:00,86.59,86.67,86.51,86.57,58163.0,78.5017,78.5742,78.4292,78.4836,58163.0
2021-11-17 09:50:00,86.58,86.9,86.57,86.84,52942.0,78.4926,78.7827,78.4836,78.7283,52942.0
2021-11-17 09:55:00,86.82,86.85,86.73,86.73,82413.0,78.7102,78.7374,78.6286,78.6286,82413.0
2021-11-17 10:00:00,86.71,86.71,86.44,86.47,50438.0,78.6105,78.6105,78.3657,78.3929,50438.0
2021-11-17 10:05:00,86.48,86.57,86.41,86.55,48272.0,78.402,78.4836,78.3385,78.4654,48272.0
2021-11-17 10:10:00,86.55,86.78,86.55,86.75,53684.0,78.4654,78.6739,78.4654,78.6467,53684.0
2021-11-17 10:15:00,86.75,86.76,86.61,86.64,41578.0,78.6467,78.6558,78.5198,78.547,41578.0
2021-11-17 10:20:00,86.63,86.67,86.44,86.5,32810.0,78.538,78.5742,78.3657,78.4201,32810.0
2021-11-17 10:25:00,86.5,86.61,86.45,86.56,52872.0,78.4201,78.5198,78.3748,78.4745,52872.0
2021-11-17 10:30:00,86.55,86.63,86.55,86.62,62747.0,78.4654,78.538,78.4654,78.5289,62747.0
2021-11-17 10:35:00,86.63,86.78,86.62,86.67,64412.0,78.538,78.6739,78.5289,78.5742,64412.0
2021-11-17 10:40:00,86.7,86.78,86.67,86.76,64772.0,78.6014,78.6739,78.5742,78.6558,64772.0
2021-11-17 10:45:00,86.74,86.84,86.69,86.74,63052.0,78.6377,78.7283,78.5924,78.6377,63052.0
2021-11-17 10:50:00,86.74,86.91,86.74,86.89,51748.0,78.6377,78.7918,78.6377,78.7737,51748.0
2021-11-17 10:55:00,86.9,86.92,86.74,86.75,61838.0,78.7827,78.8009,78.6377,78.6467,61838.0
2021-11-17 11:00:00,86.74,86.75,86.64,86.66,34271.0,78.6377,78.6467,78.547,78.5652,34271.0
2021-11-17 11:05:00,86.64,86.67,86.6,86.65,29851.0,78.547,78.5742,78.5108,78.5561,29851.0
2021-11-17 11:10:00,86.65,86.67,86.5,86.56,44731.0,78.5561,78.5742,78.4201,78.4745,44731.0
2021-11-17 11:15:00,86.56,86.57,86.46,86.48,35725.0,78.4745,78.4836,78.3838,78.402,35725.0
2021-11-17 11:20:00,86.47,86.65,86.44,86.65,35314.0,78.3929,78.5561,78.3657,78.5561,35314.0
2021-11-17 11:25:00,86.66,86.69,86.6,86.69,33987.0,78.5652,78.5924,78.5108,78.5924,33987.0
2021-11-17 11:30:00,86.7,86.78,86.67,86.76,34725.0,78.6014,78.6739,78.5742,78.6558,34725.0
2021-11-17 11:35:00,86.76,86.81,86.74,86.81,23579.0,78.6558,78.7011,78.6377,78.7011,23579.0
2021-11-17 11:40:00,86.81,86.99,86.8,86.9,40435.0,78.7011,78.8643,78.6921,78.7827,40435.0
2021-11-17 11:45:00,86.9,86.97,86.89,86.97,22624.0,78.7827,78.8462,78.7737,78.8462,22624.0
2021-11-17 11:50:00,86.97,87.0,86.93,86.99,39940.0,78.8462,78.8734,78.8099,78.8643,39940.0
2021-11-17 11:55:00,87.0,87.01,86.92,86.95,35893.0,78.8734,78.8825,78.8009,78.8281,35893.0
2021-11-17 12:00:00,86.95,87.07,86.95,87.06,34664.0,78.8281,78.9369,78.8281,78.9278,34664.0
2021-11-17 12:05:00,87.06,87.29,87.05,87.29,116171.0,78.9278,79.1363,78.9187,79.1363,116171.0
2021-11-17 12:10:00,87.28,87.44,87.28,87.44,51804.0,79.1272,79.2723,79.1272,79.2723,51804.0
2021-11-17 12:15:00,87.44,87.53,87.41,87.43,78834.0,79.2723,79.3539,79.2451,79.2632,78834.0
2021-11-17 12:20:00,87.44,87.52,87.43,87.49,50126.0,79.2723,79.3448,79.2632,79.3176,50126.0
2021-11-17 12:25:00,87.48,87.48,87.41,87.46,21621.0,79.3086,79.3086,79.2451,79.2904,21621.0
2021-11-17 12:30:00,87.46,87.6,87.43,87.59,39267.0,79.2904,79.4174,79.2632,79.4083,39267.0
2021-11-17 12:35:00,87.59,87.66,87.53,87.59,87164.0,79.4083,79.4717,79.3539,79.4083,87164.0
2021-11-17 12:40:00,87.6,87.63,87.49,87.53,39768.0,79.4174,79.4445,79.3176,79.3539,39768.0
2021-11-17 12:45:00,87.52,87.54,87.5,87.54,29116.0,79.3448,79.363,79.3267,79.363,29116.0
2021-11-17 12:50:00,87.53,87.57,87.48,87.57,41832.0,79.3539,79.3902,79.3086,79.3902,41832.0
2021-11-17 12:55:00,87.56,87.64,87.51,87.61,45353.0,79.3811,79.4536,79.3358,79.4264,45353.0
2021-11-17 13:00:00,87.6,87.68,87.58,87.65,75116.0,79.4174,79.4899,79.3992,79.4627,75116.0
2021-11-17 13:05:00,87.66,87.75,87.65,87.72,40271.0,79.4717,79.5533,79.4627,79.5261,40271.0
2021-11-17 13:10:00,87.73,87.73,87.59,87.59,61101.0,79.5352,79.5352,79.4083,79.4083,61101.0
2021-11-17 13:15:00,87.6,87.61,87.46,87.48,18874.0,79.4174,79.4264,79.2904,79.3086,18874.0
2021-11-17 13:20:00,87.47,87.48,87.36,87.46,25050.0,79.2995,79.3086,79.1998,79.2904,25050.0
2021-11-17 13:25:00,87.46,87.53,87.45,87.52,30084.0,79.2904,79.3539,79.2814,79.3448,30084.0
2021-11-17 13:30:00,87.53,87.59,87.47,87.53,47933.0,79.3539,79.4083,79.2995,79.3539,47933.0
2021-11-17 13:35:00,87.54,87.67,87.53,87.61,58757.0,79.363,79.4808,79.3539,79.4264,58757.0
2021-11-17 13:40:00,87.61,87.69,87.59,87.59,80538.0,79.4264,79.4989,79.4083,79.4083,80538.0
2021-11-17 13:45:00,87.59,87.59,87.54,87.56,19705.0,79.4083,79.4083,79.363,79.3811,19705.0
2021-11-17 13:50:00,87.55,87.67,87.53,87.67,37131.0,79.372,79.4808,79.3539,79.4808,37131.0
2021-11-17 13:55:00,87.67,87.69,87.6,87.64,38016.0,79.4808,79.4989,79.4174,79.4536,38016.0
2021-11-17 14:00:00,87.65,87.73,87.65,87.7,55943.0,79.4627,79.5352,79.4627,79.508,55943.0
2021-11-17 14:05:00,87.69,87.71,87.63,87.64,22932.0,79.4989,79.5171,79.4445,79.4536,22932.0
2021-11-17 14:10:00,87.64,87.71,87.63,87.64,27515.0,79.4536,79.5171,79.4445,79.4536,27515.0
2021-11-17 14:15:00,87.64,87.64,87.52,87.55,26980.0,79.4536,79.4536,79.3448,79.372,26980.0
2021-11-17 14:20:00,87.54,87.54,87.42,87.42,21456.0,79.363,79.363,79.2542,79.2542,21456.0
2021-11-17 14:25:00,87.42,87.45,87.37,87.44,29351.0,79.2542,79.2814,79.2088,79.2723,29351.0
2021-11-17 14:30:00,87.44,87.47,87.41,87.44,33900.0,79.2723,79.2995,79.2451,79.2723,33900.0
2021-11-17 14:35:00,87.45,87.5,87.44,87.48,31356.0,79.2814,79.3267,79.2723,79.3086,31356.0
2021-11-17 14:40:00,87.47,87.59,87.46,87.59,42675.0,79.2995,79.4083,79.2904,79.4083,42675.0
2021-11-17 14:45:00,87.57,87.7,87.57,87.61,28219.0,79.3902,79.508,79.3902,79.4264,28219.0
2021-11-17 14:50:00,87.6,87.62,87.57,87.59,23779.0,79.4174,79.4355,79.3902,79.4083,23779.0
2021-11-17 14:55:00,87.59,87.63,87.52,87.54,23913.0,79.4083,79.4445,79.3448,79.363,23913.0
2021-11-17 15:00:00,87.53,87.64,87.53,87.64,22757.0,79.3539,79.4536,79.3539,79.4536,22757.0
2021-11-17 15:05:00,87.64,87.78,87.62,87.69,80480.0,79.4536,79.5805,79.4355,79.4989,80480.0
2021-11-17 15:10:00,87.69,87.77,87.68,87.77,71273.0,79.4989,79.5715,79.4899,79.5715,71273.0
2021-11-17 15:15:00,87.77,87.82,87.59,87.65,111818.0,79.5715,79.6168,79.4083,79.4627,111818.0
2021-11-17 15:20:00,87.65,87.72,87.62,87.69,37021.0,79.4627,79.5261,79.4355,79.4989,37021.0
2021-11-17 15:25:00,87.69,87.81,87.69,87.8,40676.0,79.4989,79.6077,79.4989,79.5987,40676.0
2021-11-17 15:30:00,87.79,87.84,87.71,87.8,83318.0,79.5896,79.6349,79.5171,79.5987,83318.0
2021-11-17 15:35:00,87.8,87.83,87.72,87.81,76591.0,79.5987,79.6259,79.5261,79.6077,76591.0
2021-11-17 15:40:00,87.81,87.81,87.73,87.78,136216.0,79.6077,79.6077,79.5352,79.5805,136216.0
2021-11-17 15:45:00,87.78,87.88,87.7,87.71,102380.0,79.5805,79.6712,79.508,79.5171,102380.0
2021-11-17 15:50:00,87.72,87.86,87.7,87.86,147177.0,79.5261,79.6531,79.508,79.6531,147177.0
2021-11-17 15:55:00,87.86,87.88,87.8,87.8,406456.0,79.6531,79.6712,79.5987,79.5987,406456.0
2021-11-18 09:30:00,87.72,87.75,87.22,87.53,134617.0,79.5261,79.5533,79.0728,79.3539,134617.0
2021-11-18 09:35:00,87.54,87.79,87.53,87.74,49909.0,79.363,79.5896,79.3539,79.5443,49909.0
2021-11-18 09:40:00,87.74,87.79,87.6,87.65,55013.0,79.5443,79.5896,79.4174,79.4627,55013.0
2021-11-18 09:45:00,87.63,87.73,87.28,87.3,61092.0,79.4445,79.5352,79.1272,79.1454,61092.0
2021-11-18 09:50:00,87.26,87.34,87.24,87.32,29869.0,79.1091,79.1816,79.091,79.1635,29869.0
2021-11-18 09:55:00,87.34,87.53,87.31,87.53,37198.0,79.1816,79.3539,79.1544,79.3539,37198.0
2021-11-18 10:00:00,87.54,87.59,87.27,87.27,50303.0,79.363,79.4083,79.1182,79.1182,50303.0
2021-11-18 10:05:00,87.27,87.28,87.15,87.24,58130.0,79.1182,79.1272,79.0094,79.091,58130.0
2021-11-18 10:10:00,87.23,87.3,87.16,87.3,29348.0,79.0819,79.1454,79.0185,79.1454,29348.0
2021-11-18 10:15:00,87.3,87.42,87.22,87.23,38473.0,79.1454,79.2542,79.0728,79.0819,38473.0
2021-11-18 10:20:00,87.22,87.32,87.14,87.15,43161.0,79.0728,79.1635,79.0003,79.0094,43161.0
2021-11-18 10:25:00,87.14,87.26,87.13,87.21,37406.0,79.0003,79.1091,78.9913,79.0638,37406.0
2021-11-18 10:30:00,87.21,87.23,87.11,87.11,43299.0,79.0638,79.0819,78.9731,78.9731,43299.0
2021-11-18 10:35:00,87.12,87.18,87.09,87.16,55973.0,78.9822,79.0366,78.955,79.0185,55973.0
2021-11-18 10:40:00,87.16,87.19,87.07,87.12,38680.0,79.0185,79.0456,78.9369,78.9822,38680.0
2021-11-18 10:45:00,87.11,87.12,87.07,87.11,28389.0,78.9731,78.9822,78.9369,78.9731,28389.0
2021-11-18 10:50:00,87.11,87.17,87.05,87.05,51851.0,78.9731,79.0275,78.9187,78.9187,51851.0
2021-11-18 10:55:00,87.05,87.07,86.95,86.97,34881.0,78.9187,78.9369,78.8281,78.8462,34881.0
2021-11-18 11:00:00,86.97,87.0,86.88,86.88,45728.0,78.8462,78.8734,78.7646,78.7646,45728.0
2021-11-18 11:05:00,86.88,86.93,86.82,86.85,40599.0,78.7646,78.8099,78.7102,78.7374,40599.0
2021-11-18 11:10:00,86.85,87.06,86.84,87.03,33613.0,78.7374,78.9278,78.7283,78.9006,33613.0
2021-11-18 11:15:00,87.03,87.05,86.96,86.96,21864.0,78.9006,78.9187,78.8371,78.8371,21864.0
2021-11-18 11:20:00,86.95,87.0,86.92,86.98,19288.0,78.8281,78.8734,78.8009,78.8553,19288.0
2021-11-18 11:25:00,86.99,87.09,86.99,87.06,22861.0,78.8643,78.955,78.8643,78.9278,22861.0
2021-11-18 11:30:00,87.07,87.25,87.07,87.23,27424.0,78.9369,79.1,78.9369,79.0819,27424.0
2021-11-18 11:35:00,87.23,87.31,87.19,87.28,68441.0,79.0819,79.1544,79.0456,79.1272,68441.0
2021-11-18 11:40:00,87.28,87.28,87.22,87.26,21823.0,79.1272,79.1272,79.0728,79.1091,21823.0
2021-11-18 11:45:00,87.26,87.29,87.17,87.2,17686.0,79.1091,79.1363,79.0275,79.0547,17686.0
2021-11-18 11:50:00,87.2,87.22,87.11,87.13,14423.0,79.0547,79.0728,78.9731,78.9913,14423.0
2021-11-18 11:55:00,87.13,87.18,87.11,87.17,27773.0,78.9913,79.0366,78.9731,79.0275,27773.0
2021-11-18 12:00:00,87.18,87.32,87.16,87.3,21843.0,79.0366,79.1635,79.0185,79.1454,21843.0
2021-11-18 12:05:00,87.3,87.38,87.3,87.38,27275.0,79.1454,79.2179,79.1454,79.2179,27275.0
2021-11-18 12:10:00,87.38,87.39,87.31,87.38,33248.0,79.2179,79.227,79.1544,79.2179,33248.0
2021-11-18 12:15:00,87.38,87.43,87.34,87.35,56149.0,79.2179,79.2632,79.1816,79.1907,56149.0
2021-11-18 12:20:00,87.34,87.42,87.32,87.4,18685.0,79.1816,79.2542,79.1635,79.236,18685.0
2021-11-18 12:25:00,87.42,87.46,87.39,87.39,44802.0,79.2542,79.2904,79.227,79.227,44802.0
2021-11-18 12:30:00,87.39,87.42,87.32,87.33,14386.0,79.227,79.2542,79.1635,79.1726,14386.0
2021-11-18 12:35:00,87.34,87.38,87.31,87.34,27367.0,79.1816,79.2179,79.1544,79.1816,27367.0
2021-11-18 12:40:00,87.34,87.41,87.33,87.39,19349.0,79.1816,79.2451,79.1726,79.227,19349.0
2021-11-18 12:45:00,87.41,87.47,87.35,87.4,36134.0,79.2451,79.2995,79.1907,79.236,36134.0
2021-11-18 12:50:00,87.41,87.42,87.37,87.39,16290.0,79.2451,79.2542,79.2088,79.227,16290.0
2021-11-18 12:55:00,87.4,87.43,87.37,87.41,49686.0,79.236,79.2632,79.2088,79.2451,49686.0
2021-11-18 13:00:00,87.4,87.42,87.37,87.4,40399.0,79.236,79.2542,79.2088,79.236,40399.0
2021-11-18 13:05:00,87.4,87.55,87.39,87.54,32785.0,79.236,79.372,79.227,79.363,32785.0
2021-11-18 13:10:00,87.55,87.62,87.55,87.62,19330.0,79.372,79.4355,79.372,79.4355,19330.0
2021-11-18 13:15:00,87.62,87.65,87.59,87.62,20841.0,79.4355,79.4627,79.4083,79.4355,20841.0
2021-11-18 13:20:00,87.61,87.61,87.54,87.55,16513.0,79.4264,79.4264,79.363,79.372,16513.0
2021-11-18 13:25:00,87.56,87.56,87.44,87.44,31538.0,79.3811,79.3811,79.2723,79.2723,31538.0
2021-11-18 13:30:00,87.45,87.47,87.44,87.45,29129.0,79.2814,79.2995,79.2723,79.2814,29129.0
2021-11-18 13:35:00,87.45,87.63,87.44,87.63,38180.0,79.2814,79.4445,79.2723,79.4445,38180.0
2021-11-18 13:40:00,87.63,87.75,87.63,87.73,34033.0,79.4445,79.5533,79.4445,79.5352,34033.0
2021-11-18 13:45:00,87.72,87.75,87.68,87.74,23267.0,79.5261,79.5533,79.4899,79.5443,23267.0
2021-11-18 13:50:00,87.75,87.84,87.74,87.83,72048.0,79.5533,79.6349,79.5443,79.6259,72048.0
2021-11-18 13:55:00,87.83,87.88,87.8,87.87,47238.0,79.6259,79.6712,79.5987,79.6621,47238.0
2021-11-18 14:00:00,87.87,87.87,87.73,87.74,34550.0,79.6621,79.6621,79.5352,79.5443,34550.0
2021-11-18 14:05:00,87.74,87.76,87.69,87.76,24863.0,79.5443,79.5624,79.4989,79.5624,24863.0
2021-11-18 14:10:00,87.77,87.77,87.7,87.75,16184.0,79.5715,79.5715,79.508,79.5533,16184.0
2021-11-18 14:15:00,87.74,87.76,87.7,87.7,18458.0,79.5443,79.5624,79.508,79.508,18458.0
2021-11-18 14:20:00,87.7,87.76,87.68,87.73,22592.0,79.508,79.5624,79.4899,79.5352,22592.0
2021-11-18 14:25:00,87.73,87.73,87.68,87.7,22104.0,79.5352,79.5352,79.4899,79.508,22104.0
2021-11-18 14:30:00,87.69,87.72,87.66,87.67,27499.0,79.4989,79.5261,79.4717,79.4808,27499.0
2021-11-18 14:35:00,87.67,87.68,87.49,87.54,41496.0,79.4808,79.4899,79.3176,79.363,41496.0
2021-11-18 14:40:00,87.54,87.67,87.54,87.67,35249.0,79.363,79.4808,79.363,79.4808,35249.0
2021-11-18 14:45:00,87.66,87.72,87.65,87.69,24100.0,79.4717,79.5261,79.4627,79.4989,24100.0
2021-11-18 14:50:00,87.69,87.75,87.66,87.75,29584.0,79.4989,79.5533,79.4717,79.5533,29584.0
2021-11-18 14:55:00,87.75,87.76,87.7,87.75,29454.0,79.5533,79.5624,79.508,79.5533,29454.0
2021-11-18 15:00:00,87.75,87.79,87.74,87.75,30823.0,79.5533,79.5896,79.5443,79.5533,30823.0
2021-11-18 15:05:00,87.75,87.75,87.61,87.62,49433.0,79.5533,79.5533,79.4264,79.4355,49433.0
2021-11-18 15:10:00,87.61,87.7,87.61,87.69,31157.0,79.4264,79.508,79.4264,79.4989,31157.0
2021-11-18 15:15:00,87.68,87.69,87.61,87.63,41029.0,79.4899,79.4989,79.4264,79.4445,41029.0
2021-11-18 15:20:00,87.62,87.63,87.5,87.51,34114.0,79.4355,79.4445,79.3267,79.3358,34114.0
2021-11-18 15:25:00,87.51,87.6,87.49,87.57,29283.0,79.3358,79.4174,79.3176,79.3902,29283.0
2021-11-18 15:30:00,87.58,87.66,87.5,87.65,37488.0,79.3992,79.4717,79.3267,79.4627,37488.0
2021-11-18 15:35:00,87.65,87.66,87.57,87.59,57036.0,79.4627,79.4717,79.3902,79.4083,57036.0
2021-11-18 15:40:00,87.59,87.64,87.56,87.58,47285.0,79.4083,79.4536,79.3811,79.3992,47285.0
2021-11-18 15:45:00,87.58,87.68,87.57,87.62,43492.0,79.3992,79.4899,79.3902,79.4355,43492.0
2021-11-18 15:50:00,87.62,87.72,87.6,87.67,61179.0,79.4355,79.5261,79.4174,79.4808,61179.0
2021-11-18 15:55:00,87.66,87.69,87.56,87.61,289878.0,79.4717,79.4989,79.3811,79.4264,289878.0
2021-11-19 09:30:00,88.0,88.0,87.0,87.64,477992.0,79.78,79.78,78.8734,79.4536,477992.0
2021-11-19 09:35:00,87.64,87.79,87.53,87.79,37258.0,79.4536,79.5896,79.3539,79.5896,37258.0
2021-11-19 09:40:00,87.8,87.86,87.7,87.79,60305.0,79.5987,79.6531,79.508,79.5896,60305.0
2021-11-19 09:45:00,87.81,87.87,87.74,87.79,64420.0,79.6077,79.6621,79.5443,79.5896,64420.0
2021-11-19 09:50:00,87.81,87.88,87.75,87.88,42392.0,79.6077,79.6712,79.5533,79.6712,42392.0
2021-11-19 09:55:00,87.87,87.95,87.86,87.92,34832.0,79.6621,79.7347,79.6531,79.7075,34832.0
2021-11-19 10:00:00,87.94,88.05,87.94,88.03,88879.0,79.7256,79.8253,79.7256,79.8072,88879.0
2021-11-19 10:05:00,88.02,88.05,87.93,88.04,51198.0,79.7981,79.8253,79.7165,79.8163,51198.0
2021-11-19 10:10:00,88.02,88.12,87.94,88.0,59487.0,79.7981,79.8888,79.7256,79.78,59487.0
2021-11-19 10:15:00,88.0,88.11,87.97,88.0,84014.0,79.78,79.8797,79.7528,79.78,84014.0
2021-11-19 10:20:00,88.0,88.12,87.94,87.95,47097.0,79.78,79.8888,79.7256,79.7347,47097.0
2021-11-19 10:25:00,87.95,87.99,87.89,87.94,57695.0,79.7347,79.7709,79.6803,79.7256,57695.0
2021-11-19 10:30:00,87.94,88.02,87.92,87.97,61147.0,79.7256,79.7981,79.7075,79.7528,61147.0
2021-11-19 10:35:00,87.97,88.02,87.91,88.01,65102.0,79.7528,79.7981,79.6984,79.7891,65102.0
2021-11-19 10:40:00,88.0,88.13,88.0,88.01,44097.0,79.78,79.8978,79.78,79.7891,44097.0
2021-11-19 10:45:00,88.01,88.05,87.89,88.05,31398.0,79.7891,79.8253,79.6803,79.8253,31398.0
2021-11-19 10:50:00,88.04,88.09,88.0,88.08,30837.0,79.8163,79.8616,79.78,79.8525,30837.0
2021-11-19 10:55:00,88.08,88.19,88.07,88.1,38859.0,79.8525,79.9522,79.8434,79.8706,38859.0
2021-11-19 11:00:00,88.08,88.13,88.0,88.13,36488.0,79.8525,79.8978,79.78,79.8978,36488.0
2021-11-19 11:05:00,88.14,88.25,88.14,88.21,40409.0,79.9069,80.0066,79.9069,79.9704,40409.0
2021-11-19 11:10:00,88.22,88.32,88.22,88.31,48887.0,79.9794,80.0701,79.9794,80.061,48887.0
2021-11-19 11:15:00,88.31,88.42,88.28,88.29,41399.0,80.061,80.1608,80.0338,80.0429,41399.0
2021-11-19 11:20:00,88.27,88.27,88.14,88.22,35614.0,80.0248,80.0248,79.9069,79.9794,35614.0
2021-11-19 11:25:00,88.23,88.37,88.22,88.37,47508.0,79.9885,80.1154,79.9794,80.1154,47508.0
2021-11-19 11:30:00,88.37,88.43,88.36,88.42,85096.0,80.1154,80.1698,80.1064,80.1608,85096.0
2021-11-19 11:35:00,88.43,88.54,88.43,88.53,53470.0,80.1698,80.2695,80.1698,80.2605,53470.0
2021-11-19 11:40:00,88.53,88.66,88.49,88.53,62086.0,80.2605,80.3783,80.2242,80.2605,62086.0
2021-11-19 11:45:00,88.52,88.61,88.48,88.58,38695.0,80.2514,80.333,80.2152,80.3058,38695.0
2021-11-19 11:50:00,88.57,88.59,88.5,88.53,61943.0,80.2967,80.3149,80.2333,80.2605,61943.0
2021-11-19 11:55:00,88.53,88.53,88.43,88.48,81544.0,80.2605,80.2605,80.1698,80.2152,81544.0
2021-11-19 12:00:00,88.49,88.6,88.48,88.59,30717.0,80.2242,80.3239,80.2152,80.3149,30717.0
2021-11-19 12:05:00,88.6,88.65,88.56,88.65,30290.0,80.3239,80.3693,80.2877,80.3693,30290.0
2021-11-19 12:10:00,88.64,88.75,88.58,88.61,64349.0,80.3602,80.4599,80.3058,80.333,64349.0
2021-11-19 12:15:00,88.6,88.69,88.58,88.68,37632.0,80.3239,80.4055,80.3058,80.3965,37632.0
2021-11-19 12:20:00,88.69,88.77,88.67,88.73,51924.0,80.4055,80.4781,80.3874,80.4418,51924.0
2021-11-19 12:25:00,88.72,88.73,88.63,88.64,25204.0,80.4327,80.4418,80.3511,80.3602,25204.0
2021-11-19 12:30:00,88.63,88.72,88.63,88.66,32046.0,80.3511,80.4327,80.3511,80.3783,32046.0
2021-11-19 12:35:00,88.66,88.78,88.66,88.73,35003.0,80.3783,80.4871,80.3783,80.4418,35003.0
2021-11-19 12:40:00,88.73,88.75,88.61,88.64,47008.0,80.4418,80.4599,80.333,80.3602,47008.0
2021-11-19 12:45:00,88.63,88.68,88.58,88.61,91444.0,80.3511,80.3965,80.3058,80.333,91444.0
2021-11-19 12:50:00,88.62,88.64,88.53,88.53,95106.0,80.3421,80.3602,80.2605,80.2605,95106.0
2021-11-19 12:55:00,88.53,88.57,88.49,88.55,31362.0,80.2605,80.2967,80.2242,80.2786,31362.0
2021-11-19 13:00:00,88.55,88.56,88.43,88.44,29249.0,80.2786,80.2877,80.1698,80.1789,29249.0
2021-11-19 13:05:00,88.45,88.59,88.43,88.58,94793.0,80.188,80.3149,80.1698,80.3058,94793.0
2021-11-19 13:10:00,88.59,88.7,88.58,88.67,68815.0,80.3149,80.4146,80.3058,80.3874,68815.0
2021-11-19 13:15:00,88.67,88.83,88.66,88.83,45553.0,80.3874,80.5325,80.3783,80.5325,45553.0
2021-11-19 13:20:00,88.82,88.83,88.7,88.72,20019.0,80.5234,80.5325,80.4146,80.4327,20019.0
2021-11-19 13:25:00,88.72,88.74,88.57,88.58,31159.0,80.4327,80.4509,80.2967,80.3058,31159.0
2021-11-19 13:30:00,88.55,88.57,88.5,88.51,29963.0,80.2786,80.2967,80.2333,80.2423,29963.0
2021-11-19 13:35:00,88.52,88.61,88.5,88.59,24134.0,80.2514,80.333,80.2333,80.3149,24134.0
2021-11-19 13:40:00,88.59,88.67,88.57,88.67,29727.0,80.3149,80.3874,80.2967,80.3874,29727.0
2021-11-19 13:45:00,88.66,88.7,88.64,88.65,23796.0,80.3783,80.4146,80.3602,80.3693,23796.0
2021-11-19 13:50:00,88.65,88.68,88.54,88.55,36902.0,80.3693,80.3965,80.2695,80.2786,36902.0
2021-11-19 13:55:00,88.51,88.55,88.49,88.52,38076.0,80.2423,80.2786,80.2242,80.2514,38076.0
2021-11-19 14:00:00,88.52,88.6,88.45,88.47,72882.0,80.2514,80.3239,80.188,80.2061,72882.0
2021-11-19 14:05:00,88.47,88.5,88.43,88.48,39639.0,80.2061,80.2333,80.1698,80.2152,39639.0
2021-11-19 14:10:00,88.47,88.52,88.47,88.5,18879.0,80.2061,80.2514,80.2061,80.2333,18879.0
2021-11-19 14:15:00,88.5,88.55,88.47,88.54,30307.0,80.2333,80.2786,80.2061,80.2695,30307.0
2021-11-19 14:20:00,88.55,88.66,88.54,88.65,44047.0,80.2786,80.3783,80.2695,80.3693,44047.0
2021-11-19 14:25:00,88.65,88.67,88.58,88.58,45183.0,80.3693,80.3874,80.3058,80.3058,45183.0
2021-11-19 14:30:00,88.58,88.6,88.53,88.54,34255.0,80.3058,80.3239,80.2605,80.2695,34255.0
2021-11-19 14:35:00,88.54,88.56,88.43,88.43,23606.0,80.2695,80.2877,80.1698,80.1698,23606.0
2021-11-19 14:40:00,88.44,88.47,88.43,88.43,17843.0,80.1789,80.2061,80.1698,80.1698,17843.0
2021-11-19 14:45:00,88.43,88.48,88.42,88.44,18468.0,80.1698,80.2152,80.1608,80.1789,18468.0
2021-11-19 14:50:00,88.44,88.48,88.43,88.46,17835.0,80.1789,80.2152,80.1698,80.197,17835.0
2021-11-19 14:55:00,88.47,88.58,88.45,88.58,26996.0,80.2061,80.3058,80.188,80.3058,26996.0
2021-11-19 15:00:00,88.58,88.7,88.56,88.67,48504.0,80.3058,80.4146,80.2877,80.3874,48504.0
2021-11-19 15:05:00,88.67,88.68,88.5,88.52,42644.0,80.3874,80.3965,80.2333,80.2514,42644.0
2021-11-19 15:10:00,88.51,88.54,88.31,88.39,120221.0,80.2423,80.2695,80.061,80.1336,120221.0
2021-11-19 15:15:00,88.41,88.54,88.4,88.5,165882.0,80.1517,80.2695,80.1426,80.2333,165882.0
2021-11-19 15:20:00,88.51,88.6,88.5,88.56,53490.0,80.2423,80.3239,80.2333,80.2877,53490.0
2021-11-19 15:25:00,88.55,88.57,88.48,88.57,103624.0,80.2786,80.2967,80.2152,80.2967,103624.0
2021-11-19 15:30:00,88.56,88.57,88.49,88.53,163796.0,80.2877,80.2967,80.2242,80.2605,163796.0
2021-11-19 15:35:00,88.52,88.56,88.49,88.51,64830.0,80.2514,80.2877,80.2242,80.2423,64830.0
2021-11-19 15:40:00,88.51,88.53,88.46,88.5,102479.0,80.2423,80.2605,80.197,80.2333,102479.0
2021-11-19 15:45:00,88.51,88.6,88.48,88.59,119245.0,80.2423,80.3239,80.2152,80.3149,119245.0
2021-11-19 15:50:00,88.59,88.6,88.34,88.35,136368.0,80.3149,80.3239,80.0882,80.0973,136368.0
2021-11-19 15:55:00,88.34,88.38,88.3,88.31,295703.0,80.0882,80.1245,80.052,80.061,295703.0
2021-11-22 09:30:00,88.15,88.25,87.51,87.83,240348.0,79.916,80.0066,79.3358,79.6259,240348.0
2021-11-22 09:35:00,87.83,87.96,87.71,87.84,40461.0,79.6259,79.7437,79.5171,79.6349,40461.0
2021-11-22 09:40:00,87.83,88.08,87.81,88.0,56740.0,79.6259,79.8525,79.6077,79.78,56740.0
2021-11-22 09:45:00,88.0,88.2,87.86,88.16,59680.0,79.78,79.9613,79.6531,79.925,59680.0
2021-11-22 09:50:00,88.17,88.28,88.03,88.15,42077.0,79.9341,80.0338,79.8072,79.916,42077.0
2021-11-22 09:55:00,88.15,88.24,88.09,88.18,85519.0,79.916,79.9976,79.8616,79.9432,85519.0
2021-11-22 10:00:00,88.19,88.23,88.11,88.17,40537.0,79.9522,79.9885,79.8797,79.9341,40537.0
2021-11-22 10:05:00,88.17,88.17,87.94,87.99,50725.0,79.9341,79.9341,79.7256,79.7709,50725.0
2021-11-22 10:10:00,87.99,88.13,87.9,88.13,40800.0,79.7709,79.8978,79.6893,79.8978,40800.0
2021-11-22 10:15:00,88.14,88.2,88.07,88.13,34761.0,79.9069,79.9613,79.8434,79.8978,34761.0
2021-11-22 10:20:00,88.12,88.14,87.95,88.0,59024.0,79.8888,79.9069,79.7347,79.78,59024.0
2021-11-22 10:25:00,88.02,88.04,87.99,88.03,40917.0,79.7981,79.8163,79.7709,79.8072,40917.0
2021-11-22 10:30:00,88.01,88.04,87.95,88.0,79499.0,79.7891,79.8163,79.7347,79.78,79499.0
2021-11-22 10:35:00,88.01,88.07,87.99,88.07,82785.0,79.7891,79.8434,79.7709,79.8434,82785.0
2021-11-22 10:40:00,88.06,88.07,87.96,88.0,35343.0,79.8344,79.8434,79.7437,79.78,35343.0
2021-11-22 10:45:00,88.0,88.17,88.0,88.17,19563.0,79.78,79.9341,79.78,79.9341,19563.0
2021-11-22 10:50:00,88.18,88.19,88.08,88.15,23923.0,79.9432,79.9522,79.8525,79.916,23923.0
2021-11-22 10:55:00,88.16,88.32,88.14,88.3,38144.0,79.925,80.0701,79.9069,80.052,38144.0
2021-11-22 11:00:00,88.28,88.41,88.24,88.39,22367.0,80.0338,80.1517,79.9976,80.1336,22367.0
2021-11-22 11:05:00,88.4,88.42,88.23,88.26,35333.0,80.1426,80.1608,79.9885,80.0157,35333.0
2021-11-22 11:10:00,88.25,88.35,88.22,88.31,35596.0,80.0066,80.0973,79.9794,80.061,35596.0
2021-11-22 11:15:00,88.31,88.32,88.23,88.28,22486.0,80.061,80.0701,79.9885,80.0338,22486.0
2021-11-22 11:20:00,88.28,88.29,88.17,88.29,37754.0,80.0338,80.0429,79.9341,80.0429,37754.0
2021-11-22 11:25:00,88.29,88.29,88.21,88.24,23526.0,80.0429,80.0429,79.9704,79.9976,23526.0
2021-11-22 11:30:00,88.25,88.37,88.24,88.33,32013.0,80.0066,80.1154,79.9976,80.0792,32013.0
2021-11-22 11:35:00,88.3,88.31,88.19,88.2,21831.0,80.052,80.061,79.9522,79.9613,21831.0
2021-11-22 11:40:00,88.2,88.37,88.2,88.36,33955.0,79.9613,80.1154,79.9613,80.1064,33955.0
2021-11-22 11:45:00,88.36,88.36,88.16,88.24,32681.0,80.1064,80.1064,79.925,79.9976,32681.0
2021-11-22 11:50:00,88.22,88.22,88.12,88.19,39273.0,79.9794,79.9794,79.8888,79.9522,39273.0
2021-11-22 11:55:00,88.19,88.23,88.1,88.15,49440.0,79.9522,79.9885,79.8706,79.916,49440.0
2021-11-22 12:00:00,88.13,88.27,88.11,88.23,42356.0,79.8978,80.0248,79.8797,79.9885,42356.0
2021-11-22 12:05:00,88.22,88.22,88.11,88.17,31470.0,79.9794,79.9794,79.8797,79.9341,31470.0
2021-11-22 12:10:00,88.16,88.16,87.88,87.93,54533.0,79.925,79.925,79.6712,79.7165,54533.0
2021-11-22 12:15:00,87.94,88.05,87.94,88.01,34416.0,79.7256,79.8253,79.7256,79.7891,34416.0
2021-11-22 12:20:00,88.0,88.0,87.8,87.81,52700.0,79.78,79.78,79.5987,79.6077,52700.0
2021-11-22 12:25:00,87.82,87.85,87.74,87.75,28774.0,79.6168,79.644,79.5443,79.5533,28774.0
2021-11-22 12:30:00,87.74,87.76,87.67,87.7,27483.0,79.5443,79.5624,79.4808,79.508,27483.0
2021-11-22 12:35:00,87.69,87.8,87.65,87.78,30564.0,79.4989,79.5987,79.4627,79.5805,30564.0
2021-11-22 12:40:00,87.79,87.87,87.76,87.84,19481.0,79.5896,79.6621,79.5624,79.6349,19481.0
2021-11-22 12:45:00,87.85,87.93,87.83,87.91,17036.0,79.644,79.7165,79.6259,79.6984,17036.0
2021-11-22 12:50:00,87.92,87.93,87.78,87.81,17546.0,79.7075,79.7165,79.5805,79.6077,17546.0
2021-11-22 12:55:00,87.79,87.79,87.7,87.74,46691.0,79.5896,79.5896,79.508,79.5443,46691.0
2021-11-22 13:00:00,87.75,87.84,87.75,87.81,32018.0,79.5533,79.6349,79.5533,79.6077,32018.0
2021-11-22 13:05:00,87.81,87.83,87.72,87.73,43303.0,79.6077,79.6259,79.5261,79.5352,43303.0
2021-11-22 13:10:00,87.73,87.78,87.52,87.54,43940.0,79.5352,79.5805,79.3448,79.363,43940.0
2021-11-22 13:15:00,87.55,87.56,87.43,87.52,34970.0,79.372,79.3811,79.2632,79.3448,34970.0
2021-11-22 13:20:00,87.51,87.55,87.46,87.46,26490.0,79.3358,79.372,79.2904,79.2904,26490.0
2021-11-22 13:25:00,87.47,87.51,87.41,87.42,26181.0,79.2995,79.3358,79.2451,79.2542,26181.0
2021-11-22 13:30:00,87.42,87.43,87.33,87.34,22369.0,79.2542,79.2632,79.1726,79.1816,22369.0
2021-11-22 13:35:00,87.35,87.47,87.33,87.47,26165.0,79.1907,79.2995,79.1726,79.2995,26165.0
2021-11-22 13:40:00,87.46,87.52,87.41,87.44,23200.0,79.2904,79.3448,79.2451,79.2723,23200.0
2021-11-22 13:45:00,87.43,87.49,87.38,87.47,19360.0,79.2632,79.3176,79.2179,79.2995,19360.0
2021-11-22 13:50:00,87.48,87.61,87.47,87.59,42589.0,79.3086,79.4264,79.2995,79.4083,42589.0
2021-11-22 13:55:00,87.58,87.69,87.56,87.66,19033.0,79.3992,79.4989,79.3811,79.4717,19033.0
2021-11-22 14:00:00,87.67,87.77,87.63,87.73,23437.0,79.4808,79.5715,79.4445,79.5352,23437.0
2021-11-22 14:05:00,87.73,87.77,87.67,87.7,26436.0,79.5352,79.5715,79.4808,79.508,26436.0
2021-11-22 14:10:00,87.68,87.76,87.66,87.75,21920.0,79.4899,79.5624,79.4717,79.5533,21920.0
2021-11-22 14:15:00,87.74,87.78,87.71,87.77,30731.0,79.5443,79.5805,79.5171,79.5715,30731.0
2021-11-22 14:20:00,87.77,87.85,87.76,87.82,16989.0,79.5715,79.644,79.5624,79.6168,16989.0
2021-11-22 14:25:00,87.82,87.82,87.67,87.71,20733.0,79.6168,79.6168,79.4808,79.5171,20733.0
2021-11-22 14:30:00,87.7,87.72,87.65,87.67,20852.0,79.508,79.5261,79.4627,79.4808,20852.0
2021-11-22 14:35:00,87.66,87.83,87.66,87.81,19227.0,79.4717,79.6259,79.4717,79.6077,19227.0
2021-11-22 14:40:00,87.81,87.81,87.62,87.63,23137.0,79.6077,79.6077,79.4355,79.4445,23137.0
2021-11-22 14:45:00,87.64,87.75,87.63,87.75,35923.0,79.4536,79.5533,79.4445,79.5533,35923.0
2021-11-22 14:50:00,87.74,87.79,87.73,87.76,25794.0,79.5443,79.5896,79.5352,79.5624,25794.0
2021-11-22 14:55:00,87.76,87.78,87.72,87.76,18215.0,79.5624,79.5805,79.5261,79.5624,18215.0
2021-11-22 15:00:00,87.77,87.84,87.74,87.84,35223.0,79.5715,79.6349,79.5443,79.6349,35223.0
2021-11-22 15:05:00,87.85,87.89,87.82,87.87,25282.0,79.644,79.6803,79.6168,79.6621,25282.0
2021-11-22 15:10:00,87.87,87.98,87.87,87.96,30569.0,79.6621,79.7619,79.6621,79.7437,30569.0
2021-11-22 15:15:00,87.96,87.97,87.87,87.88,27680.0,79.7437,79.7528,79.6621,79.6712,27680.0
2021-11-22 15:20:00,87.88,87.9,87.78,87.87,49100.0,79.6712,79.6893,79.5805,79.6621,49100.0
2021-11-22 15:25:00,87.86,87.88,87.82,87.87,28973.0,79.6531,79.6712,79.6168,79.6621,28973.0
2021-11-22 15:30:00,87.85,87.89,87.78,87.79,69271.0,79.644,79.6803,79.5805,79.5896,69271.0
2021-11-22 15:35:00,87.78,87.8,87.74,87.76,53399.0,79.5805,79.5987,79.5443,79.5624,53399.0
2021-11-22 15:40:00,87.76,87.77,87.64,87.67,65803.0,79.5624,79.5715,79.4536,79.4808,65803.0
2021-11-22 15:45:00,87.67,87.75,87.59,87.6,135753.0,79.4808,79.5533,79.4083,79.4174,135753.0
2021-11-22 15:50:00,87.59,87.61,87.52,87.56,127746.0,79.4083,79.4264,79.3448,79.3811,127746.0
2021-11-22 15:55:00,87.56,87.56,87.35,87.35,272096.0,79.3811,79.3811,79.1907,79.1907,272096.0
2021-11-23 09:30:00,87.1,87.12,86.65,86.79,224899.0,78.9641,78.9822,78.5561,78.683,224899.0
2021-11-23 09:35:00,86.78,86.92,86.53,86.63,111870.0,78.6739,78.8009,78.4473,78.538,111870.0
2021-11-23 09:40:00,86.66,86.95,86.65,86.78,89423.0,78.5652,78.8281,78.5561,78.6739,89423.0
2021-11-23 09:45:00,86.78,86.93,86.69,86.92,51180.0,78.6739,78.8099,78.5924,78.8009,51180.0
2021-11-23 09:50:00,86.92,87.03,86.84,86.84,37946.0,78.8009,78.9006,78.7283,78.7283,37946.0
2021-11-23 09:55:00,86.84,87.01,86.83,86.95,44506.0,78.7283,78.8825,78.7193,78.8281,44506.0
2021-11-23 10:00:00,86.94,87.34,86.94,87.28,88734.0,78.819,79.1816,78.819,79.1272,88734.0
2021-11-23 10:05:00,87.27,87.43,87.22,87.43,92276.0,79.1182,79.2632,79.0728,79.2632,92276.0
2021-11-23 10:10:00,87.43,87.53,87.43,87.5,61324.0,79.2632,79.3539,79.2632,79.3267,61324.0
2021-11-23 10:15:00,87.5,87.62,87.48,87.54,165471.0,79.3267,79.4355,79.3086,79.363,165471.0
2021-11-23 10:20:00,87.54,87.6,87.33,87.36,180110.0,79.363,79.4174,79.1726,79.1998,180110.0
2021-11-23 10:25:00,87.38,87.42,87.25,87.39,74921.0,79.2179,79.2542,79.1,79.227,74921.0
2021-11-23 10:30:00,87.38,87.54,87.3,87.49,40654.0,79.2179,79.363,79.1454,79.3176,40654.0
2021-11-23 10:35:00,87.49,87.61,87.44,87.55,41508.0,79.3176,79.4264,79.2723,79.372,41508.0
2021-11-23 10:40:00,87.54,87.76,87.53,87.75,41834.0,79.363,79.5624,79.3539,79.5533,41834.0
2021-11-23 10:45:00,87.75,87.87,87.72,87.73,40828.0,79.5533,79.6621,79.5261,79.5352,40828.0
2021-11-23 10:50:00,87.72,87.81,87.71,87.76,138057.0,79.5261,79.6077,79.5171,79.5624,138057.0
2021-11-23 10:55:00,87.76,87.85,87.74,87.84,68182.0,79.5624,79.644,79.5443,79.6349,68182.0
2021-11-23 11:00:00,87.83,87.9,87.78,87.83,27769.0,79.6259,79.6893,79.5805,79.6259,27769.0
2021-11-23 11:05:00,87.82,87.84,87.52,87.54,28187.0,79.6168,79.6349,79.3448,79.363,28187.0
2021-11-23 11:10:00,87.55,87.55,87.43,87.43,19065.0,79.372,79.372,79.2632,79.2632,19065.0
2021-11-23 11:15:00,87.44,87.52,87.43,87.49,31057.0,79.2723,79.3448,79.2632,79.3176,31057.0
2021-11-23 11:20:00,87.47,87.59,87.46,87.57,22254.0,79.2995,79.4083,79.2904,79.3902,22254.0
2021-11-23 11:25:00,87.59,87.64,87.57,87.59,21504.0,79.4083,79.4536,79.3902,79.4083,21504.0
2021-11-23 11:30:00,87.59,87.67,87.58,87.67,22824.0,79.4083,79.4808,79.3992,79.4808,22824.0
2021-11-23 11:35:00,87.67,87.75,87.65,87.73,23669.0,79.4808,79.5533,79.4627,79.5352,23669.0
2021-11-23 11:40:00,87.72,87.81,87.71,87.78,25080.0,79.5261,79.6077,79.5171,79.5805,25080.0
2021-11-23 11:45:00,87.78,87.86,87.76,87.83,32988.0,79.5805,79.6531,79.5624,79.6259,32988.0
2021-11-23 11:50:00,87.83,87.89,87.79,87.84,26908.0,79.6259,79.6803,79.5896,79.6349,26908.0
2021-11-23 11:55:00,87.85,87.88,87.7,87.73,52563.0,79.644,79.6712,79.508,79.5352,52563.0
2021-11-23 12:00:00,87.73,87.82,87.72,87.77,130690.0,79.5352,79.6168,79.5261,79.5715,130690.0
2021-11-23 12:05:00,87.78,87.8,87.66,87.67,17114.0,79.5805,79.5987,79.4717,79.4808,17114.0
2021-11-23 12:10:00,87.67,87.72,87.56,87.56,28004.0,79.4808,79.5261,79.3811,79.3811,28004.0
2021-11-23 12:15:00,87.57,87.58,87.48,87.51,70178.0,79.3902,79.3992,79.3086,79.3358,70178.0
2021-11-23 12:20:00,87.52,87.64,87.5,87.6,29348.0,79.3448,79.4536,79.3267,79.4174,29348.0
2021-11-23 12:25:00,87.62,87.66,87.59,87.59,30468.0,79.4355,79.4717,79.4083,79.4083,30468.0
2021-11-23 12:30:00,87.6,87.66,87.46,87.47,31331.0,79.4174,79.4717,79.2904,79.2995,31331.0
2021-11-23 12:35:00,87.47,87.51,87.43,87.49,32804.0,79.2995,79.3358,79.2632,79.3176,32804.0
2021-11-23 12:40:00,87.51,87.59,87.51,87.55,36463.0,79.3358,79.4083,79.3358,79.372,36463.0
2021-11-23 12:45:00,87.56,87.56,87.42,87.47,102838.0,79.3811,79.3811,79.2542,79.2995,102838.0
2021-11-23 12:50:00,87.47,87.54,87.4,87.42,217879.0,79.2995,79.363,79.236,79.2542,217879.0
2021-11-23 12:55:00,87.42,87.45,87.37,87.4,48199.0,79.2542,79.2814,79.2088,79.236,48199.0
2021-11-23 13:00:00,87.4,87.52,87.37,87.47,27910.0,79.236,79.3448,79.2088,79.2995,27910.0
2021-11-23 13:05:00,87.46,87.53,87.45,87.5,24091.0,79.2904,79.3539,79.2814,79.3267,24091.0
2021-11-23 13:10:00,87.49,87.59,87.49,87.58,16971.0,79.3176,79.4083,79.3176,79.3992,16971.0
2021-11-23 13:15:00,87.59,87.61,87.55,87.61,28657.0,79.4083,79.4264,79.372,79.4264,28657.0
2021-11-23 13:20:00,87.61,87.61,87.52,87.56,26920.0,79.4264,79.4264,79.3448,79.3811,26920.0
2021-11-23 13:25:00,87.56,87.61,87.52,87.6,27115.0,79.3811,79.4264,79.3448,79.4174,27115.0
2021-11-23 13:30:00,87.58,87.63,87.55,87.58,32227.0,79.3992,79.4445,79.372,79.3992,32227.0
2021-11-23 13:35:00,87.58,87.61,87.56,87.59,22619.0,79.3992,79.4264,79.3811,79.4083,22619.0
2021-11-23 13:40:00,87.59,87.65,87.59,87.65,47897.0,79.4083,79.4627,79.4083,79.4627,47897.0
2021-11-23 13:45:00,87.67,87.69,87.61,87.65,33935.0,79.4808,79.4989,79.4264,79.4627,33935.0
2021-11-23 13:50:00,87.65,87.69,87.61,87.65,134995.0,79.4627,79.4989,79.4264,79.4627,134995.0
2021-11-23 13:55:00,87.65,87.67,87.58,87.59,17772.0,79.4627,79.4808,79.3992,79.4083,17772.0
2021-11-23 14:00:00,87.59,87.59,87.5,87.55,32537.0,79.4083,79.4083,79.3267,79.372,32537.0
2021-11-23 14:05:00,87.54,87.54,87.44,87.45,16909.0,79.363,79.363,79.2723,79.2814,16909.0
2021-11-23 14:10:00,87.45,87.51,87.41,87.51,30967.0,79.2814,79.3358,79.2451,79.3358,30967.0
2021-11-23 14:15:00,87.51,87.57,87.5,87.55,22067.0,79.3358,79.3902,79.3267,79.372,22067.0
2021-11-23 14:20:00,87.55,87.62,87.51,87.58,45030.0,79.372,79.4355,79.3358,79.3992,45030.0
2021-11-23 14:25:00,87.58,87.62,87.54,87.6,15064.0,79.3992,79.4355,79.363,79.4174,15064.0
2021-11-23 14:30:00,87.6,87.68,87.6,87.68,43175.0,79.4174,79.4899,79.4174,79.4899,43175.0
2021-11-23 14:35:00,87.68,87.71,87.65,87.7,134353.0,79.4899,79.5171,79.4627,79.508,134353.0
2021-11-23 14:40:00,87.71,87.73,87.69,87.73,21154.0,79.5171,79.5352,79.4989,79.5352,21154.0
2021-11-23 14:45:00,87.74,87.79,87.7,87.79,34320.0,79.5443,79.5896,79.508,79.5896,34320.0
2021-11-23 14:50:00,87.79,87.79,87.69,87.73,29788.0,79.5896,79.5896,79.4989,79.5352,29788.0
2021-11-23 14:55:00,87.73,87.77,87.7,87.72,25884.0,79.5352,79.5715,79.508,79.5261,25884.0
2021-11-23 15:00:00,87.72,87.76,87.66,87.69,54406.0,79.5261,79.5624,79.4717,79.4989,54406.0
2021-11-23 15:05:00,87.69,87.73,87.62,87.73,26472.0,79.4989,79.5352,79.4355,79.5352,26472.0
2021-11-23 15:10:00,87.72,87.73,87.67,87.67,34394.0,79.5261,79.5352,79.4808,79.4808,34394.0
2021-11-23 15:15:00,87.67,87.71,87.59,87.59,302086.0,79.4808,79.5171,79.4083,79.4083,302086.0
2021-11-23 15:20:00,87.59,87.6,87.44,87.49,35998.0,79.4083,79.4174,79.2723,79.3176,35998.0
2021-11-23 15:25:00,87.49,87.54,87.46,87.48,28415.0,79.3176,79.363,79.2904,79.3086,28415.0
2021-11-23 15:30:00,87.48,87.54,87.36,87.44,81611.0,79.3086,79.363,79.1998,79.2723,81611.0
2021-11-23 15:35:00,87.44,87.51,87.38,87.46,77717.0,79.2723,79.3358,79.2179,79.2904,77717.0
2021-11-23 15:40:00,87.47,87.53,87.45,87.46,41485.0,79.2995,79.3539,79.2814,79.2904,41485.0
2021-11-23 15:45:00,87.46,87.46,87.33,87.34,60580.0,79.2904,79.2904,79.1726,79.1816,60580.0
2021-11-23 15:50:00,87.35,87.52,87.34,87.4,100010.0,79.1907,79.3448,79.1816,79.236,100010.0
2021-11-23 15:55:00,87.4,87.4,87.29,87.31,278170.0,79.236,79.236,79.1363,79.1544,278170.0
2021-11-24 09:30:00,86.61,86.97,86.19,86.39,227098.0,78.8665,79.1943,78.484,78.6661,227098.0
2021-11-24 09:35:00,86.38,86.64,86.32,86.55,36180.0,78.657,78.8938,78.6024,78.8118,36180.0
2021-11-24 09:40:00,86.54,86.54,86.43,86.44,46762.0,78.8027,78.8027,78.7026,78.7117,46762.0
2021-11-24 09:45:00,86.43,86.48,86.31,86.47,122177.0,78.7026,78.7481,78.5933,78.739,122177.0
2021-11-24 09:50:00,86.52,86.54,86.22,86.3,202523.0,78.7845,78.8027,78.5113,78.5842,202523.0
2021-11-24 09:55:00,86.29,86.43,86.25,86.43,28467.0,78.5751,78.7026,78.5386,78.7026,28467.0
2021-11-24 10:00:00,86.43,86.91,86.43,86.79,70845.0,78.7026,79.1396,78.7026,79.0304,70845.0
2021-11-24 10:05:00,86.79,86.86,86.62,86.64,41810.0,79.0304,79.0941,78.8756,78.8938,41810.0
2021-11-24 10:10:00,86.64,86.72,86.63,86.7,26518.0,78.8938,78.9666,78.8847,78.9484,26518.0
2021-11-24 10:15:00,86.71,86.81,86.65,86.75,162931.0,78.9575,79.0486,78.9029,78.9939,162931.0
2021-11-24 10:20:00,86.74,86.84,86.71,86.73,33497.0,78.9848,79.0759,78.9575,78.9757,33497.0
2021-11-24 10:25:00,86.75,86.87,86.73,86.84,15471.0,78.9939,79.1032,78.9757,79.0759,15471.0
2021-11-24 10:30:00,86.86,86.9,86.7,86.73,28405.0,79.0941,79.1305,78.9484,78.9757,28405.0
2021-11-24 10:35:00,86.73,86.75,86.69,86.75,40591.0,78.9757,78.9939,78.9393,78.9939,40591.0
2021-11-24 10:40:00,86.74,86.83,86.74,86.78,34565.0,78.9848,79.0668,78.9848,79.0213,34565.0
2021-11-24 10:45:00,86.76,86.8,86.74,86.76,23104.0,79.0031,79.0395,78.9848,79.0031,23104.0
2021-11-24 10:50:00,86.76,86.77,86.7,86.73,25097.0,79.0031,79.0122,78.9484,78.9757,25097.0
2021-11-24 10:55:00,86.73,86.88,86.72,86.84,18987.0,78.9757,79.1123,78.9666,79.0759,18987.0
2021-11-24 11:00:00,86.83,86.84,86.76,86.76,24318.0,79.0668,79.0759,79.0031,79.0031,24318.0
2021-11-24 11:05:00,86.75,86.81,86.71,86.81,44707.0,78.9939,79.0486,78.9575,79.0486,44707.0
2021-11-24 11:10:00,86.81,87.0,86.8,87.0,72977.0,79.0486,79.2216,79.0395,79.2216,72977.0
2021-11-24 11:15:00,87.0,87.01,86.82,86.83,26850.0,79.2216,79.2307,79.0577,79.0668,26850.0
2021-11-24 11:20:00,86.82,86.97,86.78,86.93,142527.0,79.0577,79.1943,79.0213,79.1579,142527.0
2021-11-24 11:25:00,86.93,87.03,86.89,86.96,32009.0,79.1579,79.2489,79.1214,79.1852,32009.0
2021-11-24 11:30:00,86.97,87.05,86.92,87.05,30125.0,79.1943,79.2671,79.1487,79.2671,30125.0
2021-11-24 11:35:00,87.04,87.05,86.95,87.01,20177.0,79.258,79.2671,79.1761,79.2307,20177.0
2021-11-24 11:40:00,87.02,87.03,86.97,87.0,18351.0,79.2398,79.2489,79.1943,79.2216,18351.0
2021-11-24 11:45:00,87.01,87.04,86.96,86.96,24764.0,79.2307,79.258,79.1852,79.1852,24764.0
2021-11-24 11:50:00,86.95,86.95,86.87,86.89,26791.0,79.1761,79.1761,79.1032,79.1214,26791.0
2021-11-24 11:55:00,86.89,86.94,86.89,86.91,14328.0,79.1214,79.167,79.1214,79.1396,14328.0
2021-11-24 12:00:00,86.91,86.92,86.89,86.9,24447.0,79.1396,79.1487,79.1214,79.1305,24447.0
2021-11-24 12:05:00,86.9,86.99,86.85,86.95,24829.0,79.1305,79.2125,79.085,79.1761,24829.0
2021-11-24 12:10:00,86.95,87.01,86.92,87.01,19681.0,79.1761,79.2307,79.1487,79.2307,19681.0
2021-11-24 12:15:00,87.01,87.02,86.97,86.98,16762.0,79.2307,79.2398,79.1943,79.2034,16762.0
2021-11-24 12:20:00,86.98,87.04,86.97,87.02,15295.0,79.2034,79.258,79.1943,79.2398,15295.0
2021-11-24 12:25:00,87.02,87.06,87.0,87.01,25574.0,79.2398,79.2762,79.2216,79.2307,25574.0
2021-11-24 12:30:00,87.01,87.05,87.0,87.02,7826.0,79.2307,79.2671,79.2216,79.2398,7826.0
2021-11-24 12:35:00,87.01,87.01,86.86,86.86,9952.0,79.2307,79.2307,79.0941,79.0941,9952.0
2021-11-24 12:40:00,86.85,86.94,86.84,86.94,63961.0,79.085,79.167,79.0759,79.167,63961.0
2021-11-24 12:45:00,86.94,87.03,86.91,87.02,13862.0,79.167,79.2489,79.1396,79.2398,13862.0
2021-11-24 12:50:00,87.02,87.05,86.99,87.05,11222.0,79.2398,79.2671,79.2125,79.2671,11222.0
2021-11-24 12:55:00,87.05,87.13,87.04,87.06,15030.0,79.2671,79.34,79.258,79.2762,15030.0
2021-11-24 13:00:00,87.04,87.16,87.04,87.15,11448.0,79.258,79.3673,79.258,79.3582,11448.0
2021-11-24 13:05:00,87.15,87.17,87.11,87.16,7067.0,79.3582,79.3764,79.3218,79.3673,7067.0
2021-11-24 13:10:00,87.15,87.16,87.1,87.14,20717.0,79.3582,79.3673,79.3127,79.3491,20717.0
2021-11-24 13:15:00,87.14,87.15,87.04,87.06,12241.0,79.3491,79.3582,79.258,79.2762,12241.0
2021-11-24 13:20:00,87.07,87.14,87.04,87.09,42621.0,79.2853,79.3491,79.258,79.3035,42621.0
2021-11-24 13:25:00,87.09,87.13,87.08,87.11,12132.0,79.3035,79.34,79.2944,79.3218,12132.0
2021-11-24 13:30:00,87.11,87.18,87.1,87.17,16115.0,79.3218,79.3855,79.3127,79.3764,16115.0
2021-11-24 13:35:00,87.18,87.22,87.16,87.2,12031.0,79.3855,79.4219,79.3673,79.4037,12031.0
2021-11-24 13:40:00,87.2,87.2,87.15,87.16,13647.0,79.4037,79.4037,79.3582,79.3673,13647.0
2021-11-24 13:45:00,87.15,87.17,87.09,87.16,12973.0,79.3582,79.3764,79.3035,79.3673,12973.0
2021-11-24 13:50:00,87.15,87.17,87.11,87.16,14704.0,79.3582,79.3764,79.3218,79.3673,14704.0
2021-11-24 13:55:00,87.16,87.24,87.15,87.19,24194.0,79.3673,79.4401,79.3582,79.3946,24194.0
2021-11-24 14:00:00,87.21,87.21,87.1,87.2,22609.0,79.4128,79.4128,79.3127,79.4037,22609.0
2021-11-24 14:05:00,87.21,87.21,87.03,87.09,35276.0,79.4128,79.4128,79.2489,79.3035,35276.0
2021-11-24 14:10:00,87.09,87.1,87.06,87.07,33210.0,79.3035,79.3127,79.2762,79.2853,33210.0
2021-11-24 14:15:00,87.07,87.14,87.07,87.13,12638.0,79.2853,79.3491,79.2853,79.34,12638.0
2021-11-24 14:20:00,87.14,87.18,87.13,87.17,24942.0,79.3491,79.3855,79.34,79.3764,24942.0
2021-11-24 14:25:00,87.17,87.21,87.15,87.2,20007.0,79.3764,79.4128,79.3582,79.4037,20007.0
2021-11-24 14:30:00,87.21,87.24,87.19,87.23,15906.0,79.4128,79.4401,79.3946,79.431,15906.0
2021-11-24 14:35:00,87.23,87.25,87.2,87.22,12226.0,79.431,79.4492,79.4037,79.4219,12226.0
2021-11-24 14:40:00,87.22,87.25,87.17,87.19,13495.0,79.4219,79.4492,79.3764,79.3946,13495.0
2021-11-24 14:45:00,87.2,87.27,87.15,87.23,18667.0,79.4037,79.4675,79.3582,79.431,18667.0
2021-11-24 14:50:00,87.23,87.28,87.21,87.23,15580.0,79.431,79.4766,79.4128,79.431,15580.0
2021-11-24 14:55:00,87.24,87.24,87.17,87.17,13231.0,79.4401,79.4401,79.3764,79.3764,13231.0
2021-11-24 15:00:00,87.16,87.19,87.14,87.15,13910.0,79.3673,79.3946,79.3491,79.3582,13910.0
2021-11-24 15:05:00,87.16,87.25,87.16,87.25,14218.0,79.3673,79.4492,79.3673,79.4492,14218.0
2021-11-24 15:10:00,87.26,87.26,87.13,87.15,25324.0,79.4583,79.4583,79.34,79.3582,25324.0
2021-11-24 15:15:00,87.14,87.2,87.13,87.17,23544.0,79.3491,79.4037,79.34,79.3764,23544.0
2021-11-24 15:20:00,87.17,87.22,87.13,87.14,16789.0,79.3764,79.4219,79.34,79.3491,16789.0
2021-11-24 15:25:00,87.14,87.22,87.13,87.22,41789.0,79.3491,79.4219,79.34,79.4219,41789.0
2021-11-24 15:30:00,87.22,87.27,87.15,87.2,34547.0,79.4219,79.4675,79.3582,79.4037,34547.0
2021-11-24 15:35:00,87.2,87.2,87.14,87.18,43446.0,79.4037,79.4037,79.3491,79.3855,43446.0
2021-11-24 15:40:00,87.18,87.22,87.15,87.17,48223.0,79.3855,79.4219,79.3582,79.3764,48223.0
2021-11-24 15:45:00,87.17,87.18,87.15,87.17,61535.0,79.3764,79.3855,79.3582,79.3764,61535.0
2021-11-24 15:50:00,87.17,87.3,87.17,87.26,81306.0,79.3764,79.4948,79.3764,79.4583,81306.0
2021-11-24 15:55:00,87.27,87.28,87.18,87.21,224822.0,79.4675,79.4766,79.3855,79.4128,224822.0
2021-11-26 09:30:00,86.92,87.09,86.42,87.06,184904.0,79.1487,79.3035,78.6935,79.2762,184904.0
2021-11-26 09:35:00,87.05,87.13,86.87,87.08,58723.0,79.2671,79.34,79.1032,79.2944,58723.0
2021-11-26 09:40:00,87.06,87.45,87.0,87.42,72744.0,79.2762,79.6314,79.2216,79.604,72744.0
2021-11-26 09:45:00,87.41,87.45,87.1,87.19,109962.0,79.5949,79.6314,79.3127,79.3946,109962.0
2021-11-26 09:50:00,87.18,87.18,86.82,86.87,47658.0,79.3855,79.3855,79.0577,79.1032,47658.0
2021-11-26 09:55:00,86.86,86.86,86.66,86.75,40025.0,79.0941,79.0941,78.912,78.9939,40025.0
2021-11-26 10:00:00,86.78,86.78,86.65,86.67,45663.0,79.0213,79.0213,78.9029,78.9211,45663.0
2021-11-26 10:05:00,86.67,86.88,86.67,86.7,115912.0,78.9211,79.1123,78.9211,78.9484,115912.0
2021-11-26 10:10:00,86.7,86.82,86.7,86.72,70052.0,78.9484,79.0577,78.9484,78.9666,70052.0
2021-11-26 10:15:00,86.73,86.83,86.67,86.78,57339.0,78.9757,79.0668,78.9211,79.0213,57339.0
2021-11-26 10:20:00,86.79,86.86,86.71,86.75,34991.0,79.0304,79.0941,78.9575,78.9939,34991.0
2021-11-26 10:25:00,86.75,86.81,86.67,86.78,42062.0,78.9939,79.0486,78.9211,79.0213,42062.0
2021-11-26 10:30:00,86.79,86.81,86.67,86.71,45627.0,79.0304,79.0486,78.9211,78.9575,45627.0
2021-11-26 10:35:00,86.69,86.76,86.67,86.72,44662.0,78.9393,79.0031,78.9211,78.9666,44662.0
2021-11-26 10:40:00,86.71,86.85,86.67,86.84,119527.0,78.9575,79.085,78.9211,79.0759,119527.0
2021-11-26 10:45:00,86.84,86.91,86.67,86.7,45529.0,79.0759,79.1396,78.9211,78.9484,45529.0
2021-11-26 10:50:00,86.7,86.78,86.67,86.67,54241.0,78.9484,79.0213,78.9211,78.9211,54241.0
2021-11-26 10:55:00,86.67,86.7,86.57,86.65,31529.0,78.9211,78.9484,78.83,78.9029,31529.0
2021-11-26 11:00:00,86.65,86.66,86.31,86.32,47607.0,78.9029,78.912,78.5933,78.6024,47607.0
2021-11-26 11:05:00,86.33,86.37,86.26,86.29,46876.0,78.6115,78.6479,78.5478,78.5751,46876.0
2021-11-26 11:10:00,86.29,86.33,86.13,86.2,41620.0,78.5751,78.6115,78.4294,78.4931,41620.0
2021-11-26 11:15:00,86.2,86.25,86.04,86.07,59948.0,78.4931,78.5386,78.3474,78.3747,59948.0
2021-11-26 11:20:00,86.08,86.2,86.07,86.18,42535.0,78.3838,78.4931,78.3747,78.4749,42535.0
2021-11-26 11:25:00,86.19,86.3,86.08,86.23,107986.0,78.484,78.5842,78.3838,78.5204,107986.0
2021-11-26 11:30:00,86.23,86.27,86.17,86.27,84738.0,78.5204,78.5569,78.4658,78.5569,84738.0
2021-11-26 11:35:00,86.27,86.34,86.19,86.27,40685.0,78.5569,78.6206,78.484,78.5569,40685.0
2021-11-26 11:40:00,86.27,86.44,86.24,86.42,33806.0,78.5569,78.7117,78.5295,78.6935,33806.0
2021-11-26 11:45:00,86.42,86.48,86.3,86.3,28905.0,78.6935,78.7481,78.5842,78.5842,28905.0
2021-11-26 11:50:00,86.31,86.35,86.18,86.21,39200.0,78.5933,78.6297,78.4749,78.5022,39200.0
2021-11-26 11:55:00,86.21,86.33,86.2,86.25,35399.0,78.5022,78.6115,78.4931,78.5386,35399.0
2021-11-26 12:00:00,86.25,86.34,86.23,86.29,40458.0,78.5386,78.6206,78.5204,78.5751,40458.0
2021-11-26 12:05:00,86.28,86.42,86.26,86.4,47305.0,78.566,78.6935,78.5478,78.6752,47305.0
2021-11-26 12:10:00,86.39,86.42,86.22,86.28,39253.0,78.6661,78.6935,78.5113,78.566,39253.0
2021-11-26 12:15:00,86.28,86.31,86.18,86.2,29963.0,78.566,78.5933,78.4749,78.4931,29963.0
2021-11-26 12:20:00,86.2,86.3,86.19,86.27,35450.0,78.4931,78.5842,78.484,78.5569,35450.0
2021-11-26 12:25:00,86.26,86.4,86.26,86.34,25649.0,78.5478,78.6752,78.5478,78.6206,25649.0
2021-11-26 12:30:00,86.35,86.5,86.3,86.33,63716.0,78.6297,78.7663,78.5842,78.6115,63716.0
2021-11-26 12:35:00,86.33,86.51,86.33,86.4,38050.0,78.6115,78.7754,78.6115,78.6752,38050.0
2021-11-26 12:40:00,86.41,86.41,86.18,86.24,57578.0,78.6843,78.6843,78.4749,78.5295,57578.0
2021-11-26 12:45:00,86.24,86.26,86.14,86.18,109855.0,78.5295,78.5478,78.4385,78.4749,109855.0
2021-11-26 12:50:00,86.14,86.17,85.86,85.88,161083.0,78.4385,78.4658,78.1835,78.2017,161083.0
2021-11-26 12:55:00,85.89,86.29,85.87,86.1,276370.0,78.2108,78.5751,78.1926,78.4021,276370.0
2021-11-29 09:30:00,87.22,87.22,86.55,87.02,243902.0,79.4219,79.4219,78.8118,79.2398,243902.0
2021-11-29 09:35:00,86.99,87.13,86.87,87.06,74918.0,79.2125,79.34,79.1032,79.2762,74918.0
2021-11-29 09:40:00,87.06,87.47,87.02,87.36,108778.0,79.2762,79.6496,79.2398,79.5494,108778.0
2021-11-29 09:45:00,87.36,87.56,87.21,87.22,78729.0,79.5494,79.7315,79.4128,79.4219,78729.0
2021-11-29 09:50:00,87.2,87.61,87.2,87.57,83212.0,79.4037,79.7771,79.4037,79.7406,83212.0
2021-11-29 09:55:00,87.58,88.02,87.55,87.97,125409.0,79.7497,80.1504,79.7224,80.1049,125409.0
2021-11-29 10:00:00,87.97,88.23,87.83,88.2,107947.0,80.1049,80.3416,79.9774,80.3143,107947.0
2021-11-29 10:05:00,88.17,88.38,88.13,88.28,143974.0,80.287,80.4782,80.2506,80.3872,143974.0
2021-11-29 10:10:00,88.28,88.29,87.82,87.91,76961.0,80.3872,80.3963,79.9683,80.0502,76961.0
2021-11-29 10:15:00,87.92,88.32,87.89,88.26,158533.0,80.0593,80.4236,80.032,80.3689,158533.0
2021-11-29 10:20:00,88.24,88.42,88.11,88.38,71685.0,80.3507,80.5146,80.2324,80.4782,71685.0
2021-11-29 10:25:00,88.38,88.41,88.14,88.22,72932.0,80.4782,80.5055,80.2597,80.3325,72932.0
2021-11-29 10:30:00,88.24,88.28,88.09,88.09,46540.0,80.3507,80.3872,80.2141,80.2141,46540.0
2021-11-29 10:35:00,88.09,88.15,87.91,88.02,65886.0,80.2141,80.2688,80.0502,80.1504,65886.0
2021-11-29 10:40:00,88.01,88.05,87.79,87.83,86433.0,80.1413,80.1777,79.941,79.9774,86433.0
2021-11-29 10:45:00,87.82,87.85,87.64,87.69,61004.0,79.9683,79.9956,79.8044,79.8499,61004.0
2021-11-29 10:50:00,87.68,87.83,87.68,87.8,59282.0,79.8408,79.9774,79.8408,79.9501,59282.0
2021-11-29 10:55:00,87.79,87.8,87.53,87.57,72540.0,79.941,79.9501,79.7042,79.7406,72540.0
2021-11-29 11:00:00,87.57,87.7,87.55,87.65,46881.0,79.7406,79.859,79.7224,79.8135,46881.0
2021-11-29 11:05:00,87.65,87.81,87.64,87.79,38008.0,79.8135,79.9592,79.8044,79.941,38008.0
2021-11-29 11:10:00,87.8,87.92,87.79,87.89,55427.0,79.9501,80.0593,79.941,80.032,55427.0
2021-11-29 11:15:00,87.9,87.9,87.81,87.82,48071.0,80.0411,80.0411,79.9592,79.9683,48071.0
2021-11-29 11:20:00,87.82,87.99,87.81,87.98,32099.0,79.9683,80.1231,79.9592,80.114,32099.0
2021-11-29 11:25:00,87.98,88.03,87.93,88.02,32160.0,80.114,80.1595,80.0684,80.1504,32160.0
2021-11-29 11:30:00,88.03,88.09,87.99,88.02,29659.0,80.1595,80.2141,80.1231,80.1504,29659.0
2021-11-29 11:35:00,88.03,88.14,88.01,88.14,36329.0,80.1595,80.2597,80.1413,80.2597,36329.0
2021-11-29 11:40:00,88.14,88.2,88.12,88.2,30098.0,80.2597,80.3143,80.2415,80.3143,30098.0
2021-11-29 11:45:00,88.21,88.22,88.1,88.12,32034.0,80.3234,80.3325,80.2232,80.2415,32034.0
2021-11-29 11:50:00,88.11,88.11,88.0,88.03,37680.0,80.2324,80.2324,80.1322,80.1595,37680.0
2021-11-29 11:55:00,88.03,88.1,88.01,88.05,122720.0,80.1595,80.2232,80.1413,80.1777,122720.0
2021-11-29 12:00:00,88.06,88.17,88.03,88.17,31402.0,80.1868,80.287,80.1595,80.287,31402.0
2021-11-29 12:05:00,88.17,88.34,88.17,88.31,107645.0,80.287,80.4418,80.287,80.4145,107645.0
2021-11-29 12:10:00,88.3,88.32,88.2,88.2,31633.0,80.4054,80.4236,80.3143,80.3143,31633.0
2021-11-29 12:15:00,88.2,88.43,88.2,88.43,37137.0,80.3143,80.5237,80.3143,80.5237,37137.0
2021-11-29 12:20:00,88.44,88.5,88.41,88.49,31470.0,80.5328,80.5875,80.5055,80.5784,31470.0
2021-11-29 12:25:00,88.49,88.5,88.4,88.48,90120.0,80.5784,80.5875,80.4964,80.5693,90120.0
2021-11-29 12:30:00,88.48,88.52,88.42,88.51,31488.0,80.5693,80.6057,80.5146,80.5966,31488.0
2021-11-29 12:35:00,88.5,88.53,88.44,88.49,38861.0,80.5875,80.6148,80.5328,80.5784,38861.0
2021-11-29 12:40:00,88.49,88.58,88.49,88.54,31077.0,80.5784,80.6603,80.5784,80.6239,31077.0
2021-11-29 12:45:00,88.53,88.62,88.52,88.59,25513.0,80.6148,80.6968,80.6057,80.6694,25513.0
2021-11-29 12:50:00,88.59,88.6,88.52,88.53,37644.0,80.6694,80.6785,80.6057,80.6148,37644.0
2021-11-29 12:55:00,88.53,88.54,88.45,88.5,62483.0,80.6148,80.6239,80.542,80.5875,62483.0
2021-11-29 13:00:00,88.51,88.63,88.51,88.6,17615.0,80.5966,80.7059,80.5966,80.6785,17615.0
2021-11-29 13:05:00,88.59,88.63,88.56,88.62,28462.0,80.6694,80.7059,80.6421,80.6968,28462.0
2021-11-29 13:10:00,88.61,88.65,88.57,88.59,47551.0,80.6876,80.7241,80.6512,80.6694,47551.0
2021-11-29 13:15:00,88.59,88.69,88.58,88.67,36161.0,80.6694,80.7605,80.6603,80.7423,36161.0
2021-11-29 13:20:00,88.67,88.67,88.57,88.59,27848.0,80.7423,80.7423,80.6512,80.6694,27848.0
2021-11-29 13:25:00,88.6,88.64,88.57,88.63,50961.0,80.6785,80.715,80.6512,80.7059,50961.0
2021-11-29 13:30:00,88.63,88.68,88.59,88.61,47807.0,80.7059,80.7514,80.6694,80.6876,47807.0
2021-11-29 13:35:00,88.61,88.63,88.48,88.5,38018.0,80.6876,80.7059,80.5693,80.5875,38018.0
2021-11-29 13:40:00,88.5,88.58,88.49,88.58,22676.0,80.5875,80.6603,80.5784,80.6603,22676.0
2021-11-29 13:45:00,88.58,88.64,88.55,88.63,33565.0,80.6603,80.715,80.633,80.7059,33565.0
2021-11-29 13:50:00,88.63,88.68,88.61,88.67,24818.0,80.7059,80.7514,80.6876,80.7423,24818.0
2021-11-29 13:55:00,88.67,88.78,88.65,88.74,49974.0,80.7423,80.8425,80.7241,80.806,49974.0
2021-11-29 14:00:00,88.74,88.78,88.69,88.77,60184.0,80.806,80.8425,80.7605,80.8333,60184.0
2021-11-29 14:05:00,88.76,88.8,88.72,88.79,44261.0,80.8242,80.8607,80.7878,80.8516,44261.0
2021-11-29 14:10:00,88.78,88.9,88.77,88.89,107211.0,80.8425,80.9517,80.8333,80.9426,107211.0
2021-11-29 14:15:00,88.89,88.9,88.74,88.75,66162.0,80.9426,80.9517,80.806,80.8151,66162.0
2021-11-29 14:20:00,88.75,88.79,88.66,88.7,40193.0,80.8151,80.8516,80.7332,80.7696,40193.0
2021-11-29 14:25:00,88.7,88.8,88.69,88.8,31190.0,80.7696,80.8607,80.7605,80.8607,31190.0
2021-11-29 14:30:00,88.8,88.88,88.78,88.86,54167.0,80.8607,80.9335,80.8425,80.9153,54167.0
2021-11-29 14:35:00,88.87,88.92,88.76,88.78,67668.0,80.9244,80.9699,80.8242,80.8425,67668.0
2021-11-29 14:40:00,88.78,88.83,88.68,88.71,69920.0,80.8425,80.888,80.7514,80.7787,69920.0
2021-11-29 14:45:00,88.72,88.79,88.7,88.78,38469.0,80.7878,80.8516,80.7696,80.8425,38469.0
2021-11-29 14:50:00,88.77,88.82,88.72,88.73,67629.0,80.8333,80.8789,80.7878,80.7969,67629.0
2021-11-29 14:55:00,88.73,88.78,88.66,88.7,45500.0,80.7969,80.8425,80.7332,80.7696,45500.0
2021-11-29 15:00:00,88.71,88.77,88.7,88.74,30602.0,80.7787,80.8333,80.7696,80.806,30602.0
2021-11-29 15:05:00,88.75,88.76,88.66,88.69,33637.0,80.8151,80.8242,80.7332,80.7605,33637.0
2021-11-29 15:10:00,88.69,88.72,88.6,88.7,74825.0,80.7605,80.7878,80.6785,80.7696,74825.0
2021-11-29 15:15:00,88.7,88.72,88.64,88.67,36768.0,80.7696,80.7878,80.715,80.7423,36768.0
2021-11-29 15:20:00,88.68,88.8,88.67,88.78,77350.0,80.7514,80.8607,80.7423,80.8425,77350.0
2021-11-29 15:25:00,88.77,88.9,88.75,88.87,45015.0,80.8333,80.9517,80.8151,80.9244,45015.0
2021-11-29 15:30:00,88.86,88.88,88.77,88.85,96728.0,80.9153,80.9335,80.8333,80.9062,96728.0
2021-11-29 15:35:00,88.85,88.89,88.76,88.83,202153.0,80.9062,80.9426,80.8242,80.888,202153.0
2021-11-29 15:40:00,88.82,88.84,88.63,88.67,123013.0,80.8789,80.8971,80.7059,80.7423,123013.0
2021-11-29 15:45:00,88.67,88.82,88.61,88.81,88155.0,80.7423,80.8789,80.6876,80.8698,88155.0
2021-11-29 15:50:00,88.8,88.87,88.69,88.82,163737.0,80.8607,80.9244,80.7605,80.8789,163737.0
2021-11-29 15:55:00,88.82,88.9,88.61,88.64,542756.0,80.8789,80.9517,80.6876,80.715,542756.0
2021-11-30 09:30:00,88.05,88.21,87.61,88.12,315286.0,80.1777,80.3234,79.7771,80.2415,315286.0
2021-11-30 09:35:00,88.09,88.17,88.0,88.12,81643.0,80.2141,80.287,80.1322,80.2415,81643.0
2021-11-30 09:40:00,88.13,88.27,88.08,88.27,91040.0,80.2506,80.378,80.205,80.378,91040.0
2021-11-30 09:45:00,88.23,88.37,88.07,88.29,93842.0,80.3416,80.4691,80.1959,80.3963,93842.0
2021-11-30 09:50:00,88.27,88.72,88.25,88.7,61449.0,80.378,80.7878,80.3598,80.7696,61449.0
2021-11-30 09:55:00,88.73,88.8,88.59,88.62,41755.0,80.7969,80.8607,80.6694,80.6968,41755.0
2021-11-30 10:00:00,88.61,88.81,88.56,88.8,50287.0,80.6876,80.8698,80.6421,80.8607,50287.0
2021-11-30 10:05:00,88.77,88.87,88.71,88.81,29898.0,80.8333,80.9244,80.7787,80.8698,29898.0
2021-11-30 10:10:00,88.81,88.92,88.8,88.87,38807.0,80.8698,80.9699,80.8607,80.9244,38807.0
2021-11-30 10:15:00,88.85,88.89,88.64,88.81,180439.0,80.9062,80.9426,80.715,80.8698,180439.0
2021-11-30 10:20:00,88.81,88.86,88.68,88.69,95296.0,80.8698,80.9153,80.7514,80.7605,95296.0
2021-11-30 10:25:00,88.64,88.64,88.34,88.37,35864.0,80.715,80.715,80.4418,80.4691,35864.0
2021-11-30 10:30:00,88.37,88.61,88.33,88.52,58144.0,80.4691,80.6876,80.4327,80.6057,58144.0
2021-11-30 10:35:00,88.52,88.57,88.35,88.52,224730.0,80.6057,80.6512,80.4509,80.6057,224730.0
2021-11-30 10:40:00,88.51,88.58,88.41,88.48,78822.0,80.5966,80.6603,80.5055,80.5693,78822.0
2021-11-30 10:45:00,88.46,88.57,88.45,88.46,96422.0,80.5511,80.6512,80.542,80.5511,96422.0
2021-11-30 10:50:00,88.45,88.45,88.1,88.25,216621.0,80.542,80.542,80.2232,80.3598,216621.0
2021-11-30 10:55:00,88.27,88.38,88.14,88.37,67224.0,80.378,80.4782,80.2597,80.4691,67224.0
2021-11-30 11:00:00,88.36,88.37,88.18,88.33,58461.0,80.46,80.4691,80.2961,80.4327,58461.0
2021-11-30 11:05:00,88.33,88.48,88.3,88.33,78350.0,80.4327,80.5693,80.4054,80.4327,78350.0
2021-11-30 11:10:00,88.33,88.35,88.07,88.26,45016.0,80.4327,80.4509,80.1959,80.3689,45016.0
2021-11-30 11:15:00,88.25,88.42,88.21,88.25,27996.0,80.3598,80.5146,80.3234,80.3598,27996.0
2021-11-30 11:20:00,88.28,88.38,88.24,88.26,30238.0,80.3872,80.4782,80.3507,80.3689,30238.0
2021-11-30 11:25:00,88.26,88.36,88.21,88.29,54434.0,80.3689,80.46,80.3234,80.3963,54434.0
2021-11-30 11:30:00,88.29,88.47,88.28,88.45,59214.0,80.3963,80.5602,80.3872,80.542,59214.0
2021-11-30 11:35:00,88.44,88.54,88.41,88.45,70677.0,80.5328,80.6239,80.5055,80.542,70677.0
2021-11-30 11:40:00,88.44,88.48,88.33,88.45,98589.0,80.5328,80.5693,80.4327,80.542,98589.0
2021-11-30 11:45:00,88.45,88.5,88.28,88.36,88895.0,80.542,80.5875,80.3872,80.46,88895.0
2021-11-30 11:50:00,88.34,88.39,88.11,88.13,46590.0,80.4418,80.4873,80.2324,80.2506,46590.0
2021-11-30 11:55:00,88.13,88.26,88.07,88.22,40412.0,80.2506,80.3689,80.1959,80.3325,40412.0
2021-11-30 12:00:00,88.22,88.32,88.14,88.25,34400.0,80.3325,80.4236,80.2597,80.3598,34400.0
2021-11-30 12:05:00,88.26,88.41,88.26,88.31,32873.0,80.3689,80.5055,80.3689,80.4145,32873.0
2021-11-30 12:10:00,88.31,88.39,88.2,88.34,63048.0,80.4145,80.4873,80.3143,80.4418,63048.0
2021-11-30 12:15:00,88.35,88.56,88.35,88.48,48943.0,80.4509,80.6421,80.4509,80.5693,48943.0
2021-11-30 12:20:00,88.47,88.59,88.38,88.59,29137.0,80.5602,80.6694,80.4782,80.6694,29137.0
2021-11-30 12:25:00,88.58,88.73,88.57,88.71,33271.0,80.6603,80.7969,80.6512,80.7787,33271.0
2021-11-30 12:30:00,88.72,88.74,88.59,88.64,48371.0,80.7878,80.806,80.6694,80.715,48371.0
2021-11-30 12:35:00,88.65,88.69,88.59,88.62,48294.0,80.7241,80.7605,80.6694,80.6968,48294.0
2021-11-30 12:40:00,88.62,88.9,88.62,88.87,1146475.0,80.6968,80.9517,80.6968,80.9244,1146475.0
2021-11-30 12:45:00,88.86,88.95,88.76,88.86,54350.0,80.9153,80.9973,80.8242,80.9153,54350.0
2021-11-30 12:50:00,88.86,88.9,88.76,88.9,34046.0,80.9153,80.9517,80.8242,80.9517,34046.0
2021-11-30 12:55:00,88.9,88.92,88.78,88.82,51928.0,80.9517,80.9699,80.8425,80.8789,51928.0
2021-11-30 13:00:00,88.83,88.92,88.77,88.79,32362.0,80.888,80.9699,80.8333,80.8516,32362.0
2021-11-30 13:05:00,88.79,88.79,88.57,88.57,51432.0,80.8516,80.8516,80.6512,80.6512,51432.0
2021-11-30 13:10:00,88.56,88.6,88.5,88.51,31119.0,80.6421,80.6785,80.5875,80.5966,31119.0
2021-11-30 13:15:00,88.51,88.57,88.37,88.4,30052.0,80.5966,80.6512,80.4691,80.4964,30052.0
2021-11-30 13:20:00,88.4,88.5,88.39,88.5,28552.0,80.4964,80.5875,80.4873,80.5875,28552.0
2021-11-30 13:25:00,88.47,88.58,88.39,88.54,57934.0,80.5602,80.6603,80.4873,80.6239,57934.0
2021-11-30 13:30:00,88.55,88.71,88.55,88.59,57600.0,80.633,80.7787,80.633,80.6694,57600.0
2021-11-30 13:35:00,88.59,88.69,88.5,88.52,23078.0,80.6694,80.7605,80.5875,80.6057,23078.0
2021-11-30 13:40:00,88.53,88.55,88.48,88.49,19935.0,80.6148,80.633,80.5693,80.5784,19935.0
2021-11-30 13:45:00,88.49,88.6,88.46,88.59,20425.0,80.5784,80.6785,80.5511,80.6694,20425.0
2021-11-30 13:50:00,88.6,88.67,88.55,88.67,21280.0,80.6785,80.7423,80.633,80.7423,21280.0
2021-11-30 13:55:00,88.67,88.69,88.48,88.48,30853.0,80.7423,80.7605,80.5693,80.5693,30853.0
2021-11-30 14:00:00,88.49,88.49,88.38,88.47,100030.0,80.5784,80.5784,80.4782,80.5602,100030.0
2021-11-30 14:05:00,88.48,88.52,88.42,88.49,55319.0,80.5693,80.6057,80.5146,80.5784,55319.0
2021-11-30 14:10:00,88.5,88.53,88.39,88.4,32387.0,80.5875,80.6148,80.4873,80.4964,32387.0
2021-11-30 14:15:00,88.4,88.43,88.24,88.24,38614.0,80.4964,80.5237,80.3507,80.3507,38614.0
2021-11-30 14:20:00,88.24,88.25,88.15,88.25,29724.0,80.3507,80.3598,80.2688,80.3598,29724.0
2021-11-30 14:25:00,88.24,88.28,88.11,88.16,37956.0,80.3507,80.3872,80.2324,80.2779,37956.0
2021-11-30 14:30:00,88.16,88.19,87.97,88.03,59706.0,80.2779,80.3052,80.1049,80.1595,59706.0
2021-11-30 14:35:00,88.04,88.11,87.99,88.01,30765.0,80.1686,80.2324,80.1231,80.1413,30765.0
2021-11-30 14:40:00,88.01,88.06,87.89,87.92,93777.0,80.1413,80.1868,80.032,80.0593,93777.0
2021-11-30 14:45:00,87.92,87.96,87.78,87.81,39908.0,80.0593,80.0958,79.9319,79.9592,39908.0
2021-11-30 14:50:00,87.82,87.87,87.56,87.59,59450.0,79.9683,80.0138,79.7315,79.7588,59450.0
2021-11-30 14:55:00,87.58,87.6,87.53,87.55,31568.0,79.7497,79.768,79.7042,79.7224,31568.0
2021-11-30 15:00:00,87.56,87.65,87.49,87.64,69000.0,79.7315,79.8135,79.6678,79.8044,69000.0
2021-11-30 15:05:00,87.63,87.64,87.42,87.43,94330.0,79.7953,79.8044,79.604,79.6131,94330.0
2021-11-30 15:10:00,87.43,87.5,87.28,87.31,88152.0,79.6131,79.6769,79.4766,79.5039,88152.0
2021-11-30 15:15:00,87.32,87.4,87.11,87.15,118154.0,79.513,79.5858,79.3218,79.3582,118154.0
2021-11-30 15:20:00,87.15,87.26,87.07,87.09,104324.0,79.3582,79.4583,79.2853,79.3035,104324.0
2021-11-30 15:25:00,87.09,87.15,86.95,87.08,121883.0,79.3035,79.3582,79.1761,79.2944,121883.0
2021-11-30 15:30:00,87.07,87.1,86.98,87.04,109206.0,79.2853,79.3127,79.2034,79.258,109206.0
2021-11-30 15:35:00,87.03,87.04,86.75,86.76,135443.0,79.2489,79.258,78.9939,79.0031,135443.0
2021-11-30 15:40:00,86.75,86.75,86.59,86.73,147885.0,78.9939,78.9939,78.8483,78.9757,147885.0
2021-11-30 15:45:00,86.73,86.91,86.72,86.84,185850.0,78.9757,79.1396,78.9666,79.0759,185850.0
2021-11-30 15:50:00,86.83,86.84,86.53,86.58,292719.0,79.0668,79.0759,78.7936,78.8391,292719.0
2021-11-30 15:55:00,86.58,86.89,86.42,86.79,854833.0,78.8391,79.1214,78.6935,79.0304,854833.0
2021-12-01 09:30:00,87.0,88.45,87.0,88.13,364037.0,79.2216,80.542,79.2216,80.2506,364037.0
2021-12-01 09:35:00,88.08,88.24,87.79,88.18,134043.0,80.205,80.3507,79.941,80.2961,134043.0
2021-12-01 09:40:00,88.16,88.35,88.07,88.22,71648.0,80.2779,80.4509,80.1959,80.3325,71648.0
2021-12-01 09:45:00,88.2,88.54,88.18,88.41,75847.0,80.3143,80.6239,80.2961,80.5055,75847.0
2021-12-01 09:50:00,88.4,88.46,88.18,88.33,60808.0,80.4964,80.5511,80.2961,80.4327,60808.0
2021-12-01 09:55:00,88.33,88.48,88.17,88.19,44840.0,80.4327,80.5693,80.287,80.3052,44840.0
2021-12-01 10:00:00,88.2,88.58,88.18,88.54,63535.0,80.3143,80.6603,80.2961,80.6239,63535.0
2021-12-01 10:05:00,88.56,88.74,88.55,88.73,60683.0,80.6421,80.806,80.633,80.7969,60683.0
2021-12-01 10:10:00,88.73,88.81,88.63,88.74,83001.0,80.7969,80.8698,80.7059,80.806,83001.0
2021-12-01 10:15:00,88.75,88.9,88.71,88.73,58208.0,80.8151,80.9517,80.7787,80.7969,58208.0
2021-12-01 10:20:00,88.73,88.9,88.68,88.69,53940.0,80.7969,80.9517,80.7514,80.7605,53940.0
2021-12-01 10:25:00,88.71,88.72,88.57,88.57,42047.0,80.7787,80.7878,80.6512,80.6512,42047.0
2021-12-01 10:30:00,88.59,88.67,88.54,88.55,38831.0,80.6694,80.7423,80.6239,80.633,38831.0
2021-12-01 10:35:00,88.55,88.79,88.54,88.77,36542.0,80.633,80.8516,80.6239,80.8333,36542.0
2021-12-01 10:40:00,88.75,88.88,88.62,88.78,81983.0,80.8151,80.9335,80.6968,80.8425,81983.0
2021-12-01 10:45:00,88.81,88.91,88.71,88.71,65406.0,80.8698,80.9608,80.7787,80.7787,65406.0
2021-12-01 10:50:00,88.7,88.8,88.64,88.8,49675.0,80.7696,80.8607,80.715,80.8607,49675.0
2021-12-01 10:55:00,88.79,88.85,88.71,88.83,49014.0,80.8516,80.9062,80.7787,80.888,49014.0
2021-12-01 11:00:00,88.84,88.94,88.77,88.83,49961.0,80.8971,80.9881,80.8333,80.888,49961.0
2021-12-01 11:05:00,88.82,88.9,88.76,88.78,34109.0,80.8789,80.9517,80.8242,80.8425,34109.0
2021-12-01 11:10:00,88.78,88.98,88.78,88.97,46819.0,80.8425,81.0246,80.8425,81.0155,46819.0
2021-12-01 11:15:00,88.97,89.14,88.94,89.05,75138.0,81.0155,81.1703,80.9881,81.0883,75138.0
2021-12-01 11:20:00,89.04,89.22,89.04,89.14,31314.0,81.0792,81.2431,81.0792,81.1703,31314.0
2021-12-01 11:25:00,89.11,89.35,89.07,89.21,38347.0,81.1429,81.3615,81.1065,81.234,38347.0
2021-12-01 11:30:00,89.23,89.25,89.1,89.16,71787.0,81.2522,81.2704,81.1338,81.1885,71787.0
2021-12-01 11:35:00,89.17,89.19,89.07,89.07,40624.0,81.1976,81.2158,81.1065,81.1065,40624.0
2021-12-01 11:40:00,89.08,89.21,89.0,89.2,41160.0,81.1156,81.234,81.0428,81.2249,41160.0
2021-12-01 11:45:00,89.2,89.36,89.13,89.34,35336.0,81.2249,81.3706,81.1612,81.3524,35336.0
2021-12-01 11:50:00,89.33,89.37,89.23,89.35,22364.0,81.3433,81.3797,81.2522,81.3615,22364.0
2021-12-01 11:55:00,89.35,89.47,89.28,89.41,38144.0,81.3615,81.4708,81.2977,81.4161,38144.0
2021-12-01 12:00:00,89.4,89.41,89.18,89.31,52293.0,81.407,81.4161,81.2067,81.3251,52293.0
2021-12-01 12:05:00,89.3,89.44,89.28,89.42,23539.0,81.316,81.4434,81.2977,81.4252,23539.0
2021-12-01 12:10:00,89.42,89.58,89.41,89.51,35087.0,81.4252,81.5709,81.4161,81.5072,35087.0
2021-12-01 12:15:00,89.5,89.62,89.47,89.6,45362.0,81.4981,81.6073,81.4708,81.5891,45362.0
2021-12-01 12:20:00,89.6,89.68,89.57,89.64,71675.0,81.5891,81.662,81.5618,81.6256,71675.0
2021-12-01 12:25:00,89.65,89.67,89.5,89.58,49575.0,81.6347,81.6529,81.4981,81.5709,49575.0
2021-12-01 12:30:00,89.57,89.6,89.42,89.44,87264.0,81.5618,81.5891,81.4252,81.4434,87264.0
2021-12-01 12:35:00,89.45,89.56,89.36,89.56,80651.0,81.4525,81.5527,81.3706,81.5527,80651.0
2021-12-01 12:40:00,89.56,89.62,89.45,89.61,60956.0,81.5527,81.6073,81.4525,81.5982,60956.0
2021-12-01 12:45:00,89.62,89.62,89.41,89.46,31849.0,81.6073,81.6073,81.4161,81.4617,31849.0
2021-12-01 12:50:00,89.45,89.47,89.27,89.27,57827.0,81.4525,81.4708,81.2886,81.2886,57827.0
2021-12-01 12:55:00,89.27,89.36,89.17,89.25,42817.0,81.2886,81.3706,81.1976,81.2704,42817.0
2021-12-01 13:00:00,89.24,89.27,88.97,88.98,32723.0,81.2613,81.2886,81.0155,81.0246,32723.0
2021-12-01 13:05:00,88.98,88.99,88.74,88.82,54555.0,81.0246,81.0337,80.806,80.8789,54555.0
2021-12-01 13:10:00,88.82,88.94,88.79,88.87,23255.0,80.8789,80.9881,80.8516,80.9244,23255.0
2021-12-01 13:15:00,88.86,88.86,88.65,88.67,37856.0,80.9153,80.9153,80.7241,80.7423,37856.0
2021-12-01 13:20:00,88.67,88.78,88.64,88.73,34167.0,80.7423,80.8425,80.715,80.7969,34167.0
2021-12-01 13:25:00,88.7,88.87,88.7,88.83,27434.0,80.7696,80.9244,80.7696,80.888,27434.0
2021-12-01 13:30:00,88.82,88.86,88.68,88.77,34412.0,80.8789,80.9153,80.7514,80.8333,34412.0
2021-12-01 13:35:00,88.76,88.82,88.65,88.69,31766.0,80.8242,80.8789,80.7241,80.7605,31766.0
2021-12-01 13:40:00,88.69,88.7,88.53,88.65,63677.0,80.7605,80.7696,80.6148,80.7241,63677.0
2021-12-01 13:45:00,88.64,88.68,88.53,88.55,78536.0,80.715,80.7514,80.6148,80.633,78536.0
2021-12-01 13:50:00,88.56,88.75,88.53,88.73,35935.0,80.6421,80.8151,80.6148,80.7969,35935.0
2021-12-01 13:55:00,88.73,88.88,88.71,88.78,29215.0,80.7969,80.9335,80.7787,80.8425,29215.0
2021-12-01 14:00:00,88.79,88.84,88.7,88.71,97788.0,80.8516,80.8971,80.7696,80.7787,97788.0
2021-12-01 14:05:00,88.7,88.72,88.53,88.56,32813.0,80.7696,80.7878,80.6148,80.6421,32813.0
2021-12-01 14:10:00,88.56,88.71,88.53,88.7,410966.0,80.6421,80.7787,80.6148,80.7696,410966.0
2021-12-01 14:15:00,88.7,88.82,88.65,88.74,20911.0,80.7696,80.8789,80.7241,80.806,20911.0
2021-12-01 14:20:00,88.75,89.0,88.71,88.9,94069.0,80.8151,81.0428,80.7787,80.9517,94069.0
2021-12-01 14:25:00,88.9,89.06,88.84,88.94,43580.0,80.9517,81.0974,80.8971,80.9881,43580.0
2021-12-01 14:30:00,88.93,89.06,88.89,88.94,37011.0,80.979,81.0974,80.9426,80.9881,37011.0
2021-12-01 14:35:00,88.92,88.93,88.78,88.78,28730.0,80.9699,80.979,80.8425,80.8425,28730.0
2021-12-01 14:40:00,88.79,88.8,88.7,88.71,23054.0,80.8516,80.8607,80.7696,80.7787,23054.0
2021-12-01 14:45:00,88.68,88.73,88.63,88.72,30926.0,80.7514,80.7969,80.7059,80.7878,30926.0
2021-12-01 14:50:00,88.72,88.75,88.59,88.6,67413.0,80.7878,80.8151,80.6694,80.6785,67413.0
2021-12-01 14:55:00,88.61,88.73,88.6,88.65,27109.0,80.6876,80.7969,80.6785,80.7241,27109.0
2021-12-01 15:00:00,88.66,88.75,88.55,88.56,80395.0,80.7332,80.8151,80.633,80.6421,80395.0
2021-12-01 15:05:00,88.56,88.6,88.36,88.38,106875.0,80.6421,80.6785,80.46,80.4782,106875.0
2021-12-01 15:10:00,88.39,88.54,88.33,88.5,54462.0,80.4873,80.6239,80.4327,80.5875,54462.0
2021-12-01 15:15:00,88.49,88.5,88.28,88.38,49720.0,80.5784,80.5875,80.3872,80.4782,49720.0
2021-12-01 15:20:00,88.39,88.42,88.26,88.27,111443.0,80.4873,80.5146,80.3689,80.378,111443.0
2021-12-01 15:25:00,88.26,88.32,88.18,88.26,94676.0,80.3689,80.4236,80.2961,80.3689,94676.0
2021-12-01 15:30:00,88.24,88.25,88.03,88.23,118757.0,80.3507,80.3598,80.1595,80.3416,118757.0
2021-12-01 15:35:00,88.22,88.48,88.18,88.41,89143.0,80.3325,80.5693,80.2961,80.5055,89143.0
2021-12-01 15:40:00,88.4,88.5,88.3,88.5,100717.0,80.4964,80.5875,80.4054,80.5875,100717.0
2021-12-01 15:45:00,88.5,88.58,88.31,88.39,277225.0,80.5875,80.6603,80.4145,80.4873,277225.0
2021-12-01 15:50:00,88.35,88.4,87.96,87.98,273907.0,80.4509,80.4964,80.0958,80.114,273907.0
2021-12-01 15:55:00,87.98,88.03,87.69,87.73,684828.0,80.114,80.1595,79.8499,79.8863,684828.0
2021-12-02 09:30:00,87.95,88.3,87.61,88.01,276926.0,80.0867,80.4054,79.7771,80.1413,276926.0
2021-12-02 09:35:00,88.03,88.62,88.0,88.55,112058.0,80.1595,80.6968,80.1322,80.633,112058.0
2021-12-02 09:40:00,88.59,88.62,88.28,88.44,93140.0,80.6694,80.6968,80.3872,80.5328,93140.0
2021-12-02 09:45:00,88.45,88.81,88.36,88.81,103103.0,80.542,80.8698,80.46,80.8698,103103.0
2021-12-02 09:50:00,88.8,89.22,88.79,89.12,78066.0,80.8607,81.2431,80.8516,81.1521,78066.0
2021-12-02 09:55:00,89.12,89.23,89.07,89.19,52108.0,81.1521,81.2522,81.1065,81.2158,52108.0
2021-12-02 10:00:00,89.19,89.43,89.09,89.34,137586.0,81.2158,81.4343,81.1247,81.3524,137586.0
2021-12-02 10:05:00,89.34,89.34,89.07,89.13,61407.0,81.3524,81.3524,81.1065,81.1612,61407.0
2021-12-02 10:10:00,89.18,89.19,88.87,88.89,75166.0,81.2067,81.2158,80.9244,80.9426,75166.0
2021-12-02 10:15:00,88.89,88.94,88.75,88.92,63869.0,80.9426,80.9881,80.8151,80.9699,63869.0
2021-12-02 10:20:00,88.92,89.12,88.87,88.97,57145.0,80.9699,81.1521,80.9244,81.0155,57145.0
2021-12-02 10:25:00,88.98,88.99,88.63,88.66,46785.0,81.0246,81.0337,80.7059,80.7332,46785.0
2021-12-02 10:30:00,88.66,88.97,88.63,88.73,79819.0,80.7332,81.0155,80.7059,80.7969,79819.0
2021-12-02 10:35:00,88.71,88.76,88.6,88.63,63613.0,80.7787,80.8242,80.6785,80.7059,63613.0
2021-12-02 10:40:00,88.65,88.77,88.57,88.59,54362.0,80.7241,80.8333,80.6512,80.6694,54362.0
2021-12-02 10:45:00,88.59,88.59,88.39,88.53,41844.0,80.6694,80.6694,80.4873,80.6148,41844.0
2021-12-02 10:50:00,88.56,88.61,88.24,88.34,86000.0,80.6421,80.6876,80.3507,80.4418,86000.0
2021-12-02 10:55:00,88.34,88.44,88.18,88.44,77479.0,80.4418,80.5328,80.2961,80.5328,77479.0
2021-12-02 11:00:00,88.43,88.52,88.35,88.42,69785.0,80.5237,80.6057,80.4509,80.5146,69785.0
2021-12-02 11:05:00,88.44,88.5,88.32,88.46,57992.0,80.5328,80.5875,80.4236,80.5511,57992.0
2021-12-02 11:10:00,88.46,88.48,88.32,88.32,55593.0,80.5511,80.5693,80.4236,80.4236,55593.0
2021-12-02 11:15:00,88.32,88.45,88.23,88.44,52765.0,80.4236,80.542,80.3416,80.5328,52765.0
2021-12-02 11:20:00,88.44,88.62,88.44,88.6,129357.0,80.5328,80.6968,80.5328,80.6785,129357.0
2021-12-02 11:25:00,88.58,88.58,88.42,88.43,153188.0,80.6603,80.6603,80.5146,80.5237,153188.0
2021-12-02 11:30:00,88.44,88.5,88.3,88.4,48963.0,80.5328,80.5875,80.4054,80.4964,48963.0
2021-12-02 11:35:00,88.39,88.5,88.35,88.42,38443.0,80.4873,80.5875,80.4509,80.5146,38443.0
2021-12-02 11:40:00,88.42,88.53,88.41,88.42,40348.0,80.5146,80.6148,80.5055,80.5146,40348.0
2021-12-02 11:45:00,88.42,88.51,88.34,88.5,32748.0,80.5146,80.5966,80.4418,80.5875,32748.0
2021-12-02 11:50:00,88.49,88.75,88.48,88.74,41508.0,80.5784,80.8151,80.5693,80.806,41508.0
2021-12-02 11:55:00,88.73,88.91,88.68,88.85,66577.0,80.7969,80.9608,80.7514,80.9062,66577.0
2021-12-02 12:00:00,88.87,89.11,88.86,89.09,98497.0,80.9244,81.1429,80.9153,81.1247,98497.0
2021-12-02 12:05:00,89.09,89.11,88.98,88.98,41607.0,81.1247,81.1429,81.0246,81.0246,41607.0
2021-12-02 12:10:00,88.99,89.07,88.99,89.07,67060.0,81.0337,81.1065,81.0337,81.1065,67060.0
2021-12-02 12:15:00,89.08,89.11,88.93,89.03,44809.0,81.1156,81.1429,80.979,81.0701,44809.0
2021-12-02 12:20:00,89.03,89.04,88.93,88.97,47525.0,81.0701,81.0792,80.979,81.0155,47525.0
2021-12-02 12:25:00,88.96,88.99,88.86,88.9,155595.0,81.0064,81.0337,80.9153,80.9517,155595.0
2021-12-02 12:30:00,88.9,88.93,88.76,88.77,47600.0,80.9517,80.979,80.8242,80.8333,47600.0
2021-12-02 12:35:00,88.75,88.91,88.71,88.89,43292.0,80.8151,80.9608,80.7787,80.9426,43292.0
2021-12-02 12:40:00,88.89,89.0,88.89,88.96,37440.0,80.9426,81.0428,80.9426,81.0064,37440.0
2021-12-02 12:45:00,88.97,89.2,88.97,89.19,41419.0,81.0155,81.2249,81.0155,81.2158,41419.0
2021-12-02 12:50:00,89.2,89.27,89.04,89.04,36895.0,81.2249,81.2886,81.0792,81.0792,36895.0
2021-12-02 12:55:00,89.04,89.18,89.04,89.12,54317.0,81.0792,81.2067,81.0792,81.1521,54317.0
2021-12-02 13:00:00,89.12,89.15,88.95,89.11,50444.0,81.1521,81.1794,80.9973,81.1429,50444.0
2021-12-02 13:05:00,89.11,89.14,88.95,89.0,34429.0,81.1429,81.1703,80.9973,81.0428,34429.0
2021-12-02 13:10:00,88.99,89.15,88.95,89.14,61713.0,81.0337,81.1794,80.9973,81.1703,61713.0
2021-12-02 13:15:00,89.14,89.14,88.96,89.03,29994.0,81.1703,81.1703,81.0064,81.0701,29994.0
2021-12-02 13:20:00,89.02,89.06,88.93,88.95,37211.0,81.061,81.0974,80.979,80.9973,37211.0
2021-12-02 13:25:00,88.96,89.14,88.9,89.11,93995.0,81.0064,81.1703,80.9517,81.1429,93995.0
2021-12-02 13:30:00,89.12,89.21,89.06,89.19,40634.0,81.1521,81.234,81.0974,81.2158,40634.0
2021-12-02 13:35:00,89.2,89.24,89.15,89.19,147848.0,81.2249,81.2613,81.1794,81.2158,147848.0
2021-12-02 13:40:00,89.19,89.26,89.15,89.22,28201.0,81.2158,81.2795,81.1794,81.2431,28201.0
2021-12-02 13:45:00,89.22,89.22,89.0,89.09,31771.0,81.2431,81.2431,81.0428,81.1247,31771.0
2021-12-02 13:50:00,89.09,89.23,89.04,89.2,49315.0,81.1247,81.2522,81.0792,81.2249,49315.0
2021-12-02 13:55:00,89.22,89.35,89.21,89.33,26924.0,81.2431,81.3615,81.234,81.3433,26924.0
2021-12-02 14:00:00,89.33,89.35,89.1,89.13,43330.0,81.3433,81.3615,81.1338,81.1612,43330.0
2021-12-02 14:05:00,89.14,89.22,89.05,89.17,33994.0,81.1703,81.2431,81.0883,81.1976,33994.0
2021-12-02 14:10:00,89.17,89.32,89.17,89.27,41508.0,81.1976,81.3342,81.1976,81.2886,41508.0
2021-12-02 14:15:00,89.28,89.38,89.28,89.33,31369.0,81.2977,81.3888,81.2977,81.3433,31369.0
2021-12-02 14:20:00,89.34,89.47,89.32,89.45,41968.0,81.3524,81.4708,81.3342,81.4525,41968.0
2021-12-02 14:25:00,89.45,89.52,89.38,89.43,41048.0,81.4525,81.5163,81.3888,81.4343,41048.0
2021-12-02 14:30:00,89.43,89.43,89.38,89.38,34463.0,81.4343,81.4343,81.3888,81.3888,34463.0
2021-12-02 14:35:00,89.39,89.4,89.3,89.35,26013.0,81.3979,81.407,81.316,81.3615,26013.0
2021-12-02 14:40:00,89.36,89.45,89.35,89.43,31674.0,81.3706,81.4525,81.3615,81.4343,31674.0
2021-12-02 14:45:00,89.43,89.43,89.23,89.24,39466.0,81.4343,81.4343,81.2522,81.2613,39466.0
2021-12-02 14:50:00,89.25,89.32,89.19,89.26,38454.0,81.2704,81.3342,81.2158,81.2795,38454.0
2021-12-02 14:55:00,89.27,89.31,89.22,89.22,52397.0,81.2886,81.3251,81.2431,81.2431,52397.0
2021-12-02 15:00:00,89.23,89.35,89.06,89.09,61286.0,81.2522,81.3615,81.0974,81.1247,61286.0
2021-12-02 15:05:00,89.09,89.28,89.08,89.24,44254.0,81.1247,81.2977,81.1156,81.2613,44254.0
2021-12-02 15:10:00,89.24,89.25,89.06,89.16,85908.0,81.2613,81.2704,81.0974,81.1885,85908.0
2021-12-02 15:15:00,89.16,89.21,88.99,89.07,46599.0,81.1885,81.234,81.0337,81.1065,46599.0
2021-12-02 15:20:00,89.07,89.09,88.93,88.94,53166.0,81.1065,81.1247,80.979,80.9881,53166.0
2021-12-02 15:25:00,88.93,89.07,88.89,89.06,40458.0,80.979,81.1065,80.9426,81.0974,40458.0
2021-12-02 15:30:00,89.04,89.1,89.0,89.03,68181.0,81.0792,81.1338,81.0428,81.0701,68181.0
2021-12-02 15:35:00,89.02,89.02,88.91,88.95,83714.0,81.061,81.061,80.9608,80.9973,83714.0
2021-12-02 15:40:00,88.94,89.14,88.9,89.12,78608.0,80.9881,81.1703,80.9517,81.1521,78608.0
2021-12-02 15:45:00,89.1,89.11,88.91,89.04,89141.0,81.1338,81.1429,80.9608,81.0792,89141.0
2021-12-02 15:50:00,89.0,89.04,88.65,88.66,146454.0,81.0428,81.0792,80.7241,80.7332,146454.0
2021-12-02 15:55:00,88.67,88.68,88.46,88.66,451777.0,80.7423,80.7514,80.5511,80.7332,451777.0
2021-12-03 09:30:00,89.15,89.15,87.72,88.19,238759.0,81.1794,81.1794,79.8772,80.3052,238759.0
2021-12-03 09:35:00,88.19,88.22,87.92,88.01,94133.0,80.3052,80.3325,80.0593,80.1413,94133.0
2021-12-03 09:40:00,87.98,88.07,87.73,87.76,93899.0,80.114,80.1959,79.8863,79.9136,93899.0
2021-12-03 09:45:00,87.76,87.78,87.45,87.48,139202.0,79.9136,79.9319,79.6314,79.6587,139202.0
2021-12-03 09:50:00,87.51,87.55,87.15,87.2,72206.0,79.686,79.7224,79.3582,79.4037,72206.0
2021-12-03 09:55:00,87.19,87.21,86.8,86.83,58970.0,79.3946,79.4128,79.0395,79.0668,58970.0
2021-12-03 10:00:00,86.84,86.93,86.57,86.65,80339.0,79.0759,79.1579,78.83,78.9029,80339.0
2021-12-03 10:05:00,86.66,86.79,86.32,86.4,149267.0,78.912,79.0304,78.6024,78.6752,149267.0
2021-12-03 10:10:00,86.4,86.4,86.01,86.15,139223.0,78.6752,78.6752,78.3201,78.4476,139223.0
2021-12-03 10:15:00,86.12,86.48,86.1,86.45,108942.0,78.4203,78.7481,78.4021,78.7208,108942.0
2021-12-03 10:20:00,86.47,87.11,86.45,87.11,166189.0,78.739,79.3218,78.7208,79.3218,166189.0
2021-12-03 10:25:00,87.09,87.17,86.93,87.13,53953.0,79.3035,79.3764,79.1579,79.34,53953.0
2021-12-03 10:30:00,87.14,87.15,86.71,86.76,61819.0,79.3491,79.3582,78.9575,79.0031,61819.0
2021-12-03 10:35:00,86.75,87.06,86.65,87.05,76976.0,78.9939,79.2762,78.9029,79.2671,76976.0
2021-12-03 10:40:00,87.06,87.06,86.72,86.72,168005.0,79.2762,79.2762,78.9666,78.9666,168005.0
2021-12-03 10:45:00,86.73,86.81,86.46,86.67,66164.0,78.9757,79.0486,78.7299,78.9211,66164.0
2021-12-03 10:50:00,86.67,86.73,86.51,86.65,64382.0,78.9211,78.9757,78.7754,78.9029,64382.0
2021-12-03 10:55:00,86.65,86.85,86.64,86.75,109076.0,78.9029,79.085,78.8938,78.9939,109076.0
2021-12-03 11:00:00,86.72,86.78,86.56,86.73,51780.0,78.9666,79.0213,78.8209,78.9757,51780.0
2021-12-03 11:05:00,86.72,86.87,86.63,86.85,139819.0,78.9666,79.1032,78.8847,79.085,139819.0
2021-12-03 11:10:00,86.86,86.91,86.71,86.81,64877.0,79.0941,79.1396,78.9575,79.0486,64877.0
2021-12-03 11:15:00,86.8,86.8,86.54,86.73,62996.0,79.0395,79.0395,78.8027,78.9757,62996.0
2021-12-03 11:20:00,86.74,87.13,86.69,87.06,29692.0,78.9848,79.34,78.9393,79.2762,29692.0
2021-12-03 11:25:00,87.05,87.19,87.01,87.13,40520.0,79.2671,79.3946,79.2307,79.34,40520.0
2021-12-03 11:30:00,87.12,87.35,87.07,87.33,75076.0,79.3309,79.5403,79.2853,79.5221,75076.0
2021-12-03 11:35:00,87.33,87.62,87.3,87.49,81802.0,79.5221,79.7862,79.4948,79.6678,81802.0
2021-12-03 11:40:00,87.49,87.55,87.33,87.51,89768.0,79.6678,79.7224,79.5221,79.686,89768.0
2021-12-03 11:45:00,87.52,87.7,87.4,87.63,53202.0,79.6951,79.859,79.5858,79.7953,53202.0
2021-12-03 11:50:00,87.6,87.65,87.44,87.59,43885.0,79.768,79.8135,79.6223,79.7588,43885.0
2021-12-03 11:55:00,87.6,87.63,87.51,87.52,36244.0,79.768,79.7953,79.686,79.6951,36244.0
2021-12-03 12:00:00,87.51,87.61,87.42,87.56,46439.0,79.686,79.7771,79.604,79.7315,46439.0
2021-12-03 12:05:00,87.55,87.77,87.51,87.73,38817.0,79.7224,79.9228,79.686,79.8863,38817.0
2021-12-03 12:10:00,87.73,87.74,87.6,87.6,20331.0,79.8863,79.8954,79.768,79.768,20331.0
2021-12-03 12:15:00,87.58,87.72,87.58,87.68,28091.0,79.7497,79.8772,79.7497,79.8408,28091.0
2021-12-03 12:20:00,87.68,87.8,87.67,87.77,37219.0,79.8408,79.9501,79.8317,79.9228,37219.0
2021-12-03 12:25:00,87.77,87.95,87.75,87.92,53447.0,79.9228,80.0867,79.9045,80.0593,53447.0
2021-12-03 12:30:00,87.92,87.92,87.63,87.69,41507.0,80.0593,80.0593,79.7953,79.8499,41507.0
2021-12-03 12:35:00,87.7,87.95,87.7,87.8,33087.0,79.859,80.0867,79.859,79.9501,33087.0
2021-12-03 12:40:00,87.81,87.83,87.4,87.41,79682.0,79.9592,79.9774,79.5858,79.5949,79682.0
2021-12-03 12:45:00,87.39,87.57,87.38,87.48,127660.0,79.5767,79.7406,79.5676,79.6587,127660.0
2021-12-03 12:50:00,87.48,87.67,87.48,87.62,62849.0,79.6587,79.8317,79.6587,79.7862,62849.0
2021-12-03 12:55:00,87.61,87.67,87.56,87.61,52266.0,79.7771,79.8317,79.7315,79.7771,52266.0
2021-12-03 13:00:00,87.6,87.66,87.48,87.52,154574.0,79.768,79.8226,79.6587,79.6951,154574.0
2021-12-03 13:05:00,87.5,87.68,87.44,87.63,71096.0,79.6769,79.8408,79.6223,79.7953,71096.0
2021-12-03 13:10:00,87.61,87.67,87.52,87.58,56418.0,79.7771,79.8317,79.6951,79.7497,56418.0
2021-12-03 13:15:00,87.59,87.59,87.44,87.47,50398.0,79.7588,79.7588,79.6223,79.6496,50398.0
2021-12-03 13:20:00,87.46,87.62,87.44,87.61,97178.0,79.6405,79.7862,79.6223,79.7771,97178.0
2021-12-03 13:25:00,87.61,87.64,87.52,87.52,41512.0,79.7771,79.8044,79.6951,79.6951,41512.0
2021-12-03 13:30:00,87.53,87.59,87.45,87.52,49342.0,79.7042,79.7588,79.6314,79.6951,49342.0
2021-12-03 13:35:00,87.52,87.53,87.38,87.4,102946.0,79.6951,79.7042,79.5676,79.5858,102946.0
2021-12-03 13:40:00,87.4,87.53,87.38,87.52,50641.0,79.5858,79.7042,79.5676,79.6951,50641.0
2021-12-03 13:45:00,87.51,87.51,87.27,87.32,50701.0,79.686,79.686,79.4675,79.513,50701.0
2021-12-03 13:50:00,87.35,87.44,87.32,87.32,51159.0,79.5403,79.6223,79.513,79.513,51159.0
2021-12-03 13:55:00,87.32,87.33,87.16,87.16,48937.0,79.513,79.5221,79.3673,79.3673,48937.0
2021-12-03 14:00:00,87.17,87.19,86.99,87.03,51200.0,79.3764,79.3946,79.2125,79.2489,51200.0
2021-12-03 14:05:00,87.04,87.15,87.0,87.11,43183.0,79.258,79.3582,79.2216,79.3218,43183.0
2021-12-03 14:10:00,87.12,87.17,86.99,87.06,55994.0,79.3309,79.3764,79.2125,79.2762,55994.0
2021-12-03 14:15:00,87.05,87.07,86.86,86.87,58605.0,79.2671,79.2853,79.0941,79.1032,58605.0
2021-12-03 14:20:00,86.85,87.01,86.77,87.0,44447.0,79.085,79.2307,79.0122,79.2216,44447.0
2021-12-03 14:25:00,86.97,86.97,86.68,86.68,36814.0,79.1943,79.1943,78.9302,78.9302,36814.0
2021-12-03 14:30:00,86.69,86.75,86.59,86.68,42620.0,78.9393,78.9939,78.8483,78.9302,42620.0
2021-12-03 14:35:00,86.69,86.77,86.57,86.62,37036.0,78.9393,79.0122,78.83,78.8756,37036.0
2021-12-03 14:40:00,86.64,86.88,86.63,86.86,62019.0,78.8938,79.1123,78.8847,79.0941,62019.0
2021-12-03 14:45:00,86.86,86.9,86.69,86.71,51311.0,79.0941,79.1305,78.9393,78.9575,51311.0
2021-12-03 14:50:00,86.72,86.82,86.63,86.65,61369.0,78.9666,79.0577,78.8847,78.9029,61369.0
2021-12-03 14:55:00,86.63,86.69,86.54,86.67,63998.0,78.8847,78.9393,78.8027,78.9211,63998.0
2021-12-03 15:00:00,86.67,86.89,86.58,86.85,79856.0,78.9211,79.1214,78.8391,79.085,79856.0
2021-12-03 15:05:00,86.85,86.95,86.73,86.81,73358.0,79.085,79.1761,78.9757,79.0486,73358.0
2021-12-03 15:10:00,86.81,87.04,86.81,87.04,52071.0,79.0486,79.258,79.0486,79.258,52071.0
2021-12-03 15:15:00,87.03,87.07,86.87,86.95,44666.0,79.2489,79.2853,79.1032,79.1761,44666.0
2021-12-03 15:20:00,86.97,87.25,86.97,87.18,41406.0,79.1943,79.4492,79.1943,79.3855,41406.0
2021-12-03 15:25:00,87.16,87.33,87.15,87.17,43467.0,79.3673,79.5221,79.3582,79.3764,43467.0
2021-12-03 15:30:00,87.16,87.4,87.12,87.37,86795.0,79.3673,79.5858,79.3309,79.5585,86795.0
2021-12-03 15:35:00,87.37,87.44,87.33,87.35,219046.0,79.5585,79.6223,79.5221,79.5403,219046.0
2021-12-03 15:40:00,87.36,87.46,87.25,87.36,208619.0,79.5494,79.6405,79.4492,79.5494,208619.0
2021-12-03 15:45:00,87.36,87.37,87.17,87.37,172629.0,79.5494,79.5585,79.3764,79.5585,172629.0
2021-12-03 15:50:00,87.38,87.7,87.35,87.58,303206.0,79.5676,79.859,79.5403,79.7497,303206.0
2021-12-03 15:55:00,87.58,88.1,87.57,88.03,953189.0,79.7497,80.2232,79.7406,80.1595,953189.0
2021-12-06 09:30:00,88.07,88.29,87.88,88.11,194910.0,80.1959,80.3963,80.0229,80.2324,194910.0
2021-12-06 09:35:00,88.1,88.3,88.02,88.21,64157.0,80.2232,80.4054,80.1504,80.3234,64157.0
2021-12-06 09:40:00,88.19,88.49,88.08,88.48,194709.0,80.3052,80.5784,80.205,80.5693,194709.0
2021-12-06 09:45:00,88.48,88.59,88.26,88.27,74741.0,80.5693,80.6694,80.3689,80.378,74741.0
2021-12-06 09:50:00,88.25,88.64,88.25,88.38,55327.0,80.3598,80.715,80.3598,80.4782,55327.0
2021-12-06 09:55:00,88.34,88.7,88.28,88.31,64316.0,80.4418,80.7696,80.3872,80.4145,64316.0
2021-12-06 10:00:00,88.33,88.59,88.31,88.5,42709.0,80.4327,80.6694,80.4145,80.5875,42709.0
2021-12-06 10:05:00,88.49,88.56,88.34,88.35,73957.0,80.5784,80.6421,80.4418,80.4509,73957.0
2021-12-06 10:10:00,88.36,88.79,88.3,88.73,52442.0,80.46,80.8516,80.4054,80.7969,52442.0
2021-12-06 10:15:00,88.75,89.0,88.71,88.97,95470.0,80.8151,81.0428,80.7787,81.0155,95470.0
2021-12-06 10:20:00,88.98,89.01,88.79,88.83,73347.0,81.0246,81.0519,80.8516,80.888,73347.0
2021-12-06 10:25:00,88.85,89.01,88.75,88.94,68228.0,80.9062,81.0519,80.8151,80.9881,68228.0
2021-12-06 10:30:00,88.94,89.17,88.86,89.17,85138.0,80.9881,81.1976,80.9153,81.1976,85138.0
2021-12-06 10:35:00,89.16,89.17,88.88,89.08,149837.0,81.1885,81.1976,80.9335,81.1156,149837.0
2021-12-06 10:40:00,89.09,89.1,88.9,88.99,73795.0,81.1247,81.1338,80.9517,81.0337,73795.0
2021-12-06 10:45:00,88.99,89.16,88.98,89.13,44108.0,81.0337,81.1885,81.0246,81.1612,44108.0
2021-12-06 10:50:00,89.13,89.22,89.06,89.1,90921.0,81.1612,81.2431,81.0974,81.1338,90921.0
2021-12-06 10:55:00,89.11,89.19,88.98,89.15,74205.0,81.1429,81.2158,81.0246,81.1794,74205.0
2021-12-06 11:00:00,89.16,89.25,89.08,89.23,53513.0,81.1885,81.2704,81.1156,81.2522,53513.0
2021-12-06 11:05:00,89.24,89.31,89.17,89.27,59605.0,81.2613,81.3251,81.1976,81.2886,59605.0
2021-12-06 11:10:00,89.29,89.33,89.13,89.2,66766.0,81.3069,81.3433,81.1612,81.2249,66766.0
2021-12-06 11:15:00,89.19,89.42,89.1,89.4,54467.0,81.2158,81.4252,81.1338,81.407,54467.0
2021-12-06 11:20:00,89.4,89.53,89.36,89.51,62808.0,81.407,81.5254,81.3706,81.5072,62808.0
2021-12-06 11:25:00,89.51,89.75,89.48,89.61,60872.0,81.5072,81.7257,81.4799,81.5982,60872.0
2021-12-06 11:30:00,89.64,89.65,89.47,89.55,64881.0,81.6256,81.6347,81.4708,81.5436,64881.0
2021-12-06 11:35:00,89.57,89.57,89.33,89.35,81284.0,81.5618,81.5618,81.3433,81.3615,81284.0
2021-12-06 11:40:00,89.36,89.39,89.17,89.2,114040.0,81.3706,81.3979,81.1976,81.2249,114040.0
2021-12-06 11:45:00,89.22,89.24,89.02,89.04,158306.0,81.2431,81.2613,81.061,81.0792,158306.0
2021-12-06 11:50:00,89.05,89.26,89.05,89.19,135217.0,81.0883,81.2795,81.0883,81.2158,135217.0
2021-12-06 11:55:00,89.19,89.23,89.05,89.16,50652.0,81.2158,81.2522,81.0883,81.1885,50652.0
2021-12-06 12:00:00,89.15,89.25,89.12,89.24,36990.0,81.1794,81.2704,81.1521,81.2613,36990.0
2021-12-06 12:05:00,89.23,89.27,89.1,89.16,37753.0,81.2522,81.2886,81.1338,81.1885,37753.0
2021-12-06 12:10:00,89.16,89.28,89.11,89.12,46358.0,81.1885,81.2977,81.1429,81.1521,46358.0
2021-12-06 12:15:00,89.11,89.21,89.05,89.16,27775.0,81.1429,81.234,81.0883,81.1885,27775.0
2021-12-06 12:20:00,89.17,89.26,89.14,89.24,38131.0,81.1976,81.2795,81.1703,81.2613,38131.0
2021-12-06 12:25:00,89.25,89.28,89.19,89.2,16742.0,81.2704,81.2977,81.2158,81.2249,16742.0
2021-12-06 12:30:00,89.19,89.36,89.15,89.34,47473.0,81.2158,81.3706,81.1794,81.3524,47473.0
2021-12-06 12:35:00,89.36,89.43,89.32,89.34,22160.0,81.3706,81.4343,81.3342,81.3524,22160.0
2021-12-06 12:40:00,89.34,89.39,89.23,89.29,36713.0,81.3524,81.3979,81.2522,81.3069,36713.0
2021-12-06 12:45:00,89.29,89.4,89.24,89.39,34197.0,81.3069,81.407,81.2613,81.3979,34197.0
2021-12-06 12:50:00,89.4,89.4,89.26,89.27,27826.0,81.407,81.407,81.2795,81.2886,27826.0
2021-12-06 12:55:00,89.28,89.42,89.27,89.3,40728.0,81.2977,81.4252,81.2886,81.316,40728.0
2021-12-06 13:00:00,89.3,89.37,89.24,89.27,42435.0,81.316,81.3797,81.2613,81.2886,42435.0
2021-12-06 13:05:00,89.27,89.27,89.17,89.26,36742.0,81.2886,81.2886,81.1976,81.2795,36742.0
2021-12-06 13:10:00,89.25,89.28,89.16,89.2,68918.0,81.2704,81.2977,81.1885,81.2249,68918.0
2021-12-06 13:15:00,89.2,89.31,89.16,89.3,92513.0,81.2249,81.3251,81.1885,81.316,92513.0
2021-12-06 13:20:00,89.3,89.3,89.21,89.28,34764.0,81.316,81.316,81.234,81.2977,34764.0
2021-12-06 13:25:00,89.29,89.48,89.28,89.33,56897.0,81.3069,81.4799,81.2977,81.3433,56897.0
2021-12-06 13:30:00,89.32,89.36,89.26,89.28,32512.0,81.3342,81.3706,81.2795,81.2977,32512.0
2021-12-06 13:35:00,89.28,89.37,89.22,89.24,64326.0,81.2977,81.3797,81.2431,81.2613,64326.0
2021-12-06 13:40:00,89.25,89.36,89.25,89.36,29309.0,81.2704,81.3706,81.2704,81.3706,29309.0
2021-12-06 13:45:00,89.37,89.37,89.25,89.3,27651.0,81.3797,81.3797,81.2704,81.316,27651.0
2021-12-06 13:50:00,89.3,89.32,89.25,89.28,18718.0,81.316,81.3342,81.2704,81.2977,18718.0
2021-12-06 13:55:00,89.29,89.34,89.18,89.26,40351.0,81.3069,81.3524,81.2067,81.2795,40351.0
2021-12-06 14:00:00,89.27,89.35,89.2,89.26,45855.0,81.2886,81.3615,81.2249,81.2795,45855.0
2021-12-06 14:05:00,89.25,89.29,89.21,89.25,46031.0,81.2704,81.3069,81.234,81.2704,46031.0
2021-12-06 14:10:00,89.24,89.36,89.24,89.31,40632.0,81.2613,81.3706,81.2613,81.3251,40632.0
2021-12-06 14:15:00,89.31,89.43,89.31,89.42,54509.0,81.3251,81.4343,81.3251,81.4252,54509.0
2021-12-06 14:20:00,89.42,89.53,89.42,89.53,56003.0,81.4252,81.5254,81.4252,81.5254,56003.0
2021-12-06 14:25:00,89.52,89.57,89.14,89.14,132981.0,81.5163,81.5618,81.1703,81.1703,132981.0
2021-12-06 14:30:00,89.17,89.22,89.05,89.13,56823.0,81.1976,81.2431,81.0883,81.1612,56823.0
2021-12-06 14:35:00,89.13,89.17,89.09,89.15,39498.0,81.1612,81.1976,81.1247,81.1794,39498.0
2021-12-06 14:40:00,89.15,89.18,89.07,89.17,65185.0,81.1794,81.2067,81.1065,81.1976,65185.0
2021-12-06 14:45:00,89.18,89.21,89.07,89.08,51939.0,81.2067,81.234,81.1065,81.1156,51939.0
2021-12-06 14:50:00,89.07,89.1,88.85,88.88,450889.0,81.1065,81.1338,80.9062,80.9335,450889.0
2021-12-06 14:55:00,88.89,88.95,88.78,88.85,113744.0,80.9426,80.9973,80.8425,80.9062,113744.0
2021-12-06 15:00:00,88.84,88.94,88.67,88.73,53636.0,80.8971,80.9881,80.7423,80.7969,53636.0
2021-12-06 15:05:00,88.73,88.81,88.72,88.78,43571.0,80.7969,80.8698,80.7878,80.8425,43571.0
2021-12-06 15:10:00,88.77,88.82,88.66,88.7,78219.0,80.8333,80.8789,80.7332,80.7696,78219.0
2021-12-06 15:15:00,88.7,88.83,88.66,88.69,203980.0,80.7696,80.888,80.7332,80.7605,203980.0
2021-12-06 15:20:00,88.67,88.74,88.6,88.7,84997.0,80.7423,80.806,80.6785,80.7696,84997.0
2021-12-06 15:25:00,88.72,88.8,88.63,88.8,63349.0,80.7878,80.8607,80.7059,80.8607,63349.0
2021-12-06 15:30:00,88.8,88.92,88.76,88.92,73309.0,80.8607,80.9699,80.8242,80.9699,73309.0
2021-12-06 15:35:00,88.91,88.94,88.73,88.88,89898.0,80.9608,80.9881,80.7969,80.9335,89898.0
2021-12-06 15:40:00,88.88,89.09,88.85,89.08,98442.0,80.9335,81.1247,80.9062,81.1156,98442.0
2021-12-06 15:45:00,89.08,89.12,88.96,89.06,132674.0,81.1156,81.1521,81.0064,81.0974,132674.0
2021-12-06 15:50:00,89.05,89.29,88.96,89.27,206056.0,81.0883,81.3069,81.0064,81.2886,206056.0
2021-12-06 15:55:00,89.27,89.27,89.09,89.15,538008.0,81.2886,81.2886,81.1247,81.1794,538008.0
2021-12-07 09:30:00,89.53,89.7,89.25,89.3,249661.0,81.5254,81.6802,81.2704,81.316,249661.0
2021-12-07 09:35:00,89.28,89.46,88.97,88.98,89438.0,81.2977,81.4617,81.0155,81.0246,89438.0
2021-12-07 09:40:00,88.97,89.25,88.93,89.24,122831.0,81.0155,81.2704,80.979,81.2613,122831.0
2021-12-07 09:45:00,89.25,89.42,89.19,89.31,62615.0,81.2704,81.4252,81.2158,81.3251,62615.0
2021-12-07 09:50:00,89.31,89.33,89.08,89.32,55307.0,81.3251,81.3433,81.1156,81.3342,55307.0
2021-12-07 09:55:00,89.33,89.38,89.27,89.34,37261.0,81.3433,81.3888,81.2886,81.3524,37261.0
2021-12-07 10:00:00,89.34,89.54,89.31,89.34,59762.0,81.3524,81.5345,81.3251,81.3524,59762.0
2021-12-07 10:05:00,89.34,89.49,89.3,89.41,47455.0,81.3524,81.489,81.316,81.4161,47455.0
2021-12-07 10:10:00,89.42,89.75,89.41,89.74,108540.0,81.4252,81.7257,81.4161,81.7166,108540.0
2021-12-07 10:15:00,89.75,89.96,89.68,89.89,83914.0,81.7257,81.9169,81.662,81.8532,83914.0
2021-12-07 10:20:00,89.9,89.93,89.71,89.78,142927.0,81.8623,81.8896,81.6893,81.753,142927.0
2021-12-07 10:25:00,89.78,89.93,89.77,89.89,50920.0,81.753,81.8896,81.7439,81.8532,50920.0
2021-12-07 10:30:00,89.88,89.95,89.64,89.66,38134.0,81.8441,81.9078,81.6256,81.6438,38134.0
2021-12-07 10:35:00,89.66,89.84,89.66,89.79,44217.0,81.6438,81.8077,81.6438,81.7621,44217.0
2021-12-07 10:40:00,89.8,89.9,89.77,89.88,52361.0,81.7713,81.8623,81.7439,81.8441,52361.0
2021-12-07 10:45:00,89.88,89.91,89.8,89.85,32135.0,81.8441,81.8714,81.7713,81.8168,32135.0
2021-12-07 10:50:00,89.86,89.99,89.84,89.9,31742.0,81.8259,81.9443,81.8077,81.8623,31742.0
2021-12-07 10:55:00,89.91,90.07,89.89,89.97,94013.0,81.8714,82.0171,81.8532,81.9261,94013.0
2021-12-07 11:00:00,89.96,90.04,89.92,89.96,34720.0,81.9169,81.9898,81.8805,81.9169,34720.0
2021-12-07 11:05:00,89.96,90.13,89.92,90.1,44206.0,81.9169,82.0718,81.8805,82.0444,44206.0
2021-12-07 11:10:00,90.09,90.13,90.01,90.01,38050.0,82.0353,82.0718,81.9625,81.9625,38050.0
2021-12-07 11:15:00,90.01,90.21,89.99,90.18,36889.0,81.9625,82.1446,81.9443,82.1173,36889.0
2021-12-07 11:20:00,90.2,90.27,90.17,90.23,33279.0,82.1355,82.1992,82.1082,82.1628,33279.0
2021-12-07 11:25:00,90.25,90.27,90.12,90.18,50523.0,82.181,82.1992,82.0626,82.1173,50523.0
2021-12-07 11:30:00,90.16,90.16,90.04,90.07,32326.0,82.0991,82.0991,81.9898,82.0171,32326.0
2021-12-07 11:35:00,90.08,90.22,90.07,90.22,30767.0,82.0262,82.1537,82.0171,82.1537,30767.0
2021-12-07 11:40:00,90.22,90.26,90.15,90.18,28825.0,82.1537,82.1901,82.09,82.1173,28825.0
2021-12-07 11:45:00,90.18,90.27,90.14,90.27,26835.0,82.1173,82.1992,82.0809,82.1992,26835.0
2021-12-07 11:50:00,90.27,90.32,90.25,90.31,30751.0,82.1992,82.2448,82.181,82.2357,30751.0
2021-12-07 11:55:00,90.31,90.34,90.2,90.22,28818.0,82.2357,82.263,82.1355,82.1537,28818.0
2021-12-07 12:00:00,90.23,90.3,90.21,90.21,23422.0,82.1628,82.2266,82.1446,82.1446,23422.0
2021-12-07 12:05:00,90.22,90.29,90.19,90.22,25552.0,82.1537,82.2174,82.1264,82.1537,25552.0
2021-12-07 12:10:00,90.21,90.26,90.17,90.18,25427.0,82.1446,82.1901,82.1082,82.1173,25427.0
2021-12-07 12:15:00,90.18,90.19,90.06,90.06,26992.0,82.1173,82.1264,82.008,82.008,26992.0
2021-12-07 12:20:00,90.06,90.09,90.0,90.05,35116.0,82.008,82.0353,81.9534,81.9989,35116.0
2021-12-07 12:25:00,90.05,90.06,89.95,89.99,41352.0,81.9989,82.008,81.9078,81.9443,41352.0
2021-12-07 12:30:00,89.99,90.04,89.97,90.01,17168.0,81.9443,81.9898,81.9261,81.9625,17168.0
2021-12-07 12:35:00,90.03,90.05,89.94,89.97,21827.0,81.9807,81.9989,81.8987,81.9261,21827.0
2021-12-07 12:40:00,89.96,89.97,89.87,89.87,20620.0,81.9169,81.9261,81.835,81.835,20620.0
2021-12-07 12:45:00,89.87,89.9,89.84,89.89,18817.0,81.835,81.8623,81.8077,81.8532,18817.0
2021-12-07 12:50:00,89.89,89.9,89.83,89.84,24452.0,81.8532,81.8623,81.7986,81.8077,24452.0
2021-12-07 12:55:00,89.84,89.93,89.81,89.92,50759.0,81.8077,81.8896,81.7804,81.8805,50759.0
2021-12-07 13:00:00,89.93,90.15,89.92,90.14,76051.0,81.8896,82.09,81.8805,82.0809,76051.0
2021-12-07 13:05:00,90.15,90.29,90.15,90.29,41561.0,82.09,82.2174,82.09,82.2174,41561.0
2021-12-07 13:10:00,90.29,90.29,90.19,90.2,121836.0,82.2174,82.2174,82.1264,82.1355,121836.0
2021-12-07 13:15:00,90.19,90.26,90.13,90.25,15258.0,82.1264,82.1901,82.0718,82.181,15258.0
2021-12-07 13:20:00,90.24,90.26,90.19,90.2,28155.0,82.1719,82.1901,82.1264,82.1355,28155.0
2021-12-07 13:25:00,90.2,90.24,90.15,90.23,20191.0,82.1355,82.1719,82.09,82.1628,20191.0
2021-12-07 13:30:00,90.25,90.33,90.2,90.28,24159.0,82.181,82.2539,82.1355,82.2083,24159.0
2021-12-07 13:35:00,90.29,90.35,90.23,90.3,40146.0,82.2174,82.2721,82.1628,82.2266,40146.0
2021-12-07 13:40:00,90.29,90.29,90.19,90.28,21086.0,82.2174,82.2174,82.1264,82.2083,21086.0
2021-12-07 13:45:00,90.28,90.3,90.22,90.23,33150.0,82.2083,82.2266,82.1537,82.1628,33150.0
2021-12-07 13:50:00,90.23,90.33,90.23,90.24,44532.0,82.1628,82.2539,82.1628,82.1719,44532.0
2021-12-07 13:55:00,90.25,90.25,90.18,90.18,21387.0,82.181,82.181,82.1173,82.1173,21387.0
2021-12-07 14:00:00,90.19,90.21,90.08,90.09,38081.0,82.1264,82.1446,82.0262,82.0353,38081.0
2021-12-07 14:05:00,90.09,90.1,90.03,90.1,28411.0,82.0353,82.0444,81.9807,82.0444,28411.0
2021-12-07 14:10:00,90.09,90.18,90.09,90.18,21297.0,82.0353,82.1173,82.0353,82.1173,21297.0
2021-12-07 14:15:00,90.18,90.23,90.14,90.2,55642.0,82.1173,82.1628,82.0809,82.1355,55642.0
2021-12-07 14:20:00,90.21,90.32,90.2,90.29,32635.0,82.1446,82.2448,82.1355,82.2174,32635.0
2021-12-07 14:25:00,90.29,90.38,90.26,90.31,54363.0,82.2174,82.2994,82.1901,82.2357,54363.0
2021-12-07 14:30:00,90.32,90.41,90.29,90.39,24775.0,82.2448,82.3267,82.2174,82.3085,24775.0
2021-12-07 14:35:00,90.39,90.47,90.36,90.46,51290.0,82.3085,82.3814,82.2812,82.3722,51290.0
2021-12-07 14:40:00,90.46,90.52,90.39,90.4,27791.0,82.3722,82.4269,82.3085,82.3176,27791.0
2021-12-07 14:45:00,90.41,90.42,90.34,90.38,30877.0,82.3267,82.3358,82.263,82.2994,30877.0
2021-12-07 14:50:00,90.36,90.49,90.35,90.45,44159.0,82.2812,82.3996,82.2721,82.3631,44159.0
2021-12-07 14:55:00,90.43,90.51,90.41,90.5,24684.0,82.3449,82.4178,82.3267,82.4087,24684.0
2021-12-07 15:00:00,90.51,90.51,90.41,90.48,45529.0,82.4178,82.4178,82.3267,82.3905,45529.0
2021-12-07 15:05:00,90.48,90.53,90.44,90.48,33304.0,82.3905,82.436,82.354,82.3905,33304.0
2021-12-07 15:10:00,90.48,90.48,90.32,90.33,45082.0,82.3905,82.3905,82.2448,82.2539,45082.0
2021-12-07 15:15:00,90.34,90.34,90.17,90.25,69113.0,82.263,82.263,82.1082,82.181,69113.0
2021-12-07 15:20:00,90.25,90.39,90.21,90.32,36176.0,82.181,82.3085,82.1446,82.2448,36176.0
2021-12-07 15:25:00,90.32,90.42,90.3,90.4,45049.0,82.2448,82.3358,82.2266,82.3176,45049.0
2021-12-07 15:30:00,90.4,90.43,90.35,90.42,98152.0,82.3176,82.3449,82.2721,82.3358,98152.0
2021-12-07 15:35:00,90.43,90.43,90.25,90.33,154711.0,82.3449,82.3449,82.181,82.2539,154711.0
2021-12-07 15:40:00,90.33,90.37,90.31,90.34,86273.0,82.2539,82.2903,82.2357,82.263,86273.0
2021-12-07 15:45:00,90.34,90.4,90.22,90.28,113951.0,82.263,82.3176,82.1537,82.2083,113951.0
2021-12-07 15:50:00,90.28,90.39,90.2,90.38,245075.0,82.2083,82.3085,82.1355,82.2994,245075.0
2021-12-07 15:55:00,90.38,90.55,90.36,90.4,410354.0,82.2994,82.4542,82.2812,82.3176,410354.0
2021-12-08 09:30:00,90.7,90.86,90.33,90.34,156500.0,82.5908,82.7365,82.2539,82.263,156500.0
2021-12-08 09:35:00,90.35,90.45,90.17,90.27,57809.0,82.2721,82.3631,82.1082,82.1992,57809.0
2021-12-08 09:40:00,90.27,90.59,90.24,90.48,71174.0,82.1992,82.4906,82.1719,82.3905,71174.0
2021-12-08 09:45:00,90.52,90.67,90.43,90.61,57377.0,82.4269,82.5635,82.3449,82.5088,57377.0
2021-12-08 09:50:00,90.6,90.75,90.56,90.74,52464.0,82.4997,82.6363,82.4633,82.6272,52464.0
2021-12-08 09:55:00,90.73,90.84,90.7,90.74,88783.0,82.6181,82.7183,82.5908,82.6272,88783.0
2021-12-08 10:00:00,90.76,90.92,90.71,90.83,142386.0,82.6454,82.7911,82.5999,82.7092,142386.0
2021-12-08 10:05:00,90.82,90.84,90.56,90.57,37611.0,82.7001,82.7183,82.4633,82.4724,37611.0
2021-12-08 10:10:00,90.58,90.66,90.5,90.53,53219.0,82.4815,82.5544,82.4087,82.436,53219.0
2021-12-08 10:15:00,90.5,90.52,90.38,90.45,47016.0,82.4087,82.4269,82.2994,82.3631,47016.0
2021-12-08 10:20:00,90.44,90.48,90.23,90.28,43681.0,82.354,82.3905,82.1628,82.2083,43681.0
2021-12-08 10:25:00,90.27,90.41,90.14,90.14,54336.0,82.1992,82.3267,82.0809,82.0809,54336.0
2021-12-08 10:30:00,90.14,90.32,90.09,90.1,48337.0,82.0809,82.2448,82.0353,82.0444,48337.0
2021-12-08 10:35:00,90.08,90.13,89.94,89.98,30566.0,82.0262,82.0718,81.8987,81.9352,30566.0
2021-12-08 10:40:00,89.98,90.11,89.97,90.08,40952.0,81.9352,82.0535,81.9261,82.0262,40952.0
2021-12-08 10:45:00,90.08,90.16,90.03,90.07,42428.0,82.0262,82.0991,81.9807,82.0171,42428.0
2021-12-08 10:50:00,90.07,90.22,90.0,90.01,72566.0,82.0171,82.1537,81.9534,81.9625,72566.0
2021-12-08 10:55:00,90.0,90.03,89.81,89.83,35246.0,81.9534,81.9807,81.7804,81.7986,35246.0
2021-12-08 11:00:00,89.83,89.97,89.81,89.97,33824.0,81.7986,81.9261,81.7804,81.9261,33824.0
2021-12-08 11:05:00,89.96,90.08,89.88,90.06,33291.0,81.9169,82.0262,81.8441,82.008,33291.0
2021-12-08 11:10:00,90.05,90.05,89.81,89.81,30958.0,81.9989,81.9989,81.7804,81.7804,30958.0
2021-12-08 11:15:00,89.82,89.88,89.71,89.72,26798.0,81.7895,81.8441,81.6893,81.6984,26798.0
2021-12-08 11:20:00,89.73,89.78,89.63,89.65,26245.0,81.7075,81.753,81.6165,81.6347,26245.0
2021-12-08 11:25:00,89.64,89.72,89.59,89.69,22793.0,81.6256,81.6984,81.58,81.6711,22793.0
2021-12-08 11:30:00,89.71,89.76,89.6,89.71,27811.0,81.6893,81.7348,81.5891,81.6893,27811.0
2021-12-08 11:35:00,89.71,89.73,89.63,89.72,25302.0,81.6893,81.7075,81.6165,81.6984,25302.0
2021-12-08 11:40:00,89.72,89.82,89.67,89.8,27520.0,81.6984,81.7895,81.6529,81.7713,27520.0
2021-12-08 11:45:00,89.81,89.84,89.73,89.73,23287.0,81.7804,81.8077,81.7075,81.7075,23287.0
2021-12-08 11:50:00,89.73,89.82,89.69,89.82,18131.0,81.7075,81.7895,81.6711,81.7895,18131.0
2021-12-08 11:55:00,89.82,89.84,89.77,89.81,19530.0,81.7895,81.8077,81.7439,81.7804,19530.0
2021-12-08 12:00:00,89.8,89.88,89.77,89.84,24276.0,81.7713,81.8441,81.7439,81.8077,24276.0
2021-12-08 12:05:00,89.85,89.94,89.82,89.93,20211.0,81.8168,81.8987,81.7895,81.8896,20211.0
2021-12-08 12:10:00,89.93,90.05,89.93,90.05,14112.0,81.8896,81.9989,81.8896,81.9989,14112.0
2021-12-08 12:15:00,90.05,90.06,89.96,90.06,20017.0,81.9989,82.008,81.9169,82.008,20017.0
2021-12-08 12:20:00,90.07,90.12,90.01,90.01,31812.0,82.0171,82.0626,81.9625,81.9625,31812.0
2021-12-08 12:25:00,90.01,90.12,90.0,90.12,22521.0,81.9625,82.0626,81.9534,82.0626,22521.0
2021-12-08 12:30:00,90.13,90.44,90.13,90.42,105804.0,82.0718,82.354,82.0718,82.3358,105804.0
2021-12-08 12:35:00,90.43,90.45,90.3,90.31,20675.0,82.3449,82.3631,82.2266,82.2357,20675.0
2021-12-08 12:40:00,90.31,90.39,90.31,90.35,27719.0,82.2357,82.3085,82.2357,82.2721,27719.0
2021-12-08 12:45:00,90.36,90.46,90.36,90.4,9065.0,82.2812,82.3722,82.2812,82.3176,9065.0
2021-12-08 12:50:00,90.41,90.44,90.4,90.43,11248.0,82.3267,82.354,82.3176,82.3449,11248.0
2021-12-08 12:55:00,90.45,90.49,90.44,90.48,19115.0,82.3631,82.3996,82.354,82.3905,19115.0
2021-12-08 13:00:00,90.49,90.5,90.41,90.46,15928.0,82.3996,82.4087,82.3267,82.3722,15928.0
2021-12-08 13:05:00,90.44,90.55,90.43,90.54,15002.0,82.354,82.4542,82.3449,82.4451,15002.0
2021-12-08 13:10:00,90.54,90.61,90.52,90.58,20496.0,82.4451,82.5088,82.4269,82.4815,20496.0
2021-12-08 13:15:00,90.58,90.59,90.53,90.53,17728.0,82.4815,82.4906,82.436,82.436,17728.0
2021-12-08 13:20:00,90.53,90.61,90.51,90.6,19863.0,82.436,82.5088,82.4178,82.4997,19863.0
2021-12-08 13:25:00,90.6,90.71,90.59,90.64,38247.0,82.4997,82.5999,82.4906,82.5362,38247.0
2021-12-08 13:30:00,90.64,90.64,90.46,90.46,22408.0,82.5362,82.5362,82.3722,82.3722,22408.0
2021-12-08 13:35:00,90.46,90.5,90.41,90.42,20792.0,82.3722,82.4087,82.3267,82.3358,20792.0
2021-12-08 13:40:00,90.42,90.46,90.37,90.39,18299.0,82.3358,82.3722,82.2903,82.3085,18299.0
2021-12-08 13:45:00,90.39,90.45,90.36,90.38,25766.0,82.3085,82.3631,82.2812,82.2994,25766.0
2021-12-08 13:50:00,90.37,90.47,90.36,90.43,20984.0,82.2903,82.3814,82.2812,82.3449,20984.0
2021-12-08 13:55:00,90.44,90.49,90.38,90.4,29131.0,82.354,82.3996,82.2994,82.3176,29131.0
2021-12-08 14:00:00,90.41,90.46,90.39,90.45,15878.0,82.3267,82.3722,82.3085,82.3631,15878.0
2021-12-08 14:05:00,90.44,90.47,90.4,90.43,16756.0,82.354,82.3814,82.3176,82.3449,16756.0
2021-12-08 14:10:00,90.42,90.43,90.38,90.41,29492.0,82.3358,82.3449,82.2994,82.3267,29492.0
2021-12-08 14:15:00,90.42,90.43,90.3,90.35,25565.0,82.3358,82.3449,82.2266,82.2721,25565.0
2021-12-08 14:20:00,90.35,90.45,90.35,90.42,50060.0,82.2721,82.3631,82.2721,82.3358,50060.0
2021-12-08 14:25:00,90.44,90.46,90.37,90.44,26956.0,82.354,82.3722,82.2903,82.354,26956.0
2021-12-08 14:30:00,90.44,90.44,90.34,90.36,16551.0,82.354,82.354,82.263,82.2812,16551.0
2021-12-08 14:35:00,90.36,90.47,90.35,90.45,21867.0,82.2812,82.3814,82.2721,82.3631,21867.0
2021-12-08 14:40:00,90.45,90.47,90.43,90.44,12558.0,82.3631,82.3814,82.3449,82.354,12558.0
2021-12-08 14:45:00,90.44,90.45,90.37,90.38,19499.0,82.354,82.3631,82.2903,82.2994,19499.0
2021-12-08 14:50:00,90.37,90.46,90.35,90.45,28274.0,82.2903,82.3722,82.2721,82.3631,28274.0
2021-12-08 14:55:00,90.45,90.47,90.4,90.41,20208.0,82.3631,82.3814,82.3176,82.3267,20208.0
2021-12-08 15:00:00,90.4,90.52,90.37,90.48,28307.0,82.3176,82.4269,82.2903,82.3905,28307.0
2021-12-08 15:05:00,90.48,90.58,90.47,90.58,22452.0,82.3905,82.4815,82.3814,82.4815,22452.0
2021-12-08 15:10:00,90.58,90.59,90.52,90.53,25948.0,82.4815,82.4906,82.4269,82.436,25948.0
2021-12-08 15:15:00,90.54,90.59,90.53,90.56,42943.0,82.4451,82.4906,82.436,82.4633,42943.0
2021-12-08 15:20:00,90.56,90.71,90.54,90.65,38427.0,82.4633,82.5999,82.4451,82.5453,38427.0
2021-12-08 15:25:00,90.65,90.69,90.62,90.66,43359.0,82.5453,82.5817,82.5179,82.5544,43359.0
2021-12-08 15:30:00,90.64,90.69,90.59,90.59,56618.0,82.5362,82.5817,82.4906,82.4906,56618.0
2021-12-08 15:35:00,90.59,90.61,90.4,90.43,56307.0,82.4906,82.5088,82.3176,82.3449,56307.0
2021-12-08 15:40:00,90.44,90.48,90.36,90.46,75889.0,82.354,82.3905,82.2812,82.3722,75889.0
2021-12-08 15:45:00,90.47,90.53,90.44,90.5,76799.0,82.3814,82.436,82.354,82.4087,76799.0
2021-12-08 15:50:00,90.5,90.58,90.42,90.45,124814.0,82.4087,82.4815,82.3358,82.3631,124814.0
2021-12-08 15:55:00,90.45,90.47,90.27,90.31,273726.0,82.3631,82.3814,82.1992,82.2357,273726.0
2021-12-09 09:30:00,90.5,90.5,89.88,90.0,180840.0,82.4087,82.4087,81.8441,81.9534,180840.0
2021-12-09 09:35:00,89.96,90.0,89.56,90.0,65830.0,81.9169,81.9534,81.5527,81.9534,65830.0
2021-12-09 09:40:00,89.99,89.99,89.72,89.77,31313.0,81.9443,81.9443,81.6984,81.7439,31313.0
2021-12-09 09:45:00,89.73,90.09,89.73,89.85,54740.0,81.7075,82.0353,81.7075,81.8168,54740.0
2021-12-09 09:50:00,89.85,89.97,89.82,89.89,26844.0,81.8168,81.9261,81.7895,81.8532,26844.0
2021-12-09 09:55:00,89.89,90.03,89.78,89.79,42456.0,81.8532,81.9807,81.753,81.7621,42456.0
2021-12-09 10:00:00,89.78,89.78,89.6,89.63,46975.0,81.753,81.753,81.5891,81.6165,46975.0
2021-12-09 10:05:00,89.64,89.64,89.51,89.54,49547.0,81.6256,81.6256,81.5072,81.5345,49547.0
2021-12-09 10:10:00,89.52,89.95,89.51,89.95,71647.0,81.5163,81.9078,81.5072,81.9078,71647.0
2021-12-09 10:15:00,89.94,90.22,89.88,90.09,117964.0,81.8987,82.1537,81.8441,82.0353,117964.0
2021-12-09 10:20:00,90.13,90.21,89.81,89.93,164905.0,82.0718,82.1446,81.7804,81.8896,164905.0
2021-12-09 10:25:00,89.94,90.1,89.89,90.06,48158.0,81.8987,82.0444,81.8532,82.008,48158.0
2021-12-09 10:30:00,90.06,90.13,89.83,89.99,91579.0,82.008,82.0718,81.7986,81.9443,91579.0
2021-12-09 10:35:00,89.98,90.13,89.94,90.12,24199.0,81.9352,82.0718,81.8987,82.0626,24199.0
2021-12-09 10:40:00,90.14,90.3,90.04,90.28,31646.0,82.0809,82.2266,81.9898,82.2083,31646.0
2021-12-09 10:45:00,90.28,90.29,90.13,90.14,22567.0,82.2083,82.2174,82.0718,82.0809,22567.0
2021-12-09 10:50:00,90.14,90.14,90.04,90.1,32031.0,82.0809,82.0809,81.9898,82.0444,32031.0
2021-12-09 10:55:00,90.09,90.09,89.96,89.99,25716.0,82.0353,82.0353,81.9169,81.9443,25716.0
2021-12-09 11:00:00,90.0,90.06,89.96,89.98,19240.0,81.9534,82.008,81.9169,81.9352,19240.0
2021-12-09 11:05:00,90.0,90.05,89.84,89.89,43480.0,81.9534,81.9989,81.8077,81.8532,43480.0
2021-12-09 11:10:00,89.88,89.98,89.88,89.94,44499.0,81.8441,81.9352,81.8441,81.8987,44499.0
2021-12-09 11:15:00,89.94,89.97,89.85,89.92,21985.0,81.8987,81.9261,81.8168,81.8805,21985.0
2021-12-09 11:20:00,89.91,89.98,89.85,89.97,25278.0,81.8714,81.9352,81.8168,81.9261,25278.0
2021-12-09 11:25:00,89.98,89.99,89.88,89.9,38103.0,81.9352,81.9443,81.8441,81.8623,38103.0
2021-12-09 11:30:00,89.9,89.93,89.8,89.85,38275.0,81.8623,81.8896,81.7713,81.8168,38275.0
2021-12-09 11:35:00,89.85,89.86,89.71,89.71,44506.0,81.8168,81.8259,81.6893,81.6893,44506.0
2021-12-09 11:40:00,89.7,89.85,89.7,89.81,216655.0,81.6802,81.8168,81.6802,81.7804,216655.0
2021-12-09 11:45:00,89.82,89.83,89.71,89.81,21108.0,81.7895,81.7986,81.6893,81.7804,21108.0
2021-12-09 11:50:00,89.81,90.03,89.76,89.96,88243.0,81.7804,81.9807,81.7348,81.9169,88243.0
2021-12-09 11:55:00,89.96,89.97,89.82,89.83,183742.0,81.9169,81.9261,81.7895,81.7986,183742.0
2021-12-09 12:00:00,89.8,89.89,89.74,89.85,25031.0,81.7713,81.8532,81.7166,81.8168,25031.0
2021-12-09 12:05:00,89.85,89.94,89.79,89.85,176509.0,81.8168,81.8987,81.7621,81.8168,176509.0
2021-12-09 12:10:00,89.85,89.92,89.8,89.92,16859.0,81.8168,81.8805,81.7713,81.8805,16859.0
2021-12-09 12:15:00,89.94,89.99,89.93,89.99,20583.0,81.8987,81.9443,81.8896,81.9443,20583.0
2021-12-09 12:20:00,90.0,90.03,89.98,90.03,18915.0,81.9534,81.9807,81.9352,81.9807,18915.0
2021-12-09 12:25:00,90.03,90.09,90.01,90.05,13733.0,81.9807,82.0353,81.9625,81.9989,13733.0
2021-12-09 12:30:00,90.05,90.17,90.05,90.17,5687.0,81.9989,82.1082,81.9989,82.1082,5687.0
2021-12-09 12:35:00,90.22,90.31,90.22,90.27,16952.0,82.1537,82.2357,82.1537,82.1992,16952.0
2021-12-09 12:40:00,90.28,90.37,90.27,90.37,14901.0,82.2083,82.2903,82.1992,82.2903,14901.0
2021-12-09 12:45:00,90.36,90.4,90.33,90.36,20988.0,82.2812,82.3176,82.2539,82.2812,20988.0
2021-12-09 12:50:00,90.37,90.41,90.31,90.36,12303.0,82.2903,82.3267,82.2357,82.2812,12303.0
2021-12-09 12:55:00,90.36,90.37,90.29,90.36,17211.0,82.2812,82.2903,82.2174,82.2812,17211.0
2021-12-09 13:00:00,90.35,90.35,90.26,90.26,16045.0,82.2721,82.2721,82.1901,82.1901,16045.0
2021-12-09 13:05:00,90.25,90.35,90.25,90.34,15283.0,82.181,82.2721,82.181,82.263,15283.0
2021-12-09 13:10:00,90.33,90.37,90.29,90.34,17131.0,82.2539,82.2903,82.2174,82.263,17131.0
2021-12-09 13:15:00,90.35,90.37,90.27,90.28,13287.0,82.2721,82.2903,82.1992,82.2083,13287.0
2021-12-09 13:20:00,90.27,90.31,90.25,90.29,20394.0,82.1992,82.2357,82.181,82.2174,20394.0
2021-12-09 13:25:00,90.29,90.36,90.26,90.36,21532.0,82.2174,82.2812,82.1901,82.2812,21532.0
2021-12-09 13:30:00,90.33,90.41,90.32,90.37,15638.0,82.2539,82.3267,82.2448,82.2903,15638.0
2021-12-09 13:35:00,90.39,90.42,90.33,90.33,20960.0,82.3085,82.3358,82.2539,82.2539,20960.0
2021-12-09 13:40:00,90.33,90.45,90.33,90.45,22469.0,82.2539,82.3631,82.2539,82.3631,22469.0
2021-12-09 13:45:00,90.46,90.48,90.39,90.42,17110.0,82.3722,82.3905,82.3085,82.3358,17110.0
2021-12-09 13:50:00,90.42,90.46,90.34,90.35,33642.0,82.3358,82.3722,82.263,82.2721,33642.0
2021-12-09 13:55:00,90.36,90.44,90.36,90.41,14702.0,82.2812,82.354,82.2812,82.3267,14702.0
2021-12-09 14:00:00,90.4,90.41,90.33,90.34,23818.0,82.3176,82.3267,82.2539,82.263,23818.0
2021-12-09 14:05:00,90.35,90.41,90.34,90.38,26434.0,82.2721,82.3267,82.263,82.2994,26434.0
2021-12-09 14:10:00,90.39,90.42,90.32,90.39,21056.0,82.3085,82.3358,82.2448,82.3085,21056.0
2021-12-09 14:15:00,90.4,90.4,90.31,90.33,15199.0,82.3176,82.3176,82.2357,82.2539,15199.0
2021-12-09 14:20:00,90.34,90.46,90.34,90.44,22171.0,82.263,82.3722,82.263,82.354,22171.0
2021-12-09 14:25:00,90.42,90.43,90.32,90.39,35746.0,82.3358,82.3449,82.2448,82.3085,35746.0
2021-12-09 14:30:00,90.38,90.38,90.23,90.23,16187.0,82.2994,82.2994,82.1628,82.1628,16187.0
2021-12-09 14:35:00,90.21,90.25,90.19,90.19,15807.0,82.1446,82.181,82.1264,82.1264,15807.0
2021-12-09 14:40:00,90.18,90.25,90.1,90.1,23884.0,82.1173,82.181,82.0444,82.0444,23884.0
2021-12-09 14:45:00,90.1,90.13,90.04,90.11,21847.0,82.0444,82.0718,81.9898,82.0535,21847.0
2021-12-09 14:50:00,90.13,90.18,90.09,90.14,18236.0,82.0718,82.1173,82.0353,82.0809,18236.0
2021-12-09 14:55:00,90.15,90.21,90.11,90.21,29231.0,82.09,82.1446,82.0535,82.1446,29231.0
2021-12-09 15:00:00,90.22,90.25,90.17,90.22,18764.0,82.1537,82.181,82.1082,82.1537,18764.0
2021-12-09 15:05:00,90.22,90.34,90.2,90.31,18760.0,82.1537,82.263,82.1355,82.2357,18760.0
2021-12-09 15:10:00,90.3,90.34,90.17,90.22,42228.0,82.2266,82.263,82.1082,82.1537,42228.0
2021-12-09 15:15:00,90.22,90.23,90.1,90.12,34262.0,82.1537,82.1628,82.0444,82.0626,34262.0
2021-12-09 15:20:00,90.12,90.22,90.08,90.14,39824.0,82.0626,82.1537,82.0262,82.0809,39824.0
2021-12-09 15:25:00,90.13,90.27,90.09,90.18,45983.0,82.0718,82.1992,82.0353,82.1173,45983.0
2021-12-09 15:30:00,90.18,90.18,89.97,90.06,54505.0,82.1173,82.1173,81.9261,82.008,54505.0
2021-12-09 15:35:00,90.06,90.13,89.98,90.04,77994.0,82.008,82.0718,81.9352,81.9898,77994.0
2021-12-09 15:40:00,90.05,90.13,89.98,89.98,60897.0,81.9989,82.0718,81.9352,81.9352,60897.0
2021-12-09 15:45:00,89.99,90.15,89.99,90.12,74504.0,81.9443,82.09,81.9443,82.0626,74504.0
2021-12-09 15:50:00,90.09,90.13,90.0,90.03,151934.0,82.0353,82.0718,81.9534,81.9807,151934.0
2021-12-09 15:55:00,90.03,90.07,89.9,89.92,291596.0,81.9807,82.0171,81.8623,81.8805,291596.0
2021-12-10 09:30:00,90.01,90.38,89.8,90.36,135421.0,81.9625,82.2994,81.7713,82.2812,135421.0
2021-12-10 09:35:00,90.4,90.5,90.18,90.22,50547.0,82.3176,82.4087,82.1173,82.1537,50547.0
2021-12-10 09:40:00,90.26,90.38,90.18,90.34,89830.0,82.1901,82.2994,82.1173,82.263,89830.0
2021-12-10 09:45:00,90.35,90.39,90.08,90.25,53555.0,82.2721,82.3085,82.0262,82.181,53555.0
2021-12-10 09:50:00,90.22,90.56,90.19,90.46,40549.0,82.1537,82.4633,82.1264,82.3722,40549.0
2021-12-10 09:55:00,90.48,90.6,90.44,90.57,31681.0,82.3905,82.4997,82.354,82.4724,31681.0
2021-12-10 10:00:00,90.56,90.7,90.55,90.65,49458.0,82.4633,82.5908,82.4542,82.5453,49458.0
2021-12-10 10:05:00,90.65,90.73,90.57,90.66,38711.0,82.5453,82.6181,82.4724,82.5544,38711.0
2021-12-10 10:10:00,90.66,90.66,90.5,90.52,29535.0,82.5544,82.5544,82.4087,82.4269,29535.0
2021-12-10 10:15:00,90.52,90.71,90.52,90.71,33321.0,82.4269,82.5999,82.4269,82.5999,33321.0
2021-12-10 10:20:00,90.71,90.71,90.59,90.67,29516.0,82.5999,82.5999,82.4906,82.5635,29516.0
2021-12-10 10:25:00,90.67,90.77,90.65,90.66,38977.0,82.5635,82.6545,82.5453,82.5544,38977.0
2021-12-10 10:30:00,90.65,90.7,90.46,90.47,32334.0,82.5453,82.5908,82.3722,82.3814,32334.0
2021-12-10 10:35:00,90.44,90.53,90.43,90.51,29940.0,82.354,82.436,82.3449,82.4178,29940.0
2021-12-10 10:40:00,90.52,90.53,90.44,90.48,52124.0,82.4269,82.436,82.354,82.3905,52124.0
2021-12-10 10:45:00,90.48,90.57,90.47,90.48,34798.0,82.3905,82.4724,82.3814,82.3905,34798.0
2021-12-10 10:50:00,90.48,90.51,90.39,90.47,34921.0,82.3905,82.4178,82.3085,82.3814,34921.0
2021-12-10 10:55:00,90.48,90.57,90.47,90.54,26192.0,82.3905,82.4724,82.3814,82.4451,26192.0
2021-12-10 11:00:00,90.55,90.62,90.49,90.54,25610.0,82.4542,82.5179,82.3996,82.4451,25610.0
2021-12-10 11:05:00,90.54,90.61,90.49,90.51,27373.0,82.4451,82.5088,82.3996,82.4178,27373.0
2021-12-10 11:10:00,90.51,90.59,90.45,90.52,39199.0,82.4178,82.4906,82.3631,82.4269,39199.0
2021-12-10 11:15:00,90.51,90.71,90.45,90.71,46070.0,82.4178,82.5999,82.3631,82.5999,46070.0
2021-12-10 11:20:00,90.7,90.75,90.68,90.69,27603.0,82.5908,82.6363,82.5726,82.5817,27603.0
2021-12-10 11:25:00,90.7,90.78,90.65,90.66,43382.0,82.5908,82.6636,82.5453,82.5544,43382.0
2021-12-10 11:30:00,90.66,90.66,90.6,90.64,30008.0,82.5544,82.5544,82.4997,82.5362,30008.0
2021-12-10 11:35:00,90.64,90.65,90.53,90.53,15716.0,82.5362,82.5453,82.436,82.436,15716.0
2021-12-10 11:40:00,90.52,90.57,90.49,90.5,25175.0,82.4269,82.4724,82.3996,82.4087,25175.0
2021-12-10 11:45:00,90.5,90.54,90.33,90.36,29981.0,82.4087,82.4451,82.2539,82.2812,29981.0
2021-12-10 11:50:00,90.36,90.4,90.33,90.38,23453.0,82.2812,82.3176,82.2539,82.2994,23453.0
2021-12-10 11:55:00,90.36,90.37,90.27,90.36,35046.0,82.2812,82.2903,82.1992,82.2812,35046.0
2021-12-10 12:00:00,90.37,90.49,90.34,90.49,32637.0,82.2903,82.3996,82.263,82.3996,32637.0
2021-12-10 12:05:00,90.49,90.63,90.46,90.56,53558.0,82.3996,82.527,82.3722,82.4633,53558.0
2021-12-10 12:10:00,90.55,90.56,90.48,90.56,46749.0,82.4542,82.4633,82.3905,82.4633,46749.0
2021-12-10 12:15:00,90.55,90.68,90.53,90.65,43310.0,82.4542,82.5726,82.436,82.5453,43310.0
2021-12-10 12:20:00,90.64,90.71,90.58,90.71,63774.0,82.5362,82.5999,82.4815,82.5999,63774.0
2021-12-10 12:25:00,90.7,90.73,90.61,90.7,33031.0,82.5908,82.6181,82.5088,82.5908,33031.0
2021-12-10 12:30:00,90.7,90.71,90.61,90.63,59533.0,82.5908,82.5999,82.5088,82.527,59533.0
2021-12-10 12:35:00,90.64,90.68,90.54,90.61,62898.0,82.5362,82.5726,82.4451,82.5088,62898.0
2021-12-10 12:40:00,90.6,90.64,90.54,90.62,27549.0,82.4997,82.5362,82.4451,82.5179,27549.0
2021-12-10 12:45:00,90.63,90.71,90.56,90.66,38046.0,82.527,82.5999,82.4633,82.5544,38046.0
2021-12-10 12:50:00,90.66,90.67,90.61,90.66,22875.0,82.5544,82.5635,82.5088,82.5544,22875.0
2021-12-10 12:55:00,90.66,90.74,90.66,90.67,17622.0,82.5544,82.6272,82.5544,82.5635,17622.0
2021-12-10 13:00:00,90.69,90.8,90.69,90.8,21881.0,82.5817,82.6818,82.5817,82.6818,21881.0
2021-12-10 13:05:00,90.81,90.83,90.75,90.81,20167.0,82.691,82.7092,82.6363,82.691,20167.0
2021-12-10 13:10:00,90.8,90.87,90.79,90.81,17055.0,82.6818,82.7456,82.6727,82.691,17055.0
2021-12-10 13:15:00,90.81,90.9,90.79,90.86,26787.0,82.691,82.7729,82.6727,82.7365,26787.0
2021-12-10 13:20:00,90.87,90.89,90.81,90.87,12630.0,82.7456,82.7638,82.691,82.7456,12630.0
2021-12-10 13:25:00,90.87,90.87,90.78,90.8,27104.0,82.7456,82.7456,82.6636,82.6818,27104.0
2021-12-10 13:30:00,90.81,90.84,90.72,90.75,18041.0,82.691,82.7183,82.609,82.6363,18041.0
2021-12-10 13:35:00,90.73,90.75,90.7,90.72,15809.0,82.6181,82.6363,82.5908,82.609,15809.0
2021-12-10 13:40:00,90.72,90.74,90.66,90.67,20677.0,82.609,82.6272,82.5544,82.5635,20677.0
2021-12-10 13:45:00,90.66,90.68,90.57,90.6,31769.0,82.5544,82.5726,82.4724,82.4997,31769.0
2021-12-10 13:50:00,90.59,90.65,90.58,90.63,22332.0,82.4906,82.5453,82.4815,82.527,22332.0
2021-12-10 13:55:00,90.62,90.65,90.58,90.61,21720.0,82.5179,82.5453,82.4815,82.5088,21720.0
2021-12-10 14:00:00,90.63,90.66,90.56,90.59,43169.0,82.527,82.5544,82.4633,82.4906,43169.0
2021-12-10 14:05:00,90.59,90.6,90.46,90.46,27184.0,82.4906,82.4997,82.3722,82.3722,27184.0
2021-12-10 14:10:00,90.49,90.57,90.47,90.47,72645.0,82.3996,82.4724,82.3814,82.3814,72645.0
2021-12-10 14:15:00,90.46,90.49,90.4,90.41,17628.0,82.3722,82.3996,82.3176,82.3267,17628.0
2021-12-10 14:20:00,90.4,90.55,90.39,90.55,27394.0,82.3176,82.4542,82.3085,82.4542,27394.0
2021-12-10 14:25:00,90.55,90.57,90.48,90.56,24034.0,82.4542,82.4724,82.3905,82.4633,24034.0
2021-12-10 14:30:00,90.56,90.6,90.49,90.5,21183.0,82.4633,82.4997,82.3996,82.4087,21183.0
2021-12-10 14:35:00,90.49,90.54,90.43,90.48,40221.0,82.3996,82.4451,82.3449,82.3905,40221.0
2021-12-10 14:40:00,90.48,90.48,90.35,90.35,26921.0,82.3905,82.3905,82.2721,82.2721,26921.0
2021-12-10 14:45:00,90.34,90.35,90.25,90.27,49069.0,82.263,82.2721,82.181,82.1992,49069.0
2021-12-10 14:50:00,90.26,90.26,90.1,90.12,19552.0,82.1901,82.1901,82.0444,82.0626,19552.0
2021-12-10 14:55:00,90.14,90.2,90.11,90.15,38818.0,82.0809,82.1355,82.0535,82.09,38818.0
2021-12-10 15:00:00,90.15,90.2,90.06,90.11,42338.0,82.09,82.1355,82.008,82.0535,42338.0
2021-12-10 15:05:00,90.11,90.17,90.05,90.13,30707.0,82.0535,82.1082,81.9989,82.0718,30707.0
2021-12-10 15:10:00,90.13,90.17,90.06,90.13,23477.0,82.0718,82.1082,82.008,82.0718,23477.0
2021-12-10 15:15:00,90.11,90.14,90.04,90.11,28973.0,82.0535,82.0809,81.9898,82.0535,28973.0
2021-12-10 15:20:00,90.09,90.13,90.03,90.11,55613.0,82.0353,82.0718,81.9807,82.0535,55613.0
2021-12-10 15:25:00,90.09,90.15,90.04,90.12,29623.0,82.0353,82.09,81.9898,82.0626,29623.0
2021-12-10 15:30:00,90.11,90.19,90.05,90.18,41425.0,82.0535,82.1264,81.9989,82.1173,41425.0
2021-12-10 15:35:00,90.16,90.25,90.11,90.16,51290.0,82.0991,82.181,82.0535,82.0991,51290.0
2021-12-10 15:40:00,90.15,90.26,90.13,90.25,48851.0,82.09,82.1901,82.0718,82.181,48851.0
2021-12-10 15:45:00,90.26,90.33,90.17,90.22,78247.0,82.1901,82.2539,82.1082,82.1537,78247.0
2021-12-10 15:50:00,90.24,90.34,90.2,90.21,94655.0,82.1719,82.263,82.1355,82.1446,94655.0
2021-12-10 15:55:00,90.22,90.29,90.16,90.29,299034.0,82.1537,82.2174,82.0991,82.2174,299034.0
2021-12-13 09:30:00,90.26,90.61,90.14,90.51,188383.0,82.1901,82.5088,82.0809,82.4178,188383.0
2021-12-13 09:35:00,90.51,90.61,90.41,90.47,55671.0,82.4178,82.5088,82.3267,82.3814,55671.0
2021-12-13 09:40:00,90.46,90.76,90.43,90.71,54807.0,82.3722,82.6454,82.3449,82.5999,54807.0
2021-12-13 09:45:00,90.7,90.81,90.69,90.74,41564.0,82.5908,82.691,82.5817,82.6272,41564.0
2021-12-13 09:50:00,90.72,90.95,90.69,90.94,29418.0,82.609,82.8184,82.5817,82.8093,29418.0
2021-12-13 09:55:00,90.93,91.05,90.9,90.95,59941.0,82.8002,82.9095,82.7729,82.8184,59941.0
2021-12-13 10:00:00,90.96,91.24,90.92,91.11,82223.0,82.8275,83.0825,82.7911,82.9641,82223.0
2021-12-13 10:05:00,91.12,91.18,90.99,91.01,55680.0,82.9732,83.0279,82.8549,82.8731,55680.0
2021-12-13 10:10:00,91.0,91.05,90.88,90.93,97423.0,82.864,82.9095,82.7547,82.8002,97423.0
2021-12-13 10:15:00,90.95,90.99,90.81,90.9,30009.0,82.8184,82.8549,82.691,82.7729,30009.0
2021-12-13 10:20:00,90.9,90.91,90.75,90.81,20914.0,82.7729,82.782,82.6363,82.691,20914.0
2021-12-13 10:25:00,90.81,90.82,90.6,90.67,39958.0,82.691,82.7001,82.4997,82.5635,39958.0
2021-12-13 10:30:00,90.7,90.73,90.44,90.52,32096.0,82.5908,82.6181,82.354,82.4269,32096.0
2021-12-13 10:35:00,90.53,90.61,90.5,90.51,40862.0,82.436,82.5088,82.4087,82.4178,40862.0
2021-12-13 10:40:00,90.52,90.57,90.47,90.52,28833.0,82.4269,82.4724,82.3814,82.4269,28833.0
2021-12-13 10:45:00,90.52,90.62,90.51,90.53,36985.0,82.4269,82.5179,82.4178,82.436,36985.0
2021-12-13 10:50:00,90.55,90.8,90.53,90.78,35710.0,82.4542,82.6818,82.436,82.6636,35710.0
2021-12-13 10:55:00,90.74,90.79,90.7,90.75,27221.0,82.6272,82.6727,82.5908,82.6363,27221.0
2021-12-13 11:00:00,90.76,90.83,90.67,90.78,36684.0,82.6454,82.7092,82.5635,82.6636,36684.0
2021-12-13 11:05:00,90.77,90.9,90.75,90.88,26447.0,82.6545,82.7729,82.6363,82.7547,26447.0
2021-12-13 11:10:00,90.88,90.95,90.84,90.84,28586.0,82.7547,82.8184,82.7183,82.7183,28586.0
2021-12-13 11:15:00,90.83,90.88,90.78,90.81,29564.0,82.7092,82.7547,82.6636,82.691,29564.0
2021-12-13 11:20:00,90.82,90.93,90.8,90.93,24171.0,82.7001,82.8002,82.6818,82.8002,24171.0
2021-12-13 11:25:00,90.93,91.11,90.88,91.09,27111.0,82.8002,82.9641,82.7547,82.9459,27111.0
2021-12-13 11:30:00,91.06,91.18,91.04,91.18,30564.0,82.9186,83.0279,82.9004,83.0279,30564.0
2021-12-13 11:35:00,91.17,91.22,91.11,91.2,35257.0,83.0188,83.0643,82.9641,83.0461,35257.0
2021-12-13 11:40:00,91.19,91.34,91.18,91.33,29024.0,83.037,83.1736,83.0279,83.1645,29024.0
2021-12-13 11:45:00,91.33,91.42,91.26,91.31,37889.0,83.1645,83.2464,83.1007,83.1463,37889.0
2021-12-13 11:50:00,91.33,91.35,91.18,91.28,35641.0,83.1645,83.1827,83.0279,83.1189,35641.0
2021-12-13 11:55:00,91.3,91.49,91.29,91.44,82277.0,83.1371,83.3102,83.128,83.2646,82277.0
2021-12-13 12:00:00,91.43,91.51,91.4,91.49,61381.0,83.2555,83.3284,83.2282,83.3102,61381.0
2021-12-13 12:05:00,91.48,91.54,91.42,91.52,73320.0,83.3011,83.3557,83.2464,83.3375,73320.0
2021-12-13 12:10:00,91.51,91.57,91.48,91.49,52492.0,83.3284,83.383,83.3011,83.3102,52492.0
2021-12-13 12:15:00,91.48,91.54,91.45,91.48,33174.0,83.3011,83.3557,83.2737,83.3011,33174.0
2021-12-13 12:20:00,91.48,91.6,91.48,91.56,25810.0,83.3011,83.4103,83.3011,83.3739,25810.0
2021-12-13 12:25:00,91.56,91.65,91.52,91.52,45532.0,83.3739,83.4559,83.3375,83.3375,45532.0
2021-12-13 12:30:00,91.51,91.55,91.44,91.54,65824.0,83.3284,83.3648,83.2646,83.3557,65824.0
2021-12-13 12:35:00,91.55,91.6,91.49,91.56,35146.0,83.3648,83.4103,83.3102,83.3739,35146.0
2021-12-13 12:40:00,91.56,91.59,91.5,91.52,24020.0,83.3739,83.4012,83.3193,83.3375,24020.0
2021-12-13 12:45:00,91.51,91.55,91.47,91.51,27881.0,83.3284,83.3648,83.2919,83.3284,27881.0
2021-12-13 12:50:00,91.52,91.57,91.51,91.56,36249.0,83.3375,83.383,83.3284,83.3739,36249.0
2021-12-13 12:55:00,91.56,91.59,91.51,91.58,22162.0,83.3739,83.4012,83.3284,83.3921,22162.0
2021-12-13 13:00:00,91.57,91.69,91.57,91.68,35114.0,83.383,83.4923,83.383,83.4832,35114.0
2021-12-13 13:05:00,91.7,91.77,91.62,91.75,48792.0,83.5014,83.5651,83.4285,83.5469,48792.0
2021-12-13 13:10:00,91.75,91.76,91.7,91.75,32886.0,83.5469,83.556,83.5014,83.5469,32886.0
2021-12-13 13:15:00,91.75,91.79,91.73,91.76,40245.0,83.5469,83.5833,83.5287,83.556,40245.0
2021-12-13 13:20:00,91.76,91.77,91.68,91.71,28454.0,83.556,83.5651,83.4832,83.5105,28454.0
2021-12-13 13:25:00,91.71,91.79,91.69,91.79,38321.0,83.5105,83.5833,83.4923,83.5833,38321.0
2021-12-13 13:30:00,91.79,91.8,91.69,91.78,37579.0,83.5833,83.5924,83.4923,83.5742,37579.0
2021-12-13 13:35:00,91.78,91.82,91.74,91.74,34158.0,83.5742,83.6107,83.5378,83.5378,34158.0
2021-12-13 13:40:00,91.75,91.79,91.67,91.69,36159.0,83.5469,83.5833,83.4741,83.4923,36159.0
2021-12-13 13:45:00,91.69,91.69,91.56,91.58,21732.0,83.4923,83.4923,83.3739,83.3921,21732.0
2021-12-13 13:50:00,91.58,91.77,91.58,91.69,33972.0,83.3921,83.5651,83.3921,83.4923,33972.0
2021-12-13 13:55:00,91.69,91.82,91.67,91.79,33309.0,83.4923,83.6107,83.4741,83.5833,33309.0
2021-12-13 14:00:00,91.79,91.8,91.63,91.72,57017.0,83.5833,83.5924,83.4376,83.5196,57017.0
2021-12-13 14:05:00,91.72,91.77,91.67,91.77,27303.0,83.5196,83.5651,83.4741,83.5651,27303.0
2021-12-13 14:10:00,91.77,91.83,91.75,91.8,39032.0,83.5651,83.6198,83.5469,83.5924,39032.0
2021-12-13 14:15:00,91.81,91.81,91.72,91.74,31312.0,83.6015,83.6015,83.5196,83.5378,31312.0
2021-12-13 14:20:00,91.74,91.79,91.69,91.73,92553.0,83.5378,83.5833,83.4923,83.5287,92553.0
2021-12-13 14:25:00,91.73,91.75,91.67,91.75,75180.0,83.5287,83.5469,83.4741,83.5469,75180.0
2021-12-13 14:30:00,91.73,91.75,91.62,91.63,25422.0,83.5287,83.5469,83.4285,83.4376,25422.0
2021-12-13 14:35:00,91.63,91.74,91.6,91.72,29825.0,83.4376,83.5378,83.4103,83.5196,29825.0
2021-12-13 14:40:00,91.73,91.77,91.68,91.68,24539.0,83.5287,83.5651,83.4832,83.4832,24539.0
2021-12-13 14:45:00,91.69,91.69,91.63,91.64,18322.0,83.4923,83.4923,83.4376,83.4467,18322.0
2021-12-13 14:50:00,91.64,91.64,91.55,91.56,41349.0,83.4467,83.4467,83.3648,83.3739,41349.0
2021-12-13 14:55:00,91.56,91.66,91.56,91.64,31955.0,83.3739,83.465,83.3739,83.4467,31955.0
2021-12-13 15:00:00,91.64,91.77,91.64,91.72,41701.0,83.4467,83.5651,83.4467,83.5196,41701.0
2021-12-13 15:05:00,91.71,91.77,91.65,91.69,38550.0,83.5105,83.5651,83.4559,83.4923,38550.0
2021-12-13 15:10:00,91.69,91.76,91.63,91.75,43931.0,83.4923,83.556,83.4376,83.5469,43931.0
2021-12-13 15:15:00,91.75,91.84,91.75,91.79,52696.0,83.5469,83.6289,83.5469,83.5833,52696.0
2021-12-13 15:20:00,91.8,91.86,91.77,91.84,34657.0,83.5924,83.6471,83.5651,83.6289,34657.0
2021-12-13 15:25:00,91.85,91.93,91.82,91.92,41105.0,83.638,83.7108,83.6107,83.7017,41105.0
2021-12-13 15:30:00,91.92,91.99,91.87,91.98,63474.0,83.7017,83.7655,83.6562,83.7563,63474.0
2021-12-13 15:35:00,91.99,92.1,91.94,91.97,120646.0,83.7655,83.8656,83.7199,83.7472,120646.0
2021-12-13 15:40:00,91.97,92.07,91.95,91.97,78178.0,83.7472,83.8383,83.729,83.7472,78178.0
2021-12-13 15:45:00,91.98,92.12,91.95,91.97,191035.0,83.7563,83.8838,83.729,83.7472,191035.0
2021-12-13 15:50:00,91.95,91.96,91.8,91.84,217814.0,83.729,83.7381,83.5924,83.6289,217814.0
2021-12-13 15:55:00,91.84,91.85,91.68,91.75,377008.0,83.6289,83.638,83.4832,83.5469,377008.0
2021-12-14 09:30:00,91.23,91.51,90.97,91.25,201523.0,83.0734,83.3284,82.8366,83.0916,201523.0
2021-12-14 09:35:00,91.23,91.38,90.93,90.96,109384.0,83.0734,83.21,82.8002,82.8275,109384.0
2021-12-14 09:40:00,90.96,91.63,90.95,91.63,98353.0,82.8275,83.4376,82.8184,83.4376,98353.0
2021-12-14 09:45:00,91.64,91.65,91.24,91.52,109480.0,83.4467,83.4559,83.0825,83.3375,109480.0
2021-12-14 09:50:00,91.5,91.51,91.15,91.38,56505.0,83.3193,83.3284,83.0006,83.21,56505.0
2021-12-14 09:55:00,91.37,91.47,91.2,91.43,75325.0,83.2009,83.2919,83.0461,83.2555,75325.0
2021-12-14 10:00:00,91.41,91.52,91.26,91.52,96162.0,83.2373,83.3375,83.1007,83.3375,96162.0
2021-12-14 10:05:00,91.53,91.56,91.27,91.35,48980.0,83.3466,83.3739,83.1098,83.1827,48980.0
2021-12-14 10:10:00,91.35,91.5,91.28,91.4,43136.0,83.1827,83.3193,83.1189,83.2282,43136.0
2021-12-14 10:15:00,91.4,91.41,91.11,91.16,54087.0,83.2282,83.2373,82.9641,83.0097,54087.0
2021-12-14 10:20:00,91.15,91.17,90.95,90.99,36506.0,83.0006,83.0188,82.8184,82.8549,36506.0
2021-12-14 10:25:00,90.97,91.1,90.97,91.05,37716.0,82.8366,82.955,82.8366,82.9095,37716.0
2021-12-14 10:30:00,91.05,91.18,91.01,91.08,43444.0,82.9095,83.0279,82.8731,82.9368,43444.0
2021-12-14 10:35:00,91.08,91.19,91.02,91.09,45328.0,82.9368,83.037,82.8822,82.9459,45328.0
2021-12-14 10:40:00,91.1,91.25,91.09,91.19,30943.0,82.955,83.0916,82.9459,83.037,30943.0
2021-12-14 10:45:00,91.19,91.2,91.08,91.12,69624.0,83.037,83.0461,82.9368,82.9732,69624.0
2021-12-14 10:50:00,91.13,91.27,91.09,91.2,51940.0,82.9823,83.1098,82.9459,83.0461,51940.0
2021-12-14 10:55:00,91.2,91.21,91.05,91.15,73368.0,83.0461,83.0552,82.9095,83.0006,73368.0
2021-12-14 11:00:00,91.12,91.17,91.07,91.15,158853.0,82.9732,83.0188,82.9277,83.0006,158853.0
2021-12-14 11:05:00,91.15,91.17,90.92,90.94,124988.0,83.0006,83.0188,82.7911,82.8093,124988.0
2021-12-14 11:10:00,90.93,91.14,90.92,90.95,92915.0,82.8002,82.9914,82.7911,82.8184,92915.0
2021-12-14 11:15:00,90.95,91.01,90.81,91.0,103287.0,82.8184,82.8731,82.691,82.864,103287.0
2021-12-14 11:20:00,90.99,91.01,90.89,90.96,48701.0,82.8549,82.8731,82.7638,82.8275,48701.0
2021-12-14 11:25:00,90.95,91.05,90.92,91.02,38507.0,82.8184,82.9095,82.7911,82.8822,38507.0
2021-12-14 11:30:00,91.02,91.08,90.95,90.99,36496.0,82.8822,82.9368,82.8184,82.8549,36496.0
2021-12-14 11:35:00,90.97,91.06,90.91,91.05,54681.0,82.8366,82.9186,82.782,82.9095,54681.0
2021-12-14 11:40:00,91.05,91.07,90.9,90.91,34017.0,82.9095,82.9277,82.7729,82.782,34017.0
2021-12-14 11:45:00,90.92,90.95,90.87,90.87,55551.0,82.7911,82.8184,82.7456,82.7456,55551.0
2021-12-14 11:50:00,90.86,90.92,90.82,90.83,42129.0,82.7365,82.7911,82.7001,82.7092,42129.0
2021-12-14 11:55:00,90.83,90.83,90.74,90.77,34963.0,82.7092,82.7092,82.6272,82.6545,34963.0
2021-12-14 12:00:00,90.77,90.78,90.45,90.45,60734.0,82.6545,82.6636,82.3631,82.3631,60734.0
2021-12-14 12:05:00,90.46,90.64,90.43,90.56,40881.0,82.3722,82.5362,82.3449,82.4633,40881.0
2021-12-14 12:10:00,90.56,90.6,90.51,90.55,41714.0,82.4633,82.4997,82.4178,82.4542,41714.0
2021-12-14 12:15:00,90.54,90.69,90.53,90.69,39590.0,82.4451,82.5817,82.436,82.5817,39590.0
2021-12-14 12:20:00,90.69,90.72,90.59,90.61,36766.0,82.5817,82.609,82.4906,82.5088,36766.0
2021-12-14 12:25:00,90.63,90.71,90.57,90.7,30612.0,82.527,82.5999,82.4724,82.5908,30612.0
2021-12-14 12:30:00,90.69,90.77,90.69,90.74,33149.0,82.5817,82.6545,82.5817,82.6272,33149.0
2021-12-14 12:35:00,90.73,90.77,90.68,90.69,50591.0,82.6181,82.6545,82.5726,82.5817,50591.0
2021-12-14 12:40:00,90.69,90.7,90.6,90.68,29710.0,82.5817,82.5908,82.4997,82.5726,29710.0
2021-12-14 12:45:00,90.67,90.76,90.66,90.7,31186.0,82.5635,82.6454,82.5544,82.5908,31186.0
2021-12-14 12:50:00,90.69,90.69,90.53,90.59,47714.0,82.5817,82.5817,82.436,82.4906,47714.0
2021-12-14 12:55:00,90.58,90.58,90.43,90.45,44744.0,82.4815,82.4815,82.3449,82.3631,44744.0
2021-12-14 13:00:00,90.43,90.43,90.29,90.36,73463.0,82.3449,82.3449,82.2174,82.2812,73463.0
2021-12-14 13:05:00,90.37,90.39,90.15,90.18,77150.0,82.2903,82.3085,82.09,82.1173,77150.0
2021-12-14 13:10:00,90.19,90.21,89.98,90.1,78026.0,82.1264,82.1446,81.9352,82.0444,78026.0
2021-12-14 13:15:00,90.09,90.1,89.99,90.02,56650.0,82.0353,82.0444,81.9443,81.9716,56650.0
2021-12-14 13:20:00,90.02,90.08,89.95,89.95,70276.0,81.9716,82.0262,81.9078,81.9078,70276.0
2021-12-14 13:25:00,89.95,89.99,89.78,89.78,79209.0,81.9078,81.9443,81.753,81.753,79209.0
2021-12-14 13:30:00,89.79,89.94,89.78,89.91,56994.0,81.7621,81.8987,81.753,81.8714,56994.0
2021-12-14 13:35:00,89.91,89.91,89.64,89.65,86463.0,81.8714,81.8714,81.6256,81.6347,86463.0
2021-12-14 13:40:00,89.64,89.68,89.56,89.6,71025.0,81.6256,81.662,81.5527,81.5891,71025.0
2021-12-14 13:45:00,89.6,89.65,89.48,89.59,98188.0,81.5891,81.6347,81.4799,81.58,98188.0
2021-12-14 13:50:00,89.58,89.67,89.45,89.64,76600.0,81.5709,81.6529,81.4525,81.6256,76600.0
2021-12-14 13:55:00,89.64,89.68,89.55,89.56,89497.0,81.6256,81.662,81.5436,81.5527,89497.0
2021-12-14 14:00:00,89.56,89.78,89.52,89.77,74382.0,81.5527,81.753,81.5163,81.7439,74382.0
2021-12-14 14:05:00,89.77,89.78,89.61,89.78,92621.0,81.7439,81.753,81.5982,81.753,92621.0
2021-12-14 14:10:00,89.77,89.93,89.75,89.78,54969.0,81.7439,81.8896,81.7257,81.753,54969.0
2021-12-14 14:15:00,89.77,89.9,89.77,89.88,56743.0,81.7439,81.8623,81.7439,81.8441,56743.0
2021-12-14 14:20:00,89.87,89.9,89.75,89.87,53028.0,81.835,81.8623,81.7257,81.835,53028.0
2021-12-14 14:25:00,89.88,90.02,89.86,90.0,50670.0,81.8441,81.9716,81.8259,81.9534,50670.0
2021-12-14 14:30:00,90.0,90.28,89.99,90.26,338581.0,81.9534,82.2083,81.9443,82.1901,338581.0
2021-12-14 14:35:00,90.26,90.43,90.21,90.29,35671.0,82.1901,82.3449,82.1446,82.2174,35671.0
2021-12-14 14:40:00,90.28,90.34,90.24,90.33,28566.0,82.2083,82.263,82.1719,82.2539,28566.0
2021-12-14 14:45:00,90.33,90.4,90.22,90.25,28018.0,82.2539,82.3176,82.1537,82.181,28018.0
2021-12-14 14:50:00,90.24,90.33,90.23,90.31,24615.0,82.1719,82.2539,82.1628,82.2357,24615.0
2021-12-14 14:55:00,90.3,90.36,90.27,90.31,39473.0,82.2266,82.2812,82.1992,82.2357,39473.0
2021-12-14 15:00:00,90.31,90.36,90.27,90.28,42653.0,82.2357,82.2812,82.1992,82.2083,42653.0
2021-12-14 15:05:00,90.28,90.32,90.21,90.28,57862.0,82.2083,82.2448,82.1446,82.2083,57862.0
2021-12-14 15:10:00,90.3,90.34,90.28,90.34,54239.0,82.2266,82.263,82.2083,82.263,54239.0
2021-12-14 15:15:00,90.32,90.36,90.23,90.24,59856.0,82.2448,82.2812,82.1628,82.1719,59856.0
2021-12-14 15:20:00,90.25,90.31,90.16,90.21,97471.0,82.181,82.2357,82.0991,82.1446,97471.0
2021-12-14 15:25:00,90.22,90.31,90.19,90.24,68817.0,82.1537,82.2357,82.1264,82.1719,68817.0
2021-12-14 15:30:00,90.25,90.33,90.16,90.2,153723.0,82.181,82.2539,82.0991,82.1355,153723.0
2021-12-14 15:35:00,90.2,90.23,90.17,90.19,206592.0,82.1355,82.1628,82.1082,82.1264,206592.0
2021-12-14 15:40:00,90.19,90.2,90.08,90.11,238369.0,82.1264,82.1355,82.0262,82.0535,238369.0
2021-12-14 15:45:00,90.11,90.11,90.01,90.02,169376.0,82.0535,82.0535,81.9625,81.9716,169376.0
2021-12-14 15:50:00,90.02,90.17,90.02,90.04,301898.0,81.9716,82.1082,81.9716,81.9898,301898.0
2021-12-14 15:55:00,90.04,90.15,89.98,90.03,832277.0,81.9898,82.09,81.9352,81.9807,832277.0
2021-12-15 09:30:00,90.29,90.9,90.29,90.79,270798.0,82.2174,82.7729,82.2174,82.6727,270798.0
2021-12-15 09:35:00,90.77,90.81,90.28,90.31,126482.0,82.6545,82.691,82.2083,82.2357,126482.0
2021-12-15 09:40:00,90.31,90.39,90.17,90.29,119374.0,82.2357,82.3085,82.1082,82.2174,119374.0
2021-12-15 09:45:00,90.29,90.46,90.14,90.16,61970.0,82.2174,82.3722,82.0809,82.0991,61970.0
2021-12-15 09:50:00,90.14,90.28,90.1,90.18,85683.0,82.0809,82.2083,82.0444,82.1173,85683.0
2021-12-15 09:55:00,90.2,90.2,89.94,89.96,101724.0,82.1355,82.1355,81.8987,81.9169,101724.0
2021-12-15 10:00:00,89.95,89.95,89.68,89.69,117128.0,81.9078,81.9078,81.662,81.6711,117128.0
2021-12-15 10:05:00,89.68,89.78,89.63,89.71,79926.0,81.662,81.753,81.6165,81.6893,79926.0
2021-12-15 10:10:00,89.72,89.82,89.58,89.75,101345.0,81.6984,81.7895,81.5709,81.7257,101345.0
2021-12-15 10:15:00,89.75,89.77,89.63,89.7,84340.0,81.7257,81.7439,81.6165,81.6802,84340.0
2021-12-15 10:20:00,89.7,89.83,89.68,89.79,60565.0,81.6802,81.7986,81.662,81.7621,60565.0
2021-12-15 10:25:00,89.78,89.97,89.77,89.97,80034.0,81.753,81.9261,81.7439,81.9261,80034.0
2021-12-15 10:30:00,89.98,90.19,89.97,90.0,60260.0,81.9352,82.1264,81.9261,81.9534,60260.0
2021-12-15 10:35:00,89.99,90.13,89.98,90.09,77720.0,81.9443,82.0718,81.9352,82.0353,77720.0
2021-12-15 10:40:00,90.08,90.18,89.95,90.09,115389.0,82.0262,82.1173,81.9078,82.0353,115389.0
2021-12-15 10:45:00,90.09,90.22,90.08,90.22,28585.0,82.0353,82.1537,82.0262,82.1537,28585.0
2021-12-15 10:50:00,90.22,90.25,90.16,90.19,44810.0,82.1537,82.181,82.0991,82.1264,44810.0
2021-12-15 10:55:00,90.18,90.18,90.01,90.09,51083.0,82.1173,82.1173,81.9625,82.0353,51083.0
2021-12-15 11:00:00,90.09,90.18,90.01,90.1,47119.0,82.0353,82.1173,81.9625,82.0444,47119.0
2021-12-15 11:05:00,90.09,90.2,89.98,90.0,31524.0,82.0353,82.1355,81.9352,81.9534,31524.0
2021-12-15 11:10:00,90.01,90.06,89.94,89.95,29757.0,81.9625,82.008,81.8987,81.9078,29757.0
2021-12-15 11:15:00,89.96,90.05,89.94,90.0,173904.0,81.9169,81.9989,81.8987,81.9534,173904.0
2021-12-15 11:20:00,90.0,90.06,89.96,90.02,183392.0,81.9534,82.008,81.9169,81.9716,183392.0
2021-12-15 11:25:00,90.04,90.12,89.98,90.01,447678.0,81.9898,82.0626,81.9352,81.9625,447678.0
2021-12-15 11:30:00,90.01,90.09,89.93,90.07,58311.0,81.9625,82.0353,81.8896,82.0171,58311.0
2021-12-15 11:35:00,90.07,90.1,90.0,90.07,34077.0,82.0171,82.0444,81.9534,82.0171,34077.0
2021-12-15 11:40:00,90.09,90.23,90.07,90.23,41295.0,82.0353,82.1628,82.0171,82.1628,41295.0
2021-12-15 11:45:00,90.25,90.48,90.19,90.46,234898.0,82.181,82.3905,82.1264,82.3722,234898.0
2021-12-15 11:50:00,90.47,90.69,90.46,90.68,22546.0,82.3814,82.5817,82.3722,82.5726,22546.0
2021-12-15 11:55:00,90.68,90.69,90.48,90.5,51489.0,82.5726,82.5817,82.3905,82.4087,51489.0
2021-12-15 12:00:00,90.49,90.62,90.49,90.59,23215.0,82.3996,82.5179,82.3996,82.4906,23215.0
2021-12-15 12:05:00,90.58,90.59,90.52,90.55,22634.0,82.4815,82.4906,82.4269,82.4542,22634.0
2021-12-15 12:10:00,90.57,90.58,90.44,90.45,57390.0,82.4724,82.4815,82.354,82.3631,57390.0
2021-12-15 12:15:00,90.45,90.62,90.42,90.62,29586.0,82.3631,82.5179,82.3358,82.5179,29586.0
2021-12-15 12:20:00,90.62,90.79,90.55,90.74,91740.0,82.5179,82.6727,82.4542,82.6272,91740.0
2021-12-15 12:25:00,90.74,90.82,90.67,90.79,64929.0,82.6272,82.7001,82.5635,82.6727,64929.0
2021-12-15 12:30:00,90.8,90.8,90.63,90.67,40131.0,82.6818,82.6818,82.527,82.5635,40131.0
2021-12-15 12:35:00,90.68,90.68,90.55,90.59,78901.0,82.5726,82.5726,82.4542,82.4906,78901.0
2021-12-15 12:40:00,90.59,90.74,90.5,90.73,535647.0,82.4906,82.6272,82.4087,82.6181,535647.0
2021-12-15 12:45:00,90.72,90.82,90.67,90.82,39592.0,82.609,82.7001,82.5635,82.7001,39592.0
2021-12-15 12:50:00,90.84,90.91,90.82,90.9,27843.0,82.7183,82.782,82.7001,82.7729,27843.0
2021-12-15 12:55:00,90.89,90.89,90.74,90.8,35311.0,82.7638,82.7638,82.6272,82.6818,35311.0
2021-12-15 13:00:00,90.8,90.86,90.71,90.73,19653.0,82.6818,82.7365,82.5999,82.6181,19653.0
2021-12-15 13:05:00,90.74,90.9,90.74,90.9,22440.0,82.6272,82.7729,82.6272,82.7729,22440.0
2021-12-15 13:10:00,90.88,90.89,90.81,90.81,21644.0,82.7547,82.7638,82.691,82.691,21644.0
2021-12-15 13:15:00,90.81,90.89,90.79,90.83,24605.0,82.691,82.7638,82.6727,82.7092,24605.0
2021-12-15 13:20:00,90.83,90.89,90.78,90.82,40477.0,82.7092,82.7638,82.6636,82.7001,40477.0
2021-12-15 13:25:00,90.81,90.95,90.77,90.93,44595.0,82.691,82.8184,82.6545,82.8002,44595.0
2021-12-15 13:30:00,90.93,91.04,90.92,90.97,49726.0,82.8002,82.9004,82.7911,82.8366,49726.0
2021-12-15 13:35:00,90.98,91.08,90.98,91.03,71897.0,82.8458,82.9368,82.8458,82.8913,71897.0
2021-12-15 13:40:00,91.03,91.04,90.93,91.01,34498.0,82.8913,82.9004,82.8002,82.8731,34498.0
2021-12-15 13:45:00,91.02,91.02,90.91,90.92,30368.0,82.8822,82.8822,82.782,82.7911,30368.0
2021-12-15 13:50:00,90.92,90.99,90.8,90.83,37019.0,82.7911,82.8549,82.6818,82.7092,37019.0
2021-12-15 13:55:00,90.84,90.98,90.81,90.98,30744.0,82.7183,82.8458,82.691,82.8458,30744.0
2021-12-15 14:00:00,90.97,90.99,90.61,90.87,70474.0,82.8366,82.8549,82.5088,82.7456,70474.0
2021-12-15 14:05:00,90.88,91.01,90.78,90.97,49341.0,82.7547,82.8731,82.6636,82.8366,49341.0
2021-12-15 14:10:00,90.99,91.26,90.89,91.26,52136.0,82.8549,83.1007,82.7638,83.1007,52136.0
2021-12-15 14:15:00,91.24,91.26,91.04,91.05,53025.0,83.0825,83.1007,82.9004,82.9095,53025.0
2021-12-15 14:20:00,91.05,91.09,90.87,90.95,73445.0,82.9095,82.9459,82.7456,82.8184,73445.0
2021-12-15 14:25:00,90.96,91.16,90.92,91.08,40718.0,82.8275,83.0097,82.7911,82.9368,40718.0
2021-12-15 14:30:00,91.07,91.15,91.02,91.08,44150.0,82.9277,83.0006,82.8822,82.9368,44150.0
2021-12-15 14:35:00,91.11,91.24,91.08,91.22,60133.0,82.9641,83.0825,82.9368,83.0643,60133.0
2021-12-15 14:40:00,91.23,91.4,91.19,91.3,36834.0,83.0734,83.2282,83.037,83.1371,36834.0
2021-12-15 14:45:00,91.31,91.35,91.19,91.27,42474.0,83.1463,83.1827,83.037,83.1098,42474.0
2021-12-15 14:50:00,91.26,91.51,91.12,91.46,39972.0,83.1007,83.3284,82.9732,83.2828,39972.0
2021-12-15 14:55:00,91.46,91.47,91.23,91.32,29034.0,83.2828,83.2919,83.0734,83.1554,29034.0
2021-12-15 15:00:00,91.35,91.51,91.31,91.44,46477.0,83.1827,83.3284,83.1463,83.2646,46477.0
2021-12-15 15:05:00,91.45,91.68,91.41,91.64,51756.0,83.2737,83.4832,83.2373,83.4467,51756.0
2021-12-15 15:10:00,91.64,91.66,91.46,91.53,57158.0,83.4467,83.465,83.2828,83.3466,57158.0
2021-12-15 15:15:00,91.54,91.77,91.53,91.64,48708.0,83.3557,83.5651,83.3466,83.4467,48708.0
2021-12-15 15:20:00,91.65,91.8,91.65,91.8,56768.0,83.4559,83.5924,83.4559,83.5924,56768.0
2021-12-15 15:25:00,91.79,92.0,91.76,92.0,54485.0,83.5833,83.7746,83.556,83.7746,54485.0
2021-12-15 15:30:00,91.99,92.06,91.82,91.92,104075.0,83.7655,83.8292,83.6107,83.7017,104075.0
2021-12-15 15:35:00,91.93,91.99,91.82,91.84,86923.0,83.7108,83.7655,83.6107,83.6289,86923.0
2021-12-15 15:40:00,91.85,91.92,91.81,91.84,112957.0,83.638,83.7017,83.6015,83.6289,112957.0
2021-12-15 15:45:00,91.85,91.86,91.67,91.71,174520.0,83.638,83.6471,83.4741,83.5105,174520.0
2021-12-15 15:50:00,91.7,91.94,91.68,91.9,183749.0,83.5014,83.7199,83.4832,83.6835,183749.0
2021-12-15 15:55:00,91.9,92.06,91.87,91.97,375019.0,83.6835,83.8292,83.6562,83.7472,375019.0
2021-12-16 09:30:00,91.62,91.9,91.52,91.88,171203.0,83.4285,83.6835,83.3375,83.6653,171203.0
2021-12-16 09:35:00,91.89,92.0,91.76,91.9,103807.0,83.6744,83.7746,83.556,83.6835,103807.0
2021-12-16 09:40:00,91.89,92.2,91.78,92.19,127038.0,83.6744,83.9567,83.5742,83.9476,127038.0
2021-12-16 09:45:00,92.16,92.24,91.8,91.84,46441.0,83.9203,83.9931,83.5924,83.6289,46441.0
2021-12-16 09:50:00,91.83,91.9,91.65,91.68,84233.0,83.6198,83.6835,83.4559,83.4832,84233.0
2021-12-16 09:55:00,91.68,91.85,91.55,91.78,40595.0,83.4832,83.638,83.3648,83.5742,40595.0
2021-12-16 10:00:00,91.78,91.99,91.74,91.92,70689.0,83.5742,83.7655,83.5378,83.7017,70689.0
2021-12-16 10:05:00,91.92,92.08,91.81,91.86,43762.0,83.7017,83.8474,83.6015,83.6471,43762.0
2021-12-16 10:10:00,91.86,92.07,91.86,91.96,44146.0,83.6471,83.8383,83.6471,83.7381,44146.0
2021-12-16 10:15:00,91.92,91.97,91.83,91.84,31396.0,83.7017,83.7472,83.6198,83.6289,31396.0
2021-12-16 10:20:00,91.79,91.84,91.67,91.7,31966.0,83.5833,83.6289,83.4741,83.5014,31966.0
2021-12-16 10:25:00,91.71,91.78,91.63,91.64,36128.0,83.5105,83.5742,83.4376,83.4467,36128.0
2021-12-16 10:30:00,91.64,91.82,91.62,91.81,54744.0,83.4467,83.6107,83.4285,83.6015,54744.0
2021-12-16 10:35:00,91.8,91.92,91.71,91.87,49781.0,83.5924,83.7017,83.5105,83.6562,49781.0
2021-12-16 10:40:00,91.86,91.99,91.83,91.9,25991.0,83.6471,83.7655,83.6198,83.6835,25991.0
2021-12-16 10:45:00,91.9,92.05,91.89,91.97,33488.0,83.6835,83.8201,83.6744,83.7472,33488.0
2021-12-16 10:50:00,91.97,92.2,91.94,92.19,58915.0,83.7472,83.9567,83.7199,83.9476,58915.0
2021-12-16 10:55:00,92.2,92.32,92.19,92.24,75593.0,83.9567,84.0659,83.9476,83.9931,75593.0
2021-12-16 11:00:00,92.25,92.25,92.06,92.1,58106.0,84.0022,84.0022,83.8292,83.8656,58106.0
2021-12-16 11:05:00,92.09,92.2,92.03,92.19,51714.0,83.8565,83.9567,83.8019,83.9476,51714.0
2021-12-16 11:10:00,92.16,92.25,92.08,92.09,59258.0,83.9203,84.0022,83.8474,83.8565,59258.0
2021-12-16 11:15:00,92.09,92.27,92.09,92.23,34940.0,83.8565,84.0204,83.8565,83.984,34940.0
2021-12-16 11:20:00,92.25,92.36,92.24,92.34,69118.0,84.0022,84.1024,83.9931,84.0842,69118.0
2021-12-16 11:25:00,92.35,92.35,92.14,92.15,41203.0,84.0933,84.0933,83.902,83.9111,41203.0
2021-12-16 11:30:00,92.16,92.21,92.1,92.21,32261.0,83.9203,83.9658,83.8656,83.9658,32261.0
2021-12-16 11:35:00,92.2,92.26,92.16,92.2,26783.0,83.9567,84.0113,83.9203,83.9567,26783.0
2021-12-16 11:40:00,92.2,92.25,92.14,92.22,31924.0,83.9567,84.0022,83.902,83.9749,31924.0
2021-12-16 11:45:00,92.21,92.25,92.09,92.17,34511.0,83.9658,84.0022,83.8565,83.9294,34511.0
2021-12-16 11:50:00,92.16,92.2,92.09,92.16,24924.0,83.9203,83.9567,83.8565,83.9203,24924.0
2021-12-16 11:55:00,92.17,92.26,92.13,92.23,31375.0,83.9294,84.0113,83.8929,83.984,31375.0
2021-12-16 12:00:00,92.23,92.27,92.14,92.19,38129.0,83.984,84.0204,83.902,83.9476,38129.0
2021-12-16 12:05:00,92.17,92.28,92.14,92.2,30301.0,83.9294,84.0295,83.902,83.9567,30301.0
2021-12-16 12:10:00,92.19,92.32,92.19,92.31,28665.0,83.9476,84.0659,83.9476,84.0568,28665.0
2021-12-16 12:15:00,92.31,92.42,92.29,92.42,35840.0,84.0568,84.157,84.0386,84.157,35840.0
2021-12-16 12:20:00,92.43,92.62,92.39,92.6,55689.0,84.1661,84.3391,84.1297,84.3209,55689.0
2021-12-16 12:25:00,92.61,92.61,92.49,92.5,59157.0,84.33,84.33,84.2208,84.2299,59157.0
2021-12-16 12:30:00,92.5,92.57,92.46,92.5,51058.0,84.2299,84.2936,84.1934,84.2299,51058.0
2021-12-16 12:35:00,92.5,92.62,92.47,92.54,56843.0,84.2299,84.3391,84.2025,84.2663,56843.0
2021-12-16 12:40:00,92.52,92.57,92.5,92.5,42961.0,84.2481,84.2936,84.2299,84.2299,42961.0
2021-12-16 12:45:00,92.5,92.57,92.47,92.54,45723.0,84.2299,84.2936,84.2025,84.2663,45723.0
2021-12-16 12:50:00,92.54,92.56,92.49,92.54,29801.0,84.2663,84.2845,84.2208,84.2663,29801.0
2021-12-16 12:55:00,92.54,92.56,92.49,92.51,51924.0,84.2663,84.2845,84.2208,84.239,51924.0
2021-12-16 13:00:00,92.52,92.57,92.49,92.51,33457.0,84.2481,84.2936,84.2208,84.239,33457.0
2021-12-16 13:05:00,92.5,92.56,92.45,92.5,62412.0,84.2299,84.2845,84.1843,84.2299,62412.0
2021-12-16 13:10:00,92.5,92.62,92.49,92.58,49581.0,84.2299,84.3391,84.2208,84.3027,49581.0
2021-12-16 13:15:00,92.58,92.6,92.49,92.57,31999.0,84.3027,84.3209,84.2208,84.2936,31999.0
2021-12-16 13:20:00,92.56,92.58,92.5,92.52,39658.0,84.2845,84.3027,84.2299,84.2481,39658.0
2021-12-16 13:25:00,92.52,92.58,92.49,92.55,35082.0,84.2481,84.3027,84.2208,84.2754,35082.0
2021-12-16 13:30:00,92.53,92.54,92.49,92.5,47636.0,84.2572,84.2663,84.2208,84.2299,47636.0
2021-12-16 13:35:00,92.5,92.53,92.43,92.5,140743.0,84.2299,84.2572,84.1661,84.2299,140743.0
2021-12-16 13:40:00,92.51,92.55,92.48,92.51,39983.0,84.239,84.2754,84.2116,84.239,39983.0
2021-12-16 13:45:00,92.51,92.65,92.5,92.64,38887.0,84.239,84.3664,84.2299,84.3573,38887.0
2021-12-16 13:50:00,92.64,92.65,92.57,92.57,26411.0,84.3573,84.3664,84.2936,84.2936,26411.0
2021-12-16 13:55:00,92.59,92.64,92.56,92.59,20434.0,84.3118,84.3573,84.2845,84.3118,20434.0
2021-12-16 14:00:00,92.59,92.7,92.59,92.68,36296.0,84.3118,84.412,84.3118,84.3938,36296.0
2021-12-16 14:05:00,92.68,92.7,92.51,92.52,24712.0,84.3938,84.412,84.239,84.2481,24712.0
2021-12-16 14:10:00,92.52,92.54,92.45,92.53,36694.0,84.2481,84.2663,84.1843,84.2572,36694.0
2021-12-16 14:15:00,92.52,92.56,92.48,92.56,57575.0,84.2481,84.2845,84.2116,84.2845,57575.0
2021-12-16 14:20:00,92.55,92.57,92.47,92.52,39618.0,84.2754,84.2936,84.2025,84.2481,39618.0
2021-12-16 14:25:00,92.53,92.57,92.5,92.52,39604.0,84.2572,84.2936,84.2299,84.2481,39604.0
2021-12-16 14:30:00,92.53,92.57,92.49,92.54,52057.0,84.2572,84.2936,84.2208,84.2663,52057.0
2021-12-16 14:35:00,92.53,92.67,92.5,92.65,58066.0,84.2572,84.3847,84.2299,84.3664,58066.0
2021-12-16 14:40:00,92.65,92.65,92.54,92.58,33043.0,84.3664,84.3664,84.2663,84.3027,33043.0
2021-12-16 14:45:00,92.59,92.59,92.34,92.35,91273.0,84.3118,84.3118,84.0842,84.0933,91273.0
2021-12-16 14:50:00,92.35,92.37,92.15,92.16,94918.0,84.0933,84.1115,83.9111,83.9203,94918.0
2021-12-16 14:55:00,92.16,92.38,92.16,92.37,85137.0,83.9203,84.1206,83.9203,84.1115,85137.0
2021-12-16 15:00:00,92.35,92.46,92.31,92.33,72125.0,84.0933,84.1934,84.0568,84.0751,72125.0
2021-12-16 15:05:00,92.34,92.39,92.25,92.25,50198.0,84.0842,84.1297,84.0022,84.0022,50198.0
2021-12-16 15:10:00,92.25,92.32,92.25,92.31,57123.0,84.0022,84.0659,84.0022,84.0568,57123.0
2021-12-16 15:15:00,92.31,92.39,92.24,92.26,54102.0,84.0568,84.1297,83.9931,84.0113,54102.0
2021-12-16 15:20:00,92.26,92.36,92.18,92.22,39425.0,84.0113,84.1024,83.9385,83.9749,39425.0
2021-12-16 15:25:00,92.23,92.44,92.23,92.31,38499.0,83.984,84.1752,83.984,84.0568,38499.0
2021-12-16 15:30:00,92.32,92.37,92.15,92.31,54229.0,84.0659,84.1115,83.9111,84.0568,54229.0
2021-12-16 15:35:00,92.31,92.44,92.26,92.41,53443.0,84.0568,84.1752,84.0113,84.1479,53443.0
2021-12-16 15:40:00,92.41,92.47,92.24,92.26,65553.0,84.1479,84.2025,83.9931,84.0113,65553.0
2021-12-16 15:45:00,92.27,92.32,92.1,92.11,79905.0,84.0204,84.0659,83.8656,83.8747,79905.0
2021-12-16 15:50:00,92.12,92.43,92.12,92.27,191576.0,83.8838,84.1661,83.8838,84.0204,191576.0
2021-12-16 15:55:00,92.28,92.44,92.22,92.25,438907.0,84.0295,84.1752,83.9749,84.0022,438907.0
2021-12-17 09:30:00,92.0,92.01,91.33,91.65,2533714.0,83.7746,83.7837,83.1645,83.4559,2533714.0
2021-12-17 09:35:00,91.65,92.09,91.65,92.05,73410.0,83.4559,83.8565,83.4559,83.8201,73410.0
2021-12-17 09:40:00,92.06,92.21,91.88,92.06,82413.0,83.8292,83.9658,83.6653,83.8292,82413.0
2021-12-17 09:45:00,92.04,92.05,91.66,91.76,66514.0,83.811,83.8201,83.465,83.556,66514.0
2021-12-17 09:50:00,91.79,91.85,91.51,91.55,52052.0,83.5833,83.638,83.3284,83.3648,52052.0
2021-12-17 09:55:00,91.56,91.63,91.33,91.35,82297.0,83.3739,83.4376,83.1645,83.1827,82297.0
2021-12-17 10:00:00,91.33,91.39,91.17,91.2,43858.0,83.1645,83.2191,83.0188,83.0461,43858.0
2021-12-17 10:05:00,91.22,91.27,91.1,91.18,35011.0,83.0643,83.1098,82.955,83.0279,35011.0
2021-12-17 10:10:00,91.17,91.21,91.02,91.18,39914.0,83.0188,83.0552,82.8822,83.0279,39914.0
2021-12-17 10:15:00,91.16,91.32,91.11,91.23,43428.0,83.0097,83.1554,82.9641,83.0734,43428.0
2021-12-17 10:20:00,91.21,91.32,91.16,91.28,74889.0,83.0552,83.1554,83.0097,83.1189,74889.0
2021-12-17 10:25:00,91.27,91.31,91.21,91.23,65050.0,83.1098,83.1463,83.0552,83.0734,65050.0
2021-12-17 10:30:00,91.23,91.52,91.2,91.48,55959.0,83.0734,83.3375,83.0461,83.3011,55959.0
2021-12-17 10:35:00,91.49,91.76,91.49,91.7,72005.0,83.3102,83.556,83.3102,83.5014,72005.0
2021-12-17 10:40:00,91.69,91.91,91.62,91.86,79501.0,83.4923,83.6926,83.4285,83.6471,79501.0
2021-12-17 10:45:00,91.86,92.13,91.86,92.04,54747.0,83.6471,83.8929,83.6471,83.811,54747.0
2021-12-17 10:50:00,92.03,92.12,91.9,92.04,52182.0,83.8019,83.8838,83.6835,83.811,52182.0
2021-12-17 10:55:00,92.02,92.05,91.87,91.95,92348.0,83.7928,83.8201,83.6562,83.729,92348.0
2021-12-17 11:00:00,91.95,92.04,91.78,91.81,41517.0,83.729,83.811,83.5742,83.6015,41517.0
2021-12-17 11:05:00,91.81,92.09,91.81,92.03,29741.0,83.6015,83.8565,83.6015,83.8019,29741.0
2021-12-17 11:10:00,92.04,92.13,91.89,92.11,30145.0,83.811,83.8929,83.6744,83.8747,30145.0
2021-12-17 11:15:00,92.1,92.22,92.08,92.21,22129.0,83.8656,83.9749,83.8474,83.9658,22129.0
2021-12-17 11:20:00,92.21,92.36,92.15,92.24,96636.0,83.9658,84.1024,83.9111,83.9931,96636.0
2021-12-17 11:25:00,92.23,92.27,92.13,92.19,231571.0,83.984,84.0204,83.8929,83.9476,231571.0
2021-12-17 11:30:00,92.17,92.21,92.04,92.05,102284.0,83.9294,83.9658,83.811,83.8201,102284.0
2021-12-17 11:35:00,92.06,92.09,91.89,91.9,62090.0,83.8292,83.8565,83.6744,83.6835,62090.0
2021-12-17 11:40:00,91.9,91.99,91.75,91.76,92303.0,83.6835,83.7655,83.5469,83.556,92303.0
2021-12-17 11:45:00,91.75,91.82,91.63,91.63,94235.0,83.5469,83.6107,83.4376,83.4376,94235.0
2021-12-17 11:50:00,91.64,91.75,91.61,91.69,69394.0,83.4467,83.5469,83.4194,83.4923,69394.0
2021-12-17 11:55:00,91.68,91.84,91.66,91.82,47406.0,83.4832,83.6289,83.465,83.6107,47406.0
2021-12-17 12:00:00,91.81,91.81,91.58,91.67,60804.0,83.6015,83.6015,83.3921,83.4741,60804.0
2021-12-17 12:05:00,91.68,91.72,91.65,91.69,41280.0,83.4832,83.5196,83.4559,83.4923,41280.0
2021-12-17 12:10:00,91.7,91.77,91.67,91.76,29931.0,83.5014,83.5651,83.4741,83.556,29931.0
2021-12-17 12:15:00,91.75,91.84,91.62,91.64,29761.0,83.5469,83.6289,83.4285,83.4467,29761.0
2021-12-17 12:20:00,91.65,91.82,91.62,91.78,36990.0,83.4559,83.6107,83.4285,83.5742,36990.0
2021-12-17 12:25:00,91.78,91.86,91.7,91.86,40175.0,83.5742,83.6471,83.5014,83.6471,40175.0
2021-12-17 12:30:00,91.86,92.03,91.83,91.87,24053.0,83.6471,83.8019,83.6198,83.6562,24053.0
2021-12-17 12:35:00,91.88,91.97,91.87,91.93,18126.0,83.6653,83.7472,83.6562,83.7108,18126.0
2021-12-17 12:40:00,91.91,91.93,91.83,91.83,149956.0,83.6926,83.7108,83.6198,83.6198,149956.0
2021-12-17 12:45:00,91.82,91.9,91.8,91.82,32877.0,83.6107,83.6835,83.5924,83.6107,32877.0
2021-12-17 12:50:00,91.82,91.83,91.67,91.75,25598.0,83.6107,83.6198,83.4741,83.5469,25598.0
2021-12-17 12:55:00,91.75,91.89,91.75,91.78,21713.0,83.5469,83.6744,83.5469,83.5742,21713.0
2021-12-17 13:00:00,91.77,91.8,91.63,91.74,20722.0,83.5651,83.5924,83.4376,83.5378,20722.0
2021-12-17 13:05:00,91.76,91.76,91.66,91.72,13457.0,83.556,83.556,83.465,83.5196,13457.0
2021-12-17 13:10:00,91.72,91.81,91.66,91.79,20890.0,83.5196,83.6015,83.465,83.5833,20890.0
2021-12-17 13:15:00,91.79,91.82,91.71,91.76,16516.0,83.5833,83.6107,83.5105,83.556,16516.0
2021-12-17 13:20:00,91.76,91.86,91.74,91.85,17389.0,83.556,83.6471,83.5378,83.638,17389.0
2021-12-17 13:25:00,91.86,91.96,91.85,91.95,17381.0,83.6471,83.7381,83.638,83.729,17381.0
2021-12-17 13:30:00,91.94,92.01,91.87,92.0,41146.0,83.7199,83.7837,83.6562,83.7746,41146.0
2021-12-17 13:35:00,92.0,92.08,91.95,91.98,29819.0,83.7746,83.8474,83.729,83.7563,29819.0
2021-12-17 13:40:00,91.98,92.03,91.95,92.02,18167.0,83.7563,83.8019,83.729,83.7928,18167.0
2021-12-17 13:45:00,92.02,92.19,91.99,92.16,33612.0,83.7928,83.9476,83.7655,83.9203,33612.0
2021-12-17 13:50:00,92.15,92.18,92.14,92.16,33176.0,83.9111,83.9385,83.902,83.9203,33176.0
2021-12-17 13:55:00,92.16,92.28,92.15,92.27,64844.0,83.9203,84.0295,83.9111,84.0204,64844.0
2021-12-17 14:00:00,92.27,92.3,92.15,92.15,42811.0,84.0204,84.0477,83.9111,83.9111,42811.0
2021-12-17 14:05:00,92.16,92.23,92.08,92.08,43563.0,83.9203,83.984,83.8474,83.8474,43563.0
2021-12-17 14:10:00,92.09,92.13,92.04,92.07,38339.0,83.8565,83.8929,83.811,83.8383,38339.0
2021-12-17 14:15:00,92.08,92.12,92.07,92.09,45466.0,83.8474,83.8838,83.8383,83.8565,45466.0
2021-12-17 14:20:00,92.09,92.11,92.01,92.01,57863.0,83.8565,83.8747,83.7837,83.7837,57863.0
2021-12-17 14:25:00,92.02,92.06,91.83,91.83,55466.0,83.7928,83.8292,83.6198,83.6198,55466.0
2021-12-17 14:30:00,91.84,91.88,91.6,91.61,35099.0,83.6289,83.6653,83.4103,83.4194,35099.0
2021-12-17 14:35:00,91.61,91.63,91.51,91.61,45872.0,83.4194,83.4376,83.3284,83.4194,45872.0
2021-12-17 14:40:00,91.62,91.64,91.56,91.64,43464.0,83.4285,83.4467,83.3739,83.4467,43464.0
2021-12-17 14:45:00,91.65,91.75,91.64,91.7,34307.0,83.4559,83.5469,83.4467,83.5014,34307.0
2021-12-17 14:50:00,91.69,91.72,91.64,91.68,53222.0,83.4923,83.5196,83.4467,83.4832,53222.0
2021-12-17 14:55:00,91.69,91.77,91.67,91.76,72468.0,83.4923,83.5651,83.4741,83.556,72468.0
2021-12-17 15:00:00,91.77,91.86,91.73,91.73,46204.0,83.5651,83.6471,83.5287,83.5287,46204.0
2021-12-17 15:05:00,91.74,91.78,91.7,91.71,50977.0,83.5378,83.5742,83.5014,83.5105,50977.0
2021-12-17 15:10:00,91.72,91.73,91.61,91.65,61230.0,83.5196,83.5287,83.4194,83.4559,61230.0
2021-12-17 15:15:00,91.64,91.72,91.57,91.7,118935.0,83.4467,83.5196,83.383,83.5014,118935.0
2021-12-17 15:20:00,91.71,91.71,91.6,91.63,47198.0,83.5105,83.5105,83.4103,83.4376,47198.0
2021-12-17 15:25:00,91.63,91.65,91.55,91.6,101310.0,83.4376,83.4559,83.3648,83.4103,101310.0
2021-12-17 15:30:00,91.6,91.67,91.53,91.67,118805.0,83.4103,83.4741,83.3466,83.4741,118805.0
2021-12-17 15:35:00,91.66,91.66,91.35,91.46,98238.0,83.465,83.465,83.1827,83.2828,98238.0
2021-12-17 15:40:00,91.46,91.56,91.4,91.4,95516.0,83.2828,83.3739,83.2282,83.2282,95516.0
2021-12-17 15:45:00,91.4,91.42,91.04,91.07,98061.0,83.2282,83.2464,82.9004,82.9277,98061.0
2021-12-17 15:50:00,91.07,91.08,90.74,90.83,206142.0,82.9277,82.9368,82.6272,82.7092,206142.0
2021-12-17 15:55:00,90.83,91.03,90.79,90.93,564655.0,82.7092,82.8913,82.6727,82.8002,564655.0
2021-12-20 09:30:00,89.8,89.89,89.31,89.84,335917.0,81.7713,81.8532,81.3251,81.8077,335917.0
2021-12-20 09:35:00,89.85,89.93,89.45,89.91,247226.0,81.8168,81.8896,81.4525,81.8714,247226.0
2021-12-20 09:40:00,89.9,89.9,89.54,89.64,131163.0,81.8623,81.8623,81.5345,81.6256,131163.0
2021-12-20 09:45:00,89.64,89.66,89.36,89.36,198444.0,81.6256,81.6438,81.3706,81.3706,198444.0
2021-12-20 09:50:00,89.34,89.37,88.87,88.97,159922.0,81.3524,81.3797,80.9244,81.0155,159922.0
2021-12-20 09:55:00,88.97,89.17,88.87,88.9,133810.0,81.0155,81.1976,80.9244,80.9517,133810.0
2021-12-20 10:00:00,88.89,89.17,88.89,89.12,75127.0,80.9426,81.1976,80.9426,81.1521,75127.0
2021-12-20 10:05:00,89.13,89.13,88.74,88.77,62656.0,81.1612,81.1612,80.806,80.8333,62656.0
2021-12-20 10:10:00,88.76,88.8,88.53,88.56,56226.0,80.8242,80.8607,80.6148,80.6421,56226.0
2021-12-20 10:15:00,88.53,88.75,88.5,88.67,78049.0,80.6148,80.8151,80.5875,80.7423,78049.0
2021-12-20 10:20:00,88.66,88.79,88.6,88.71,72171.0,80.7332,80.8516,80.6785,80.7787,72171.0
2021-12-20 10:25:00,88.7,88.86,88.62,88.66,47657.0,80.7696,80.9153,80.6968,80.7332,47657.0
2021-12-20 10:30:00,88.66,88.82,88.65,88.75,52848.0,80.7332,80.8789,80.7241,80.8151,52848.0
2021-12-20 10:35:00,88.74,89.08,88.67,89.03,69312.0,80.806,81.1156,80.7423,81.0701,69312.0
2021-12-20 10:40:00,89.01,89.1,88.95,89.08,164575.0,81.0519,81.1338,80.9973,81.1156,164575.0
2021-12-20 10:45:00,89.08,89.11,88.94,89.0,84899.0,81.1156,81.1429,80.9881,81.0428,84899.0
2021-12-20 10:50:00,89.01,89.04,88.87,88.88,81298.0,81.0519,81.0792,80.9244,80.9335,81298.0
2021-12-20 10:55:00,88.89,88.95,88.87,88.94,53748.0,80.9426,80.9973,80.9244,80.9881,53748.0
2021-12-20 11:00:00,88.94,89.17,88.93,89.12,108557.0,80.9881,81.1976,80.979,81.1521,108557.0
2021-12-20 11:05:00,89.11,89.27,89.0,89.27,89322.0,81.1429,81.2886,81.0428,81.2886,89322.0
2021-12-20 11:10:00,89.26,89.37,89.24,89.36,73672.0,81.2795,81.3797,81.2613,81.3706,73672.0
2021-12-20 11:15:00,89.37,89.51,89.37,89.46,46549.0,81.3797,81.5072,81.3797,81.4617,46549.0
2021-12-20 11:20:00,89.46,89.6,89.41,89.58,43404.0,81.4617,81.5891,81.4161,81.5709,43404.0
2021-12-20 11:25:00,89.56,89.56,89.35,89.35,40946.0,81.5527,81.5527,81.3615,81.3615,40946.0
2021-12-20 11:30:00,89.36,89.49,89.35,89.37,86692.0,81.3706,81.489,81.3615,81.3797,86692.0
2021-12-20 11:35:00,89.37,89.41,89.27,89.33,28649.0,81.3797,81.4161,81.2886,81.3433,28649.0
2021-12-20 11:40:00,89.32,89.32,89.22,89.3,34442.0,81.3342,81.3342,81.2431,81.316,34442.0
2021-12-20 11:45:00,89.3,89.3,89.16,89.25,48470.0,81.316,81.316,81.1885,81.2704,48470.0
2021-12-20 11:50:00,89.25,89.41,89.24,89.4,72328.0,81.2704,81.4161,81.2613,81.407,72328.0
2021-12-20 11:55:00,89.41,89.52,89.39,89.51,70863.0,81.4161,81.5163,81.3979,81.5072,70863.0
2021-12-20 12:00:00,89.51,89.57,89.47,89.53,59201.0,81.5072,81.5618,81.4708,81.5254,59201.0
2021-12-20 12:05:00,89.53,89.58,89.51,89.54,26086.0,81.5254,81.5709,81.5072,81.5345,26086.0
2021-12-20 12:10:00,89.54,89.57,89.35,89.35,35070.0,81.5345,81.5618,81.3615,81.3615,35070.0
2021-12-20 12:15:00,89.35,89.5,89.34,89.49,46013.0,81.3615,81.4981,81.3524,81.489,46013.0
2021-12-20 12:20:00,89.48,89.49,89.39,89.4,64572.0,81.4799,81.489,81.3979,81.407,64572.0
2021-12-20 12:25:00,89.39,89.45,89.36,89.41,38531.0,81.3979,81.4525,81.3706,81.4161,38531.0
2021-12-20 12:30:00,89.41,89.41,89.08,89.09,36525.0,81.4161,81.4161,81.1156,81.1247,36525.0
2021-12-20 12:35:00,89.1,89.14,89.07,89.13,42156.0,81.1338,81.1703,81.1065,81.1612,42156.0
2021-12-20 12:40:00,89.15,89.21,89.05,89.05,43361.0,81.1794,81.234,81.0883,81.0883,43361.0
2021-12-20 12:45:00,89.04,89.2,89.02,89.2,38903.0,81.0792,81.2249,81.061,81.2249,38903.0
2021-12-20 12:50:00,89.2,89.34,89.19,89.33,44312.0,81.2249,81.3524,81.2158,81.3433,44312.0
2021-12-20 12:55:00,89.32,89.32,89.14,89.15,33568.0,81.3342,81.3342,81.1703,81.1794,33568.0
2021-12-20 13:00:00,89.15,89.17,89.01,89.13,33285.0,81.1794,81.1976,81.0519,81.1612,33285.0
2021-12-20 13:05:00,89.14,89.33,89.14,89.29,66652.0,81.1703,81.3433,81.1703,81.3069,66652.0
2021-12-20 13:10:00,89.29,89.33,89.22,89.31,62773.0,81.3069,81.3433,81.2431,81.3251,62773.0
2021-12-20 13:15:00,89.31,89.31,89.22,89.28,43443.0,81.3251,81.3251,81.2431,81.2977,43443.0
2021-12-20 13:20:00,89.27,89.3,89.23,89.3,61191.0,81.2886,81.316,81.2522,81.316,61191.0
2021-12-20 13:25:00,89.3,89.32,89.22,89.23,54351.0,81.316,81.3342,81.2431,81.2522,54351.0
2021-12-20 13:30:00,89.23,89.23,89.07,89.14,85106.0,81.2522,81.2522,81.1065,81.1703,85106.0
2021-12-20 13:35:00,89.16,89.31,89.15,89.3,72289.0,81.1885,81.3251,81.1794,81.316,72289.0
2021-12-20 13:40:00,89.3,89.41,89.26,89.29,158203.0,81.316,81.4161,81.2795,81.3069,158203.0
2021-12-20 13:45:00,89.29,89.3,89.21,89.25,62078.0,81.3069,81.316,81.234,81.2704,62078.0
2021-12-20 13:50:00,89.25,89.29,89.15,89.26,93761.0,81.2704,81.3069,81.1794,81.2795,93761.0
2021-12-20 13:55:00,89.26,89.29,89.19,89.27,27734.0,81.2795,81.3069,81.2158,81.2886,27734.0
2021-12-20 14:00:00,89.28,89.32,89.21,89.22,56138.0,81.2977,81.3342,81.234,81.2431,56138.0
2021-12-20 14:05:00,89.22,89.29,89.17,89.27,42512.0,81.2431,81.3069,81.1976,81.2886,42512.0
2021-12-20 14:10:00,89.27,89.27,89.14,89.18,28709.0,81.2886,81.2886,81.1703,81.2067,28709.0
2021-12-20 14:15:00,89.18,89.21,89.1,89.11,25401.0,81.2067,81.234,81.1338,81.1429,25401.0
2021-12-20 14:20:00,89.1,89.15,89.05,89.08,42029.0,81.1338,81.1794,81.0883,81.1156,42029.0
2021-12-20 14:25:00,89.09,89.1,89.0,89.06,42828.0,81.1247,81.1338,81.0428,81.0974,42828.0
2021-12-20 14:30:00,89.06,89.13,88.93,89.13,38868.0,81.0974,81.1612,80.979,81.1612,38868.0
2021-12-20 14:35:00,89.13,89.22,89.08,89.21,26824.0,81.1612,81.2431,81.1156,81.234,26824.0
2021-12-20 14:40:00,89.21,89.27,89.17,89.22,63181.0,81.234,81.2886,81.1976,81.2431,63181.0
2021-12-20 14:45:00,89.21,89.32,89.19,89.31,69500.0,81.234,81.3342,81.2158,81.3251,69500.0
2021-12-20 14:50:00,89.31,89.37,89.27,89.34,84535.0,81.3251,81.3797,81.2886,81.3524,84535.0
2021-12-20 14:55:00,89.33,89.36,89.21,89.3,85902.0,81.3433,81.3706,81.234,81.316,85902.0
2021-12-20 15:00:00,89.3,89.35,89.27,89.28,67418.0,81.316,81.3615,81.2886,81.2977,67418.0
2021-12-20 15:05:00,89.28,89.35,89.25,89.34,53143.0,81.2977,81.3615,81.2704,81.3524,53143.0
2021-12-20 15:10:00,89.35,89.39,89.25,89.26,39634.0,81.3615,81.3979,81.2704,81.2795,39634.0
2021-12-20 15:15:00,89.28,89.57,89.26,89.53,73610.0,81.2977,81.5618,81.2795,81.5254,73610.0
2021-12-20 15:20:00,89.54,89.67,89.54,89.61,74531.0,81.5345,81.6529,81.5345,81.5982,74531.0
2021-12-20 15:25:00,89.61,89.82,89.59,89.81,43947.0,81.5982,81.7895,81.58,81.7804,43947.0
2021-12-20 15:30:00,89.81,89.84,89.66,89.77,103052.0,81.7804,81.8077,81.6438,81.7439,103052.0
2021-12-20 15:35:00,89.78,89.8,89.67,89.7,48672.0,81.753,81.7713,81.6529,81.6802,48672.0
2021-12-20 15:40:00,89.71,89.76,89.66,89.73,64912.0,81.6893,81.7348,81.6438,81.7075,64912.0
2021-12-20 15:45:00,89.73,89.9,89.69,89.87,89399.0,81.7075,81.8623,81.6711,81.835,89399.0
2021-12-20 15:50:00,89.88,90.08,89.87,89.89,223162.0,81.8441,82.0262,81.835,81.8532,223162.0
2021-12-20 15:55:00,89.89,90.08,89.86,89.95,355644.0,81.8532,82.0262,81.8259,81.9078,355644.0
2021-12-21 09:30:00,90.65,91.34,90.62,90.78,158068.0,82.5453,83.1736,82.5179,82.6636,158068.0
2021-12-21 09:35:00,90.83,91.1,90.76,90.95,44005.0,82.7092,82.955,82.6454,82.8184,44005.0
2021-12-21 09:40:00,90.91,90.91,90.42,90.44,43223.0,82.782,82.782,82.3358,82.354,43223.0
2021-12-21 09:45:00,90.45,90.45,90.21,90.24,55764.0,82.3631,82.3631,82.1446,82.1719,55764.0
2021-12-21 09:50:00,90.24,90.27,90.03,90.2,53241.0,82.1719,82.1992,81.9807,82.1355,53241.0
2021-12-21 09:55:00,90.21,90.37,90.19,90.29,36486.0,82.1446,82.2903,82.1264,82.2174,36486.0
2021-12-21 10:00:00,90.26,90.44,90.15,90.17,59905.0,82.1901,82.354,82.09,82.1082,59905.0
2021-12-21 10:05:00,90.19,90.32,90.12,90.31,67511.0,82.1264,82.2448,82.0626,82.2357,67511.0
2021-12-21 10:10:00,90.32,90.39,90.12,90.36,32569.0,82.2448,82.3085,82.0626,82.2812,32569.0
2021-12-21 10:15:00,90.36,90.47,90.23,90.34,25326.0,82.2812,82.3814,82.1628,82.263,25326.0
2021-12-21 10:20:00,90.33,90.38,90.27,90.28,38203.0,82.2539,82.2994,82.1992,82.2083,38203.0
2021-12-21 10:25:00,90.28,90.29,90.13,90.16,34361.0,82.2083,82.2174,82.0718,82.0991,34361.0
2021-12-21 10:30:00,90.16,90.28,90.16,90.21,27464.0,82.0991,82.2083,82.0991,82.1446,27464.0
2021-12-21 10:35:00,90.19,90.27,90.07,90.08,40177.0,82.1264,82.1992,82.0171,82.0262,40177.0
2021-12-21 10:40:00,90.05,90.12,89.96,89.97,23863.0,81.9989,82.0626,81.9169,81.9261,23863.0
2021-12-21 10:45:00,89.92,89.95,89.84,89.84,26475.0,81.8805,81.9078,81.8077,81.8077,26475.0
2021-12-21 10:50:00,89.84,90.04,89.83,89.99,81136.0,81.8077,81.9898,81.7986,81.9443,81136.0
2021-12-21 10:55:00,89.99,90.08,89.92,89.98,60013.0,81.9443,82.0262,81.8805,81.9352,60013.0
2021-12-21 11:00:00,89.97,89.99,89.78,89.81,47642.0,81.9261,81.9443,81.753,81.7804,47642.0
2021-12-21 11:05:00,89.82,89.92,89.79,89.85,45187.0,81.7895,81.8805,81.7621,81.8168,45187.0
2021-12-21 11:10:00,89.86,89.9,89.57,89.58,63031.0,81.8259,81.8623,81.5618,81.5709,63031.0
2021-12-21 11:15:00,89.57,89.6,89.42,89.48,70630.0,81.5618,81.5891,81.4252,81.4799,70630.0
2021-12-21 11:20:00,89.47,89.51,89.38,89.39,46125.0,81.4708,81.5072,81.3888,81.3979,46125.0
2021-12-21 11:25:00,89.38,89.5,89.36,89.38,44510.0,81.3888,81.4981,81.3706,81.3888,44510.0
2021-12-21 11:30:00,89.39,89.64,89.36,89.58,67840.0,81.3979,81.6256,81.3706,81.5709,67840.0
2021-12-21 11:35:00,89.59,89.87,89.56,89.87,28710.0,81.58,81.835,81.5527,81.835,28710.0
2021-12-21 11:40:00,89.89,90.34,89.87,90.34,52906.0,81.8532,82.263,81.835,82.263,52906.0
2021-12-21 11:45:00,90.34,90.35,90.22,90.26,62357.0,82.263,82.2721,82.1537,82.1901,62357.0
2021-12-21 11:50:00,90.27,90.37,90.23,90.37,35731.0,82.1992,82.2903,82.1628,82.2903,35731.0
2021-12-21 11:55:00,90.38,90.38,90.16,90.21,38197.0,82.2994,82.2994,82.0991,82.1446,38197.0
2021-12-21 12:00:00,90.23,90.27,90.13,90.2,101633.0,82.1628,82.1992,82.0718,82.1355,101633.0
2021-12-21 12:05:00,90.19,90.41,90.18,90.4,57386.0,82.1264,82.3267,82.1173,82.3176,57386.0
2021-12-21 12:10:00,90.4,90.55,90.39,90.54,19435.0,82.3176,82.4542,82.3085,82.4451,19435.0
2021-12-21 12:15:00,90.55,90.62,90.48,90.48,22479.0,82.4542,82.5179,82.3905,82.3905,22479.0
2021-12-21 12:20:00,90.48,90.55,90.44,90.54,14982.0,82.3905,82.4542,82.354,82.4451,14982.0
2021-12-21 12:25:00,90.53,90.53,90.4,90.42,25592.0,82.436,82.436,82.3176,82.3358,25592.0
2021-12-21 12:30:00,90.46,90.5,90.41,90.49,26106.0,82.3722,82.4087,82.3267,82.3996,26106.0
2021-12-21 12:35:00,90.48,90.51,90.41,90.48,23767.0,82.3905,82.4178,82.3267,82.3905,23767.0
2021-12-21 12:40:00,90.48,90.5,90.38,90.41,29824.0,82.3905,82.4087,82.2994,82.3267,29824.0
2021-12-21 12:45:00,90.42,90.46,90.38,90.46,21635.0,82.3358,82.3722,82.2994,82.3722,21635.0
2021-12-21 12:50:00,90.46,90.57,90.44,90.54,31033.0,82.3722,82.4724,82.354,82.4451,31033.0
2021-12-21 12:55:00,90.55,90.62,90.51,90.6,21896.0,82.4542,82.5179,82.4178,82.4997,21896.0
2021-12-21 13:00:00,90.59,90.62,90.48,90.51,32707.0,82.4906,82.5179,82.3905,82.4178,32707.0
2021-12-21 13:05:00,90.51,90.57,90.49,90.55,33391.0,82.4178,82.4724,82.3996,82.4542,33391.0
2021-12-21 13:10:00,90.56,90.61,90.51,90.55,21587.0,82.4633,82.5088,82.4178,82.4542,21587.0
2021-12-21 13:15:00,90.54,90.56,90.49,90.5,23083.0,82.4451,82.4633,82.3996,82.4087,23083.0
2021-12-21 13:20:00,90.51,90.66,90.49,90.64,35007.0,82.4178,82.5544,82.3996,82.5362,35007.0
2021-12-21 13:25:00,90.67,90.75,90.64,90.72,30143.0,82.5635,82.6363,82.5362,82.609,30143.0
2021-12-21 13:30:00,90.74,90.8,90.7,90.75,34087.0,82.6272,82.6818,82.5908,82.6363,34087.0
2021-12-21 13:35:00,90.74,90.79,90.7,90.71,39898.0,82.6272,82.6727,82.5908,82.5999,39898.0
2021-12-21 13:40:00,90.7,90.74,90.66,90.7,22805.0,82.5908,82.6272,82.5544,82.5908,22805.0
2021-12-21 13:45:00,90.69,90.69,90.62,90.64,20355.0,82.5817,82.5817,82.5179,82.5362,20355.0
2021-12-21 13:50:00,90.64,90.66,90.55,90.6,23620.0,82.5362,82.5544,82.4542,82.4997,23620.0
2021-12-21 13:55:00,90.59,90.68,90.58,90.61,27938.0,82.4906,82.5726,82.4815,82.5088,27938.0
2021-12-21 14:00:00,90.61,90.7,90.55,90.69,44605.0,82.5088,82.5908,82.4542,82.5817,44605.0
2021-12-21 14:05:00,90.68,90.71,90.57,90.6,30326.0,82.5726,82.5999,82.4724,82.4997,30326.0
2021-12-21 14:10:00,90.6,90.62,90.51,90.53,32704.0,82.4997,82.5179,82.4178,82.436,32704.0
2021-12-21 14:15:00,90.55,90.56,90.35,90.36,28353.0,82.4542,82.4633,82.2721,82.2812,28353.0
2021-12-21 14:20:00,90.36,90.38,90.21,90.21,20424.0,82.2812,82.2994,82.1446,82.1446,20424.0
2021-12-21 14:25:00,90.22,90.36,90.22,90.29,20821.0,82.1537,82.2812,82.1537,82.2174,20821.0
2021-12-21 14:30:00,90.31,90.39,90.29,90.34,21808.0,82.2357,82.3085,82.2174,82.263,21808.0
2021-12-21 14:35:00,90.33,90.37,90.2,90.2,21263.0,82.2539,82.2903,82.1355,82.1355,21263.0
2021-12-21 14:40:00,90.2,90.24,90.16,90.16,24287.0,82.1355,82.1719,82.0991,82.0991,24287.0
2021-12-21 14:45:00,90.17,90.3,90.15,90.21,63043.0,82.1082,82.2266,82.09,82.1446,63043.0
2021-12-21 14:50:00,90.2,90.24,90.1,90.1,22711.0,82.1355,82.1719,82.0444,82.0444,22711.0
2021-12-21 14:55:00,90.11,90.25,90.1,90.21,59131.0,82.0535,82.181,82.0444,82.1446,59131.0
2021-12-21 15:00:00,90.21,90.24,90.15,90.22,29491.0,82.1446,82.1719,82.09,82.1537,29491.0
2021-12-21 15:05:00,90.22,90.22,90.06,90.06,30067.0,82.1537,82.1537,82.008,82.008,30067.0
2021-12-21 15:10:00,90.05,90.1,90.01,90.05,21329.0,81.9989,82.0444,81.9625,81.9989,21329.0
2021-12-21 15:15:00,90.06,90.19,90.03,90.19,25208.0,82.008,82.1264,81.9807,82.1264,25208.0
2021-12-21 15:20:00,90.2,90.33,90.2,90.21,26622.0,82.1355,82.2539,82.1355,82.1446,26622.0
2021-12-21 15:25:00,90.21,90.35,90.2,90.28,66158.0,82.1446,82.2721,82.1355,82.2083,66158.0
2021-12-21 15:30:00,90.27,90.32,90.18,90.2,50916.0,82.1992,82.2448,82.1173,82.1355,50916.0
2021-12-21 15:35:00,90.2,90.27,90.13,90.14,45000.0,82.1355,82.1992,82.0718,82.0809,45000.0
2021-12-21 15:40:00,90.14,90.26,90.13,90.22,63143.0,82.0809,82.1901,82.0718,82.1537,63143.0
2021-12-21 15:45:00,90.23,90.24,90.04,90.05,71179.0,82.1628,82.1719,81.9898,81.9989,71179.0
2021-12-21 15:50:00,90.05,90.47,90.04,90.46,122774.0,81.9989,82.3814,81.9898,82.3722,122774.0
2021-12-21 15:55:00,90.46,90.58,90.41,90.45,421285.0,82.3722,82.4815,82.3267,82.3631,421285.0
2021-12-22 09:30:00,90.24,90.51,90.19,90.27,91915.0,82.1719,82.4178,82.1264,82.1992,91915.0
2021-12-22 09:35:00,90.3,90.37,90.09,90.2,60767.0,82.2266,82.2903,82.0353,82.1355,60767.0
2021-12-22 09:40:00,90.21,90.3,90.14,90.22,59866.0,82.1446,82.2266,82.0809,82.1537,59866.0
2021-12-22 09:45:00,90.24,90.37,90.17,90.33,36841.0,82.1719,82.2903,82.1082,82.2539,36841.0
2021-12-22 09:50:00,90.34,90.4,90.24,90.25,34681.0,82.263,82.3176,82.1719,82.181,34681.0
2021-12-22 09:55:00,90.27,90.29,90.05,90.11,35347.0,82.1992,82.2174,81.9989,82.0535,35347.0
2021-12-22 10:00:00,90.11,90.25,90.09,90.18,45887.0,82.0535,82.181,82.0353,82.1173,45887.0
2021-12-22 10:05:00,90.14,90.23,90.12,90.15,27110.0,82.0809,82.1628,82.0626,82.09,27110.0
2021-12-22 10:10:00,90.14,90.15,89.9,89.95,26899.0,82.0809,82.09,81.8623,81.9078,26899.0
2021-12-22 10:15:00,89.95,89.99,89.9,89.94,43509.0,81.9078,81.9443,81.8623,81.8987,43509.0
2021-12-22 10:20:00,89.96,90.01,89.89,89.96,27310.0,81.9169,81.9625,81.8532,81.9169,27310.0
2021-12-22 10:25:00,89.96,90.06,89.93,90.04,22289.0,81.9169,82.008,81.8896,81.9898,22289.0
2021-12-22 10:30:00,90.04,90.1,89.95,89.99,35294.0,81.9898,82.0444,81.9078,81.9443,35294.0
2021-12-22 10:35:00,90.0,90.21,90.0,90.11,29632.0,81.9534,82.1446,81.9534,82.0535,29632.0
2021-12-22 10:40:00,90.12,90.33,90.09,90.31,33577.0,82.0626,82.2539,82.0353,82.2357,33577.0
2021-12-22 10:45:00,90.29,90.42,90.29,90.38,29990.0,82.2174,82.3358,82.2174,82.2994,29990.0
2021-12-22 10:50:00,90.39,90.63,90.38,90.61,48548.0,82.3085,82.527,82.2994,82.5088,48548.0
2021-12-22 10:55:00,90.63,90.67,90.5,90.56,27876.0,82.527,82.5635,82.4087,82.4633,27876.0
2021-12-22 11:00:00,90.57,90.73,90.54,90.66,27157.0,82.4724,82.6181,82.4451,82.5544,27157.0
2021-12-22 11:05:00,90.66,90.74,90.55,90.57,18689.0,82.5544,82.6272,82.4542,82.4724,18689.0
2021-12-22 11:10:00,90.57,90.61,90.5,90.61,24667.0,82.4724,82.5088,82.4087,82.5088,24667.0
2021-12-22 11:15:00,90.62,90.62,90.53,90.62,16238.0,82.5179,82.5179,82.436,82.5179,16238.0
2021-12-22 11:20:00,90.64,90.66,90.53,90.53,20691.0,82.5362,82.5544,82.436,82.436,20691.0
2021-12-22 11:25:00,90.52,90.57,90.48,90.53,23090.0,82.4269,82.4724,82.3905,82.436,23090.0
2021-12-22 11:30:00,90.56,90.62,90.53,90.55,26963.0,82.4633,82.5179,82.436,82.4542,26963.0
2021-12-22 11:35:00,90.55,90.6,90.48,90.48,19910.0,82.4542,82.4997,82.3905,82.3905,19910.0
2021-12-22 11:40:00,90.48,90.53,90.45,90.52,20133.0,82.3905,82.436,82.3631,82.4269,20133.0
2021-12-22 11:45:00,90.51,90.53,90.47,90.52,16951.0,82.4178,82.436,82.3814,82.4269,16951.0
2021-12-22 11:50:00,90.53,90.61,90.47,90.5,36023.0,82.436,82.5088,82.3814,82.4087,36023.0
2021-12-22 11:55:00,90.49,90.57,90.48,90.56,22281.0,82.3996,82.4724,82.3905,82.4633,22281.0
2021-12-22 12:00:00,90.55,90.56,90.46,90.49,50626.0,82.4542,82.4633,82.3722,82.3996,50626.0
2021-12-22 12:05:00,90.47,90.53,90.45,90.53,30479.0,82.3814,82.436,82.3631,82.436,30479.0
2021-12-22 12:10:00,90.53,90.6,90.51,90.6,22098.0,82.436,82.4997,82.4178,82.4997,22098.0
2021-12-22 12:15:00,90.6,90.6,90.49,90.5,21631.0,82.4997,82.4997,82.3996,82.4087,21631.0
2021-12-22 12:20:00,90.48,90.52,90.44,90.49,17119.0,82.3905,82.4269,82.354,82.3996,17119.0
2021-12-22 12:25:00,90.49,90.62,90.46,90.59,49249.0,82.3996,82.5179,82.3722,82.4906,49249.0
2021-12-22 12:30:00,90.61,90.68,90.61,90.67,13753.0,82.5088,82.5726,82.5088,82.5635,13753.0
2021-12-22 12:35:00,90.67,90.7,90.57,90.62,18646.0,82.5635,82.5908,82.4724,82.5179,18646.0
2021-12-22 12:40:00,90.62,90.72,90.61,90.71,13065.0,82.5179,82.609,82.5088,82.5999,13065.0
2021-12-22 12:45:00,90.72,90.77,90.7,90.73,19680.0,82.609,82.6545,82.5908,82.6181,19680.0
2021-12-22 12:50:00,90.72,90.73,90.68,90.7,19479.0,82.609,82.6181,82.5726,82.5908,19479.0
2021-12-22 12:55:00,90.7,90.74,90.67,90.68,14995.0,82.5908,82.6272,82.5635,82.5726,14995.0
2021-12-22 13:00:00,90.68,90.71,90.61,90.62,23875.0,82.5726,82.5999,82.5088,82.5179,23875.0
2021-12-22 13:05:00,90.62,90.64,90.53,90.54,15532.0,82.5179,82.5362,82.436,82.4451,15532.0
2021-12-22 13:10:00,90.53,90.61,90.52,90.6,19511.0,82.436,82.5088,82.4269,82.4997,19511.0
2021-12-22 13:15:00,90.59,90.6,90.52,90.55,18642.0,82.4906,82.4997,82.4269,82.4542,18642.0
2021-12-22 13:20:00,90.55,90.55,90.46,90.46,15281.0,82.4542,82.4542,82.3722,82.3722,15281.0
2021-12-22 13:25:00,90.46,90.58,90.46,90.54,12177.0,82.3722,82.4815,82.3722,82.4451,12177.0
2021-12-22 13:30:00,90.54,90.62,90.52,90.57,22861.0,82.4451,82.5179,82.4269,82.4724,22861.0
2021-12-22 13:35:00,90.56,90.56,90.48,90.54,24204.0,82.4633,82.4633,82.3905,82.4451,24204.0
2021-12-22 13:40:00,90.54,90.6,90.51,90.57,11582.0,82.4451,82.4997,82.4178,82.4724,11582.0
2021-12-22 13:45:00,90.57,90.6,90.53,90.54,12542.0,82.4724,82.4997,82.436,82.4451,12542.0
2021-12-22 13:50:00,90.51,90.51,90.44,90.45,21555.0,82.4178,82.4178,82.354,82.3631,21555.0
2021-12-22 13:55:00,90.42,90.53,90.4,90.47,18444.0,82.3358,82.436,82.3176,82.3814,18444.0
2021-12-22 14:00:00,90.48,90.52,90.43,90.45,15804.0,82.3905,82.4269,82.3449,82.3631,15804.0
2021-12-22 14:05:00,90.45,90.52,90.44,90.48,17409.0,82.3631,82.4269,82.354,82.3905,17409.0
2021-12-22 14:10:00,90.49,90.54,90.46,90.53,12772.0,82.3996,82.4451,82.3722,82.436,12772.0
2021-12-22 14:15:00,90.53,90.57,90.53,90.54,11601.0,82.436,82.4724,82.436,82.4451,11601.0
2021-12-22 14:20:00,90.53,90.61,90.53,90.58,12605.0,82.436,82.5088,82.436,82.4815,12605.0
2021-12-22 14:25:00,90.59,90.6,90.53,90.54,13091.0,82.4906,82.4997,82.436,82.4451,13091.0
2021-12-22 14:30:00,90.54,90.59,90.53,90.55,15152.0,82.4451,82.4906,82.436,82.4542,15152.0
2021-12-22 14:35:00,90.55,90.6,90.52,90.53,15140.0,82.4542,82.4997,82.4269,82.436,15140.0
2021-12-22 14:40:00,90.53,90.58,90.44,90.44,20771.0,82.436,82.4815,82.354,82.354,20771.0
2021-12-22 14:45:00,90.45,90.52,90.45,90.51,21782.0,82.3631,82.4269,82.3631,82.4178,21782.0
2021-12-22 14:50:00,90.51,90.61,90.49,90.59,10931.0,82.4178,82.5088,82.3996,82.4906,10931.0
2021-12-22 14:55:00,90.59,90.68,90.59,90.67,18237.0,82.4906,82.5726,82.4906,82.5635,18237.0
2021-12-22 15:00:00,90.67,90.78,90.66,90.78,39535.0,82.5635,82.6636,82.5544,82.6636,39535.0
2021-12-22 15:05:00,90.78,90.79,90.69,90.69,22602.0,82.6636,82.6727,82.5817,82.5817,22602.0
2021-12-22 15:10:00,90.67,90.7,90.63,90.64,24496.0,82.5635,82.5908,82.527,82.5362,24496.0
2021-12-22 15:15:00,90.64,90.72,90.59,90.72,41037.0,82.5362,82.609,82.4906,82.609,41037.0
2021-12-22 15:20:00,90.71,90.72,90.62,90.64,27867.0,82.5999,82.609,82.5179,82.5362,27867.0
2021-12-22 15:25:00,90.64,90.69,90.6,90.61,30122.0,82.5362,82.5817,82.4997,82.5088,30122.0
2021-12-22 15:30:00,90.6,90.7,90.57,90.7,40081.0,82.4997,82.5908,82.4724,82.5908,40081.0
2021-12-22 15:35:00,90.7,90.73,90.65,90.7,36849.0,82.5908,82.6181,82.5453,82.5908,36849.0
2021-12-22 15:40:00,90.71,90.76,90.67,90.71,61178.0,82.5999,82.6454,82.5635,82.5999,61178.0
2021-12-22 15:45:00,90.72,90.77,90.64,90.69,80174.0,82.609,82.6545,82.5362,82.5817,80174.0
2021-12-22 15:50:00,90.69,90.82,90.69,90.77,93188.0,82.5817,82.7001,82.5817,82.6545,93188.0
2021-12-22 15:55:00,90.77,90.88,90.73,90.8,198999.0,82.6545,82.7547,82.6181,82.6818,198999.0
2021-12-23 09:30:00,90.68,90.73,90.4,90.62,82896.0,82.5726,82.6181,82.3176,82.5179,82896.0
2021-12-23 09:35:00,90.61,91.04,90.57,91.02,49207.0,82.5088,82.9004,82.4724,82.8822,49207.0
2021-12-23 09:40:00,90.99,91.15,90.94,91.14,34625.0,82.8549,83.0006,82.8093,82.9914,34625.0
2021-12-23 09:45:00,91.15,91.22,91.07,91.18,44625.0,83.0006,83.0643,82.9277,83.0279,44625.0
2021-12-23 09:50:00,91.17,91.31,91.08,91.1,35000.0,83.0188,83.1463,82.9368,82.955,35000.0
2021-12-23 09:55:00,91.09,91.18,91.04,91.05,25081.0,82.9459,83.0279,82.9004,82.9095,25081.0
2021-12-23 10:00:00,91.06,91.13,91.04,91.06,23733.0,82.9186,82.9823,82.9004,82.9186,23733.0
2021-12-23 10:05:00,91.08,91.1,90.98,90.98,26358.0,82.9368,82.955,82.8458,82.8458,26358.0
2021-12-23 10:10:00,90.98,90.99,90.85,90.85,29185.0,82.8458,82.8549,82.7274,82.7274,29185.0
2021-12-23 10:15:00,90.86,90.98,90.8,90.95,18703.0,82.7365,82.8458,82.6818,82.8184,18703.0
2021-12-23 10:20:00,90.97,91.02,90.93,90.99,13915.0,82.8366,82.8822,82.8002,82.8549,13915.0
2021-12-23 10:25:00,91.0,91.01,90.91,90.91,22958.0,82.864,82.8731,82.782,82.782,22958.0
2021-12-23 10:30:00,90.93,91.03,90.85,90.87,15088.0,82.8002,82.8913,82.7274,82.7456,15088.0
2021-12-23 10:35:00,90.87,90.92,90.83,90.92,23507.0,82.7456,82.7911,82.7092,82.7911,23507.0
2021-12-23 10:40:00,90.92,90.96,90.88,90.95,44653.0,82.7911,82.8275,82.7547,82.8184,44653.0
2021-12-23 10:45:00,90.96,91.02,90.96,90.98,17116.0,82.8275,82.8822,82.8275,82.8458,17116.0
2021-12-23 10:50:00,90.98,91.03,90.97,90.98,23583.0,82.8458,82.8913,82.8366,82.8458,23583.0
2021-12-23 10:55:00,90.99,91.08,90.99,91.06,39221.0,82.8549,82.9368,82.8549,82.9186,39221.0
2021-12-23 11:00:00,91.06,91.06,90.96,91.01,24212.0,82.9186,82.9186,82.8275,82.8731,24212.0
2021-12-23 11:05:00,91.0,91.19,91.0,91.16,16485.0,82.864,83.037,82.864,83.0097,16485.0
2021-12-23 11:10:00,91.15,91.22,91.14,91.18,21983.0,83.0006,83.0643,82.9914,83.0279,21983.0
2021-12-23 11:15:00,91.17,91.19,91.11,91.12,22084.0,83.0188,83.037,82.9641,82.9732,22084.0
2021-12-23 11:20:00,91.12,91.13,91.05,91.12,18451.0,82.9732,82.9823,82.9095,82.9732,18451.0
2021-12-23 11:25:00,91.14,91.19,91.11,91.14,25069.0,82.9914,83.037,82.9641,82.9914,25069.0
2021-12-23 11:30:00,91.13,91.22,91.12,91.21,29461.0,82.9823,83.0643,82.9732,83.0552,29461.0
2021-12-23 11:35:00,91.21,91.25,91.19,91.2,39477.0,83.0552,83.0916,83.037,83.0461,39477.0
2021-12-23 11:40:00,91.21,91.22,91.08,91.09,15802.0,83.0552,83.0643,82.9368,82.9459,15802.0
2021-12-23 11:45:00,91.09,91.18,91.05,91.18,104408.0,82.9459,83.0279,82.9095,83.0279,104408.0
2021-12-23 11:50:00,91.18,91.18,91.11,91.13,27041.0,83.0279,83.0279,82.9641,82.9823,27041.0
2021-12-23 11:55:00,91.14,91.2,91.08,91.1,115795.0,82.9914,83.0461,82.9368,82.955,115795.0
2021-12-23 12:00:00,91.1,91.12,91.05,91.12,88304.0,82.955,82.9732,82.9095,82.9732,88304.0
2021-12-23 12:05:00,91.11,91.11,91.0,91.0,16154.0,82.9641,82.9641,82.864,82.864,16154.0
2021-12-23 12:10:00,91.0,91.08,90.91,90.94,298639.0,82.864,82.9368,82.782,82.8093,298639.0
2021-12-23 12:15:00,90.94,90.95,90.82,90.92,51113.0,82.8093,82.8184,82.7001,82.7911,51113.0
2021-12-23 12:20:00,90.91,90.91,90.77,90.78,22748.0,82.782,82.782,82.6545,82.6636,22748.0
2021-12-23 12:25:00,90.78,90.78,90.7,90.72,20981.0,82.6636,82.6636,82.5908,82.609,20981.0
2021-12-23 12:30:00,90.73,90.89,90.71,90.89,27619.0,82.6181,82.7638,82.5999,82.7638,27619.0
2021-12-23 12:35:00,90.89,90.94,90.81,90.81,28044.0,82.7638,82.8093,82.691,82.691,28044.0
2021-12-23 12:40:00,90.82,90.82,90.76,90.79,20490.0,82.7001,82.7001,82.6454,82.6727,20490.0
2021-12-23 12:45:00,90.79,90.82,90.76,90.79,13905.0,82.6727,82.7001,82.6454,82.6727,13905.0
2021-12-23 12:50:00,90.8,90.81,90.74,90.76,18908.0,82.6818,82.691,82.6272,82.6454,18908.0
2021-12-23 12:55:00,90.77,90.81,90.77,90.81,14679.0,82.6545,82.691,82.6545,82.691,14679.0
2021-12-23 13:00:00,90.83,90.84,90.8,90.81,11802.0,82.7092,82.7183,82.6818,82.691,11802.0
2021-12-23 13:05:00,90.82,90.86,90.8,90.81,38829.0,82.7001,82.7365,82.6818,82.691,38829.0
2021-12-23 13:10:00,90.81,90.81,90.71,90.76,18193.0,82.691,82.691,82.5999,82.6454,18193.0
2021-12-23 13:15:00,90.76,90.77,90.72,90.73,17032.0,82.6454,82.6545,82.609,82.6181,17032.0
2021-12-23 13:20:00,90.73,90.78,90.7,90.76,14523.0,82.6181,82.6636,82.5908,82.6454,14523.0
2021-12-23 13:25:00,90.76,90.76,90.66,90.75,51132.0,82.6454,82.6454,82.5544,82.6363,51132.0
2021-12-23 13:30:00,90.74,90.81,90.73,90.8,14413.0,82.6272,82.691,82.6181,82.6818,14413.0
2021-12-23 13:35:00,90.8,90.92,90.79,90.92,20545.0,82.6818,82.7911,82.6727,82.7911,20545.0
2021-12-23 13:40:00,90.91,90.91,90.83,90.86,14702.0,82.782,82.782,82.7092,82.7365,14702.0
2021-12-23 13:45:00,90.87,90.93,90.82,90.84,21106.0,82.7456,82.8002,82.7001,82.7183,21106.0
2021-12-23 13:50:00,90.84,90.92,90.84,90.87,17397.0,82.7183,82.7911,82.7183,82.7456,17397.0
2021-12-23 13:55:00,90.86,90.92,90.85,90.87,22942.0,82.7365,82.7911,82.7274,82.7456,22942.0
2021-12-23 14:00:00,90.88,90.95,90.87,90.95,18969.0,82.7547,82.8184,82.7456,82.8184,18969.0
2021-12-23 14:05:00,90.95,90.96,90.93,90.93,17821.0,82.8184,82.8275,82.8002,82.8002,17821.0
2021-12-23 14:10:00,90.93,90.94,90.87,90.87,11990.0,82.8002,82.8093,82.7456,82.7456,11990.0
2021-12-23 14:15:00,90.86,90.92,90.86,90.92,18154.0,82.7365,82.7911,82.7365,82.7911,18154.0
2021-12-23 14:20:00,90.91,90.91,90.84,90.85,9691.0,82.782,82.782,82.7183,82.7274,9691.0
2021-12-23 14:25:00,90.84,90.85,90.74,90.75,30240.0,82.7183,82.7274,82.6272,82.6363,30240.0
2021-12-23 14:30:00,90.74,90.83,90.7,90.82,29785.0,82.6272,82.7092,82.5908,82.7001,29785.0
2021-12-23 14:35:00,90.82,90.89,90.81,90.89,13081.0,82.7001,82.7638,82.691,82.7638,13081.0
2021-12-23 14:40:00,90.88,90.89,90.85,90.86,11071.0,82.7547,82.7638,82.7274,82.7365,11071.0
2021-12-23 14:45:00,90.85,90.92,90.85,90.91,15075.0,82.7274,82.7911,82.7274,82.782,15075.0
2021-12-23 14:50:00,90.92,90.96,90.9,90.95,17577.0,82.7911,82.8275,82.7729,82.8184,17577.0
2021-12-23 14:55:00,90.94,90.98,90.92,90.94,17797.0,82.8093,82.8458,82.7911,82.8093,17797.0
2021-12-23 15:00:00,90.95,90.95,90.82,90.83,19411.0,82.8184,82.8184,82.7001,82.7092,19411.0
2021-12-23 15:05:00,90.84,90.9,90.84,90.87,17477.0,82.7183,82.7729,82.7183,82.7456,17477.0
2021-12-23 15:10:00,90.87,90.96,90.87,90.94,403214.0,82.7456,82.8275,82.7456,82.8093,403214.0
2021-12-23 15:15:00,90.93,91.01,90.88,90.98,26733.0,82.8002,82.8731,82.7547,82.8458,26733.0
2021-12-23 15:20:00,90.98,90.99,90.91,90.91,40354.0,82.8458,82.8549,82.782,82.782,40354.0
2021-12-23 15:25:00,90.92,90.92,90.86,90.86,23512.0,82.7911,82.7911,82.7365,82.7365,23512.0
2021-12-23 15:30:00,90.87,90.93,90.83,90.84,25188.0,82.7456,82.8002,82.7092,82.7183,25188.0
2021-12-23 15:35:00,90.84,90.99,90.84,90.96,35228.0,82.7183,82.8549,82.7183,82.8275,35228.0
2021-12-23 15:40:00,90.95,90.99,90.9,90.98,31632.0,82.8184,82.8549,82.7729,82.8458,31632.0
2021-12-23 15:45:00,90.98,91.03,90.95,91.0,37335.0,82.8458,82.8913,82.8184,82.864,37335.0
2021-12-23 15:50:00,91.0,91.09,90.96,90.98,81944.0,82.864,82.9459,82.8275,82.8458,81944.0
2021-12-23 15:55:00,90.98,91.0,90.67,90.69,145187.0,82.8458,82.864,82.5635,82.5817,145187.0
2021-12-27 09:30:00,90.85,91.19,90.69,91.04,99552.0,82.7274,83.037,82.5817,82.9004,99552.0
2021-12-27 09:35:00,91.1,91.34,91.04,91.05,39906.0,82.955,83.1736,82.9004,82.9095,39906.0
2021-12-27 09:40:00,91.05,91.07,90.72,90.74,33977.0,82.9095,82.9277,82.609,82.6272,33977.0
2021-12-27 09:45:00,90.76,90.82,90.63,90.81,37158.0,82.6454,82.7001,82.527,82.691,37158.0
2021-12-27 09:50:00,90.84,91.05,90.84,90.92,34425.0,82.7183,82.9095,82.7183,82.7911,34425.0
2021-12-27 09:55:00,90.92,91.1,90.85,91.1,26282.0,82.7911,82.955,82.7274,82.955,26282.0
2021-12-27 10:00:00,91.11,91.23,91.08,91.18,25181.0,82.9641,83.0734,82.9368,83.0279,25181.0
2021-12-27 10:05:00,91.18,91.18,90.94,90.95,25209.0,83.0279,83.0279,82.8093,82.8184,25209.0
2021-12-27 10:10:00,90.95,91.04,90.92,91.02,21960.0,82.8184,82.9004,82.7911,82.8822,21960.0
2021-12-27 10:15:00,91.01,91.1,90.98,91.1,20642.0,82.8731,82.955,82.8458,82.955,20642.0
2021-12-27 10:20:00,91.08,91.12,91.02,91.02,26360.0,82.9368,82.9732,82.8822,82.8822,26360.0
2021-12-27 10:25:00,91.02,91.1,91.0,91.09,17072.0,82.8822,82.955,82.864,82.9459,17072.0
2021-12-27 10:30:00,91.09,91.12,91.02,91.05,23695.0,82.9459,82.9732,82.8822,82.9095,23695.0
2021-12-27 10:35:00,91.05,91.06,90.98,91.01,13667.0,82.9095,82.9186,82.8458,82.8731,13667.0
2021-12-27 10:40:00,91.0,91.11,90.99,91.09,18129.0,82.864,82.9641,82.8549,82.9459,18129.0
2021-12-27 10:45:00,91.09,91.11,90.96,91.05,21078.0,82.9459,82.9641,82.8275,82.9095,21078.0
2021-12-27 10:50:00,91.06,91.09,90.93,90.99,25372.0,82.9186,82.9459,82.8002,82.8549,25372.0
2021-12-27 10:55:00,90.99,91.18,90.99,91.16,25665.0,82.8549,83.0279,82.8549,83.0097,25665.0
2021-12-27 11:00:00,91.17,91.18,91.11,91.18,23181.0,83.0188,83.0279,82.9641,83.0279,23181.0
2021-12-27 11:05:00,91.18,91.23,91.12,91.12,16328.0,83.0279,83.0734,82.9732,82.9732,16328.0
2021-12-27 11:10:00,91.14,91.17,91.08,91.09,14793.0,82.9914,83.0188,82.9368,82.9459,14793.0
2021-12-27 11:15:00,91.09,91.12,91.03,91.1,12552.0,82.9459,82.9732,82.8913,82.955,12552.0
2021-12-27 11:20:00,91.11,91.16,91.04,91.09,12423.0,82.9641,83.0097,82.9004,82.9459,12423.0
2021-12-27 11:25:00,91.11,91.13,91.08,91.13,10941.0,82.9641,82.9823,82.9368,82.9823,10941.0
2021-12-27 11:30:00,91.13,91.14,91.07,91.11,22819.0,82.9823,82.9914,82.9277,82.9641,22819.0
2021-12-27 11:35:00,91.11,91.12,91.06,91.09,16421.0,82.9641,82.9732,82.9186,82.9459,16421.0
2021-12-27 11:40:00,91.09,91.16,91.08,91.12,16883.0,82.9459,83.0097,82.9368,82.9732,16883.0
2021-12-27 11:45:00,91.11,91.15,91.09,91.1,10684.0,82.9641,83.0006,82.9459,82.955,10684.0
2021-12-27 11:50:00,91.11,91.13,91.08,91.08,19172.0,82.9641,82.9823,82.9368,82.9368,19172.0
2021-12-27 11:55:00,91.07,91.22,91.05,91.17,19521.0,82.9277,83.0643,82.9095,83.0188,19521.0
2021-12-27 12:00:00,91.17,91.19,91.11,91.13,11739.0,83.0188,83.037,82.9641,82.9823,11739.0
2021-12-27 12:05:00,91.13,91.15,91.1,91.12,17784.0,82.9823,83.0006,82.955,82.9732,17784.0
2021-12-27 12:10:00,91.12,91.13,91.09,91.09,10618.0,82.9732,82.9823,82.9459,82.9459,10618.0
2021-12-27 12:15:00,91.11,91.17,91.1,91.14,23729.0,82.9641,83.0188,82.955,82.9914,23729.0
2021-12-27 12:20:00,91.15,91.21,91.15,91.21,13168.0,83.0006,83.0552,83.0006,83.0552,13168.0
2021-12-27 12:25:00,91.21,91.28,91.21,91.23,17363.0,83.0552,83.1189,83.0552,83.0734,17363.0
2021-12-27 12:30:00,91.22,91.22,91.13,91.17,19457.0,83.0643,83.0643,82.9823,83.0188,19457.0
2021-12-27 12:35:00,91.16,91.26,91.15,91.26,21339.0,83.0097,83.1007,83.0006,83.1007,21339.0
2021-12-27 12:40:00,91.25,91.28,91.22,91.26,19174.0,83.0916,83.1189,83.0643,83.1007,19174.0
2021-12-27 12:45:00,91.26,91.26,91.21,91.25,15187.0,83.1007,83.1007,83.0552,83.0916,15187.0
2021-12-27 12:50:00,91.25,91.3,91.24,91.24,19219.0,83.0916,83.1371,83.0825,83.0825,19219.0
2021-12-27 12:55:00,91.25,91.25,91.19,91.19,14528.0,83.0916,83.0916,83.037,83.037,14528.0
2021-12-27 13:00:00,91.2,91.25,91.19,91.23,10864.0,83.0461,83.0916,83.037,83.0734,10864.0
2021-12-27 13:05:00,91.23,91.25,91.21,91.23,15242.0,83.0734,83.0916,83.0552,83.0734,15242.0
2021-12-27 13:10:00,91.23,91.23,91.17,91.21,15103.0,83.0734,83.0734,83.0188,83.0552,15103.0
2021-12-27 13:15:00,91.23,91.26,91.2,91.23,9490.0,83.0734,83.1007,83.0461,83.0734,9490.0
2021-12-27 13:20:00,91.23,91.27,91.21,91.24,30952.0,83.0734,83.1098,83.0552,83.0825,30952.0
2021-12-27 13:25:00,91.24,91.31,91.23,91.26,11268.0,83.0825,83.1463,83.0734,83.1007,11268.0
2021-12-27 13:30:00,91.27,91.27,91.2,91.21,8667.0,83.1098,83.1098,83.0461,83.0552,8667.0
2021-12-27 13:35:00,91.22,91.25,91.21,91.22,10513.0,83.0643,83.0916,83.0552,83.0643,10513.0
2021-12-27 13:40:00,91.22,91.27,91.18,91.27,12225.0,83.0643,83.1098,83.0279,83.1098,12225.0
2021-12-27 13:45:00,91.27,91.3,91.23,91.28,15329.0,83.1098,83.1371,83.0734,83.1189,15329.0
2021-12-27 13:50:00,91.27,91.33,91.26,91.3,11552.0,83.1098,83.1645,83.1007,83.1371,11552.0
2021-12-27 13:55:00,91.3,91.33,91.26,91.3,70234.0,83.1371,83.1645,83.1007,83.1371,70234.0
2021-12-27 14:00:00,91.29,91.29,91.21,91.22,27416.0,83.128,83.128,83.0552,83.0643,27416.0
2021-12-27 14:05:00,91.21,91.23,91.15,91.15,24951.0,83.0552,83.0734,83.0006,83.0006,24951.0
2021-12-27 14:10:00,91.15,91.16,91.08,91.09,15488.0,83.0006,83.0097,82.9368,82.9459,15488.0
2021-12-27 14:15:00,91.09,91.13,91.07,91.07,10346.0,82.9459,82.9823,82.9277,82.9277,10346.0
2021-12-27 14:20:00,91.05,91.14,91.04,91.11,16291.0,82.9095,82.9914,82.9004,82.9641,16291.0
2021-12-27 14:25:00,91.11,91.15,91.05,91.13,35894.0,82.9641,83.0006,82.9095,82.9823,35894.0
2021-12-27 14:30:00,91.11,91.15,91.09,91.12,24456.0,82.9641,83.0006,82.9459,82.9732,24456.0
2021-12-27 14:35:00,91.11,91.16,91.1,91.12,21305.0,82.9641,83.0097,82.955,82.9732,21305.0
2021-12-27 14:40:00,91.13,91.16,91.1,91.1,15041.0,82.9823,83.0097,82.955,82.955,15041.0
2021-12-27 14:45:00,91.11,91.11,91.0,91.05,23435.0,82.9641,82.9641,82.864,82.9095,23435.0
2021-12-27 14:50:00,91.05,91.11,91.05,91.09,21377.0,82.9095,82.9641,82.9095,82.9459,21377.0
2021-12-27 14:55:00,91.09,91.17,91.09,91.14,15723.0,82.9459,83.0188,82.9459,82.9914,15723.0
2021-12-27 15:00:00,91.12,91.14,91.06,91.14,15895.0,82.9732,82.9914,82.9186,82.9914,15895.0
2021-12-27 15:05:00,91.13,91.14,91.06,91.09,18989.0,82.9823,82.9914,82.9186,82.9459,18989.0
2021-12-27 15:10:00,91.09,91.09,91.01,91.01,39404.0,82.9459,82.9459,82.8731,82.8731,39404.0
2021-12-27 15:15:00,91.01,91.09,90.97,91.09,19787.0,82.8731,82.9459,82.8366,82.9459,19787.0
2021-12-27 15:20:00,91.08,91.17,91.07,91.14,19488.0,82.9368,83.0188,82.9277,82.9914,19488.0
2021-12-27 15:25:00,91.14,91.14,91.11,91.12,30917.0,82.9914,82.9914,82.9641,82.9732,30917.0
2021-12-27 15:30:00,91.13,91.16,91.09,91.11,62531.0,82.9823,83.0097,82.9459,82.9641,62531.0
2021-12-27 15:35:00,91.1,91.11,91.03,91.04,37482.0,82.955,82.9641,82.8913,82.9004,37482.0
2021-12-27 15:40:00,91.05,91.12,91.04,91.08,43248.0,82.9095,82.9732,82.9004,82.9368,43248.0
2021-12-27 15:45:00,91.08,91.2,91.07,91.16,61272.0,82.9368,83.0461,82.9277,83.0097,61272.0
2021-12-27 15:50:00,91.17,91.28,91.14,91.25,104449.0,83.0188,83.1189,82.9914,83.0916,104449.0
2021-12-27 15:55:00,91.24,91.35,91.2,91.34,223200.0,83.0825,83.1827,83.0461,83.1736,223200.0
2021-12-28 09:30:00,91.66,91.88,91.51,91.75,85960.0,83.465,83.6653,83.3284,83.5469,85960.0
2021-12-28 09:35:00,91.71,91.85,91.53,91.76,43336.0,83.5105,83.638,83.3466,83.556,43336.0
2021-12-28 09:40:00,91.73,91.85,91.7,91.85,38797.0,83.5287,83.638,83.5014,83.638,38797.0
2021-12-28 09:45:00,91.84,91.94,91.73,91.8,34578.0,83.6289,83.7199,83.5287,83.5924,34578.0
2021-12-28 09:50:00,91.81,91.83,91.71,91.83,28163.0,83.6015,83.6198,83.5105,83.6198,28163.0
2021-12-28 09:55:00,91.82,91.9,91.75,91.86,16150.0,83.6107,83.6835,83.5469,83.6471,16150.0
2021-12-28 10:00:00,91.88,91.98,91.86,91.9,18939.0,83.6653,83.7563,83.6471,83.6835,18939.0
2021-12-28 10:05:00,91.9,91.94,91.76,91.81,23455.0,83.6835,83.7199,83.556,83.6015,23455.0
2021-12-28 10:10:00,91.81,91.97,91.78,91.96,15828.0,83.6015,83.7472,83.5742,83.7381,15828.0
2021-12-28 10:15:00,91.96,92.01,91.91,91.94,41373.0,83.7381,83.7837,83.6926,83.7199,41373.0
2021-12-28 10:20:00,91.96,92.05,91.95,92.05,30792.0,83.7381,83.8201,83.729,83.8201,30792.0
2021-12-28 10:25:00,92.07,92.07,91.96,92.01,19968.0,83.8383,83.8383,83.7381,83.7837,19968.0
2021-12-28 10:30:00,92.01,92.02,91.89,91.91,15795.0,83.7837,83.7928,83.6744,83.6926,15795.0
2021-12-28 10:35:00,91.91,91.93,91.77,91.79,19707.0,83.6926,83.7108,83.5651,83.5833,19707.0
2021-12-28 10:40:00,91.78,91.84,91.73,91.83,25607.0,83.5742,83.6289,83.5287,83.6198,25607.0
2021-12-28 10:45:00,91.84,91.95,91.84,91.94,20205.0,83.6289,83.729,83.6289,83.7199,20205.0
2021-12-28 10:50:00,91.93,91.94,91.87,91.94,14282.0,83.7108,83.7199,83.6562,83.7199,14282.0
2021-12-28 10:55:00,91.94,91.97,91.92,91.96,15878.0,83.7199,83.7472,83.7017,83.7381,15878.0
2021-12-28 11:00:00,91.94,91.98,91.92,91.93,16117.0,83.7199,83.7563,83.7017,83.7108,16117.0
2021-12-28 11:05:00,91.93,92.0,91.92,91.96,21185.0,83.7108,83.7746,83.7017,83.7381,21185.0
2021-12-28 11:10:00,91.97,92.11,91.95,92.11,16926.0,83.7472,83.8747,83.729,83.8747,16926.0
2021-12-28 11:15:00,92.09,92.16,92.08,92.14,25669.0,83.8565,83.9203,83.8474,83.902,25669.0
2021-12-28 11:20:00,92.14,92.19,92.1,92.15,35727.0,83.902,83.9476,83.8656,83.9111,35727.0
2021-12-28 11:25:00,92.15,92.15,92.07,92.12,21470.0,83.9111,83.9111,83.8383,83.8838,21470.0
2021-12-28 11:30:00,92.13,92.14,92.01,92.06,12562.0,83.8929,83.902,83.7837,83.8292,12562.0
2021-12-28 11:35:00,92.05,92.11,92.05,92.09,16079.0,83.8201,83.8747,83.8201,83.8565,16079.0
2021-12-28 11:40:00,92.09,92.09,91.94,91.97,16596.0,83.8565,83.8565,83.7199,83.7472,16596.0
2021-12-28 11:45:00,91.97,91.97,91.92,91.94,10260.0,83.7472,83.7472,83.7017,83.7199,10260.0
2021-12-28 11:50:00,91.94,91.94,91.87,91.88,13650.0,83.7199,83.7199,83.6562,83.6653,13650.0
2021-12-28 11:55:00,91.89,91.97,91.88,91.94,14248.0,83.6744,83.7472,83.6653,83.7199,14248.0
2021-12-28 12:00:00,91.95,91.98,91.94,91.95,8550.0,83.729,83.7563,83.7199,83.729,8550.0
2021-12-28 12:05:00,91.95,92.02,91.95,92.0,17131.0,83.729,83.7928,83.729,83.7746,17131.0
2021-12-28 12:10:00,91.99,92.04,91.99,92.01,7042.0,83.7655,83.811,83.7655,83.7837,7042.0
2021-12-28 12:15:00,92.01,92.02,91.92,91.92,10154.0,83.7837,83.7928,83.7017,83.7017,10154.0
2021-12-28 12:20:00,91.93,91.96,91.91,91.95,17701.0,83.7108,83.7381,83.6926,83.729,17701.0
2021-12-28 12:25:00,91.95,91.95,91.86,91.89,22110.0,83.729,83.729,83.6471,83.6744,22110.0
2021-12-28 12:30:00,91.89,91.95,91.84,91.85,23390.0,83.6744,83.729,83.6289,83.638,23390.0
2021-12-28 12:35:00,91.84,91.91,91.84,91.88,10013.0,83.6289,83.6926,83.6289,83.6653,10013.0
2021-12-28 12:40:00,91.89,91.92,91.85,91.89,12333.0,83.6744,83.7017,83.638,83.6744,12333.0
2021-12-28 12:45:00,91.9,91.9,91.82,91.84,11992.0,83.6835,83.6835,83.6107,83.6289,11992.0
2021-12-28 12:50:00,91.84,91.93,91.82,91.9,17474.0,83.6289,83.7108,83.6107,83.6835,17474.0
2021-12-28 12:55:00,91.9,91.93,91.89,91.9,16126.0,83.6835,83.7108,83.6744,83.6835,16126.0
2021-12-28 13:00:00,91.89,91.94,91.85,91.94,10094.0,83.6744,83.7199,83.638,83.7199,10094.0
2021-12-28 13:05:00,91.95,91.96,91.86,91.9,15610.0,83.729,83.7381,83.6471,83.6835,15610.0
2021-12-28 13:10:00,91.89,91.9,91.84,91.85,7772.0,83.6744,83.6835,83.6289,83.638,7772.0
2021-12-28 13:15:00,91.85,91.91,91.85,91.89,11463.0,83.638,83.6926,83.638,83.6744,11463.0
2021-12-28 13:20:00,91.88,91.89,91.84,91.85,14765.0,83.6653,83.6744,83.6289,83.638,14765.0
2021-12-28 13:25:00,91.85,91.89,91.85,91.89,20937.0,83.638,83.6744,83.638,83.6744,20937.0
2021-12-28 13:30:00,91.9,91.96,91.89,91.92,13697.0,83.6835,83.7381,83.6744,83.7017,13697.0
2021-12-28 13:35:00,91.92,91.94,91.89,91.9,14567.0,83.7017,83.7199,83.6744,83.6835,14567.0
2021-12-28 13:40:00,91.9,91.95,91.89,91.9,17532.0,83.6835,83.729,83.6744,83.6835,17532.0
2021-12-28 13:45:00,91.89,91.91,91.87,91.88,15875.0,83.6744,83.6926,83.6562,83.6653,15875.0
2021-12-28 13:50:00,91.88,91.93,91.85,91.92,13173.0,83.6653,83.7108,83.638,83.7017,13173.0
2021-12-28 13:55:00,91.93,91.99,91.89,91.97,27744.0,83.7108,83.7655,83.6744,83.7472,27744.0
2021-12-28 14:00:00,91.97,91.98,91.89,91.89,16848.0,83.7472,83.7563,83.6744,83.6744,16848.0
2021-12-28 14:05:00,91.9,91.94,91.89,91.92,14052.0,83.6835,83.7199,83.6744,83.7017,14052.0
2021-12-28 14:10:00,91.92,91.92,91.84,91.85,13323.0,83.7017,83.7017,83.6289,83.638,13323.0
2021-12-28 14:15:00,91.86,91.88,91.84,91.84,14002.0,83.6471,83.6653,83.6289,83.6289,14002.0
2021-12-28 14:20:00,91.85,91.91,91.83,91.84,17837.0,83.638,83.6926,83.6198,83.6289,17837.0
2021-12-28 14:25:00,91.82,91.83,91.72,91.74,26718.0,83.6107,83.6198,83.5196,83.5378,26718.0
2021-12-28 14:30:00,91.73,91.73,91.67,91.73,14678.0,83.5287,83.5287,83.4741,83.5287,14678.0
2021-12-28 14:35:00,91.74,91.76,91.71,91.74,14341.0,83.5378,83.556,83.5105,83.5378,14341.0
2021-12-28 14:40:00,91.74,91.76,91.72,91.75,10865.0,83.5378,83.556,83.5196,83.5469,10865.0
2021-12-28 14:45:00,91.75,91.81,91.74,91.79,21013.0,83.5469,83.6015,83.5378,83.5833,21013.0
2021-12-28 14:50:00,91.8,91.85,91.78,91.83,18253.0,83.5924,83.638,83.5742,83.6198,18253.0
2021-12-28 14:55:00,91.83,91.84,91.77,91.83,14837.0,83.6198,83.6289,83.5651,83.6198,14837.0
2021-12-28 15:00:00,91.83,91.87,91.8,91.86,21801.0,83.6198,83.6562,83.5924,83.6471,21801.0
2021-12-28 15:05:00,91.85,91.87,91.81,91.83,17350.0,83.638,83.6562,83.6015,83.6198,17350.0
2021-12-28 15:10:00,91.82,91.89,91.81,91.89,16686.0,83.6107,83.6744,83.6015,83.6744,16686.0
2021-12-28 15:15:00,91.88,91.91,91.78,91.79,31592.0,83.6653,83.6926,83.5742,83.5833,31592.0
2021-12-28 15:20:00,91.79,91.87,91.76,91.77,26381.0,83.5833,83.6562,83.556,83.5651,26381.0
2021-12-28 15:25:00,91.76,91.79,91.72,91.78,29946.0,83.556,83.5833,83.5196,83.5742,29946.0
2021-12-28 15:30:00,91.77,91.8,91.68,91.72,28754.0,83.5651,83.5924,83.4832,83.5196,28754.0
2021-12-28 15:35:00,91.72,91.74,91.66,91.7,29131.0,83.5196,83.5378,83.465,83.5014,29131.0
2021-12-28 15:40:00,91.71,91.81,91.7,91.73,30626.0,83.5105,83.6015,83.5014,83.5287,30626.0
2021-12-28 15:45:00,91.73,91.82,91.72,91.81,42853.0,83.5287,83.6107,83.5196,83.6015,42853.0
2021-12-28 15:50:00,91.8,91.8,91.67,91.77,102425.0,83.5924,83.5924,83.4741,83.5651,102425.0
2021-12-28 15:55:00,91.77,91.89,91.71,91.89,179070.0,83.5651,83.6744,83.5105,83.6744,179070.0
2021-12-29 09:30:00,91.95,92.22,91.82,91.93,109730.0,83.729,83.9749,83.6107,83.7108,109730.0
2021-12-29 09:35:00,91.96,92.18,91.93,92.03,30772.0,83.7381,83.9385,83.7108,83.8019,30772.0
2021-12-29 09:40:00,92.06,92.13,91.87,91.88,44849.0,83.8292,83.8929,83.6562,83.6653,44849.0
2021-12-29 09:45:00,91.86,92.14,91.86,92.02,46374.0,83.6471,83.902,83.6471,83.7928,46374.0
2021-12-29 09:50:00,92.03,92.06,91.77,91.81,34630.0,83.8019,83.8292,83.5651,83.6015,34630.0
2021-12-29 09:55:00,91.79,91.79,91.67,91.69,24463.0,83.5833,83.5833,83.4741,83.4923,24463.0
2021-12-29 10:00:00,91.7,91.84,91.7,91.77,39122.0,83.5014,83.6289,83.5014,83.5651,39122.0
2021-12-29 10:05:00,91.78,91.9,91.78,91.88,28888.0,83.5742,83.6835,83.5742,83.6653,28888.0
2021-12-29 10:10:00,91.89,91.91,91.74,91.84,24284.0,83.6744,83.6926,83.5378,83.6289,24284.0
2021-12-29 10:15:00,91.84,91.98,91.79,91.97,50374.0,83.6289,83.7563,83.5833,83.7472,50374.0
2021-12-29 10:20:00,91.96,91.97,91.75,91.75,14815.0,83.7381,83.7472,83.5469,83.5469,14815.0
2021-12-29 10:25:00,91.77,91.8,91.64,91.65,16110.0,83.5651,83.5924,83.4467,83.4559,16110.0
2021-12-29 10:30:00,91.65,91.68,91.59,91.68,35176.0,83.4559,83.4832,83.4012,83.4832,35176.0
2021-12-29 10:35:00,91.69,91.72,91.64,91.69,14192.0,83.4923,83.5196,83.4467,83.4923,14192.0
2021-12-29 10:40:00,91.68,91.73,91.67,91.67,14706.0,83.4832,83.5287,83.4741,83.4741,14706.0
2021-12-29 10:45:00,91.69,91.79,91.68,91.79,18633.0,83.4923,83.5833,83.4832,83.5833,18633.0
2021-12-29 10:50:00,91.79,91.81,91.69,91.74,13572.0,83.5833,83.6015,83.4923,83.5378,13572.0
2021-12-29 10:55:00,91.74,91.75,91.65,91.65,17526.0,83.5378,83.5469,83.4559,83.4559,17526.0
2021-12-29 11:00:00,91.67,91.79,91.67,91.73,19372.0,83.4741,83.5833,83.4741,83.5287,19372.0
2021-12-29 11:05:00,91.75,91.77,91.68,91.7,21255.0,83.5469,83.5651,83.4832,83.5014,21255.0
2021-12-29 11:10:00,91.69,91.74,91.65,91.66,10151.0,83.4923,83.5378,83.4559,83.465,10151.0
2021-12-29 11:15:00,91.66,91.77,91.66,91.75,10390.0,83.465,83.5651,83.465,83.5469,10390.0
2021-12-29 11:20:00,91.76,91.8,91.72,91.73,10062.0,83.556,83.5924,83.5196,83.5287,10062.0
2021-12-29 11:25:00,91.73,91.76,91.72,91.75,7853.0,83.5287,83.556,83.5196,83.5469,7853.0
2021-12-29 11:30:00,91.75,91.85,91.73,91.85,17391.0,83.5469,83.638,83.5287,83.638,17391.0
2021-12-29 11:35:00,91.86,91.88,91.82,91.82,10693.0,83.6471,83.6653,83.6107,83.6107,10693.0
2021-12-29 11:40:00,91.81,91.85,91.77,91.79,16260.0,83.6015,83.638,83.5651,83.5833,16260.0
2021-12-29 11:45:00,91.8,91.82,91.77,91.81,13199.0,83.5924,83.6107,83.5651,83.6015,13199.0
2021-12-29 11:50:00,91.81,91.88,91.81,91.82,9068.0,83.6015,83.6653,83.6015,83.6107,9068.0
2021-12-29 11:55:00,91.84,91.84,91.77,91.77,12815.0,83.6289,83.6289,83.5651,83.5651,12815.0
2021-12-29 12:00:00,91.76,91.79,91.72,91.73,18773.0,83.556,83.5833,83.5196,83.5287,18773.0
2021-12-29 12:05:00,91.73,91.73,91.65,91.65,20984.0,83.5287,83.5287,83.4559,83.4559,20984.0
2021-12-29 12:10:00,91.64,91.76,91.62,91.69,18580.0,83.4467,83.556,83.4285,83.4923,18580.0
2021-12-29 12:15:00,91.69,91.77,91.69,91.77,9247.0,83.4923,83.5651,83.4923,83.5651,9247.0
2021-12-29 12:20:00,91.79,91.82,91.75,91.75,13064.0,83.5833,83.6107,83.5469,83.5469,13064.0
2021-12-29 12:25:00,91.76,91.78,91.73,91.78,10702.0,83.556,83.5742,83.5287,83.5742,10702.0
2021-12-29 12:30:00,91.78,91.79,91.75,91.75,9938.0,83.5742,83.5833,83.5469,83.5469,9938.0
2021-12-29 12:35:00,91.75,91.81,91.75,91.81,14580.0,83.5469,83.6015,83.5469,83.6015,14580.0
2021-12-29 12:40:00,91.8,91.81,91.76,91.76,6397.0,83.5924,83.6015,83.556,83.556,6397.0
2021-12-29 12:45:00,91.76,91.82,91.75,91.81,17676.0,83.556,83.6107,83.5469,83.6015,17676.0
2021-12-29 12:50:00,91.81,91.83,91.79,91.79,10666.0,83.6015,83.6198,83.5833,83.5833,10666.0
2021-12-29 12:55:00,91.81,91.85,91.78,91.84,9301.0,83.6015,83.638,83.5742,83.6289,9301.0
2021-12-29 13:00:00,91.84,91.88,91.84,91.87,8303.0,83.6289,83.6653,83.6289,83.6562,8303.0
2021-12-29 13:05:00,91.87,91.88,91.8,91.8,13839.0,83.6562,83.6653,83.5924,83.5924,13839.0
2021-12-29 13:10:00,91.81,91.86,91.79,91.85,13766.0,83.6015,83.6471,83.5833,83.638,13766.0
2021-12-29 13:15:00,91.85,91.85,91.79,91.81,12698.0,83.638,83.638,83.5833,83.6015,12698.0
2021-12-29 13:20:00,91.81,91.85,91.8,91.85,14269.0,83.6015,83.638,83.5924,83.638,14269.0
2021-12-29 13:25:00,91.83,91.84,91.79,91.79,6472.0,83.6198,83.6289,83.5833,83.5833,6472.0
2021-12-29 13:30:00,91.79,91.84,91.79,91.82,21064.0,83.5833,83.6289,83.5833,83.6107,21064.0
2021-12-29 13:35:00,91.83,91.84,91.77,91.8,10298.0,83.6198,83.6289,83.5651,83.5924,10298.0
2021-12-29 13:40:00,91.8,91.85,91.8,91.84,14309.0,83.5924,83.638,83.5924,83.6289,14309.0
2021-12-29 13:45:00,91.84,91.9,91.84,91.89,10359.0,83.6289,83.6835,83.6289,83.6744,10359.0
2021-12-29 13:50:00,91.89,91.89,91.86,91.87,7007.0,83.6744,83.6744,83.6471,83.6562,7007.0
2021-12-29 13:55:00,91.86,91.93,91.86,91.9,23942.0,83.6471,83.7108,83.6471,83.6835,23942.0
2021-12-29 14:00:00,91.9,91.91,91.83,91.84,11519.0,83.6835,83.6926,83.6198,83.6289,11519.0
2021-12-29 14:05:00,91.84,91.89,91.83,91.83,11591.0,83.6289,83.6744,83.6198,83.6198,11591.0
2021-12-29 14:10:00,91.84,91.86,91.81,91.83,9980.0,83.6289,83.6471,83.6015,83.6198,9980.0
2021-12-29 14:15:00,91.83,91.92,91.83,91.92,15618.0,83.6198,83.7017,83.6198,83.7017,15618.0
2021-12-29 14:20:00,91.91,91.91,91.86,91.87,13236.0,83.6926,83.6926,83.6471,83.6562,13236.0
2021-12-29 14:25:00,91.87,91.87,91.81,91.81,10852.0,83.6562,83.6562,83.6015,83.6015,10852.0
2021-12-29 14:30:00,91.81,91.82,91.72,91.73,22904.0,83.6015,83.6107,83.5196,83.5287,22904.0
2021-12-29 14:35:00,91.74,91.8,91.74,91.8,20318.0,83.5378,83.5924,83.5378,83.5924,20318.0
2021-12-29 14:40:00,91.81,91.85,91.8,91.82,15503.0,83.6015,83.638,83.5924,83.6107,15503.0
2021-12-29 14:45:00,91.83,91.87,91.83,91.84,8734.0,83.6198,83.6562,83.6198,83.6289,8734.0
2021-12-29 14:50:00,91.84,91.84,91.8,91.81,17632.0,83.6289,83.6289,83.5924,83.6015,17632.0
2021-12-29 14:55:00,91.81,91.92,91.8,91.92,15872.0,83.6015,83.7017,83.5924,83.7017,15872.0
2021-12-29 15:00:00,91.92,91.99,91.9,91.98,21857.0,83.7017,83.7655,83.6835,83.7563,21857.0
2021-12-29 15:05:00,91.98,92.07,91.98,92.06,16205.0,83.7563,83.8383,83.7563,83.8292,16205.0
2021-12-29 15:10:00,92.05,92.1,92.02,92.02,20658.0,83.8201,83.8656,83.7928,83.7928,20658.0
2021-12-29 15:15:00,92.03,92.1,92.0,92.09,25255.0,83.8019,83.8656,83.7746,83.8565,25255.0
2021-12-29 15:20:00,92.1,92.14,92.06,92.09,21701.0,83.8656,83.902,83.8292,83.8565,21701.0
2021-12-29 15:25:00,92.09,92.16,92.08,92.1,17392.0,83.8565,83.9203,83.8474,83.8656,17392.0
2021-12-29 15:30:00,92.11,92.21,92.09,92.2,30825.0,83.8747,83.9658,83.8565,83.9567,30825.0
2021-12-29 15:35:00,92.2,92.26,92.13,92.14,22291.0,83.9567,84.0113,83.8929,83.902,22291.0
2021-12-29 15:40:00,92.13,92.2,92.11,92.13,27521.0,83.8929,83.9567,83.8747,83.8929,27521.0
2021-12-29 15:45:00,92.14,92.24,92.13,92.2,35013.0,83.902,83.9931,83.8929,83.9567,35013.0
2021-12-29 15:50:00,92.2,92.21,92.1,92.13,59472.0,83.9567,83.9658,83.8656,83.8929,59472.0
2021-12-29 15:55:00,92.13,92.14,91.98,91.99,155029.0,83.8929,83.902,83.7563,83.7655,155029.0
2021-12-30 09:30:00,92.23,92.49,92.1,92.35,79100.0,83.984,84.2208,83.8656,84.0933,79100.0
2021-12-30 09:35:00,92.33,92.42,92.27,92.33,36672.0,84.0751,84.157,84.0204,84.0751,36672.0
2021-12-30 09:40:00,92.31,92.42,92.21,92.34,49413.0,84.0568,84.157,83.9658,84.0842,49413.0
2021-12-30 09:45:00,92.36,92.42,92.25,92.27,18295.0,84.1024,84.157,84.0022,84.0204,18295.0
2021-12-30 09:50:00,92.26,92.26,92.16,92.22,11740.0,84.0113,84.0113,83.9203,83.9749,11740.0
2021-12-30 09:55:00,92.2,92.23,92.11,92.13,19059.0,83.9567,83.984,83.8747,83.8929,19059.0
2021-12-30 10:00:00,92.12,92.17,92.01,92.06,20886.0,83.8838,83.9294,83.7837,83.8292,20886.0
2021-12-30 10:05:00,92.09,92.09,91.96,92.01,14731.0,83.8565,83.8565,83.7381,83.7837,14731.0
2021-12-30 10:10:00,92.04,92.05,91.96,92.04,12707.0,83.811,83.8201,83.7381,83.811,12707.0
2021-12-30 10:15:00,92.06,92.1,91.95,91.99,28614.0,83.8292,83.8656,83.729,83.7655,28614.0
2021-12-30 10:20:00,91.99,92.02,91.83,91.97,40554.0,83.7655,83.7928,83.6198,83.7472,40554.0
2021-12-30 10:25:00,91.96,92.03,91.93,91.93,23864.0,83.7381,83.8019,83.7108,83.7108,23864.0
2021-12-30 10:30:00,91.93,91.97,91.88,91.97,21890.0,83.7108,83.7472,83.6653,83.7472,21890.0
2021-12-30 10:35:00,91.97,91.98,91.89,91.91,26812.0,83.7472,83.7563,83.6744,83.6926,26812.0
2021-12-30 10:40:00,91.9,91.9,91.81,91.87,21100.0,83.6835,83.6835,83.6015,83.6562,21100.0
2021-12-30 10:45:00,91.88,91.93,91.83,91.93,22809.0,83.6653,83.7108,83.6198,83.7108,22809.0
2021-12-30 10:50:00,91.94,91.98,91.92,91.96,26875.0,83.7199,83.7563,83.7017,83.7381,26875.0
2021-12-30 10:55:00,91.96,91.96,91.85,91.87,29301.0,83.7381,83.7381,83.638,83.6562,29301.0
2021-12-30 11:00:00,91.88,91.92,91.84,91.86,33853.0,83.6653,83.7017,83.6289,83.6471,33853.0
2021-12-30 11:05:00,91.87,91.94,91.85,91.92,31999.0,83.6562,83.7199,83.638,83.7017,31999.0
2021-12-30 11:10:00,91.92,92.05,91.92,92.04,21206.0,83.7017,83.8201,83.7017,83.811,21206.0
2021-12-30 11:15:00,92.05,92.07,92.01,92.07,25281.0,83.8201,83.8383,83.7837,83.8383,25281.0
2021-12-30 11:20:00,92.05,92.15,92.03,92.13,13454.0,83.8201,83.9111,83.8019,83.8929,13454.0
2021-12-30 11:25:00,92.13,92.16,92.09,92.11,9417.0,83.8929,83.9203,83.8565,83.8747,9417.0
2021-12-30 11:30:00,92.11,92.13,92.06,92.06,14665.0,83.8747,83.8929,83.8292,83.8292,14665.0
2021-12-30 11:35:00,92.07,92.19,92.04,92.19,87381.0,83.8383,83.9476,83.811,83.9476,87381.0
2021-12-30 11:40:00,92.19,92.25,92.17,92.24,12414.0,83.9476,84.0022,83.9294,83.9931,12414.0
2021-12-30 11:45:00,92.23,92.26,92.12,92.13,15186.0,83.984,84.0113,83.8838,83.8929,15186.0
2021-12-30 11:50:00,92.15,92.18,92.13,92.16,15799.0,83.9111,83.9385,83.8929,83.9203,15799.0
2021-12-30 11:55:00,92.16,92.18,92.1,92.14,14786.0,83.9203,83.9385,83.8656,83.902,14786.0
2021-12-30 12:00:00,92.15,92.16,92.11,92.13,18629.0,83.9111,83.9203,83.8747,83.8929,18629.0
2021-12-30 12:05:00,92.13,92.15,92.1,92.1,11211.0,83.8929,83.9111,83.8656,83.8656,11211.0
2021-12-30 12:10:00,92.1,92.11,92.05,92.11,32818.0,83.8656,83.8747,83.8201,83.8747,32818.0
2021-12-30 12:15:00,92.11,92.2,92.11,92.17,10538.0,83.8747,83.9567,83.8747,83.9294,10538.0
2021-12-30 12:20:00,92.17,92.2,92.15,92.18,13726.0,83.9294,83.9567,83.9111,83.9385,13726.0
2021-12-30 12:25:00,92.18,92.28,92.18,92.28,11354.0,83.9385,84.0295,83.9385,84.0295,11354.0
2021-12-30 12:30:00,92.27,92.36,92.25,92.36,12495.0,84.0204,84.1024,84.0022,84.1024,12495.0
2021-12-30 12:35:00,92.35,92.36,92.26,92.28,11690.0,84.0933,84.1024,84.0113,84.0295,11690.0
2021-12-30 12:40:00,92.28,92.34,92.28,92.33,12455.0,84.0295,84.0842,84.0295,84.0751,12455.0
2021-12-30 12:45:00,92.31,92.32,92.25,92.29,10388.0,84.0568,84.0659,84.0022,84.0386,10388.0
2021-12-30 12:50:00,92.28,92.29,92.25,92.26,12091.0,84.0295,84.0386,84.0022,84.0113,12091.0
2021-12-30 12:55:00,92.26,92.32,92.26,92.32,10286.0,84.0113,84.0659,84.0113,84.0659,10286.0
2021-12-30 13:00:00,92.32,92.35,92.3,92.31,18693.0,84.0659,84.0933,84.0477,84.0568,18693.0
2021-12-30 13:05:00,92.31,92.39,92.3,92.37,16159.0,84.0568,84.1297,84.0477,84.1115,16159.0
2021-12-30 13:10:00,92.38,92.4,92.33,92.4,14170.0,84.1206,84.1388,84.0751,84.1388,14170.0
2021-12-30 13:15:00,92.39,92.39,92.34,92.34,18563.0,84.1297,84.1297,84.0842,84.0842,18563.0
2021-12-30 13:20:00,92.35,92.36,92.31,92.34,20301.0,84.0933,84.1024,84.0568,84.0842,20301.0
2021-12-30 13:25:00,92.34,92.38,92.33,92.34,16736.0,84.0842,84.1206,84.0751,84.0842,16736.0
2021-12-30 13:30:00,92.36,92.39,92.34,92.39,16548.0,84.1024,84.1297,84.0842,84.1297,16548.0
2021-12-30 13:35:00,92.39,92.4,92.36,92.37,14317.0,84.1297,84.1388,84.1024,84.1115,14317.0
2021-12-30 13:40:00,92.37,92.41,92.34,92.41,27163.0,84.1115,84.1479,84.0842,84.1479,27163.0
2021-12-30 13:45:00,92.41,92.45,92.41,92.45,13244.0,84.1479,84.1843,84.1479,84.1843,13244.0
2021-12-30 13:50:00,92.45,92.51,92.44,92.5,38505.0,84.1843,84.239,84.1752,84.2299,38505.0
2021-12-30 13:55:00,92.5,92.54,92.5,92.52,15954.0,84.2299,84.2663,84.2299,84.2481,15954.0
2021-12-30 14:00:00,92.51,92.59,92.47,92.58,26169.0,84.239,84.3118,84.2025,84.3027,26169.0
2021-12-30 14:05:00,92.58,92.65,92.57,92.63,21459.0,84.3027,84.3664,84.2936,84.3482,21459.0
2021-12-30 14:10:00,92.65,92.66,92.53,92.55,15779.0,84.3664,84.3756,84.2572,84.2754,15779.0
2021-12-30 14:15:00,92.56,92.59,92.52,92.56,23140.0,84.2845,84.3118,84.2481,84.2845,23140.0
2021-12-30 14:20:00,92.56,92.62,92.54,92.56,22639.0,84.2845,84.3391,84.2663,84.2845,22639.0
2021-12-30 14:25:00,92.57,92.67,92.56,92.65,19999.0,84.2936,84.3847,84.2845,84.3664,19999.0
2021-12-30 14:30:00,92.65,92.66,92.59,92.61,17001.0,84.3664,84.3756,84.3118,84.33,17001.0
2021-12-30 14:35:00,92.61,92.66,92.61,92.63,21765.0,84.33,84.3756,84.33,84.3482,21765.0
2021-12-30 14:40:00,92.62,92.64,92.59,92.64,22540.0,84.3391,84.3573,84.3118,84.3573,22540.0
2021-12-30 14:45:00,92.64,92.68,92.61,92.64,20021.0,84.3573,84.3938,84.33,84.3573,20021.0
2021-12-30 14:50:00,92.64,92.66,92.6,92.62,20733.0,84.3573,84.3756,84.3209,84.3391,20733.0
2021-12-30 14:55:00,92.63,92.71,92.62,92.64,25934.0,84.3482,84.4211,84.3391,84.3573,25934.0
2021-12-30 15:00:00,92.64,92.65,92.54,92.61,24740.0,84.3573,84.3664,84.2663,84.33,24740.0
2021-12-30 15:05:00,92.61,92.69,92.6,92.69,44681.0,84.33,84.4029,84.3209,84.4029,44681.0
2021-12-30 15:10:00,92.69,92.84,92.69,92.83,38211.0,84.4029,84.5395,84.4029,84.5304,38211.0
2021-12-30 15:15:00,92.82,92.91,92.78,92.86,48244.0,84.5212,84.6032,84.4848,84.5577,48244.0
2021-12-30 15:20:00,92.85,92.89,92.75,92.75,37847.0,84.5486,84.585,84.4575,84.4575,37847.0
2021-12-30 15:25:00,92.76,92.8,92.73,92.73,32262.0,84.4666,84.503,84.4393,84.4393,32262.0
2021-12-30 15:30:00,92.73,92.85,92.73,92.82,81919.0,84.4393,84.5486,84.4393,84.5212,81919.0
2021-12-30 15:35:00,92.82,92.85,92.7,92.75,46265.0,84.5212,84.5486,84.412,84.4575,46265.0
2021-12-30 15:40:00,92.74,92.75,92.64,92.68,57822.0,84.4484,84.4575,84.3573,84.3938,57822.0
2021-12-30 15:45:00,92.68,92.75,92.63,92.73,78007.0,84.3938,84.4575,84.3482,84.4393,78007.0
2021-12-30 15:50:00,92.73,92.9,92.64,92.9,244357.0,84.4393,84.5941,84.3573,84.5941,244357.0
2021-12-30 15:55:00,92.9,92.91,92.72,92.78,355084.0,84.5941,84.6032,84.4302,84.4848,355084.0
2021-12-31 09:30:00,92.58,92.88,92.5,92.8,58531.0,84.3027,84.5759,84.2299,84.503,58531.0
2021-12-31 09:35:00,92.81,93.02,92.7,92.94,42901.0,84.5121,84.7034,84.412,84.6305,42901.0
2021-12-31 09:40:00,92.93,93.04,92.89,92.93,54832.0,84.6214,84.7216,84.585,84.6214,54832.0
2021-12-31 09:45:00,92.92,93.06,92.88,93.06,36133.0,84.6123,84.7398,84.5759,84.7398,36133.0
2021-12-31 09:50:00,93.06,93.11,92.86,92.86,19090.0,84.7398,84.7853,84.5577,84.5577,19090.0
2021-12-31 09:55:00,92.86,92.95,92.78,92.81,33628.0,84.5577,84.6396,84.4848,84.5121,33628.0
2021-12-31 10:00:00,92.83,93.04,92.8,93.04,30720.0,84.5304,84.7216,84.503,84.7216,30720.0
2021-12-31 10:05:00,93.02,93.09,92.99,93.01,29905.0,84.7034,84.7671,84.676,84.6943,29905.0
2021-12-31 10:10:00,93.0,93.03,92.86,92.86,24084.0,84.6852,84.7125,84.5577,84.5577,24084.0
2021-12-31 10:15:00,92.87,92.99,92.85,92.93,18310.0,84.5668,84.676,84.5486,84.6214,18310.0
2021-12-31 10:20:00,92.92,92.95,92.85,92.85,19870.0,84.6123,84.6396,84.5486,84.5486,19870.0
2021-12-31 10:25:00,92.87,93.12,92.86,93.1,55769.0,84.5668,84.7944,84.5577,84.7762,55769.0
2021-12-31 10:30:00,93.09,93.15,93.01,93.08,23240.0,84.7671,84.8217,84.6943,84.758,23240.0
2021-12-31 10:35:00,93.09,93.16,92.98,93.03,28273.0,84.7671,84.8308,84.6669,84.7125,28273.0
2021-12-31 10:40:00,93.03,93.06,92.94,93.04,28914.0,84.7125,84.7398,84.6305,84.7216,28914.0
2021-12-31 10:45:00,93.03,93.05,92.92,92.97,31055.0,84.7125,84.7307,84.6123,84.6578,31055.0
2021-12-31 10:50:00,92.97,93.06,92.96,93.04,21200.0,84.6578,84.7398,84.6487,84.7216,21200.0
2021-12-31 10:55:00,93.04,93.09,92.98,93.02,30735.0,84.7216,84.7671,84.6669,84.7034,30735.0
2021-12-31 11:00:00,93.04,93.07,92.94,92.95,18624.0,84.7216,84.7489,84.6305,84.6396,18624.0
2021-12-31 11:05:00,92.94,93.04,92.88,92.97,50434.0,84.6305,84.7216,84.5759,84.6578,50434.0
2021-12-31 11:10:00,92.96,93.13,92.95,93.09,57938.0,84.6487,84.8035,84.6396,84.7671,57938.0
2021-12-31 11:15:00,93.09,93.13,93.01,93.01,20884.0,84.7671,84.8035,84.6943,84.6943,20884.0
2021-12-31 11:20:00,93.0,93.03,92.87,92.88,32111.0,84.6852,84.7125,84.5668,84.5759,32111.0
2021-12-31 11:25:00,92.86,92.87,92.65,92.67,48885.0,84.5577,84.5668,84.3664,84.3847,48885.0
2021-12-31 11:30:00,92.69,92.76,92.66,92.69,25702.0,84.4029,84.4666,84.3756,84.4029,25702.0
2021-12-31 11:35:00,92.72,92.9,92.71,92.88,61587.0,84.4302,84.5941,84.4211,84.5759,61587.0
2021-12-31 11:40:00,92.88,92.95,92.85,92.93,48026.0,84.5759,84.6396,84.5486,84.6214,48026.0
2021-12-31 11:45:00,92.94,93.0,92.84,92.89,49299.0,84.6305,84.6852,84.5395,84.585,49299.0
2021-12-31 11:50:00,92.91,93.04,92.9,93.03,19321.0,84.6032,84.7216,84.5941,84.7125,19321.0
2021-12-31 11:55:00,93.04,93.04,92.98,93.01,38722.0,84.7216,84.7216,84.6669,84.6943,38722.0
2021-12-31 12:00:00,93.02,93.12,92.96,93.12,41432.0,84.7034,84.7944,84.6487,84.7944,41432.0
2021-12-31 12:05:00,93.1,93.15,93.1,93.12,16859.0,84.7762,84.8217,84.7762,84.7944,16859.0
2021-12-31 12:10:00,93.12,93.15,93.1,93.12,16295.0,84.7944,84.8217,84.7762,84.7944,16295.0
2021-12-31 12:15:00,93.11,93.13,93.07,93.11,42671.0,84.7853,84.8035,84.7489,84.7853,42671.0
2021-12-31 12:20:00,93.11,93.14,93.04,93.04,13298.0,84.7853,84.8126,84.7216,84.7216,13298.0
2021-12-31 12:25:00,93.06,93.15,93.06,93.12,34363.0,84.7398,84.8217,84.7398,84.7944,34363.0
2021-12-31 12:30:00,93.14,93.18,93.12,93.18,14055.0,84.8126,84.8491,84.7944,84.8491,14055.0
2021-12-31 12:35:00,93.18,93.27,93.18,93.27,16234.0,84.8491,84.931,84.8491,84.931,16234.0
2021-12-31 12:40:00,93.27,93.31,93.25,93.28,18079.0,84.931,84.9674,84.9128,84.9401,18079.0
2021-12-31 12:45:00,93.29,93.3,93.21,93.22,14035.0,84.9492,84.9583,84.8764,84.8855,14035.0
2021-12-31 12:50:00,93.22,93.25,93.22,93.24,15802.0,84.8855,84.9128,84.8855,84.9037,15802.0
2021-12-31 12:55:00,93.25,93.34,93.23,93.32,19662.0,84.9128,84.9948,84.8946,84.9765,19662.0
2021-12-31 13:00:00,93.33,93.37,93.3,93.35,21682.0,84.9856,85.0221,84.9583,85.0039,21682.0
2021-12-31 13:05:00,93.35,93.39,93.33,93.36,20584.0,85.0039,85.0403,84.9856,85.013,20584.0
2021-12-31 13:10:00,93.37,93.43,93.37,93.43,10144.0,85.0221,85.0767,85.0221,85.0767,10144.0
2021-12-31 13:15:00,93.43,93.46,93.41,93.41,15483.0,85.0767,85.104,85.0585,85.0585,15483.0
2021-12-31 13:20:00,93.41,93.49,93.41,93.48,12058.0,85.0585,85.1313,85.0585,85.1222,12058.0
2021-12-31 13:25:00,93.48,93.54,93.46,93.54,21859.0,85.1222,85.1769,85.104,85.1769,21859.0
2021-12-31 13:30:00,93.53,93.53,93.47,93.52,18083.0,85.1678,85.1678,85.1131,85.1587,18083.0
2021-12-31 13:35:00,93.52,93.53,93.46,93.5,25400.0,85.1587,85.1678,85.104,85.1404,25400.0
2021-12-31 13:40:00,93.5,93.5,93.34,93.4,25276.0,85.1404,85.1404,84.9948,85.0494,25276.0
2021-12-31 13:45:00,93.4,93.4,93.31,93.31,30690.0,85.0494,85.0494,84.9674,84.9674,30690.0
2021-12-31 13:50:00,93.3,93.41,93.3,93.41,29494.0,84.9583,85.0585,84.9583,85.0585,29494.0
2021-12-31 13:55:00,93.42,93.47,93.41,93.44,16784.0,85.0676,85.1131,85.0585,85.0858,16784.0
2021-12-31 14:00:00,93.46,93.48,93.41,93.46,20102.0,85.104,85.1222,85.0585,85.104,20102.0
2021-12-31 14:05:00,93.47,93.51,93.45,93.48,23530.0,85.1131,85.1496,85.0949,85.1222,23530.0
2021-12-31 14:10:00,93.48,93.53,93.47,93.49,23641.0,85.1222,85.1678,85.1131,85.1313,23641.0
2021-12-31 14:15:00,93.49,93.49,93.4,93.4,28589.0,85.1313,85.1313,85.0494,85.0494,28589.0
2021-12-31 14:20:00,93.38,93.46,93.36,93.43,17014.0,85.0312,85.104,85.013,85.0767,17014.0
2021-12-31 14:25:00,93.43,93.47,93.39,93.46,21247.0,85.0767,85.1131,85.0403,85.104,21247.0
2021-12-31 14:30:00,93.47,93.56,93.46,93.48,27948.0,85.1131,85.1951,85.104,85.1222,27948.0
2021-12-31 14:35:00,93.48,93.59,93.46,93.57,19591.0,85.1222,85.2224,85.104,85.2042,19591.0
2021-12-31 14:40:00,93.58,93.6,93.54,93.54,13804.0,85.2133,85.2315,85.1769,85.1769,13804.0
2021-12-31 14:45:00,93.53,93.56,93.51,93.52,16188.0,85.1678,85.1951,85.1496,85.1587,16188.0
2021-12-31 14:50:00,93.51,93.52,93.46,93.51,17788.0,85.1496,85.1587,85.104,85.1496,17788.0
2021-12-31 14:55:00,93.51,93.51,93.42,93.44,37607.0,85.1496,85.1496,85.0676,85.0858,37607.0
2021-12-31 15:00:00,93.46,93.51,93.42,93.45,32025.0,85.104,85.1496,85.0676,85.0949,32025.0
2021-12-31 15:05:00,93.45,93.5,93.41,93.5,23000.0,85.0949,85.1404,85.0585,85.1404,23000.0
2021-12-31 15:10:00,93.5,93.54,93.42,93.43,29346.0,85.1404,85.1769,85.0676,85.0767,29346.0
2021-12-31 15:15:00,93.43,93.52,93.41,93.52,23941.0,85.0767,85.1587,85.0585,85.1587,23941.0
2021-12-31 15:20:00,93.5,93.53,93.47,93.52,30367.0,85.1404,85.1678,85.1131,85.1587,30367.0
2021-12-31 15:25:00,93.52,93.6,93.51,93.58,25618.0,85.1587,85.2315,85.1496,85.2133,25618.0
2021-12-31 15:30:00,93.58,93.65,93.55,93.58,51055.0,85.2133,85.277,85.186,85.2133,51055.0
2021-12-31 15:35:00,93.59,93.65,93.52,93.64,62701.0,85.2224,85.277,85.1587,85.2679,62701.0
2021-12-31 15:40:00,93.63,93.68,93.57,93.65,69388.0,85.2588,85.3044,85.2042,85.277,69388.0
2021-12-31 15:45:00,93.67,93.73,93.62,93.67,117467.0,85.2953,85.3499,85.2497,85.2953,117467.0
2021-12-31 15:50:00,93.66,93.67,93.35,93.4,90705.0,85.2861,85.2953,85.0039,85.0494,90705.0
2021-12-31 15:55:00,93.41,93.44,93.32,93.37,284028.0,85.0585,85.0858,84.9765,85.0221,284028.0
2022-01-03 09:30:00,93.42,93.65,93.05,93.12,210275.0,85.0676,85.277,84.7307,84.7944,210275.0
2022-01-03 09:35:00,93.13,93.15,92.79,92.81,106615.0,84.8035,84.8217,84.4939,84.5121,106615.0
2022-01-03 09:40:00,92.81,92.94,92.7,92.8,87976.0,84.5121,84.6305,84.412,84.503,87976.0
2022-01-03 09:45:00,92.82,92.83,92.32,92.4,75753.0,84.5212,84.5304,84.0659,84.1388,75753.0
2022-01-03 09:50:00,92.45,92.46,92.26,92.41,34458.0,84.1843,84.1934,84.0113,84.1479,34458.0
2022-01-03 09:55:00,92.41,92.51,92.28,92.37,40245.0,84.1479,84.239,84.0295,84.1115,40245.0
2022-01-03 10:00:00,92.39,92.42,92.04,92.06,99130.0,84.1297,84.157,83.811,83.8292,99130.0
2022-01-03 10:05:00,92.06,92.19,92.0,92.1,74617.0,83.8292,83.9476,83.7746,83.8656,74617.0
2022-01-03 10:10:00,92.09,92.23,92.03,92.09,77580.0,83.8565,83.984,83.8019,83.8565,77580.0
2022-01-03 10:15:00,92.08,92.13,91.94,92.09,97559.0,83.8474,83.8929,83.7199,83.8565,97559.0
2022-01-03 10:20:00,92.1,92.14,91.97,92.1,33454.0,83.8656,83.902,83.7472,83.8656,33454.0
2022-01-03 10:25:00,92.09,92.13,92.01,92.04,56499.0,83.8565,83.8929,83.7837,83.811,56499.0
2022-01-03 10:30:00,92.04,92.04,91.72,91.76,58109.0,83.811,83.811,83.5196,83.556,58109.0
2022-01-03 10:35:00,91.77,91.8,91.52,91.64,97245.0,83.5651,83.5924,83.3375,83.4467,97245.0
2022-01-03 10:40:00,91.65,91.68,91.47,91.48,41117.0,83.4559,83.4832,83.2919,83.3011,41117.0
2022-01-03 10:45:00,91.48,91.66,91.45,91.63,31295.0,83.3011,83.465,83.2737,83.4376,31295.0
2022-01-03 10:50:00,91.62,91.63,91.51,91.62,30208.0,83.4285,83.4376,83.3284,83.4285,30208.0
2022-01-03 10:55:00,91.63,91.64,91.54,91.59,33123.0,83.4376,83.4467,83.3557,83.4012,33123.0
2022-01-03 11:00:00,91.59,91.59,91.47,91.49,32176.0,83.4012,83.4012,83.2919,83.3102,32176.0
2022-01-03 11:05:00,91.48,91.49,91.33,91.35,25217.0,83.3011,83.3102,83.1645,83.1827,25217.0
2022-01-03 11:10:00,91.36,91.44,91.33,91.39,63795.0,83.1918,83.2646,83.1645,83.2191,63795.0
2022-01-03 11:15:00,91.39,91.46,91.29,91.39,118552.0,83.2191,83.2828,83.128,83.2191,118552.0
2022-01-03 11:20:00,91.38,91.4,91.27,91.3,64554.0,83.21,83.2282,83.1098,83.1371,64554.0
2022-01-03 11:25:00,91.3,91.3,90.91,90.97,69892.0,83.1371,83.1371,82.782,82.8366,69892.0
2022-01-03 11:30:00,90.96,91.03,90.72,90.77,56342.0,82.8275,82.8913,82.609,82.6545,56342.0
2022-01-03 11:35:00,90.76,90.84,90.67,90.77,55479.0,82.6454,82.7183,82.5635,82.6545,55479.0
2022-01-03 11:40:00,90.77,90.99,90.76,90.99,57688.0,82.6545,82.8549,82.6454,82.8549,57688.0
2022-01-03 11:45:00,90.99,91.13,90.96,90.98,36642.0,82.8549,82.9823,82.8275,82.8458,36642.0
2022-01-03 11:50:00,90.97,91.01,90.89,90.96,23381.0,82.8366,82.8731,82.7638,82.8275,23381.0
2022-01-03 11:55:00,90.95,91.21,90.94,91.21,58807.0,82.8184,83.0552,82.8093,83.0552,58807.0
2022-01-03 12:00:00,91.21,91.23,91.08,91.09,31080.0,83.0552,83.0734,82.9368,82.9459,31080.0
2022-01-03 12:05:00,91.09,91.13,91.0,91.1,42506.0,82.9459,82.9823,82.864,82.955,42506.0
2022-01-03 12:10:00,91.12,91.21,91.11,91.2,35330.0,82.9732,83.0552,82.9641,83.0461,35330.0
2022-01-03 12:15:00,91.18,91.33,91.18,91.3,36845.0,83.0279,83.1645,83.0279,83.1371,36845.0
2022-01-03 12:20:00,91.32,91.42,91.31,91.42,47880.0,83.1554,83.2464,83.1463,83.2464,47880.0
2022-01-03 12:25:00,91.42,91.43,91.3,91.34,21417.0,83.2464,83.2555,83.1371,83.1736,21417.0
2022-01-03 12:30:00,91.36,91.38,91.22,91.23,37155.0,83.1918,83.21,83.0643,83.0734,37155.0
2022-01-03 12:35:00,91.25,91.3,91.24,91.26,78647.0,83.0916,83.1371,83.0825,83.1007,78647.0
2022-01-03 12:40:00,91.26,91.28,91.19,91.25,202155.0,83.1007,83.1189,83.037,83.0916,202155.0
2022-01-03 12:45:00,91.25,91.26,90.97,90.98,95955.0,83.0916,83.1007,82.8366,82.8458,95955.0
2022-01-03 12:50:00,90.99,91.03,90.86,90.86,151495.0,82.8549,82.8913,82.7365,82.7365,151495.0
2022-01-03 12:55:00,90.86,90.86,90.7,90.7,22880.0,82.7365,82.7365,82.5908,82.5908,22880.0
2022-01-03 13:00:00,90.69,90.73,90.54,90.71,50419.0,82.5817,82.6181,82.4451,82.5999,50419.0
2022-01-03 13:05:00,90.73,90.84,90.72,90.84,24237.0,82.6181,82.7183,82.609,82.7183,24237.0
2022-01-03 13:10:00,90.84,91.09,90.8,91.06,37244.0,82.7183,82.9459,82.6818,82.9186,37244.0
2022-01-03 13:15:00,91.06,91.11,91.02,91.05,37388.0,82.9186,82.9641,82.8822,82.9095,37388.0
2022-01-03 13:20:00,91.04,91.2,91.04,91.15,26062.0,82.9004,83.0461,82.9004,83.0006,26062.0
2022-01-03 13:25:00,91.15,91.18,91.1,91.1,25659.0,83.0006,83.0279,82.955,82.955,25659.0
2022-01-03 13:30:00,91.1,91.13,91.05,91.11,85771.0,82.955,82.9823,82.9095,82.9641,85771.0
2022-01-03 13:35:00,91.1,91.18,91.04,91.05,39343.0,82.955,83.0279,82.9004,82.9095,39343.0
2022-01-03 13:40:00,91.04,91.2,90.98,91.2,42659.0,82.9004,83.0461,82.8458,83.0461,42659.0
2022-01-03 13:45:00,91.19,91.19,91.09,91.11,45363.0,83.037,83.037,82.9459,82.9641,45363.0
2022-01-03 13:50:00,91.1,91.18,91.08,91.15,42760.0,82.955,83.0279,82.9368,83.0006,42760.0
2022-01-03 13:55:00,91.14,91.2,91.1,91.15,89464.0,82.9914,83.0461,82.955,83.0006,89464.0
2022-01-03 14:00:00,91.15,91.22,91.12,91.14,32971.0,83.0006,83.0643,82.9732,82.9914,32971.0
2022-01-03 14:05:00,91.14,91.23,91.11,91.23,33143.0,82.9914,83.0734,82.9641,83.0734,33143.0
2022-01-03 14:10:00,91.23,91.27,91.22,91.23,44930.0,83.0734,83.1098,83.0643,83.0734,44930.0
2022-01-03 14:15:00,91.23,91.31,91.21,91.26,35625.0,83.0734,83.1463,83.0552,83.1007,35625.0
2022-01-03 14:20:00,91.26,91.28,91.21,91.23,57085.0,83.1007,83.1189,83.0552,83.0734,57085.0
2022-01-03 14:25:00,91.24,91.32,91.23,91.32,32445.0,83.0825,83.1554,83.0734,83.1554,32445.0
2022-01-03 14:30:00,91.32,91.43,91.32,91.38,46967.0,83.1554,83.2555,83.1554,83.21,46967.0
2022-01-03 14:35:00,91.39,91.43,91.38,91.42,53853.0,83.2191,83.2555,83.21,83.2464,53853.0
2022-01-03 14:40:00,91.43,91.64,91.43,91.6,36693.0,83.2555,83.4467,83.2555,83.4103,36693.0
2022-01-03 14:45:00,91.61,91.62,91.45,91.48,83882.0,83.4194,83.4285,83.2737,83.3011,83882.0
2022-01-03 14:50:00,91.48,91.51,91.43,91.43,31062.0,83.3011,83.3284,83.2555,83.2555,31062.0
2022-01-03 14:55:00,91.43,91.48,91.35,91.35,36218.0,83.2555,83.3011,83.1827,83.1827,36218.0
2022-01-03 15:00:00,91.35,91.4,91.32,91.4,38218.0,83.1827,83.2282,83.1554,83.2282,38218.0
2022-01-03 15:05:00,91.4,91.41,91.32,91.33,30487.0,83.2282,83.2373,83.1554,83.1645,30487.0
2022-01-03 15:10:00,91.33,91.35,91.3,91.31,39212.0,83.1645,83.1827,83.1371,83.1463,39212.0
2022-01-03 15:15:00,91.31,91.38,91.26,91.33,43431.0,83.1463,83.21,83.1007,83.1645,43431.0
2022-01-03 15:20:00,91.34,91.41,91.3,91.4,36787.0,83.1736,83.2373,83.1371,83.2282,36787.0
2022-01-03 15:25:00,91.4,91.42,91.34,91.41,40628.0,83.2282,83.2464,83.1736,83.2373,40628.0
2022-01-03 15:30:00,91.41,91.47,91.35,91.47,156381.0,83.2373,83.2919,83.1827,83.2919,156381.0
2022-01-03 15:35:00,91.47,91.58,91.44,91.47,123602.0,83.2919,83.3921,83.2646,83.2919,123602.0
2022-01-03 15:40:00,91.47,91.48,91.32,91.37,51914.0,83.2919,83.3011,83.1554,83.2009,51914.0
2022-01-03 15:45:00,91.37,91.61,91.36,91.59,91418.0,83.2009,83.4194,83.1918,83.4012,91418.0
2022-01-03 15:50:00,91.6,91.66,91.52,91.56,192336.0,83.4103,83.465,83.3375,83.3739,192336.0
2022-01-03 15:55:00,91.57,91.73,91.47,91.7,393647.0,83.383,83.5287,83.2919,83.5014,393647.0
2022-01-04 09:30:00,91.65,91.86,91.5,91.58,175754.0,83.4559,83.6471,83.3193,83.3921,175754.0
2022-01-04 09:35:00,91.57,91.74,91.31,91.35,73627.0,83.383,83.5378,83.1463,83.1827,73627.0
2022-01-04 09:40:00,91.33,91.54,91.21,91.41,55595.0,83.1645,83.3557,83.0552,83.2373,55595.0
2022-01-04 09:45:00,91.42,91.48,91.16,91.18,68962.0,83.2464,83.3011,83.0097,83.0279,68962.0
2022-01-04 09:50:00,91.17,91.19,90.87,90.88,109227.0,83.0188,83.037,82.7456,82.7547,109227.0
2022-01-04 09:55:00,90.88,90.97,90.74,90.91,133090.0,82.7547,82.8366,82.6272,82.782,133090.0
2022-01-04 10:00:00,90.93,91.27,90.89,91.14,47776.0,82.8002,83.1098,82.7638,82.9914,47776.0
2022-01-04 10:05:00,91.12,91.26,91.05,91.24,55722.0,82.9732,83.1007,82.9095,83.0825,55722.0
2022-01-04 10:10:00,91.24,91.26,91.06,91.25,38974.0,83.0825,83.1007,82.9186,83.0916,38974.0
2022-01-04 10:15:00,91.25,91.35,91.21,91.33,50162.0,83.0916,83.1827,83.0552,83.1645,50162.0
2022-01-04 10:20:00,91.32,91.41,91.17,91.2,49195.0,83.1554,83.2373,83.0188,83.0461,49195.0
2022-01-04 10:25:00,91.21,91.32,91.02,91.09,59395.0,83.0552,83.1554,82.8822,82.9459,59395.0
2022-01-04 10:30:00,91.09,91.32,91.06,91.25,54334.0,82.9459,83.1554,82.9186,83.0916,54334.0
2022-01-04 10:35:00,91.27,91.34,91.25,91.26,173512.0,83.1098,83.1736,83.0916,83.1007,173512.0
2022-01-04 10:40:00,91.26,91.36,91.18,91.32,233695.0,83.1007,83.1918,83.0279,83.1554,233695.0
2022-01-04 10:45:00,91.33,91.41,91.22,91.41,130364.0,83.1645,83.2373,83.0643,83.2373,130364.0
2022-01-04 10:50:00,91.41,91.49,91.31,91.45,58122.0,83.2373,83.3102,83.1463,83.2737,58122.0
2022-01-04 10:55:00,91.43,91.74,91.43,91.68,83755.0,83.2555,83.5378,83.2555,83.4832,83755.0
2022-01-04 11:00:00,91.68,91.92,91.64,91.86,86772.0,83.4832,83.7017,83.4467,83.6471,86772.0
2022-01-04 11:05:00,91.87,91.93,91.67,91.8,44750.0,83.6562,83.7108,83.4741,83.5924,44750.0
2022-01-04 11:10:00,91.82,91.85,91.66,91.74,63091.0,83.6107,83.638,83.465,83.5378,63091.0
2022-01-04 11:15:00,91.75,91.78,91.54,91.55,34715.0,83.5469,83.5742,83.3557,83.3648,34715.0
2022-01-04 11:20:00,91.55,91.58,91.43,91.5,49866.0,83.3648,83.3921,83.2555,83.3193,49866.0
2022-01-04 11:25:00,91.47,91.63,91.47,91.6,40657.0,83.2919,83.4376,83.2919,83.4103,40657.0
2022-01-04 11:30:00,91.6,91.75,91.5,91.74,43086.0,83.4103,83.5469,83.3193,83.5378,43086.0
2022-01-04 11:35:00,91.73,91.75,91.61,91.61,29412.0,83.5287,83.5469,83.4194,83.4194,29412.0
2022-01-04 11:40:00,91.63,91.68,91.51,91.55,34797.0,83.4376,83.4832,83.3284,83.3648,34797.0
2022-01-04 11:45:00,91.55,91.58,91.39,91.46,37719.0,83.3648,83.3921,83.2191,83.2828,37719.0
2022-01-04 11:50:00,91.47,91.57,91.47,91.53,24116.0,83.2919,83.383,83.2919,83.3466,24116.0
2022-01-04 11:55:00,91.53,91.55,91.42,91.42,37571.0,83.3466,83.3648,83.2464,83.2464,37571.0
2022-01-04 12:00:00,91.42,91.48,91.35,91.47,30782.0,83.2464,83.3011,83.1827,83.2919,30782.0
2022-01-04 12:05:00,91.5,91.6,91.49,91.55,22245.0,83.3193,83.4103,83.3102,83.3648,22245.0
2022-01-04 12:10:00,91.55,91.56,91.49,91.51,26352.0,83.3648,83.3739,83.3102,83.3284,26352.0
2022-01-04 12:15:00,91.51,91.52,91.34,91.35,39572.0,83.3284,83.3375,83.1736,83.1827,39572.0
2022-01-04 12:20:00,91.35,91.37,91.26,91.34,23414.0,83.1827,83.2009,83.1007,83.1736,23414.0
2022-01-04 12:25:00,91.34,91.36,91.12,91.12,30246.0,83.1736,83.1918,82.9732,82.9732,30246.0
2022-01-04 12:30:00,91.12,91.17,91.02,91.12,35723.0,82.9732,83.0188,82.8822,82.9732,35723.0
2022-01-04 12:35:00,91.14,91.17,91.1,91.12,22144.0,82.9914,83.0188,82.955,82.9732,22144.0
2022-01-04 12:40:00,91.13,91.13,91.04,91.06,20057.0,82.9823,82.9823,82.9004,82.9186,20057.0
2022-01-04 12:45:00,91.05,91.09,90.99,91.02,30862.0,82.9095,82.9459,82.8549,82.8822,30862.0
2022-01-04 12:50:00,91.02,91.04,90.97,90.98,32889.0,82.8822,82.9004,82.8366,82.8458,32889.0
2022-01-04 12:55:00,90.97,91.03,90.89,91.02,35463.0,82.8366,82.8913,82.7638,82.8822,35463.0
2022-01-04 13:00:00,91.02,91.07,90.96,91.02,31879.0,82.8822,82.9277,82.8275,82.8822,31879.0
2022-01-04 13:05:00,91.02,91.08,90.96,91.05,39189.0,82.8822,82.9368,82.8275,82.9095,39189.0
2022-01-04 13:10:00,91.05,91.11,91.0,91.02,29040.0,82.9095,82.9641,82.864,82.8822,29040.0
2022-01-04 13:15:00,91.02,91.04,90.95,91.01,24647.0,82.8822,82.9004,82.8184,82.8731,24647.0
2022-01-04 13:20:00,91.02,91.12,91.02,91.06,37000.0,82.8822,82.9732,82.8822,82.9186,37000.0
2022-01-04 13:25:00,91.06,91.07,91.01,91.02,21262.0,82.9186,82.9277,82.8731,82.8822,21262.0
2022-01-04 13:30:00,91.01,91.06,90.89,90.9,35922.0,82.8731,82.9186,82.7638,82.7729,35922.0
2022-01-04 13:35:00,90.9,90.9,90.79,90.83,49298.0,82.7729,82.7729,82.6727,82.7092,49298.0
2022-01-04 13:40:00,90.84,90.84,90.69,90.71,30752.0,82.7183,82.7183,82.5817,82.5999,30752.0
2022-01-04 13:45:00,90.71,90.73,90.63,90.7,34332.0,82.5999,82.6181,82.527,82.5908,34332.0
2022-01-04 13:50:00,90.7,90.77,90.69,90.75,43955.0,82.5908,82.6545,82.5817,82.6363,43955.0
2022-01-04 13:55:00,90.76,90.79,90.67,90.78,44886.0,82.6454,82.6727,82.5635,82.6636,44886.0
2022-01-04 14:00:00,90.78,90.97,90.76,90.97,66301.0,82.6636,82.8366,82.6454,82.8366,66301.0
2022-01-04 14:05:00,90.96,91.13,90.93,91.09,41178.0,82.8275,82.9823,82.8002,82.9459,41178.0
2022-01-04 14:10:00,91.1,91.12,91.03,91.09,44502.0,82.955,82.9732,82.8913,82.9459,44502.0
2022-01-04 14:15:00,91.09,91.19,91.07,91.11,39968.0,82.9459,83.037,82.9277,82.9641,39968.0
2022-01-04 14:20:00,91.1,91.13,91.0,91.01,34372.0,82.955,82.9823,82.864,82.8731,34372.0
2022-01-04 14:25:00,91.0,91.13,91.0,91.11,59076.0,82.864,82.9823,82.864,82.9641,59076.0
2022-01-04 14:30:00,91.12,91.29,91.11,91.2,42887.0,82.9732,83.128,82.9641,83.0461,42887.0
2022-01-04 14:35:00,91.21,91.27,91.14,91.17,33093.0,83.0552,83.1098,82.9914,83.0188,33093.0
2022-01-04 14:40:00,91.17,91.22,91.12,91.2,37633.0,83.0188,83.0643,82.9732,83.0461,37633.0
2022-01-04 14:45:00,91.2,91.27,91.16,91.17,37887.0,83.0461,83.1098,83.0097,83.0188,37887.0
2022-01-04 14:50:00,91.18,91.19,91.1,91.15,37499.0,83.0279,83.037,82.955,83.0006,37499.0
2022-01-04 14:55:00,91.16,91.17,91.01,91.04,47052.0,83.0097,83.0188,82.8731,82.9004,47052.0
2022-01-04 15:00:00,91.03,91.12,91.01,91.07,41482.0,82.8913,82.9732,82.8731,82.9277,41482.0
2022-01-04 15:05:00,91.09,91.14,91.02,91.06,58631.0,82.9459,82.9914,82.8822,82.9186,58631.0
2022-01-04 15:10:00,91.06,91.15,91.02,91.15,50262.0,82.9186,83.0006,82.8822,83.0006,50262.0
2022-01-04 15:15:00,91.15,91.25,91.13,91.25,58932.0,83.0006,83.0916,82.9823,83.0916,58932.0
2022-01-04 15:20:00,91.25,91.26,91.1,91.14,80670.0,83.0916,83.1007,82.955,82.9914,80670.0
2022-01-04 15:25:00,91.14,91.14,91.02,91.05,59829.0,82.9914,82.9914,82.8822,82.9095,59829.0
2022-01-04 15:30:00,91.05,91.07,90.9,90.95,80148.0,82.9095,82.9277,82.7729,82.8184,80148.0
2022-01-04 15:35:00,90.95,91.08,90.93,90.97,72417.0,82.8184,82.9368,82.8002,82.8366,72417.0
2022-01-04 15:40:00,90.98,91.13,90.94,91.06,70248.0,82.8458,82.9823,82.8093,82.9186,70248.0
2022-01-04 15:45:00,91.06,91.1,90.96,91.02,99349.0,82.9186,82.955,82.8275,82.8822,99349.0
2022-01-04 15:50:00,91.03,91.17,90.93,90.95,172672.0,82.8913,83.0188,82.8002,82.8184,172672.0
2022-01-04 15:55:00,90.95,90.98,90.62,90.68,639098.0,82.8184,82.8458,82.5179,82.5726,639098.0
2022-01-05 09:30:00,90.28,90.49,90.14,90.34,224102.0,82.2083,82.3996,82.0809,82.263,224102.0
2022-01-05 09:35:00,90.29,90.78,90.21,90.67,47135.0,82.2174,82.6636,82.1446,82.5635,47135.0
2022-01-05 09:40:00,90.67,90.68,90.32,90.45,70659.0,82.5635,82.5726,82.2448,82.3631,70659.0
2022-01-05 09:45:00,90.43,90.52,90.29,90.46,52280.0,82.3449,82.4269,82.2174,82.3722,52280.0
2022-01-05 09:50:00,90.45,90.56,90.28,90.53,67104.0,82.3631,82.4633,82.2083,82.436,67104.0
2022-01-05 09:55:00,90.55,90.76,90.5,90.5,56672.0,82.4542,82.6454,82.4087,82.4087,56672.0
2022-01-05 10:00:00,90.5,90.5,90.27,90.44,70087.0,82.4087,82.4087,82.1992,82.354,70087.0
2022-01-05 10:05:00,90.42,90.52,90.38,90.48,66961.0,82.3358,82.4269,82.2994,82.3905,66961.0
2022-01-05 10:10:00,90.48,90.53,90.4,90.5,70204.0,82.3905,82.436,82.3176,82.4087,70204.0
2022-01-05 10:15:00,90.5,90.69,90.5,90.68,28360.0,82.4087,82.5817,82.4087,82.5726,28360.0
2022-01-05 10:20:00,90.67,90.97,90.65,90.97,46219.0,82.5635,82.8366,82.5453,82.8366,46219.0
2022-01-05 10:25:00,90.98,91.01,90.9,91.01,35880.0,82.8458,82.8731,82.7729,82.8731,35880.0
2022-01-05 10:30:00,91.0,91.1,90.95,91.09,43141.0,82.864,82.955,82.8184,82.9459,43141.0
2022-01-05 10:35:00,91.08,91.48,91.07,91.48,62454.0,82.9368,83.3011,82.9277,83.3011,62454.0
2022-01-05 10:40:00,91.48,91.5,91.23,91.28,73294.0,83.3011,83.3193,83.0734,83.1189,73294.0
2022-01-05 10:45:00,91.28,91.32,91.06,91.13,59684.0,83.1189,83.1554,82.9186,82.9823,59684.0
2022-01-05 10:50:00,91.13,91.14,91.0,91.03,35204.0,82.9823,82.9914,82.864,82.8913,35204.0
2022-01-05 10:55:00,91.02,91.12,90.96,91.12,50299.0,82.8822,82.9732,82.8275,82.9732,50299.0
2022-01-05 11:00:00,91.13,91.13,90.96,91.0,36099.0,82.9823,82.9823,82.8275,82.864,36099.0
2022-01-05 11:05:00,91.0,91.04,90.91,91.03,29463.0,82.864,82.9004,82.782,82.8913,29463.0
2022-01-05 11:10:00,91.04,91.05,90.92,90.94,27358.0,82.9004,82.9095,82.7911,82.8093,27358.0
2022-01-05 11:15:00,90.92,90.93,90.8,90.81,23437.0,82.7911,82.8002,82.6818,82.691,23437.0
2022-01-05 11:20:00,90.81,90.93,90.78,90.83,31843.0,82.691,82.8002,82.6636,82.7092,31843.0
2022-01-05 11:25:00,90.83,90.84,90.66,90.72,50567.0,82.7092,82.7183,82.5544,82.609,50567.0
2022-01-05 11:30:00,90.72,90.79,90.68,90.75,23930.0,82.609,82.6727,82.5726,82.6363,23930.0
2022-01-05 11:35:00,90.75,90.85,90.74,90.84,16426.0,82.6363,82.7274,82.6272,82.7183,16426.0
2022-01-05 11:40:00,90.83,90.83,90.63,90.67,29165.0,82.7092,82.7092,82.527,82.5635,29165.0
2022-01-05 11:45:00,90.68,90.78,90.67,90.68,23723.0,82.5726,82.6636,82.5635,82.5726,23723.0
2022-01-05 11:50:00,90.69,90.78,90.68,90.78,25902.0,82.5817,82.6636,82.5726,82.6636,25902.0
2022-01-05 11:55:00,90.77,90.88,90.74,90.86,25596.0,82.6545,82.7547,82.6272,82.7365,25596.0
2022-01-05 12:00:00,90.85,90.98,90.85,90.97,22492.0,82.7274,82.8458,82.7274,82.8366,22492.0
2022-01-05 12:05:00,90.98,90.98,90.91,90.91,17274.0,82.8458,82.8458,82.782,82.782,17274.0
2022-01-05 12:10:00,90.91,90.96,90.83,90.87,24671.0,82.782,82.8275,82.7092,82.7456,24671.0
2022-01-05 12:15:00,90.86,90.93,90.8,90.91,30361.0,82.7365,82.8002,82.6818,82.782,30361.0
2022-01-05 12:20:00,90.91,90.96,90.82,90.83,28147.0,82.782,82.8275,82.7001,82.7092,28147.0
2022-01-05 12:25:00,90.84,90.91,90.83,90.91,33057.0,82.7183,82.782,82.7092,82.782,33057.0
2022-01-05 12:30:00,90.91,90.96,90.88,90.92,29050.0,82.782,82.8275,82.7547,82.7911,29050.0
2022-01-05 12:35:00,90.9,90.95,90.87,90.89,37804.0,82.7729,82.8184,82.7456,82.7638,37804.0
2022-01-05 12:40:00,90.88,90.88,90.81,90.87,36822.0,82.7547,82.7547,82.691,82.7456,36822.0
2022-01-05 12:45:00,90.87,90.96,90.84,90.95,34342.0,82.7456,82.8275,82.7183,82.8184,34342.0
2022-01-05 12:50:00,90.96,91.02,90.94,90.98,28226.0,82.8275,82.8822,82.8093,82.8458,28226.0
2022-01-05 12:55:00,90.98,90.99,90.9,90.93,33554.0,82.8458,82.8549,82.7729,82.8002,33554.0
2022-01-05 13:00:00,90.91,90.93,90.82,90.84,33436.0,82.782,82.8002,82.7001,82.7183,33436.0
2022-01-05 13:05:00,90.83,90.85,90.76,90.77,21586.0,82.7092,82.7274,82.6454,82.6545,21586.0
2022-01-05 13:10:00,90.77,90.89,90.76,90.88,17526.0,82.6545,82.7638,82.6454,82.7547,17526.0
2022-01-05 13:15:00,90.87,90.87,90.75,90.81,24344.0,82.7456,82.7456,82.6363,82.691,24344.0
2022-01-05 13:20:00,90.81,90.85,90.79,90.81,19409.0,82.691,82.7274,82.6727,82.691,19409.0
2022-01-05 13:25:00,90.81,90.81,90.59,90.63,23442.0,82.691,82.691,82.4906,82.527,23442.0
2022-01-05 13:30:00,90.64,90.7,90.62,90.65,21483.0,82.5362,82.5908,82.5179,82.5453,21483.0
2022-01-05 13:35:00,90.65,90.75,90.65,90.75,28680.0,82.5453,82.6363,82.5453,82.6363,28680.0
2022-01-05 13:40:00,90.74,90.81,90.62,90.64,36791.0,82.6272,82.691,82.5179,82.5362,36791.0
2022-01-05 13:45:00,90.64,90.64,90.53,90.59,44515.0,82.5362,82.5362,82.436,82.4906,44515.0
2022-01-05 13:50:00,90.58,90.62,90.56,90.59,25243.0,82.4815,82.5179,82.4633,82.4906,25243.0
2022-01-05 13:55:00,90.58,90.58,90.5,90.54,27407.0,82.4815,82.4815,82.4087,82.4451,27407.0
2022-01-05 14:00:00,90.55,90.63,90.44,90.48,45580.0,82.4542,82.527,82.354,82.3905,45580.0
2022-01-05 14:05:00,90.51,90.56,90.3,90.32,69103.0,82.4178,82.4633,82.2266,82.2448,69103.0
2022-01-05 14:10:00,90.32,90.34,90.23,90.33,56408.0,82.2448,82.263,82.1628,82.2539,56408.0
2022-01-05 14:15:00,90.33,90.41,90.05,90.08,66543.0,82.2539,82.3267,81.9989,82.0262,66543.0
2022-01-05 14:20:00,90.09,90.32,90.09,90.3,40987.0,82.0353,82.2448,82.0353,82.2266,40987.0
2022-01-05 14:25:00,90.29,90.4,90.24,90.33,59459.0,82.2174,82.3176,82.1719,82.2539,59459.0
2022-01-05 14:30:00,90.33,90.4,90.12,90.14,44078.0,82.2539,82.3176,82.0626,82.0809,44078.0
2022-01-05 14:35:00,90.13,90.17,90.03,90.07,39409.0,82.0718,82.1082,81.9807,82.0171,39409.0
2022-01-05 14:40:00,90.08,90.09,89.91,89.92,58937.0,82.0262,82.0353,81.8714,81.8805,58937.0
2022-01-05 14:45:00,89.94,90.12,89.87,90.09,51623.0,81.8987,82.0626,81.835,82.0353,51623.0
2022-01-05 14:50:00,90.07,90.13,89.97,90.07,29452.0,82.0171,82.0718,81.9261,82.0171,29452.0
2022-01-05 14:55:00,90.07,90.1,90.03,90.08,41819.0,82.0171,82.0444,81.9807,82.0262,41819.0
2022-01-05 15:00:00,90.07,90.19,90.03,90.14,40063.0,82.0171,82.1264,81.9807,82.0809,40063.0
2022-01-05 15:05:00,90.14,90.18,90.03,90.05,64781.0,82.0809,82.1173,81.9807,81.9989,64781.0
2022-01-05 15:10:00,90.05,90.07,89.96,90.0,80489.0,81.9989,82.0171,81.9169,81.9534,80489.0
2022-01-05 15:15:00,89.99,89.99,89.89,89.96,57544.0,81.9443,81.9443,81.8532,81.9169,57544.0
2022-01-05 15:20:00,89.95,89.96,89.86,89.96,55007.0,81.9078,81.9169,81.8259,81.9169,55007.0
2022-01-05 15:25:00,89.96,90.06,89.91,90.01,88640.0,81.9169,82.008,81.8714,81.9625,88640.0
2022-01-05 15:30:00,90.0,90.07,89.92,90.05,77492.0,81.9534,82.0171,81.8805,81.9989,77492.0
2022-01-05 15:35:00,90.06,90.25,90.05,90.12,67724.0,82.008,82.181,81.9989,82.0626,67724.0
2022-01-05 15:40:00,90.12,90.33,90.09,90.15,68564.0,82.0626,82.2539,82.0353,82.09,68564.0
2022-01-05 15:45:00,90.16,90.19,89.96,90.05,117789.0,82.0991,82.1264,81.9169,81.9989,117789.0
2022-01-05 15:50:00,90.04,90.15,90.04,90.08,190367.0,81.9898,82.09,81.9898,82.0262,190367.0
2022-01-05 15:55:00,90.07,90.09,89.68,89.73,434850.0,82.0171,82.0353,81.662,81.7075,434850.0
2022-01-06 09:30:00,89.09,89.36,88.7,89.11,244577.0,81.1247,81.3706,80.7696,81.1429,244577.0
2022-01-06 09:35:00,89.05,89.35,88.94,89.31,73788.0,81.0883,81.3615,80.9881,81.3251,73788.0
2022-01-06 09:40:00,89.32,89.36,88.46,88.65,217563.0,81.3342,81.3706,80.5511,80.7241,217563.0
2022-01-06 09:45:00,88.64,88.94,88.45,88.48,90975.0,80.715,80.9881,80.542,80.5693,90975.0
2022-01-06 09:50:00,88.49,88.54,88.24,88.29,152061.0,80.5784,80.6239,80.3507,80.3963,152061.0
2022-01-06 09:55:00,88.27,88.32,88.15,88.25,82800.0,80.378,80.4236,80.2688,80.3598,82800.0
2022-01-06 10:00:00,88.26,88.48,88.11,88.46,100858.0,80.3689,80.5693,80.2324,80.5511,100858.0
2022-01-06 10:05:00,88.45,88.57,88.39,88.46,58839.0,80.542,80.6512,80.4873,80.5511,58839.0
2022-01-06 10:10:00,88.46,88.71,88.46,88.69,71793.0,80.5511,80.7787,80.5511,80.7605,71793.0
2022-01-06 10:15:00,88.68,88.87,88.59,88.61,85481.0,80.7514,80.9244,80.6694,80.6876,85481.0
2022-01-06 10:20:00,88.62,88.77,88.51,88.54,70337.0,80.6968,80.8333,80.5966,80.6239,70337.0
2022-01-06 10:25:00,88.54,88.59,88.41,88.41,58170.0,80.6239,80.6694,80.5055,80.5055,58170.0
2022-01-06 10:30:00,88.4,88.59,88.38,88.55,79646.0,80.4964,80.6694,80.4782,80.633,79646.0
2022-01-06 10:35:00,88.55,88.92,88.55,88.92,51499.0,80.633,80.9699,80.633,80.9699,51499.0
2022-01-06 10:40:00,88.92,89.01,88.71,88.74,64068.0,80.9699,81.0519,80.7787,80.806,64068.0
2022-01-06 10:45:00,88.73,88.87,88.68,88.72,79880.0,80.7969,80.9244,80.7514,80.7878,79880.0
2022-01-06 10:50:00,88.72,88.72,88.46,88.54,62090.0,80.7878,80.7878,80.5511,80.6239,62090.0
2022-01-06 10:55:00,88.54,88.55,88.36,88.39,55483.0,80.6239,80.633,80.46,80.4873,55483.0
2022-01-06 11:00:00,88.39,88.48,88.29,88.3,47237.0,80.4873,80.5693,80.3963,80.4054,47237.0
2022-01-06 11:05:00,88.3,88.37,88.19,88.37,63285.0,80.4054,80.4691,80.3052,80.4691,63285.0
2022-01-06 11:10:00,88.36,88.41,88.25,88.38,35351.0,80.46,80.5055,80.3598,80.4782,35351.0
2022-01-06 11:15:00,88.38,88.47,88.28,88.34,70215.0,80.4782,80.5602,80.3872,80.4418,70215.0
2022-01-06 11:20:00,88.35,88.35,88.2,88.25,42155.0,80.4509,80.4509,80.3143,80.3598,42155.0
2022-01-06 11:25:00,88.25,88.26,88.07,88.14,73953.0,80.3598,80.3689,80.1959,80.2597,73953.0
2022-01-06 11:30:00,88.16,88.3,88.13,88.29,56326.0,80.2779,80.4054,80.2506,80.3963,56326.0
2022-01-06 11:35:00,88.29,88.38,88.28,88.35,51181.0,80.3963,80.4782,80.3872,80.4509,51181.0
2022-01-06 11:40:00,88.36,88.41,88.12,88.13,60476.0,80.46,80.5055,80.2415,80.2506,60476.0
2022-01-06 11:45:00,88.13,88.19,88.03,88.04,59736.0,80.2506,80.3052,80.1595,80.1686,59736.0
2022-01-06 11:50:00,88.04,88.1,87.97,88.09,54915.0,80.1686,80.2232,80.1049,80.2141,54915.0
2022-01-06 11:55:00,88.09,88.1,87.97,87.97,78710.0,80.2141,80.2232,80.1049,80.1049,78710.0
2022-01-06 12:00:00,87.98,87.99,87.72,87.77,67224.0,80.114,80.1231,79.8772,79.9228,67224.0
2022-01-06 12:05:00,87.77,87.8,87.68,87.74,70761.0,79.9228,79.9501,79.8408,79.8954,70761.0
2022-01-06 12:10:00,87.75,87.9,87.71,87.88,81757.0,79.9045,80.0411,79.8681,80.0229,81757.0
2022-01-06 12:15:00,87.88,87.93,87.8,87.83,164569.0,80.0229,80.0684,79.9501,79.9774,164569.0
2022-01-06 12:20:00,87.82,87.97,87.73,87.73,105106.0,79.9683,80.1049,79.8863,79.8863,105106.0
2022-01-06 12:25:00,87.72,87.9,87.72,87.76,79296.0,79.8772,80.0411,79.8772,79.9136,79296.0
2022-01-06 12:30:00,87.76,87.82,87.65,87.66,53326.0,79.9136,79.9683,79.8135,79.8226,53326.0
2022-01-06 12:35:00,87.65,87.77,87.63,87.64,65447.0,79.8135,79.9228,79.7953,79.8044,65447.0
2022-01-06 12:40:00,87.64,87.67,87.58,87.62,58770.0,79.8044,79.8317,79.7497,79.7862,58770.0
2022-01-06 12:45:00,87.63,87.67,87.49,87.49,55306.0,79.7953,79.8317,79.6678,79.6678,55306.0
2022-01-06 12:50:00,87.5,87.54,87.4,87.42,78936.0,79.6769,79.7133,79.5858,79.604,78936.0
2022-01-06 12:55:00,87.42,87.43,87.25,87.25,75595.0,79.604,79.6131,79.4492,79.4492,75595.0
2022-01-06 13:00:00,87.26,87.29,87.2,87.28,67545.0,79.4583,79.4857,79.4037,79.4766,67545.0
2022-01-06 13:05:00,87.28,87.3,87.18,87.22,66634.0,79.4766,79.4948,79.3855,79.4219,66634.0
2022-01-06 13:10:00,87.22,87.31,87.2,87.21,59919.0,79.4219,79.5039,79.4037,79.4128,59919.0
2022-01-06 13:15:00,87.19,87.33,87.13,87.29,78669.0,79.3946,79.5221,79.34,79.4857,78669.0
2022-01-06 13:20:00,87.28,87.29,87.16,87.23,102555.0,79.4766,79.4857,79.3673,79.431,102555.0
2022-01-06 13:25:00,87.24,87.36,87.17,87.22,114126.0,79.4401,79.5494,79.3764,79.4219,114126.0
2022-01-06 13:30:00,87.21,87.27,87.18,87.26,77203.0,79.4128,79.4675,79.3855,79.4583,77203.0
2022-01-06 13:35:00,87.26,87.27,87.16,87.2,77840.0,79.4583,79.4675,79.3673,79.4037,77840.0
2022-01-06 13:40:00,87.2,87.23,87.09,87.1,46593.0,79.4037,79.431,79.3035,79.3127,46593.0
2022-01-06 13:45:00,87.09,87.14,86.84,86.85,114675.0,79.3035,79.3491,79.0759,79.085,114675.0
2022-01-06 13:50:00,86.84,86.86,86.62,86.62,97469.0,79.0759,79.0941,78.8756,78.8756,97469.0
2022-01-06 13:55:00,86.62,86.71,86.59,86.67,110060.0,78.8756,78.9575,78.8483,78.9211,110060.0
2022-01-06 14:00:00,86.66,86.7,86.47,86.48,137920.0,78.912,78.9484,78.739,78.7481,137920.0
2022-01-06 14:05:00,86.49,86.66,86.49,86.65,140588.0,78.7572,78.912,78.7572,78.9029,140588.0
2022-01-06 14:10:00,86.66,86.73,86.53,86.61,102982.0,78.912,78.9757,78.7936,78.8665,102982.0
2022-01-06 14:15:00,86.6,86.66,86.25,86.26,96242.0,78.8574,78.912,78.5386,78.5478,96242.0
2022-01-06 14:20:00,86.25,86.5,86.24,86.47,136328.0,78.5386,78.7663,78.5295,78.739,136328.0
2022-01-06 14:25:00,86.47,86.73,86.46,86.73,187679.0,78.739,78.9757,78.7299,78.9757,187679.0
2022-01-06 14:30:00,86.73,86.91,86.72,86.83,159618.0,78.9757,79.1396,78.9666,79.0668,159618.0
2022-01-06 14:35:00,86.84,87.12,86.83,87.01,133836.0,79.0759,79.3309,79.0668,79.2307,133836.0
2022-01-06 14:40:00,87.0,87.02,86.77,86.77,70057.0,79.2216,79.2398,79.0122,79.0122,70057.0
2022-01-06 14:45:00,86.77,86.83,86.57,86.58,88031.0,79.0122,79.0668,78.83,78.8391,88031.0
2022-01-06 14:50:00,86.58,86.59,86.25,86.26,121320.0,78.8391,78.8483,78.5386,78.5478,121320.0
2022-01-06 14:55:00,86.26,86.48,86.25,86.26,122774.0,78.5478,78.7481,78.5386,78.5478,122774.0
2022-01-06 15:00:00,86.27,86.33,86.06,86.13,189205.0,78.5569,78.6115,78.3656,78.4294,189205.0
2022-01-06 15:05:00,86.12,86.19,86.06,86.15,159487.0,78.4203,78.484,78.3656,78.4476,159487.0
2022-01-06 15:10:00,86.15,86.22,86.01,86.03,190914.0,78.4476,78.5113,78.3201,78.3383,190914.0
2022-01-06 15:15:00,86.03,86.03,85.77,85.88,198411.0,78.3383,78.3383,78.1016,78.2017,198411.0
2022-01-06 15:20:00,85.88,86.0,85.76,85.77,163744.0,78.2017,78.311,78.0925,78.1016,163744.0
2022-01-06 15:25:00,85.77,86.06,85.71,86.03,182909.0,78.1016,78.3656,78.0469,78.3383,182909.0
2022-01-06 15:30:00,86.02,86.23,85.98,86.01,190253.0,78.3292,78.5204,78.2928,78.3201,190253.0
2022-01-06 15:35:00,86.0,86.09,85.86,85.95,193055.0,78.311,78.393,78.1835,78.2655,193055.0
2022-01-06 15:40:00,85.95,86.04,85.89,85.9,183507.0,78.2655,78.3474,78.2108,78.2199,183507.0
2022-01-06 15:45:00,85.91,86.02,85.81,85.81,261454.0,78.229,78.3292,78.138,78.138,261454.0
2022-01-06 15:50:00,85.82,85.94,85.74,85.83,478203.0,78.1471,78.2564,78.0742,78.1562,478203.0
2022-01-06 15:55:00,85.83,85.84,85.65,85.78,824564.0,78.1562,78.1653,77.9923,78.1107,824564.0
2022-01-07 09:30:00,85.77,85.77,84.51,84.9,471609.0,78.1016,78.1016,76.9542,77.3093,471609.0
2022-01-07 09:35:00,84.88,84.89,84.54,84.64,155983.0,77.2911,77.3002,76.9815,77.0726,155983.0
2022-01-07 09:40:00,84.65,84.86,84.61,84.7,379268.0,77.0817,77.2729,77.0453,77.1272,379268.0
2022-01-07 09:45:00,84.7,85.26,84.64,85.14,164430.0,77.1272,77.6372,77.0726,77.5279,164430.0
2022-01-07 09:50:00,85.14,85.54,85.13,85.44,125126.0,77.5279,77.8921,77.5188,77.8011,125126.0
2022-01-07 09:55:00,85.43,85.59,85.32,85.51,141206.0,77.792,77.9377,77.6918,77.8648,141206.0
2022-01-07 10:00:00,85.52,85.8,85.41,85.76,98720.0,77.8739,78.1289,77.7738,78.0925,98720.0
2022-01-07 10:05:00,85.76,85.77,85.57,85.58,94322.0,78.0925,78.1016,77.9194,77.9286,94322.0
2022-01-07 10:10:00,85.58,85.88,85.45,85.76,178337.0,77.9286,78.2017,77.8102,78.0925,178337.0
2022-01-07 10:15:00,85.74,85.74,85.46,85.48,79590.0,78.0742,78.0742,77.8193,77.8375,79590.0
2022-01-07 10:20:00,85.48,85.55,85.24,85.27,116958.0,77.8375,77.9012,77.619,77.6463,116958.0
2022-01-07 10:25:00,85.26,85.38,85.2,85.31,91561.0,77.6372,77.7464,77.5825,77.6827,91561.0
2022-01-07 10:30:00,85.33,85.35,84.97,84.99,77704.0,77.7009,77.7191,77.3731,77.3913,77704.0
2022-01-07 10:35:00,84.99,85.07,84.92,85.07,451114.0,77.3913,77.4641,77.3276,77.4641,451114.0
2022-01-07 10:40:00,85.07,85.35,84.75,84.75,240988.0,77.4641,77.7191,77.1728,77.1728,240988.0
2022-01-07 10:45:00,84.75,85.39,84.72,85.37,391613.0,77.1728,77.7555,77.1454,77.7373,391613.0
2022-01-07 10:50:00,85.37,85.59,85.37,85.48,159744.0,77.7373,77.9377,77.7373,77.8375,159744.0
2022-01-07 10:55:00,85.48,85.53,85.36,85.42,86338.0,77.8375,77.883,77.7282,77.7829,86338.0
2022-01-07 11:00:00,85.42,85.52,85.41,85.45,93943.0,77.7829,77.8739,77.7738,77.8102,93943.0
2022-01-07 11:05:00,85.45,85.51,85.29,85.49,97119.0,77.8102,77.8648,77.6645,77.8466,97119.0
2022-01-07 11:10:00,85.49,85.74,85.47,85.66,144677.0,77.8466,78.0742,77.8284,78.0014,144677.0
2022-01-07 11:15:00,85.67,85.82,85.61,85.82,60350.0,78.0105,78.1471,77.9559,78.1471,60350.0
2022-01-07 11:20:00,85.82,85.84,85.49,85.49,42435.0,78.1471,78.1653,77.8466,77.8466,42435.0
2022-01-07 11:25:00,85.49,85.56,85.42,85.46,55581.0,77.8466,77.9103,77.7829,77.8193,55581.0
2022-01-07 11:30:00,85.44,85.54,85.41,85.46,45077.0,77.8011,77.8921,77.7738,77.8193,45077.0
2022-01-07 11:35:00,85.46,85.66,85.45,85.63,79305.0,77.8193,78.0014,77.8102,77.9741,79305.0
2022-01-07 11:40:00,85.63,85.82,85.6,85.76,138701.0,77.9741,78.1471,77.9468,78.0925,138701.0
2022-01-07 11:45:00,85.74,85.94,85.69,85.75,112181.0,78.0742,78.2564,78.0287,78.0834,112181.0
2022-01-07 11:50:00,85.74,85.92,85.72,85.84,147069.0,78.0742,78.2382,78.056,78.1653,147069.0
2022-01-07 11:55:00,85.84,86.04,85.84,86.04,108591.0,78.1653,78.3474,78.1653,78.3474,108591.0
2022-01-07 12:00:00,86.04,86.16,86.01,86.07,136833.0,78.3474,78.4567,78.3201,78.3747,136833.0
2022-01-07 12:05:00,86.06,86.13,86.05,86.08,140439.0,78.3656,78.4294,78.3565,78.3838,140439.0
2022-01-07 12:10:00,86.08,86.27,86.06,86.24,80977.0,78.3838,78.5569,78.3656,78.5295,80977.0
2022-01-07 12:15:00,86.24,86.29,86.18,86.2,99689.0,78.5295,78.5751,78.4749,78.4931,99689.0
2022-01-07 12:20:00,86.2,86.22,86.0,86.01,160990.0,78.4931,78.5113,78.311,78.3201,160990.0
2022-01-07 12:25:00,86.01,86.02,85.79,85.88,65097.0,78.3201,78.3292,78.1198,78.2017,65097.0
2022-01-07 12:30:00,85.87,86.06,85.87,86.06,60583.0,78.1926,78.3656,78.1926,78.3656,60583.0
2022-01-07 12:35:00,86.06,86.08,85.98,86.05,44903.0,78.3656,78.3838,78.2928,78.3565,44903.0
2022-01-07 12:40:00,86.06,86.21,86.04,86.13,93301.0,78.3656,78.5022,78.3474,78.4294,93301.0
2022-01-07 12:45:00,86.12,86.19,86.08,86.09,45844.0,78.4203,78.484,78.3838,78.393,45844.0
2022-01-07 12:50:00,86.09,86.1,86.0,86.02,47898.0,78.393,78.4021,78.311,78.3292,47898.0
2022-01-07 12:55:00,86.02,86.15,85.98,86.15,69021.0,78.3292,78.4476,78.2928,78.4476,69021.0
2022-01-07 13:00:00,86.15,86.22,86.11,86.22,36032.0,78.4476,78.5113,78.4112,78.5113,36032.0
2022-01-07 13:05:00,86.22,86.29,86.16,86.17,36267.0,78.5113,78.5751,78.4567,78.4658,36267.0
2022-01-07 13:10:00,86.17,86.26,86.16,86.16,52318.0,78.4658,78.5478,78.4567,78.4567,52318.0
2022-01-07 13:15:00,86.15,86.17,86.04,86.08,45922.0,78.4476,78.4658,78.3474,78.3838,45922.0
2022-01-07 13:20:00,86.09,86.13,86.02,86.12,42707.0,78.393,78.4294,78.3292,78.4203,42707.0
2022-01-07 13:25:00,86.12,86.23,86.12,86.14,41883.0,78.4203,78.5204,78.4203,78.4385,41883.0
2022-01-07 13:30:00,86.14,86.19,86.08,86.09,36648.0,78.4385,78.484,78.3838,78.393,36648.0
2022-01-07 13:35:00,86.08,86.13,85.94,85.95,37838.0,78.3838,78.4294,78.2564,78.2655,37838.0
2022-01-07 13:40:00,85.94,86.19,85.94,86.17,61250.0,78.2564,78.484,78.2564,78.4658,61250.0
2022-01-07 13:45:00,86.17,86.22,86.1,86.14,74268.0,78.4658,78.5113,78.4021,78.4385,74268.0
2022-01-07 13:50:00,86.14,86.29,86.09,86.18,81945.0,78.4385,78.5751,78.393,78.4749,81945.0
2022-01-07 13:55:00,86.18,86.23,86.12,86.15,110743.0,78.4749,78.5204,78.4203,78.4476,110743.0
2022-01-07 14:00:00,86.16,86.25,86.15,86.23,39146.0,78.4567,78.5386,78.4476,78.5204,39146.0
2022-01-07 14:05:00,86.23,86.27,86.15,86.18,59195.0,78.5204,78.5569,78.4476,78.4749,59195.0
2022-01-07 14:10:00,86.19,86.3,86.19,86.29,62937.0,78.484,78.5842,78.484,78.5751,62937.0
2022-01-07 14:15:00,86.29,86.38,86.27,86.28,43368.0,78.5751,78.657,78.5569,78.566,43368.0
2022-01-07 14:20:00,86.27,86.63,86.24,86.51,252676.0,78.5569,78.8847,78.5295,78.7754,252676.0
2022-01-07 14:25:00,86.51,86.56,86.47,86.55,65240.0,78.7754,78.8209,78.739,78.8118,65240.0
2022-01-07 14:30:00,86.55,86.55,86.45,86.46,76719.0,78.8118,78.8118,78.7208,78.7299,76719.0
2022-01-07 14:35:00,86.46,86.6,86.43,86.58,91092.0,78.7299,78.8574,78.7026,78.8391,91092.0
2022-01-07 14:40:00,86.59,86.74,86.58,86.72,63297.0,78.8483,78.9848,78.8391,78.9666,63297.0
2022-01-07 14:45:00,86.72,86.73,86.6,86.66,80908.0,78.9666,78.9757,78.8574,78.912,80908.0
2022-01-07 14:50:00,86.66,86.68,86.55,86.55,43513.0,78.912,78.9302,78.8118,78.8118,43513.0
2022-01-07 14:55:00,86.55,86.69,86.55,86.62,80803.0,78.8118,78.9393,78.8118,78.8756,80803.0
2022-01-07 15:00:00,86.62,86.72,86.61,86.67,54073.0,78.8756,78.9666,78.8665,78.9211,54073.0
2022-01-07 15:05:00,86.67,86.76,86.66,86.75,97156.0,78.9211,79.0031,78.912,78.9939,97156.0
2022-01-07 15:10:00,86.74,86.76,86.69,86.72,81535.0,78.9848,79.0031,78.9393,78.9666,81535.0
2022-01-07 15:15:00,86.71,86.77,86.68,86.73,81065.0,78.9575,79.0122,78.9302,78.9757,81065.0
2022-01-07 15:20:00,86.73,86.8,86.72,86.73,85622.0,78.9757,79.0395,78.9666,78.9757,85622.0
2022-01-07 15:25:00,86.74,86.79,86.72,86.76,80867.0,78.9848,79.0304,78.9666,79.0031,80867.0
2022-01-07 15:30:00,86.76,86.84,86.7,86.76,113955.0,79.0031,79.0759,78.9484,79.0031,113955.0
2022-01-07 15:35:00,86.76,86.86,86.73,86.77,132466.0,79.0031,79.0941,78.9757,79.0122,132466.0
2022-01-07 15:40:00,86.77,86.87,86.74,86.75,146877.0,79.0122,79.1032,78.9848,78.9939,146877.0
2022-01-07 15:45:00,86.74,86.78,86.52,86.53,184718.0,78.9848,79.0213,78.7845,78.7936,184718.0
2022-01-07 15:50:00,86.52,86.6,86.41,86.48,215427.0,78.7845,78.8574,78.6843,78.7481,215427.0
2022-01-07 15:55:00,86.48,86.57,86.38,86.42,485946.0,78.7481,78.83,78.657,78.6935,485946.0
2022-01-10 09:30:00,85.8,86.36,84.55,84.91,418098.0,78.1289,78.6388,76.9906,77.3185,418098.0
2022-01-10 09:35:00,84.91,85.19,84.9,85.17,108214.0,77.3185,77.5734,77.3093,77.5552,108214.0
2022-01-10 09:40:00,85.17,85.59,85.01,85.49,174993.0,77.5552,77.9377,77.4095,77.8466,174993.0
2022-01-10 09:45:00,85.47,85.47,84.9,85.05,151810.0,77.8284,77.8284,77.3093,77.4459,151810.0
2022-01-10 09:50:00,85.03,85.37,84.99,85.21,173219.0,77.4277,77.7373,77.3913,77.5916,173219.0
2022-01-10 09:55:00,85.2,85.29,84.91,85.13,199139.0,77.5825,77.6645,77.3185,77.5188,199139.0
2022-01-10 10:00:00,85.12,85.12,84.76,84.92,139654.0,77.5097,77.5097,77.1819,77.3276,139654.0
2022-01-10 10:05:00,84.91,85.0,84.76,84.97,66846.0,77.3185,77.4004,77.1819,77.3731,66846.0
2022-01-10 10:10:00,84.96,85.03,84.63,84.63,71322.0,77.364,77.4277,77.0635,77.0635,71322.0
2022-01-10 10:15:00,84.63,84.96,84.62,84.77,62029.0,77.0635,77.364,77.0544,77.191,62029.0
2022-01-10 10:20:00,84.78,84.83,84.43,84.49,180721.0,77.2001,77.2456,76.8814,76.936,180721.0
2022-01-10 10:25:00,84.49,84.63,84.46,84.59,180149.0,76.936,77.0635,76.9087,77.0271,180149.0
2022-01-10 10:30:00,84.59,84.69,84.46,84.54,67693.0,77.0271,77.1181,76.9087,76.9815,67693.0
2022-01-10 10:35:00,84.53,84.63,84.45,84.5,146199.0,76.9724,77.0635,76.8996,76.9451,146199.0
2022-01-10 10:40:00,84.51,84.58,84.25,84.29,102409.0,76.9542,77.018,76.7175,76.7539,102409.0
2022-01-10 10:45:00,84.27,84.3,84.09,84.29,95140.0,76.7357,76.763,76.5718,76.7539,95140.0
2022-01-10 10:50:00,84.3,84.38,84.18,84.24,48994.0,76.763,76.8358,76.6537,76.7084,48994.0
2022-01-10 10:55:00,84.23,84.25,84.17,84.19,65655.0,76.6993,76.7175,76.6446,76.6628,65655.0
2022-01-10 11:00:00,84.19,84.27,83.92,83.98,98739.0,76.6628,76.7357,76.417,76.4716,98739.0
2022-01-10 11:05:00,83.99,84.22,83.99,84.1,65570.0,76.4807,76.6901,76.4807,76.5809,65570.0
2022-01-10 11:10:00,84.11,84.45,84.03,84.24,120396.0,76.59,76.8996,76.5171,76.7084,120396.0
2022-01-10 11:15:00,84.23,84.36,84.23,84.36,75124.0,76.6993,76.8176,76.6993,76.8176,75124.0
2022-01-10 11:20:00,84.35,84.47,84.33,84.36,110499.0,76.8085,76.9178,76.7903,76.8176,110499.0
2022-01-10 11:25:00,84.36,84.52,84.17,84.18,86836.0,76.8176,76.9633,76.6446,76.6537,86836.0
2022-01-10 11:30:00,84.17,84.19,84.11,84.17,63713.0,76.6446,76.6628,76.59,76.6446,63713.0
2022-01-10 11:35:00,84.16,84.17,83.98,84.02,112843.0,76.6355,76.6446,76.4716,76.508,112843.0
2022-01-10 11:40:00,84.01,84.06,83.95,84.03,64410.0,76.4989,76.5445,76.4443,76.5171,64410.0
2022-01-10 11:45:00,84.02,84.02,83.9,83.98,49090.0,76.508,76.508,76.3988,76.4716,49090.0
2022-01-10 11:50:00,83.96,84.02,83.92,83.98,40721.0,76.4534,76.508,76.417,76.4716,40721.0
2022-01-10 11:55:00,83.97,83.99,83.91,83.94,42671.0,76.4625,76.4807,76.4079,76.4352,42671.0
2022-01-10 12:00:00,83.93,84.0,83.81,83.92,99899.0,76.4261,76.4898,76.3168,76.417,99899.0
2022-01-10 12:05:00,83.92,83.96,83.83,83.84,66351.0,76.417,76.4534,76.335,76.3441,66351.0
2022-01-10 12:10:00,83.84,83.89,83.74,83.88,87242.0,76.3441,76.3897,76.2531,76.3805,87242.0
2022-01-10 12:15:00,83.86,84.02,83.82,83.94,71561.0,76.3623,76.508,76.3259,76.4352,71561.0
2022-01-10 12:20:00,83.94,83.97,83.85,83.96,47933.0,76.4352,76.4625,76.3532,76.4534,47933.0
2022-01-10 12:25:00,83.95,84.02,83.91,83.97,35968.0,76.4443,76.508,76.4079,76.4625,35968.0
2022-01-10 12:30:00,83.96,84.09,83.96,84.09,57211.0,76.4534,76.5718,76.4534,76.5718,57211.0
2022-01-10 12:35:00,84.09,84.13,84.03,84.08,38813.0,76.5718,76.6082,76.5171,76.5627,38813.0
2022-01-10 12:40:00,84.06,84.16,84.02,84.04,46433.0,76.5445,76.6355,76.508,76.5262,46433.0
2022-01-10 12:45:00,84.04,84.15,83.89,83.91,49576.0,76.5262,76.6264,76.3897,76.4079,49576.0
2022-01-10 12:50:00,83.91,84.15,83.86,84.08,78627.0,76.4079,76.6264,76.3623,76.5627,78627.0
2022-01-10 12:55:00,84.08,84.1,83.95,84.04,51259.0,76.5627,76.5809,76.4443,76.5262,51259.0
2022-01-10 13:00:00,84.03,84.14,84.02,84.11,58906.0,76.5171,76.6173,76.508,76.59,58906.0
2022-01-10 13:05:00,84.11,84.18,84.08,84.17,64934.0,76.59,76.6537,76.5627,76.6446,64934.0
2022-01-10 13:10:00,84.16,84.25,84.13,84.2,66273.0,76.6355,76.7175,76.6082,76.6719,66273.0
2022-01-10 13:15:00,84.2,84.2,84.11,84.12,35892.0,76.6719,76.6719,76.59,76.5991,35892.0
2022-01-10 13:20:00,84.11,84.14,83.99,84.09,67113.0,76.59,76.6173,76.4807,76.5718,67113.0
2022-01-10 13:25:00,84.08,84.13,84.06,84.09,72129.0,76.5627,76.6082,76.5445,76.5718,72129.0
2022-01-10 13:30:00,84.09,84.1,83.97,84.02,83716.0,76.5718,76.5809,76.4625,76.508,83716.0
2022-01-10 13:35:00,84.03,84.07,83.99,84.03,71175.0,76.5171,76.5536,76.4807,76.5171,71175.0
2022-01-10 13:40:00,84.03,84.26,84.0,84.16,55047.0,76.5171,76.7266,76.4898,76.6355,55047.0
2022-01-10 13:45:00,84.18,84.32,84.14,84.29,57446.0,76.6537,76.7812,76.6173,76.7539,57446.0
2022-01-10 13:50:00,84.29,84.52,84.28,84.42,76510.0,76.7539,76.9633,76.7448,76.8723,76510.0
2022-01-10 13:55:00,84.42,84.46,84.26,84.46,81600.0,76.8723,76.9087,76.7266,76.9087,81600.0
2022-01-10 14:00:00,84.45,84.64,84.42,84.54,58101.0,76.8996,77.0726,76.8723,76.9815,58101.0
2022-01-10 14:05:00,84.54,84.67,84.46,84.62,40000.0,76.9815,77.0999,76.9087,77.0544,40000.0
2022-01-10 14:10:00,84.61,84.68,84.55,84.64,104452.0,77.0453,77.109,76.9906,77.0726,104452.0
2022-01-10 14:15:00,84.63,84.75,84.62,84.63,35371.0,77.0635,77.1728,77.0544,77.0635,35371.0
2022-01-10 14:20:00,84.6,84.69,84.57,84.62,33453.0,77.0362,77.1181,77.0089,77.0544,33453.0
2022-01-10 14:25:00,84.62,84.66,84.58,84.65,47341.0,77.0544,77.0908,77.018,77.0817,47341.0
2022-01-10 14:30:00,84.65,84.78,84.59,84.76,65388.0,77.0817,77.2001,77.0271,77.1819,65388.0
2022-01-10 14:35:00,84.77,84.77,84.66,84.71,33978.0,77.191,77.191,77.0908,77.1363,33978.0
2022-01-10 14:40:00,84.71,84.78,84.65,84.65,33072.0,77.1363,77.2001,77.0817,77.0817,33072.0
2022-01-10 14:45:00,84.66,84.73,84.64,84.66,32762.0,77.0908,77.1545,77.0726,77.0908,32762.0
2022-01-10 14:50:00,84.65,84.66,84.4,84.49,52769.0,77.0817,77.0908,76.8541,76.936,52769.0
2022-01-10 14:55:00,84.48,84.58,84.45,84.5,45457.0,76.9269,77.018,76.8996,76.9451,45457.0
2022-01-10 15:00:00,84.5,84.54,84.41,84.43,99530.0,76.9451,76.9815,76.8632,76.8814,99530.0
2022-01-10 15:05:00,84.43,84.45,84.13,84.17,167329.0,76.8814,76.8996,76.6082,76.6446,167329.0
2022-01-10 15:10:00,84.17,84.32,84.08,84.09,101650.0,76.6446,76.7812,76.5627,76.5718,101650.0
2022-01-10 15:15:00,84.09,84.17,83.97,83.99,118876.0,76.5718,76.6446,76.4625,76.4807,118876.0
2022-01-10 15:20:00,83.98,84.09,83.92,84.06,117573.0,76.4716,76.5718,76.417,76.5445,117573.0
2022-01-10 15:25:00,84.07,84.23,84.05,84.14,95217.0,76.5536,76.6993,76.5353,76.6173,95217.0
2022-01-10 15:30:00,84.13,84.25,84.06,84.17,95244.0,76.6082,76.7175,76.5445,76.6446,95244.0
2022-01-10 15:35:00,84.17,84.17,83.98,83.98,147641.0,76.6446,76.6446,76.4716,76.4716,147641.0
2022-01-10 15:40:00,83.98,84.19,83.88,84.07,126133.0,76.4716,76.6628,76.3805,76.5536,126133.0
2022-01-10 15:45:00,84.06,84.22,84.03,84.22,237902.0,76.5445,76.6901,76.5171,76.6901,237902.0
2022-01-10 15:50:00,84.24,84.31,84.04,84.11,305382.0,76.7084,76.7721,76.5262,76.59,305382.0
2022-01-10 15:55:00,84.1,84.31,84.04,84.3,689983.0,76.5809,76.7721,76.5262,76.763,689983.0
2022-01-11 09:30:00,83.83,84.41,83.82,84.25,520316.0,76.335,76.8632,76.3259,76.7175,520316.0
2022-01-11 09:35:00,84.28,84.57,84.12,84.14,121693.0,76.7448,77.0089,76.5991,76.6173,121693.0
2022-01-11 09:40:00,84.13,84.43,84.12,84.36,81628.0,76.6082,76.8814,76.5991,76.8176,81628.0
2022-01-11 09:45:00,84.33,84.44,84.13,84.13,121187.0,76.7903,76.8905,76.6082,76.6082,121187.0
2022-01-11 09:50:00,84.12,84.24,84.06,84.07,119880.0,76.5991,76.7084,76.5445,76.5536,119880.0
2022-01-11 09:55:00,84.06,84.13,83.95,84.01,63492.0,76.5445,76.6082,76.4443,76.4989,63492.0
2022-01-11 10:00:00,84.01,84.08,83.81,84.03,82249.0,76.4989,76.5627,76.3168,76.5171,82249.0
2022-01-11 10:05:00,84.04,84.31,84.04,84.26,59309.0,76.5262,76.7721,76.5262,76.7266,59309.0
2022-01-11 10:10:00,84.27,84.3,84.0,84.03,92563.0,76.7357,76.763,76.4898,76.5171,92563.0
2022-01-11 10:15:00,84.04,84.3,83.95,84.27,140546.0,76.5262,76.763,76.4443,76.7357,140546.0
2022-01-11 10:20:00,84.27,84.35,84.2,84.23,91999.0,76.7357,76.8085,76.6719,76.6993,91999.0
2022-01-11 10:25:00,84.21,84.32,84.19,84.25,53626.0,76.681,76.7812,76.6628,76.7175,53626.0
2022-01-11 10:30:00,84.25,84.33,84.14,84.15,52305.0,76.7175,76.7903,76.6173,76.6264,52305.0
2022-01-11 10:35:00,84.15,84.19,84.03,84.07,49091.0,76.6264,76.6628,76.5171,76.5536,49091.0
2022-01-11 10:40:00,84.06,84.08,83.93,83.99,41022.0,76.5445,76.5627,76.4261,76.4807,41022.0
2022-01-11 10:45:00,83.99,84.2,83.98,84.04,44654.0,76.4807,76.6719,76.4716,76.5262,44654.0
2022-01-11 10:50:00,84.02,84.07,83.97,83.98,37004.0,76.508,76.5536,76.4625,76.4716,37004.0
2022-01-11 10:55:00,84.0,84.06,83.95,84.0,40854.0,76.4898,76.5445,76.4443,76.4898,40854.0
2022-01-11 11:00:00,84.0,84.01,83.75,83.75,67170.0,76.4898,76.4989,76.2622,76.2622,67170.0
2022-01-11 11:05:00,83.75,83.87,83.68,83.69,53973.0,76.2622,76.3714,76.1984,76.2075,53973.0
2022-01-11 11:10:00,83.7,83.88,83.68,83.74,123520.0,76.2166,76.3805,76.1984,76.2531,123520.0
2022-01-11 11:15:00,83.72,83.86,83.7,83.85,63738.0,76.2348,76.3623,76.2166,76.3532,63738.0
2022-01-11 11:20:00,83.87,83.97,83.8,83.88,60312.0,76.3714,76.4625,76.3077,76.3805,60312.0
2022-01-11 11:25:00,83.88,83.98,83.68,83.71,44183.0,76.3805,76.4716,76.1984,76.2257,44183.0
2022-01-11 11:30:00,83.71,83.86,83.69,83.81,80519.0,76.2257,76.3623,76.2075,76.3168,80519.0
2022-01-11 11:35:00,83.8,83.85,83.73,83.81,59743.0,76.3077,76.3532,76.244,76.3168,59743.0
2022-01-11 11:40:00,83.83,84.0,83.83,83.87,54501.0,76.335,76.4898,76.335,76.3714,54501.0
2022-01-11 11:45:00,83.88,83.93,83.76,83.86,40807.0,76.3805,76.4261,76.2713,76.3623,40807.0
2022-01-11 11:50:00,83.88,84.06,83.84,84.03,90370.0,76.3805,76.5445,76.3441,76.5171,90370.0
2022-01-11 11:55:00,84.03,84.15,84.03,84.11,45935.0,76.5171,76.6264,76.5171,76.59,45935.0
2022-01-11 12:00:00,84.12,84.17,84.06,84.14,84523.0,76.5991,76.6446,76.5445,76.6173,84523.0
2022-01-11 12:05:00,84.14,84.35,84.06,84.33,58829.0,76.6173,76.8085,76.5445,76.7903,58829.0
2022-01-11 12:10:00,84.35,84.35,84.16,84.23,59602.0,76.8085,76.8085,76.6355,76.6993,59602.0
2022-01-11 12:15:00,84.25,84.43,84.23,84.42,74743.0,76.7175,76.8814,76.6993,76.8723,74743.0
2022-01-11 12:20:00,84.42,84.43,84.3,84.34,30532.0,76.8723,76.8814,76.763,76.7994,30532.0
2022-01-11 12:25:00,84.34,84.35,84.26,84.33,34269.0,76.7994,76.8085,76.7266,76.7903,34269.0
2022-01-11 12:30:00,84.33,84.37,84.27,84.27,190996.0,76.7903,76.8267,76.7357,76.7357,190996.0
2022-01-11 12:35:00,84.27,84.47,84.27,84.47,45225.0,76.7357,76.9178,76.7357,76.9178,45225.0
2022-01-11 12:40:00,84.47,84.48,84.36,84.36,48500.0,76.9178,76.9269,76.8176,76.8176,48500.0
2022-01-11 12:45:00,84.37,84.47,84.36,84.44,31012.0,76.8267,76.9178,76.8176,76.8905,31012.0
2022-01-11 12:50:00,84.46,84.49,84.41,84.45,21690.0,76.9087,76.936,76.8632,76.8996,21690.0
2022-01-11 12:55:00,84.44,84.59,84.42,84.58,57004.0,76.8905,77.0271,76.8723,77.018,57004.0
2022-01-11 13:00:00,84.56,84.64,84.51,84.6,31309.0,76.9997,77.0726,76.9542,77.0362,31309.0
2022-01-11 13:05:00,84.59,84.64,84.53,84.56,48841.0,77.0271,77.0726,76.9724,76.9997,48841.0
2022-01-11 13:10:00,84.57,84.68,84.55,84.64,28443.0,77.0089,77.109,76.9906,77.0726,28443.0
2022-01-11 13:15:00,84.63,84.89,84.63,84.87,58255.0,77.0635,77.3002,77.0635,77.282,58255.0
2022-01-11 13:20:00,84.88,85.01,84.85,84.93,78426.0,77.2911,77.4095,77.2638,77.3367,78426.0
2022-01-11 13:25:00,84.93,84.97,84.87,84.95,103975.0,77.3367,77.3731,77.282,77.3549,103975.0
2022-01-11 13:30:00,84.96,84.96,84.84,84.86,32466.0,77.364,77.364,77.2547,77.2729,32466.0
2022-01-11 13:35:00,84.88,84.9,84.77,84.8,23511.0,77.2911,77.3093,77.191,77.2183,23511.0
2022-01-11 13:40:00,84.81,84.81,84.58,84.59,32044.0,77.2274,77.2274,77.018,77.0271,32044.0
2022-01-11 13:45:00,84.58,84.58,84.44,84.45,34721.0,77.018,77.018,76.8905,76.8996,34721.0
2022-01-11 13:50:00,84.44,84.56,84.44,84.53,48694.0,76.8905,76.9997,76.8905,76.9724,48694.0
2022-01-11 13:55:00,84.53,84.6,84.5,84.52,34433.0,76.9724,77.0362,76.9451,76.9633,34433.0
2022-01-11 14:00:00,84.52,84.52,84.42,84.42,30849.0,76.9633,76.9633,76.8723,76.8723,30849.0
2022-01-11 14:05:00,84.42,84.46,84.38,84.4,40785.0,76.8723,76.9087,76.8358,76.8541,40785.0
2022-01-11 14:10:00,84.4,84.47,84.29,84.31,43509.0,76.8541,76.9178,76.7539,76.7721,43509.0
2022-01-11 14:15:00,84.3,84.33,84.2,84.23,43301.0,76.763,76.7903,76.6719,76.6993,43301.0
2022-01-11 14:20:00,84.23,84.38,84.22,84.23,36947.0,76.6993,76.8358,76.6901,76.6993,36947.0
2022-01-11 14:25:00,84.24,84.39,84.22,84.34,49110.0,76.7084,76.8449,76.6901,76.7994,49110.0
2022-01-11 14:30:00,84.34,84.53,84.31,84.53,44171.0,76.7994,76.9724,76.7721,76.9724,44171.0
2022-01-11 14:35:00,84.53,84.54,84.47,84.52,45825.0,76.9724,76.9815,76.9178,76.9633,45825.0
2022-01-11 14:40:00,84.52,84.54,84.45,84.49,32824.0,76.9633,76.9815,76.8996,76.936,32824.0
2022-01-11 14:45:00,84.5,84.55,84.45,84.48,46124.0,76.9451,76.9906,76.8996,76.9269,46124.0
2022-01-11 14:50:00,84.48,84.53,84.42,84.52,46449.0,76.9269,76.9724,76.8723,76.9633,46449.0
2022-01-11 14:55:00,84.52,84.6,84.5,84.58,60567.0,76.9633,77.0362,76.9451,77.018,60567.0
2022-01-11 15:00:00,84.58,84.66,84.54,84.66,41496.0,77.018,77.0908,76.9815,77.0908,41496.0
2022-01-11 15:05:00,84.66,84.75,84.65,84.68,53230.0,77.0908,77.1728,77.0817,77.109,53230.0
2022-01-11 15:10:00,84.67,84.72,84.63,84.67,64225.0,77.0999,77.1454,77.0635,77.0999,64225.0
2022-01-11 15:15:00,84.66,84.78,84.65,84.76,102383.0,77.0908,77.2001,77.0817,77.1819,102383.0
2022-01-11 15:20:00,84.76,84.9,84.75,84.88,79547.0,77.1819,77.3093,77.1728,77.2911,79547.0
2022-01-11 15:25:00,84.87,84.9,84.74,84.81,86216.0,77.282,77.3093,77.1637,77.2274,86216.0
2022-01-11 15:30:00,84.8,84.82,84.7,84.7,64151.0,77.2183,77.2365,77.1272,77.1272,64151.0
2022-01-11 15:35:00,84.71,84.76,84.64,84.68,86180.0,77.1363,77.1819,77.0726,77.109,86180.0
2022-01-11 15:40:00,84.67,84.77,84.67,84.76,145823.0,77.0999,77.191,77.0999,77.1819,145823.0
2022-01-11 15:45:00,84.75,84.8,84.71,84.78,101210.0,77.1728,77.2183,77.1363,77.2001,101210.0
2022-01-11 15:50:00,84.79,84.81,84.69,84.81,193284.0,77.2092,77.2274,77.1181,77.2274,193284.0
2022-01-11 15:55:00,84.8,84.82,84.73,84.79,355431.0,77.2183,77.2365,77.1545,77.2092,355431.0
2022-01-12 09:30:00,84.28,84.92,84.1,84.69,256033.0,76.7448,77.3276,76.5809,77.1181,256033.0
2022-01-12 09:35:00,84.67,84.84,84.42,84.83,91794.0,77.0999,77.2547,76.8723,77.2456,91794.0
2022-01-12 09:40:00,84.82,84.92,84.54,84.8,64754.0,77.2365,77.3276,76.9815,77.2183,64754.0
2022-01-12 09:45:00,84.81,84.97,84.76,84.89,92907.0,77.2274,77.3731,77.1819,77.3002,92907.0
2022-01-12 09:50:00,84.9,85.04,84.88,85.0,95723.0,77.3093,77.4368,77.2911,77.4004,95723.0
2022-01-12 09:55:00,85.01,85.41,84.93,85.39,106987.0,77.4095,77.7738,77.3367,77.7555,106987.0
2022-01-12 10:00:00,85.4,85.59,85.36,85.42,93280.0,77.7646,77.9377,77.7282,77.7829,93280.0
2022-01-12 10:05:00,85.41,85.61,85.32,85.37,68763.0,77.7738,77.9559,77.6918,77.7373,68763.0
2022-01-12 10:10:00,85.36,85.45,85.2,85.42,50716.0,77.7282,77.8102,77.5825,77.7829,50716.0
2022-01-12 10:15:00,85.42,85.81,85.42,85.79,77465.0,77.7829,78.138,77.7829,78.1198,77465.0
2022-01-12 10:20:00,85.79,85.8,85.64,85.66,99402.0,78.1198,78.1289,77.9832,78.0014,99402.0
2022-01-12 10:25:00,85.66,85.77,85.51,85.51,78621.0,78.0014,78.1016,77.8648,77.8648,78621.0
2022-01-12 10:30:00,85.51,85.51,85.2,85.2,59713.0,77.8648,77.8648,77.5825,77.5825,59713.0
2022-01-12 10:35:00,85.2,85.37,85.09,85.14,44819.0,77.5825,77.7373,77.4824,77.5279,44819.0
2022-01-12 10:40:00,85.14,85.3,85.1,85.19,60699.0,77.5279,77.6736,77.4915,77.5734,60699.0
2022-01-12 10:45:00,85.19,85.26,85.06,85.13,70035.0,77.5734,77.6372,77.455,77.5188,70035.0
2022-01-12 10:50:00,85.13,85.29,85.12,85.26,55768.0,77.5188,77.6645,77.5097,77.6372,55768.0
2022-01-12 10:55:00,85.26,85.46,85.26,85.36,78941.0,77.6372,77.8193,77.6372,77.7282,78941.0
2022-01-12 11:00:00,85.36,85.43,85.25,85.31,37676.0,77.7282,77.792,77.6281,77.6827,37676.0
2022-01-12 11:05:00,85.31,85.45,85.3,85.44,36881.0,77.6827,77.8102,77.6736,77.8011,36881.0
2022-01-12 11:10:00,85.45,85.45,85.23,85.23,87480.0,77.8102,77.8102,77.6098,77.6098,87480.0
2022-01-12 11:15:00,85.22,85.3,85.15,85.29,47282.0,77.6007,77.6736,77.537,77.6645,47282.0
2022-01-12 11:20:00,85.28,85.28,85.1,85.14,38726.0,77.6554,77.6554,77.4915,77.5279,38726.0
2022-01-12 11:25:00,85.15,85.3,85.12,85.26,44360.0,77.537,77.6736,77.5097,77.6372,44360.0
2022-01-12 11:30:00,85.26,85.4,85.26,85.35,45482.0,77.6372,77.7646,77.6372,77.7191,45482.0
2022-01-12 11:35:00,85.37,85.44,85.31,85.31,40600.0,77.7373,77.8011,77.6827,77.6827,40600.0
2022-01-12 11:40:00,85.32,85.44,85.32,85.38,48751.0,77.6918,77.8011,77.6918,77.7464,48751.0
2022-01-12 11:45:00,85.36,85.43,85.32,85.34,25464.0,77.7282,77.792,77.6918,77.71,25464.0
2022-01-12 11:50:00,85.33,85.42,85.29,85.41,27275.0,77.7009,77.7829,77.6645,77.7738,27275.0
2022-01-12 11:55:00,85.4,85.5,85.37,85.46,60368.0,77.7646,77.8557,77.7373,77.8193,60368.0
2022-01-12 12:00:00,85.45,85.46,85.36,85.37,35605.0,77.8102,77.8193,77.7282,77.7373,35605.0
2022-01-12 12:05:00,85.36,85.36,85.24,85.26,28286.0,77.7282,77.7282,77.619,77.6372,28286.0
2022-01-12 12:10:00,85.26,85.33,85.24,85.3,31794.0,77.6372,77.7009,77.619,77.6736,31794.0
2022-01-12 12:15:00,85.3,85.43,85.28,85.42,47285.0,77.6736,77.792,77.6554,77.7829,47285.0
2022-01-12 12:20:00,85.41,85.44,85.35,85.35,29533.0,77.7738,77.8011,77.7191,77.7191,29533.0
2022-01-12 12:25:00,85.36,85.45,85.36,85.4,23909.0,77.7282,77.8102,77.7282,77.7646,23909.0
2022-01-12 12:30:00,85.41,85.41,85.27,85.31,24291.0,77.7738,77.7738,77.6463,77.6827,24291.0
2022-01-12 12:35:00,85.31,85.44,85.29,85.32,24713.0,77.6827,77.8011,77.6645,77.6918,24713.0
2022-01-12 12:40:00,85.32,85.34,85.22,85.24,19170.0,77.6918,77.71,77.6007,77.619,19170.0
2022-01-12 12:45:00,85.24,85.27,85.16,85.2,37783.0,77.619,77.6463,77.5461,77.5825,37783.0
2022-01-12 12:50:00,85.2,85.57,85.2,85.47,140602.0,77.5825,77.9194,77.5825,77.8284,140602.0
2022-01-12 12:55:00,85.47,85.52,85.4,85.42,30654.0,77.8284,77.8739,77.7646,77.7829,30654.0
2022-01-12 13:00:00,85.42,85.63,85.42,85.63,199328.0,77.7829,77.9741,77.7829,77.9741,199328.0
2022-01-12 13:05:00,85.62,85.67,85.52,85.53,31894.0,77.965,78.0105,77.8739,77.883,31894.0
2022-01-12 13:10:00,85.53,85.54,85.47,85.51,29189.0,77.883,77.8921,77.8284,77.8648,29189.0
2022-01-12 13:15:00,85.52,85.53,85.44,85.49,20525.0,77.8739,77.883,77.8011,77.8466,20525.0
2022-01-12 13:20:00,85.49,85.49,85.43,85.43,18472.0,77.8466,77.8466,77.792,77.792,18472.0
2022-01-12 13:25:00,85.43,85.52,85.43,85.5,19803.0,77.792,77.8739,77.792,77.8557,19803.0
2022-01-12 13:30:00,85.49,85.5,85.37,85.4,18498.0,77.8466,77.8557,77.7373,77.7646,18498.0
2022-01-12 13:35:00,85.4,85.4,85.27,85.29,58754.0,77.7646,77.7646,77.6463,77.6645,58754.0
2022-01-12 13:40:00,85.29,85.32,85.26,85.29,38177.0,77.6645,77.6918,77.6372,77.6645,38177.0
2022-01-12 13:45:00,85.27,85.31,85.23,85.26,22198.0,77.6463,77.6827,77.6098,77.6372,22198.0
2022-01-12 13:50:00,85.25,85.27,85.2,85.2,40710.0,77.6281,77.6463,77.5825,77.5825,40710.0
2022-01-12 13:55:00,85.2,85.2,85.14,85.16,16237.0,77.5825,77.5825,77.5279,77.5461,16237.0
2022-01-12 14:00:00,85.15,85.15,85.07,85.12,43718.0,77.537,77.537,77.4641,77.5097,43718.0
2022-01-12 14:05:00,85.12,85.18,85.06,85.06,101576.0,77.5097,77.5643,77.455,77.455,101576.0
2022-01-12 14:10:00,85.05,85.09,84.99,85.07,60640.0,77.4459,77.4824,77.3913,77.4641,60640.0
2022-01-12 14:15:00,85.08,85.12,84.97,85.0,151242.0,77.4733,77.5097,77.3731,77.4004,151242.0
2022-01-12 14:20:00,84.99,85.04,84.96,85.02,86377.0,77.3913,77.4368,77.364,77.4186,86377.0
2022-01-12 14:25:00,85.01,85.12,84.98,85.01,99966.0,77.4095,77.5097,77.3822,77.4095,99966.0
2022-01-12 14:30:00,85.0,85.1,84.99,85.06,48274.0,77.4004,77.4915,77.3913,77.455,48274.0
2022-01-12 14:35:00,85.06,85.16,85.06,85.13,25317.0,77.455,77.5461,77.455,77.5188,25317.0
2022-01-12 14:40:00,85.12,85.2,85.1,85.12,29816.0,77.5097,77.5825,77.4915,77.5097,29816.0
2022-01-12 14:45:00,85.11,85.2,85.09,85.2,23053.0,77.5006,77.5825,77.4824,77.5825,23053.0
2022-01-12 14:50:00,85.19,85.25,85.17,85.24,23695.0,77.5734,77.6281,77.5552,77.619,23695.0
2022-01-12 14:55:00,85.23,85.27,85.18,85.19,23566.0,77.6098,77.6463,77.5643,77.5734,23566.0
2022-01-12 15:00:00,85.19,85.21,85.06,85.08,27700.0,77.5734,77.5916,77.455,77.4733,27700.0
2022-01-12 15:05:00,85.08,85.08,85.02,85.06,19080.0,77.4733,77.4733,77.4186,77.455,19080.0
2022-01-12 15:10:00,85.06,85.12,85.04,85.09,29748.0,77.455,77.5097,77.4368,77.4824,29748.0
2022-01-12 15:15:00,85.1,85.21,85.07,85.18,31908.0,77.4915,77.5916,77.4641,77.5643,31908.0
2022-01-12 15:20:00,85.19,85.2,85.07,85.09,34288.0,77.5734,77.5825,77.4641,77.4824,34288.0
2022-01-12 15:25:00,85.09,85.16,85.06,85.13,36845.0,77.4824,77.5461,77.455,77.5188,36845.0
2022-01-12 15:30:00,85.14,85.14,84.99,85.0,48254.0,77.5279,77.5279,77.3913,77.4004,48254.0
2022-01-12 15:35:00,85.01,85.07,84.95,84.98,82863.0,77.4095,77.4641,77.3549,77.3822,82863.0
2022-01-12 15:40:00,84.98,85.12,84.97,85.07,50926.0,77.3822,77.5097,77.3731,77.4641,50926.0
2022-01-12 15:45:00,85.07,85.15,85.01,85.07,89270.0,77.4641,77.537,77.4095,77.4641,89270.0
2022-01-12 15:50:00,85.07,85.32,85.06,85.26,114974.0,77.4641,77.6918,77.455,77.6372,114974.0
2022-01-12 15:55:00,85.27,85.3,85.04,85.1,272347.0,77.6463,77.6736,77.4368,77.4915,272347.0
2022-01-13 09:30:00,85.58,85.81,85.44,85.55,300403.0,77.9286,78.138,77.8011,77.9012,300403.0
2022-01-13 09:35:00,85.57,85.69,85.39,85.41,265860.0,77.9194,78.0287,77.7555,77.7738,265860.0
2022-01-13 09:40:00,85.41,85.42,85.21,85.3,59203.0,77.7738,77.7829,77.5916,77.6736,59203.0
2022-01-13 09:45:00,85.29,85.46,85.23,85.23,47255.0,77.6645,77.8193,77.6098,77.6098,47255.0
2022-01-13 09:50:00,85.25,85.32,85.03,85.08,66864.0,77.6281,77.6918,77.4277,77.4733,66864.0
2022-01-13 09:55:00,85.08,85.1,84.9,85.02,55391.0,77.4733,77.4915,77.3093,77.4186,55391.0
2022-01-13 10:00:00,85.04,85.11,84.87,84.98,71977.0,77.4368,77.5006,77.282,77.3822,71977.0
2022-01-13 10:05:00,84.96,85.02,84.83,84.9,62465.0,77.364,77.4186,77.2456,77.3093,62465.0
2022-01-13 10:10:00,84.89,84.89,84.72,84.87,63085.0,77.3002,77.3002,77.1454,77.282,63085.0
2022-01-13 10:15:00,84.86,85.11,84.86,85.08,61086.0,77.2729,77.5006,77.2729,77.4733,61086.0
2022-01-13 10:20:00,85.08,85.1,84.85,84.87,97862.0,77.4733,77.4915,77.2638,77.282,97862.0
2022-01-13 10:25:00,84.86,85.1,84.78,85.09,64009.0,77.2729,77.4915,77.2001,77.4824,64009.0
2022-01-13 10:30:00,85.09,85.4,85.09,85.33,76227.0,77.4824,77.7646,77.4824,77.7009,76227.0
2022-01-13 10:35:00,85.32,85.32,84.98,85.01,121323.0,77.6918,77.6918,77.3822,77.4095,121323.0
2022-01-13 10:40:00,85.0,85.29,85.0,85.27,91236.0,77.4004,77.6645,77.4004,77.6463,91236.0
2022-01-13 10:45:00,85.28,85.28,85.08,85.14,50136.0,77.6554,77.6554,77.4733,77.5279,50136.0
2022-01-13 10:50:00,85.16,85.45,85.1,85.41,55802.0,77.5461,77.8102,77.4915,77.7738,55802.0
2022-01-13 10:55:00,85.41,85.5,85.35,85.48,33384.0,77.7738,77.8557,77.7191,77.8375,33384.0
2022-01-13 11:00:00,85.49,85.63,85.43,85.61,66402.0,77.8466,77.9741,77.792,77.9559,66402.0
2022-01-13 11:05:00,85.6,85.61,85.41,85.49,35468.0,77.9468,77.9559,77.7738,77.8466,35468.0
2022-01-13 11:10:00,85.5,85.51,85.3,85.34,32045.0,77.8557,77.8648,77.6736,77.71,32045.0
2022-01-13 11:15:00,85.34,85.43,85.33,85.42,17686.0,77.71,77.792,77.7009,77.7829,17686.0
2022-01-13 11:20:00,85.43,85.48,85.32,85.33,42463.0,77.792,77.8375,77.6918,77.7009,42463.0
2022-01-13 11:25:00,85.3,85.57,85.3,85.53,41036.0,77.6736,77.9194,77.6736,77.883,41036.0
2022-01-13 11:30:00,85.54,85.55,85.43,85.46,45272.0,77.8921,77.9012,77.792,77.8193,45272.0
2022-01-13 11:35:00,85.47,85.49,85.38,85.43,15239.0,77.8284,77.8466,77.7464,77.792,15239.0
2022-01-13 11:40:00,85.41,85.59,85.41,85.5,43490.0,77.7738,77.9377,77.7738,77.8557,43490.0
2022-01-13 11:45:00,85.49,85.6,85.46,85.57,37225.0,77.8466,77.9468,77.8193,77.9194,37225.0
2022-01-13 11:50:00,85.57,85.57,85.49,85.5,39513.0,77.9194,77.9194,77.8466,77.8557,39513.0
2022-01-13 11:55:00,85.5,85.55,85.45,85.53,31645.0,77.8557,77.9012,77.8102,77.883,31645.0
2022-01-13 12:00:00,85.54,85.59,85.49,85.55,37596.0,77.8921,77.9377,77.8466,77.9012,37596.0
2022-01-13 12:05:00,85.55,85.62,85.5,85.53,45752.0,77.9012,77.965,77.8557,77.883,45752.0
2022-01-13 12:10:00,85.53,85.57,85.47,85.52,35747.0,77.883,77.9194,77.8284,77.8739,35747.0
2022-01-13 12:15:00,85.53,85.53,85.33,85.37,39927.0,77.883,77.883,77.7009,77.7373,39927.0
2022-01-13 12:20:00,85.39,85.39,85.14,85.17,72736.0,77.7555,77.7555,77.5279,77.5552,72736.0
2022-01-13 12:25:00,85.17,85.33,85.15,85.33,76339.0,77.5552,77.7009,77.537,77.7009,76339.0
2022-01-13 12:30:00,85.32,85.51,85.29,85.44,73634.0,77.6918,77.8648,77.6645,77.8011,73634.0
2022-01-13 12:35:00,85.44,85.46,85.37,85.42,32136.0,77.8011,77.8193,77.7373,77.7829,32136.0
2022-01-13 12:40:00,85.42,85.45,85.39,85.42,26456.0,77.7829,77.8102,77.7555,77.7829,26456.0
2022-01-13 12:45:00,85.42,85.47,85.32,85.44,30121.0,77.7829,77.8284,77.6918,77.8011,30121.0
2022-01-13 12:50:00,85.43,85.49,85.36,85.44,50126.0,77.792,77.8466,77.7282,77.8011,50126.0
2022-01-13 12:55:00,85.45,85.47,85.34,85.34,45057.0,77.8102,77.8284,77.71,77.71,45057.0
2022-01-13 13:00:00,85.33,85.33,85.2,85.23,39399.0,77.7009,77.7009,77.5825,77.6098,39399.0
2022-01-13 13:05:00,85.22,85.31,85.17,85.2,34213.0,77.6007,77.6827,77.5552,77.5825,34213.0
2022-01-13 13:10:00,85.19,85.19,85.07,85.09,35050.0,77.5734,77.5734,77.4641,77.4824,35050.0
2022-01-13 13:15:00,85.09,85.21,85.08,85.2,37731.0,77.4824,77.5916,77.4733,77.5825,37731.0
2022-01-13 13:20:00,85.2,85.32,85.16,85.29,54795.0,77.5825,77.6918,77.5461,77.6645,54795.0
2022-01-13 13:25:00,85.29,85.34,85.28,85.31,31604.0,77.6645,77.71,77.6554,77.6827,31604.0
2022-01-13 13:30:00,85.3,85.3,85.14,85.14,31026.0,77.6736,77.6736,77.5279,77.5279,31026.0
2022-01-13 13:35:00,85.14,85.24,85.13,85.15,29755.0,77.5279,77.619,77.5188,77.537,29755.0
2022-01-13 13:40:00,85.14,85.14,84.99,85.01,20715.0,77.5279,77.5279,77.3913,77.4095,20715.0
2022-01-13 13:45:00,85.02,85.11,85.02,85.08,22991.0,77.4186,77.5006,77.4186,77.4733,22991.0
2022-01-13 13:50:00,85.08,85.19,85.06,85.18,26559.0,77.4733,77.5734,77.455,77.5643,26559.0
2022-01-13 13:55:00,85.18,85.28,85.15,85.27,46361.0,77.5643,77.6554,77.537,77.6463,46361.0
2022-01-13 14:00:00,85.26,85.32,85.25,85.3,43738.0,77.6372,77.6918,77.6281,77.6736,43738.0
2022-01-13 14:05:00,85.31,85.31,85.25,85.27,26255.0,77.6827,77.6827,77.6281,77.6463,26255.0
2022-01-13 14:10:00,85.27,85.27,85.07,85.07,29533.0,77.6463,77.6463,77.4641,77.4641,29533.0
2022-01-13 14:15:00,85.07,85.12,85.04,85.11,36556.0,77.4641,77.5097,77.4368,77.5006,36556.0
2022-01-13 14:20:00,85.12,85.12,85.04,85.07,58588.0,77.5097,77.5097,77.4368,77.4641,58588.0
2022-01-13 14:25:00,85.06,85.15,85.0,85.04,82550.0,77.455,77.537,77.4004,77.4368,82550.0
2022-01-13 14:30:00,85.04,85.06,84.92,85.01,41891.0,77.4368,77.455,77.3276,77.4095,41891.0
2022-01-13 14:35:00,85.0,85.1,84.96,85.05,48722.0,77.4004,77.4915,77.364,77.4459,48722.0
2022-01-13 14:40:00,85.04,85.12,85.03,85.11,41457.0,77.4368,77.5097,77.4277,77.5006,41457.0
2022-01-13 14:45:00,85.11,85.13,85.06,85.09,47462.0,77.5006,77.5188,77.455,77.4824,47462.0
2022-01-13 14:50:00,85.09,85.17,85.09,85.12,47818.0,77.4824,77.5552,77.4824,77.5097,47818.0
2022-01-13 14:55:00,85.11,85.16,85.1,85.12,63739.0,77.5006,77.5461,77.4915,77.5097,63739.0
2022-01-13 15:00:00,85.12,85.12,84.92,84.93,120769.0,77.5097,77.5097,77.3276,77.3367,120769.0
2022-01-13 15:05:00,84.93,85.05,84.93,85.03,51480.0,77.3367,77.4459,77.3367,77.4277,51480.0
2022-01-13 15:10:00,85.03,85.08,84.97,85.07,124582.0,77.4277,77.4733,77.3731,77.4641,124582.0
2022-01-13 15:15:00,85.07,85.08,84.99,85.02,60230.0,77.4641,77.4733,77.3913,77.4186,60230.0
2022-01-13 15:20:00,85.01,85.11,84.99,85.03,44369.0,77.4095,77.5006,77.3913,77.4277,44369.0
2022-01-13 15:25:00,85.02,85.15,85.0,85.14,54359.0,77.4186,77.537,77.4004,77.5279,54359.0
2022-01-13 15:30:00,85.15,85.18,85.09,85.17,63078.0,77.537,77.5643,77.4824,77.5552,63078.0
2022-01-13 15:35:00,85.16,85.21,85.05,85.05,59223.0,77.5461,77.5916,77.4459,77.4459,59223.0
2022-01-13 15:40:00,85.06,85.11,85.03,85.05,69543.0,77.455,77.5006,77.4277,77.4459,69543.0
2022-01-13 15:45:00,85.05,85.06,84.89,84.9,85010.0,77.4459,77.455,77.3002,77.3093,85010.0
2022-01-13 15:50:00,84.9,85.03,84.86,84.94,230467.0,77.3093,77.4277,77.2729,77.3458,230467.0
2022-01-13 15:55:00,84.93,85.11,84.87,84.9,684983.0,77.3367,77.5006,77.282,77.3093,684983.0
2022-01-14 09:30:00,84.88,85.15,84.52,84.59,312078.0,77.2911,77.537,76.9633,77.0271,312078.0
2022-01-14 09:35:00,84.59,84.68,84.36,84.48,75624.0,77.0271,77.109,76.8176,76.9269,75624.0
2022-01-14 09:40:00,84.48,84.58,84.36,84.52,97348.0,76.9269,77.018,76.8176,76.9633,97348.0
2022-01-14 09:45:00,84.52,84.54,84.24,84.25,92051.0,76.9633,76.9815,76.7084,76.7175,92051.0
2022-01-14 09:50:00,84.25,84.26,83.91,84.05,78074.0,76.7175,76.7266,76.4079,76.5353,78074.0
2022-01-14 09:55:00,84.04,84.15,84.03,84.05,51772.0,76.5262,76.6264,76.5171,76.5353,51772.0
2022-01-14 10:00:00,84.05,84.09,83.74,83.74,148901.0,76.5353,76.5718,76.2531,76.2531,148901.0
2022-01-14 10:05:00,83.76,83.88,83.36,83.45,210554.0,76.2713,76.3805,75.907,75.989,210554.0
2022-01-14 10:10:00,83.45,83.7,83.43,83.58,66839.0,75.989,76.2166,75.9708,76.1074,66839.0
2022-01-14 10:15:00,83.6,83.73,83.52,83.71,56919.0,76.1256,76.244,76.0527,76.2257,56919.0
2022-01-14 10:20:00,83.71,83.91,83.54,83.59,62186.0,76.2257,76.4079,76.0709,76.1165,62186.0
2022-01-14 10:25:00,83.58,83.58,83.28,83.34,78601.0,76.1074,76.1074,75.8342,75.8888,78601.0
2022-01-14 10:30:00,83.37,83.65,83.31,83.62,52320.0,75.9161,76.1711,75.8615,76.1438,52320.0
2022-01-14 10:35:00,83.61,83.66,83.47,83.61,64688.0,76.1347,76.1802,76.0072,76.1347,64688.0
2022-01-14 10:40:00,83.61,83.64,83.45,83.54,79243.0,76.1347,76.162,75.989,76.0709,79243.0
2022-01-14 10:45:00,83.55,83.7,83.53,83.53,56896.0,76.08,76.2166,76.0618,76.0618,56896.0
2022-01-14 10:50:00,83.52,83.79,83.51,83.77,128358.0,76.0527,76.2986,76.0436,76.2804,128358.0
2022-01-14 10:55:00,83.77,83.77,83.56,83.69,46937.0,76.2804,76.2804,76.0892,76.2075,46937.0
2022-01-14 11:00:00,83.7,84.01,83.64,83.91,560948.0,76.2166,76.4989,76.162,76.4079,560948.0
2022-01-14 11:05:00,83.89,83.9,83.58,83.62,83282.0,76.3897,76.3988,76.1074,76.1438,83282.0
2022-01-14 11:10:00,83.62,83.62,83.44,83.49,33970.0,76.1438,76.1438,75.9799,76.0254,33970.0
2022-01-14 11:15:00,83.48,83.49,83.22,83.22,44394.0,76.0163,76.0254,75.7796,75.7796,44394.0
2022-01-14 11:20:00,83.25,83.38,83.2,83.36,42759.0,75.8069,75.9252,75.7613,75.907,42759.0
2022-01-14 11:25:00,83.38,83.4,83.27,83.3,52880.0,75.9252,75.9435,75.8251,75.8524,52880.0
2022-01-14 11:30:00,83.3,83.37,83.23,83.36,45394.0,75.8524,75.9161,75.7887,75.907,45394.0
2022-01-14 11:35:00,83.36,83.49,83.22,83.45,95903.0,75.907,76.0254,75.7796,75.989,95903.0
2022-01-14 11:40:00,83.44,83.48,83.37,83.41,43819.0,75.9799,76.0163,75.9161,75.9526,43819.0
2022-01-14 11:45:00,83.42,83.54,83.36,83.53,44789.0,75.9617,76.0709,75.907,76.0618,44789.0
2022-01-14 11:50:00,83.52,83.6,83.5,83.6,40724.0,76.0527,76.1256,76.0345,76.1256,40724.0
2022-01-14 11:55:00,83.6,83.66,83.43,83.44,76786.0,76.1256,76.1802,75.9708,75.9799,76786.0
2022-01-14 12:00:00,83.44,83.55,83.39,83.47,59220.0,75.9799,76.08,75.9344,76.0072,59220.0
2022-01-14 12:05:00,83.45,83.65,83.44,83.62,43577.0,75.989,76.1711,75.9799,76.1438,43577.0
2022-01-14 12:10:00,83.62,83.7,83.56,83.56,38003.0,76.1438,76.2166,76.0892,76.0892,38003.0
2022-01-14 12:15:00,83.58,83.61,83.49,83.54,76960.0,76.1074,76.1347,76.0254,76.0709,76960.0
2022-01-14 12:20:00,83.54,83.58,83.37,83.4,45734.0,76.0709,76.1074,75.9161,75.9435,45734.0
2022-01-14 12:25:00,83.38,83.48,83.35,83.47,30861.0,75.9252,76.0163,75.8979,76.0072,30861.0
2022-01-14 12:30:00,83.45,83.52,83.43,83.45,40287.0,75.989,76.0527,75.9708,75.989,40287.0
2022-01-14 12:35:00,83.46,83.58,83.46,83.55,38204.0,75.9981,76.1074,75.9981,76.08,38204.0
2022-01-14 12:40:00,83.55,83.55,83.43,83.47,32457.0,76.08,76.08,75.9708,76.0072,32457.0
2022-01-14 12:45:00,83.46,83.55,83.43,83.44,39436.0,75.9981,76.08,75.9708,75.9799,39436.0
2022-01-14 12:50:00,83.44,83.46,83.29,83.36,141186.0,75.9799,75.9981,75.8433,75.907,141186.0
2022-01-14 12:55:00,83.37,83.41,83.32,83.33,39872.0,75.9161,75.9526,75.8706,75.8797,39872.0
2022-01-14 13:00:00,83.33,83.33,83.21,83.29,37430.0,75.8797,75.8797,75.7704,75.8433,37430.0
2022-01-14 13:05:00,83.3,83.38,83.2,83.23,35922.0,75.8524,75.9252,75.7613,75.7887,35922.0
2022-01-14 13:10:00,83.22,83.26,83.12,83.18,94147.0,75.7796,75.816,75.6885,75.7431,94147.0
2022-01-14 13:15:00,83.17,83.28,83.14,83.15,49002.0,75.734,75.8342,75.7067,75.7158,49002.0
2022-01-14 13:20:00,83.15,83.15,83.06,83.15,51902.0,75.7158,75.7158,75.6339,75.7158,51902.0
2022-01-14 13:25:00,83.15,83.24,83.02,83.04,60320.0,75.7158,75.7978,75.5974,75.6156,60320.0
2022-01-14 13:30:00,83.04,83.13,82.89,82.89,119410.0,75.6156,75.6976,75.4791,75.4791,119410.0
2022-01-14 13:35:00,82.89,82.95,82.81,82.85,86878.0,75.4791,75.5337,75.4062,75.4426,86878.0
2022-01-14 13:40:00,82.85,83.01,82.8,82.96,74307.0,75.4426,75.5883,75.3971,75.5428,74307.0
2022-01-14 13:45:00,82.94,82.97,82.79,82.79,54561.0,75.5246,75.5519,75.388,75.388,54561.0
2022-01-14 13:50:00,82.79,82.86,82.67,82.72,76320.0,75.388,75.4517,75.2787,75.3243,76320.0
2022-01-14 13:55:00,82.73,82.9,82.72,82.81,54147.0,75.3334,75.4882,75.3243,75.4062,54147.0
2022-01-14 14:00:00,82.8,82.83,82.71,82.77,96243.0,75.3971,75.4244,75.3152,75.3698,96243.0
2022-01-14 14:05:00,82.76,82.87,82.75,82.81,45316.0,75.3607,75.4608,75.3516,75.4062,45316.0
2022-01-14 14:10:00,82.81,82.91,82.73,82.9,41967.0,75.4062,75.4973,75.3334,75.4882,41967.0
2022-01-14 14:15:00,82.9,82.93,82.77,82.84,45415.0,75.4882,75.5155,75.3698,75.4335,45415.0
2022-01-14 14:20:00,82.84,82.89,82.8,82.88,64555.0,75.4335,75.4791,75.3971,75.47,64555.0
2022-01-14 14:25:00,82.86,82.94,82.82,82.87,51929.0,75.4517,75.5246,75.4153,75.4608,51929.0
2022-01-14 14:30:00,82.86,83.08,82.86,83.08,64942.0,75.4517,75.6521,75.4517,75.6521,64942.0
2022-01-14 14:35:00,83.1,83.16,82.92,82.92,53552.0,75.6703,75.7249,75.5064,75.5064,53552.0
2022-01-14 14:40:00,82.91,82.94,82.75,82.78,51908.0,75.4973,75.5246,75.3516,75.3789,51908.0
2022-01-14 14:45:00,82.78,82.91,82.76,82.88,42717.0,75.3789,75.4973,75.3607,75.47,42717.0
2022-01-14 14:50:00,82.88,83.05,82.88,83.03,37218.0,75.47,75.6248,75.47,75.6065,37218.0
2022-01-14 14:55:00,83.03,83.1,82.96,83.0,49240.0,75.6065,75.6703,75.5428,75.5792,49240.0
2022-01-14 15:00:00,83.0,83.19,83.0,83.14,60888.0,75.5792,75.7522,75.5792,75.7067,60888.0
2022-01-14 15:05:00,83.14,83.18,82.92,82.93,54754.0,75.7067,75.7431,75.5064,75.5155,54754.0
2022-01-14 15:10:00,82.93,83.22,82.92,83.13,49772.0,75.5155,75.7796,75.5064,75.6976,49772.0
2022-01-14 15:15:00,83.12,83.25,83.1,83.19,76918.0,75.6885,75.8069,75.6703,75.7522,76918.0
2022-01-14 15:20:00,83.19,83.29,83.19,83.27,69379.0,75.7522,75.8433,75.7522,75.8251,69379.0
2022-01-14 15:25:00,83.26,83.34,83.21,83.3,58517.0,75.816,75.8888,75.7704,75.8524,58517.0
2022-01-14 15:30:00,83.31,83.44,83.3,83.42,89338.0,75.8615,75.9799,75.8524,75.9617,89338.0
2022-01-14 15:35:00,83.42,83.43,83.28,83.32,100706.0,75.9617,75.9708,75.8342,75.8706,100706.0
2022-01-14 15:40:00,83.31,83.47,83.27,83.35,336328.0,75.8615,76.0072,75.8251,75.8979,336328.0
2022-01-14 15:45:00,83.34,83.46,83.24,83.26,167047.0,75.8888,75.9981,75.7978,75.816,167047.0
2022-01-14 15:50:00,83.28,83.36,83.2,83.3,271078.0,75.8342,75.907,75.7613,75.8524,271078.0
2022-01-14 15:55:00,83.3,83.37,83.19,83.2,574457.0,75.8524,75.9161,75.7522,75.7613,574457.0
2022-01-18 09:30:00,82.0,82.12,81.58,81.98,544692.0,74.6686,74.7779,74.2862,74.6504,544692.0
2022-01-18 09:35:00,81.98,82.02,81.59,81.9,123316.0,74.6504,74.6868,74.2953,74.5776,123316.0
2022-01-18 09:40:00,81.91,81.91,81.59,81.77,172485.0,74.5867,74.5867,74.2953,74.4592,172485.0
2022-01-18 09:45:00,81.78,81.9,81.11,81.16,130416.0,74.4683,74.5776,73.8582,73.9037,130416.0
2022-01-18 09:50:00,81.16,81.41,81.12,81.41,106588.0,73.9037,74.1314,73.8673,74.1314,106588.0
2022-01-18 09:55:00,81.4,81.58,81.29,81.54,119776.0,74.1223,74.2862,74.0221,74.2498,119776.0
2022-01-18 10:00:00,81.56,81.6,81.26,81.38,77361.0,74.268,74.3044,73.9948,74.1041,77361.0
2022-01-18 10:05:00,81.39,81.64,81.39,81.48,101551.0,74.1132,74.3408,74.1132,74.1951,101551.0
2022-01-18 10:10:00,81.48,81.58,81.39,81.46,85194.0,74.1951,74.2862,74.1132,74.1769,85194.0
2022-01-18 10:15:00,81.46,81.62,81.37,81.6,105413.0,74.1769,74.3226,74.095,74.3044,105413.0
2022-01-18 10:20:00,81.59,81.83,81.59,81.81,58376.0,74.2953,74.5138,74.2953,74.4956,58376.0
2022-01-18 10:25:00,81.8,81.85,81.58,81.75,115525.0,74.4865,74.532,74.2862,74.441,115525.0
2022-01-18 10:30:00,81.75,81.83,81.68,81.75,61688.0,74.441,74.5138,74.3772,74.441,61688.0
2022-01-18 10:35:00,81.74,81.82,81.55,81.61,262818.0,74.4319,74.5047,74.2589,74.3135,262818.0
2022-01-18 10:40:00,81.6,81.91,81.57,81.91,101676.0,74.3044,74.5867,74.2771,74.5867,101676.0
2022-01-18 10:45:00,81.92,82.03,81.89,82.01,93650.0,74.5958,74.6959,74.5685,74.6777,93650.0
2022-01-18 10:50:00,82.0,82.12,81.96,82.02,58411.0,74.6686,74.7779,74.6322,74.6868,58411.0
2022-01-18 10:55:00,82.02,82.02,81.93,81.97,99031.0,74.6868,74.6868,74.6049,74.6413,99031.0
2022-01-18 11:00:00,81.95,81.99,81.73,81.73,471891.0,74.6231,74.6595,74.4228,74.4228,471891.0
2022-01-18 11:05:00,81.74,81.84,81.65,81.84,49104.0,74.4319,74.5229,74.3499,74.5229,49104.0
2022-01-18 11:10:00,81.84,82.0,81.81,81.89,62119.0,74.5229,74.6686,74.4956,74.5685,62119.0
2022-01-18 11:15:00,81.88,81.95,81.82,81.92,69323.0,74.5594,74.6231,74.5047,74.5958,69323.0
2022-01-18 11:20:00,81.92,82.03,81.91,82.01,58966.0,74.5958,74.6959,74.5867,74.6777,58966.0
2022-01-18 11:25:00,82.01,82.16,81.97,82.08,59346.0,74.6777,74.8143,74.6413,74.7415,59346.0
2022-01-18 11:30:00,82.05,82.16,82.0,82.13,45118.0,74.7142,74.8143,74.6686,74.787,45118.0
2022-01-18 11:35:00,82.14,82.17,82.03,82.06,48787.0,74.7961,74.8234,74.6959,74.7233,48787.0
2022-01-18 11:40:00,82.07,82.07,81.93,81.93,51848.0,74.7324,74.7324,74.6049,74.6049,51848.0
2022-01-18 11:45:00,81.94,81.95,81.7,81.71,57912.0,74.614,74.6231,74.3955,74.4046,57912.0
2022-01-18 11:50:00,81.7,81.77,81.61,81.64,61571.0,74.3955,74.4592,74.3135,74.3408,61571.0
2022-01-18 11:55:00,81.63,81.67,81.56,81.62,37764.0,74.3317,74.3681,74.268,74.3226,37764.0
2022-01-18 12:00:00,81.64,81.66,81.47,81.53,65706.0,74.3408,74.359,74.186,74.2407,65706.0
2022-01-18 12:05:00,81.53,81.53,81.38,81.43,56877.0,74.2407,74.2407,74.1041,74.1496,56877.0
2022-01-18 12:10:00,81.44,81.46,81.32,81.43,49007.0,74.1587,74.1769,74.0494,74.1496,49007.0
2022-01-18 12:15:00,81.44,81.45,81.27,81.28,49390.0,74.1587,74.1678,74.0039,74.013,49390.0
2022-01-18 12:20:00,81.28,81.35,81.24,81.3,44153.0,74.013,74.0767,73.9766,74.0312,44153.0
2022-01-18 12:25:00,81.3,81.31,81.11,81.2,105469.0,74.0312,74.0403,73.8582,73.9402,105469.0
2022-01-18 12:30:00,81.2,81.34,81.14,81.33,83355.0,73.9402,74.0676,73.8855,74.0585,83355.0
2022-01-18 12:35:00,81.34,81.36,81.17,81.22,48337.0,74.0676,74.0858,73.9128,73.9584,48337.0
2022-01-18 12:40:00,81.23,81.29,81.21,81.22,28999.0,73.9675,74.0221,73.9493,73.9584,28999.0
2022-01-18 12:45:00,81.23,81.25,81.03,81.03,123354.0,73.9675,73.9857,73.7854,73.7854,123354.0
2022-01-18 12:50:00,81.04,81.04,80.93,81.01,63020.0,73.7945,73.7945,73.6943,73.7671,63020.0
2022-01-18 12:55:00,81.0,81.03,80.79,80.8,37706.0,73.758,73.7854,73.5668,73.5759,37706.0
2022-01-18 13:00:00,80.79,80.96,80.77,80.9,61190.0,73.5668,73.7216,73.5486,73.667,61190.0
2022-01-18 13:05:00,80.89,80.99,80.83,80.97,104195.0,73.6579,73.7489,73.6032,73.7307,104195.0
2022-01-18 13:10:00,80.97,80.97,80.76,80.76,69828.0,73.7307,73.7307,73.5395,73.5395,69828.0
2022-01-18 13:15:00,80.76,80.88,80.7,80.8,124118.0,73.5395,73.6488,73.4849,73.5759,124118.0
2022-01-18 13:20:00,80.81,80.88,80.8,80.88,70188.0,73.585,73.6488,73.5759,73.6488,70188.0
2022-01-18 13:25:00,80.87,80.98,80.86,80.95,65449.0,73.6397,73.7398,73.6306,73.7125,65449.0
2022-01-18 13:30:00,80.95,80.97,80.79,80.81,91847.0,73.7125,73.7307,73.5668,73.585,91847.0
2022-01-18 13:35:00,80.8,80.96,80.8,80.92,70558.0,73.5759,73.7216,73.5759,73.6852,70558.0
2022-01-18 13:40:00,80.92,80.93,80.85,80.93,57960.0,73.6852,73.6943,73.6214,73.6943,57960.0
2022-01-18 13:45:00,80.92,81.02,80.87,81.0,112755.0,73.6852,73.7762,73.6397,73.758,112755.0
2022-01-18 13:50:00,80.99,81.05,80.97,81.04,66430.0,73.7489,73.8036,73.7307,73.7945,66430.0
2022-01-18 13:55:00,81.04,81.09,80.98,81.03,76890.0,73.7945,73.84,73.7398,73.7854,76890.0
2022-01-18 14:00:00,81.03,81.08,80.99,81.06,71554.0,73.7854,73.8309,73.7489,73.8127,71554.0
2022-01-18 14:05:00,81.06,81.14,81.05,81.12,78370.0,73.8127,73.8855,73.8036,73.8673,78370.0
2022-01-18 14:10:00,81.11,81.15,81.05,81.06,59529.0,73.8582,73.8946,73.8036,73.8127,59529.0
2022-01-18 14:15:00,81.05,81.12,81.02,81.11,51837.0,73.8036,73.8673,73.7762,73.8582,51837.0
2022-01-18 14:20:00,81.1,81.28,81.06,81.25,74600.0,73.8491,74.013,73.8127,73.9857,74600.0
2022-01-18 14:25:00,81.25,81.45,81.22,81.4,48590.0,73.9857,74.1678,73.9584,74.1223,48590.0
2022-01-18 14:30:00,81.39,81.56,81.38,81.55,50638.0,74.1132,74.268,74.1041,74.2589,50638.0
2022-01-18 14:35:00,81.56,81.58,81.46,81.47,42782.0,74.268,74.2862,74.1769,74.186,42782.0
2022-01-18 14:40:00,81.47,81.48,81.32,81.36,61867.0,74.186,74.1951,74.0494,74.0858,61867.0
2022-01-18 14:45:00,81.36,81.45,81.32,81.32,91154.0,74.0858,74.1678,74.0494,74.0494,91154.0
2022-01-18 14:50:00,81.31,81.51,81.3,81.48,78882.0,74.0403,74.2224,74.0312,74.1951,78882.0
2022-01-18 14:55:00,81.49,81.5,81.39,81.45,51088.0,74.2042,74.2133,74.1132,74.1678,51088.0
2022-01-18 15:00:00,81.44,81.5,81.33,81.34,89625.0,74.1587,74.2133,74.0585,74.0676,89625.0
2022-01-18 15:05:00,81.34,81.38,81.22,81.3,52244.0,74.0676,74.1041,73.9584,74.0312,52244.0
2022-01-18 15:10:00,81.29,81.34,81.27,81.29,56142.0,74.0221,74.0676,74.0039,74.0221,56142.0
2022-01-18 15:15:00,81.28,81.28,81.0,81.03,78146.0,74.013,74.013,73.758,73.7854,78146.0
2022-01-18 15:20:00,81.03,81.17,80.99,81.17,80223.0,73.7854,73.9128,73.7489,73.9128,80223.0
2022-01-18 15:25:00,81.16,81.31,81.13,81.25,51691.0,73.9037,74.0403,73.8764,73.9857,51691.0
2022-01-18 15:30:00,81.25,81.33,81.15,81.19,71639.0,73.9857,74.0585,73.8946,73.931,71639.0
2022-01-18 15:35:00,81.2,81.3,81.11,81.29,93032.0,73.9402,74.0312,73.8582,74.0221,93032.0
2022-01-18 15:40:00,81.29,81.29,81.14,81.17,154657.0,74.0221,74.0221,73.8855,73.9128,154657.0
2022-01-18 15:45:00,81.17,81.21,81.09,81.19,164784.0,73.9128,73.9493,73.84,73.931,164784.0
2022-01-18 15:50:00,81.19,81.35,80.96,80.98,256394.0,73.931,74.0767,73.7216,73.7398,256394.0
2022-01-18 15:55:00,80.98,81.26,80.98,81.26,531880.0,73.7398,73.9948,73.7398,73.9948,531880.0
2022-01-19 09:30:00,80.98,81.73,80.98,81.72,233469.0,73.7398,74.4228,73.7398,74.4137,233469.0
2022-01-19 09:35:00,81.72,82.0,81.65,81.99,148047.0,74.4137,74.6686,74.3499,74.6595,148047.0
2022-01-19 09:40:00,81.98,82.08,81.8,82.06,76044.0,74.6504,74.7415,74.4865,74.7233,76044.0
2022-01-19 09:45:00,82.03,82.28,81.99,82.11,66166.0,74.6959,74.9236,74.6595,74.7688,66166.0
2022-01-19 09:50:00,82.11,82.23,82.02,82.15,63356.0,74.7688,74.8781,74.6868,74.8052,63356.0
2022-01-19 09:55:00,82.15,82.45,82.15,82.45,169055.0,74.8052,75.0784,74.8052,75.0784,169055.0
2022-01-19 10:00:00,82.48,82.69,82.45,82.47,149867.0,75.1057,75.2969,75.0784,75.0966,149867.0
2022-01-19 10:05:00,82.46,82.46,82.25,82.31,78571.0,75.0875,75.0875,74.8963,74.9509,78571.0
2022-01-19 10:10:00,82.32,82.56,82.26,82.51,105662.0,74.96,75.1786,74.9054,75.133,105662.0
2022-01-19 10:15:00,82.5,82.56,82.36,82.45,68683.0,75.1239,75.1786,74.9964,75.0784,68683.0
2022-01-19 10:20:00,82.46,82.5,82.28,82.34,73032.0,75.0875,75.1239,74.9236,74.9782,73032.0
2022-01-19 10:25:00,82.34,82.37,82.11,82.22,77731.0,74.9782,75.0055,74.7688,74.869,77731.0
2022-01-19 10:30:00,82.23,82.41,82.23,82.37,73708.0,74.8781,75.042,74.8781,75.0055,73708.0
2022-01-19 10:35:00,82.36,82.59,82.32,82.36,64444.0,74.9964,75.2059,74.96,74.9964,64444.0
2022-01-19 10:40:00,82.35,82.44,82.19,82.21,108430.0,74.9873,75.0693,74.8416,74.8599,108430.0
2022-01-19 10:45:00,82.2,82.53,82.2,82.46,60995.0,74.8507,75.1512,74.8507,75.0875,60995.0
2022-01-19 10:50:00,82.45,82.48,82.37,82.42,56949.0,75.0784,75.1057,75.0055,75.0511,56949.0
2022-01-19 10:55:00,82.44,82.74,82.44,82.61,166623.0,75.0693,75.3425,75.0693,75.2241,166623.0
2022-01-19 11:00:00,82.61,82.63,82.43,82.6,46979.0,75.2241,75.2423,75.0602,75.215,46979.0
2022-01-19 11:05:00,82.61,82.77,82.6,82.67,38008.0,75.2241,75.3698,75.215,75.2787,38008.0
2022-01-19 11:10:00,82.67,82.7,82.6,82.66,54350.0,75.2787,75.306,75.215,75.2696,54350.0
2022-01-19 11:15:00,82.67,82.73,82.48,82.71,98590.0,75.2787,75.3334,75.1057,75.3152,98590.0
2022-01-19 11:20:00,82.7,82.88,82.69,82.84,56124.0,75.306,75.47,75.2969,75.4335,56124.0
2022-01-19 11:25:00,82.84,82.96,82.79,82.91,65018.0,75.4335,75.5428,75.388,75.4973,65018.0
2022-01-19 11:30:00,82.92,83.04,82.85,82.94,71636.0,75.5064,75.6156,75.4426,75.5246,71636.0
2022-01-19 11:35:00,82.94,83.08,82.86,83.06,74002.0,75.5246,75.6521,75.4517,75.6339,74002.0
2022-01-19 11:40:00,83.03,83.08,82.89,83.08,58693.0,75.6065,75.6521,75.4791,75.6521,58693.0
2022-01-19 11:45:00,83.06,83.17,82.96,83.11,90044.0,75.6339,75.734,75.5428,75.6794,90044.0
2022-01-19 11:50:00,83.12,83.22,83.04,83.21,60207.0,75.6885,75.7796,75.6156,75.7704,60207.0
2022-01-19 11:55:00,83.22,83.33,83.21,83.25,67620.0,75.7796,75.8797,75.7704,75.8069,67620.0
2022-01-19 12:00:00,83.25,83.29,83.11,83.27,104648.0,75.8069,75.8433,75.6794,75.8251,104648.0
2022-01-19 12:05:00,83.27,83.36,83.2,83.33,47099.0,75.8251,75.907,75.7613,75.8797,47099.0
2022-01-19 12:10:00,83.32,83.33,83.17,83.29,80266.0,75.8706,75.8797,75.734,75.8433,80266.0
2022-01-19 12:15:00,83.29,83.31,83.05,83.09,51067.0,75.8433,75.8615,75.6248,75.6612,51067.0
2022-01-19 12:20:00,83.1,83.23,83.08,83.22,66780.0,75.6703,75.7887,75.6521,75.7796,66780.0
2022-01-19 12:25:00,83.21,83.26,83.11,83.26,55709.0,75.7704,75.816,75.6794,75.816,55709.0
2022-01-19 12:30:00,83.27,83.28,83.15,83.19,47094.0,75.8251,75.8342,75.7158,75.7522,47094.0
2022-01-19 12:35:00,83.19,83.22,83.05,83.07,58794.0,75.7522,75.7796,75.6248,75.643,58794.0
2022-01-19 12:40:00,83.07,83.09,83.0,83.05,49724.0,75.643,75.6612,75.5792,75.6248,49724.0
2022-01-19 12:45:00,83.05,83.09,82.99,83.04,44706.0,75.6248,75.6612,75.5701,75.6156,44706.0
2022-01-19 12:50:00,83.05,83.1,82.99,83.01,70856.0,75.6248,75.6703,75.5701,75.5883,70856.0
2022-01-19 12:55:00,83.01,83.14,83.0,83.12,86530.0,75.5883,75.7067,75.5792,75.6885,86530.0
2022-01-19 13:00:00,83.12,83.16,83.02,83.06,69846.0,75.6885,75.7249,75.5974,75.6339,69846.0
2022-01-19 13:05:00,83.06,83.19,83.0,83.16,51884.0,75.6339,75.7522,75.5792,75.7249,51884.0
2022-01-19 13:10:00,83.16,83.16,83.03,83.03,36356.0,75.7249,75.7249,75.6065,75.6065,36356.0
2022-01-19 13:15:00,83.03,83.11,82.97,83.08,45802.0,75.6065,75.6794,75.5519,75.6521,45802.0
2022-01-19 13:20:00,83.07,83.07,82.92,82.92,55642.0,75.643,75.643,75.5064,75.5064,55642.0
2022-01-19 13:25:00,82.93,82.96,82.87,82.89,89496.0,75.5155,75.5428,75.4608,75.4791,89496.0
2022-01-19 13:30:00,82.88,82.91,82.8,82.8,47340.0,75.47,75.4973,75.3971,75.3971,47340.0
2022-01-19 13:35:00,82.8,82.81,82.67,82.68,64275.0,75.3971,75.4062,75.2787,75.2878,64275.0
2022-01-19 13:40:00,82.69,82.78,82.66,82.73,47463.0,75.2969,75.3789,75.2696,75.3334,47463.0
2022-01-19 13:45:00,82.74,82.8,82.7,82.72,48316.0,75.3425,75.3971,75.306,75.3243,48316.0
2022-01-19 13:50:00,82.72,82.85,82.7,82.75,54337.0,75.3243,75.4426,75.306,75.3516,54337.0
2022-01-19 13:55:00,82.76,82.79,82.71,82.75,89184.0,75.3607,75.388,75.3152,75.3516,89184.0
2022-01-19 14:00:00,82.74,82.88,82.7,82.88,53394.0,75.3425,75.47,75.306,75.47,53394.0
2022-01-19 14:05:00,82.88,83.04,82.8,82.97,70252.0,75.47,75.6156,75.3971,75.5519,70252.0
2022-01-19 14:10:00,82.96,82.96,82.78,82.79,52816.0,75.5428,75.5428,75.3789,75.388,52816.0
2022-01-19 14:15:00,82.79,82.84,82.73,82.81,56094.0,75.388,75.4335,75.3334,75.4062,56094.0
2022-01-19 14:20:00,82.81,82.92,82.76,82.92,61450.0,75.4062,75.5064,75.3607,75.5064,61450.0
2022-01-19 14:25:00,82.92,82.96,82.8,82.81,60222.0,75.5064,75.5428,75.3971,75.4062,60222.0
2022-01-19 14:30:00,82.8,82.82,82.67,82.8,55154.0,75.3971,75.4153,75.2787,75.3971,55154.0
2022-01-19 14:35:00,82.79,82.83,82.69,82.75,50745.0,75.388,75.4244,75.2969,75.3516,50745.0
2022-01-19 14:40:00,82.74,82.91,82.71,82.88,56715.0,75.3425,75.4973,75.3152,75.47,56715.0
2022-01-19 14:45:00,82.87,83.01,82.84,82.98,68072.0,75.4608,75.5883,75.4335,75.561,68072.0
2022-01-19 14:50:00,82.97,83.08,82.94,83.08,56459.0,75.5519,75.6521,75.5246,75.6521,56459.0
2022-01-19 14:55:00,83.09,83.16,83.0,83.02,72118.0,75.6612,75.7249,75.5792,75.5974,72118.0
2022-01-19 15:00:00,83.02,83.07,82.99,83.02,54092.0,75.5974,75.643,75.5701,75.5974,54092.0
2022-01-19 15:05:00,83.02,83.14,83.0,83.05,90146.0,75.5974,75.7067,75.5792,75.6248,90146.0
2022-01-19 15:10:00,83.04,83.16,83.03,83.09,70998.0,75.6156,75.7249,75.6065,75.6612,70998.0
2022-01-19 15:15:00,83.09,83.12,83.01,83.06,81517.0,75.6612,75.6885,75.5883,75.6339,81517.0
2022-01-19 15:20:00,83.06,83.1,83.0,83.06,70254.0,75.6339,75.6703,75.5792,75.6339,70254.0
2022-01-19 15:25:00,83.06,83.2,83.05,83.08,59482.0,75.6339,75.7613,75.6248,75.6521,59482.0
2022-01-19 15:30:00,83.08,83.08,82.92,82.97,89300.0,75.6521,75.6521,75.5064,75.5519,89300.0
2022-01-19 15:35:00,82.97,82.98,82.71,82.71,120249.0,75.5519,75.561,75.3152,75.3152,120249.0
2022-01-19 15:40:00,82.71,82.75,82.56,82.59,185286.0,75.3152,75.3516,75.1786,75.2059,185286.0
2022-01-19 15:45:00,82.59,82.82,82.57,82.73,151474.0,75.2059,75.4153,75.1877,75.3334,151474.0
2022-01-19 15:50:00,82.72,82.72,82.56,82.67,229097.0,75.3243,75.3243,75.1786,75.2787,229097.0
2022-01-19 15:55:00,82.66,82.7,82.55,82.58,674631.0,75.2696,75.306,75.1695,75.1968,674631.0
2022-01-20 09:30:00,83.32,84.33,83.15,84.15,418971.0,75.8706,76.7903,75.7158,76.6264,418971.0
2022-01-20 09:35:00,84.11,84.22,83.88,84.09,124806.0,76.59,76.6901,76.3805,76.5718,124806.0
2022-01-20 09:40:00,84.09,84.33,83.83,84.15,114531.0,76.5718,76.7903,76.335,76.6264,114531.0
2022-01-20 09:45:00,84.11,84.44,84.09,84.38,102356.0,76.59,76.8905,76.5718,76.8358,102356.0
2022-01-20 09:50:00,84.38,84.43,84.15,84.22,141261.0,76.8358,76.8814,76.6264,76.6901,141261.0
2022-01-20 09:55:00,84.23,84.55,84.19,84.52,114970.0,76.6993,76.9906,76.6628,76.9633,114970.0
2022-01-20 10:00:00,84.55,84.7,84.45,84.62,138807.0,76.9906,77.1272,76.8996,77.0544,138807.0
2022-01-20 10:05:00,84.6,84.6,84.21,84.51,85427.0,77.0362,77.0362,76.681,76.9542,85427.0
2022-01-20 10:10:00,84.51,84.66,84.47,84.62,176259.0,76.9542,77.0908,76.9178,77.0544,176259.0
2022-01-20 10:15:00,84.6,84.61,84.26,84.3,94603.0,77.0362,77.0453,76.7266,76.763,94603.0
2022-01-20 10:20:00,84.31,84.47,84.23,84.47,108278.0,76.7721,76.9178,76.6993,76.9178,108278.0
2022-01-20 10:25:00,84.48,84.58,84.38,84.42,71669.0,76.9269,77.018,76.8358,76.8723,71669.0
2022-01-20 10:30:00,84.44,84.49,84.17,84.17,79512.0,76.8905,76.936,76.6446,76.6446,79512.0
2022-01-20 10:35:00,84.18,84.33,84.04,84.12,57141.0,76.6537,76.7903,76.5262,76.5991,57141.0
2022-01-20 10:40:00,84.11,84.23,84.08,84.21,55314.0,76.59,76.6993,76.5627,76.681,55314.0
2022-01-20 10:45:00,84.22,84.69,84.18,84.66,92365.0,76.6901,77.1181,76.6537,77.0908,92365.0
2022-01-20 10:50:00,84.66,84.77,84.65,84.69,105989.0,77.0908,77.191,77.0817,77.1181,105989.0
2022-01-20 10:55:00,84.7,84.92,84.65,84.91,131587.0,77.1272,77.3276,77.0817,77.3185,131587.0
2022-01-20 11:00:00,84.9,84.99,84.7,84.78,79714.0,77.3093,77.3913,77.1272,77.2001,79714.0
2022-01-20 11:05:00,84.78,84.88,84.69,84.8,111545.0,77.2001,77.2911,77.1181,77.2183,111545.0
2022-01-20 11:10:00,84.81,84.83,84.72,84.73,56250.0,77.2274,77.2456,77.1454,77.1545,56250.0
2022-01-20 11:15:00,84.73,84.74,84.63,84.73,42285.0,77.1545,77.1637,77.0635,77.1545,42285.0
2022-01-20 11:20:00,84.73,84.82,84.73,84.8,48653.0,77.1545,77.2365,77.1545,77.2183,48653.0
2022-01-20 11:25:00,84.8,85.15,84.78,85.09,102908.0,77.2183,77.537,77.2001,77.4824,102908.0
2022-01-20 11:30:00,85.09,85.28,85.09,85.18,55534.0,77.4824,77.6554,77.4824,77.5643,55534.0
2022-01-20 11:35:00,85.16,85.22,85.13,85.14,43695.0,77.5461,77.6007,77.5188,77.5279,43695.0
2022-01-20 11:40:00,85.15,85.15,84.91,84.91,51720.0,77.537,77.537,77.3185,77.3185,51720.0
2022-01-20 11:45:00,84.91,85.09,84.91,85.07,70162.0,77.3185,77.4824,77.3185,77.4641,70162.0
2022-01-20 11:50:00,85.07,85.1,84.93,85.03,41344.0,77.4641,77.4915,77.3367,77.4277,41344.0
2022-01-20 11:55:00,85.04,85.04,84.9,84.96,42802.0,77.4368,77.4368,77.3093,77.364,42802.0
2022-01-20 12:00:00,84.96,85.02,84.93,85.02,45717.0,77.364,77.4186,77.3367,77.4186,45717.0
2022-01-20 12:05:00,85.01,85.09,84.92,84.92,52865.0,77.4095,77.4824,77.3276,77.3276,52865.0
2022-01-20 12:10:00,84.92,85.04,84.91,85.01,45516.0,77.3276,77.4368,77.3185,77.4095,45516.0
2022-01-20 12:15:00,85.01,85.01,84.84,84.84,39847.0,77.4095,77.4095,77.2547,77.2547,39847.0
2022-01-20 12:20:00,84.84,84.88,84.71,84.73,41681.0,77.2547,77.2911,77.1363,77.1545,41681.0
2022-01-20 12:25:00,84.73,84.92,84.71,84.91,53135.0,77.1545,77.3276,77.1363,77.3185,53135.0
2022-01-20 12:30:00,84.9,84.98,84.88,84.89,43074.0,77.3093,77.3822,77.2911,77.3002,43074.0
2022-01-20 12:35:00,84.88,84.89,84.8,84.84,41110.0,77.2911,77.3002,77.2183,77.2547,41110.0
2022-01-20 12:40:00,84.84,84.92,84.8,84.82,42411.0,77.2547,77.3276,77.2183,77.2365,42411.0
2022-01-20 12:45:00,84.82,84.84,84.77,84.8,44482.0,77.2365,77.2547,77.191,77.2183,44482.0
2022-01-20 12:50:00,84.8,84.91,84.75,84.84,47288.0,77.2183,77.3185,77.1728,77.2547,47288.0
2022-01-20 12:55:00,84.84,84.84,84.68,84.71,57223.0,77.2547,77.2547,77.109,77.1363,57223.0
2022-01-20 13:00:00,84.7,84.71,84.52,84.55,35520.0,77.1272,77.1363,76.9633,76.9906,35520.0
2022-01-20 13:05:00,84.54,84.62,84.5,84.58,44871.0,76.9815,77.0544,76.9451,77.018,44871.0
2022-01-20 13:10:00,84.58,84.64,84.55,84.64,32408.0,77.018,77.0726,76.9906,77.0726,32408.0
2022-01-20 13:15:00,84.63,84.67,84.52,84.54,49419.0,77.0635,77.0999,76.9633,76.9815,49419.0
2022-01-20 13:20:00,84.55,84.56,84.41,84.48,53140.0,76.9906,76.9997,76.8632,76.9269,53140.0
2022-01-20 13:25:00,84.49,84.59,84.49,84.54,42921.0,76.936,77.0271,76.936,76.9815,42921.0
2022-01-20 13:30:00,84.55,84.61,84.51,84.57,52395.0,76.9906,77.0453,76.9542,77.0089,52395.0
2022-01-20 13:35:00,84.56,84.57,84.44,84.48,40400.0,76.9997,77.0089,76.8905,76.9269,40400.0
2022-01-20 13:40:00,84.48,84.54,84.47,84.49,34815.0,76.9269,76.9815,76.9178,76.936,34815.0
2022-01-20 13:45:00,84.49,84.5,84.4,84.5,36887.0,76.936,76.9451,76.8541,76.9451,36887.0
2022-01-20 13:50:00,84.5,84.64,84.48,84.64,28404.0,76.9451,77.0726,76.9269,77.0726,28404.0
2022-01-20 13:55:00,84.64,84.67,84.56,84.57,44322.0,77.0726,77.0999,76.9997,77.0089,44322.0
2022-01-20 14:00:00,84.56,84.62,84.52,84.61,57190.0,76.9997,77.0544,76.9633,77.0453,57190.0
2022-01-20 14:05:00,84.62,84.65,84.39,84.42,365581.0,77.0544,77.0817,76.8449,76.8723,365581.0
2022-01-20 14:10:00,84.42,84.54,84.11,84.15,551187.0,76.8723,76.9815,76.59,76.6264,551187.0
2022-01-20 14:15:00,84.16,84.25,84.12,84.14,311203.0,76.6355,76.7175,76.5991,76.6173,311203.0
2022-01-20 14:20:00,84.13,84.37,84.11,84.37,94426.0,76.6082,76.8267,76.59,76.8267,94426.0
2022-01-20 14:25:00,84.38,84.42,84.24,84.34,50830.0,76.8358,76.8723,76.7084,76.7994,50830.0
2022-01-20 14:30:00,84.34,84.34,84.1,84.15,43090.0,76.7994,76.7994,76.5809,76.6264,43090.0
2022-01-20 14:35:00,84.17,84.19,84.05,84.06,155183.0,76.6446,76.6628,76.5353,76.5445,155183.0
2022-01-20 14:40:00,84.07,84.18,84.04,84.14,38991.0,76.5536,76.6537,76.5262,76.6173,38991.0
2022-01-20 14:45:00,84.14,84.19,84.06,84.14,40712.0,76.6173,76.6628,76.5445,76.6173,40712.0
2022-01-20 14:50:00,84.13,84.16,84.07,84.13,40593.0,76.6082,76.6355,76.5536,76.6082,40593.0
2022-01-20 14:55:00,84.14,84.17,84.04,84.11,36354.0,76.6173,76.6446,76.5262,76.59,36354.0
2022-01-20 15:00:00,84.12,84.19,84.04,84.06,55329.0,76.5991,76.6628,76.5262,76.5445,55329.0
2022-01-20 15:05:00,84.06,84.1,83.83,83.86,137144.0,76.5445,76.5809,76.335,76.3623,137144.0
2022-01-20 15:10:00,83.85,84.0,83.85,83.85,43128.0,76.3532,76.4898,76.3532,76.3532,43128.0
2022-01-20 15:15:00,83.85,83.97,83.85,83.95,45121.0,76.3532,76.4625,76.3532,76.4443,45121.0
2022-01-20 15:20:00,83.95,83.98,83.76,83.85,66741.0,76.4443,76.4716,76.2713,76.3532,66741.0
2022-01-20 15:25:00,83.86,83.93,83.77,83.86,65832.0,76.3623,76.4261,76.2804,76.3623,65832.0
2022-01-20 15:30:00,83.86,83.93,83.79,83.8,71992.0,76.3623,76.4261,76.2986,76.3077,71992.0
2022-01-20 15:35:00,83.79,83.79,83.42,83.5,196304.0,76.2986,76.2986,75.9617,76.0345,196304.0
2022-01-20 15:40:00,83.5,83.71,83.44,83.67,159736.0,76.0345,76.2257,75.9799,76.1893,159736.0
2022-01-20 15:45:00,83.67,83.78,83.56,83.63,104981.0,76.1893,76.2895,76.0892,76.1529,104981.0
2022-01-20 15:50:00,83.63,83.92,83.6,83.61,184554.0,76.1529,76.417,76.1256,76.1347,184554.0
2022-01-20 15:55:00,83.6,83.63,83.37,83.5,580586.0,76.1256,76.1529,75.9161,76.0345,580586.0
2022-01-21 09:30:00,83.7,83.93,82.96,83.02,574573.0,76.2166,76.4261,75.5428,75.5974,574573.0
2022-01-21 09:35:00,83.04,83.25,82.89,83.21,97913.0,75.6156,75.8069,75.4791,75.7704,97913.0
2022-01-21 09:40:00,83.21,83.39,82.9,82.96,92250.0,75.7704,75.9344,75.4882,75.5428,92250.0
2022-01-21 09:45:00,82.96,83.1,82.71,82.83,156012.0,75.5428,75.6703,75.3152,75.4244,156012.0
2022-01-21 09:50:00,82.81,83.21,82.81,83.1,95673.0,75.4062,75.7704,75.4062,75.6703,95673.0
2022-01-21 09:55:00,83.1,83.17,82.89,82.99,159786.0,75.6703,75.734,75.4791,75.5701,159786.0
2022-01-21 10:00:00,82.98,83.12,82.65,82.65,85530.0,75.561,75.6885,75.2605,75.2605,85530.0
2022-01-21 10:05:00,82.63,82.71,82.5,82.55,108126.0,75.2423,75.3152,75.1239,75.1695,108126.0
2022-01-21 10:10:00,82.54,82.56,82.23,82.3,87013.0,75.1603,75.1786,74.8781,74.9418,87013.0
2022-01-21 10:15:00,82.3,82.39,82.16,82.29,110351.0,74.9418,75.0238,74.8143,74.9327,110351.0
2022-01-21 10:20:00,82.3,82.43,82.18,82.31,148080.0,74.9418,75.0602,74.8325,74.9509,148080.0
2022-01-21 10:25:00,82.3,82.41,82.1,82.2,138304.0,74.9418,75.042,74.7597,74.8507,138304.0
2022-01-21 10:30:00,82.19,82.52,82.18,82.52,77099.0,74.8416,75.1421,74.8325,75.1421,77099.0
2022-01-21 10:35:00,82.52,82.53,82.07,82.13,88316.0,75.1421,75.1512,74.7324,74.787,88316.0
2022-01-21 10:40:00,82.12,82.13,81.85,81.98,121139.0,74.7779,74.787,74.532,74.6504,121139.0
2022-01-21 10:45:00,81.99,82.13,81.83,82.13,96467.0,74.6595,74.787,74.5138,74.787,96467.0
2022-01-21 10:50:00,82.14,82.55,82.13,82.53,245312.0,74.7961,75.1695,74.787,75.1512,245312.0
2022-01-21 10:55:00,82.52,82.96,82.47,82.95,89140.0,75.1421,75.5428,75.0966,75.5337,89140.0
2022-01-21 11:00:00,82.97,82.98,82.46,82.49,195758.0,75.5519,75.561,75.0875,75.1148,195758.0
2022-01-21 11:05:00,82.5,82.74,82.48,82.66,72346.0,75.1239,75.3425,75.1057,75.2696,72346.0
2022-01-21 11:10:00,82.67,82.84,82.63,82.82,142030.0,75.2787,75.4335,75.2423,75.4153,142030.0
2022-01-21 11:15:00,82.83,82.97,82.79,82.8,51106.0,75.4244,75.5519,75.388,75.3971,51106.0
2022-01-21 11:20:00,82.8,83.06,82.72,82.99,58313.0,75.3971,75.6339,75.3243,75.5701,58313.0
2022-01-21 11:25:00,82.97,83.03,82.84,83.03,62158.0,75.5519,75.6065,75.4335,75.6065,62158.0
2022-01-21 11:30:00,83.02,83.05,82.81,82.93,51484.0,75.5974,75.6248,75.4062,75.5155,51484.0
2022-01-21 11:35:00,82.93,83.12,82.9,83.01,120833.0,75.5155,75.6885,75.4882,75.5883,120833.0
2022-01-21 11:40:00,83.01,83.17,82.99,83.13,58041.0,75.5883,75.734,75.5701,75.6976,58041.0
2022-01-21 11:45:00,83.14,83.16,82.9,83.06,57107.0,75.7067,75.7249,75.4882,75.6339,57107.0
2022-01-21 11:50:00,83.06,83.14,82.98,83.08,73992.0,75.6339,75.7067,75.561,75.6521,73992.0
2022-01-21 11:55:00,83.09,83.45,83.08,83.43,86246.0,75.6612,75.989,75.6521,75.9708,86246.0
2022-01-21 12:00:00,83.42,83.53,83.27,83.29,90831.0,75.9617,76.0618,75.8251,75.8433,90831.0
2022-01-21 12:05:00,83.27,83.28,83.12,83.21,72000.0,75.8251,75.8342,75.6885,75.7704,72000.0
2022-01-21 12:10:00,83.22,83.33,83.12,83.3,88778.0,75.7796,75.8797,75.6885,75.8524,88778.0
2022-01-21 12:15:00,83.3,83.43,83.27,83.34,59875.0,75.8524,75.9708,75.8251,75.8888,59875.0
2022-01-21 12:20:00,83.31,83.52,83.3,83.51,65939.0,75.8615,76.0527,75.8524,76.0436,65939.0
2022-01-21 12:25:00,83.5,83.55,83.31,83.35,57940.0,76.0345,76.08,75.8615,75.8979,57940.0
2022-01-21 12:30:00,83.33,83.36,83.17,83.2,37914.0,75.8797,75.907,75.734,75.7613,37914.0
2022-01-21 12:35:00,83.21,83.31,83.03,83.17,36563.0,75.7704,75.8615,75.6065,75.734,36563.0
2022-01-21 12:40:00,83.17,83.22,83.04,83.04,27877.0,75.734,75.7796,75.6156,75.6156,27877.0
2022-01-21 12:45:00,83.05,83.14,82.92,82.92,33785.0,75.6248,75.7067,75.5064,75.5064,33785.0
2022-01-21 12:50:00,82.93,83.03,82.92,82.98,62840.0,75.5155,75.6065,75.5064,75.561,62840.0
2022-01-21 12:55:00,82.97,83.04,82.85,83.04,34071.0,75.5519,75.6156,75.4426,75.6156,34071.0
2022-01-21 13:00:00,83.04,83.11,82.91,83.01,43235.0,75.6156,75.6794,75.4973,75.5883,43235.0
2022-01-21 13:05:00,83.02,83.06,82.95,83.02,41047.0,75.5974,75.6339,75.5337,75.5974,41047.0
2022-01-21 13:10:00,83.02,83.24,83.02,83.22,45755.0,75.5974,75.7978,75.5974,75.7796,45755.0
2022-01-21 13:15:00,83.21,83.22,82.95,83.02,51735.0,75.7704,75.7796,75.5337,75.5974,51735.0
2022-01-21 13:20:00,83.02,83.02,82.87,82.9,41357.0,75.5974,75.5974,75.4608,75.4882,41357.0
2022-01-21 13:25:00,82.88,82.95,82.79,82.87,35211.0,75.47,75.5337,75.388,75.4608,35211.0
2022-01-21 13:30:00,82.87,83.01,82.83,82.98,37008.0,75.4608,75.5883,75.4244,75.561,37008.0
2022-01-21 13:35:00,82.98,83.18,82.9,83.06,33220.0,75.561,75.7431,75.4882,75.6339,33220.0
2022-01-21 13:40:00,83.06,83.3,83.05,83.23,34582.0,75.6339,75.8524,75.6248,75.7887,34582.0
2022-01-21 13:45:00,83.23,83.24,83.05,83.2,35633.0,75.7887,75.7978,75.6248,75.7613,35633.0
2022-01-21 13:50:00,83.19,83.28,83.1,83.16,48510.0,75.7522,75.8342,75.6703,75.7249,48510.0
2022-01-21 13:55:00,83.15,83.18,82.97,83.04,41537.0,75.7158,75.7431,75.5519,75.6156,41537.0
2022-01-21 14:00:00,83.04,83.07,82.9,82.95,48733.0,75.6156,75.643,75.4882,75.5337,48733.0
2022-01-21 14:05:00,82.95,83.01,82.8,82.87,88077.0,75.5337,75.5883,75.3971,75.4608,88077.0
2022-01-21 14:10:00,82.88,82.93,82.84,82.86,60246.0,75.47,75.5155,75.4335,75.4517,60246.0
2022-01-21 14:15:00,82.86,82.93,82.77,82.79,59421.0,75.4517,75.5155,75.3698,75.388,59421.0
2022-01-21 14:20:00,82.78,82.96,82.74,82.93,55316.0,75.3789,75.5428,75.3425,75.5155,55316.0
2022-01-21 14:25:00,82.93,82.93,82.75,82.77,45867.0,75.5155,75.5155,75.3516,75.3698,45867.0
2022-01-21 14:30:00,82.77,82.94,82.75,82.93,52122.0,75.3698,75.5246,75.3516,75.5155,52122.0
2022-01-21 14:35:00,82.93,82.98,82.87,82.91,83381.0,75.5155,75.561,75.4608,75.4973,83381.0
2022-01-21 14:40:00,82.92,82.97,82.82,82.84,49828.0,75.5064,75.5519,75.4153,75.4335,49828.0
2022-01-21 14:45:00,82.84,82.9,82.75,82.79,50591.0,75.4335,75.4882,75.3516,75.388,50591.0
2022-01-21 14:50:00,82.78,82.79,82.57,82.59,113632.0,75.3789,75.388,75.1877,75.2059,113632.0
2022-01-21 14:55:00,82.6,82.62,82.47,82.49,49395.0,75.215,75.2332,75.0966,75.1148,49395.0
2022-01-21 15:00:00,82.51,82.63,82.46,82.51,48267.0,75.133,75.2423,75.0875,75.133,48267.0
2022-01-21 15:05:00,82.53,82.57,82.36,82.38,61642.0,75.1512,75.1877,74.9964,75.0147,61642.0
2022-01-21 15:10:00,82.36,82.53,82.3,82.52,72428.0,74.9964,75.1512,74.9418,75.1421,72428.0
2022-01-21 15:15:00,82.5,82.66,82.42,82.57,55742.0,75.1239,75.2696,75.0511,75.1877,55742.0
2022-01-21 15:20:00,82.57,82.61,82.43,82.54,119291.0,75.1877,75.2241,75.0602,75.1603,119291.0
2022-01-21 15:25:00,82.55,82.59,82.41,82.5,125515.0,75.1695,75.2059,75.042,75.1239,125515.0
2022-01-21 15:30:00,82.49,82.62,82.43,82.51,68115.0,75.1148,75.2332,75.0602,75.133,68115.0
2022-01-21 15:35:00,82.5,82.65,82.46,82.65,80290.0,75.1239,75.2605,75.0875,75.2605,80290.0
2022-01-21 15:40:00,82.64,82.87,82.57,82.59,468915.0,75.2514,75.4608,75.1877,75.2059,468915.0
2022-01-21 15:45:00,82.58,82.84,82.53,82.74,138444.0,75.1968,75.4335,75.1512,75.3425,138444.0
2022-01-21 15:50:00,82.73,82.81,82.48,82.53,168415.0,75.3334,75.4062,75.1057,75.1512,168415.0
2022-01-21 15:55:00,82.53,82.75,82.53,82.58,718937.0,75.1512,75.3516,75.1512,75.1968,718937.0
2022-01-24 09:30:00,81.65,81.99,81.52,81.67,336779.0,74.3499,74.6595,74.2315,74.3681,336779.0
2022-01-24 09:35:00,81.68,81.78,81.23,81.36,120808.0,74.3772,74.4683,73.9675,74.0858,120808.0
2022-01-24 09:40:00,81.36,81.52,81.02,81.03,115088.0,74.0858,74.2315,73.7762,73.7854,115088.0
2022-01-24 09:45:00,81.03,81.35,80.92,81.29,184606.0,73.7854,74.0767,73.6852,74.0221,184606.0
2022-01-24 09:50:00,81.29,81.34,80.91,81.3,165350.0,74.0221,74.0676,73.6761,74.0312,165350.0
2022-01-24 09:55:00,81.29,81.29,80.77,80.82,148295.0,74.0221,74.0221,73.5486,73.5941,148295.0
2022-01-24 10:00:00,80.81,80.88,80.46,80.61,203361.0,73.585,73.6488,73.2663,73.4029,203361.0
2022-01-24 10:05:00,80.62,80.77,80.51,80.57,108625.0,73.412,73.5486,73.3118,73.3665,108625.0
2022-01-24 10:10:00,80.53,80.65,80.33,80.41,112311.0,73.3301,73.4393,73.1479,73.2208,112311.0
2022-01-24 10:15:00,80.39,80.42,80.13,80.23,101210.0,73.2026,73.2299,72.9658,73.0569,101210.0
2022-01-24 10:20:00,80.24,80.48,80.14,80.21,96636.0,73.066,73.2845,72.9749,73.0387,96636.0
2022-01-24 10:25:00,80.2,80.35,80.06,80.3,118497.0,73.0296,73.1662,72.9021,73.1206,118497.0
2022-01-24 10:30:00,80.29,80.39,80.08,80.36,116711.0,73.1115,73.2026,72.9203,73.1753,116711.0
2022-01-24 10:35:00,80.37,81.0,80.32,80.96,111397.0,73.1844,73.758,73.1388,73.7216,111397.0
2022-01-24 10:40:00,80.95,81.01,80.8,80.83,62071.0,73.7125,73.7671,73.5759,73.6032,62071.0
2022-01-24 10:45:00,80.81,80.83,80.43,80.52,83384.0,73.585,73.6032,73.239,73.321,83384.0
2022-01-24 10:50:00,80.53,80.59,80.3,80.39,57265.0,73.3301,73.3847,73.1206,73.2026,57265.0
2022-01-24 10:55:00,80.38,80.57,80.3,80.42,64766.0,73.1935,73.3665,73.1206,73.2299,64766.0
2022-01-24 11:00:00,80.41,80.45,80.1,80.16,69344.0,73.2208,73.2572,72.9385,72.9931,69344.0
2022-01-24 11:05:00,80.15,80.33,80.07,80.17,87701.0,72.984,73.1479,72.9112,73.0022,87701.0
2022-01-24 11:10:00,80.18,80.23,79.87,79.92,185507.0,73.0113,73.0569,72.7291,72.7746,185507.0
2022-01-24 11:15:00,79.92,80.07,79.79,79.96,106457.0,72.7746,72.9112,72.6562,72.811,106457.0
2022-01-24 11:20:00,79.97,80.15,79.94,80.11,50273.0,72.8201,72.984,72.7928,72.9476,50273.0
2022-01-24 11:25:00,80.11,80.14,79.9,80.02,86029.0,72.9476,72.9749,72.7564,72.8657,86029.0
2022-01-24 11:30:00,80.02,80.06,79.75,79.83,63904.0,72.8657,72.9021,72.6198,72.6926,63904.0
2022-01-24 11:35:00,79.83,79.95,79.75,79.91,62446.0,72.6926,72.8019,72.6198,72.7655,62446.0
2022-01-24 11:40:00,79.9,79.9,79.59,79.7,78872.0,72.7564,72.7564,72.4741,72.5743,78872.0
2022-01-24 11:45:00,79.72,79.85,79.51,79.52,70127.0,72.5925,72.7109,72.4013,72.4104,70127.0
2022-01-24 11:50:00,79.51,80.0,79.5,80.0,70634.0,72.4013,72.8474,72.3921,72.8474,70634.0
2022-01-24 11:55:00,80.0,80.07,79.94,80.06,70133.0,72.8474,72.9112,72.7928,72.9021,70133.0
2022-01-24 12:00:00,80.08,80.13,79.97,79.99,66031.0,72.9203,72.9658,72.8201,72.8383,66031.0
2022-01-24 12:05:00,79.99,80.11,79.77,79.86,52300.0,72.8383,72.9476,72.638,72.72,52300.0
2022-01-24 12:10:00,79.86,80.0,79.76,79.91,73916.0,72.72,72.8474,72.6289,72.7655,73916.0
2022-01-24 12:15:00,79.9,79.91,79.58,79.62,80489.0,72.7564,72.7655,72.465,72.5014,80489.0
2022-01-24 12:20:00,79.61,79.96,79.57,79.66,72109.0,72.4923,72.811,72.4559,72.5378,72109.0
2022-01-24 12:25:00,79.66,79.78,79.51,79.77,103074.0,72.5378,72.6471,72.4013,72.638,103074.0
2022-01-24 12:30:00,79.76,79.82,79.62,79.75,51168.0,72.6289,72.6835,72.5014,72.6198,51168.0
2022-01-24 12:35:00,79.74,79.75,79.58,79.68,86849.0,72.6107,72.6198,72.465,72.5561,86849.0
2022-01-24 12:40:00,79.67,80.19,79.59,80.15,105168.0,72.5469,73.0205,72.4741,72.984,105168.0
2022-01-24 12:45:00,80.16,80.18,79.84,79.9,43598.0,72.9931,73.0113,72.7017,72.7564,43598.0
2022-01-24 12:50:00,79.92,80.24,79.81,80.23,62691.0,72.7746,73.066,72.6744,73.0569,62691.0
2022-01-24 12:55:00,80.22,80.35,80.11,80.14,71257.0,73.0478,73.1662,72.9476,72.9749,71257.0
2022-01-24 13:00:00,80.16,80.16,79.73,79.84,69064.0,72.9931,72.9931,72.6016,72.7017,69064.0
2022-01-24 13:05:00,79.84,80.05,79.65,79.99,76000.0,72.7017,72.893,72.5287,72.8383,76000.0
2022-01-24 13:10:00,79.98,80.06,79.8,79.99,53297.0,72.8292,72.9021,72.6653,72.8383,53297.0
2022-01-24 13:15:00,79.99,80.4,79.98,80.38,120267.0,72.8383,73.2117,72.8292,73.1935,120267.0
2022-01-24 13:20:00,80.37,80.46,80.09,80.09,107155.0,73.1844,73.2663,72.9294,72.9294,107155.0
2022-01-24 13:25:00,80.11,80.26,79.99,80.12,81511.0,72.9476,73.0842,72.8383,72.9567,81511.0
2022-01-24 13:30:00,80.1,80.29,80.08,80.25,45513.0,72.9385,73.1115,72.9203,73.0751,45513.0
2022-01-24 13:35:00,80.24,80.26,80.03,80.16,91536.0,73.066,73.0842,72.8748,72.9931,91536.0
2022-01-24 13:40:00,80.17,80.18,79.8,79.88,59059.0,73.0022,73.0113,72.6653,72.7382,59059.0
2022-01-24 13:45:00,79.89,80.06,79.89,80.03,67172.0,72.7473,72.9021,72.7473,72.8748,67172.0
2022-01-24 13:50:00,80.04,80.16,79.99,80.03,66848.0,72.8839,72.9931,72.8383,72.8748,66848.0
2022-01-24 13:55:00,80.05,80.41,80.04,80.38,110795.0,72.893,73.2208,72.8839,73.1935,110795.0
2022-01-24 14:00:00,80.39,80.65,80.35,80.4,101802.0,73.2026,73.4393,73.1662,73.2117,101802.0
2022-01-24 14:05:00,80.4,80.56,80.39,80.48,75321.0,73.2117,73.3574,73.2026,73.2845,75321.0
2022-01-24 14:10:00,80.49,80.57,80.13,80.23,59404.0,73.2936,73.3665,72.9658,73.0569,59404.0
2022-01-24 14:15:00,80.23,80.28,79.82,79.82,56483.0,73.0569,73.1024,72.6835,72.6835,56483.0
2022-01-24 14:20:00,79.83,80.03,79.6,79.66,72251.0,72.6926,72.8748,72.4832,72.5378,72251.0
2022-01-24 14:25:00,79.65,79.79,79.59,79.67,74670.0,72.5287,72.6562,72.4741,72.5469,74670.0
2022-01-24 14:30:00,79.67,79.87,79.64,79.7,114182.0,72.5469,72.7291,72.5196,72.5743,114182.0
2022-01-24 14:35:00,79.71,79.79,79.6,79.66,107615.0,72.5834,72.6562,72.4832,72.5378,107615.0
2022-01-24 14:40:00,79.68,79.69,79.38,79.38,83875.0,72.5561,72.5652,72.2829,72.2829,83875.0
2022-01-24 14:45:00,79.38,79.46,79.24,79.42,126028.0,72.2829,72.3557,72.1554,72.3193,126028.0
2022-01-24 14:50:00,79.43,79.74,79.3,79.72,73357.0,72.3284,72.6107,72.21,72.5925,73357.0
2022-01-24 14:55:00,79.72,79.98,79.68,79.95,92656.0,72.5925,72.8292,72.5561,72.8019,92656.0
2022-01-24 15:00:00,79.96,80.33,79.94,80.2,78673.0,72.811,73.1479,72.7928,73.0296,78673.0
2022-01-24 15:05:00,80.19,80.32,80.07,80.18,132252.0,73.0205,73.1388,72.9112,73.0113,132252.0
2022-01-24 15:10:00,80.19,80.34,80.17,80.29,72416.0,73.0205,73.157,73.0022,73.1115,72416.0
2022-01-24 15:15:00,80.3,80.42,80.18,80.23,76067.0,73.1206,73.2299,73.0113,73.0569,76067.0
2022-01-24 15:20:00,80.24,80.51,80.24,80.44,78819.0,73.066,73.3118,73.066,73.2481,78819.0
2022-01-24 15:25:00,80.44,80.63,80.35,80.54,191894.0,73.2481,73.4211,73.1662,73.3392,191894.0
2022-01-24 15:30:00,80.54,81.02,80.46,81.0,240302.0,73.3392,73.7762,73.2663,73.758,240302.0
2022-01-24 15:35:00,81.01,81.46,81.0,81.34,169562.0,73.7671,74.1769,73.758,74.0676,169562.0
2022-01-24 15:40:00,81.34,81.42,81.17,81.3,431981.0,74.0676,74.1405,73.9128,74.0312,431981.0
2022-01-24 15:45:00,81.3,81.92,81.3,81.84,268217.0,74.0312,74.5958,74.0312,74.5229,268217.0
2022-01-24 15:50:00,81.83,82.03,81.72,81.77,362367.0,74.5138,74.6959,74.4137,74.4592,362367.0
2022-01-24 15:55:00,81.75,82.05,81.64,81.87,757781.0,74.441,74.7142,74.3408,74.5503,757781.0
2022-01-25 09:30:00,78.2,79.45,77.92,78.91,468438.0,71.2084,72.3466,70.9534,71.8549,468438.0
2022-01-25 09:35:00,78.92,80.03,78.72,79.62,289914.0,71.864,72.8748,71.6819,72.5014,289914.0
2022-01-25 09:40:00,79.6,80.19,79.52,79.86,161312.0,72.4832,73.0205,72.4104,72.72,161312.0
2022-01-25 09:45:00,79.84,80.04,79.5,79.53,160495.0,72.7017,72.8839,72.3921,72.4195,160495.0
2022-01-25 09:50:00,79.6,79.82,79.3,79.37,140626.0,72.4832,72.6835,72.21,72.2738,140626.0
2022-01-25 09:55:00,79.38,79.56,79.22,79.31,154246.0,72.2829,72.4468,72.1372,72.2191,154246.0
2022-01-25 10:00:00,79.32,79.54,79.0,79.02,382287.0,72.2282,72.4286,71.9369,71.9551,382287.0
2022-01-25 10:05:00,79.05,79.14,78.83,78.99,235113.0,71.9824,72.0643,71.782,71.9277,235113.0
2022-01-25 10:10:00,78.92,79.09,78.42,78.62,225464.0,71.864,72.0188,71.4087,71.5908,225464.0
2022-01-25 10:15:00,78.58,78.64,78.31,78.34,213797.0,71.5544,71.609,71.3085,71.3359,213797.0
2022-01-25 10:20:00,78.34,78.5,78.14,78.25,219200.0,71.3359,71.4816,71.1537,71.2539,219200.0
2022-01-25 10:25:00,78.22,78.44,78.09,78.4,176577.0,71.2266,71.4269,71.1082,71.3905,176577.0
2022-01-25 10:30:00,78.4,78.46,78.27,78.41,212232.0,71.3905,71.4451,71.2721,71.3996,212232.0
2022-01-25 10:35:00,78.42,78.56,78.28,78.56,147227.0,71.4087,71.5362,71.2812,71.5362,147227.0
2022-01-25 10:40:00,78.56,78.59,78.32,78.39,161817.0,71.5362,71.5635,71.3176,71.3814,161817.0
2022-01-25 10:45:00,78.41,78.63,78.32,78.56,140707.0,71.3996,71.5999,71.3176,71.5362,140707.0
2022-01-25 10:50:00,78.56,78.63,78.35,78.39,112153.0,71.5362,71.5999,71.345,71.3814,112153.0
2022-01-25 10:55:00,78.4,78.5,78.05,78.13,113882.0,71.3905,71.4816,71.0718,71.1446,113882.0
2022-01-25 11:00:00,78.12,78.21,77.78,77.81,178918.0,71.1355,71.2175,70.8259,70.8532,178918.0
2022-01-25 11:05:00,77.82,77.85,77.36,77.4,104676.0,70.8624,70.8897,70.4435,70.4799,104676.0
2022-01-25 11:10:00,77.38,77.57,77.3,77.56,175720.0,70.4617,70.6347,70.3888,70.6256,175720.0
2022-01-25 11:15:00,77.56,77.72,77.36,77.4,137810.0,70.6256,70.7713,70.4435,70.4799,137810.0
2022-01-25 11:20:00,77.36,77.43,77.15,77.23,201715.0,70.4435,70.5072,70.2523,70.3251,201715.0
2022-01-25 11:25:00,77.25,77.29,77.04,77.08,212180.0,70.3433,70.3797,70.1521,70.1885,212180.0
2022-01-25 11:30:00,77.09,77.12,76.42,76.45,216137.0,70.1976,70.2249,69.5875,69.6148,216137.0
2022-01-25 11:35:00,76.43,76.6,76.08,76.1,319930.0,69.5966,69.7514,69.2779,69.2961,319930.0
2022-01-25 11:40:00,76.15,76.31,75.85,76.13,320710.0,69.3417,69.4874,69.0685,69.3234,320710.0
2022-01-25 11:45:00,76.14,76.55,76.08,76.5,273248.0,69.3326,69.7059,69.2779,69.6604,273248.0
2022-01-25 11:50:00,76.5,76.71,76.38,76.58,199006.0,69.6604,69.8516,69.5511,69.7332,199006.0
2022-01-25 11:55:00,76.57,76.6,76.28,76.33,114236.0,69.7241,69.7514,69.46,69.5056,114236.0
2022-01-25 12:00:00,76.33,76.43,76.06,76.42,160755.0,69.5056,69.5966,69.2597,69.5875,160755.0
2022-01-25 12:05:00,76.42,76.63,76.37,76.54,178172.0,69.5875,69.7787,69.542,69.6968,178172.0
2022-01-25 12:10:00,76.54,76.57,76.22,76.48,323801.0,69.6968,69.7241,69.4054,69.6422,323801.0
2022-01-25 12:15:00,76.5,76.59,76.33,76.4,181347.0,69.6604,69.7423,69.5056,69.5693,181347.0
2022-01-25 12:20:00,76.39,76.7,76.37,76.44,146038.0,69.5602,69.8425,69.542,69.6057,146038.0
2022-01-25 12:25:00,76.45,76.54,76.3,76.35,110433.0,69.6148,69.6968,69.4782,69.5238,110433.0
2022-01-25 12:30:00,76.35,76.44,76.15,76.16,103871.0,69.5238,69.6057,69.3417,69.3508,103871.0
2022-01-25 12:35:00,76.15,76.25,76.04,76.17,123404.0,69.3417,69.4327,69.2415,69.3599,123404.0
2022-01-25 12:40:00,76.17,76.24,75.99,76.16,106031.0,69.3599,69.4236,69.196,69.3508,106031.0
2022-01-25 12:45:00,76.15,76.21,75.99,76.03,147056.0,69.3417,69.3963,69.196,69.2324,147056.0
2022-01-25 12:50:00,76.03,76.15,75.99,76.06,70358.0,69.2324,69.3417,69.196,69.2597,70358.0
2022-01-25 12:55:00,76.05,76.14,75.91,76.11,120040.0,69.2506,69.3326,69.1231,69.3052,120040.0
2022-01-25 13:00:00,76.11,76.14,75.94,75.95,126007.0,69.3052,69.3326,69.1504,69.1595,126007.0
2022-01-25 13:05:00,75.96,76.11,75.94,76.11,126430.0,69.1686,69.3052,69.1504,69.3052,126430.0
2022-01-25 13:10:00,76.1,76.22,76.08,76.13,116795.0,69.2961,69.4054,69.2779,69.3234,116795.0
2022-01-25 13:15:00,76.15,76.16,75.97,75.98,78826.0,69.3417,69.3508,69.1778,69.1869,78826.0
2022-01-25 13:20:00,75.98,76.0,75.85,75.98,93836.0,69.1869,69.2051,69.0685,69.1869,93836.0
2022-01-25 13:25:00,75.97,76.16,75.94,76.07,305568.0,69.1778,69.3508,69.1504,69.2688,305568.0
2022-01-25 13:30:00,76.07,76.27,75.97,76.24,177838.0,69.2688,69.4509,69.1778,69.4236,177838.0
2022-01-25 13:35:00,76.25,76.28,76.03,76.23,151200.0,69.4327,69.46,69.2324,69.4145,151200.0
2022-01-25 13:40:00,76.24,76.28,76.14,76.18,272826.0,69.4236,69.46,69.3326,69.369,272826.0
2022-01-25 13:45:00,76.18,76.29,76.13,76.21,208293.0,69.369,69.4691,69.3234,69.3963,208293.0
2022-01-25 13:50:00,76.23,76.24,76.07,76.19,241395.0,69.4145,69.4236,69.2688,69.3781,241395.0
2022-01-25 13:55:00,76.19,76.19,75.97,75.99,124073.0,69.3781,69.3781,69.1778,69.196,124073.0
2022-01-25 14:00:00,75.99,76.06,75.71,75.92,189782.0,69.196,69.2597,68.941,69.1322,189782.0
2022-01-25 14:05:00,75.92,76.11,75.79,76.09,253999.0,69.1322,69.3052,69.0138,69.287,253999.0
2022-01-25 14:10:00,76.09,76.63,76.09,76.56,384913.0,69.287,69.7787,69.287,69.715,384913.0
2022-01-25 14:15:00,76.57,76.62,76.32,76.37,455478.0,69.7241,69.7696,69.4965,69.542,455478.0
2022-01-25 14:20:00,76.36,76.4,76.24,76.28,111587.0,69.5329,69.5693,69.4236,69.46,111587.0
2022-01-25 14:25:00,76.28,76.29,76.05,76.06,174112.0,69.46,69.4691,69.2506,69.2597,174112.0
2022-01-25 14:30:00,76.06,76.13,75.83,75.91,118587.0,69.2597,69.3234,69.0503,69.1231,118587.0
2022-01-25 14:35:00,75.92,76.13,75.9,75.98,109016.0,69.1322,69.3234,69.114,69.1869,109016.0
2022-01-25 14:40:00,75.99,76.2,75.94,76.1,118446.0,69.196,69.3872,69.1504,69.2961,118446.0
2022-01-25 14:45:00,76.09,76.23,76.02,76.13,142182.0,69.287,69.4145,69.2233,69.3234,142182.0
2022-01-25 14:50:00,76.13,76.4,76.04,76.28,152499.0,69.3234,69.5693,69.2415,69.46,152499.0
2022-01-25 14:55:00,76.28,76.53,76.26,76.4,161001.0,69.46,69.6877,69.4418,69.5693,161001.0
2022-01-25 15:00:00,76.41,76.47,76.16,76.27,168674.0,69.5784,69.633,69.3508,69.4509,168674.0
2022-01-25 15:05:00,76.25,76.32,76.02,76.04,225654.0,69.4327,69.4965,69.2233,69.2415,225654.0
2022-01-25 15:10:00,76.03,76.09,75.94,76.05,159782.0,69.2324,69.287,69.1504,69.2506,159782.0
2022-01-25 15:15:00,76.05,76.2,75.91,76.17,130366.0,69.2506,69.3872,69.1231,69.3599,130366.0
2022-01-25 15:20:00,76.18,76.28,75.98,75.99,123996.0,69.369,69.46,69.1869,69.196,123996.0
2022-01-25 15:25:00,75.98,75.98,75.71,75.76,126880.0,69.1869,69.1869,68.941,68.9865,126880.0
2022-01-25 15:30:00,75.76,75.77,75.6,75.63,189444.0,68.9865,68.9956,68.8408,68.8682,189444.0
2022-01-25 15:35:00,75.64,75.69,75.37,75.64,217953.0,68.8773,68.9228,68.6314,68.8773,217953.0
2022-01-25 15:40:00,75.64,75.78,75.48,75.5,292575.0,68.8773,69.0047,68.7316,68.7498,292575.0
2022-01-25 15:45:00,75.5,75.63,75.19,75.2,443343.0,68.7498,68.8682,68.4675,68.4766,443343.0
2022-01-25 15:50:00,75.19,75.2,74.79,74.83,778408.0,68.4675,68.4766,68.1033,68.1397,778408.0
2022-01-25 15:55:00,74.83,75.2,74.83,75.11,1487410.0,68.1397,68.4766,68.1397,68.3946,1487410.0
2022-01-26 09:30:00,76.5,76.53,75.66,75.87,910617.0,69.6604,69.6877,68.8955,69.0867,910617.0
2022-01-26 09:35:00,75.89,76.28,75.75,76.14,429892.0,69.1049,69.46,68.9774,69.3326,429892.0
2022-01-26 09:40:00,76.11,76.18,75.54,75.54,207468.0,69.3052,69.369,68.7862,68.7862,207468.0
2022-01-26 09:45:00,75.54,76.04,75.51,75.99,296319.0,68.7862,69.2415,68.7589,69.196,296319.0
2022-01-26 09:50:00,75.99,76.5,75.86,76.27,427147.0,69.196,69.6604,69.0776,69.4509,427147.0
2022-01-26 09:55:00,76.28,76.28,75.99,76.16,271797.0,69.46,69.46,69.196,69.3508,271797.0
2022-01-26 10:00:00,76.16,76.33,76.13,76.17,266666.0,69.3508,69.5056,69.3234,69.3599,266666.0
2022-01-26 10:05:00,76.17,76.25,76.1,76.17,181226.0,69.3599,69.4327,69.2961,69.3599,181226.0
2022-01-26 10:10:00,76.17,76.22,75.85,75.96,197548.0,69.3599,69.4054,69.0685,69.1686,197548.0
2022-01-26 10:15:00,75.97,76.07,75.83,76.0,411680.0,69.1778,69.2688,69.0503,69.2051,411680.0
2022-01-26 10:20:00,76.0,76.17,75.89,76.03,282193.0,69.2051,69.3599,69.1049,69.2324,282193.0
2022-01-26 10:25:00,76.03,76.21,75.86,76.14,173499.0,69.2324,69.3963,69.0776,69.3326,173499.0
2022-01-26 10:30:00,76.15,76.15,75.99,76.04,178708.0,69.3417,69.3417,69.196,69.2415,178708.0
2022-01-26 10:35:00,76.03,76.11,75.76,75.77,213994.0,69.2324,69.3052,68.9865,68.9956,213994.0
2022-01-26 10:40:00,75.78,75.97,75.72,75.74,162346.0,69.0047,69.1778,68.9501,68.9683,162346.0
2022-01-26 10:45:00,75.74,75.8,75.51,75.79,151480.0,68.9683,69.023,68.7589,69.0138,151480.0
2022-01-26 10:50:00,75.8,75.85,75.59,75.71,164382.0,69.023,69.0685,68.8317,68.941,164382.0
2022-01-26 10:55:00,75.72,75.82,75.66,75.77,177484.0,68.9501,69.0412,68.8955,68.9956,177484.0
2022-01-26 11:00:00,75.77,75.8,75.6,75.73,155367.0,68.9956,69.023,68.8408,68.9592,155367.0
2022-01-26 11:05:00,75.73,75.77,75.64,75.71,250737.0,68.9592,68.9956,68.8773,68.941,250737.0
2022-01-26 11:10:00,75.7,75.82,75.64,75.64,147810.0,68.9319,69.0412,68.8773,68.8773,147810.0
2022-01-26 11:15:00,75.62,75.75,75.46,75.5,156845.0,68.859,68.9774,68.7134,68.7498,156845.0
2022-01-26 11:20:00,75.5,75.62,75.28,75.33,199131.0,68.7498,68.859,68.5494,68.595,199131.0
2022-01-26 11:25:00,75.32,75.36,75.06,75.28,193640.0,68.5859,68.6223,68.3491,68.5494,193640.0
2022-01-26 11:30:00,75.28,75.49,75.19,75.34,131184.0,68.5494,68.7407,68.4675,68.6041,131184.0
2022-01-26 11:35:00,75.32,75.46,75.19,75.27,180337.0,68.5859,68.7134,68.4675,68.5403,180337.0
2022-01-26 11:40:00,75.26,75.42,75.17,75.25,107385.0,68.5312,68.6769,68.4493,68.5221,107385.0
2022-01-26 11:45:00,75.25,75.26,75.1,75.2,180195.0,68.5221,68.5312,68.3855,68.4766,180195.0
2022-01-26 11:50:00,75.2,75.33,75.08,75.09,214637.0,68.4766,68.595,68.3673,68.3764,214637.0
2022-01-26 11:55:00,75.09,75.1,74.87,74.99,172111.0,68.3764,68.3855,68.1761,68.2854,172111.0
2022-01-26 12:00:00,74.99,75.0,74.76,74.77,121207.0,68.2854,68.2945,68.0759,68.085,121207.0
2022-01-26 12:05:00,74.77,74.8,74.39,74.8,284463.0,68.085,68.1124,67.739,68.1124,284463.0
2022-01-26 12:10:00,74.81,74.87,74.68,74.87,194123.0,68.1215,68.1761,68.0031,68.1761,194123.0
2022-01-26 12:15:00,74.88,75.26,74.87,75.17,180141.0,68.1852,68.5312,68.1761,68.4493,180141.0
2022-01-26 12:20:00,75.17,75.43,75.17,75.33,82050.0,68.4493,68.686,68.4493,68.595,82050.0
2022-01-26 12:25:00,75.33,75.35,75.09,75.14,85842.0,68.595,68.6132,68.3764,68.422,85842.0
2022-01-26 12:30:00,75.15,75.17,74.96,75.02,83918.0,68.4311,68.4493,68.2581,68.3127,83918.0
2022-01-26 12:35:00,75.02,75.07,74.93,74.98,70602.0,68.3127,68.3582,68.2307,68.2763,70602.0
2022-01-26 12:40:00,74.98,75.09,74.9,75.09,63203.0,68.2763,68.3764,68.2034,68.3764,63203.0
2022-01-26 12:45:00,75.09,75.09,74.92,75.0,62835.0,68.3764,68.3764,68.2216,68.2945,62835.0
2022-01-26 12:50:00,75.0,75.03,74.94,74.98,82501.0,68.2945,68.3218,68.2398,68.2763,82501.0
2022-01-26 12:55:00,74.95,74.98,74.88,74.92,64073.0,68.2489,68.2763,68.1852,68.2216,64073.0
2022-01-26 13:00:00,74.93,74.93,74.64,74.7,100517.0,68.2307,68.2307,67.9667,68.0213,100517.0
2022-01-26 13:05:00,74.7,74.89,74.62,74.87,67434.0,68.0213,68.1943,67.9485,68.1761,67434.0
2022-01-26 13:10:00,74.86,74.89,74.72,74.79,58785.0,68.167,68.1943,68.0395,68.1033,58785.0
2022-01-26 13:15:00,74.78,74.84,74.48,74.49,75250.0,68.0941,68.1488,67.821,67.8301,75250.0
2022-01-26 13:20:00,74.48,74.5,74.18,74.33,222393.0,67.821,67.8392,67.5478,67.6844,222393.0
2022-01-26 13:25:00,74.34,74.36,73.66,73.69,367243.0,67.6935,67.7117,67.0743,67.1016,367243.0
2022-01-26 13:30:00,73.7,74.24,73.69,74.03,195320.0,67.1107,67.6024,67.1016,67.4112,195320.0
2022-01-26 13:35:00,74.03,74.07,73.55,73.64,287980.0,67.4112,67.4476,66.9741,67.0561,287980.0
2022-01-26 13:40:00,73.65,73.91,73.64,73.73,311448.0,67.0652,67.3019,67.0561,67.138,311448.0
2022-01-26 13:45:00,73.72,73.9,73.62,73.8,188576.0,67.1289,67.2928,67.0379,67.2018,188576.0
2022-01-26 13:50:00,73.8,74.11,73.8,74.01,229310.0,67.2018,67.4841,67.2018,67.393,229310.0
2022-01-26 13:55:00,74.0,74.5,73.86,74.21,259642.0,67.3839,67.8392,67.2564,67.5751,259642.0
2022-01-26 14:00:00,74.21,74.5,74.0,74.13,188778.0,67.5751,67.8392,67.3839,67.5023,188778.0
2022-01-26 14:05:00,74.15,74.17,73.79,73.8,245332.0,67.5205,67.5387,67.1927,67.2018,245332.0
2022-01-26 14:10:00,73.81,74.09,73.81,73.88,203288.0,67.2109,67.4658,67.2109,67.2746,203288.0
2022-01-26 14:15:00,73.88,74.0,73.73,73.99,177811.0,67.2746,67.3839,67.138,67.3748,177811.0
2022-01-26 14:20:00,73.98,74.0,73.79,73.93,303872.0,67.3657,67.3839,67.1927,67.3201,303872.0
2022-01-26 14:25:00,73.93,73.95,73.76,73.83,291785.0,67.3201,67.3384,67.1653,67.2291,291785.0
2022-01-26 14:30:00,73.82,73.82,73.24,73.25,241312.0,67.22,67.22,66.6918,66.7009,241312.0
2022-01-26 14:35:00,73.26,73.88,73.2,73.72,203363.0,66.71,67.2746,66.6554,67.1289,203363.0
2022-01-26 14:40:00,73.75,73.77,73.21,73.23,193739.0,67.1562,67.1744,66.6645,66.6827,193739.0
2022-01-26 14:45:00,73.23,73.26,73.02,73.17,172277.0,66.6827,66.71,66.4915,66.6281,172277.0
2022-01-26 14:50:00,73.13,73.36,73.02,73.13,345891.0,66.5917,66.8011,66.4915,66.5917,345891.0
2022-01-26 14:55:00,73.13,73.17,72.95,73.16,372878.0,66.5917,66.6281,66.4278,66.619,372878.0
2022-01-26 15:00:00,73.15,73.18,72.84,72.97,202214.0,66.6099,66.6372,66.3276,66.446,202214.0
2022-01-26 15:05:00,72.96,73.03,72.56,72.62,314960.0,66.4369,66.5006,66.0726,66.1273,314960.0
2022-01-26 15:10:00,72.62,73.03,72.6,72.72,236172.0,66.1273,66.5006,66.1091,66.2183,236172.0
2022-01-26 15:15:00,72.71,72.92,72.65,72.7,239060.0,66.2092,66.4004,66.1546,66.2001,239060.0
2022-01-26 15:20:00,72.71,72.81,72.52,72.71,196121.0,66.2092,66.3003,66.0362,66.2092,196121.0
2022-01-26 15:25:00,72.72,72.82,72.43,72.7,338397.0,66.2183,66.3094,65.9543,66.2001,338397.0
2022-01-26 15:30:00,72.7,72.88,72.62,72.69,301190.0,66.2001,66.364,66.1273,66.191,301190.0
2022-01-26 15:35:00,72.69,72.96,72.53,72.8,290402.0,66.191,66.4369,66.0453,66.2912,290402.0
2022-01-26 15:40:00,72.79,73.1,72.7,72.87,397771.0,66.2821,66.5644,66.2001,66.3549,397771.0
2022-01-26 15:45:00,72.89,72.95,72.36,72.57,584093.0,66.3731,66.4278,65.8905,66.0817,584093.0
2022-01-26 15:50:00,72.56,72.81,72.44,72.74,461747.0,66.0726,66.3003,65.9634,66.2365,461747.0
2022-01-26 15:55:00,72.77,72.84,72.46,72.48,1282427.0,66.2639,66.3276,65.9816,65.9998,1282427.0
2022-01-27 09:30:00,73.3,73.34,72.72,72.92,553617.0,66.7465,66.7829,66.2183,66.4004,553617.0
2022-01-27 09:35:00,72.92,73.06,72.79,72.95,323925.0,66.4004,66.5279,66.2821,66.4278,323925.0
2022-01-27 09:40:00,72.95,73.09,72.88,72.93,329749.0,66.4278,66.5552,66.364,66.4096,329749.0
2022-01-27 09:45:00,72.94,73.05,72.84,72.95,324750.0,66.4187,66.5188,66.3276,66.4278,324750.0
2022-01-27 09:50:00,72.96,73.37,72.92,73.0,228973.0,66.4369,66.8102,66.4004,66.4733,228973.0
2022-01-27 09:55:00,73.0,73.08,72.88,73.01,271361.0,66.4733,66.5461,66.364,66.4824,271361.0
2022-01-27 10:00:00,73.03,73.66,72.77,73.57,306715.0,66.5006,67.0743,66.2639,66.9923,306715.0
2022-01-27 10:05:00,73.59,74.15,73.47,74.15,258518.0,67.0105,67.5205,66.9013,67.5205,258518.0
2022-01-27 10:10:00,74.15,74.38,74.02,74.21,329920.0,67.5205,67.7299,67.4021,67.5751,329920.0
2022-01-27 10:15:00,74.22,74.39,73.86,73.87,238699.0,67.5842,67.739,67.2564,67.2655,238699.0
2022-01-27 10:20:00,73.86,73.86,73.6,73.61,184965.0,67.2564,67.2564,67.0196,67.0288,184965.0
2022-01-27 10:25:00,73.62,73.83,73.56,73.56,192184.0,67.0379,67.2291,66.9832,66.9832,192184.0
2022-01-27 10:30:00,73.58,73.74,73.5,73.73,118471.0,67.0014,67.1471,66.9286,67.138,118471.0
2022-01-27 10:35:00,73.73,73.81,73.69,73.72,166188.0,67.138,67.2109,67.1016,67.1289,166188.0
2022-01-27 10:40:00,73.75,73.77,73.58,73.69,171544.0,67.1562,67.1744,67.0014,67.1016,171544.0
2022-01-27 10:45:00,73.7,73.72,73.46,73.48,267380.0,67.1107,67.1289,66.8922,66.9104,267380.0
2022-01-27 10:50:00,73.48,73.55,73.29,73.41,213089.0,66.9104,66.9741,66.7374,66.8466,213089.0
2022-01-27 10:55:00,73.41,73.81,73.41,73.75,192238.0,66.8466,67.2109,66.8466,67.1562,192238.0
2022-01-27 11:00:00,73.74,73.99,73.73,73.91,231901.0,67.1471,67.3748,67.138,67.3019,231901.0
2022-01-27 11:05:00,73.92,74.09,73.76,74.0,367041.0,67.311,67.4658,67.1653,67.3839,367041.0
2022-01-27 11:10:00,74.01,74.23,74.0,74.1,223355.0,67.393,67.5933,67.3839,67.4749,223355.0
2022-01-27 11:15:00,74.11,74.11,73.48,73.62,289366.0,67.4841,67.4841,66.9104,67.0379,289366.0
2022-01-27 11:20:00,73.62,73.66,73.51,73.59,163028.0,67.0379,67.0743,66.9377,67.0105,163028.0
2022-01-27 11:25:00,73.59,73.65,73.33,73.53,165737.0,67.0105,67.0652,66.7738,66.9559,165737.0
2022-01-27 11:30:00,73.53,73.81,73.5,73.81,147005.0,66.9559,67.2109,66.9286,67.2109,147005.0
2022-01-27 11:35:00,73.81,73.84,73.7,73.83,236871.0,67.2109,67.2382,67.1107,67.2291,236871.0
2022-01-27 11:40:00,73.83,73.92,73.74,73.78,114093.0,67.2291,67.311,67.1471,67.1836,114093.0
2022-01-27 11:45:00,73.77,73.87,73.73,73.77,92217.0,67.1744,67.2655,67.138,67.1744,92217.0
2022-01-27 11:50:00,73.77,73.89,73.74,73.83,82182.0,67.1744,67.2837,67.1471,67.2291,82182.0
2022-01-27 11:55:00,73.82,73.9,73.73,73.75,122227.0,67.22,67.2928,67.138,67.1562,122227.0
2022-01-27 12:00:00,73.75,73.84,73.67,73.8,89536.0,67.1562,67.2382,67.0834,67.2018,89536.0
2022-01-27 12:05:00,73.78,73.78,73.45,73.52,65667.0,67.1836,67.1836,66.8831,66.9468,65667.0
2022-01-27 12:10:00,73.51,73.54,73.28,73.34,130655.0,66.9377,66.965,66.7283,66.7829,130655.0
2022-01-27 12:15:00,73.35,73.39,73.14,73.23,64565.0,66.792,66.8284,66.6008,66.6827,64565.0
2022-01-27 12:20:00,73.23,73.26,73.08,73.09,115522.0,66.6827,66.71,66.5461,66.5552,115522.0
2022-01-27 12:25:00,73.08,73.14,72.93,73.01,78915.0,66.5461,66.6008,66.4096,66.4824,78915.0
2022-01-27 12:30:00,73.01,73.08,72.74,72.78,116357.0,66.4824,66.5461,66.2365,66.273,116357.0
2022-01-27 12:35:00,72.78,72.83,72.63,72.63,167201.0,66.273,66.3185,66.1364,66.1364,167201.0
2022-01-27 12:40:00,72.64,72.68,72.52,72.53,67237.0,66.1455,66.1819,66.0362,66.0453,67237.0
2022-01-27 12:45:00,72.53,72.73,72.41,72.72,136656.0,66.0453,66.2274,65.936,66.2183,136656.0
2022-01-27 12:50:00,72.72,72.76,72.59,72.69,96303.0,66.2183,66.2547,66.0999,66.191,96303.0
2022-01-27 12:55:00,72.67,72.92,72.61,72.91,139127.0,66.1728,66.4004,66.1182,66.3913,139127.0
2022-01-27 13:00:00,72.91,73.03,72.77,72.93,209136.0,66.3913,66.5006,66.2639,66.4096,209136.0
2022-01-27 13:05:00,72.92,72.98,72.7,72.92,243266.0,66.4004,66.4551,66.2001,66.4004,243266.0
2022-01-27 13:10:00,72.92,72.94,72.73,72.76,114960.0,66.4004,66.4187,66.2274,66.2547,114960.0
2022-01-27 13:15:00,72.75,72.9,72.72,72.73,146812.0,66.2456,66.3822,66.2183,66.2274,146812.0
2022-01-27 13:20:00,72.74,72.9,72.69,72.8,155723.0,66.2365,66.3822,66.191,66.2912,155723.0
2022-01-27 13:25:00,72.81,73.13,72.78,72.92,149702.0,66.3003,66.5917,66.273,66.4004,149702.0
2022-01-27 13:30:00,72.93,73.0,72.8,73.0,119081.0,66.4096,66.4733,66.2912,66.4733,119081.0
2022-01-27 13:35:00,73.01,73.1,72.71,72.85,141183.0,66.4824,66.5644,66.2092,66.3367,141183.0
2022-01-27 13:40:00,72.83,72.85,72.65,72.8,206278.0,66.3185,66.3367,66.1546,66.2912,206278.0
2022-01-27 13:45:00,72.79,72.79,72.59,72.76,181486.0,66.2821,66.2821,66.0999,66.2547,181486.0
2022-01-27 13:50:00,72.77,72.78,72.59,72.73,154163.0,66.2639,66.273,66.0999,66.2274,154163.0
2022-01-27 13:55:00,72.73,72.9,72.65,72.74,182601.0,66.2274,66.3822,66.1546,66.2365,182601.0
2022-01-27 14:00:00,72.73,73.15,72.7,73.14,179876.0,66.2274,66.6099,66.2001,66.6008,179876.0
2022-01-27 14:05:00,73.14,73.24,72.98,73.07,131389.0,66.6008,66.6918,66.4551,66.537,131389.0
2022-01-27 14:10:00,73.06,73.18,72.97,72.99,104597.0,66.5279,66.6372,66.446,66.4642,104597.0
2022-01-27 14:15:00,72.99,73.03,72.88,72.97,222574.0,66.4642,66.5006,66.364,66.446,222574.0
2022-01-27 14:20:00,72.98,72.98,72.79,72.79,98410.0,66.4551,66.4551,66.2821,66.2821,98410.0
2022-01-27 14:25:00,72.8,72.89,72.76,72.84,73672.0,66.2912,66.3731,66.2547,66.3276,73672.0
2022-01-27 14:30:00,72.84,72.98,72.71,72.76,128159.0,66.3276,66.4551,66.2092,66.2547,128159.0
2022-01-27 14:35:00,72.76,72.92,72.75,72.87,173425.0,66.2547,66.4004,66.2456,66.3549,173425.0
2022-01-27 14:40:00,72.87,73.05,72.86,72.93,126342.0,66.3549,66.5188,66.3458,66.4096,126342.0
2022-01-27 14:45:00,72.93,73.05,72.9,72.92,108121.0,66.4096,66.5188,66.3822,66.4004,108121.0
2022-01-27 14:50:00,72.92,72.93,72.75,72.8,218177.0,66.4004,66.4096,66.2456,66.2912,218177.0
2022-01-27 14:55:00,72.79,72.88,72.74,72.84,139671.0,66.2821,66.364,66.2365,66.3276,139671.0
2022-01-27 15:00:00,72.83,73.09,72.82,73.0,148079.0,66.3185,66.5552,66.3094,66.4733,148079.0
2022-01-27 15:05:00,73.0,73.08,72.82,72.82,162697.0,66.4733,66.5461,66.3094,66.3094,162697.0
2022-01-27 15:10:00,72.84,72.92,72.72,72.75,145786.0,66.3276,66.4004,66.2183,66.2456,145786.0
2022-01-27 15:15:00,72.75,72.8,72.62,72.78,146634.0,66.2456,66.2912,66.1273,66.273,146634.0
2022-01-27 15:20:00,72.78,72.86,72.62,72.83,123738.0,66.273,66.3458,66.1273,66.3185,123738.0
2022-01-27 15:25:00,72.82,73.04,72.82,72.89,254076.0,66.3094,66.5097,66.3094,66.3731,254076.0
2022-01-27 15:30:00,72.88,72.91,72.68,72.71,210645.0,66.364,66.3913,66.1819,66.2092,210645.0
2022-01-27 15:35:00,72.74,72.84,72.41,72.45,322588.0,66.2365,66.3276,65.936,65.9725,322588.0
2022-01-27 15:40:00,72.45,72.93,72.43,72.91,344806.0,65.9725,66.4096,65.9543,66.3913,344806.0
2022-01-27 15:45:00,72.92,73.07,72.57,72.72,568554.0,66.4004,66.537,66.0817,66.2183,568554.0
2022-01-27 15:50:00,72.71,72.75,72.5,72.56,546765.0,66.2092,66.2456,66.018,66.0726,546765.0
2022-01-27 15:55:00,72.56,72.66,72.41,72.52,1174495.0,66.0726,66.1637,65.936,66.0362,1174495.0
2022-01-28 09:30:00,72.32,72.47,71.46,71.71,491978.0,65.8541,65.9907,65.071,65.2986,491978.0
2022-01-28 09:35:00,71.7,71.76,71.33,71.33,320745.0,65.2895,65.3442,64.9526,64.9526,320745.0
2022-01-28 09:40:00,71.36,71.39,71.04,71.17,155623.0,64.9799,65.0072,64.6885,64.8069,155623.0
2022-01-28 09:45:00,71.18,71.18,70.72,70.8,383450.0,64.816,64.816,64.3971,64.47,383450.0
2022-01-28 09:50:00,70.8,71.02,70.64,70.67,432780.0,64.47,64.6703,64.3243,64.3516,432780.0
2022-01-28 09:55:00,70.67,70.81,70.58,70.78,256635.0,64.3516,64.4791,64.2697,64.4518,256635.0
2022-01-28 10:00:00,70.78,70.9,70.64,70.67,346653.0,64.4518,64.561,64.3243,64.3516,346653.0
2022-01-28 10:05:00,70.66,71.06,70.63,71.03,233833.0,64.3425,64.7067,64.3152,64.6794,233833.0
2022-01-28 10:10:00,71.02,71.15,70.91,70.94,315731.0,64.6703,64.7887,64.5702,64.5975,315731.0
2022-01-28 10:15:00,70.93,71.04,70.86,71.0,396298.0,64.5884,64.6885,64.5246,64.6521,396298.0
2022-01-28 10:20:00,71.0,71.04,70.83,70.97,203188.0,64.6521,64.6885,64.4973,64.6248,203188.0
2022-01-28 10:25:00,70.97,71.0,70.77,70.83,291722.0,64.6248,64.6521,64.4427,64.4973,291722.0
2022-01-28 10:30:00,70.83,71.05,70.76,70.76,390003.0,64.4973,64.6976,64.4336,64.4336,390003.0
2022-01-28 10:35:00,70.76,70.79,70.47,70.56,352592.0,64.4336,64.4609,64.1695,64.2514,352592.0
2022-01-28 10:40:00,70.55,70.61,70.16,70.16,338188.0,64.2423,64.297,63.8872,63.8872,338188.0
2022-01-28 10:45:00,70.17,70.47,70.13,70.3,360504.0,63.8963,64.1695,63.8599,64.0147,360504.0
2022-01-28 10:50:00,70.3,70.33,70.21,70.27,435661.0,64.0147,64.042,63.9327,63.9874,435661.0
2022-01-28 10:55:00,70.27,70.27,70.07,70.09,338130.0,63.9874,63.9874,63.8053,63.8235,338130.0
2022-01-28 11:00:00,70.09,70.39,69.92,69.94,375882.0,63.8235,64.0966,63.6687,63.6869,375882.0
2022-01-28 11:05:00,69.94,70.13,69.93,69.98,262779.0,63.6869,63.8599,63.6778,63.7233,262779.0
2022-01-28 11:10:00,69.98,70.11,69.93,69.98,231420.0,63.7233,63.8417,63.6778,63.7233,231420.0
2022-01-28 11:15:00,69.99,70.18,69.99,70.03,604985.0,63.7324,63.9054,63.7324,63.7688,604985.0
2022-01-28 11:20:00,70.03,70.23,69.79,70.18,335040.0,63.7688,63.9509,63.5503,63.9054,335040.0
2022-01-28 11:25:00,70.18,70.23,69.95,70.05,296410.0,63.9054,63.9509,63.696,63.787,296410.0
2022-01-28 11:30:00,70.05,70.17,69.95,70.01,247746.0,63.787,63.8963,63.696,63.7506,247746.0
2022-01-28 11:35:00,70.0,70.29,70.0,70.22,446990.0,63.7415,64.0056,63.7415,63.9418,446990.0
2022-01-28 11:40:00,70.2,70.37,70.16,70.17,399341.0,63.9236,64.0784,63.8872,63.8963,399341.0
2022-01-28 11:45:00,70.18,70.37,70.15,70.21,164424.0,63.9054,64.0784,63.8781,63.9327,164424.0
2022-01-28 11:50:00,70.22,70.47,70.17,70.44,212241.0,63.9418,64.1695,63.8963,64.1422,212241.0
2022-01-28 11:55:00,70.45,70.52,70.34,70.47,346986.0,64.1513,64.215,64.0511,64.1695,346986.0
2022-01-28 12:00:00,70.47,70.52,70.42,70.48,285885.0,64.1695,64.215,64.124,64.1786,285885.0
2022-01-28 12:05:00,70.46,70.72,70.43,70.68,688116.0,64.1604,64.3971,64.1331,64.3607,688116.0
2022-01-28 12:10:00,70.66,70.7,70.42,70.65,348785.0,64.3425,64.3789,64.124,64.3334,348785.0
2022-01-28 12:15:00,70.65,71.04,70.54,71.01,313555.0,64.3334,64.6885,64.2332,64.6612,313555.0
2022-01-28 12:20:00,71.0,71.09,70.98,71.05,199490.0,64.6521,64.7341,64.6339,64.6976,199490.0
2022-01-28 12:25:00,71.05,71.06,70.87,70.93,229038.0,64.6976,64.7067,64.5337,64.5884,229038.0
2022-01-28 12:30:00,70.93,71.0,70.71,70.76,129383.0,64.5884,64.6521,64.388,64.4336,129383.0
2022-01-28 12:35:00,70.75,71.03,70.49,70.98,364814.0,64.4245,64.6794,64.1877,64.6339,364814.0
2022-01-28 12:40:00,70.98,71.04,70.95,70.99,145546.0,64.6339,64.6885,64.6066,64.643,145546.0
2022-01-28 12:45:00,71.0,71.09,70.92,71.09,122228.0,64.6521,64.7341,64.5793,64.7341,122228.0
2022-01-28 12:50:00,71.09,71.25,71.01,71.25,101936.0,64.7341,64.8798,64.6612,64.8798,101936.0
2022-01-28 12:55:00,71.26,71.32,71.21,71.3,268066.0,64.8889,64.9435,64.8433,64.9253,268066.0
2022-01-28 13:00:00,71.28,71.34,71.23,71.3,222623.0,64.9071,64.9617,64.8615,64.9253,222623.0
2022-01-28 13:05:00,71.29,71.62,71.28,71.59,144052.0,64.9162,65.2167,64.9071,65.1894,144052.0
2022-01-28 13:10:00,71.58,71.7,71.55,71.67,76050.0,65.1802,65.2895,65.1529,65.2622,76050.0
2022-01-28 13:15:00,71.68,71.68,71.48,71.51,172757.0,65.2713,65.2713,65.0892,65.1165,172757.0
2022-01-28 13:20:00,71.5,71.5,71.18,71.34,108924.0,65.1074,65.1074,64.816,64.9617,108924.0
2022-01-28 13:25:00,71.34,71.49,71.26,71.48,103896.0,64.9617,65.0983,64.8889,65.0892,103896.0
2022-01-28 13:30:00,71.5,71.72,71.5,71.63,95437.0,65.1074,65.3077,65.1074,65.2258,95437.0
2022-01-28 13:35:00,71.63,71.75,71.52,71.6,81698.0,65.2258,65.3351,65.1256,65.1985,81698.0
2022-01-28 13:40:00,71.58,71.71,71.51,71.67,108838.0,65.1802,65.2986,65.1165,65.2622,108838.0
2022-01-28 13:45:00,71.66,71.72,71.56,71.62,161193.0,65.2531,65.3077,65.162,65.2167,161193.0
2022-01-28 13:50:00,71.61,71.71,71.57,71.6,127751.0,65.2076,65.2986,65.1711,65.1985,127751.0
2022-01-28 13:55:00,71.6,71.61,71.43,71.46,109195.0,65.1985,65.2076,65.0437,65.071,109195.0
2022-01-28 14:00:00,71.45,71.54,71.32,71.37,117922.0,65.0619,65.1438,64.9435,64.989,117922.0
2022-01-28 14:05:00,71.38,71.46,71.23,71.27,121914.0,64.9981,65.071,64.8615,64.898,121914.0
2022-01-28 14:10:00,71.27,71.35,71.1,71.35,290354.0,64.898,64.9708,64.7432,64.9708,290354.0
2022-01-28 14:15:00,71.36,71.43,71.24,71.25,111508.0,64.9799,65.0437,64.8706,64.8798,111508.0
2022-01-28 14:20:00,71.25,71.25,70.88,70.88,168517.0,64.8798,64.8798,64.5428,64.5428,168517.0
2022-01-28 14:25:00,70.88,71.04,70.87,70.99,100331.0,64.5428,64.6885,64.5337,64.643,100331.0
2022-01-28 14:30:00,70.98,71.01,70.86,70.94,92546.0,64.6339,64.6612,64.5246,64.5975,92546.0
2022-01-28 14:35:00,70.94,71.09,70.94,71.08,356405.0,64.5975,64.7341,64.5975,64.725,356405.0
2022-01-28 14:40:00,71.09,71.58,71.09,71.56,152070.0,64.7341,65.1802,64.7341,65.162,152070.0
2022-01-28 14:45:00,71.58,71.96,71.58,71.95,102302.0,65.1802,65.5263,65.1802,65.5172,102302.0
2022-01-28 14:50:00,71.95,72.01,71.82,71.86,127875.0,65.5172,65.5718,65.3988,65.4352,127875.0
2022-01-28 14:55:00,71.85,71.93,71.73,71.86,297967.0,65.4261,65.499,65.3168,65.4352,297967.0
2022-01-28 15:00:00,71.87,72.01,71.79,71.84,176984.0,65.4443,65.5718,65.3715,65.417,176984.0
2022-01-28 15:05:00,71.84,72.06,71.82,72.06,140168.0,65.417,65.6173,65.3988,65.6173,140168.0
2022-01-28 15:10:00,72.06,72.07,71.81,71.88,115214.0,65.6173,65.6264,65.3897,65.4534,115214.0
2022-01-28 15:15:00,71.88,71.95,71.64,71.95,195162.0,65.4534,65.5172,65.2349,65.5172,195162.0
2022-01-28 15:20:00,71.94,72.35,71.89,72.29,118826.0,65.5081,65.8814,65.4625,65.8268,118826.0
2022-01-28 15:25:00,72.3,72.35,72.16,72.2,274245.0,65.8359,65.8814,65.7084,65.7448,274245.0
2022-01-28 15:30:00,72.2,72.36,71.9,72.34,215979.0,65.7448,65.8905,65.4716,65.8723,215979.0
2022-01-28 15:35:00,72.34,72.43,72.23,72.33,164642.0,65.8723,65.9543,65.7721,65.8632,164642.0
2022-01-28 15:40:00,72.33,72.59,72.32,72.56,254806.0,65.8632,66.0999,65.8541,66.0726,254806.0
2022-01-28 15:45:00,72.55,72.78,72.47,72.74,400183.0,66.0635,66.273,65.9907,66.2365,400183.0
2022-01-28 15:50:00,72.75,72.91,72.73,72.85,506483.0,66.2456,66.3913,66.2274,66.3367,506483.0
2022-01-28 15:55:00,72.86,72.95,72.49,72.5,1444302.0,66.3458,66.4278,66.0089,66.018,1444302.0
2022-01-31 09:30:00,72.91,73.59,72.75,73.58,407926.0,66.3913,67.0105,66.2456,67.0014,407926.0
2022-01-31 09:35:00,73.55,74.21,73.52,74.21,266546.0,66.9741,67.5751,66.9468,67.5751,266546.0
2022-01-31 09:40:00,74.2,74.63,74.18,74.47,676581.0,67.566,67.9576,67.5478,67.8119,676581.0
2022-01-31 09:45:00,74.44,74.6,74.28,74.45,245367.0,67.7845,67.9302,67.6389,67.7937,245367.0
2022-01-31 09:50:00,74.44,74.75,74.42,74.62,172953.0,67.7845,68.0668,67.7663,67.9485,172953.0
2022-01-31 09:55:00,74.62,74.91,74.6,74.83,169035.0,67.9485,68.2125,67.9302,68.1397,169035.0
2022-01-31 10:00:00,74.83,74.95,74.55,74.61,176833.0,68.1397,68.2489,67.8847,67.9393,176833.0
2022-01-31 10:05:00,74.61,74.66,74.48,74.55,117640.0,67.9393,67.9849,67.821,67.8847,117640.0
2022-01-31 10:10:00,74.55,74.69,74.48,74.51,130237.0,67.8847,68.0122,67.821,67.8483,130237.0
2022-01-31 10:15:00,74.51,74.72,74.5,74.7,113206.0,67.8483,68.0395,67.8392,68.0213,113206.0
2022-01-31 10:20:00,74.7,74.95,74.65,74.88,143300.0,68.0213,68.2489,67.9758,68.1852,143300.0
2022-01-31 10:25:00,74.89,74.9,74.64,74.65,190291.0,68.1943,68.2034,67.9667,67.9758,190291.0
2022-01-31 10:30:00,74.65,74.79,74.6,74.68,293397.0,67.9758,68.1033,67.9302,68.0031,293397.0
2022-01-31 10:35:00,74.68,74.78,74.59,74.66,155318.0,68.0031,68.0941,67.9211,67.9849,155318.0
2022-01-31 10:40:00,74.65,74.83,74.61,74.83,102526.0,67.9758,68.1397,67.9393,68.1397,102526.0
2022-01-31 10:45:00,74.83,74.99,74.82,74.96,137646.0,68.1397,68.2854,68.1306,68.2581,137646.0
2022-01-31 10:50:00,74.97,75.4,74.96,75.23,197878.0,68.2672,68.6587,68.2581,68.5039,197878.0
2022-01-31 10:55:00,75.23,75.34,75.1,75.16,156385.0,68.5039,68.6041,68.3855,68.4402,156385.0
2022-01-31 11:00:00,75.17,75.34,75.16,75.33,127092.0,68.4493,68.6041,68.4402,68.595,127092.0
2022-01-31 11:05:00,75.34,75.41,75.24,75.28,82422.0,68.6041,68.6678,68.513,68.5494,82422.0
2022-01-31 11:10:00,75.27,75.44,75.25,75.34,151768.0,68.5403,68.6951,68.5221,68.6041,151768.0
2022-01-31 11:15:00,75.34,75.66,75.34,75.66,164863.0,68.6041,68.8955,68.6041,68.8955,164863.0
2022-01-31 11:20:00,75.66,75.83,75.65,75.73,320616.0,68.8955,69.0503,68.8864,68.9592,320616.0
2022-01-31 11:25:00,75.72,76.04,75.68,75.93,321074.0,68.9501,69.2415,68.9137,69.1413,321074.0
2022-01-31 11:30:00,75.96,76.32,75.96,76.18,216980.0,69.1686,69.4965,69.1686,69.369,216980.0
2022-01-31 11:35:00,76.18,76.21,75.94,75.98,182298.0,69.369,69.3963,69.1504,69.1869,182298.0
2022-01-31 11:40:00,75.98,76.14,75.93,76.12,113417.0,69.1869,69.3326,69.1413,69.3143,113417.0
2022-01-31 11:45:00,76.12,76.17,76.02,76.16,101986.0,69.3143,69.3599,69.2233,69.3508,101986.0
2022-01-31 11:50:00,76.16,76.48,76.15,76.45,121298.0,69.3508,69.6422,69.3417,69.6148,121298.0
2022-01-31 11:55:00,76.45,76.57,76.41,76.55,234318.0,69.6148,69.7241,69.5784,69.7059,234318.0
2022-01-31 12:00:00,76.55,76.8,76.54,76.75,268640.0,69.7059,69.9335,69.6968,69.888,268640.0
2022-01-31 12:05:00,76.77,76.99,76.65,76.73,243213.0,69.9062,70.1066,69.797,69.8698,243213.0
2022-01-31 12:10:00,76.73,76.98,76.73,76.9,126097.0,69.8698,70.0975,69.8698,70.0246,126097.0
2022-01-31 12:15:00,76.9,77.31,76.83,77.28,106879.0,70.0246,70.3979,69.9609,70.3706,106879.0
2022-01-31 12:20:00,77.31,77.37,77.24,77.31,160151.0,70.3979,70.4526,70.3342,70.3979,160151.0
2022-01-31 12:25:00,77.3,77.34,77.24,77.28,145683.0,70.3888,70.4253,70.3342,70.3706,145683.0
2022-01-31 12:30:00,77.27,77.29,77.02,77.12,121281.0,70.3615,70.3797,70.1339,70.2249,121281.0
2022-01-31 12:35:00,77.11,77.42,77.06,77.37,157873.0,70.2158,70.4981,70.1703,70.4526,157873.0
2022-01-31 12:40:00,77.37,77.62,77.36,77.52,241753.0,70.4526,70.6802,70.4435,70.5892,241753.0
2022-01-31 12:45:00,77.52,77.54,77.24,77.27,156448.0,70.5892,70.6074,70.3342,70.3615,156448.0
2022-01-31 12:50:00,77.26,77.26,77.05,77.16,124698.0,70.3524,70.3524,70.1612,70.2614,124698.0
2022-01-31 12:55:00,77.17,77.19,76.01,76.01,384567.0,70.2705,70.2887,69.2142,69.2142,384567.0
2022-01-31 13:00:00,76.02,76.5,75.85,76.44,438028.0,69.2233,69.6604,69.0685,69.6057,438028.0
2022-01-31 13:05:00,76.46,76.5,75.58,75.59,318718.0,69.6239,69.6604,68.8226,68.8317,318718.0
2022-01-31 13:10:00,75.59,76.08,75.59,76.08,184118.0,68.8317,69.2779,68.8317,69.2779,184118.0
2022-01-31 13:15:00,76.09,76.11,75.74,75.84,214418.0,69.287,69.3052,68.9683,69.0594,214418.0
2022-01-31 13:20:00,75.84,76.35,75.84,76.33,114281.0,69.0594,69.5238,69.0594,69.5056,114281.0
2022-01-31 13:25:00,76.33,76.45,76.16,76.4,113758.0,69.5056,69.6148,69.3508,69.5693,113758.0
2022-01-31 13:30:00,76.4,76.7,76.4,76.64,137711.0,69.5693,69.8425,69.5693,69.7879,137711.0
2022-01-31 13:35:00,76.65,76.73,76.53,76.65,83327.0,69.797,69.8698,69.6877,69.797,83327.0
2022-01-31 13:40:00,76.66,76.78,76.55,76.67,159249.0,69.8061,69.9153,69.7059,69.8152,159249.0
2022-01-31 13:45:00,76.67,76.85,76.67,76.81,119793.0,69.8152,69.9791,69.8152,69.9427,119793.0
2022-01-31 13:50:00,76.81,76.87,76.62,76.68,150311.0,69.9427,69.9973,69.7696,69.8243,150311.0
2022-01-31 13:55:00,76.67,76.88,76.65,76.81,85709.0,69.8152,70.0064,69.797,69.9427,85709.0
2022-01-31 14:00:00,76.82,76.98,76.78,76.93,98702.0,69.9518,70.0975,69.9153,70.0519,98702.0
2022-01-31 14:05:00,76.93,77.02,76.86,77.02,83939.0,70.0519,70.1339,69.9882,70.1339,83939.0
2022-01-31 14:10:00,77.02,77.14,77.01,77.14,114308.0,70.1339,70.2431,70.1248,70.2431,114308.0
2022-01-31 14:15:00,77.14,77.32,77.12,77.25,88758.0,70.2431,70.4071,70.2249,70.3433,88758.0
2022-01-31 14:20:00,77.25,77.36,77.15,77.3,92975.0,70.3433,70.4435,70.2523,70.3888,92975.0
2022-01-31 14:25:00,77.29,77.42,77.25,77.4,101804.0,70.3797,70.4981,70.3433,70.4799,101804.0
2022-01-31 14:30:00,77.4,77.46,77.04,77.14,143600.0,70.4799,70.5345,70.1521,70.2431,143600.0
2022-01-31 14:35:00,77.16,77.3,77.13,77.27,60458.0,70.2614,70.3888,70.234,70.3615,60458.0
2022-01-31 14:40:00,77.27,77.34,77.16,77.29,112248.0,70.3615,70.4253,70.2614,70.3797,112248.0
2022-01-31 14:45:00,77.31,77.35,77.12,77.16,122159.0,70.3979,70.4344,70.2249,70.2614,122159.0
2022-01-31 14:50:00,77.17,77.19,76.92,77.01,137115.0,70.2705,70.2887,70.0428,70.1248,137115.0
2022-01-31 14:55:00,77.02,77.11,76.98,77.1,87447.0,70.1339,70.2158,70.0975,70.2067,87447.0
2022-01-31 15:00:00,77.11,77.26,77.09,77.2,101365.0,70.2158,70.3524,70.1976,70.2978,101365.0
2022-01-31 15:05:00,77.2,77.33,77.11,77.23,143315.0,70.2978,70.4162,70.2158,70.3251,143315.0
2022-01-31 15:10:00,77.23,77.27,76.95,77.01,192853.0,70.3251,70.3615,70.0701,70.1248,192853.0
2022-01-31 15:15:00,77.01,77.04,76.95,77.02,97186.0,70.1248,70.1521,70.0701,70.1339,97186.0
2022-01-31 15:20:00,77.03,77.35,77.02,77.31,124784.0,70.143,70.4344,70.1339,70.3979,124784.0
2022-01-31 15:25:00,77.31,77.5,77.3,77.47,180308.0,70.3979,70.571,70.3888,70.5436,180308.0
2022-01-31 15:30:00,77.48,77.63,77.35,77.59,240935.0,70.5527,70.6893,70.4344,70.6529,240935.0
2022-01-31 15:35:00,77.59,77.76,77.57,77.72,319624.0,70.6529,70.8077,70.6347,70.7713,319624.0
2022-01-31 15:40:00,77.72,77.86,77.61,77.86,384628.0,70.7713,70.8988,70.6711,70.8988,384628.0
2022-01-31 15:45:00,77.86,78.13,77.81,78.13,497745.0,70.8988,71.1446,70.8532,71.1446,497745.0
2022-01-31 15:50:00,78.12,78.3,78.01,78.08,635810.0,71.1355,71.2994,71.0354,71.0991,635810.0
2022-01-31 15:55:00,78.07,78.16,77.99,78.14,1186795.0,71.09,71.172,71.0172,71.1537,1186795.0
2022-02-01 09:30:00,78.04,78.97,77.96,78.9,639457.0,71.0627,71.9095,70.9898,71.8458,639457.0
2022-02-01 09:35:00,78.9,79.35,78.84,79.19,327523.0,71.8458,72.2556,71.7912,72.1099,327523.0
2022-02-01 09:40:00,79.19,79.47,78.46,78.54,366215.0,72.1099,72.3648,71.4451,71.518,366215.0
2022-02-01 09:45:00,78.56,78.77,78.2,78.36,259668.0,71.5362,71.7274,71.2084,71.3541,259668.0
2022-02-01 09:50:00,78.37,78.47,78.06,78.28,167704.0,71.3632,71.4542,71.0809,71.2812,167704.0
2022-02-01 09:55:00,78.29,78.36,78.04,78.15,110231.0,71.2903,71.3541,71.0627,71.1628,110231.0
2022-02-01 10:00:00,78.17,78.19,77.15,77.17,205097.0,71.1811,71.1993,70.2523,70.2705,205097.0
2022-02-01 10:05:00,77.18,77.23,76.94,76.98,148313.0,70.2796,70.3251,70.061,70.0975,148313.0
2022-02-01 10:10:00,76.99,77.24,76.82,77.12,165443.0,70.1066,70.3342,69.9518,70.2249,165443.0
2022-02-01 10:15:00,77.13,77.13,76.66,76.67,103989.0,70.234,70.234,69.8061,69.8152,103989.0
2022-02-01 10:20:00,76.66,76.8,76.62,76.75,81006.0,69.8061,69.9335,69.7696,69.888,81006.0
2022-02-01 10:25:00,76.74,76.84,76.3,76.3,82716.0,69.8789,69.97,69.4782,69.4782,82716.0
2022-02-01 10:30:00,76.31,76.32,76.07,76.13,132031.0,69.4874,69.4965,69.2688,69.3234,132031.0
2022-02-01 10:35:00,76.14,76.48,76.09,76.38,99610.0,69.3326,69.6422,69.287,69.5511,99610.0
2022-02-01 10:40:00,76.38,76.54,76.17,76.24,79078.0,69.5511,69.6968,69.3599,69.4236,79078.0
2022-02-01 10:45:00,76.21,76.34,76.06,76.33,76972.0,69.3963,69.5147,69.2597,69.5056,76972.0
2022-02-01 10:50:00,76.32,76.61,76.3,76.58,81987.0,69.4965,69.7605,69.4782,69.7332,81987.0
2022-02-01 10:55:00,76.56,76.84,76.56,76.75,85031.0,69.715,69.97,69.715,69.888,85031.0
2022-02-01 11:00:00,76.74,76.88,76.64,76.68,103637.0,69.8789,70.0064,69.7879,69.8243,103637.0
2022-02-01 11:05:00,76.7,76.83,76.62,76.66,63552.0,69.8425,69.9609,69.7696,69.8061,63552.0
2022-02-01 11:10:00,76.66,76.68,76.53,76.67,61622.0,69.8061,69.8243,69.6877,69.8152,61622.0
2022-02-01 11:15:00,76.68,76.71,76.54,76.56,57345.0,69.8243,69.8516,69.6968,69.715,57345.0
2022-02-01 11:20:00,76.56,76.56,76.21,76.25,80965.0,69.715,69.715,69.3963,69.4327,80965.0
2022-02-01 11:25:00,76.26,76.3,76.15,76.27,70921.0,69.4418,69.4782,69.3417,69.4509,70921.0
2022-02-01 11:30:00,76.26,76.29,76.02,76.29,59767.0,69.4418,69.4691,69.2233,69.4691,59767.0
2022-02-01 11:35:00,76.3,76.4,76.19,76.24,55532.0,69.4782,69.5693,69.3781,69.4236,55532.0
2022-02-01 11:40:00,76.25,76.58,76.24,76.49,83256.0,69.4327,69.7332,69.4236,69.6513,83256.0
2022-02-01 11:45:00,76.5,76.7,76.48,76.56,214134.0,69.6604,69.8425,69.6422,69.715,214134.0
2022-02-01 11:50:00,76.56,76.75,76.54,76.67,69045.0,69.715,69.888,69.6968,69.8152,69045.0
2022-02-01 11:55:00,76.69,76.89,76.57,76.66,110968.0,69.8334,70.0155,69.7241,69.8061,110968.0
2022-02-01 12:00:00,76.66,76.74,76.58,76.6,70598.0,69.8061,69.8789,69.7332,69.7514,70598.0
2022-02-01 12:05:00,76.6,76.8,76.59,76.79,97893.0,69.7514,69.9335,69.7423,69.9244,97893.0
2022-02-01 12:10:00,76.78,76.82,76.66,76.76,67928.0,69.9153,69.9518,69.8061,69.8971,67928.0
2022-02-01 12:15:00,76.77,76.77,76.6,76.73,73346.0,69.9062,69.9062,69.7514,69.8698,73346.0
2022-02-01 12:20:00,76.73,76.8,76.7,76.79,41463.0,69.8698,69.9335,69.8425,69.9244,41463.0
2022-02-01 12:25:00,76.79,76.8,76.66,76.78,47378.0,69.9244,69.9335,69.8061,69.9153,47378.0
2022-02-01 12:30:00,76.78,76.79,76.55,76.61,60494.0,69.9153,69.9244,69.7059,69.7605,60494.0
2022-02-01 12:35:00,76.6,76.7,76.59,76.6,42474.0,69.7514,69.8425,69.7423,69.7514,42474.0
2022-02-01 12:40:00,76.6,76.64,76.49,76.59,55949.0,69.7514,69.7879,69.6513,69.7423,55949.0
2022-02-01 12:45:00,76.59,76.65,76.49,76.55,50999.0,69.7423,69.797,69.6513,69.7059,50999.0
2022-02-01 12:50:00,76.56,76.64,76.55,76.64,21840.0,69.715,69.7879,69.7059,69.7879,21840.0
2022-02-01 12:55:00,76.65,76.79,76.65,76.74,51517.0,69.797,69.9244,69.797,69.8789,51517.0
2022-02-01 13:00:00,76.75,76.81,76.6,76.63,55658.0,69.888,69.9427,69.7514,69.7787,55658.0
2022-02-01 13:05:00,76.63,76.7,76.61,76.66,35372.0,69.7787,69.8425,69.7605,69.8061,35372.0
2022-02-01 13:10:00,76.65,76.69,76.57,76.58,50772.0,69.797,69.8334,69.7241,69.7332,50772.0
2022-02-01 13:15:00,76.57,76.62,76.55,76.62,38875.0,69.7241,69.7696,69.7059,69.7696,38875.0
2022-02-01 13:20:00,76.63,76.69,76.57,76.58,66089.0,69.7787,69.8334,69.7241,69.7332,66089.0
2022-02-01 13:25:00,76.57,76.64,76.49,76.52,112876.0,69.7241,69.7879,69.6513,69.6786,112876.0
2022-02-01 13:30:00,76.52,76.61,76.49,76.56,62184.0,69.6786,69.7605,69.6513,69.715,62184.0
2022-02-01 13:35:00,76.56,76.67,76.51,76.65,44495.0,69.715,69.8152,69.6695,69.797,44495.0
2022-02-01 13:40:00,76.65,76.85,76.65,76.81,54472.0,69.797,69.9791,69.797,69.9427,54472.0
2022-02-01 13:45:00,76.82,76.88,76.67,76.7,53510.0,69.9518,70.0064,69.8152,69.8425,53510.0
2022-02-01 13:50:00,76.7,76.74,76.62,76.73,51932.0,69.8425,69.8789,69.7696,69.8698,51932.0
2022-02-01 13:55:00,76.72,76.76,76.63,76.76,54317.0,69.8607,69.8971,69.7787,69.8971,54317.0
2022-02-01 14:00:00,76.75,76.91,76.72,76.9,106150.0,69.888,70.0337,69.8607,70.0246,106150.0
2022-02-01 14:05:00,76.9,76.98,76.88,76.96,80381.0,70.0246,70.0975,70.0064,70.0792,80381.0
2022-02-01 14:10:00,76.97,77.07,76.89,76.97,92971.0,70.0883,70.1794,70.0155,70.0883,92971.0
2022-02-01 14:15:00,76.99,77.06,76.85,76.9,103087.0,70.1066,70.1703,69.9791,70.0246,103087.0
2022-02-01 14:20:00,76.9,76.99,76.86,76.96,55416.0,70.0246,70.1066,69.9882,70.0792,55416.0
2022-02-01 14:25:00,76.99,77.12,76.99,77.05,99269.0,70.1066,70.2249,70.1066,70.1612,99269.0
2022-02-01 14:30:00,77.05,77.08,76.94,76.97,95801.0,70.1612,70.1885,70.061,70.0883,95801.0
2022-02-01 14:35:00,76.98,76.99,76.88,76.94,58192.0,70.0975,70.1066,70.0064,70.061,58192.0
2022-02-01 14:40:00,76.94,76.98,76.88,76.97,95919.0,70.061,70.0975,70.0064,70.0883,95919.0
2022-02-01 14:45:00,76.97,77.06,76.96,76.98,56358.0,70.0883,70.1703,70.0792,70.0975,56358.0
2022-02-01 14:50:00,76.98,77.02,76.92,76.94,57215.0,70.0975,70.1339,70.0428,70.061,57215.0
2022-02-01 14:55:00,76.95,77.06,76.93,77.01,71380.0,70.0701,70.1703,70.0519,70.1248,71380.0
2022-02-01 15:00:00,76.99,77.18,76.99,77.18,53253.0,70.1066,70.2796,70.1066,70.2796,53253.0
2022-02-01 15:05:00,77.17,77.33,77.11,77.32,103043.0,70.2705,70.4162,70.2158,70.4071,103043.0
2022-02-01 15:10:00,77.31,77.35,77.21,77.21,66343.0,70.3979,70.4344,70.3069,70.3069,66343.0
2022-02-01 15:15:00,77.22,77.29,77.15,77.27,78151.0,70.316,70.3797,70.2523,70.3615,78151.0
2022-02-01 15:20:00,77.28,77.32,77.22,77.28,80526.0,70.3706,70.4071,70.316,70.3706,80526.0
2022-02-01 15:25:00,77.27,77.5,77.17,77.48,216873.0,70.3615,70.571,70.2705,70.5527,216873.0
2022-02-01 15:30:00,77.48,77.6,77.44,77.47,207880.0,70.5527,70.662,70.5163,70.5436,207880.0
2022-02-01 15:35:00,77.47,77.48,77.2,77.22,123200.0,70.5436,70.5527,70.2978,70.316,123200.0
2022-02-01 15:40:00,77.22,77.33,77.15,77.31,124657.0,70.316,70.4162,70.2523,70.3979,124657.0
2022-02-01 15:45:00,77.31,77.49,77.28,77.48,164592.0,70.3979,70.5619,70.3706,70.5527,164592.0
2022-02-01 15:50:00,77.49,77.52,77.21,77.23,241330.0,70.5619,70.5892,70.3069,70.3251,241330.0
2022-02-01 15:55:00,77.23,77.44,77.19,77.22,592077.0,70.3251,70.5163,70.2887,70.316,592077.0
2022-02-02 09:30:00,77.49,77.55,77.05,77.05,276446.0,70.5619,70.6165,70.1612,70.1612,276446.0
2022-02-02 09:35:00,77.05,77.84,77.02,77.83,114723.0,70.1612,70.8806,70.1339,70.8715,114723.0
2022-02-02 09:40:00,77.84,77.9,76.88,76.88,100671.0,70.8806,70.9352,70.0064,70.0064,100671.0
2022-02-02 09:45:00,76.88,77.26,76.83,77.21,100233.0,70.0064,70.3524,69.9609,70.3069,100233.0
2022-02-02 09:50:00,77.2,77.48,77.15,77.15,73156.0,70.2978,70.5527,70.2523,70.2523,73156.0
2022-02-02 09:55:00,77.15,77.21,77.05,77.21,60105.0,70.2523,70.3069,70.1612,70.3069,60105.0
2022-02-02 10:00:00,77.21,77.77,77.21,77.55,107862.0,70.3069,70.8168,70.3069,70.6165,107862.0
2022-02-02 10:05:00,77.54,77.63,77.4,77.55,72024.0,70.6074,70.6893,70.4799,70.6165,72024.0
2022-02-02 10:10:00,77.55,77.76,77.49,77.5,58466.0,70.6165,70.8077,70.5619,70.571,58466.0
2022-02-02 10:15:00,77.52,77.61,77.3,77.42,125441.0,70.5892,70.6711,70.3888,70.4981,125441.0
2022-02-02 10:20:00,77.45,77.53,77.32,77.34,59733.0,70.5254,70.5983,70.4071,70.4253,59733.0
2022-02-02 10:25:00,77.35,77.35,77.12,77.12,66287.0,70.4344,70.4344,70.2249,70.2249,66287.0
2022-02-02 10:30:00,77.13,77.15,76.9,77.01,74628.0,70.234,70.2523,70.0246,70.1248,74628.0
2022-02-02 10:35:00,77.0,77.2,76.99,77.16,77017.0,70.1157,70.2978,70.1066,70.2614,77017.0
2022-02-02 10:40:00,77.16,77.23,77.1,77.14,39780.0,70.2614,70.3251,70.2067,70.2431,39780.0
2022-02-02 10:45:00,77.15,77.37,77.12,77.37,57824.0,70.2523,70.4526,70.2249,70.4526,57824.0
2022-02-02 10:50:00,77.36,77.56,77.34,77.5,81528.0,70.4435,70.6256,70.4253,70.571,81528.0
2022-02-02 10:55:00,77.54,77.57,77.39,77.42,61042.0,70.6074,70.6347,70.4708,70.4981,61042.0
2022-02-02 11:00:00,77.41,77.44,77.21,77.26,135549.0,70.489,70.5163,70.3069,70.3524,135549.0
2022-02-02 11:05:00,77.26,77.35,77.18,77.25,40505.0,70.3524,70.4344,70.2796,70.3433,40505.0
2022-02-02 11:10:00,77.25,77.49,77.25,77.37,60717.0,70.3433,70.5619,70.3433,70.4526,60717.0
2022-02-02 11:15:00,77.37,77.43,77.29,77.32,44133.0,70.4526,70.5072,70.3797,70.4071,44133.0
2022-02-02 11:20:00,77.34,77.55,77.33,77.51,37234.0,70.4253,70.6165,70.4162,70.5801,37234.0
2022-02-02 11:25:00,77.5,77.6,77.42,77.56,160656.0,70.571,70.662,70.4981,70.6256,160656.0
2022-02-02 11:30:00,77.55,77.57,77.34,77.4,46036.0,70.6165,70.6347,70.4253,70.4799,46036.0
2022-02-02 11:35:00,77.4,77.44,77.22,77.26,40029.0,70.4799,70.5163,70.316,70.3524,40029.0
2022-02-02 11:40:00,77.26,77.38,77.22,77.28,41788.0,70.3524,70.4617,70.316,70.3706,41788.0
2022-02-02 11:45:00,77.28,77.5,77.26,77.38,37107.0,70.3706,70.571,70.3524,70.4617,37107.0
2022-02-02 11:50:00,77.38,77.44,77.35,77.4,42890.0,70.4617,70.5163,70.4344,70.4799,42890.0
2022-02-02 11:55:00,77.41,77.47,77.35,77.41,58693.0,70.489,70.5436,70.4344,70.489,58693.0
2022-02-02 12:00:00,77.4,77.4,77.29,77.31,28122.0,70.4799,70.4799,70.3797,70.3979,28122.0
2022-02-02 12:05:00,77.31,77.56,77.29,77.56,39883.0,70.3979,70.6256,70.3797,70.6256,39883.0
2022-02-02 12:10:00,77.56,77.57,77.47,77.51,37821.0,70.6256,70.6347,70.5436,70.5801,37821.0
2022-02-02 12:15:00,77.52,77.56,77.34,77.37,36058.0,70.5892,70.6256,70.4253,70.4526,36058.0
2022-02-02 12:20:00,77.38,77.55,77.34,77.55,37205.0,70.4617,70.6165,70.4253,70.6165,37205.0
2022-02-02 12:25:00,77.54,77.59,77.45,77.49,40066.0,70.6074,70.6529,70.5254,70.5619,40066.0
2022-02-02 12:30:00,77.5,77.53,77.44,77.52,25035.0,70.571,70.5983,70.5163,70.5892,25035.0
2022-02-02 12:35:00,77.52,77.6,77.51,77.55,23399.0,70.5892,70.662,70.5801,70.6165,23399.0
2022-02-02 12:40:00,77.55,77.6,77.49,77.54,39849.0,70.6165,70.662,70.5619,70.6074,39849.0
2022-02-02 12:45:00,77.55,77.75,77.54,77.67,43557.0,70.6165,70.7986,70.6074,70.7258,43557.0
2022-02-02 12:50:00,77.66,77.71,77.59,77.59,31290.0,70.7167,70.7622,70.6529,70.6529,31290.0
2022-02-02 12:55:00,77.59,77.73,77.59,77.72,32368.0,70.6529,70.7804,70.6529,70.7713,32368.0
2022-02-02 13:00:00,77.69,77.74,77.68,77.73,27010.0,70.744,70.7895,70.7349,70.7804,27010.0
2022-02-02 13:05:00,77.73,77.76,77.67,77.71,27748.0,70.7804,70.8077,70.7258,70.7622,27748.0
2022-02-02 13:10:00,77.7,77.76,77.68,77.7,31445.0,70.7531,70.8077,70.7349,70.7531,31445.0
2022-02-02 13:15:00,77.7,77.75,77.59,77.6,27686.0,70.7531,70.7986,70.6529,70.662,27686.0
2022-02-02 13:20:00,77.61,77.74,77.56,77.69,49896.0,70.6711,70.7895,70.6256,70.744,49896.0
2022-02-02 13:25:00,77.68,77.84,77.67,77.82,37300.0,70.7349,70.8806,70.7258,70.8624,37300.0
2022-02-02 13:30:00,77.82,77.9,77.79,77.88,38938.0,70.8624,70.9352,70.835,70.917,38938.0
2022-02-02 13:35:00,77.89,77.91,77.83,77.86,31708.0,70.9261,70.9443,70.8715,70.8988,31708.0
2022-02-02 13:40:00,77.85,77.92,77.8,77.88,32277.0,70.8897,70.9534,70.8441,70.917,32277.0
2022-02-02 13:45:00,77.87,77.87,77.76,77.83,40905.0,70.9079,70.9079,70.8077,70.8715,40905.0
2022-02-02 13:50:00,77.82,77.84,77.76,77.8,43264.0,70.8624,70.8806,70.8077,70.8441,43264.0
2022-02-02 13:55:00,77.8,78.01,77.79,77.94,59125.0,70.8441,71.0354,70.835,70.9716,59125.0
2022-02-02 14:00:00,77.92,77.98,77.87,77.98,32463.0,70.9534,71.008,70.9079,71.008,32463.0
2022-02-02 14:05:00,77.99,78.0,77.82,77.88,40984.0,71.0172,71.0263,70.8624,70.917,40984.0
2022-02-02 14:10:00,77.89,77.97,77.84,77.84,38229.0,70.9261,70.9989,70.8806,70.8806,38229.0
2022-02-02 14:15:00,77.84,77.88,77.77,77.87,49796.0,70.8806,70.917,70.8168,70.9079,49796.0
2022-02-02 14:20:00,77.87,77.9,77.79,77.83,36613.0,70.9079,70.9352,70.835,70.8715,36613.0
2022-02-02 14:25:00,77.82,77.88,77.8,77.81,41831.0,70.8624,70.917,70.8441,70.8532,41831.0
2022-02-02 14:30:00,77.82,77.87,77.72,77.86,60495.0,70.8624,70.9079,70.7713,70.8988,60495.0
2022-02-02 14:35:00,77.86,77.89,77.68,77.71,38390.0,70.8988,70.9261,70.7349,70.7622,38390.0
2022-02-02 14:40:00,77.73,77.87,77.73,77.83,45528.0,70.7804,70.9079,70.7804,70.8715,45528.0
2022-02-02 14:45:00,77.81,77.85,77.75,77.81,41940.0,70.8532,70.8897,70.7986,70.8532,41940.0
2022-02-02 14:50:00,77.82,77.84,77.75,77.8,39320.0,70.8624,70.8806,70.7986,70.8441,39320.0
2022-02-02 14:55:00,77.81,77.81,77.65,77.69,64695.0,70.8532,70.8532,70.7075,70.744,64695.0
2022-02-02 15:00:00,77.69,77.77,77.6,77.73,60088.0,70.744,70.8168,70.662,70.7804,60088.0
2022-02-02 15:05:00,77.73,77.79,77.6,77.61,45316.0,70.7804,70.835,70.662,70.6711,45316.0
2022-02-02 15:10:00,77.61,77.62,77.54,77.57,63883.0,70.6711,70.6802,70.6074,70.6347,63883.0
2022-02-02 15:15:00,77.58,77.77,77.55,77.73,63698.0,70.6438,70.8168,70.6165,70.7804,63698.0
2022-02-02 15:20:00,77.74,77.76,77.63,77.69,50959.0,70.7895,70.8077,70.6893,70.744,50959.0
2022-02-02 15:25:00,77.7,77.73,77.59,77.66,70706.0,70.7531,70.7804,70.6529,70.7167,70706.0
2022-02-02 15:30:00,77.67,77.84,77.66,77.84,57101.0,70.7258,70.8806,70.7167,70.8806,57101.0
2022-02-02 15:35:00,77.84,77.85,77.64,77.71,87931.0,70.8806,70.8897,70.6984,70.7622,87931.0
2022-02-02 15:40:00,77.72,77.77,77.65,77.74,107203.0,70.7713,70.8168,70.7075,70.7895,107203.0
2022-02-02 15:45:00,77.75,77.82,77.69,77.77,184888.0,70.7986,70.8624,70.744,70.8168,184888.0
2022-02-02 15:50:00,77.77,77.83,77.64,77.71,173938.0,70.8168,70.8715,70.6984,70.7622,173938.0
2022-02-02 15:55:00,77.71,77.84,77.69,77.71,350891.0,70.7622,70.8806,70.744,70.7622,350891.0
2022-02-03 09:30:00,76.56,76.99,76.56,76.81,216059.0,69.715,70.1066,69.715,69.9427,216059.0
2022-02-03 09:35:00,76.82,77.29,76.71,77.01,117682.0,69.9518,70.3797,69.8516,70.1248,117682.0
2022-02-03 09:40:00,77.01,77.05,76.59,76.73,92394.0,70.1248,70.1612,69.7423,69.8698,92394.0
2022-02-03 09:45:00,76.73,76.89,76.46,76.51,87448.0,69.8698,70.0155,69.6239,69.6695,87448.0
2022-02-03 09:50:00,76.5,76.58,76.33,76.46,110425.0,69.6604,69.7332,69.5056,69.6239,110425.0
2022-02-03 09:55:00,76.44,76.61,76.35,76.57,139983.0,69.6057,69.7605,69.5238,69.7241,139983.0
2022-02-03 10:00:00,76.56,76.65,76.36,76.59,95390.0,69.715,69.797,69.5329,69.7423,95390.0
2022-02-03 10:05:00,76.59,76.77,76.48,76.67,86012.0,69.7423,69.9062,69.6422,69.8152,86012.0
2022-02-03 10:10:00,76.67,76.67,76.48,76.54,50857.0,69.8152,69.8152,69.6422,69.6968,50857.0
2022-02-03 10:15:00,76.55,76.61,76.42,76.43,70633.0,69.7059,69.7605,69.5875,69.5966,70633.0
2022-02-03 10:20:00,76.44,76.61,76.43,76.5,64872.0,69.6057,69.7605,69.5966,69.6604,64872.0
2022-02-03 10:25:00,76.51,76.6,76.46,76.5,89314.0,69.6695,69.7514,69.6239,69.6604,89314.0
2022-02-03 10:30:00,76.5,76.74,76.49,76.73,57221.0,69.6604,69.8789,69.6513,69.8698,57221.0
2022-02-03 10:35:00,76.74,76.83,76.68,76.79,55237.0,69.8789,69.9609,69.8243,69.9244,55237.0
2022-02-03 10:40:00,76.8,76.86,76.69,76.73,36261.0,69.9335,69.9882,69.8334,69.8698,36261.0
2022-02-03 10:45:00,76.73,76.78,76.56,76.62,72423.0,69.8698,69.9153,69.715,69.7696,72423.0
2022-02-03 10:50:00,76.62,76.65,76.49,76.58,43302.0,69.7696,69.797,69.6513,69.7332,43302.0
2022-02-03 10:55:00,76.58,76.61,76.36,76.4,43792.0,69.7332,69.7605,69.5329,69.5693,43792.0
2022-02-03 11:00:00,76.39,76.64,76.34,76.6,62056.0,69.5602,69.7879,69.5147,69.7514,62056.0
2022-02-03 11:05:00,76.59,76.62,76.47,76.53,51107.0,69.7423,69.7696,69.633,69.6877,51107.0
2022-02-03 11:10:00,76.53,76.63,76.49,76.61,31420.0,69.6877,69.7787,69.6513,69.7605,31420.0
2022-02-03 11:15:00,76.6,76.61,76.4,76.5,51064.0,69.7514,69.7605,69.5693,69.6604,51064.0
2022-02-03 11:20:00,76.49,76.62,76.46,76.56,43154.0,69.6513,69.7696,69.6239,69.715,43154.0
2022-02-03 11:25:00,76.58,76.58,76.37,76.41,53790.0,69.7332,69.7332,69.542,69.5784,53790.0
2022-02-03 11:30:00,76.39,76.49,76.3,76.35,45991.0,69.5602,69.6513,69.4782,69.5238,45991.0
2022-02-03 11:35:00,76.35,76.37,76.26,76.36,32788.0,69.5238,69.542,69.4418,69.5329,32788.0
2022-02-03 11:40:00,76.36,76.4,76.25,76.36,42624.0,69.5329,69.5693,69.4327,69.5329,42624.0
2022-02-03 11:45:00,76.34,76.34,76.15,76.16,44975.0,69.5147,69.5147,69.3417,69.3508,44975.0
2022-02-03 11:50:00,76.14,76.21,76.04,76.06,42240.0,69.3326,69.3963,69.2415,69.2597,42240.0
2022-02-03 11:55:00,76.07,76.19,76.04,76.13,61695.0,69.2688,69.3781,69.2415,69.3234,61695.0
2022-02-03 12:00:00,76.12,76.21,76.07,76.08,59931.0,69.3143,69.3963,69.2688,69.2779,59931.0
2022-02-03 12:05:00,76.09,76.16,76.05,76.07,56224.0,69.287,69.3508,69.2506,69.2688,56224.0
2022-02-03 12:10:00,76.06,76.11,76.04,76.07,46443.0,69.2597,69.3052,69.2415,69.2688,46443.0
2022-02-03 12:15:00,76.07,76.08,75.9,75.92,65135.0,69.2688,69.2779,69.114,69.1322,65135.0
2022-02-03 12:20:00,75.92,76.16,75.86,76.15,85112.0,69.1322,69.3508,69.0776,69.3417,85112.0
2022-02-03 12:25:00,76.16,76.19,75.99,76.03,31616.0,69.3508,69.3781,69.196,69.2324,31616.0
2022-02-03 12:30:00,76.03,76.09,75.96,76.0,42961.0,69.2324,69.287,69.1686,69.2051,42961.0
2022-02-03 12:35:00,76.0,76.09,75.98,76.05,39553.0,69.2051,69.287,69.1869,69.2506,39553.0
2022-02-03 12:40:00,76.06,76.08,75.95,75.95,28982.0,69.2597,69.2779,69.1595,69.1595,28982.0
2022-02-03 12:45:00,75.94,75.98,75.82,75.9,37995.0,69.1504,69.1869,69.0412,69.114,37995.0
2022-02-03 12:50:00,75.91,76.05,75.91,76.02,45671.0,69.1231,69.2506,69.1231,69.2233,45671.0
2022-02-03 12:55:00,76.01,76.18,76.01,76.14,51491.0,69.2142,69.369,69.2142,69.3326,51491.0
2022-02-03 13:00:00,76.14,76.21,76.06,76.07,50223.0,69.3326,69.3963,69.2597,69.2688,50223.0
2022-02-03 13:05:00,76.08,76.18,76.07,76.11,36487.0,69.2779,69.369,69.2688,69.3052,36487.0
2022-02-03 13:10:00,76.07,76.14,76.04,76.06,32718.0,69.2688,69.3326,69.2415,69.2597,32718.0
2022-02-03 13:15:00,76.05,76.18,76.05,76.17,44738.0,69.2506,69.369,69.2506,69.3599,44738.0
2022-02-03 13:20:00,76.18,76.38,76.18,76.24,50282.0,69.369,69.5511,69.369,69.4236,50282.0
2022-02-03 13:25:00,76.25,76.26,76.11,76.17,27138.0,69.4327,69.4418,69.3052,69.3599,27138.0
2022-02-03 13:30:00,76.17,76.24,76.16,76.2,48676.0,69.3599,69.4236,69.3508,69.3872,48676.0
2022-02-03 13:35:00,76.19,76.24,76.13,76.19,57809.0,69.3781,69.4236,69.3234,69.3781,57809.0
2022-02-03 13:40:00,76.2,76.2,76.11,76.13,49293.0,69.3872,69.3872,69.3052,69.3234,49293.0
2022-02-03 13:45:00,76.14,76.32,76.11,76.31,39066.0,69.3326,69.4965,69.3052,69.4874,39066.0
2022-02-03 13:50:00,76.3,76.35,76.16,76.17,37849.0,69.4782,69.5238,69.3508,69.3599,37849.0
2022-02-03 13:55:00,76.16,76.23,76.11,76.21,29529.0,69.3508,69.4145,69.3052,69.3963,29529.0
2022-02-03 14:00:00,76.21,76.24,76.07,76.08,34028.0,69.3963,69.4236,69.2688,69.2779,34028.0
2022-02-03 14:05:00,76.09,76.1,75.97,76.03,35498.0,69.287,69.2961,69.1778,69.2324,35498.0
2022-02-03 14:10:00,76.03,76.06,75.91,75.95,26708.0,69.2324,69.2597,69.1231,69.1595,26708.0
2022-02-03 14:15:00,75.96,76.11,75.94,76.08,47846.0,69.1686,69.3052,69.1504,69.2779,47846.0
2022-02-03 14:20:00,76.09,76.2,76.09,76.19,49119.0,69.287,69.3872,69.287,69.3781,49119.0
2022-02-03 14:25:00,76.19,76.21,76.08,76.17,80652.0,69.3781,69.3963,69.2779,69.3599,80652.0
2022-02-03 14:30:00,76.17,76.17,75.95,75.97,35854.0,69.3599,69.3599,69.1595,69.1778,35854.0
2022-02-03 14:35:00,75.99,76.02,75.88,75.95,57184.0,69.196,69.2233,69.0958,69.1595,57184.0
2022-02-03 14:40:00,75.94,75.94,75.78,75.81,43840.0,69.1504,69.1504,69.0047,69.0321,43840.0
2022-02-03 14:45:00,75.81,75.86,75.75,75.75,41863.0,69.0321,69.0776,68.9774,68.9774,41863.0
2022-02-03 14:50:00,75.75,75.82,75.7,75.71,64472.0,68.9774,69.0412,68.9319,68.941,64472.0
2022-02-03 14:55:00,75.71,75.81,75.68,75.81,91034.0,68.941,69.0321,68.9137,69.0321,91034.0
2022-02-03 15:00:00,75.82,75.87,75.66,75.67,58680.0,69.0412,69.0867,68.8955,68.9046,58680.0
2022-02-03 15:05:00,75.68,75.76,75.59,75.61,114275.0,68.9137,68.9865,68.8317,68.8499,114275.0
2022-02-03 15:10:00,75.62,75.78,75.58,75.75,83902.0,68.859,69.0047,68.8226,68.9774,83902.0
2022-02-03 15:15:00,75.76,75.91,75.76,75.87,69429.0,68.9865,69.1231,68.9865,69.0867,69429.0
2022-02-03 15:20:00,75.87,75.96,75.84,75.92,71582.0,69.0867,69.1686,69.0594,69.1322,71582.0
2022-02-03 15:25:00,75.91,75.91,75.73,75.8,82565.0,69.1231,69.1231,68.9592,69.023,82565.0
2022-02-03 15:30:00,75.8,75.83,75.55,75.55,121018.0,69.023,69.0503,68.7953,68.7953,121018.0
2022-02-03 15:35:00,75.55,75.62,75.53,75.6,109219.0,68.7953,68.859,68.7771,68.8408,109219.0
2022-02-03 15:40:00,75.59,75.63,75.52,75.61,136834.0,68.8317,68.8682,68.768,68.8499,136834.0
2022-02-03 15:45:00,75.61,75.61,75.45,75.47,119130.0,68.8499,68.8499,68.7042,68.7225,119130.0
2022-02-03 15:50:00,75.46,75.6,75.43,75.53,261015.0,68.7134,68.8408,68.686,68.7771,261015.0
2022-02-03 15:55:00,75.54,75.83,75.53,75.77,600354.0,68.7862,69.0503,68.7771,68.9956,600354.0
2022-02-04 09:30:00,75.1,75.77,74.9,75.71,207938.0,68.3855,68.9956,68.2034,68.941,207938.0
2022-02-04 09:35:00,75.68,75.73,75.0,75.1,95563.0,68.9137,68.9592,68.2945,68.3855,95563.0
2022-02-04 09:40:00,75.1,75.6,75.05,75.52,82001.0,68.3855,68.8408,68.34,68.768,82001.0
2022-02-04 09:45:00,75.53,75.92,75.51,75.79,90411.0,68.7771,69.1322,68.7589,69.0138,90411.0
2022-02-04 09:50:00,75.8,75.85,75.54,75.67,71876.0,69.023,69.0685,68.7862,68.9046,71876.0
2022-02-04 09:55:00,75.65,75.71,75.46,75.66,86798.0,68.8864,68.941,68.7134,68.8955,86798.0
2022-02-04 10:00:00,75.67,75.83,75.42,75.5,64607.0,68.9046,69.0503,68.6769,68.7498,64607.0
2022-02-04 10:05:00,75.52,75.55,75.11,75.11,95830.0,68.768,68.7953,68.3946,68.3946,95830.0
2022-02-04 10:10:00,75.13,75.27,74.95,75.18,67461.0,68.4129,68.5403,68.2489,68.4584,67461.0
2022-02-04 10:15:00,75.2,75.34,75.09,75.13,51717.0,68.4766,68.6041,68.3764,68.4129,51717.0
2022-02-04 10:20:00,75.14,75.14,74.93,74.99,89499.0,68.422,68.422,68.2307,68.2854,89499.0
2022-02-04 10:25:00,74.99,75.12,74.72,74.73,109362.0,68.2854,68.4037,68.0395,68.0486,109362.0
2022-02-04 10:30:00,74.73,75.05,74.73,75.0,50747.0,68.0486,68.34,68.0486,68.2945,50747.0
2022-02-04 10:35:00,74.99,75.02,74.55,74.64,95394.0,68.2854,68.3127,67.8847,67.9667,95394.0
2022-02-04 10:40:00,74.64,74.85,74.64,74.71,72490.0,67.9667,68.1579,67.9667,68.0304,72490.0
2022-02-04 10:45:00,74.71,74.71,74.56,74.68,77336.0,68.0304,68.0304,67.8938,68.0031,77336.0
2022-02-04 10:50:00,74.67,74.78,74.63,74.74,83269.0,67.994,68.0941,67.9576,68.0577,83269.0
2022-02-04 10:55:00,74.74,74.77,74.66,74.66,66902.0,68.0577,68.085,67.9849,67.9849,66902.0
2022-02-04 11:00:00,74.66,74.8,74.63,74.72,58814.0,67.9849,68.1124,67.9576,68.0395,58814.0
2022-02-04 11:05:00,74.72,74.73,74.59,74.59,78946.0,68.0395,68.0486,67.9211,67.9211,78946.0
2022-02-04 11:10:00,74.58,74.72,74.54,74.6,218898.0,67.912,68.0395,67.8756,67.9302,218898.0
2022-02-04 11:15:00,74.62,74.94,74.62,74.92,60329.0,67.9485,68.2398,67.9485,68.2216,60329.0
2022-02-04 11:20:00,74.91,75.03,74.9,74.95,42083.0,68.2125,68.3218,68.2034,68.2489,42083.0
2022-02-04 11:25:00,74.99,75.07,74.93,75.0,62145.0,68.2854,68.3582,68.2307,68.2945,62145.0
2022-02-04 11:30:00,75.0,75.17,74.93,75.09,91662.0,68.2945,68.4493,68.2307,68.3764,91662.0
2022-02-04 11:35:00,75.09,75.21,75.03,75.05,57743.0,68.3764,68.4857,68.3218,68.34,57743.0
2022-02-04 11:40:00,75.06,75.19,75.03,75.03,48710.0,68.3491,68.4675,68.3218,68.3218,48710.0
2022-02-04 11:45:00,75.04,75.17,75.02,75.11,75960.0,68.3309,68.4493,68.3127,68.3946,75960.0
2022-02-04 11:50:00,75.14,75.22,75.11,75.14,22976.0,68.422,68.4948,68.3946,68.422,22976.0
2022-02-04 11:55:00,75.15,75.34,75.14,75.25,58137.0,68.4311,68.6041,68.422,68.5221,58137.0
2022-02-04 12:00:00,75.26,75.44,75.23,75.37,62790.0,68.5312,68.6951,68.5039,68.6314,62790.0
2022-02-04 12:05:00,75.38,75.49,75.36,75.47,28459.0,68.6405,68.7407,68.6223,68.7225,28459.0
2022-02-04 12:10:00,75.48,75.56,75.4,75.53,83420.0,68.7316,68.8044,68.6587,68.7771,83420.0
2022-02-04 12:15:00,75.52,75.72,75.5,75.69,89786.0,68.768,68.9501,68.7498,68.9228,89786.0
2022-02-04 12:20:00,75.7,75.74,75.55,75.58,58412.0,68.9319,68.9683,68.7953,68.8226,58412.0
2022-02-04 12:25:00,75.58,75.67,75.55,75.66,53268.0,68.8226,68.9046,68.7953,68.8955,53268.0
2022-02-04 12:30:00,75.66,75.74,75.55,75.68,38859.0,68.8955,68.9683,68.7953,68.9137,38859.0
2022-02-04 12:35:00,75.72,75.83,75.72,75.81,27688.0,68.9501,69.0503,68.9501,69.0321,27688.0
2022-02-04 12:40:00,75.81,75.93,75.78,75.84,47600.0,69.0321,69.1413,69.0047,69.0594,47600.0
2022-02-04 12:45:00,75.84,75.88,75.79,75.85,46052.0,69.0594,69.0958,69.0138,69.0685,46052.0
2022-02-04 12:50:00,75.86,75.88,75.83,75.84,32283.0,69.0776,69.0958,69.0503,69.0594,32283.0
2022-02-04 12:55:00,75.84,75.97,75.79,75.95,43942.0,69.0594,69.1778,69.0138,69.1595,43942.0
2022-02-04 13:00:00,75.96,76.19,75.95,76.14,77854.0,69.1686,69.3781,69.1595,69.3326,77854.0
2022-02-04 13:05:00,76.15,76.25,76.13,76.24,49482.0,69.3417,69.4327,69.3234,69.4236,49482.0
2022-02-04 13:10:00,76.25,76.3,76.15,76.16,45115.0,69.4327,69.4782,69.3417,69.3508,45115.0
2022-02-04 13:15:00,76.17,76.25,76.13,76.18,39029.0,69.3599,69.4327,69.3234,69.369,39029.0
2022-02-04 13:20:00,76.18,76.3,76.18,76.3,52068.0,69.369,69.4782,69.369,69.4782,52068.0
2022-02-04 13:25:00,76.29,76.29,76.12,76.18,66354.0,69.4691,69.4691,69.3143,69.369,66354.0
2022-02-04 13:30:00,76.19,76.28,76.14,76.26,57679.0,69.3781,69.46,69.3326,69.4418,57679.0
2022-02-04 13:35:00,76.26,76.37,76.21,76.28,59863.0,69.4418,69.542,69.3963,69.46,59863.0
2022-02-04 13:40:00,76.28,76.51,76.28,76.48,64092.0,69.46,69.6695,69.46,69.6422,64092.0
2022-02-04 13:45:00,76.5,76.5,76.32,76.43,54666.0,69.6604,69.6604,69.4965,69.5966,54666.0
2022-02-04 13:50:00,76.44,76.5,76.42,76.45,34598.0,69.6057,69.6604,69.5875,69.6148,34598.0
2022-02-04 13:55:00,76.47,76.51,76.31,76.36,44559.0,69.633,69.6695,69.4874,69.5329,44559.0
2022-02-04 14:00:00,76.39,76.41,76.32,76.35,42154.0,69.5602,69.5784,69.4965,69.5238,42154.0
2022-02-04 14:05:00,76.36,76.44,76.27,76.44,45252.0,69.5329,69.6057,69.4509,69.6057,45252.0
2022-02-04 14:10:00,76.46,76.47,76.25,76.34,56264.0,69.6239,69.633,69.4327,69.5147,56264.0
2022-02-04 14:15:00,76.34,76.4,76.31,76.31,33617.0,69.5147,69.5693,69.4874,69.4874,33617.0
2022-02-04 14:20:00,76.32,76.37,76.27,76.27,36593.0,69.4965,69.542,69.4509,69.4509,36593.0
2022-02-04 14:25:00,76.29,76.4,76.28,76.3,38828.0,69.4691,69.5693,69.46,69.4782,38828.0
2022-02-04 14:30:00,76.29,76.38,76.26,76.33,47773.0,69.4691,69.5511,69.4418,69.5056,47773.0
2022-02-04 14:35:00,76.33,76.39,76.26,76.37,55503.0,69.5056,69.5602,69.4418,69.542,55503.0
2022-02-04 14:40:00,76.39,76.44,76.22,76.24,56963.0,69.5602,69.6057,69.4054,69.4236,56963.0
2022-02-04 14:45:00,76.26,76.27,76.18,76.25,23956.0,69.4418,69.4509,69.369,69.4327,23956.0
2022-02-04 14:50:00,76.25,76.38,76.24,76.37,32355.0,69.4327,69.5511,69.4236,69.542,32355.0
2022-02-04 14:55:00,76.38,76.45,76.38,76.43,33074.0,69.5511,69.6148,69.5511,69.5966,33074.0
2022-02-04 15:00:00,76.44,76.53,76.39,76.51,52880.0,69.6057,69.6877,69.5602,69.6695,52880.0
2022-02-04 15:05:00,76.51,76.7,76.5,76.69,79668.0,69.6695,69.8425,69.6604,69.8334,79668.0
2022-02-04 15:10:00,76.69,76.84,76.69,76.76,59759.0,69.8334,69.97,69.8334,69.8971,59759.0
2022-02-04 15:15:00,76.78,76.82,76.61,76.64,59331.0,69.9153,69.9518,69.7605,69.7879,59331.0
2022-02-04 15:20:00,76.66,76.68,76.51,76.55,55446.0,69.8061,69.8243,69.6695,69.7059,55446.0
2022-02-04 15:25:00,76.56,76.59,76.44,76.53,70352.0,69.715,69.7423,69.6057,69.6877,70352.0
2022-02-04 15:30:00,76.55,76.57,76.37,76.48,79983.0,69.7059,69.7241,69.542,69.6422,79983.0
2022-02-04 15:35:00,76.47,76.5,76.33,76.41,95523.0,69.633,69.6604,69.5056,69.5784,95523.0
2022-02-04 15:40:00,76.42,76.43,76.25,76.3,97209.0,69.5875,69.5966,69.4327,69.4782,97209.0
2022-02-04 15:45:00,76.3,76.53,76.18,76.5,156400.0,69.4782,69.6877,69.369,69.6604,156400.0
2022-02-04 15:50:00,76.52,76.58,76.23,76.24,210403.0,69.6786,69.7332,69.4145,69.4236,210403.0
2022-02-04 15:55:00,76.24,76.28,75.96,76.0,1061052.0,69.4236,69.46,69.1686,69.2051,1061052.0
2022-02-07 09:30:00,76.0,76.11,75.53,75.67,184560.0,69.2051,69.3052,68.7771,68.9046,184560.0
2022-02-07 09:35:00,75.65,76.03,75.64,75.69,58592.0,68.8864,69.2324,68.8773,68.9228,58592.0
2022-02-07 09:40:00,75.7,75.93,75.65,75.88,65636.0,68.9319,69.1413,68.8864,69.0958,65636.0
2022-02-07 09:45:00,75.87,75.91,75.44,75.5,89721.0,69.0867,69.1231,68.6951,68.7498,89721.0
2022-02-07 09:50:00,75.5,75.82,75.5,75.78,83690.0,68.7498,69.0412,68.7498,69.0047,83690.0
2022-02-07 09:55:00,75.78,75.87,75.64,75.78,86652.0,69.0047,69.0867,68.8773,69.0047,86652.0
2022-02-07 10:00:00,75.78,75.9,75.72,75.76,39857.0,69.0047,69.114,68.9501,68.9865,39857.0
2022-02-07 10:05:00,75.77,75.99,75.76,75.78,63687.0,68.9956,69.196,68.9865,69.0047,63687.0
2022-02-07 10:10:00,75.78,75.85,75.55,75.59,47154.0,69.0047,69.0685,68.7953,68.8317,47154.0
2022-02-07 10:15:00,75.59,75.71,75.58,75.69,39015.0,68.8317,68.941,68.8226,68.9228,39015.0
2022-02-07 10:20:00,75.68,75.94,75.65,75.83,41435.0,68.9137,69.1504,68.8864,69.0503,41435.0
2022-02-07 10:25:00,75.83,76.01,75.81,75.96,52464.0,69.0503,69.2142,69.0321,69.1686,52464.0
2022-02-07 10:30:00,75.96,75.96,75.82,75.88,74068.0,69.1686,69.1686,69.0412,69.0958,74068.0
2022-02-07 10:35:00,75.88,76.06,75.81,75.99,73466.0,69.0958,69.2597,69.0321,69.196,73466.0
2022-02-07 10:40:00,76.0,76.03,75.82,75.9,43709.0,69.2051,69.2324,69.0412,69.114,43709.0
2022-02-07 10:45:00,75.9,75.91,75.73,75.73,42936.0,69.114,69.1231,68.9592,68.9592,42936.0
2022-02-07 10:50:00,75.73,75.77,75.61,75.61,73573.0,68.9592,68.9956,68.8499,68.8499,73573.0
2022-02-07 10:55:00,75.6,75.69,75.57,75.63,37733.0,68.8408,68.9228,68.8135,68.8682,37733.0
2022-02-07 11:00:00,75.63,75.74,75.63,75.68,38941.0,68.8682,68.9683,68.8682,68.9137,38941.0
2022-02-07 11:05:00,75.69,75.69,75.46,75.5,71140.0,68.9228,68.9228,68.7134,68.7498,71140.0
2022-02-07 11:10:00,75.5,75.6,75.48,75.57,22494.0,68.7498,68.8408,68.7316,68.8135,22494.0
2022-02-07 11:15:00,75.57,75.59,75.53,75.58,18026.0,68.8135,68.8317,68.7771,68.8226,18026.0
2022-02-07 11:20:00,75.59,75.64,75.54,75.61,24256.0,68.8317,68.8773,68.7862,68.8499,24256.0
2022-02-07 11:25:00,75.62,75.68,75.55,75.59,38604.0,68.859,68.9137,68.7953,68.8317,38604.0
2022-02-07 11:30:00,75.59,75.73,75.59,75.67,31680.0,68.8317,68.9592,68.8317,68.9046,31680.0
2022-02-07 11:35:00,75.68,75.76,75.6,75.63,45402.0,68.9137,68.9865,68.8408,68.8682,45402.0
2022-02-07 11:40:00,75.62,75.64,75.54,75.59,42701.0,68.859,68.8773,68.7862,68.8317,42701.0
2022-02-07 11:45:00,75.59,75.64,75.51,75.58,31130.0,68.8317,68.8773,68.7589,68.8226,31130.0
2022-02-07 11:50:00,75.59,75.64,75.57,75.61,27254.0,68.8317,68.8773,68.8135,68.8499,27254.0
2022-02-07 11:55:00,75.6,75.72,75.57,75.72,30236.0,68.8408,68.9501,68.8135,68.9501,30236.0
2022-02-07 12:00:00,75.71,75.73,75.52,75.58,33999.0,68.941,68.9592,68.768,68.8226,33999.0
2022-02-07 12:05:00,75.58,75.6,75.53,75.55,30193.0,68.8226,68.8408,68.7771,68.7953,30193.0
2022-02-07 12:10:00,75.55,75.63,75.54,75.58,25795.0,68.7953,68.8682,68.7862,68.8226,25795.0
2022-02-07 12:15:00,75.59,75.67,75.58,75.59,21982.0,68.8317,68.9046,68.8226,68.8317,21982.0
2022-02-07 12:20:00,75.58,75.66,75.57,75.64,16459.0,68.8226,68.8955,68.8135,68.8773,16459.0
2022-02-07 12:25:00,75.63,75.63,75.49,75.5,23176.0,68.8682,68.8682,68.7407,68.7498,23176.0
2022-02-07 12:30:00,75.49,75.57,75.44,75.54,24854.0,68.7407,68.8135,68.6951,68.7862,24854.0
2022-02-07 12:35:00,75.53,75.61,75.52,75.57,27023.0,68.7771,68.8499,68.768,68.8135,27023.0
2022-02-07 12:40:00,75.57,75.74,75.55,75.69,45636.0,68.8135,68.9683,68.7953,68.9228,45636.0
2022-02-07 12:45:00,75.68,75.7,75.64,75.65,45160.0,68.9137,68.9319,68.8773,68.8864,45160.0
2022-02-07 12:50:00,75.65,75.72,75.6,75.7,25879.0,68.8864,68.9501,68.8408,68.9319,25879.0
2022-02-07 12:55:00,75.71,75.78,75.71,75.73,25385.0,68.941,69.0047,68.941,68.9592,25385.0
2022-02-07 13:00:00,75.73,75.88,75.67,75.86,44675.0,68.9592,69.0958,68.9046,69.0776,44675.0
2022-02-07 13:05:00,75.87,75.95,75.85,75.95,29042.0,69.0867,69.1595,69.0685,69.1595,29042.0
2022-02-07 13:10:00,75.95,75.96,75.86,75.88,43291.0,69.1595,69.1686,69.0776,69.0958,43291.0
2022-02-07 13:15:00,75.89,75.89,75.75,75.79,31343.0,69.1049,69.1049,68.9774,69.0138,31343.0
2022-02-07 13:20:00,75.77,75.9,75.76,75.89,27774.0,68.9956,69.114,68.9865,69.1049,27774.0
2022-02-07 13:25:00,75.91,76.06,75.91,76.05,43150.0,69.1231,69.2597,69.1231,69.2506,43150.0
2022-02-07 13:30:00,76.06,76.1,76.02,76.08,46661.0,69.2597,69.2961,69.2233,69.2779,46661.0
2022-02-07 13:35:00,76.08,76.09,75.93,75.95,33623.0,69.2779,69.287,69.1413,69.1595,33623.0
2022-02-07 13:40:00,75.94,75.95,75.85,75.89,32184.0,69.1504,69.1595,69.0685,69.1049,32184.0
2022-02-07 13:45:00,75.89,75.93,75.8,75.8,27641.0,69.1049,69.1413,69.023,69.023,27641.0
2022-02-07 13:50:00,75.81,75.86,75.76,75.85,44656.0,69.0321,69.0776,68.9865,69.0685,44656.0
2022-02-07 13:55:00,75.85,76.01,75.83,75.96,27638.0,69.0685,69.2142,69.0503,69.1686,27638.0
2022-02-07 14:00:00,75.94,75.99,75.86,75.95,44184.0,69.1504,69.196,69.0776,69.1595,44184.0
2022-02-07 14:05:00,75.95,75.95,75.75,75.78,55397.0,69.1595,69.1595,68.9774,69.0047,55397.0
2022-02-07 14:10:00,75.78,75.87,75.78,75.86,38266.0,69.0047,69.0867,69.0047,69.0776,38266.0
2022-02-07 14:15:00,75.85,75.95,75.81,75.89,41151.0,69.0685,69.1595,69.0321,69.1049,41151.0
2022-02-07 14:20:00,75.89,75.96,75.85,75.87,27537.0,69.1049,69.1686,69.0685,69.0867,27537.0
2022-02-07 14:25:00,75.86,76.02,75.83,76.01,27628.0,69.0776,69.2233,69.0503,69.2142,27628.0
2022-02-07 14:30:00,76.01,76.07,75.98,76.05,40264.0,69.2142,69.2688,69.1869,69.2506,40264.0
2022-02-07 14:35:00,76.04,76.12,76.01,76.01,45302.0,69.2415,69.3143,69.2142,69.2142,45302.0
2022-02-07 14:40:00,76.02,76.06,76.0,76.03,25619.0,69.2233,69.2597,69.2051,69.2324,25619.0
2022-02-07 14:45:00,76.03,76.04,75.97,75.97,29268.0,69.2324,69.2415,69.1778,69.1778,29268.0
2022-02-07 14:50:00,75.97,76.02,75.96,76.01,34901.0,69.1778,69.2233,69.1686,69.2142,34901.0
2022-02-07 14:55:00,76.0,76.04,75.96,76.01,64593.0,69.2051,69.2415,69.1686,69.2142,64593.0
2022-02-07 15:00:00,75.99,76.01,75.88,75.98,31120.0,69.196,69.2142,69.0958,69.1869,31120.0
2022-02-07 15:05:00,75.97,76.02,75.9,76.01,45820.0,69.1778,69.2233,69.114,69.2142,45820.0
2022-02-07 15:10:00,76.0,76.05,75.98,76.01,64715.0,69.2051,69.2506,69.1869,69.2142,64715.0
2022-02-07 15:15:00,76.0,76.02,75.95,75.97,41875.0,69.2051,69.2233,69.1595,69.1778,41875.0
2022-02-07 15:20:00,75.96,75.98,75.84,75.86,41665.0,69.1686,69.1869,69.0594,69.0776,41665.0
2022-02-07 15:25:00,75.85,75.9,75.74,75.76,63247.0,69.0685,69.114,68.9683,68.9865,63247.0
2022-02-07 15:30:00,75.77,75.86,75.72,75.79,43692.0,68.9956,69.0776,68.9501,69.0138,43692.0
2022-02-07 15:35:00,75.78,75.79,75.59,75.61,67182.0,69.0047,69.0138,68.8317,68.8499,67182.0
2022-02-07 15:40:00,75.61,75.65,75.55,75.56,59160.0,68.8499,68.8864,68.7953,68.8044,59160.0
2022-02-07 15:45:00,75.56,75.61,75.5,75.57,121195.0,68.8044,68.8499,68.7498,68.8135,121195.0
2022-02-07 15:50:00,75.57,75.75,75.3,75.37,231513.0,68.8135,68.9774,68.5677,68.6314,231513.0
2022-02-07 15:55:00,75.37,75.7,75.34,75.69,506727.0,68.6314,68.9319,68.6041,68.9228,506727.0
2022-02-08 09:30:00,75.75,76.73,75.75,76.09,316631.0,68.9774,69.8698,68.9774,69.287,316631.0
2022-02-08 09:35:00,76.1,76.23,76.0,76.13,66970.0,69.2961,69.4145,69.2051,69.3234,66970.0
2022-02-08 09:40:00,76.12,76.66,76.04,76.6,165951.0,69.3143,69.8061,69.2415,69.7514,165951.0
2022-02-08 09:45:00,76.6,76.75,76.0,76.01,238628.0,69.7514,69.888,69.2051,69.2142,238628.0
2022-02-08 09:50:00,76.04,76.07,75.91,75.92,42756.0,69.2415,69.2688,69.1231,69.1322,42756.0
2022-02-08 09:55:00,75.91,75.96,75.78,75.81,32892.0,69.1231,69.1686,69.0047,69.0321,32892.0
2022-02-08 10:00:00,75.83,75.97,75.82,75.83,89841.0,69.0503,69.1778,69.0412,69.0503,89841.0
2022-02-08 10:05:00,75.83,76.19,75.83,76.17,81466.0,69.0503,69.3781,69.0503,69.3599,81466.0
2022-02-08 10:10:00,76.17,76.19,75.76,75.78,46947.0,69.3599,69.3781,68.9865,69.0047,46947.0
2022-02-08 10:15:00,75.79,75.85,75.6,75.68,64308.0,69.0138,69.0685,68.8408,68.9137,64308.0
2022-02-08 10:20:00,75.69,75.7,75.57,75.6,31877.0,68.9228,68.9319,68.8135,68.8408,31877.0
2022-02-08 10:25:00,75.6,75.61,75.46,75.53,44581.0,68.8408,68.8499,68.7134,68.7771,44581.0
2022-02-08 10:30:00,75.53,75.63,75.53,75.54,27772.0,68.7771,68.8682,68.7771,68.7862,27772.0
2022-02-08 10:35:00,75.53,75.53,75.34,75.47,46062.0,68.7771,68.7771,68.6041,68.7225,46062.0
2022-02-08 10:40:00,75.46,75.54,75.39,75.53,48531.0,68.7134,68.7862,68.6496,68.7771,48531.0
2022-02-08 10:45:00,75.53,75.9,75.53,75.79,104363.0,68.7771,69.114,68.7771,69.0138,104363.0
2022-02-08 10:50:00,75.78,75.78,75.68,75.68,42361.0,69.0047,69.0047,68.9137,68.9137,42361.0
2022-02-08 10:55:00,75.69,75.7,75.54,75.55,49760.0,68.9228,68.9319,68.7862,68.7953,49760.0
2022-02-08 11:00:00,75.55,75.66,75.48,75.61,56241.0,68.7953,68.8955,68.7316,68.8499,56241.0
2022-02-08 11:05:00,75.61,75.71,75.52,75.6,63134.0,68.8499,68.941,68.768,68.8408,63134.0
2022-02-08 11:10:00,75.6,75.75,75.6,75.66,31798.0,68.8408,68.9774,68.8408,68.8955,31798.0
2022-02-08 11:15:00,75.66,75.8,75.65,75.72,33095.0,68.8955,69.023,68.8864,68.9501,33095.0
2022-02-08 11:20:00,75.72,75.73,75.53,75.58,42885.0,68.9501,68.9592,68.7771,68.8226,42885.0
2022-02-08 11:25:00,75.57,75.71,75.54,75.68,42172.0,68.8135,68.941,68.7862,68.9137,42172.0
2022-02-08 11:30:00,75.67,75.87,75.67,75.77,42924.0,68.9046,69.0867,68.9046,68.9956,42924.0
2022-02-08 11:35:00,75.77,75.82,75.68,75.74,37213.0,68.9956,69.0412,68.9137,68.9683,37213.0
2022-02-08 11:40:00,75.74,75.78,75.69,75.76,67823.0,68.9683,69.0047,68.9228,68.9865,67823.0
2022-02-08 11:45:00,75.77,75.8,75.71,75.71,51343.0,68.9956,69.023,68.941,68.941,51343.0
2022-02-08 11:50:00,75.7,75.74,75.67,75.7,50448.0,68.9319,68.9683,68.9046,68.9319,50448.0
2022-02-08 11:55:00,75.7,75.78,75.67,75.78,35393.0,68.9319,69.0047,68.9046,69.0047,35393.0
2022-02-08 12:00:00,75.78,75.99,75.78,75.91,31807.0,69.0047,69.196,69.0047,69.1231,31807.0
2022-02-08 12:05:00,75.9,75.9,75.83,75.83,23481.0,69.114,69.114,69.0503,69.0503,23481.0
2022-02-08 12:10:00,75.83,75.88,75.78,75.78,29555.0,69.0503,69.0958,69.0047,69.0047,29555.0
2022-02-08 12:15:00,75.78,75.85,75.74,75.84,32008.0,69.0047,69.0685,68.9683,69.0594,32008.0
2022-02-08 12:20:00,75.83,75.88,75.78,75.78,38124.0,69.0503,69.0958,69.0047,69.0047,38124.0
2022-02-08 12:25:00,75.78,75.79,75.71,75.75,28796.0,69.0047,69.0138,68.941,68.9774,28796.0
2022-02-08 12:30:00,75.76,75.8,75.74,75.77,24588.0,68.9865,69.023,68.9683,68.9956,24588.0
2022-02-08 12:35:00,75.76,75.82,75.74,75.81,24120.0,68.9865,69.0412,68.9683,69.0321,24120.0
2022-02-08 12:40:00,75.81,75.94,75.8,75.88,35202.0,69.0321,69.1504,69.023,69.0958,35202.0
2022-02-08 12:45:00,75.88,75.88,75.77,75.77,26383.0,69.0958,69.0958,68.9956,68.9956,26383.0
2022-02-08 12:50:00,75.77,75.78,75.68,75.7,24326.0,68.9956,69.0047,68.9137,68.9319,24326.0
2022-02-08 12:55:00,75.71,75.74,75.65,75.7,31546.0,68.941,68.9683,68.8864,68.9319,31546.0
2022-02-08 13:00:00,75.7,75.79,75.7,75.72,25373.0,68.9319,69.0138,68.9319,68.9501,25373.0
2022-02-08 13:05:00,75.71,75.74,75.65,75.67,19046.0,68.941,68.9683,68.8864,68.9046,19046.0
2022-02-08 13:10:00,75.67,75.68,75.61,75.64,28466.0,68.9046,68.9137,68.8499,68.8773,28466.0
2022-02-08 13:15:00,75.64,75.64,75.5,75.58,24271.0,68.8773,68.8773,68.7498,68.8226,24271.0
2022-02-08 13:20:00,75.58,75.58,75.52,75.57,25745.0,68.8226,68.8226,68.768,68.8135,25745.0
2022-02-08 13:25:00,75.58,75.58,75.48,75.5,24919.0,68.8226,68.8226,68.7316,68.7498,24919.0
2022-02-08 13:30:00,75.5,75.6,75.48,75.58,28480.0,68.7498,68.8408,68.7316,68.8226,28480.0
2022-02-08 13:35:00,75.57,75.62,75.53,75.54,30934.0,68.8135,68.859,68.7771,68.7862,30934.0
2022-02-08 13:40:00,75.54,75.56,75.49,75.52,30368.0,68.7862,68.8044,68.7407,68.768,30368.0
2022-02-08 13:45:00,75.53,75.68,75.52,75.67,41987.0,68.7771,68.9137,68.768,68.9046,41987.0
2022-02-08 13:50:00,75.67,75.68,75.57,75.58,32733.0,68.9046,68.9137,68.8135,68.8226,32733.0
2022-02-08 13:55:00,75.57,75.65,75.56,75.64,36803.0,68.8135,68.8864,68.8044,68.8773,36803.0
2022-02-08 14:00:00,75.63,75.63,75.56,75.6,31817.0,68.8682,68.8682,68.8044,68.8408,31817.0
2022-02-08 14:05:00,75.6,75.69,75.59,75.66,29327.0,68.8408,68.9228,68.8317,68.8955,29327.0
2022-02-08 14:10:00,75.65,75.72,75.64,75.67,25838.0,68.8864,68.9501,68.8773,68.9046,25838.0
2022-02-08 14:15:00,75.68,75.7,75.56,75.58,37224.0,68.9137,68.9319,68.8044,68.8226,37224.0
2022-02-08 14:20:00,75.58,75.58,75.38,75.41,40531.0,68.8226,68.8226,68.6405,68.6678,40531.0
2022-02-08 14:25:00,75.4,75.41,75.3,75.33,40904.0,68.6587,68.6678,68.5677,68.595,40904.0
2022-02-08 14:30:00,75.32,75.47,75.29,75.45,30624.0,68.5859,68.7225,68.5586,68.7042,30624.0
2022-02-08 14:35:00,75.46,75.47,75.26,75.26,31363.0,68.7134,68.7225,68.5312,68.5312,31363.0
2022-02-08 14:40:00,75.27,75.33,75.25,75.29,38195.0,68.5403,68.595,68.5221,68.5586,38195.0
2022-02-08 14:45:00,75.28,75.33,75.25,75.29,35903.0,68.5494,68.595,68.5221,68.5586,35903.0
2022-02-08 14:50:00,75.29,75.34,75.28,75.33,29476.0,68.5586,68.6041,68.5494,68.595,29476.0
2022-02-08 14:55:00,75.33,75.34,75.24,75.3,38467.0,68.595,68.6041,68.513,68.5677,38467.0
2022-02-08 15:00:00,75.3,75.32,75.22,75.3,44766.0,68.5677,68.5859,68.4948,68.5677,44766.0
2022-02-08 15:05:00,75.3,75.32,75.22,75.29,49155.0,68.5677,68.5859,68.4948,68.5586,49155.0
2022-02-08 15:10:00,75.28,75.57,75.28,75.56,68789.0,68.5494,68.8135,68.5494,68.8044,68789.0
2022-02-08 15:15:00,75.57,75.59,75.5,75.5,58653.0,68.8135,68.8317,68.7498,68.7498,58653.0
2022-02-08 15:20:00,75.5,75.52,75.41,75.42,40203.0,68.7498,68.768,68.6678,68.6769,40203.0
2022-02-08 15:25:00,75.42,75.44,75.34,75.39,38603.0,68.6769,68.6951,68.6041,68.6496,38603.0
2022-02-08 15:30:00,75.4,75.53,75.35,75.5,67439.0,68.6587,68.7771,68.6132,68.7498,67439.0
2022-02-08 15:35:00,75.48,75.49,75.29,75.36,94849.0,68.7316,68.7407,68.5586,68.6223,94849.0
2022-02-08 15:40:00,75.36,75.48,75.35,75.38,78930.0,68.6223,68.7316,68.6132,68.6405,78930.0
2022-02-08 15:45:00,75.38,75.45,75.29,75.39,80265.0,68.6405,68.7042,68.5586,68.6496,80265.0
2022-02-08 15:50:00,75.39,75.52,75.37,75.51,163370.0,68.6496,68.768,68.6314,68.7589,163370.0
2022-02-08 15:55:00,75.51,75.57,75.38,75.46,326438.0,68.7589,68.8135,68.6405,68.7134,326438.0
2022-02-09 09:30:00,76.61,77.06,76.4,76.74,231113.0,69.7605,70.1703,69.5693,69.8789,231113.0
2022-02-09 09:35:00,76.76,76.96,76.74,76.81,93383.0,69.8971,70.0792,69.8789,69.9427,93383.0
2022-02-09 09:40:00,76.83,76.83,76.45,76.46,114124.0,69.9609,69.9609,69.6148,69.6239,114124.0
2022-02-09 09:45:00,76.45,76.84,76.44,76.58,112744.0,69.6148,69.97,69.6057,69.7332,112744.0
2022-02-09 09:50:00,76.58,76.65,76.44,76.5,80976.0,69.7332,69.797,69.6057,69.6604,80976.0
2022-02-09 09:55:00,76.48,76.56,76.32,76.36,123375.0,69.6422,69.715,69.4965,69.5329,123375.0
2022-02-09 10:00:00,76.38,76.59,76.36,76.56,79998.0,69.5511,69.7423,69.5329,69.715,79998.0
2022-02-09 10:05:00,76.56,76.69,76.54,76.57,59542.0,69.715,69.8334,69.6968,69.7241,59542.0
2022-02-09 10:10:00,76.61,76.65,76.57,76.61,46249.0,69.7605,69.797,69.7241,69.7605,46249.0
2022-02-09 10:15:00,76.62,76.76,76.61,76.65,73673.0,69.7696,69.8971,69.7605,69.797,73673.0
2022-02-09 10:20:00,76.65,76.8,76.64,76.75,69467.0,69.797,69.9335,69.7879,69.888,69467.0
2022-02-09 10:25:00,76.75,77.27,76.75,77.22,148346.0,69.888,70.3615,69.888,70.316,148346.0
2022-02-09 10:30:00,77.21,77.23,77.01,77.05,98209.0,70.3069,70.3251,70.1248,70.1612,98209.0
2022-02-09 10:35:00,77.04,77.14,76.99,77.03,66163.0,70.1521,70.2431,70.1066,70.143,66163.0
2022-02-09 10:40:00,77.04,77.07,76.97,77.0,68599.0,70.1521,70.1794,70.0883,70.1157,68599.0
2022-02-09 10:45:00,77.0,77.03,76.92,76.97,42592.0,70.1157,70.143,70.0428,70.0883,42592.0
2022-02-09 10:50:00,76.97,77.02,76.88,76.9,31395.0,70.0883,70.1339,70.0064,70.0246,31395.0
2022-02-09 10:55:00,76.92,76.98,76.88,76.98,56977.0,70.0428,70.0975,70.0064,70.0975,56977.0
2022-02-09 11:00:00,76.99,77.02,76.87,76.97,34690.0,70.1066,70.1339,69.9973,70.0883,34690.0
2022-02-09 11:05:00,76.96,77.01,76.79,76.79,57812.0,70.0792,70.1248,69.9244,69.9244,57812.0
2022-02-09 11:10:00,76.79,76.8,76.63,76.69,90554.0,69.9244,69.9335,69.7787,69.8334,90554.0
2022-02-09 11:15:00,76.68,76.72,76.57,76.59,42288.0,69.8243,69.8607,69.7241,69.7423,42288.0
2022-02-09 11:20:00,76.59,76.8,76.57,76.73,53526.0,69.7423,69.9335,69.7241,69.8698,53526.0
2022-02-09 11:25:00,76.73,76.96,76.72,76.89,79228.0,69.8698,70.0792,69.8607,70.0155,79228.0
2022-02-09 11:30:00,76.88,76.91,76.76,76.81,62337.0,70.0064,70.0337,69.8971,69.9427,62337.0
2022-02-09 11:35:00,76.81,76.82,76.69,76.73,58944.0,69.9427,69.9518,69.8334,69.8698,58944.0
2022-02-09 11:40:00,76.74,76.82,76.72,76.81,39600.0,69.8789,69.9518,69.8607,69.9427,39600.0
2022-02-09 11:45:00,76.82,76.92,76.77,76.83,127337.0,69.9518,70.0428,69.9062,69.9609,127337.0
2022-02-09 11:50:00,76.81,76.84,76.69,76.69,30981.0,69.9427,69.97,69.8334,69.8334,30981.0
2022-02-09 11:55:00,76.7,76.81,76.66,76.8,24604.0,69.8425,69.9427,69.8061,69.9335,24604.0
2022-02-09 12:00:00,76.8,76.85,76.76,76.8,30064.0,69.9335,69.9791,69.8971,69.9335,30064.0
2022-02-09 12:05:00,76.78,76.78,76.7,76.77,32903.0,69.9153,69.9153,69.8425,69.9062,32903.0
2022-02-09 12:10:00,76.76,76.77,76.69,76.71,30430.0,69.8971,69.9062,69.8334,69.8516,30430.0
2022-02-09 12:15:00,76.7,76.72,76.64,76.71,29996.0,69.8425,69.8607,69.7879,69.8516,29996.0
2022-02-09 12:20:00,76.71,76.74,76.64,76.65,37450.0,69.8516,69.8789,69.7879,69.797,37450.0
2022-02-09 12:25:00,76.66,76.69,76.61,76.65,34391.0,69.8061,69.8334,69.7605,69.797,34391.0
2022-02-09 12:30:00,76.65,76.67,76.59,76.63,27798.0,69.797,69.8152,69.7423,69.7787,27798.0
2022-02-09 12:35:00,76.62,76.74,76.62,76.71,29948.0,69.7696,69.8789,69.7696,69.8516,29948.0
2022-02-09 12:40:00,76.71,76.77,76.67,76.68,29926.0,69.8516,69.9062,69.8152,69.8243,29926.0
2022-02-09 12:45:00,76.69,76.73,76.64,76.71,43789.0,69.8334,69.8698,69.7879,69.8516,43789.0
2022-02-09 12:50:00,76.71,76.73,76.65,76.65,24993.0,69.8516,69.8698,69.797,69.797,24993.0
2022-02-09 12:55:00,76.66,76.72,76.65,76.71,47535.0,69.8061,69.8607,69.797,69.8516,47535.0
2022-02-09 13:00:00,76.7,76.85,76.7,76.75,42591.0,69.8425,69.9791,69.8425,69.888,42591.0
2022-02-09 13:05:00,76.76,76.84,76.74,76.77,29931.0,69.8971,69.97,69.8789,69.9062,29931.0
2022-02-09 13:10:00,76.78,76.8,76.68,76.7,18630.0,69.9153,69.9335,69.8243,69.8425,18630.0
2022-02-09 13:15:00,76.7,76.84,76.7,76.8,26025.0,69.8425,69.97,69.8425,69.9335,26025.0
2022-02-09 13:20:00,76.79,76.81,76.69,76.7,23412.0,69.9244,69.9427,69.8334,69.8425,23412.0
2022-02-09 13:25:00,76.7,76.78,76.68,76.77,38125.0,69.8425,69.9153,69.8243,69.9062,38125.0
2022-02-09 13:30:00,76.78,76.83,76.75,76.81,36111.0,69.9153,69.9609,69.888,69.9427,36111.0
2022-02-09 13:35:00,76.81,76.87,76.69,76.71,151931.0,69.9427,69.9973,69.8334,69.8516,151931.0
2022-02-09 13:40:00,76.71,76.87,76.71,76.84,30216.0,69.8516,69.9973,69.8516,69.97,30216.0
2022-02-09 13:45:00,76.84,76.9,76.8,76.81,36518.0,69.97,70.0246,69.9335,69.9427,36518.0
2022-02-09 13:50:00,76.81,76.81,76.71,76.71,28362.0,69.9427,69.9427,69.8516,69.8516,28362.0
2022-02-09 13:55:00,76.74,76.76,76.7,76.72,26313.0,69.8789,69.8971,69.8425,69.8607,26313.0
2022-02-09 14:00:00,76.72,76.75,76.67,76.74,35809.0,69.8607,69.888,69.8152,69.8789,35809.0
2022-02-09 14:05:00,76.73,76.82,76.69,76.77,48414.0,69.8698,69.9518,69.8334,69.9062,48414.0
2022-02-09 14:10:00,76.78,76.87,76.77,76.87,45444.0,69.9153,69.9973,69.9062,69.9973,45444.0
2022-02-09 14:15:00,76.87,76.89,76.79,76.8,45442.0,69.9973,70.0155,69.9244,69.9335,45442.0
2022-02-09 14:20:00,76.81,76.83,76.75,76.77,39848.0,69.9427,69.9609,69.888,69.9062,39848.0
2022-02-09 14:25:00,76.78,76.87,76.76,76.87,44626.0,69.9153,69.9973,69.8971,69.9973,44626.0
2022-02-09 14:30:00,76.88,76.96,76.84,76.95,54214.0,70.0064,70.0792,69.97,70.0701,54214.0
2022-02-09 14:35:00,76.95,76.95,76.83,76.83,46392.0,70.0701,70.0701,69.9609,69.9609,46392.0
2022-02-09 14:40:00,76.83,76.84,76.76,76.77,33865.0,69.9609,69.97,69.8971,69.9062,33865.0
2022-02-09 14:45:00,76.77,76.8,76.71,76.73,42944.0,69.9062,69.9335,69.8516,69.8698,42944.0
2022-02-09 14:50:00,76.74,76.75,76.64,76.68,31006.0,69.8789,69.888,69.7879,69.8243,31006.0
2022-02-09 14:55:00,76.67,76.74,76.65,76.66,34203.0,69.8152,69.8789,69.797,69.8061,34203.0
2022-02-09 15:00:00,76.65,76.65,76.52,76.54,47282.0,69.797,69.797,69.6786,69.6968,47282.0
2022-02-09 15:05:00,76.53,76.54,76.43,76.44,48806.0,69.6877,69.6968,69.5966,69.6057,48806.0
2022-02-09 15:10:00,76.45,76.47,76.35,76.38,35071.0,69.6148,69.633,69.5238,69.5511,35071.0
2022-02-09 15:15:00,76.38,76.44,76.34,76.38,102870.0,69.5511,69.6057,69.5147,69.5511,102870.0
2022-02-09 15:20:00,76.38,76.49,76.35,76.46,49099.0,69.5511,69.6513,69.5238,69.6239,49099.0
2022-02-09 15:25:00,76.45,76.5,76.39,76.46,50300.0,69.6148,69.6604,69.5602,69.6239,50300.0
2022-02-09 15:30:00,76.47,76.5,76.39,76.47,108906.0,69.633,69.6604,69.5602,69.633,108906.0
2022-02-09 15:35:00,76.47,76.6,76.47,76.54,89708.0,69.633,69.7514,69.633,69.6968,89708.0
2022-02-09 15:40:00,76.55,76.57,76.34,76.37,113344.0,69.7059,69.7241,69.5147,69.542,113344.0
2022-02-09 15:45:00,76.39,76.5,76.33,76.48,112545.0,69.5602,69.6604,69.5056,69.6422,112545.0
2022-02-09 15:50:00,76.48,76.63,76.46,76.49,206823.0,69.6422,69.7787,69.6239,69.6513,206823.0
2022-02-09 15:55:00,76.49,76.69,76.41,76.67,441467.0,69.6513,69.8334,69.5784,69.8152,441467.0
2022-02-10 09:30:00,74.91,75.27,74.7,75.08,323490.0,68.2125,68.5403,68.0213,68.3673,323490.0
2022-02-10 09:35:00,75.05,75.55,75.0,75.54,80568.0,68.34,68.7953,68.2945,68.7862,80568.0
2022-02-10 09:40:00,75.55,75.96,75.46,75.83,130766.0,68.7953,69.1686,68.7134,69.0503,130766.0
2022-02-10 09:45:00,75.83,75.93,75.63,75.82,206948.0,69.0503,69.1413,68.8682,69.0412,206948.0
2022-02-10 09:50:00,75.8,76.2,75.8,76.05,156525.0,69.023,69.3872,69.023,69.2506,156525.0
2022-02-10 09:55:00,76.05,76.42,76.04,76.4,44213.0,69.2506,69.5875,69.2415,69.5693,44213.0
2022-02-10 10:00:00,76.4,76.65,76.28,76.42,99786.0,69.5693,69.797,69.46,69.5875,99786.0
2022-02-10 10:05:00,76.41,76.56,76.35,76.52,49593.0,69.5784,69.715,69.5238,69.6786,49593.0
2022-02-10 10:10:00,76.54,76.61,76.27,76.38,43105.0,69.6968,69.7605,69.4509,69.5511,43105.0
2022-02-10 10:15:00,76.42,76.49,76.29,76.4,114993.0,69.5875,69.6513,69.4691,69.5693,114993.0
2022-02-10 10:20:00,76.38,76.39,76.22,76.36,88152.0,69.5511,69.5602,69.4054,69.5329,88152.0
2022-02-10 10:25:00,76.37,76.53,76.3,76.43,112274.0,69.542,69.6877,69.4782,69.5966,112274.0
2022-02-10 10:30:00,76.43,76.56,76.37,76.42,64833.0,69.5966,69.715,69.542,69.5875,64833.0
2022-02-10 10:35:00,76.43,76.76,76.42,76.73,50264.0,69.5966,69.8971,69.5875,69.8698,50264.0
2022-02-10 10:40:00,76.72,76.85,76.68,76.7,78319.0,69.8607,69.9791,69.8243,69.8425,78319.0
2022-02-10 10:45:00,76.71,76.76,76.64,76.73,66497.0,69.8516,69.8971,69.7879,69.8698,66497.0
2022-02-10 10:50:00,76.74,76.75,76.4,76.42,85969.0,69.8789,69.888,69.5693,69.5875,85969.0
2022-02-10 10:55:00,76.41,76.45,76.25,76.42,92097.0,69.5784,69.6148,69.4327,69.5875,92097.0
2022-02-10 11:00:00,76.42,76.62,76.35,76.59,71305.0,69.5875,69.7696,69.5238,69.7423,71305.0
2022-02-10 11:05:00,76.58,76.64,76.48,76.54,47727.0,69.7332,69.7879,69.6422,69.6968,47727.0
2022-02-10 11:10:00,76.53,76.57,76.35,76.38,49486.0,69.6877,69.7241,69.5238,69.5511,49486.0
2022-02-10 11:15:00,76.4,76.58,76.38,76.4,40429.0,69.5693,69.7332,69.5511,69.5693,40429.0
2022-02-10 11:20:00,76.4,76.48,76.39,76.46,34313.0,69.5693,69.6422,69.5602,69.6239,34313.0
2022-02-10 11:25:00,76.46,76.48,76.3,76.34,45189.0,69.6239,69.6422,69.4782,69.5147,45189.0
2022-02-10 11:30:00,76.34,76.39,76.19,76.19,64134.0,69.5147,69.5602,69.3781,69.3781,64134.0
2022-02-10 11:35:00,76.19,76.28,76.1,76.12,27370.0,69.3781,69.46,69.2961,69.3143,27370.0
2022-02-10 11:40:00,76.12,76.28,76.12,76.28,29967.0,69.3143,69.46,69.3143,69.46,29967.0
2022-02-10 11:45:00,76.28,76.49,76.25,76.49,39599.0,69.46,69.6513,69.4327,69.6513,39599.0
2022-02-10 11:50:00,76.48,76.54,76.43,76.52,22713.0,69.6422,69.6968,69.5966,69.6786,22713.0
2022-02-10 11:55:00,76.53,76.6,76.5,76.52,33018.0,69.6877,69.7514,69.6604,69.6786,33018.0
2022-02-10 12:00:00,76.5,76.51,76.21,76.21,41152.0,69.6604,69.6695,69.3963,69.3963,41152.0
2022-02-10 12:05:00,76.23,76.27,76.14,76.18,42189.0,69.4145,69.4509,69.3326,69.369,42189.0
2022-02-10 12:10:00,76.2,76.31,76.2,76.28,35042.0,69.3872,69.4874,69.3872,69.46,35042.0
2022-02-10 12:15:00,76.28,76.31,76.13,76.19,38796.0,69.46,69.4874,69.3234,69.3781,38796.0
2022-02-10 12:20:00,76.18,76.23,76.14,76.16,36346.0,69.369,69.4145,69.3326,69.3508,36346.0
2022-02-10 12:25:00,76.15,76.15,76.01,76.07,54304.0,69.3417,69.3417,69.2142,69.2688,54304.0
2022-02-10 12:30:00,76.08,76.09,75.98,75.98,28114.0,69.2779,69.287,69.1869,69.1869,28114.0
2022-02-10 12:35:00,75.99,76.09,75.95,76.05,52020.0,69.196,69.287,69.1595,69.2506,52020.0
2022-02-10 12:40:00,76.04,76.21,76.02,76.21,55671.0,69.2415,69.3963,69.2233,69.3963,55671.0
2022-02-10 12:45:00,76.21,76.23,75.73,75.9,252277.0,69.3963,69.4145,68.9592,69.114,252277.0
2022-02-10 12:50:00,75.91,75.92,75.57,75.75,117459.0,69.1231,69.1322,68.8135,68.9774,117459.0
2022-02-10 12:55:00,75.78,75.82,75.61,75.72,66453.0,69.0047,69.0412,68.8499,68.9501,66453.0
2022-02-10 13:00:00,75.72,75.83,75.66,75.81,41632.0,68.9501,69.0503,68.8955,69.0321,41632.0
2022-02-10 13:05:00,75.82,75.99,75.81,75.87,45320.0,69.0412,69.196,69.0321,69.0867,45320.0
2022-02-10 13:10:00,75.87,75.95,75.84,75.88,43726.0,69.0867,69.1595,69.0594,69.0958,43726.0
2022-02-10 13:15:00,75.88,75.88,75.54,75.63,54872.0,69.0958,69.0958,68.7862,68.8682,54872.0
2022-02-10 13:20:00,75.64,75.73,75.63,75.73,35544.0,68.8773,68.9592,68.8682,68.9592,35544.0
2022-02-10 13:25:00,75.74,75.74,75.54,75.58,51886.0,68.9683,68.9683,68.7862,68.8226,51886.0
2022-02-10 13:30:00,75.58,75.63,75.49,75.51,40005.0,68.8226,68.8682,68.7407,68.7589,40005.0
2022-02-10 13:35:00,75.52,75.66,75.4,75.66,43809.0,68.768,68.8955,68.6587,68.8955,43809.0
2022-02-10 13:40:00,75.66,75.75,75.65,75.65,66852.0,68.8955,68.9774,68.8864,68.8864,66852.0
2022-02-10 13:45:00,75.63,75.74,75.6,75.64,34818.0,68.8682,68.9683,68.8408,68.8773,34818.0
2022-02-10 13:50:00,75.64,75.69,75.59,75.62,37830.0,68.8773,68.9228,68.8317,68.859,37830.0
2022-02-10 13:55:00,75.64,75.76,75.6,75.76,58906.0,68.8773,68.9865,68.8408,68.9865,58906.0
2022-02-10 14:00:00,75.76,75.81,75.59,75.66,41796.0,68.9865,69.0321,68.8317,68.8955,41796.0
2022-02-10 14:05:00,75.67,75.68,75.44,75.5,49273.0,68.9046,68.9137,68.6951,68.7498,49273.0
2022-02-10 14:10:00,75.5,75.57,75.45,75.5,109798.0,68.7498,68.8135,68.7042,68.7498,109798.0
2022-02-10 14:15:00,75.5,75.51,75.21,75.21,106962.0,68.7498,68.7589,68.4857,68.4857,106962.0
2022-02-10 14:20:00,75.22,75.38,75.19,75.38,64566.0,68.4948,68.6405,68.4675,68.6405,64566.0
2022-02-10 14:25:00,75.38,75.51,75.36,75.38,44083.0,68.6405,68.7589,68.6223,68.6405,44083.0
2022-02-10 14:30:00,75.38,75.45,75.31,75.35,53507.0,68.6405,68.7042,68.5768,68.6132,53507.0
2022-02-10 14:35:00,75.35,75.54,75.29,75.44,39382.0,68.6132,68.7862,68.5586,68.6951,39382.0
2022-02-10 14:40:00,75.45,75.53,75.42,75.43,59705.0,68.7042,68.7771,68.6769,68.686,59705.0
2022-02-10 14:45:00,75.45,75.59,75.39,75.39,36278.0,68.7042,68.8317,68.6496,68.6496,36278.0
2022-02-10 14:50:00,75.4,75.41,75.14,75.15,44966.0,68.6587,68.6678,68.422,68.4311,44966.0
2022-02-10 14:55:00,75.17,75.29,75.14,75.19,82781.0,68.4493,68.5586,68.422,68.4675,82781.0
2022-02-10 15:00:00,75.19,75.33,75.11,75.27,134081.0,68.4675,68.595,68.3946,68.5403,134081.0
2022-02-10 15:05:00,75.28,75.45,75.27,75.44,72404.0,68.5494,68.7042,68.5403,68.6951,72404.0
2022-02-10 15:10:00,75.45,75.5,75.35,75.42,77642.0,68.7042,68.7498,68.6132,68.6769,77642.0
2022-02-10 15:15:00,75.43,75.51,75.31,75.35,83693.0,68.686,68.7589,68.5768,68.6132,83693.0
2022-02-10 15:20:00,75.36,75.44,75.28,75.37,192324.0,68.6223,68.6951,68.5494,68.6314,192324.0
2022-02-10 15:25:00,75.37,75.81,75.36,75.67,147154.0,68.6314,69.0321,68.6223,68.9046,147154.0
2022-02-10 15:30:00,75.65,75.65,75.46,75.5,129876.0,68.8864,68.8864,68.7134,68.7498,129876.0
2022-02-10 15:35:00,75.51,75.59,75.37,75.42,138729.0,68.7589,68.8317,68.6314,68.6769,138729.0
2022-02-10 15:40:00,75.42,75.5,75.33,75.37,153485.0,68.6769,68.7498,68.595,68.6314,153485.0
2022-02-10 15:45:00,75.36,75.4,75.14,75.28,159786.0,68.6223,68.6587,68.422,68.5494,159786.0
2022-02-10 15:50:00,75.31,75.5,75.17,75.4,204899.0,68.5768,68.7498,68.4493,68.6587,204899.0
2022-02-10 15:55:00,75.39,75.6,75.39,75.45,449562.0,68.6496,68.8408,68.6496,68.7042,449562.0
2022-02-11 09:30:00,75.9,76.43,75.74,76.33,182636.0,69.114,69.5966,68.9683,69.5056,182636.0
2022-02-11 09:35:00,76.3,76.47,76.14,76.31,97727.0,69.4782,69.633,69.3326,69.4874,97727.0
2022-02-11 09:40:00,76.28,76.29,76.06,76.15,86949.0,69.46,69.4691,69.2597,69.3417,86949.0
2022-02-11 09:45:00,76.14,76.7,76.14,76.51,71826.0,69.3326,69.8425,69.3326,69.6695,71826.0
2022-02-11 09:50:00,76.52,76.53,76.24,76.43,51552.0,69.6786,69.6877,69.4236,69.5966,51552.0
2022-02-11 09:55:00,76.43,76.56,76.32,76.44,67535.0,69.5966,69.715,69.4965,69.6057,67535.0
2022-02-11 10:00:00,76.42,76.6,76.4,76.52,74431.0,69.5875,69.7514,69.5693,69.6786,74431.0
2022-02-11 10:05:00,76.52,76.62,76.46,76.47,70905.0,69.6786,69.7696,69.6239,69.633,70905.0
2022-02-11 10:10:00,76.48,76.5,76.04,76.11,64865.0,69.6422,69.6604,69.2415,69.3052,64865.0
2022-02-11 10:15:00,76.12,76.21,76.07,76.14,46921.0,69.3143,69.3963,69.2688,69.3326,46921.0
2022-02-11 10:20:00,76.14,76.29,76.02,76.24,60777.0,69.3326,69.4691,69.2233,69.4236,60777.0
2022-02-11 10:25:00,76.24,76.24,76.07,76.09,81544.0,69.4236,69.4236,69.2688,69.287,81544.0
2022-02-11 10:30:00,76.09,76.29,76.09,76.12,39695.0,69.287,69.4691,69.287,69.3143,39695.0
2022-02-11 10:35:00,76.13,76.27,76.03,76.14,79930.0,69.3234,69.4509,69.2324,69.3326,79930.0
2022-02-11 10:40:00,76.13,76.17,75.98,75.99,68757.0,69.3234,69.3599,69.1869,69.196,68757.0
2022-02-11 10:45:00,75.99,76.0,75.83,75.84,50217.0,69.196,69.2051,69.0503,69.0594,50217.0
2022-02-11 10:50:00,75.85,75.89,75.66,75.72,45964.0,69.0685,69.1049,68.8955,68.9501,45964.0
2022-02-11 10:55:00,75.71,75.83,75.64,75.7,60573.0,68.941,69.0503,68.8773,68.9319,60573.0
2022-02-11 11:00:00,75.71,75.84,75.67,75.72,57139.0,68.941,69.0594,68.9046,68.9501,57139.0
2022-02-11 11:05:00,75.71,75.71,75.42,75.42,50341.0,68.941,68.941,68.6769,68.6769,50341.0
2022-02-11 11:10:00,75.42,75.51,75.35,75.47,34840.0,68.6769,68.7589,68.6132,68.7225,34840.0
2022-02-11 11:15:00,75.45,75.5,75.32,75.38,48332.0,68.7042,68.7498,68.5859,68.6405,48332.0
2022-02-11 11:20:00,75.4,75.59,75.4,75.59,26821.0,68.6587,68.8317,68.6587,68.8317,26821.0
2022-02-11 11:25:00,75.59,75.68,75.55,75.63,71418.0,68.8317,68.9137,68.7953,68.8682,71418.0
2022-02-11 11:30:00,75.64,75.69,75.59,75.65,63384.0,68.8773,68.9228,68.8317,68.8864,63384.0
2022-02-11 11:35:00,75.66,75.75,75.65,75.74,66179.0,68.8955,68.9774,68.8864,68.9683,66179.0
2022-02-11 11:40:00,75.74,75.78,75.69,75.78,70358.0,68.9683,69.0047,68.9228,69.0047,70358.0
2022-02-11 11:45:00,75.78,75.92,75.76,75.89,51325.0,69.0047,69.1322,68.9865,69.1049,51325.0
2022-02-11 11:50:00,75.89,75.92,75.81,75.87,57148.0,69.1049,69.1322,69.0321,69.0867,57148.0
2022-02-11 11:55:00,75.87,75.92,75.77,75.88,64618.0,69.0867,69.1322,68.9956,69.0958,64618.0
2022-02-11 12:00:00,75.88,75.91,75.83,75.85,36749.0,69.0958,69.1231,69.0503,69.0685,36749.0
2022-02-11 12:05:00,75.84,75.87,75.8,75.86,30957.0,69.0594,69.0867,69.023,69.0776,30957.0
2022-02-11 12:10:00,75.88,76.0,75.83,75.95,27523.0,69.0958,69.2051,69.0503,69.1595,27523.0
2022-02-11 12:15:00,75.94,75.94,75.67,75.68,33256.0,69.1504,69.1504,68.9046,68.9137,33256.0
2022-02-11 12:20:00,75.69,75.69,75.54,75.58,37823.0,68.9228,68.9228,68.7862,68.8226,37823.0
2022-02-11 12:25:00,75.58,75.68,75.58,75.67,28684.0,68.8226,68.9137,68.8226,68.9046,28684.0
2022-02-11 12:30:00,75.67,75.71,75.62,75.63,31855.0,68.9046,68.941,68.859,68.8682,31855.0
2022-02-11 12:35:00,75.64,75.73,75.57,75.59,37125.0,68.8773,68.9592,68.8135,68.8317,37125.0
2022-02-11 12:40:00,75.6,75.67,75.57,75.63,38698.0,68.8408,68.9046,68.8135,68.8682,38698.0
2022-02-11 12:45:00,75.63,75.64,75.58,75.58,27074.0,68.8682,68.8773,68.8226,68.8226,27074.0
2022-02-11 12:50:00,75.59,75.61,75.52,75.56,63506.0,68.8317,68.8499,68.768,68.8044,63506.0
2022-02-11 12:55:00,75.56,75.67,75.56,75.63,104597.0,68.8044,68.9046,68.8044,68.8682,104597.0
2022-02-11 13:00:00,75.63,75.67,75.56,75.6,37764.0,68.8682,68.9046,68.8044,68.8408,37764.0
2022-02-11 13:05:00,75.6,75.8,75.56,75.78,40392.0,68.8408,69.023,68.8044,69.0047,40392.0
2022-02-11 13:10:00,75.77,75.77,75.6,75.64,44772.0,68.9956,68.9956,68.8408,68.8773,44772.0
2022-02-11 13:15:00,75.65,75.67,75.57,75.63,39754.0,68.8864,68.9046,68.8135,68.8682,39754.0
2022-02-11 13:20:00,75.65,75.69,75.62,75.65,30489.0,68.8864,68.9228,68.859,68.8864,30489.0
2022-02-11 13:25:00,75.65,75.65,75.51,75.51,54013.0,68.8864,68.8864,68.7589,68.7589,54013.0
2022-02-11 13:30:00,75.52,75.53,75.29,75.32,68636.0,68.768,68.7771,68.5586,68.5859,68636.0
2022-02-11 13:35:00,75.29,75.36,75.06,75.07,134737.0,68.5586,68.6223,68.3491,68.3582,134737.0
2022-02-11 13:40:00,75.06,75.14,74.94,74.96,76387.0,68.3491,68.422,68.2398,68.2581,76387.0
2022-02-11 13:45:00,74.94,74.96,74.72,74.93,108595.0,68.2398,68.2581,68.0395,68.2307,108595.0
2022-02-11 13:50:00,74.95,75.12,74.77,75.12,67575.0,68.2489,68.4037,68.085,68.4037,67575.0
2022-02-11 13:55:00,75.1,75.12,74.84,74.86,50023.0,68.3855,68.4037,68.1488,68.167,50023.0
2022-02-11 14:00:00,74.86,74.95,74.71,74.92,57744.0,68.167,68.2489,68.0304,68.2216,57744.0
2022-02-11 14:05:00,74.92,75.11,74.75,74.9,88138.0,68.2216,68.3946,68.0668,68.2034,88138.0
2022-02-11 14:10:00,74.9,75.12,74.83,75.12,69679.0,68.2034,68.4037,68.1397,68.4037,69679.0
2022-02-11 14:15:00,75.12,75.39,75.09,75.32,74197.0,68.4037,68.6496,68.3764,68.5859,74197.0
2022-02-11 14:20:00,75.31,75.37,75.11,75.12,61244.0,68.5768,68.6314,68.3946,68.4037,61244.0
2022-02-11 14:25:00,75.1,75.13,74.96,74.99,61422.0,68.3855,68.4129,68.2581,68.2854,61422.0
2022-02-11 14:30:00,74.99,75.31,74.98,75.24,70161.0,68.2854,68.5768,68.2763,68.513,70161.0
2022-02-11 14:35:00,75.23,75.23,75.12,75.15,40449.0,68.5039,68.5039,68.4037,68.4311,40449.0
2022-02-11 14:40:00,75.14,75.23,75.01,75.05,109429.0,68.422,68.5039,68.3036,68.34,109429.0
2022-02-11 14:45:00,75.06,75.08,74.96,74.99,66801.0,68.3491,68.3673,68.2581,68.2854,66801.0
2022-02-11 14:50:00,75.0,75.01,74.84,74.93,56837.0,68.2945,68.3036,68.1488,68.2307,56837.0
2022-02-11 14:55:00,74.94,75.17,74.94,75.14,49337.0,68.2398,68.4493,68.2398,68.422,49337.0
2022-02-11 15:00:00,75.15,75.41,75.1,75.37,77023.0,68.4311,68.6678,68.3855,68.6314,77023.0
2022-02-11 15:05:00,75.35,75.39,75.13,75.2,71062.0,68.6132,68.6496,68.4129,68.4766,71062.0
2022-02-11 15:10:00,75.2,75.26,75.06,75.19,58206.0,68.4766,68.5312,68.3491,68.4675,58206.0
2022-02-11 15:15:00,75.18,75.38,75.08,75.1,69121.0,68.4584,68.6405,68.3673,68.3855,69121.0
2022-02-11 15:20:00,75.12,75.18,75.01,75.05,49446.0,68.4037,68.4584,68.3036,68.34,49446.0
2022-02-11 15:25:00,75.1,75.19,75.02,75.19,78720.0,68.3855,68.4675,68.3127,68.4675,78720.0
2022-02-11 15:30:00,75.1,75.19,74.85,75.12,68234.0,68.3855,68.4675,68.1579,68.4037,68234.0
2022-02-11 15:35:00,75.1,75.18,74.9,74.9,95861.0,68.3855,68.4584,68.2034,68.2034,95861.0
2022-02-11 15:40:00,74.91,75.0,74.67,74.94,108114.0,68.2125,68.2945,67.994,68.2398,108114.0
2022-02-11 15:45:00,74.95,75.28,74.91,75.27,111027.0,68.2489,68.5494,68.2125,68.5403,111027.0
2022-02-11 15:50:00,75.26,75.28,75.01,75.06,191442.0,68.5312,68.5494,68.3036,68.3491,191442.0
2022-02-11 15:55:00,75.05,75.27,74.94,74.96,536464.0,68.34,68.5403,68.2398,68.2581,536464.0
2022-02-14 09:30:00,74.95,75.3,74.91,75.0,210427.0,68.2489,68.5677,68.2125,68.2945,210427.0
2022-02-14 09:35:00,75.02,75.13,74.86,74.98,82123.0,68.3127,68.4129,68.167,68.2763,82123.0
2022-02-14 09:40:00,74.97,75.19,74.89,74.92,90747.0,68.2672,68.4675,68.1943,68.2216,90747.0
2022-02-14 09:45:00,74.93,75.13,74.82,75.08,119955.0,68.2307,68.4129,68.1306,68.3673,119955.0
2022-02-14 09:50:00,75.06,75.31,74.91,75.27,83687.0,68.3491,68.5768,68.2125,68.5403,83687.0
2022-02-14 09:55:00,75.27,75.29,75.03,75.15,68257.0,68.5403,68.5586,68.3218,68.4311,68257.0
2022-02-14 10:00:00,75.16,75.18,74.81,74.81,85673.0,68.4402,68.4584,68.1215,68.1215,85673.0
2022-02-14 10:05:00,74.8,74.98,74.77,74.97,65311.0,68.1124,68.2763,68.085,68.2672,65311.0
2022-02-14 10:10:00,74.96,75.23,74.92,74.96,68587.0,68.2581,68.5039,68.2216,68.2581,68587.0
2022-02-14 10:15:00,74.97,74.99,74.65,74.82,80425.0,68.2672,68.2854,67.9758,68.1306,80425.0
2022-02-14 10:20:00,74.82,75.08,74.8,75.07,60487.0,68.1306,68.3673,68.1124,68.3582,60487.0
2022-02-14 10:25:00,75.06,75.11,74.91,75.0,61133.0,68.3491,68.3946,68.2125,68.2945,61133.0
2022-02-14 10:30:00,75.01,75.08,74.73,74.79,64084.0,68.3036,68.3673,68.0486,68.1033,64084.0
2022-02-14 10:35:00,74.76,74.82,74.74,74.79,39984.0,68.0759,68.1306,68.0577,68.1033,39984.0
2022-02-14 10:40:00,74.79,74.89,74.74,74.88,64530.0,68.1033,68.1943,68.0577,68.1852,64530.0
2022-02-14 10:45:00,74.87,74.98,74.81,74.91,59668.0,68.1761,68.2763,68.1215,68.2125,59668.0
2022-02-14 10:50:00,74.91,74.96,74.71,74.74,63657.0,68.2125,68.2581,68.0304,68.0577,63657.0
2022-02-14 10:55:00,74.75,74.79,74.55,74.6,64296.0,68.0668,68.1033,67.8847,67.9302,64296.0
2022-02-14 11:00:00,74.61,74.64,74.44,74.5,59900.0,67.9393,67.9667,67.7845,67.8392,59900.0
2022-02-14 11:05:00,74.49,74.52,74.33,74.38,75689.0,67.8301,67.8574,67.6844,67.7299,75689.0
2022-02-14 11:10:00,74.38,74.49,74.36,74.43,52647.0,67.7299,67.8301,67.7117,67.7754,52647.0
2022-02-14 11:15:00,74.45,74.59,74.44,74.56,71151.0,67.7937,67.9211,67.7845,67.8938,71151.0
2022-02-14 11:20:00,74.56,74.56,74.3,74.46,50641.0,67.8938,67.8938,67.6571,67.8028,50641.0
2022-02-14 11:25:00,74.45,74.51,74.36,74.45,53972.0,67.7937,67.8483,67.7117,67.7937,53972.0
2022-02-14 11:30:00,74.44,74.45,74.19,74.37,80327.0,67.7845,67.7937,67.5569,67.7208,80327.0
2022-02-14 11:35:00,74.36,74.42,74.21,74.23,59209.0,67.7117,67.7663,67.5751,67.5933,59209.0
2022-02-14 11:40:00,74.23,74.39,74.23,74.35,47919.0,67.5933,67.739,67.5933,67.7026,47919.0
2022-02-14 11:45:00,74.36,74.65,74.36,74.63,65869.0,67.7117,67.9758,67.7117,67.9576,65869.0
2022-02-14 11:50:00,74.65,74.65,74.38,74.38,41437.0,67.9758,67.9758,67.7299,67.7299,41437.0
2022-02-14 11:55:00,74.39,74.58,74.35,74.57,40705.0,67.739,67.912,67.7026,67.9029,40705.0
2022-02-14 12:00:00,74.56,74.64,74.49,74.56,51450.0,67.8938,67.9667,67.8301,67.8938,51450.0
2022-02-14 12:05:00,74.55,74.55,74.4,74.42,32321.0,67.8847,67.8847,67.7481,67.7663,32321.0
2022-02-14 12:10:00,74.42,74.48,74.39,74.42,45360.0,67.7663,67.821,67.739,67.7663,45360.0
2022-02-14 12:15:00,74.43,74.56,74.43,74.55,35857.0,67.7754,67.8938,67.7754,67.8847,35857.0
2022-02-14 12:20:00,74.55,74.61,74.49,74.54,42672.0,67.8847,67.9393,67.8301,67.8756,42672.0
2022-02-14 12:25:00,74.54,74.67,74.53,74.67,37338.0,67.8756,67.994,67.8665,67.994,37338.0
2022-02-14 12:30:00,74.66,74.75,74.64,74.66,44778.0,67.9849,68.0668,67.9667,67.9849,44778.0
2022-02-14 12:35:00,74.66,74.68,74.57,74.68,24638.0,67.9849,68.0031,67.9029,68.0031,24638.0
2022-02-14 12:40:00,74.67,74.8,74.65,74.73,32241.0,67.994,68.1124,67.9758,68.0486,32241.0
2022-02-14 12:45:00,74.71,74.84,74.7,74.83,38885.0,68.0304,68.1488,68.0213,68.1397,38885.0
2022-02-14 12:50:00,74.84,74.86,74.79,74.81,43486.0,68.1488,68.167,68.1033,68.1215,43486.0
2022-02-14 12:55:00,74.81,74.83,74.77,74.82,29966.0,68.1215,68.1397,68.085,68.1306,29966.0
2022-02-14 13:00:00,74.83,74.88,74.79,74.86,28355.0,68.1397,68.1852,68.1033,68.167,28355.0
2022-02-14 13:05:00,74.87,74.99,74.85,74.87,54046.0,68.1761,68.2854,68.1579,68.1761,54046.0
2022-02-14 13:10:00,74.88,74.91,74.84,74.84,28891.0,68.1852,68.2125,68.1488,68.1488,28891.0
2022-02-14 13:15:00,74.84,74.91,74.84,74.89,36249.0,68.1488,68.2125,68.1488,68.1943,36249.0
2022-02-14 13:20:00,74.9,74.91,74.65,74.65,50496.0,68.2034,68.2125,67.9758,67.9758,50496.0
2022-02-14 13:25:00,74.65,74.71,74.63,74.65,46188.0,67.9758,68.0304,67.9576,67.9758,46188.0
2022-02-14 13:30:00,74.65,74.67,74.41,74.5,66411.0,67.9758,67.994,67.7572,67.8392,66411.0
2022-02-14 13:35:00,74.5,74.53,74.45,74.5,31965.0,67.8392,67.8665,67.7937,67.8392,31965.0
2022-02-14 13:40:00,74.49,74.52,74.44,74.46,30256.0,67.8301,67.8574,67.7845,67.8028,30256.0
2022-02-14 13:45:00,74.45,74.49,74.32,74.37,52373.0,67.7937,67.8301,67.6753,67.7208,52373.0
2022-02-14 13:50:00,74.37,74.37,74.11,74.14,181015.0,67.7208,67.7208,67.4841,67.5114,181015.0
2022-02-14 13:55:00,74.13,74.23,73.98,74.01,133880.0,67.5023,67.5933,67.3657,67.393,133880.0
2022-02-14 14:00:00,74.0,74.16,73.94,74.07,71648.0,67.3839,67.5296,67.3292,67.4476,71648.0
2022-02-14 14:05:00,74.07,74.09,73.91,73.92,69802.0,67.4476,67.4658,67.3019,67.311,69802.0
2022-02-14 14:10:00,73.92,74.09,73.87,74.05,54830.0,67.311,67.4658,67.2655,67.4294,54830.0
2022-02-14 14:15:00,74.05,74.2,74.04,74.19,47232.0,67.4294,67.566,67.4203,67.5569,47232.0
2022-02-14 14:20:00,74.2,74.31,74.19,74.21,54966.0,67.566,67.6662,67.5569,67.5751,54966.0
2022-02-14 14:25:00,74.21,74.67,74.15,74.44,90578.0,67.5751,67.994,67.5205,67.7845,90578.0
2022-02-14 14:30:00,74.44,74.6,74.29,74.57,68000.0,67.7845,67.9302,67.648,67.9029,68000.0
2022-02-14 14:35:00,74.58,74.68,74.5,74.56,67955.0,67.912,68.0031,67.8392,67.8938,67955.0
2022-02-14 14:40:00,74.56,74.72,74.5,74.55,49679.0,67.8938,68.0395,67.8392,67.8847,49679.0
2022-02-14 14:45:00,74.53,74.64,74.5,74.53,43712.0,67.8665,67.9667,67.8392,67.8665,43712.0
2022-02-14 14:50:00,74.53,74.77,74.51,74.6,56273.0,67.8665,68.085,67.8483,67.9302,56273.0
2022-02-14 14:55:00,74.59,74.68,74.52,74.64,55277.0,67.9211,68.0031,67.8574,67.9667,55277.0
2022-02-14 15:00:00,74.65,74.68,74.55,74.62,50223.0,67.9758,68.0031,67.8847,67.9485,50223.0
2022-02-14 15:05:00,74.62,74.68,74.48,74.66,77207.0,67.9485,68.0031,67.821,67.9849,77207.0
2022-02-14 15:10:00,74.65,74.76,74.55,74.75,39979.0,67.9758,68.0759,67.8847,68.0668,39979.0
2022-02-14 15:15:00,74.75,74.81,74.66,74.7,50840.0,68.0668,68.1215,67.9849,68.0213,50840.0
2022-02-14 15:20:00,74.71,74.93,74.61,74.84,114568.0,68.0304,68.2307,67.9393,68.1488,114568.0
2022-02-14 15:25:00,74.83,74.84,74.71,74.75,73211.0,68.1397,68.1488,68.0304,68.0668,73211.0
2022-02-14 15:30:00,74.74,74.96,74.69,74.93,79734.0,68.0577,68.2581,68.0122,68.2307,79734.0
2022-02-14 15:35:00,74.92,74.97,74.81,74.86,76217.0,68.2216,68.2672,68.1215,68.167,76217.0
2022-02-14 15:40:00,74.86,74.98,74.75,74.98,83865.0,68.167,68.2763,68.0668,68.2763,83865.0
2022-02-14 15:45:00,74.97,75.13,74.75,75.11,214490.0,68.2672,68.4129,68.0668,68.3946,214490.0
2022-02-14 15:50:00,75.12,75.17,74.83,74.9,236357.0,68.4037,68.4493,68.1397,68.2034,236357.0
2022-02-14 15:55:00,74.91,75.02,74.86,74.92,493204.0,68.2125,68.3127,68.167,68.2216,493204.0
2022-02-15 09:30:00,75.73,76.47,75.67,76.23,176324.0,68.9592,69.633,68.9046,69.4145,176324.0
2022-02-15 09:35:00,76.25,76.26,75.91,75.98,68727.0,69.4327,69.4418,69.1231,69.1869,68727.0
2022-02-15 09:40:00,76.02,76.04,75.61,75.65,56038.0,69.2233,69.2415,68.8499,68.8864,56038.0
2022-02-15 09:45:00,75.65,75.73,75.29,75.29,87198.0,68.8864,68.9592,68.5586,68.5586,87198.0
2022-02-15 09:50:00,75.28,75.46,75.17,75.45,47262.0,68.5494,68.7134,68.4493,68.7042,47262.0
2022-02-15 09:55:00,75.46,75.57,75.21,75.22,90247.0,68.7134,68.8135,68.4857,68.4948,90247.0
2022-02-15 10:00:00,75.23,75.59,75.23,75.44,57478.0,68.5039,68.8317,68.5039,68.6951,57478.0
2022-02-15 10:05:00,75.41,75.53,75.36,75.5,42935.0,68.6678,68.7771,68.6223,68.7498,42935.0
2022-02-15 10:10:00,75.49,75.52,75.37,75.44,51014.0,68.7407,68.768,68.6314,68.6951,51014.0
2022-02-15 10:15:00,75.44,75.77,75.44,75.74,57988.0,68.6951,68.9956,68.6951,68.9683,57988.0
2022-02-15 10:20:00,75.74,75.79,75.53,75.66,52991.0,68.9683,69.0138,68.7771,68.8955,52991.0
2022-02-15 10:25:00,75.67,75.71,75.54,75.7,63115.0,68.9046,68.941,68.7862,68.9319,63115.0
2022-02-15 10:30:00,75.7,75.7,75.54,75.54,55698.0,68.9319,68.9319,68.7862,68.7862,55698.0
2022-02-15 10:35:00,75.53,75.74,75.51,75.73,62246.0,68.7771,68.9683,68.7589,68.9592,62246.0
2022-02-15 10:40:00,75.73,75.9,75.72,75.9,48267.0,68.9592,69.114,68.9501,69.114,48267.0
2022-02-15 10:45:00,75.9,75.98,75.88,75.97,39512.0,69.114,69.1869,69.0958,69.1778,39512.0
2022-02-15 10:50:00,75.97,75.99,75.79,75.88,39033.0,69.1778,69.196,69.0138,69.0958,39033.0
2022-02-15 10:55:00,75.89,75.92,75.71,75.74,41928.0,69.1049,69.1322,68.941,68.9683,41928.0
2022-02-15 11:00:00,75.74,75.75,75.64,75.73,69041.0,68.9683,68.9774,68.8773,68.9592,69041.0
2022-02-15 11:05:00,75.74,75.77,75.62,75.73,42595.0,68.9683,68.9956,68.859,68.9592,42595.0
2022-02-15 11:10:00,75.72,75.72,75.65,75.66,41081.0,68.9501,68.9501,68.8864,68.8955,41081.0
2022-02-15 11:15:00,75.66,75.67,75.51,75.51,37332.0,68.8955,68.9046,68.7589,68.7589,37332.0
2022-02-15 11:20:00,75.51,75.51,75.36,75.36,61332.0,68.7589,68.7589,68.6223,68.6223,61332.0
2022-02-15 11:25:00,75.35,75.35,75.23,75.34,38723.0,68.6132,68.6132,68.5039,68.6041,38723.0
2022-02-15 11:30:00,75.35,75.41,75.28,75.41,33082.0,68.6132,68.6678,68.5494,68.6678,33082.0
2022-02-15 11:35:00,75.4,75.46,75.33,75.45,55649.0,68.6587,68.7134,68.595,68.7042,55649.0
2022-02-15 11:40:00,75.45,75.49,75.39,75.41,44267.0,68.7042,68.7407,68.6496,68.6678,44267.0
2022-02-15 11:45:00,75.42,75.44,75.36,75.4,40461.0,68.6769,68.6951,68.6223,68.6587,40461.0
2022-02-15 11:50:00,75.42,75.46,75.34,75.43,53895.0,68.6769,68.7134,68.6041,68.686,53895.0
2022-02-15 11:55:00,75.44,75.52,75.41,75.5,40361.0,68.6951,68.768,68.6678,68.7498,40361.0
2022-02-15 12:00:00,75.51,75.53,75.39,75.4,34432.0,68.7589,68.7771,68.6496,68.6587,34432.0
2022-02-15 12:05:00,75.4,75.42,75.3,75.31,42985.0,68.6587,68.6769,68.5677,68.5768,42985.0
2022-02-15 12:10:00,75.31,75.36,75.27,75.3,46039.0,68.5768,68.6223,68.5403,68.5677,46039.0
2022-02-15 12:15:00,75.31,75.34,75.2,75.26,46690.0,68.5768,68.6041,68.4766,68.5312,46690.0
2022-02-15 12:20:00,75.25,75.25,75.14,75.23,25502.0,68.5221,68.5221,68.422,68.5039,25502.0
2022-02-15 12:25:00,75.23,75.29,75.13,75.24,129555.0,68.5039,68.5586,68.4129,68.513,129555.0
2022-02-15 12:30:00,75.22,75.32,75.21,75.31,46399.0,68.4948,68.5859,68.4857,68.5768,46399.0
2022-02-15 12:35:00,75.31,75.49,75.31,75.48,166960.0,68.5768,68.7407,68.5768,68.7316,166960.0
2022-02-15 12:40:00,75.48,75.52,75.43,75.49,35486.0,68.7316,68.768,68.686,68.7407,35486.0
2022-02-15 12:45:00,75.53,75.55,75.36,75.36,27984.0,68.7771,68.7953,68.6223,68.6223,27984.0
2022-02-15 12:50:00,75.36,75.41,75.34,75.38,33530.0,68.6223,68.6678,68.6041,68.6405,33530.0
2022-02-15 12:55:00,75.38,75.44,75.36,75.38,23497.0,68.6405,68.6951,68.6223,68.6405,23497.0
2022-02-15 13:00:00,75.38,75.49,75.36,75.46,39629.0,68.6405,68.7407,68.6223,68.7134,39629.0
2022-02-15 13:05:00,75.46,75.49,75.43,75.49,23996.0,68.7134,68.7407,68.686,68.7407,23996.0
2022-02-15 13:10:00,75.49,75.49,75.42,75.47,36199.0,68.7407,68.7407,68.6769,68.7225,36199.0
2022-02-15 13:15:00,75.47,75.48,75.36,75.37,30071.0,68.7225,68.7316,68.6223,68.6314,30071.0
2022-02-15 13:20:00,75.37,75.58,75.37,75.51,36736.0,68.6314,68.8226,68.6314,68.7589,36736.0
2022-02-15 13:25:00,75.52,75.62,75.51,75.59,55633.0,68.768,68.859,68.7589,68.8317,55633.0
2022-02-15 13:30:00,75.59,75.64,75.53,75.56,55992.0,68.8317,68.8773,68.7771,68.8044,55992.0
2022-02-15 13:35:00,75.56,75.56,75.46,75.48,47488.0,68.8044,68.8044,68.7134,68.7316,47488.0
2022-02-15 13:40:00,75.47,75.47,75.39,75.4,47107.0,68.7225,68.7225,68.6496,68.6587,47107.0
2022-02-15 13:45:00,75.4,75.48,75.36,75.43,67858.0,68.6587,68.7316,68.6223,68.686,67858.0
2022-02-15 13:50:00,75.42,75.44,75.32,75.38,32397.0,68.6769,68.6951,68.5859,68.6405,32397.0
2022-02-15 13:55:00,75.38,75.39,75.33,75.34,50861.0,68.6405,68.6496,68.595,68.6041,50861.0
2022-02-15 14:00:00,75.34,75.34,75.21,75.22,44596.0,68.6041,68.6041,68.4857,68.4948,44596.0
2022-02-15 14:05:00,75.22,75.22,75.01,75.02,60726.0,68.4948,68.4948,68.3036,68.3127,60726.0
2022-02-15 14:10:00,75.01,75.03,74.94,74.98,50193.0,68.3036,68.3218,68.2398,68.2763,50193.0
2022-02-15 14:15:00,74.99,75.09,74.94,75.05,76838.0,68.2854,68.3764,68.2398,68.34,76838.0
2022-02-15 14:20:00,75.06,75.14,75.01,75.04,102798.0,68.3491,68.422,68.3036,68.3309,102798.0
2022-02-15 14:25:00,75.04,75.07,74.95,74.98,96906.0,68.3309,68.3582,68.2489,68.2763,96906.0
2022-02-15 14:30:00,74.98,75.1,74.97,75.03,88370.0,68.2763,68.3855,68.2672,68.3218,88370.0
2022-02-15 14:35:00,75.03,75.07,74.96,74.98,80321.0,68.3218,68.3582,68.2581,68.2763,80321.0
2022-02-15 14:40:00,74.97,75.09,74.9,75.09,137898.0,68.2672,68.3764,68.2034,68.3764,137898.0
2022-02-15 14:45:00,75.09,75.11,74.81,74.87,67940.0,68.3764,68.3946,68.1215,68.1761,67940.0
2022-02-15 14:50:00,74.87,74.91,74.76,74.84,47516.0,68.1761,68.2125,68.0759,68.1488,47516.0
2022-02-15 14:55:00,74.84,74.91,74.79,74.85,58398.0,68.1488,68.2125,68.1033,68.1579,58398.0
2022-02-15 15:00:00,74.84,74.99,74.81,74.99,72811.0,68.1488,68.2854,68.1215,68.2854,72811.0
2022-02-15 15:05:00,74.98,75.01,74.93,75.0,92839.0,68.2763,68.3036,68.2307,68.2945,92839.0
2022-02-15 15:10:00,74.99,74.99,74.89,74.9,68477.0,68.2854,68.2854,68.1943,68.2034,68477.0
2022-02-15 15:15:00,74.9,74.9,74.76,74.88,56612.0,68.2034,68.2034,68.0759,68.1852,56612.0
2022-02-15 15:20:00,74.88,75.06,74.87,74.95,101589.0,68.1852,68.3491,68.1761,68.2489,101589.0
2022-02-15 15:25:00,74.96,75.03,74.95,75.0,53516.0,68.2581,68.3218,68.2489,68.2945,53516.0
2022-02-15 15:30:00,74.99,74.99,74.8,74.86,101050.0,68.2854,68.2854,68.1124,68.167,101050.0
2022-02-15 15:35:00,74.85,74.96,74.79,74.81,106237.0,68.1579,68.2581,68.1033,68.1215,106237.0
2022-02-15 15:40:00,74.8,75.01,74.74,74.96,126353.0,68.1124,68.3036,68.0577,68.2581,126353.0
2022-02-15 15:45:00,74.97,75.06,74.8,75.05,111746.0,68.2672,68.3491,68.1124,68.34,111746.0
2022-02-15 15:50:00,75.06,75.27,75.05,75.08,227911.0,68.3491,68.5403,68.34,68.3673,227911.0
2022-02-15 15:55:00,75.08,75.16,74.97,75.08,504087.0,68.3673,68.4402,68.2672,68.3673,504087.0
2022-02-16 09:30:00,75.13,75.52,75.06,75.18,246495.0,68.4129,68.768,68.3491,68.4584,246495.0
2022-02-16 09:35:00,75.18,75.34,75.05,75.11,164795.0,68.4584,68.6041,68.34,68.3946,164795.0
2022-02-16 09:40:00,75.1,75.26,75.03,75.08,157881.0,68.3855,68.5312,68.3218,68.3673,157881.0
2022-02-16 09:45:00,75.08,75.21,75.04,75.08,75260.0,68.3673,68.4857,68.3309,68.3673,75260.0
2022-02-16 09:50:00,75.09,75.15,74.75,74.93,82113.0,68.3764,68.4311,68.0668,68.2307,82113.0
2022-02-16 09:55:00,74.92,75.02,74.84,74.93,79187.0,68.2216,68.3127,68.1488,68.2307,79187.0
2022-02-16 10:00:00,74.92,74.93,74.75,74.87,58359.0,68.2216,68.2307,68.0668,68.1761,58359.0
2022-02-16 10:05:00,74.87,74.87,74.73,74.8,47859.0,68.1761,68.1761,68.0486,68.1124,47859.0
2022-02-16 10:10:00,74.8,74.86,74.69,74.78,45527.0,68.1124,68.167,68.0122,68.0941,45527.0
2022-02-16 10:15:00,74.78,74.79,74.58,74.65,32163.0,68.0941,68.1033,67.912,67.9758,32163.0
2022-02-16 10:20:00,74.66,74.78,74.64,74.73,23863.0,67.9849,68.0941,67.9667,68.0486,23863.0
2022-02-16 10:25:00,74.73,74.77,74.66,74.73,34882.0,68.0486,68.085,67.9849,68.0486,34882.0
2022-02-16 10:30:00,74.73,74.75,74.57,74.61,44452.0,68.0486,68.0668,67.9029,67.9393,44452.0
2022-02-16 10:35:00,74.63,74.73,74.6,74.73,24552.0,67.9576,68.0486,67.9302,68.0486,24552.0
2022-02-16 10:40:00,74.72,74.75,74.67,74.72,29850.0,68.0395,68.0668,67.994,68.0395,29850.0
2022-02-16 10:45:00,74.71,74.75,74.63,74.64,36711.0,68.0304,68.0668,67.9576,67.9667,36711.0
2022-02-16 10:50:00,74.64,74.72,74.56,74.59,32421.0,67.9667,68.0395,67.8938,67.9211,32421.0
2022-02-16 10:55:00,74.59,74.59,74.5,74.55,40993.0,67.9211,67.9211,67.8392,67.8847,40993.0
2022-02-16 11:00:00,74.55,74.61,74.48,74.59,46586.0,67.8847,67.9393,67.821,67.9211,46586.0
2022-02-16 11:05:00,74.59,74.67,74.51,74.6,40268.0,67.9211,67.994,67.8483,67.9302,40268.0
2022-02-16 11:10:00,74.6,74.71,74.59,74.7,27565.0,67.9302,68.0304,67.9211,68.0213,27565.0
2022-02-16 11:15:00,74.7,74.79,74.64,74.71,27201.0,68.0213,68.1033,67.9667,68.0304,27201.0
2022-02-16 11:20:00,74.72,74.77,74.67,74.77,40073.0,68.0395,68.085,67.994,68.085,40073.0
2022-02-16 11:25:00,74.77,74.85,74.76,74.82,27034.0,68.085,68.1579,68.0759,68.1306,27034.0
2022-02-16 11:30:00,74.81,74.85,74.71,74.71,28847.0,68.1215,68.1579,68.0304,68.0304,28847.0
2022-02-16 11:35:00,74.72,74.75,74.66,74.66,20750.0,68.0395,68.0668,67.9849,67.9849,20750.0
2022-02-16 11:40:00,74.67,74.69,74.56,74.59,22885.0,67.994,68.0122,67.8938,67.9211,22885.0
2022-02-16 11:45:00,74.59,74.76,74.59,74.73,20988.0,67.9211,68.0759,67.9211,68.0486,20988.0
2022-02-16 11:50:00,74.74,74.92,74.73,74.87,51808.0,68.0577,68.2216,68.0486,68.1761,51808.0
2022-02-16 11:55:00,74.86,74.96,74.86,74.95,28730.0,68.167,68.2581,68.167,68.2489,28730.0
2022-02-16 12:00:00,74.95,75.07,74.95,74.99,31048.0,68.2489,68.3582,68.2489,68.2854,31048.0
2022-02-16 12:05:00,74.97,75.02,74.9,74.93,22011.0,68.2672,68.3127,68.2034,68.2307,22011.0
2022-02-16 12:10:00,74.94,75.01,74.91,75.0,27099.0,68.2398,68.3036,68.2125,68.2945,27099.0
2022-02-16 12:15:00,75.0,75.03,74.94,75.03,25462.0,68.2945,68.3218,68.2398,68.3218,25462.0
2022-02-16 12:20:00,75.04,75.04,74.99,75.0,19566.0,68.3309,68.3309,68.2854,68.2945,19566.0
2022-02-16 12:25:00,75.01,75.06,75.0,75.01,14975.0,68.3036,68.3491,68.2945,68.3036,14975.0
2022-02-16 12:30:00,75.01,75.01,74.76,74.78,31703.0,68.3036,68.3036,68.0759,68.0941,31703.0
2022-02-16 12:35:00,74.8,74.93,74.74,74.89,25749.0,68.1124,68.2307,68.0577,68.1943,25749.0
2022-02-16 12:40:00,74.9,74.98,74.87,74.98,23700.0,68.2034,68.2763,68.1761,68.2763,23700.0
2022-02-16 12:45:00,74.99,75.02,74.94,74.95,27635.0,68.2854,68.3127,68.2398,68.2489,27635.0
2022-02-16 12:50:00,74.96,74.99,74.93,74.95,19748.0,68.2581,68.2854,68.2307,68.2489,19748.0
2022-02-16 12:55:00,74.95,74.99,74.91,74.98,17433.0,68.2489,68.2854,68.2125,68.2763,17433.0
2022-02-16 13:00:00,74.99,74.99,74.91,74.92,16771.0,68.2854,68.2854,68.2125,68.2216,16771.0
2022-02-16 13:05:00,74.92,74.99,74.9,74.98,13475.0,68.2216,68.2854,68.2034,68.2763,13475.0
2022-02-16 13:10:00,74.99,75.03,74.95,75.02,23789.0,68.2854,68.3218,68.2489,68.3127,23789.0
2022-02-16 13:15:00,75.02,75.03,74.87,74.89,17773.0,68.3127,68.3218,68.1761,68.1943,17773.0
2022-02-16 13:20:00,74.88,74.92,74.83,74.88,15259.0,68.1852,68.2216,68.1397,68.1852,15259.0
2022-02-16 13:25:00,74.89,74.91,74.83,74.88,21753.0,68.1943,68.2125,68.1397,68.1852,21753.0
2022-02-16 13:30:00,74.89,74.91,74.79,74.81,31711.0,68.1943,68.2125,68.1033,68.1215,31711.0
2022-02-16 13:35:00,74.8,74.83,74.78,74.81,40960.0,68.1124,68.1397,68.0941,68.1215,40960.0
2022-02-16 13:40:00,74.81,74.82,74.76,74.77,20772.0,68.1215,68.1306,68.0759,68.085,20772.0
2022-02-16 13:45:00,74.77,74.79,74.68,74.68,17803.0,68.085,68.1033,68.0031,68.0031,17803.0
2022-02-16 13:50:00,74.69,74.81,74.68,74.76,25167.0,68.0122,68.1215,68.0031,68.0759,25167.0
2022-02-16 13:55:00,74.75,74.75,74.65,74.72,29747.0,68.0668,68.0668,67.9758,68.0395,29747.0
2022-02-16 14:00:00,74.7,74.97,74.59,74.84,86936.0,68.0213,68.2672,67.9211,68.1488,86936.0
2022-02-16 14:05:00,74.85,75.05,74.76,74.86,53671.0,68.1579,68.34,68.0759,68.167,53671.0
2022-02-16 14:10:00,74.89,74.94,74.79,74.89,61820.0,68.1943,68.2398,68.1033,68.1943,61820.0
2022-02-16 14:15:00,74.9,75.09,74.9,75.05,34160.0,68.2034,68.3764,68.2034,68.34,34160.0
2022-02-16 14:20:00,75.04,75.27,75.03,75.27,49334.0,68.3309,68.5403,68.3218,68.5403,49334.0
2022-02-16 14:25:00,75.28,75.28,75.21,75.28,34486.0,68.5494,68.5494,68.4857,68.5494,34486.0
2022-02-16 14:30:00,75.27,75.43,75.21,75.22,55419.0,68.5403,68.686,68.4857,68.4948,55419.0
2022-02-16 14:35:00,75.22,75.27,75.06,75.15,49812.0,68.4948,68.5403,68.3491,68.4311,49812.0
2022-02-16 14:40:00,75.16,75.22,75.09,75.15,32020.0,68.4402,68.4948,68.3764,68.4311,32020.0
2022-02-16 14:45:00,75.16,75.21,75.1,75.15,32570.0,68.4402,68.4857,68.3855,68.4311,32570.0
2022-02-16 14:50:00,75.14,75.22,75.11,75.17,34204.0,68.422,68.4948,68.3946,68.4493,34204.0
2022-02-16 14:55:00,75.18,75.34,75.18,75.34,44162.0,68.4584,68.6041,68.4584,68.6041,44162.0
2022-02-16 15:00:00,75.34,75.52,75.3,75.49,75153.0,68.6041,68.768,68.5677,68.7407,75153.0
2022-02-16 15:05:00,75.48,75.49,75.39,75.41,33643.0,68.7316,68.7407,68.6496,68.6678,33643.0
2022-02-16 15:10:00,75.42,75.43,75.31,75.35,47669.0,68.6769,68.686,68.5768,68.6132,47669.0
2022-02-16 15:15:00,75.35,75.44,75.32,75.44,49782.0,68.6132,68.6951,68.5859,68.6951,49782.0
2022-02-16 15:20:00,75.43,75.49,75.39,75.41,38052.0,68.686,68.7407,68.6496,68.6678,38052.0
2022-02-16 15:25:00,75.42,75.5,75.39,75.5,51485.0,68.6769,68.7498,68.6496,68.7498,51485.0
2022-02-16 15:30:00,75.49,75.5,75.33,75.42,295978.0,68.7407,68.7498,68.595,68.6769,295978.0
2022-02-16 15:35:00,75.42,75.55,75.36,75.53,52292.0,68.6769,68.7953,68.6223,68.7771,52292.0
2022-02-16 15:40:00,75.52,75.59,75.47,75.49,74731.0,68.768,68.8317,68.7225,68.7407,74731.0
2022-02-16 15:45:00,75.48,75.6,75.45,75.55,123712.0,68.7316,68.8408,68.7042,68.7953,123712.0
2022-02-16 15:50:00,75.57,75.64,75.38,75.41,176625.0,68.8135,68.8773,68.6405,68.6678,176625.0
2022-02-16 15:55:00,75.4,75.43,75.17,75.25,471989.0,68.6587,68.686,68.4493,68.5221,471989.0
2022-02-17 09:30:00,74.72,75.11,74.71,75.06,328905.0,68.0395,68.3946,68.0304,68.3491,328905.0
2022-02-17 09:35:00,75.09,75.09,74.73,74.85,73471.0,68.3764,68.3764,68.0486,68.1579,73471.0
2022-02-17 09:40:00,74.85,74.91,74.48,74.58,114690.0,68.1579,68.2125,67.821,67.912,114690.0
2022-02-17 09:45:00,74.57,74.83,74.5,74.74,78930.0,67.9029,68.1397,67.8392,68.0577,78930.0
2022-02-17 09:50:00,74.73,74.73,74.49,74.52,83958.0,68.0486,68.0486,67.8301,67.8574,83958.0
2022-02-17 09:55:00,74.52,74.74,74.51,74.6,128387.0,67.8574,68.0577,67.8483,67.9302,128387.0
2022-02-17 10:00:00,74.6,75.06,74.57,74.91,123804.0,67.9302,68.3491,67.9029,68.2125,123804.0
2022-02-17 10:05:00,74.93,75.17,74.92,75.11,92246.0,68.2307,68.4493,68.2216,68.3946,92246.0
2022-02-17 10:10:00,75.09,75.28,75.01,75.26,63338.0,68.3764,68.5494,68.3036,68.5312,63338.0
2022-02-17 10:15:00,75.27,75.38,75.06,75.12,81730.0,68.5403,68.6405,68.3491,68.4037,81730.0
2022-02-17 10:20:00,75.14,75.16,74.98,75.09,81284.0,68.422,68.4402,68.2763,68.3764,81284.0
2022-02-17 10:25:00,75.09,75.15,75.0,75.03,77789.0,68.3764,68.4311,68.2945,68.3218,77789.0
2022-02-17 10:30:00,75.03,75.38,75.02,75.38,79145.0,68.3218,68.6405,68.3127,68.6405,79145.0
2022-02-17 10:35:00,75.37,75.46,75.32,75.4,79563.0,68.6314,68.7134,68.5859,68.6587,79563.0
2022-02-17 10:40:00,75.4,75.47,75.31,75.34,54894.0,68.6587,68.7225,68.5768,68.6041,54894.0
2022-02-17 10:45:00,75.34,75.49,75.24,75.34,77288.0,68.6041,68.7407,68.513,68.6041,77288.0
2022-02-17 10:50:00,75.35,75.41,75.27,75.38,61851.0,68.6132,68.6678,68.5403,68.6405,61851.0
2022-02-17 10:55:00,75.37,75.58,75.37,75.56,90890.0,68.6314,68.8226,68.6314,68.8044,90890.0
2022-02-17 11:00:00,75.56,75.56,75.49,75.53,29495.0,68.8044,68.8044,68.7407,68.7771,29495.0
2022-02-17 11:05:00,75.54,75.58,75.4,75.42,42949.0,68.7862,68.8226,68.6587,68.6769,42949.0
2022-02-17 11:10:00,75.43,75.44,75.26,75.3,38799.0,68.686,68.6951,68.5312,68.5677,38799.0
2022-02-17 11:15:00,75.29,75.3,75.19,75.2,22964.0,68.5586,68.5677,68.4675,68.4766,22964.0
2022-02-17 11:20:00,75.2,75.22,75.04,75.04,32103.0,68.4766,68.4948,68.3309,68.3309,32103.0
2022-02-17 11:25:00,75.04,75.13,75.02,75.1,28984.0,68.3309,68.4129,68.3127,68.3855,28984.0
2022-02-17 11:30:00,75.1,75.12,75.02,75.09,60897.0,68.3855,68.4037,68.3127,68.3764,60897.0
2022-02-17 11:35:00,75.1,75.22,75.1,75.21,41562.0,68.3855,68.4948,68.3855,68.4857,41562.0
2022-02-17 11:40:00,75.22,75.35,75.21,75.34,43580.0,68.4948,68.6132,68.4857,68.6041,43580.0
2022-02-17 11:45:00,75.33,75.57,75.28,75.56,31309.0,68.595,68.8135,68.5494,68.8044,31309.0
2022-02-17 11:50:00,75.54,75.62,75.53,75.56,33710.0,68.7862,68.859,68.7771,68.8044,33710.0
2022-02-17 11:55:00,75.56,75.56,75.33,75.34,51802.0,68.8044,68.8044,68.595,68.6041,51802.0
2022-02-17 12:00:00,75.34,75.49,75.32,75.47,53128.0,68.6041,68.7407,68.5859,68.7225,53128.0
2022-02-17 12:05:00,75.47,75.57,75.46,75.54,75700.0,68.7225,68.8135,68.7134,68.7862,75700.0
2022-02-17 12:10:00,75.57,75.57,75.35,75.4,76761.0,68.8135,68.8135,68.6132,68.6587,76761.0
2022-02-17 12:15:00,75.4,75.51,75.4,75.5,27099.0,68.6587,68.7589,68.6587,68.7498,27099.0
2022-02-17 12:20:00,75.5,75.58,75.5,75.55,33009.0,68.7498,68.8226,68.7498,68.7953,33009.0
2022-02-17 12:25:00,75.55,75.67,75.55,75.65,34530.0,68.7953,68.9046,68.7953,68.8864,34530.0
2022-02-17 12:30:00,75.66,75.71,75.6,75.6,35303.0,68.8955,68.941,68.8408,68.8408,35303.0
2022-02-17 12:35:00,75.61,75.63,75.54,75.58,32038.0,68.8499,68.8682,68.7862,68.8226,32038.0
2022-02-17 12:40:00,75.57,75.69,75.5,75.68,87752.0,68.8135,68.9228,68.7498,68.9137,87752.0
2022-02-17 12:45:00,75.69,75.69,75.48,75.52,45169.0,68.9228,68.9228,68.7316,68.768,45169.0
2022-02-17 12:50:00,75.51,75.65,75.48,75.65,42705.0,68.7589,68.8864,68.7316,68.8864,42705.0
2022-02-17 12:55:00,75.66,75.71,75.61,75.69,61068.0,68.8955,68.941,68.8499,68.9228,61068.0
2022-02-17 13:00:00,75.69,75.72,75.59,75.6,42839.0,68.9228,68.9501,68.8317,68.8408,42839.0
2022-02-17 13:05:00,75.6,75.63,75.5,75.52,46528.0,68.8408,68.8682,68.7498,68.768,46528.0
2022-02-17 13:10:00,75.52,75.59,75.47,75.56,34153.0,68.768,68.8317,68.7225,68.8044,34153.0
2022-02-17 13:15:00,75.56,75.67,75.56,75.62,27365.0,68.8044,68.9046,68.8044,68.859,27365.0
2022-02-17 13:20:00,75.61,75.66,75.57,75.61,23154.0,68.8499,68.8955,68.8135,68.8499,23154.0
2022-02-17 13:25:00,75.62,75.66,75.56,75.66,43285.0,68.859,68.8955,68.8044,68.8955,43285.0
2022-02-17 13:30:00,75.65,75.84,75.62,75.8,76582.0,68.8864,69.0594,68.859,69.023,76582.0
2022-02-17 13:35:00,75.8,75.84,75.71,75.73,37245.0,69.023,69.0594,68.941,68.9592,37245.0
2022-02-17 13:40:00,75.71,75.72,75.65,75.71,40873.0,68.941,68.9501,68.8864,68.941,40873.0
2022-02-17 13:45:00,75.71,75.79,75.69,75.78,50335.0,68.941,69.0138,68.9228,69.0047,50335.0
2022-02-17 13:50:00,75.79,75.81,75.72,75.74,44306.0,69.0138,69.0321,68.9501,68.9683,44306.0
2022-02-17 13:55:00,75.74,75.82,75.73,75.79,53245.0,68.9683,69.0412,68.9592,69.0138,53245.0
2022-02-17 14:00:00,75.79,75.8,75.65,75.74,209712.0,69.0138,69.023,68.8864,68.9683,209712.0
2022-02-17 14:05:00,75.74,75.79,75.68,75.69,44897.0,68.9683,69.0138,68.9137,68.9228,44897.0
2022-02-17 14:10:00,75.69,75.73,75.62,75.69,38122.0,68.9228,68.9592,68.859,68.9228,38122.0
2022-02-17 14:15:00,75.7,75.76,75.68,75.74,46014.0,68.9319,68.9865,68.9137,68.9683,46014.0
2022-02-17 14:20:00,75.73,75.76,75.59,75.59,63254.0,68.9592,68.9865,68.8317,68.8317,63254.0
2022-02-17 14:25:00,75.59,75.66,75.51,75.65,57041.0,68.8317,68.8955,68.7589,68.8864,57041.0
2022-02-17 14:30:00,75.65,75.65,75.41,75.44,27353.0,68.8864,68.8864,68.6678,68.6951,27353.0
2022-02-17 14:35:00,75.45,75.45,75.37,75.42,28964.0,68.7042,68.7042,68.6314,68.6769,28964.0
2022-02-17 14:40:00,75.41,75.5,75.39,75.4,42185.0,68.6678,68.7498,68.6496,68.6587,42185.0
2022-02-17 14:45:00,75.38,75.47,75.38,75.45,105308.0,68.6405,68.7225,68.6405,68.7042,105308.0
2022-02-17 14:50:00,75.45,75.54,75.43,75.51,58347.0,68.7042,68.7862,68.686,68.7589,58347.0
2022-02-17 14:55:00,75.52,75.56,75.47,75.47,58119.0,68.768,68.8044,68.7225,68.7225,58119.0
2022-02-17 15:00:00,75.48,75.55,75.4,75.4,48904.0,68.7316,68.7953,68.6587,68.6587,48904.0
2022-02-17 15:05:00,75.41,75.41,75.24,75.26,187976.0,68.6678,68.6678,68.513,68.5312,187976.0
2022-02-17 15:10:00,75.26,75.26,75.14,75.17,85235.0,68.5312,68.5312,68.422,68.4493,85235.0
2022-02-17 15:15:00,75.16,75.3,75.07,75.3,68690.0,68.4402,68.5677,68.3582,68.5677,68690.0
2022-02-17 15:20:00,75.29,75.48,75.29,75.4,83458.0,68.5586,68.7316,68.5586,68.6587,83458.0
2022-02-17 15:25:00,75.4,75.46,75.29,75.38,47478.0,68.6587,68.7134,68.5586,68.6405,47478.0
2022-02-17 15:30:00,75.37,75.45,75.35,75.41,132930.0,68.6314,68.7042,68.6132,68.6678,132930.0
2022-02-17 15:35:00,75.42,75.63,75.41,75.59,78592.0,68.6769,68.8682,68.6678,68.8317,78592.0
2022-02-17 15:40:00,75.59,75.63,75.5,75.59,171117.0,68.8317,68.8682,68.7498,68.8317,171117.0
2022-02-17 15:45:00,75.59,75.66,75.43,75.48,209910.0,68.8317,68.8955,68.686,68.7316,209910.0
2022-02-17 15:50:00,75.48,75.5,75.16,75.31,279038.0,68.7316,68.7498,68.4402,68.5768,279038.0
2022-02-17 15:55:00,75.31,75.4,75.22,75.38,445818.0,68.5768,68.6587,68.4948,68.6405,445818.0
2022-02-18 09:30:00,74.96,75.33,74.86,75.24,419324.0,68.2581,68.595,68.167,68.513,419324.0
2022-02-18 09:35:00,75.2,75.61,75.16,75.27,60710.0,68.4766,68.8499,68.4402,68.5403,60710.0
2022-02-18 09:40:00,75.26,75.47,75.02,75.45,80681.0,68.5312,68.7225,68.3127,68.7042,80681.0
2022-02-18 09:45:00,75.47,75.81,75.47,75.66,64243.0,68.7225,69.0321,68.7225,68.8955,64243.0
2022-02-18 09:50:00,75.66,75.79,75.42,75.55,89983.0,68.8955,69.0138,68.6769,68.7953,89983.0
2022-02-18 09:55:00,75.56,75.64,75.46,75.62,136677.0,68.8044,68.8773,68.7134,68.859,136677.0
2022-02-18 10:00:00,75.61,75.7,75.49,75.68,77871.0,68.8499,68.9319,68.7407,68.9137,77871.0
2022-02-18 10:05:00,75.69,75.73,75.55,75.57,50375.0,68.9228,68.9592,68.7953,68.8135,50375.0
2022-02-18 10:10:00,75.54,75.56,75.27,75.36,47624.0,68.7862,68.8044,68.5403,68.6223,47624.0
2022-02-18 10:15:00,75.35,75.46,75.31,75.41,64890.0,68.6132,68.7134,68.5768,68.6678,64890.0
2022-02-18 10:20:00,75.37,75.57,75.34,75.56,85477.0,68.6314,68.8135,68.6041,68.8044,85477.0
2022-02-18 10:25:00,75.55,75.58,75.25,75.3,57046.0,68.7953,68.8226,68.5221,68.5677,57046.0
2022-02-18 10:30:00,75.3,75.3,75.17,75.24,49364.0,68.5677,68.5677,68.4493,68.513,49364.0
2022-02-18 10:35:00,75.25,75.38,75.23,75.25,38726.0,68.5221,68.6405,68.5039,68.5221,38726.0
2022-02-18 10:40:00,75.25,75.26,75.15,75.19,54920.0,68.5221,68.5312,68.4311,68.4675,54920.0
2022-02-18 10:45:00,75.19,75.3,75.15,75.19,47181.0,68.4675,68.5677,68.4311,68.4675,47181.0
2022-02-18 10:50:00,75.19,75.38,75.19,75.24,49813.0,68.4675,68.6405,68.4675,68.513,49813.0
2022-02-18 10:55:00,75.25,75.34,75.18,75.18,42210.0,68.5221,68.6041,68.4584,68.4584,42210.0
2022-02-18 11:00:00,75.17,75.24,74.96,74.96,95636.0,68.4493,68.513,68.2581,68.2581,95636.0
2022-02-18 11:05:00,74.93,75.12,74.93,75.02,70566.0,68.2307,68.4037,68.2307,68.3127,70566.0
2022-02-18 11:10:00,75.02,75.06,74.84,74.9,69652.0,68.3127,68.3491,68.1488,68.2034,69652.0
2022-02-18 11:15:00,74.9,75.07,74.9,75.01,38055.0,68.2034,68.3582,68.2034,68.3036,38055.0
2022-02-18 11:20:00,75.0,75.02,74.9,74.92,51798.0,68.2945,68.3127,68.2034,68.2216,51798.0
2022-02-18 11:25:00,74.92,74.97,74.86,74.86,61550.0,68.2216,68.2672,68.167,68.167,61550.0
2022-02-18 11:30:00,74.87,74.92,74.76,74.8,53682.0,68.1761,68.2216,68.0759,68.1124,53682.0
2022-02-18 11:35:00,74.8,74.84,74.75,74.78,35860.0,68.1124,68.1488,68.0668,68.0941,35860.0
2022-02-18 11:40:00,74.79,74.82,74.74,74.76,35997.0,68.1033,68.1306,68.0577,68.0759,35997.0
2022-02-18 11:45:00,74.76,74.8,74.58,74.59,53825.0,68.0759,68.1124,67.912,67.9211,53825.0
2022-02-18 11:50:00,74.59,74.59,74.32,74.33,70614.0,67.9211,67.9211,67.6753,67.6844,70614.0
2022-02-18 11:55:00,74.34,74.4,74.17,74.18,61817.0,67.6935,67.7481,67.5387,67.5478,61817.0
2022-02-18 12:00:00,74.18,74.31,74.17,74.29,88466.0,67.5478,67.6662,67.5387,67.648,88466.0
2022-02-18 12:05:00,74.29,74.43,74.29,74.42,40287.0,67.648,67.7754,67.648,67.7663,40287.0
2022-02-18 12:10:00,74.43,74.49,74.38,74.4,85892.0,67.7754,67.8301,67.7299,67.7481,85892.0
2022-02-18 12:15:00,74.41,74.55,74.39,74.53,67107.0,67.7572,67.8847,67.739,67.8665,67107.0
2022-02-18 12:20:00,74.53,74.53,74.28,74.29,81001.0,67.8665,67.8665,67.6389,67.648,81001.0
2022-02-18 12:25:00,74.29,74.35,74.23,74.34,57203.0,67.648,67.7026,67.5933,67.6935,57203.0
2022-02-18 12:30:00,74.35,74.47,74.22,74.37,101730.0,67.7026,67.8119,67.5842,67.7208,101730.0
2022-02-18 12:35:00,74.37,74.45,74.25,74.36,168663.0,67.7208,67.7937,67.6115,67.7117,168663.0
2022-02-18 12:40:00,74.32,74.36,74.23,74.24,36176.0,67.6753,67.7117,67.5933,67.6024,36176.0
2022-02-18 12:45:00,74.22,74.32,74.2,74.23,42679.0,67.5842,67.6753,67.566,67.5933,42679.0
2022-02-18 12:50:00,74.21,74.27,74.18,74.21,25769.0,67.5751,67.6297,67.5478,67.5751,25769.0
2022-02-18 12:55:00,74.21,74.26,74.06,74.06,35361.0,67.5751,67.6206,67.4385,67.4385,35361.0
2022-02-18 13:00:00,74.06,74.1,74.02,74.06,23794.0,67.4385,67.4749,67.4021,67.4385,23794.0
2022-02-18 13:05:00,74.06,74.22,74.06,74.16,48238.0,67.4385,67.5842,67.4385,67.5296,48238.0
2022-02-18 13:10:00,74.18,74.2,74.1,74.11,25582.0,67.5478,67.566,67.4749,67.4841,25582.0
2022-02-18 13:15:00,74.1,74.12,73.96,74.02,33910.0,67.4749,67.4932,67.3475,67.4021,33910.0
2022-02-18 13:20:00,74.02,74.32,74.0,74.28,47797.0,67.4021,67.6753,67.3839,67.6389,47797.0
2022-02-18 13:25:00,74.27,74.27,74.06,74.08,48689.0,67.6297,67.6297,67.4385,67.4567,48689.0
2022-02-18 13:30:00,74.09,74.15,74.06,74.11,31807.0,67.4658,67.5205,67.4385,67.4841,31807.0
2022-02-18 13:35:00,74.08,74.12,74.02,74.1,36547.0,67.4567,67.4932,67.4021,67.4749,36547.0
2022-02-18 13:40:00,74.1,74.11,73.9,73.94,29625.0,67.4749,67.4841,67.2928,67.3292,29625.0
2022-02-18 13:45:00,73.95,74.1,73.95,74.05,35361.0,67.3384,67.4749,67.3384,67.4294,35361.0
2022-02-18 13:50:00,74.05,74.22,74.04,74.21,33500.0,67.4294,67.5842,67.4203,67.5751,33500.0
2022-02-18 13:55:00,74.19,74.23,74.16,74.22,33258.0,67.5569,67.5933,67.5296,67.5842,33258.0
2022-02-18 14:00:00,74.22,74.37,74.22,74.37,43316.0,67.5842,67.7208,67.5842,67.7208,43316.0
2022-02-18 14:05:00,74.37,74.4,74.21,74.22,38003.0,67.7208,67.7481,67.5751,67.5842,38003.0
2022-02-18 14:10:00,74.2,74.3,74.18,74.28,24717.0,67.566,67.6571,67.5478,67.6389,24717.0
2022-02-18 14:15:00,74.29,74.44,74.29,74.34,33213.0,67.648,67.7845,67.648,67.6935,33213.0
2022-02-18 14:20:00,74.35,74.58,74.35,74.57,47801.0,67.7026,67.912,67.7026,67.9029,47801.0
2022-02-18 14:25:00,74.57,74.68,74.56,74.65,58364.0,67.9029,68.0031,67.8938,67.9758,58364.0
2022-02-18 14:30:00,74.64,74.76,74.61,74.61,54534.0,67.9667,68.0759,67.9393,67.9393,54534.0
2022-02-18 14:35:00,74.6,74.61,74.35,74.39,39228.0,67.9302,67.9393,67.7026,67.739,39228.0
2022-02-18 14:40:00,74.4,74.41,74.26,74.27,45022.0,67.7481,67.7572,67.6206,67.6297,45022.0
2022-02-18 14:45:00,74.27,74.3,74.13,74.13,40822.0,67.6297,67.6571,67.5023,67.5023,40822.0
2022-02-18 14:50:00,74.13,74.5,74.09,74.5,43764.0,67.5023,67.8392,67.4658,67.8392,43764.0
2022-02-18 14:55:00,74.49,74.61,74.44,74.5,45546.0,67.8301,67.9393,67.7845,67.8392,45546.0
2022-02-18 15:00:00,74.5,74.55,74.36,74.37,69143.0,67.8392,67.8847,67.7117,67.7208,69143.0
2022-02-18 15:05:00,74.38,74.42,74.26,74.3,59117.0,67.7299,67.7663,67.6206,67.6571,59117.0
2022-02-18 15:10:00,74.33,74.46,74.12,74.17,38760.0,67.6844,67.8028,67.4932,67.5387,38760.0
2022-02-18 15:15:00,74.17,74.29,74.12,74.13,52302.0,67.5387,67.648,67.4932,67.5023,52302.0
2022-02-18 15:20:00,74.16,74.21,74.1,74.2,43659.0,67.5296,67.5751,67.4749,67.566,43659.0
2022-02-18 15:25:00,74.18,74.24,74.07,74.09,46907.0,67.5478,67.6024,67.4476,67.4658,46907.0
2022-02-18 15:30:00,74.08,74.08,73.81,73.87,92440.0,67.4567,67.4567,67.2109,67.2655,92440.0
2022-02-18 15:35:00,73.88,74.06,73.87,74.04,93631.0,67.2746,67.4385,67.2655,67.4203,93631.0
2022-02-18 15:40:00,74.03,74.32,74.02,74.27,87608.0,67.4112,67.6753,67.4021,67.6297,87608.0
2022-02-18 15:45:00,74.27,74.36,74.1,74.31,138166.0,67.6297,67.7117,67.4749,67.6662,138166.0
2022-02-18 15:50:00,74.31,74.31,74.13,74.19,221701.0,67.6662,67.6662,67.5023,67.5569,221701.0
2022-02-18 15:55:00,74.18,74.29,74.13,74.17,457749.0,67.5478,67.648,67.5023,67.5387,457749.0
2022-02-22 09:30:00,73.93,74.19,73.69,74.01,327560.0,67.3201,67.5569,67.1016,67.393,327560.0
2022-02-22 09:35:00,74.02,74.21,73.9,74.03,87772.0,67.4021,67.5751,67.2928,67.4112,87772.0
2022-02-22 09:40:00,74.03,74.25,73.74,73.95,104575.0,67.4112,67.6115,67.1471,67.3384,104575.0
2022-02-22 09:45:00,73.95,74.21,73.87,74.2,94571.0,67.3384,67.5751,67.2655,67.566,94571.0
2022-02-22 09:50:00,74.2,74.39,74.14,74.38,85801.0,67.566,67.739,67.5114,67.7299,85801.0
2022-02-22 09:55:00,74.38,74.39,74.01,74.12,123781.0,67.7299,67.739,67.393,67.4932,123781.0
2022-02-22 10:00:00,74.12,74.26,74.05,74.22,78566.0,67.4932,67.6206,67.4294,67.5842,78566.0
2022-02-22 10:05:00,74.23,74.25,74.02,74.08,84982.0,67.5933,67.6115,67.4021,67.4567,84982.0
2022-02-22 10:10:00,74.08,74.13,73.92,74.02,93157.0,67.4567,67.5023,67.311,67.4021,93157.0
2022-02-22 10:15:00,74.02,74.16,74.01,74.08,74967.0,67.4021,67.5296,67.393,67.4567,74967.0
2022-02-22 10:20:00,74.04,74.12,73.93,73.94,82357.0,67.4203,67.4932,67.3201,67.3292,82357.0
2022-02-22 10:25:00,73.95,74.34,73.93,74.3,101724.0,67.3384,67.6935,67.3201,67.6571,101724.0
2022-02-22 10:30:00,74.28,74.33,74.0,74.05,89808.0,67.6389,67.6844,67.3839,67.4294,89808.0
2022-02-22 10:35:00,74.04,74.07,73.8,73.87,72343.0,67.4203,67.4476,67.2018,67.2655,72343.0
2022-02-22 10:40:00,73.86,74.06,73.86,74.03,57048.0,67.2564,67.4385,67.2564,67.4112,57048.0
2022-02-22 10:45:00,74.03,74.1,73.91,74.07,45045.0,67.4112,67.4749,67.3019,67.4476,45045.0
2022-02-22 10:50:00,74.06,74.07,73.93,74.01,41418.0,67.4385,67.4476,67.3201,67.393,41418.0
2022-02-22 10:55:00,73.99,74.05,73.93,73.93,52079.0,67.3748,67.4294,67.3201,67.3201,52079.0
2022-02-22 11:00:00,73.92,74.13,73.91,74.08,50147.0,67.311,67.5023,67.3019,67.4567,50147.0
2022-02-22 11:05:00,74.08,74.12,74.01,74.08,44481.0,67.4567,67.4932,67.393,67.4567,44481.0
2022-02-22 11:10:00,74.06,74.19,74.04,74.15,45795.0,67.4385,67.5569,67.4203,67.5205,45795.0
2022-02-22 11:15:00,74.15,74.24,74.11,74.18,52214.0,67.5205,67.6024,67.4841,67.5478,52214.0
2022-02-22 11:20:00,74.17,74.31,74.1,74.31,40145.0,67.5387,67.6662,67.4749,67.6662,40145.0
2022-02-22 11:25:00,74.31,74.46,74.27,74.31,73503.0,67.6662,67.8028,67.6297,67.6662,73503.0
2022-02-22 11:30:00,74.29,74.36,74.11,74.15,38783.0,67.648,67.7117,67.4841,67.5205,38783.0
2022-02-22 11:35:00,74.15,74.15,73.99,74.13,43158.0,67.5205,67.5205,67.3748,67.5023,43158.0
2022-02-22 11:40:00,74.14,74.16,74.06,74.11,38633.0,67.5114,67.5296,67.4385,67.4841,38633.0
2022-02-22 11:45:00,74.09,74.23,74.09,74.19,49751.0,67.4658,67.5933,67.4658,67.5569,49751.0
2022-02-22 11:50:00,74.19,74.29,74.05,74.07,76973.0,67.5569,67.648,67.4294,67.4476,76973.0
2022-02-22 11:55:00,74.08,74.2,74.04,74.19,36487.0,67.4567,67.566,67.4203,67.5569,36487.0
2022-02-22 12:00:00,74.2,74.25,74.12,74.16,50972.0,67.566,67.6115,67.4932,67.5296,50972.0
2022-02-22 12:05:00,74.16,74.23,74.12,74.23,69110.0,67.5296,67.5933,67.4932,67.5933,69110.0
2022-02-22 12:10:00,74.23,74.23,74.12,74.15,36387.0,67.5933,67.5933,67.4932,67.5205,36387.0
2022-02-22 12:15:00,74.14,74.15,74.03,74.06,52127.0,67.5114,67.5205,67.4112,67.4385,52127.0
2022-02-22 12:20:00,74.06,74.18,74.01,74.04,43778.0,67.4385,67.5478,67.393,67.4203,43778.0
2022-02-22 12:25:00,74.04,74.08,73.95,73.95,37965.0,67.4203,67.4567,67.3384,67.3384,37965.0
2022-02-22 12:30:00,73.95,73.98,73.8,73.81,39551.0,67.3384,67.3657,67.2018,67.2109,39551.0
2022-02-22 12:35:00,73.83,73.95,73.82,73.92,50084.0,67.2291,67.3384,67.22,67.311,50084.0
2022-02-22 12:40:00,73.91,73.92,73.83,73.85,37896.0,67.3019,67.311,67.2291,67.2473,37896.0
2022-02-22 12:45:00,73.85,73.88,73.74,73.78,49555.0,67.2473,67.2746,67.1471,67.1836,49555.0
2022-02-22 12:50:00,73.78,73.91,73.74,73.76,48217.0,67.1836,67.3019,67.1471,67.1653,48217.0
2022-02-22 12:55:00,73.76,73.8,73.63,73.65,34063.0,67.1653,67.2018,67.047,67.0652,34063.0
2022-02-22 13:00:00,73.66,73.73,73.57,73.61,33174.0,67.0743,67.138,66.9923,67.0288,33174.0
2022-02-22 13:05:00,73.61,73.77,73.61,73.71,32332.0,67.0288,67.1744,67.0288,67.1198,32332.0
2022-02-22 13:10:00,73.71,73.75,73.58,73.58,46648.0,67.1198,67.1562,67.0014,67.0014,46648.0
2022-02-22 13:15:00,73.58,73.58,73.4,73.48,52844.0,67.0014,67.0014,66.8375,66.9104,52844.0
2022-02-22 13:20:00,73.49,73.69,73.47,73.62,87719.0,66.9195,67.1016,66.9013,67.0379,87719.0
2022-02-22 13:25:00,73.62,73.7,73.58,73.66,72904.0,67.0379,67.1107,67.0014,67.0743,72904.0
2022-02-22 13:30:00,73.66,73.74,73.6,73.63,225483.0,67.0743,67.1471,67.0196,67.047,225483.0
2022-02-22 13:35:00,73.64,73.72,73.6,73.62,52387.0,67.0561,67.1289,67.0196,67.0379,52387.0
2022-02-22 13:40:00,73.62,73.71,73.58,73.61,33126.0,67.0379,67.1198,67.0014,67.0288,33126.0
2022-02-22 13:45:00,73.63,73.65,73.5,73.51,38143.0,67.047,67.0652,66.9286,66.9377,38143.0
2022-02-22 13:50:00,73.51,73.51,73.4,73.4,66753.0,66.9377,66.9377,66.8375,66.8375,66753.0
2022-02-22 13:55:00,73.41,73.45,73.31,73.37,80715.0,66.8466,66.8831,66.7556,66.8102,80715.0
2022-02-22 14:00:00,73.37,73.4,73.3,73.4,75201.0,66.8102,66.8375,66.7465,66.8375,75201.0
2022-02-22 14:05:00,73.4,73.46,73.27,73.3,68924.0,66.8375,66.8922,66.7192,66.7465,68924.0
2022-02-22 14:10:00,73.31,73.43,73.27,73.39,66008.0,66.7556,66.8648,66.7192,66.8284,66008.0
2022-02-22 14:15:00,73.4,73.53,73.39,73.51,52311.0,66.8375,66.9559,66.8284,66.9377,52311.0
2022-02-22 14:20:00,73.52,73.56,73.35,73.38,79069.0,66.9468,66.9832,66.792,66.8193,79069.0
2022-02-22 14:25:00,73.39,73.69,73.39,73.56,82651.0,66.8284,67.1016,66.8284,66.9832,82651.0
2022-02-22 14:30:00,73.55,73.67,73.47,73.56,65341.0,66.9741,67.0834,66.9013,66.9832,65341.0
2022-02-22 14:35:00,73.58,73.68,73.54,73.55,82785.0,67.0014,67.0925,66.965,66.9741,82785.0
2022-02-22 14:40:00,73.57,73.62,73.38,73.42,52988.0,66.9923,67.0379,66.8193,66.8557,52988.0
2022-02-22 14:45:00,73.43,73.81,73.37,73.8,57272.0,66.8648,67.2109,66.8102,67.2018,57272.0
2022-02-22 14:50:00,73.81,73.94,73.74,73.85,55556.0,67.2109,67.3292,67.1471,67.2473,55556.0
2022-02-22 14:55:00,73.85,74.0,73.82,73.86,73812.0,67.2473,67.3839,67.22,67.2564,73812.0
2022-02-22 15:00:00,73.87,74.14,73.83,74.09,59328.0,67.2655,67.5114,67.2291,67.4658,59328.0
2022-02-22 15:05:00,74.09,74.12,73.99,74.0,69059.0,67.4658,67.4932,67.3748,67.3839,69059.0
2022-02-22 15:10:00,74.01,74.21,74.0,74.12,65013.0,67.393,67.5751,67.3839,67.4932,65013.0
2022-02-22 15:15:00,74.14,74.2,73.85,73.9,96094.0,67.5114,67.566,67.2473,67.2928,96094.0
2022-02-22 15:20:00,73.89,73.97,73.78,73.81,59134.0,67.2837,67.3566,67.1836,67.2109,59134.0
2022-02-22 15:25:00,73.81,74.09,73.79,73.98,55855.0,67.2109,67.4658,67.1927,67.3657,55855.0
2022-02-22 15:30:00,73.98,73.99,73.78,73.88,87251.0,67.3657,67.3748,67.1836,67.2746,87251.0
2022-02-22 15:35:00,73.9,73.93,73.75,73.82,67837.0,67.2928,67.3201,67.1562,67.22,67837.0
2022-02-22 15:40:00,73.83,73.87,73.63,73.66,101460.0,67.2291,67.2655,67.047,67.0743,101460.0
2022-02-22 15:45:00,73.65,73.65,73.51,73.56,119063.0,67.0652,67.0652,66.9377,66.9832,119063.0
2022-02-22 15:50:00,73.56,73.58,73.39,73.52,215213.0,66.9832,67.0014,66.8284,66.9468,215213.0
2022-02-22 15:55:00,73.52,73.79,73.51,73.78,299333.0,66.9468,67.1927,66.9377,67.1836,299333.0
2022-02-23 09:30:00,74.22,74.42,74.06,74.2,201423.0,67.5842,67.7663,67.4385,67.566,201423.0
2022-02-23 09:35:00,74.19,74.27,73.9,74.15,92010.0,67.5569,67.6297,67.2928,67.5205,92010.0
2022-02-23 09:40:00,74.12,74.2,73.93,73.97,75422.0,67.4932,67.566,67.3201,67.3566,75422.0
2022-02-23 09:45:00,73.99,74.16,73.94,73.99,63748.0,67.3748,67.5296,67.3292,67.3748,63748.0
2022-02-23 09:50:00,73.97,73.97,73.66,73.7,56191.0,67.3566,67.3566,67.0743,67.1107,56191.0
2022-02-23 09:55:00,73.71,73.91,73.71,73.8,51930.0,67.1198,67.3019,67.1198,67.2018,51930.0
2022-02-23 10:00:00,73.78,73.78,73.55,73.55,62118.0,67.1836,67.1836,66.9741,66.9741,62118.0
2022-02-23 10:05:00,73.56,73.64,73.4,73.46,62044.0,66.9832,67.0561,66.8375,66.8922,62044.0
2022-02-23 10:10:00,73.44,73.53,73.35,73.48,61921.0,66.874,66.9559,66.792,66.9104,61921.0
2022-02-23 10:15:00,73.48,73.5,73.34,73.45,49018.0,66.9104,66.9286,66.7829,66.8831,49018.0
2022-02-23 10:20:00,73.44,73.63,73.44,73.45,60465.0,66.874,67.047,66.874,66.8831,60465.0
2022-02-23 10:25:00,73.45,73.47,73.28,73.34,57485.0,66.8831,66.9013,66.7283,66.7829,57485.0
2022-02-23 10:30:00,73.33,73.4,73.22,73.32,73505.0,66.7738,66.8375,66.6736,66.7647,73505.0
2022-02-23 10:35:00,73.33,73.52,73.28,73.34,47306.0,66.7738,66.9468,66.7283,66.7829,47306.0
2022-02-23 10:40:00,73.34,73.38,73.2,73.26,53535.0,66.7829,66.8193,66.6554,66.71,53535.0
2022-02-23 10:45:00,73.26,73.28,73.16,73.17,30176.0,66.71,66.7283,66.619,66.6281,30176.0
2022-02-23 10:50:00,73.16,73.26,73.13,73.24,46213.0,66.619,66.71,66.5917,66.6918,46213.0
2022-02-23 10:55:00,73.26,73.31,73.14,73.17,60999.0,66.71,66.7556,66.6008,66.6281,60999.0
2022-02-23 11:00:00,73.17,73.26,72.96,73.03,97466.0,66.6281,66.71,66.4369,66.5006,97466.0
2022-02-23 11:05:00,73.05,73.13,73.01,73.12,46327.0,66.5188,66.5917,66.4824,66.5826,46327.0
2022-02-23 11:10:00,73.13,73.2,73.1,73.17,27952.0,66.5917,66.6554,66.5644,66.6281,27952.0
2022-02-23 11:15:00,73.15,73.23,73.11,73.22,45650.0,66.6099,66.6827,66.5735,66.6736,45650.0
2022-02-23 11:20:00,73.21,73.31,73.2,73.27,28403.0,66.6645,66.7556,66.6554,66.7192,28403.0
2022-02-23 11:25:00,73.26,73.32,73.15,73.16,38103.0,66.71,66.7647,66.6099,66.619,38103.0
2022-02-23 11:30:00,73.17,73.34,73.15,73.27,52021.0,66.6281,66.7829,66.6099,66.7192,52021.0
2022-02-23 11:35:00,73.25,73.35,73.2,73.3,47632.0,66.7009,66.792,66.6554,66.7465,47632.0
2022-02-23 11:40:00,73.31,73.38,73.27,73.31,33847.0,66.7556,66.8193,66.7192,66.7556,33847.0
2022-02-23 11:45:00,73.3,73.39,73.25,73.36,30933.0,66.7465,66.8284,66.7009,66.8011,30933.0
2022-02-23 11:50:00,73.37,73.4,73.28,73.33,29216.0,66.8102,66.8375,66.7283,66.7738,29216.0
2022-02-23 11:55:00,73.33,73.42,73.3,73.33,29746.0,66.7738,66.8557,66.7465,66.7738,29746.0
2022-02-23 12:00:00,73.32,73.32,73.16,73.28,38307.0,66.7647,66.7647,66.619,66.7283,38307.0
2022-02-23 12:05:00,73.28,73.29,73.12,73.18,30265.0,66.7283,66.7374,66.5826,66.6372,30265.0
2022-02-23 12:10:00,73.18,73.24,73.11,73.13,87973.0,66.6372,66.6918,66.5735,66.5917,87973.0
2022-02-23 12:15:00,73.14,73.26,73.13,73.26,51554.0,66.6008,66.71,66.5917,66.71,51554.0
2022-02-23 12:20:00,73.25,73.31,73.22,73.26,41265.0,66.7009,66.7556,66.6736,66.71,41265.0
2022-02-23 12:25:00,73.25,73.33,73.24,73.33,22027.0,66.7009,66.7738,66.6918,66.7738,22027.0
2022-02-23 12:30:00,73.33,73.36,73.15,73.16,53228.0,66.7738,66.8011,66.6099,66.619,53228.0
2022-02-23 12:35:00,73.17,73.17,73.05,73.07,26815.0,66.6281,66.6281,66.5188,66.537,26815.0
2022-02-23 12:40:00,73.07,73.13,73.04,73.12,21933.0,66.537,66.5917,66.5097,66.5826,21933.0
2022-02-23 12:45:00,73.12,73.15,73.0,73.01,37737.0,66.5826,66.6099,66.4733,66.4824,37737.0
2022-02-23 12:50:00,73.02,73.02,72.86,72.89,37945.0,66.4915,66.4915,66.3458,66.3731,37945.0
2022-02-23 12:55:00,72.89,72.97,72.84,72.96,28327.0,66.3731,66.446,66.3276,66.4369,28327.0
2022-02-23 13:00:00,72.95,72.95,72.86,72.88,37936.0,66.4278,66.4278,66.3458,66.364,37936.0
2022-02-23 13:05:00,72.88,72.93,72.82,72.9,32881.0,66.364,66.4096,66.3094,66.3822,32881.0
2022-02-23 13:10:00,72.9,72.9,72.75,72.81,94189.0,66.3822,66.3822,66.2456,66.3003,94189.0
2022-02-23 13:15:00,72.8,72.93,72.78,72.92,47988.0,66.2912,66.4096,66.273,66.4004,47988.0
2022-02-23 13:20:00,72.92,72.92,72.81,72.9,42644.0,66.4004,66.4004,66.3003,66.3822,42644.0
2022-02-23 13:25:00,72.89,72.95,72.81,72.82,35425.0,66.3731,66.4278,66.3003,66.3094,35425.0
2022-02-23 13:30:00,72.83,72.88,72.72,72.73,48343.0,66.3185,66.364,66.2183,66.2274,48343.0
2022-02-23 13:35:00,72.74,72.91,72.72,72.89,52893.0,66.2365,66.3913,66.2183,66.3731,52893.0
2022-02-23 13:40:00,72.88,72.99,72.83,72.97,31040.0,66.364,66.4642,66.3185,66.446,31040.0
2022-02-23 13:45:00,72.98,73.11,72.92,73.02,31210.0,66.4551,66.5735,66.4004,66.4915,31210.0
2022-02-23 13:50:00,73.01,73.02,72.87,72.91,36074.0,66.4824,66.4915,66.3549,66.3913,36074.0
2022-02-23 13:55:00,72.91,73.05,72.9,73.04,23280.0,66.3913,66.5188,66.3822,66.5097,23280.0
2022-02-23 14:00:00,73.03,73.11,72.83,72.87,70426.0,66.5006,66.5735,66.3185,66.3549,70426.0
2022-02-23 14:05:00,72.88,72.99,72.87,72.92,36904.0,66.364,66.4642,66.3549,66.4004,36904.0
2022-02-23 14:10:00,72.92,73.0,72.82,72.84,41712.0,66.4004,66.4733,66.3094,66.3276,41712.0
2022-02-23 14:15:00,72.81,72.89,72.76,72.83,47791.0,66.3003,66.3731,66.2547,66.3185,47791.0
2022-02-23 14:20:00,72.84,72.84,72.63,72.68,77453.0,66.3276,66.3276,66.1364,66.1819,77453.0
2022-02-23 14:25:00,72.68,72.72,72.63,72.66,43266.0,66.1819,66.2183,66.1364,66.1637,43266.0
2022-02-23 14:30:00,72.66,72.7,72.6,72.63,45108.0,66.1637,66.2001,66.1091,66.1364,45108.0
2022-02-23 14:35:00,72.64,72.7,72.58,72.61,124140.0,66.1455,66.2001,66.0908,66.1182,124140.0
2022-02-23 14:40:00,72.61,72.61,72.38,72.45,68817.0,66.1182,66.1182,65.9087,65.9725,68817.0
2022-02-23 14:45:00,72.45,72.6,72.45,72.5,40183.0,65.9725,66.1091,65.9725,66.018,40183.0
2022-02-23 14:50:00,72.49,72.54,72.37,72.38,50055.0,66.0089,66.0544,65.8996,65.9087,50055.0
2022-02-23 14:55:00,72.4,72.57,72.37,72.56,51418.0,65.9269,66.0817,65.8996,66.0726,51418.0
2022-02-23 15:00:00,72.56,72.57,72.47,72.49,50151.0,66.0726,66.0817,65.9907,66.0089,50151.0
2022-02-23 15:05:00,72.5,72.59,72.36,72.41,49523.0,66.018,66.0999,65.8905,65.936,49523.0
2022-02-23 15:10:00,72.41,72.45,72.32,72.44,47804.0,65.936,65.9725,65.8541,65.9634,47804.0
2022-02-23 15:15:00,72.42,72.56,72.41,72.44,56472.0,65.9451,66.0726,65.936,65.9634,56472.0
2022-02-23 15:20:00,72.45,72.54,72.42,72.52,54913.0,65.9725,66.0544,65.9451,66.0362,54913.0
2022-02-23 15:25:00,72.54,72.76,72.49,72.73,75119.0,66.0544,66.2547,66.0089,66.2274,75119.0
2022-02-23 15:30:00,72.7,72.72,72.57,72.65,91613.0,66.2001,66.2183,66.0817,66.1546,91613.0
2022-02-23 15:35:00,72.64,72.66,72.45,72.45,158588.0,66.1455,66.1637,65.9725,65.9725,158588.0
2022-02-23 15:40:00,72.44,72.59,72.42,72.51,182914.0,65.9634,66.0999,65.9451,66.0271,182914.0
2022-02-23 15:45:00,72.5,72.54,72.4,72.45,227464.0,66.018,66.0544,65.9269,65.9725,227464.0
2022-02-23 15:50:00,72.44,72.58,72.33,72.42,225246.0,65.9634,66.0908,65.8632,65.9451,225246.0
2022-02-23 15:55:00,72.42,72.47,72.22,72.33,546761.0,65.9451,65.9907,65.763,65.8632,546761.0
2022-02-24 09:30:00,71.0,71.72,70.74,71.58,404439.0,64.6521,65.3077,64.4154,65.1802,404439.0
2022-02-24 09:35:00,71.55,71.83,71.32,71.8,175550.0,65.1529,65.4079,64.9435,65.3806,175550.0
2022-02-24 09:40:00,71.75,72.15,71.7,72.09,148100.0,65.3351,65.6993,65.2895,65.6447,148100.0
2022-02-24 09:45:00,72.08,72.31,71.99,72.3,171243.0,65.6355,65.845,65.5536,65.8359,171243.0
2022-02-24 09:50:00,72.31,72.33,72.15,72.2,176590.0,65.845,65.8632,65.6993,65.7448,176590.0
2022-02-24 09:55:00,72.2,72.58,72.11,72.5,134709.0,65.7448,66.0908,65.6629,66.018,134709.0
2022-02-24 10:00:00,72.49,72.54,72.16,72.19,249868.0,66.0089,66.0544,65.7084,65.7357,249868.0
2022-02-24 10:05:00,72.2,72.43,72.17,72.43,202529.0,65.7448,65.9543,65.7175,65.9543,202529.0
2022-02-24 10:10:00,72.43,72.75,72.36,72.73,139072.0,65.9543,66.2456,65.8905,66.2274,139072.0
2022-02-24 10:15:00,72.72,72.82,72.47,72.59,122818.0,66.2183,66.3094,65.9907,66.0999,122818.0
2022-02-24 10:20:00,72.6,72.68,72.49,72.57,100576.0,66.1091,66.1819,66.0089,66.0817,100576.0
2022-02-24 10:25:00,72.56,72.74,72.43,72.73,194557.0,66.0726,66.2365,65.9543,66.2274,194557.0
2022-02-24 10:30:00,72.73,72.89,72.64,72.79,106831.0,66.2274,66.3731,66.1455,66.2821,106831.0
2022-02-24 10:35:00,72.78,72.82,72.63,72.75,82060.0,66.273,66.3094,66.1364,66.2456,82060.0
2022-02-24 10:40:00,72.74,73.04,72.62,72.92,101985.0,66.2365,66.5097,66.1273,66.4004,101985.0
2022-02-24 10:45:00,72.92,73.07,72.84,73.0,95050.0,66.4004,66.537,66.3276,66.4733,95050.0
2022-02-24 10:50:00,72.99,73.25,72.96,73.16,121870.0,66.4642,66.7009,66.4369,66.619,121870.0
2022-02-24 10:55:00,73.16,73.18,72.88,73.03,71259.0,66.619,66.6372,66.364,66.5006,71259.0
2022-02-24 11:00:00,73.03,73.22,72.98,73.17,85662.0,66.5006,66.6736,66.4551,66.6281,85662.0
2022-02-24 11:05:00,73.17,73.62,73.16,73.53,171849.0,66.6281,67.0379,66.619,66.9559,171849.0
2022-02-24 11:10:00,73.53,73.64,73.42,73.6,99181.0,66.9559,67.0561,66.8557,67.0196,99181.0
2022-02-24 11:15:00,73.61,73.71,73.56,73.65,173706.0,67.0288,67.1198,66.9832,67.0652,173706.0
2022-02-24 11:20:00,73.62,73.7,73.51,73.6,302249.0,67.0379,67.1107,66.9377,67.0196,302249.0
2022-02-24 11:25:00,73.61,73.77,73.57,73.61,176822.0,67.0288,67.1744,66.9923,67.0288,176822.0
2022-02-24 11:30:00,73.61,73.7,73.58,73.63,151416.0,67.0288,67.1107,67.0014,67.047,151416.0
2022-02-24 11:35:00,73.64,73.95,73.53,73.94,179948.0,67.0561,67.3384,66.9559,67.3292,179948.0
2022-02-24 11:40:00,73.93,73.94,73.61,73.68,137211.0,67.3201,67.3292,67.0288,67.0925,137211.0
2022-02-24 11:45:00,73.68,74.01,73.58,74.0,111663.0,67.0925,67.393,67.0014,67.3839,111663.0
2022-02-24 11:50:00,74.02,74.15,73.98,74.08,146996.0,67.4021,67.5205,67.3657,67.4567,146996.0
2022-02-24 11:55:00,74.06,74.2,74.02,74.14,119621.0,67.4385,67.566,67.4021,67.5114,119621.0
2022-02-24 12:00:00,74.14,74.29,74.11,74.12,117887.0,67.5114,67.648,67.4841,67.4932,117887.0
2022-02-24 12:05:00,74.12,74.15,74.0,74.07,95888.0,67.4932,67.5205,67.3839,67.4476,95888.0
2022-02-24 12:10:00,74.08,74.14,73.96,73.99,133211.0,67.4567,67.5114,67.3475,67.3748,133211.0
2022-02-24 12:15:00,73.99,74.01,73.85,73.9,269103.0,67.3748,67.393,67.2473,67.2928,269103.0
2022-02-24 12:20:00,73.9,73.92,73.72,73.74,134290.0,67.2928,67.311,67.1289,67.1471,134290.0
2022-02-24 12:25:00,73.74,73.92,73.72,73.91,123956.0,67.1471,67.311,67.1289,67.3019,123956.0
2022-02-24 12:30:00,73.9,73.95,73.76,73.77,130859.0,67.2928,67.3384,67.1653,67.1744,130859.0
2022-02-24 12:35:00,73.77,74.1,73.77,74.0,90177.0,67.1744,67.4749,67.1744,67.3839,90177.0
2022-02-24 12:40:00,73.99,74.15,73.94,73.95,89886.0,67.3748,67.5205,67.3292,67.3384,89886.0
2022-02-24 12:45:00,73.95,74.02,73.92,73.98,65654.0,67.3384,67.4021,67.311,67.3657,65654.0
2022-02-24 12:50:00,73.99,74.07,73.87,74.03,77174.0,67.3748,67.4476,67.2655,67.4112,77174.0
2022-02-24 12:55:00,74.03,74.14,73.91,73.93,141798.0,67.4112,67.5114,67.3019,67.3201,141798.0
2022-02-24 13:00:00,73.93,74.04,73.93,73.99,104983.0,67.3201,67.4203,67.3201,67.3748,104983.0
2022-02-24 13:05:00,74.0,74.21,73.96,74.16,66320.0,67.3839,67.5751,67.3475,67.5296,66320.0
2022-02-24 13:10:00,74.15,74.22,74.04,74.15,76114.0,67.5205,67.5842,67.4203,67.5205,76114.0
2022-02-24 13:15:00,74.15,74.16,73.98,74.02,94397.0,67.5205,67.5296,67.3657,67.4021,94397.0
2022-02-24 13:20:00,74.02,74.07,73.85,73.89,86057.0,67.4021,67.4476,67.2473,67.2837,86057.0
2022-02-24 13:25:00,73.9,74.01,73.83,73.87,96633.0,67.2928,67.393,67.2291,67.2655,96633.0
2022-02-24 13:30:00,73.87,74.11,73.85,74.01,85340.0,67.2655,67.4841,67.2473,67.393,85340.0
2022-02-24 13:35:00,74.0,74.1,73.95,73.98,71900.0,67.3839,67.4749,67.3384,67.3657,71900.0
2022-02-24 13:40:00,73.99,74.03,73.93,73.94,103473.0,67.3748,67.4112,67.3201,67.3292,103473.0
2022-02-24 13:45:00,73.93,74.39,73.9,74.37,342787.0,67.3201,67.739,67.2928,67.7208,342787.0
2022-02-24 13:50:00,74.38,74.46,74.24,74.28,67716.0,67.7299,67.8028,67.6024,67.6389,67716.0
2022-02-24 13:55:00,74.28,74.36,74.07,74.1,100681.0,67.6389,67.7117,67.4476,67.4749,100681.0
2022-02-24 14:00:00,74.09,74.16,73.98,74.12,101362.0,67.4658,67.5296,67.3657,67.4932,101362.0
2022-02-24 14:05:00,74.13,74.2,73.95,73.99,124480.0,67.5023,67.566,67.3384,67.3748,124480.0
2022-02-24 14:10:00,74.01,74.25,73.99,74.21,72549.0,67.393,67.6115,67.3748,67.5751,72549.0
2022-02-24 14:15:00,74.22,74.48,74.14,74.47,66102.0,67.5842,67.821,67.5114,67.8119,66102.0
2022-02-24 14:20:00,74.46,74.59,74.45,74.51,57987.0,67.8028,67.9211,67.7937,67.8483,57987.0
2022-02-24 14:25:00,74.51,74.64,74.49,74.57,72346.0,67.8483,67.9667,67.8301,67.9029,72346.0
2022-02-24 14:30:00,74.56,74.81,74.54,74.75,122917.0,67.8938,68.1215,67.8756,68.0668,122917.0
2022-02-24 14:35:00,74.76,74.87,74.71,74.76,97337.0,68.0759,68.1761,68.0304,68.0759,97337.0
2022-02-24 14:40:00,74.77,74.83,74.6,74.79,98463.0,68.085,68.1397,67.9302,68.1033,98463.0
2022-02-24 14:45:00,74.79,74.83,74.65,74.83,75620.0,68.1033,68.1397,67.9758,68.1397,75620.0
2022-02-24 14:50:00,74.82,74.86,74.66,74.8,71909.0,68.1306,68.167,67.9849,68.1124,71909.0
2022-02-24 14:55:00,74.81,74.81,74.6,74.79,81580.0,68.1215,68.1215,67.9302,68.1033,81580.0
2022-02-24 15:00:00,74.78,74.9,74.72,74.89,73348.0,68.0941,68.2034,68.0395,68.1943,73348.0
2022-02-24 15:05:00,74.88,74.98,74.85,74.87,74054.0,68.1852,68.2763,68.1579,68.1761,74054.0
2022-02-24 15:10:00,74.86,75.1,74.86,75.06,88918.0,68.167,68.3855,68.167,68.3491,88918.0
2022-02-24 15:15:00,75.07,75.09,74.96,74.98,114730.0,68.3582,68.3764,68.2581,68.2763,114730.0
2022-02-24 15:20:00,75.0,75.07,74.92,75.06,116481.0,68.2945,68.3582,68.2216,68.3491,116481.0
2022-02-24 15:25:00,75.06,75.08,74.86,74.91,126671.0,68.3491,68.3673,68.167,68.2125,126671.0
2022-02-24 15:30:00,74.9,75.3,74.9,75.3,154012.0,68.2034,68.5677,68.2034,68.5677,154012.0
2022-02-24 15:35:00,75.29,75.41,75.24,75.41,157496.0,68.5586,68.6678,68.513,68.6678,157496.0
2022-02-24 15:40:00,75.42,75.43,75.26,75.27,198802.0,68.6769,68.686,68.5312,68.5403,198802.0
2022-02-24 15:45:00,75.27,75.46,75.25,75.41,243752.0,68.5403,68.7134,68.5221,68.6678,243752.0
2022-02-24 15:50:00,75.41,75.75,75.41,75.71,410237.0,68.6678,68.9774,68.6678,68.941,410237.0
2022-02-24 15:55:00,75.7,75.78,75.41,75.44,870110.0,68.9319,69.0047,68.6678,68.6951,870110.0
2022-02-25 09:30:00,76.12,76.17,75.47,75.58,413517.0,69.3143,69.3599,68.7225,68.8226,413517.0
2022-02-25 09:35:00,75.57,75.74,75.34,75.55,239692.0,68.8135,68.9683,68.6041,68.7953,239692.0
2022-02-25 09:40:00,75.55,75.65,75.37,75.37,286862.0,68.7953,68.8864,68.6314,68.6314,286862.0
2022-02-25 09:45:00,75.38,75.58,75.22,75.4,168907.0,68.6405,68.8226,68.4948,68.6587,168907.0
2022-02-25 09:50:00,75.38,75.4,75.26,75.34,103296.0,68.6405,68.6587,68.5312,68.6041,103296.0
2022-02-25 09:55:00,75.33,75.39,75.29,75.34,183349.0,68.595,68.6496,68.5586,68.6041,183349.0
2022-02-25 10:00:00,75.36,75.72,75.3,75.57,218096.0,68.6223,68.9501,68.5677,68.8135,218096.0
2022-02-25 10:05:00,75.56,75.64,75.41,75.55,113187.0,68.8044,68.8773,68.6678,68.7953,113187.0
2022-02-25 10:10:00,75.52,75.52,75.27,75.38,139994.0,68.768,68.768,68.5403,68.6405,139994.0
2022-02-25 10:15:00,75.37,75.71,75.25,75.67,108387.0,68.6314,68.941,68.5221,68.9046,108387.0
2022-02-25 10:20:00,75.67,75.93,75.57,75.92,84149.0,68.9046,69.1413,68.8135,69.1322,84149.0
2022-02-25 10:25:00,75.92,75.95,75.73,75.8,112962.0,69.1322,69.1595,68.9592,69.023,112962.0
2022-02-25 10:30:00,75.81,75.9,75.79,75.81,118539.0,69.0321,69.114,69.0138,69.0321,118539.0
2022-02-25 10:35:00,75.81,75.87,75.68,75.87,107900.0,69.0321,69.0867,68.9137,69.0867,107900.0
2022-02-25 10:40:00,75.87,76.39,75.87,76.37,82326.0,69.0867,69.5602,69.0867,69.542,82326.0
2022-02-25 10:45:00,76.36,76.49,76.3,76.47,62395.0,69.5329,69.6513,69.4782,69.633,62395.0
2022-02-25 10:50:00,76.47,76.57,76.42,76.53,68237.0,69.633,69.7241,69.5875,69.6877,68237.0
2022-02-25 10:55:00,76.52,76.62,76.39,76.51,133469.0,69.6786,69.7696,69.5602,69.6695,133469.0
2022-02-25 11:00:00,76.52,76.73,76.39,76.73,71485.0,69.6786,69.8698,69.5602,69.8698,71485.0
2022-02-25 11:05:00,76.72,76.72,76.61,76.67,60916.0,69.8607,69.8607,69.7605,69.8152,60916.0
2022-02-25 11:10:00,76.66,76.78,76.6,76.69,83282.0,69.8061,69.9153,69.7514,69.8334,83282.0
2022-02-25 11:15:00,76.69,76.78,76.61,76.77,50258.0,69.8334,69.9153,69.7605,69.9062,50258.0
2022-02-25 11:20:00,76.77,76.97,76.73,76.92,43984.0,69.9062,70.0883,69.8698,70.0428,43984.0
2022-02-25 11:25:00,76.92,76.94,76.69,76.69,60496.0,70.0428,70.061,69.8334,69.8334,60496.0
2022-02-25 11:30:00,76.69,76.71,76.62,76.64,50104.0,69.8334,69.8516,69.7696,69.7879,50104.0
2022-02-25 11:35:00,76.64,76.66,76.52,76.6,58971.0,69.7879,69.8061,69.6786,69.7514,58971.0
2022-02-25 11:40:00,76.58,76.62,76.41,76.47,49779.0,69.7332,69.7696,69.5784,69.633,49779.0
2022-02-25 11:45:00,76.48,76.59,76.4,76.54,52542.0,69.6422,69.7423,69.5693,69.6968,52542.0
2022-02-25 11:50:00,76.53,76.7,76.52,76.7,51608.0,69.6877,69.8425,69.6786,69.8425,51608.0
2022-02-25 11:55:00,76.69,76.83,76.69,76.81,65715.0,69.8334,69.9609,69.8334,69.9427,65715.0
2022-02-25 12:00:00,76.81,76.88,76.65,76.66,53507.0,69.9427,70.0064,69.797,69.8061,53507.0
2022-02-25 12:05:00,76.68,76.76,76.65,76.71,43167.0,69.8243,69.8971,69.797,69.8516,43167.0
2022-02-25 12:10:00,76.7,76.89,76.66,76.69,134886.0,69.8425,70.0155,69.8061,69.8334,134886.0
2022-02-25 12:15:00,76.68,76.71,76.63,76.64,61074.0,69.8243,69.8516,69.7787,69.7879,61074.0
2022-02-25 12:20:00,76.64,76.66,76.57,76.61,68625.0,69.7879,69.8061,69.7241,69.7605,68625.0
2022-02-25 12:25:00,76.61,76.7,76.55,76.69,114981.0,69.7605,69.8425,69.7059,69.8334,114981.0
2022-02-25 12:30:00,76.7,76.72,76.65,76.67,63568.0,69.8425,69.8607,69.797,69.8152,63568.0
2022-02-25 12:35:00,76.67,76.69,76.58,76.6,44195.0,69.8152,69.8334,69.7332,69.7514,44195.0
2022-02-25 12:40:00,76.61,76.67,76.58,76.65,63106.0,69.7605,69.8152,69.7332,69.797,63106.0
2022-02-25 12:45:00,76.65,76.66,76.55,76.56,73966.0,69.797,69.8061,69.7059,69.715,73966.0
2022-02-25 12:50:00,76.55,76.57,76.41,76.41,51458.0,69.7059,69.7241,69.5784,69.5784,51458.0
2022-02-25 12:55:00,76.39,76.5,76.32,76.46,71296.0,69.5602,69.6604,69.4965,69.6239,71296.0
2022-02-25 13:00:00,76.47,76.63,76.47,76.62,64629.0,69.633,69.7787,69.633,69.7696,64629.0
2022-02-25 13:05:00,76.62,76.64,76.56,76.62,39665.0,69.7696,69.7879,69.715,69.7696,39665.0
2022-02-25 13:10:00,76.62,76.72,76.56,76.7,81081.0,69.7696,69.8607,69.715,69.8425,81081.0
2022-02-25 13:15:00,76.69,76.8,76.56,76.78,60532.0,69.8334,69.9335,69.715,69.9153,60532.0
2022-02-25 13:20:00,76.79,76.84,76.75,76.78,62732.0,69.9244,69.97,69.888,69.9153,62732.0
2022-02-25 13:25:00,76.8,76.96,76.79,76.9,41965.0,69.9335,70.0792,69.9244,70.0246,41965.0
2022-02-25 13:30:00,76.92,76.99,76.89,76.97,45220.0,70.0428,70.1066,70.0155,70.0883,45220.0
2022-02-25 13:35:00,76.96,77.0,76.92,76.99,82388.0,70.0792,70.1157,70.0428,70.1066,82388.0
2022-02-25 13:40:00,77.0,77.12,76.98,77.02,139435.0,70.1157,70.2249,70.0975,70.1339,139435.0
2022-02-25 13:45:00,77.02,77.1,76.95,77.05,730773.0,70.1339,70.2067,70.0701,70.1612,730773.0
2022-02-25 13:50:00,77.04,77.15,76.99,77.04,187536.0,70.1521,70.2523,70.1066,70.1521,187536.0
2022-02-25 13:55:00,77.03,77.03,76.86,76.9,67057.0,70.143,70.143,69.9882,70.0246,67057.0
2022-02-25 14:00:00,76.91,77.08,76.79,77.05,53103.0,70.0337,70.1885,69.9244,70.1612,53103.0
2022-02-25 14:05:00,77.04,77.04,76.9,76.96,66064.0,70.1521,70.1521,70.0246,70.0792,66064.0
2022-02-25 14:10:00,76.97,77.1,76.96,77.08,94217.0,70.0883,70.2067,70.0792,70.1885,94217.0
2022-02-25 14:15:00,77.09,77.12,76.97,76.98,48468.0,70.1976,70.2249,70.0883,70.0975,48468.0
2022-02-25 14:20:00,76.97,77.24,76.97,77.22,75411.0,70.0883,70.3342,70.0883,70.316,75411.0
2022-02-25 14:25:00,77.22,77.22,77.03,77.09,330163.0,70.316,70.316,70.143,70.1976,330163.0
2022-02-25 14:30:00,77.1,77.18,76.9,76.94,71823.0,70.2067,70.2796,70.0246,70.061,71823.0
2022-02-25 14:35:00,76.94,77.08,76.9,76.93,62666.0,70.061,70.1885,70.0246,70.0519,62666.0
2022-02-25 14:40:00,76.94,77.0,76.9,76.98,59774.0,70.061,70.1157,70.0246,70.0975,59774.0
2022-02-25 14:45:00,76.97,77.0,76.91,76.94,67894.0,70.0883,70.1157,70.0337,70.061,67894.0
2022-02-25 14:50:00,76.95,76.95,76.8,76.91,78343.0,70.0701,70.0701,69.9335,70.0337,78343.0
2022-02-25 14:55:00,76.92,77.05,76.86,76.95,66023.0,70.0428,70.1612,69.9882,70.0701,66023.0
2022-02-25 15:00:00,76.93,76.93,76.75,76.85,67204.0,70.0519,70.0519,69.888,69.9791,67204.0
2022-02-25 15:05:00,76.87,76.93,76.84,76.87,53177.0,69.9973,70.0519,69.97,69.9973,53177.0
2022-02-25 15:10:00,76.86,76.9,76.76,76.89,54425.0,69.9882,70.0246,69.8971,70.0155,54425.0
2022-02-25 15:15:00,76.88,77.02,76.86,76.98,64905.0,70.0064,70.1339,69.9882,70.0975,64905.0
2022-02-25 15:20:00,76.99,77.16,76.94,77.06,95809.0,70.1066,70.2614,70.061,70.1703,95809.0
2022-02-25 15:25:00,77.04,77.07,76.9,76.94,83596.0,70.1521,70.1794,70.0246,70.061,83596.0
2022-02-25 15:30:00,76.94,77.04,76.88,76.89,128423.0,70.061,70.1521,70.0064,70.0155,128423.0
2022-02-25 15:35:00,76.88,76.88,76.73,76.85,137917.0,70.0064,70.0064,69.8698,69.9791,137917.0
2022-02-25 15:40:00,76.86,76.97,76.8,76.85,191303.0,69.9882,70.0883,69.9335,69.9791,191303.0
2022-02-25 15:45:00,76.84,77.15,76.81,77.08,224338.0,69.97,70.2523,69.9427,70.1885,224338.0
2022-02-25 15:50:00,77.08,77.2,77.03,77.06,382289.0,70.1885,70.2978,70.143,70.1703,382289.0
2022-02-25 15:55:00,77.06,77.21,76.98,77.14,615848.0,70.1703,70.3069,70.0975,70.2431,615848.0
2022-02-28 09:30:00,77.09,77.49,77.04,77.2,356123.0,70.5788,70.945,70.533,70.6795,356123.0
2022-02-28 09:35:00,77.19,77.32,76.8,77.19,168840.0,70.6703,70.7894,70.3133,70.6703,168840.0
2022-02-28 09:40:00,77.17,77.25,76.96,77.13,107308.0,70.652,70.7253,70.4598,70.6154,107308.0
2022-02-28 09:45:00,77.12,77.3,77.06,77.15,139338.0,70.6063,70.771,70.5513,70.6337,139338.0
2022-02-28 09:50:00,77.16,77.37,77.06,77.25,126561.0,70.6429,70.8351,70.5513,70.7253,126561.0
2022-02-28 09:55:00,77.25,77.44,77.17,77.34,122621.0,70.7253,70.8992,70.652,70.8077,122621.0
2022-02-28 10:00:00,77.34,77.36,77.07,77.13,103528.0,70.8077,70.826,70.5605,70.6154,103528.0
2022-02-28 10:05:00,77.14,77.32,77.13,77.32,119681.0,70.6246,70.7894,70.6154,70.7894,119681.0
2022-02-28 10:10:00,77.32,77.38,77.24,77.37,149867.0,70.7894,70.8443,70.7161,70.8351,149867.0
2022-02-28 10:15:00,77.36,77.42,77.31,77.38,157860.0,70.826,70.8809,70.7802,70.8443,157860.0
2022-02-28 10:20:00,77.37,77.63,77.36,77.51,146161.0,70.8351,71.0732,70.826,70.9633,146161.0
2022-02-28 10:25:00,77.5,77.74,77.5,77.59,93348.0,70.9542,71.1739,70.9542,71.0366,93348.0
2022-02-28 10:30:00,77.56,77.91,77.55,77.81,141601.0,71.0091,71.3295,70.9999,71.238,141601.0
2022-02-28 10:35:00,77.8,77.99,77.8,77.88,145222.0,71.2288,71.4028,71.2288,71.3021,145222.0
2022-02-28 10:40:00,77.9,78.11,77.81,78.09,119259.0,71.3204,71.5126,71.238,71.4943,119259.0
2022-02-28 10:45:00,78.08,78.08,77.9,77.91,110417.0,71.4852,71.4852,71.3204,71.3295,110417.0
2022-02-28 10:50:00,77.91,78.05,77.89,78.0,113227.0,71.3295,71.4577,71.3112,71.4119,113227.0
2022-02-28 10:55:00,78.0,78.17,77.98,78.12,201323.0,71.4119,71.5676,71.3936,71.5218,201323.0
2022-02-28 11:00:00,78.13,78.32,78.07,78.26,152650.0,71.5309,71.7049,71.476,71.65,152650.0
2022-02-28 11:05:00,78.26,78.38,78.16,78.37,117229.0,71.65,71.7598,71.5584,71.7507,117229.0
2022-02-28 11:10:00,78.37,78.48,78.26,78.26,132780.0,71.7507,71.8514,71.65,71.65,132780.0
2022-02-28 11:15:00,78.27,78.51,78.24,78.51,92772.0,71.6591,71.8788,71.6317,71.8788,92772.0
2022-02-28 11:20:00,78.49,78.7,78.48,78.7,94651.0,71.8605,72.0528,71.8514,72.0528,94651.0
2022-02-28 11:25:00,78.69,78.87,78.64,78.74,217512.0,72.0436,72.2084,71.9979,72.0894,217512.0
2022-02-28 11:30:00,78.75,78.76,78.5,78.51,109886.0,72.0986,72.1077,71.8697,71.8788,109886.0
2022-02-28 11:35:00,78.52,78.57,78.22,78.24,99227.0,71.888,71.9338,71.6133,71.6317,99227.0
2022-02-28 11:40:00,78.24,78.24,78.09,78.13,66995.0,71.6317,71.6317,71.4943,71.5309,66995.0
2022-02-28 11:45:00,78.13,78.14,77.84,77.98,68864.0,71.5309,71.5401,71.2654,71.3936,68864.0
2022-02-28 11:50:00,77.99,78.06,77.96,78.04,70044.0,71.4028,71.4669,71.3753,71.4485,70044.0
2022-02-28 11:55:00,78.04,78.22,78.04,78.13,58113.0,71.4485,71.6133,71.4485,71.5309,58113.0
2022-02-28 12:00:00,78.12,78.18,78.02,78.04,54231.0,71.5218,71.5767,71.4302,71.4485,54231.0
2022-02-28 12:05:00,78.06,78.07,77.76,77.76,74800.0,71.4669,71.476,71.1922,71.1922,74800.0
2022-02-28 12:10:00,77.75,77.77,77.57,77.61,62730.0,71.183,71.2014,71.0182,71.0549,62730.0
2022-02-28 12:15:00,77.61,77.65,77.44,77.6,61706.0,71.0549,71.0915,70.8992,71.0457,61706.0
2022-02-28 12:20:00,77.61,77.62,77.37,77.41,62325.0,71.0549,71.064,70.8351,70.8718,62325.0
2022-02-28 12:25:00,77.42,77.61,77.42,77.58,60808.0,70.8809,71.0549,70.8809,71.0274,60808.0
2022-02-28 12:30:00,77.58,77.61,77.45,77.46,53570.0,71.0274,71.0549,70.9084,70.9175,53570.0
2022-02-28 12:35:00,77.46,77.5,77.31,77.36,45301.0,70.9175,70.9542,70.7802,70.826,45301.0
2022-02-28 12:40:00,77.37,77.46,77.28,77.34,51033.0,70.8351,70.9175,70.7527,70.8077,51033.0
2022-02-28 12:45:00,77.33,77.38,77.13,77.14,111969.0,70.7985,70.8443,70.6154,70.6246,111969.0
2022-02-28 12:50:00,77.14,77.21,77.05,77.18,51791.0,70.6246,70.6886,70.5422,70.6612,51791.0
2022-02-28 12:55:00,77.19,77.32,77.12,77.31,36269.0,70.6703,70.7894,70.6063,70.7802,36269.0
2022-02-28 13:00:00,77.31,77.5,77.28,77.49,93860.0,70.7802,70.9542,70.7527,70.945,93860.0
2022-02-28 13:05:00,77.5,77.62,77.46,77.62,52456.0,70.9542,71.064,70.9175,71.064,52456.0
2022-02-28 13:10:00,77.61,77.66,77.52,77.52,65263.0,71.0549,71.1006,70.9725,70.9725,65263.0
2022-02-28 13:15:00,77.53,77.58,77.4,77.45,93892.0,70.9816,71.0274,70.8626,70.9084,93892.0
2022-02-28 13:20:00,77.44,77.5,77.37,77.41,53144.0,70.8992,70.9542,70.8351,70.8718,53144.0
2022-02-28 13:25:00,77.4,77.57,77.39,77.49,79408.0,70.8626,71.0182,70.8534,70.945,79408.0
2022-02-28 13:30:00,77.48,77.58,77.39,77.51,70886.0,70.9358,71.0274,70.8534,70.9633,70886.0
2022-02-28 13:35:00,77.49,77.64,77.46,77.56,38962.0,70.945,71.0823,70.9175,71.0091,38962.0
2022-02-28 13:40:00,77.55,77.69,77.53,77.59,44959.0,70.9999,71.1281,70.9816,71.0366,44959.0
2022-02-28 13:45:00,77.59,77.73,77.52,77.72,39500.0,71.0366,71.1647,70.9725,71.1556,39500.0
2022-02-28 13:50:00,77.72,77.91,77.72,77.85,84008.0,71.1556,71.3295,71.1556,71.2746,84008.0
2022-02-28 13:55:00,77.84,77.85,77.67,77.69,37389.0,71.2654,71.2746,71.1098,71.1281,37389.0
2022-02-28 14:00:00,77.69,77.73,77.49,77.52,92368.0,71.1281,71.1647,70.945,70.9725,92368.0
2022-02-28 14:05:00,77.52,77.56,77.33,77.37,128577.0,70.9725,71.0091,70.7985,70.8351,128577.0
2022-02-28 14:10:00,77.37,77.39,77.29,77.37,64055.0,70.8351,70.8534,70.7619,70.8351,64055.0
2022-02-28 14:15:00,77.36,77.43,77.27,77.42,96037.0,70.826,70.8901,70.7436,70.8809,96037.0
2022-02-28 14:20:00,77.43,77.54,77.31,77.34,79108.0,70.8901,70.9908,70.7802,70.8077,79108.0
2022-02-28 14:25:00,77.33,77.45,77.31,77.39,54797.0,70.7985,70.9084,70.7802,70.8534,54797.0
2022-02-28 14:30:00,77.4,77.48,77.28,77.46,75932.0,70.8626,70.9358,70.7527,70.9175,75932.0
2022-02-28 14:35:00,77.46,77.58,77.41,77.42,43279.0,70.9175,71.0274,70.8718,70.8809,43279.0
2022-02-28 14:40:00,77.42,77.67,77.36,77.61,58719.0,70.8809,71.1098,70.826,71.0549,58719.0
2022-02-28 14:45:00,77.62,77.63,77.53,77.61,221110.0,71.064,71.0732,70.9816,71.0549,221110.0
2022-02-28 14:50:00,77.6,77.67,77.57,77.65,58615.0,71.0457,71.1098,71.0182,71.0915,58615.0
2022-02-28 14:55:00,77.65,77.77,77.63,77.72,47552.0,71.0915,71.2014,71.0732,71.1556,47552.0
2022-02-28 15:00:00,77.71,77.78,77.65,77.72,60416.0,71.1464,71.2105,71.0915,71.1556,60416.0
2022-02-28 15:05:00,77.73,77.88,77.61,77.83,163708.0,71.1647,71.3021,71.0549,71.2563,163708.0
2022-02-28 15:10:00,77.82,77.83,77.73,77.81,139788.0,71.2471,71.2563,71.1647,71.238,139788.0
2022-02-28 15:15:00,77.83,77.96,77.82,77.86,154610.0,71.2563,71.3753,71.2471,71.2837,154610.0
2022-02-28 15:20:00,77.86,78.03,77.85,78.02,149270.0,71.2837,71.4394,71.2746,71.4302,149270.0
2022-02-28 15:25:00,78.01,78.07,77.96,78.0,124128.0,71.4211,71.476,71.3753,71.4119,124128.0
2022-02-28 15:30:00,78.0,78.0,77.86,77.87,221509.0,71.4119,71.4119,71.2837,71.2929,221509.0
2022-02-28 15:35:00,77.87,77.98,77.81,77.97,184639.0,71.2929,71.3936,71.238,71.3845,184639.0
2022-02-28 15:40:00,77.97,78.17,77.97,78.15,220143.0,71.3845,71.5676,71.3845,71.5493,220143.0
2022-02-28 15:45:00,78.15,78.41,78.15,78.28,271776.0,71.5493,71.7873,71.5493,71.6683,271776.0
2022-02-28 15:50:00,78.29,78.47,78.28,78.45,337242.0,71.6774,71.8422,71.6683,71.8239,337242.0
2022-02-28 15:55:00,78.45,78.57,78.21,78.24,916988.0,71.8239,71.9338,71.6042,71.6317,916988.0
2022-03-01 09:30:00,78.07,78.49,78.0,78.25,474708.0,71.476,71.8605,71.4119,71.6408,474708.0
2022-03-01 09:35:00,78.27,78.8,78.25,78.79,215975.0,71.6591,72.1444,71.6408,72.1352,215975.0
2022-03-01 09:40:00,78.8,78.83,78.47,78.55,162912.0,72.1444,72.1718,71.8422,71.9155,162912.0
2022-03-01 09:45:00,78.56,78.59,78.32,78.39,125869.0,71.9246,71.9521,71.7049,71.769,125869.0
2022-03-01 09:50:00,78.41,78.47,78.21,78.3,140202.0,71.7873,71.8422,71.6042,71.6866,140202.0
2022-03-01 09:55:00,78.31,78.35,78.13,78.16,79102.0,71.6957,71.7324,71.5309,71.5584,79102.0
2022-03-01 10:00:00,78.17,78.37,78.1,78.27,115915.0,71.5676,71.7507,71.5035,71.6591,115915.0
2022-03-01 10:05:00,78.29,78.46,78.11,78.12,106362.0,71.6774,71.8331,71.5126,71.5218,106362.0
2022-03-01 10:10:00,78.09,78.21,78.03,78.17,94837.0,71.4943,71.6042,71.4394,71.5676,94837.0
2022-03-01 10:15:00,78.17,78.31,78.14,78.18,81662.0,71.5676,71.6957,71.5401,71.5767,81662.0
2022-03-01 10:20:00,78.18,78.35,78.1,78.12,171140.0,71.5767,71.7324,71.5035,71.5218,171140.0
2022-03-01 10:25:00,78.13,78.16,77.89,77.98,86762.0,71.5309,71.5584,71.3112,71.3936,86762.0
2022-03-01 10:30:00,77.98,78.07,77.94,78.0,113714.0,71.3936,71.476,71.357,71.4119,113714.0
2022-03-01 10:35:00,78.0,78.07,77.83,77.95,68666.0,71.4119,71.476,71.2563,71.3661,68666.0
2022-03-01 10:40:00,77.94,77.94,77.71,77.74,68792.0,71.357,71.357,71.1464,71.1739,68792.0
2022-03-01 10:45:00,77.74,77.87,77.7,77.85,76341.0,71.1739,71.2929,71.1373,71.2746,76341.0
2022-03-01 10:50:00,77.86,78.17,77.83,78.12,175812.0,71.2837,71.5676,71.2563,71.5218,175812.0
2022-03-01 10:55:00,78.12,78.23,78.04,78.19,200896.0,71.5218,71.6225,71.4485,71.5859,200896.0
2022-03-01 11:00:00,78.18,78.43,78.13,78.42,370068.0,71.5767,71.8056,71.5309,71.7964,370068.0
2022-03-01 11:05:00,78.43,78.55,78.16,78.22,117630.0,71.8056,71.9155,71.5584,71.6133,117630.0
2022-03-01 11:10:00,78.22,78.37,78.1,78.26,160695.0,71.6133,71.7507,71.5035,71.65,160695.0
2022-03-01 11:15:00,78.27,78.34,78.03,78.08,78004.0,71.6591,71.7232,71.4394,71.4852,78004.0
2022-03-01 11:20:00,78.09,78.38,78.05,78.18,249654.0,71.4943,71.7598,71.4577,71.5767,249654.0
2022-03-01 11:25:00,78.19,78.2,77.92,78.01,118050.0,71.5859,71.595,71.3387,71.4211,118050.0
2022-03-01 11:30:00,78.01,78.01,77.57,77.57,160520.0,71.4211,71.4211,71.0182,71.0182,160520.0
2022-03-01 11:35:00,77.56,77.61,77.41,77.58,104269.0,71.0091,71.0549,70.8718,71.0274,104269.0
2022-03-01 11:40:00,77.59,77.68,77.54,77.66,56417.0,71.0366,71.119,70.9908,71.1006,56417.0
2022-03-01 11:45:00,77.66,77.66,77.38,77.43,77468.0,71.1006,71.1006,70.8443,70.8901,77468.0
2022-03-01 11:50:00,77.44,77.45,77.22,77.22,54350.0,70.8992,70.9084,70.6978,70.6978,54350.0
2022-03-01 11:55:00,77.22,77.25,77.04,77.06,71357.0,70.6978,70.7253,70.533,70.5513,71357.0
2022-03-01 12:00:00,77.05,77.08,76.88,76.93,53790.0,70.5422,70.5696,70.3865,70.4323,53790.0
2022-03-01 12:05:00,76.94,77.05,76.9,77.04,113064.0,70.4415,70.5422,70.4048,70.533,113064.0
2022-03-01 12:10:00,77.04,77.17,76.94,77.14,58517.0,70.533,70.652,70.4415,70.6246,58517.0
2022-03-01 12:15:00,77.14,77.42,77.06,77.38,82046.0,70.6246,70.8809,70.5513,70.8443,82046.0
2022-03-01 12:20:00,77.39,77.4,77.25,77.31,50588.0,70.8534,70.8626,70.7253,70.7802,50588.0
2022-03-01 12:25:00,77.28,77.33,77.1,77.15,124394.0,70.7527,70.7985,70.5879,70.6337,124394.0
2022-03-01 12:30:00,77.16,77.36,77.13,77.35,45593.0,70.6429,70.826,70.6154,70.8168,45593.0
2022-03-01 12:35:00,77.35,77.42,77.31,77.34,40462.0,70.8168,70.8809,70.7802,70.8077,40462.0
2022-03-01 12:40:00,77.35,77.51,77.35,77.48,40198.0,70.8168,70.9633,70.8168,70.9358,40198.0
2022-03-01 12:45:00,77.47,77.61,77.4,77.48,49330.0,70.9267,71.0549,70.8626,70.9358,49330.0
2022-03-01 12:50:00,77.48,77.52,77.32,77.4,31697.0,70.9358,70.9725,70.7894,70.8626,31697.0
2022-03-01 12:55:00,77.4,77.5,77.34,77.45,42983.0,70.8626,70.9542,70.8077,70.9084,42983.0
2022-03-01 13:00:00,77.45,77.56,77.4,77.48,46889.0,70.9084,71.0091,70.8626,70.9358,46889.0
2022-03-01 13:05:00,77.48,77.51,77.34,77.46,62683.0,70.9358,70.9633,70.8077,70.9175,62683.0
2022-03-01 13:10:00,77.47,77.5,77.38,77.43,54149.0,70.9267,70.9542,70.8443,70.8901,54149.0
2022-03-01 13:15:00,77.43,77.57,77.35,77.52,71721.0,70.8901,71.0182,70.8168,70.9725,71721.0
2022-03-01 13:20:00,77.51,77.62,77.5,77.55,68850.0,70.9633,71.064,70.9542,70.9999,68850.0
2022-03-01 13:25:00,77.55,77.58,77.46,77.56,61990.0,70.9999,71.0274,70.9175,71.0091,61990.0
2022-03-01 13:30:00,77.56,77.57,77.38,77.44,54458.0,71.0091,71.0182,70.8443,70.8992,54458.0
2022-03-01 13:35:00,77.42,77.61,77.38,77.59,52009.0,70.8809,71.0549,70.8443,71.0366,52009.0
2022-03-01 13:40:00,77.6,77.69,77.51,77.56,61705.0,71.0457,71.1281,70.9633,71.0091,61705.0
2022-03-01 13:45:00,77.55,77.65,77.36,77.38,51550.0,70.9999,71.0915,70.826,70.8443,51550.0
2022-03-01 13:50:00,77.39,77.46,77.35,77.43,37369.0,70.8534,70.9175,70.8168,70.8901,37369.0
2022-03-01 13:55:00,77.43,77.65,77.42,77.52,76982.0,70.8901,71.0915,70.8809,70.9725,76982.0
2022-03-01 14:00:00,77.51,77.52,77.33,77.37,49675.0,70.9633,70.9725,70.7985,70.8351,49675.0
2022-03-01 14:05:00,77.36,77.46,77.34,77.39,50093.0,70.826,70.9175,70.8077,70.8534,50093.0
2022-03-01 14:10:00,77.4,77.42,77.32,77.35,82455.0,70.8626,70.8809,70.7894,70.8168,82455.0
2022-03-01 14:15:00,77.35,77.52,77.29,77.5,82002.0,70.8168,70.9725,70.7619,70.9542,82002.0
2022-03-01 14:20:00,77.49,77.82,77.45,77.8,62448.0,70.945,71.2471,70.9084,71.2288,62448.0
2022-03-01 14:25:00,77.81,77.93,77.78,77.83,54943.0,71.238,71.3478,71.2105,71.2563,54943.0
2022-03-01 14:30:00,77.83,77.86,77.77,77.8,87992.0,71.2563,71.2837,71.2014,71.2288,87992.0
2022-03-01 14:35:00,77.81,77.83,77.61,77.66,163865.0,71.238,71.2563,71.0549,71.1006,163865.0
2022-03-01 14:40:00,77.66,77.66,77.52,77.62,133159.0,71.1006,71.1006,70.9725,71.064,133159.0
2022-03-01 14:45:00,77.62,77.63,77.41,77.43,124959.0,71.064,71.0732,70.8718,70.8901,124959.0
2022-03-01 14:50:00,77.43,77.43,77.22,77.27,84392.0,70.8901,70.8901,70.6978,70.7436,84392.0
2022-03-01 14:55:00,77.28,77.45,77.22,77.42,81940.0,70.7527,70.9084,70.6978,70.8809,81940.0
2022-03-01 15:00:00,77.42,77.85,77.39,77.85,63652.0,70.8809,71.2746,70.8534,71.2746,63652.0
2022-03-01 15:05:00,77.86,77.95,77.71,77.77,111923.0,71.2837,71.3661,71.1464,71.2014,111923.0
2022-03-01 15:10:00,77.77,77.77,77.65,77.76,61766.0,71.2014,71.2014,71.0915,71.1922,61766.0
2022-03-01 15:15:00,77.77,77.81,77.53,77.56,76625.0,71.2014,71.238,70.9816,71.0091,76625.0
2022-03-01 15:20:00,77.55,77.55,77.43,77.48,144814.0,70.9999,70.9999,70.8901,70.9358,144814.0
2022-03-01 15:25:00,77.47,77.48,77.25,77.27,128535.0,70.9267,70.9358,70.7253,70.7436,128535.0
2022-03-01 15:30:00,77.26,77.26,77.1,77.13,220881.0,70.7344,70.7344,70.5879,70.6154,220881.0
2022-03-01 15:35:00,77.13,77.2,77.06,77.13,198727.0,70.6154,70.6795,70.5513,70.6154,198727.0
2022-03-01 15:40:00,77.12,77.22,76.96,77.03,250484.0,70.6063,70.6978,70.4598,70.5239,250484.0
2022-03-01 15:45:00,77.02,77.02,76.72,76.75,380747.0,70.5147,70.5147,70.24,70.2675,380747.0
2022-03-01 15:50:00,76.74,77.07,76.54,77.03,474953.0,70.2583,70.5605,70.0752,70.5239,474953.0
2022-03-01 15:55:00,77.02,77.5,76.88,77.44,1046043.0,70.5147,70.9542,70.3865,70.8992,1046043.0
2022-03-02 09:30:00,77.29,77.41,76.67,76.68,203931.0,70.7619,70.8718,70.1943,70.2034,203931.0
2022-03-02 09:35:00,76.67,76.73,76.49,76.65,54924.0,70.1943,70.2492,70.0295,70.1759,54924.0
2022-03-02 09:40:00,76.64,77.19,76.6,77.02,69098.0,70.1668,70.6703,70.1302,70.5147,69098.0
2022-03-02 09:45:00,77.04,77.2,76.97,76.98,61449.0,70.533,70.6795,70.4689,70.4781,61449.0
2022-03-02 09:50:00,76.99,77.07,76.83,76.85,58226.0,70.4872,70.5605,70.3407,70.3591,58226.0
2022-03-02 09:55:00,76.83,76.95,76.66,76.85,140340.0,70.3407,70.4506,70.1851,70.3591,140340.0
2022-03-02 10:00:00,76.83,77.18,76.81,77.08,35413.0,70.3407,70.6612,70.3224,70.5696,35413.0
2022-03-02 10:05:00,77.06,77.09,76.74,76.82,54492.0,70.5513,70.5788,70.2583,70.3316,54492.0
2022-03-02 10:10:00,76.83,76.88,76.76,76.84,52596.0,70.3407,70.3865,70.2767,70.3499,52596.0
2022-03-02 10:15:00,76.8,76.89,76.77,76.84,46098.0,70.3133,70.3957,70.2858,70.3499,46098.0
2022-03-02 10:20:00,76.84,76.96,76.83,76.87,39470.0,70.3499,70.4598,70.3407,70.3774,39470.0
2022-03-02 10:25:00,76.9,77.28,76.82,77.11,121169.0,70.4048,70.7527,70.3316,70.5971,121169.0
2022-03-02 10:30:00,77.11,77.2,76.86,76.96,76906.0,70.5971,70.6795,70.3682,70.4598,76906.0
2022-03-02 10:35:00,76.96,77.38,76.93,77.36,63179.0,70.4598,70.8443,70.4323,70.826,63179.0
2022-03-02 10:40:00,77.37,77.38,77.09,77.17,49348.0,70.8351,70.8443,70.5788,70.652,49348.0
2022-03-02 10:45:00,77.18,77.25,77.04,77.19,38851.0,70.6612,70.7253,70.533,70.6703,38851.0
2022-03-02 10:50:00,77.2,77.25,76.95,76.99,45335.0,70.6795,70.7253,70.4506,70.4872,45335.0
2022-03-02 10:55:00,77.02,77.3,77.01,77.23,42049.0,70.5147,70.771,70.5055,70.707,42049.0
2022-03-02 11:00:00,77.25,77.47,77.06,77.42,68655.0,70.7253,70.9267,70.5513,70.8809,68655.0
2022-03-02 11:05:00,77.41,77.47,77.28,77.38,58306.0,70.8718,70.9267,70.7527,70.8443,58306.0
2022-03-02 11:10:00,77.4,77.52,77.3,77.45,57039.0,70.8626,70.9725,70.771,70.9084,57039.0
2022-03-02 11:15:00,77.45,77.48,77.34,77.38,48996.0,70.9084,70.9358,70.8077,70.8443,48996.0
2022-03-02 11:20:00,77.39,77.45,77.29,77.33,24337.0,70.8534,70.9084,70.7619,70.7985,24337.0
2022-03-02 11:25:00,77.34,77.64,77.34,77.54,45625.0,70.8077,71.0823,70.8077,70.9908,45625.0
2022-03-02 11:30:00,77.55,77.81,77.55,77.67,91088.0,70.9999,71.238,70.9999,71.1098,91088.0
2022-03-02 11:35:00,77.67,77.69,77.53,77.67,97956.0,71.1098,71.1281,70.9816,71.1098,97956.0
2022-03-02 11:40:00,77.67,77.71,77.46,77.46,75163.0,71.1098,71.1464,70.9175,70.9175,75163.0
2022-03-02 11:45:00,77.5,77.6,77.47,77.47,32544.0,70.9542,71.0457,70.9267,70.9267,32544.0
2022-03-02 11:50:00,77.47,77.52,77.38,77.38,33667.0,70.9267,70.9725,70.8443,70.8443,33667.0
2022-03-02 11:55:00,77.36,77.44,77.35,77.38,35559.0,70.826,70.8992,70.8168,70.8443,35559.0
2022-03-02 12:00:00,77.4,77.48,77.34,77.43,28002.0,70.8626,70.9358,70.8077,70.8901,28002.0
2022-03-02 12:05:00,77.43,77.59,77.33,77.54,48545.0,70.8901,71.0366,70.7985,70.9908,48545.0
2022-03-02 12:10:00,77.55,77.7,77.55,77.68,82176.0,70.9999,71.1373,70.9999,71.119,82176.0
2022-03-02 12:15:00,77.68,77.77,77.62,77.71,48778.0,71.119,71.2014,71.064,71.1464,48778.0
2022-03-02 12:20:00,77.68,77.7,77.5,77.51,30250.0,71.119,71.1373,70.9542,70.9633,30250.0
2022-03-02 12:25:00,77.52,77.63,77.48,77.6,27075.0,70.9725,71.0732,70.9358,71.0457,27075.0
2022-03-02 12:30:00,77.59,77.66,77.53,77.56,33050.0,71.0366,71.1006,70.9816,71.0091,33050.0
2022-03-02 12:35:00,77.55,77.6,77.48,77.57,39897.0,70.9999,71.0457,70.9358,71.0182,39897.0
2022-03-02 12:40:00,77.58,77.6,77.46,77.52,28251.0,71.0274,71.0457,70.9175,70.9725,28251.0
2022-03-02 12:45:00,77.52,77.52,77.33,77.42,43707.0,70.9725,70.9725,70.7985,70.8809,43707.0
2022-03-02 12:50:00,77.42,77.44,77.29,77.38,28201.0,70.8809,70.8992,70.7619,70.8443,28201.0
2022-03-02 12:55:00,77.38,77.39,77.3,77.37,28533.0,70.8443,70.8534,70.771,70.8351,28533.0
2022-03-02 13:00:00,77.37,77.56,77.37,77.54,34341.0,70.8351,71.0091,70.8351,70.9908,34341.0
2022-03-02 13:05:00,77.53,77.6,77.44,77.45,33733.0,70.9816,71.0457,70.8992,70.9084,33733.0
2022-03-02 13:10:00,77.45,77.53,77.4,77.44,37881.0,70.9084,70.9816,70.8626,70.8992,37881.0
2022-03-02 13:15:00,77.44,77.48,77.28,77.32,43135.0,70.8992,70.9358,70.7527,70.7894,43135.0
2022-03-02 13:20:00,77.33,77.37,77.25,77.26,22362.0,70.7985,70.8351,70.7253,70.7344,22362.0
2022-03-02 13:25:00,77.26,77.33,77.23,77.24,33007.0,70.7344,70.7985,70.707,70.7161,33007.0
2022-03-02 13:30:00,77.25,77.46,77.24,77.41,37983.0,70.7253,70.9175,70.7161,70.8718,37983.0
2022-03-02 13:35:00,77.42,77.47,77.37,77.46,22231.0,70.8809,70.9267,70.8351,70.9175,22231.0
2022-03-02 13:40:00,77.46,77.46,77.33,77.38,35641.0,70.9175,70.9175,70.7985,70.8443,35641.0
2022-03-02 13:45:00,77.39,77.39,77.33,77.37,34823.0,70.8534,70.8534,70.7985,70.8351,34823.0
2022-03-02 13:50:00,77.41,77.41,77.28,77.29,30135.0,70.8718,70.8718,70.7527,70.7619,30135.0
2022-03-02 13:55:00,77.29,77.38,77.27,77.37,37162.0,70.7619,70.8443,70.7436,70.8351,37162.0
2022-03-02 14:00:00,77.36,77.5,77.3,77.5,36949.0,70.826,70.9542,70.771,70.9542,36949.0
2022-03-02 14:05:00,77.49,77.5,77.38,77.39,37410.0,70.945,70.9542,70.8443,70.8534,37410.0
2022-03-02 14:10:00,77.39,77.39,77.35,77.36,27237.0,70.8534,70.8534,70.8168,70.826,27237.0
2022-03-02 14:15:00,77.37,77.4,77.29,77.31,43780.0,70.8351,70.8626,70.7619,70.7802,43780.0
2022-03-02 14:20:00,77.31,77.4,77.19,77.23,50363.0,70.7802,70.8626,70.6703,70.707,50363.0
2022-03-02 14:25:00,77.23,77.25,77.07,77.12,62987.0,70.707,70.7253,70.5605,70.6063,62987.0
2022-03-02 14:30:00,77.12,77.2,77.06,77.18,41331.0,70.6063,70.6795,70.5513,70.6612,41331.0
2022-03-02 14:35:00,77.19,77.32,77.18,77.32,55137.0,70.6703,70.7894,70.6612,70.7894,55137.0
2022-03-02 14:40:00,77.33,77.37,77.28,77.34,29719.0,70.7985,70.8351,70.7527,70.8077,29719.0
2022-03-02 14:45:00,77.34,77.38,77.26,77.35,85720.0,70.8077,70.8443,70.7344,70.8168,85720.0
2022-03-02 14:50:00,77.34,77.42,77.17,77.19,52722.0,70.8077,70.8809,70.652,70.6703,52722.0
2022-03-02 14:55:00,77.2,77.25,77.13,77.22,58237.0,70.6795,70.7253,70.6154,70.6978,58237.0
2022-03-02 15:00:00,77.21,77.37,77.2,77.31,66641.0,70.6886,70.8351,70.6795,70.7802,66641.0
2022-03-02 15:05:00,77.31,77.32,77.22,77.31,80427.0,70.7802,70.7894,70.6978,70.7802,80427.0
2022-03-02 15:10:00,77.3,77.34,77.19,77.23,108082.0,70.771,70.8077,70.6703,70.707,108082.0
2022-03-02 15:15:00,77.23,77.37,77.17,77.34,48371.0,70.707,70.8351,70.652,70.8077,48371.0
2022-03-02 15:20:00,77.34,77.4,77.26,77.34,47482.0,70.8077,70.8626,70.7344,70.8077,47482.0
2022-03-02 15:25:00,77.34,77.48,77.32,77.45,37727.0,70.8077,70.9358,70.7894,70.9084,37727.0
2022-03-02 15:30:00,77.46,77.58,77.41,77.56,58191.0,70.9175,71.0274,70.8718,71.0091,58191.0
2022-03-02 15:35:00,77.56,77.7,77.51,77.54,79706.0,71.0091,71.1373,70.9633,70.9908,79706.0
2022-03-02 15:40:00,77.55,77.61,77.48,77.51,79903.0,70.9999,71.0549,70.9358,70.9633,79903.0
2022-03-02 15:45:00,77.51,77.75,77.51,77.72,120968.0,70.9633,71.183,70.9633,71.1556,120968.0
2022-03-02 15:50:00,77.74,77.81,77.62,77.63,191313.0,71.1739,71.238,71.064,71.0732,191313.0
2022-03-02 15:55:00,77.62,77.62,77.45,77.55,414656.0,71.064,71.064,70.9084,70.9999,414656.0
2022-03-03 09:30:00,77.85,78.34,77.83,78.17,157191.0,71.2746,71.7232,71.2563,71.5676,157191.0
2022-03-03 09:35:00,78.2,78.51,78.18,78.48,72833.0,71.595,71.8788,71.5767,71.8514,72833.0
2022-03-03 09:40:00,78.46,78.51,78.14,78.15,113245.0,71.8331,71.8788,71.5401,71.5493,113245.0
2022-03-03 09:45:00,78.16,78.62,78.16,78.52,114356.0,71.5584,71.9796,71.5584,71.888,114356.0
2022-03-03 09:50:00,78.51,78.66,78.29,78.36,70777.0,71.8788,72.0162,71.6774,71.7415,70777.0
2022-03-03 09:55:00,78.37,78.59,78.36,78.47,62214.0,71.7507,71.9521,71.7415,71.8422,62214.0
2022-03-03 10:00:00,78.46,78.56,78.41,78.48,94660.0,71.8331,71.9246,71.7873,71.8514,94660.0
2022-03-03 10:05:00,78.49,78.54,78.37,78.48,60260.0,71.8605,71.9063,71.7507,71.8514,60260.0
2022-03-03 10:10:00,78.48,78.5,78.31,78.45,41614.0,71.8514,71.8697,71.6957,71.8239,41614.0
2022-03-03 10:15:00,78.42,78.52,78.34,78.49,70483.0,71.7964,71.888,71.7232,71.8605,70483.0
2022-03-03 10:20:00,78.5,78.51,78.31,78.44,56147.0,71.8697,71.8788,71.6957,71.8148,56147.0
2022-03-03 10:25:00,78.42,78.46,78.29,78.29,58462.0,71.7964,71.8331,71.6774,71.6774,58462.0
2022-03-03 10:30:00,78.3,78.31,78.12,78.19,66782.0,71.6866,71.6957,71.5218,71.5859,66782.0
2022-03-03 10:35:00,78.18,78.33,78.15,78.25,40742.0,71.5767,71.7141,71.5493,71.6408,40742.0
2022-03-03 10:40:00,78.26,78.31,78.16,78.19,90678.0,71.65,71.6957,71.5584,71.5859,90678.0
2022-03-03 10:45:00,78.18,78.22,78.08,78.11,42035.0,71.5767,71.6133,71.4852,71.5126,42035.0
2022-03-03 10:50:00,78.09,78.16,78.0,78.03,57216.0,71.4943,71.5584,71.4119,71.4394,57216.0
2022-03-03 10:55:00,78.03,78.08,77.8,77.82,43924.0,71.4394,71.4852,71.2288,71.2471,43924.0
2022-03-03 11:00:00,77.82,77.91,77.77,77.89,41028.0,71.2471,71.3295,71.2014,71.3112,41028.0
2022-03-03 11:05:00,77.92,77.99,77.87,77.92,44958.0,71.3387,71.4028,71.2929,71.3387,44958.0
2022-03-03 11:10:00,77.88,77.92,77.72,77.74,36579.0,71.3021,71.3387,71.1556,71.1739,36579.0
2022-03-03 11:15:00,77.74,77.84,77.66,77.83,30368.0,71.1739,71.2654,71.1006,71.2563,30368.0
2022-03-03 11:20:00,77.83,77.94,77.8,77.88,35859.0,71.2563,71.357,71.2288,71.3021,35859.0
2022-03-03 11:25:00,77.89,78.16,77.87,78.13,40256.0,71.3112,71.5584,71.2929,71.5309,40256.0
2022-03-03 11:30:00,78.13,78.23,78.11,78.17,45131.0,71.5309,71.6225,71.5126,71.5676,45131.0
2022-03-03 11:35:00,78.17,78.17,78.04,78.13,42879.0,71.5676,71.5676,71.4485,71.5309,42879.0
2022-03-03 11:40:00,78.12,78.25,78.07,78.21,40915.0,71.5218,71.6408,71.476,71.6042,40915.0
2022-03-03 11:45:00,78.2,78.32,78.18,78.29,33838.0,71.595,71.7049,71.5767,71.6774,33838.0
2022-03-03 11:50:00,78.31,78.37,78.22,78.35,49223.0,71.6957,71.7507,71.6133,71.7324,49223.0
2022-03-03 11:55:00,78.33,78.47,78.23,78.36,82330.0,71.7141,71.8422,71.6225,71.7415,82330.0
2022-03-03 12:00:00,78.36,78.52,78.32,78.47,28685.0,71.7415,71.888,71.7049,71.8422,28685.0
2022-03-03 12:05:00,78.48,78.53,78.4,78.52,49747.0,71.8514,71.8972,71.7781,71.888,49747.0
2022-03-03 12:10:00,78.52,78.53,78.45,78.52,95055.0,71.888,71.8972,71.8239,71.888,95055.0
2022-03-03 12:15:00,78.53,78.61,78.5,78.5,47824.0,71.8972,71.9704,71.8697,71.8697,47824.0
2022-03-03 12:20:00,78.48,78.57,78.46,78.52,37476.0,71.8514,71.9338,71.8331,71.888,37476.0
2022-03-03 12:25:00,78.52,78.56,78.41,78.45,20217.0,71.888,71.9246,71.7873,71.8239,20217.0
2022-03-03 12:30:00,78.45,78.92,78.42,78.79,176011.0,71.8239,72.2542,71.7964,72.1352,176011.0
2022-03-03 12:35:00,78.79,78.97,78.74,78.85,50720.0,72.1352,72.3,72.0894,72.1901,50720.0
2022-03-03 12:40:00,78.84,78.9,78.75,78.9,47385.0,72.181,72.2359,72.0986,72.2359,47385.0
2022-03-03 12:45:00,78.9,78.97,78.81,78.97,54375.0,72.2359,72.3,72.1535,72.3,54375.0
2022-03-03 12:50:00,78.96,78.99,78.84,78.88,59250.0,72.2908,72.3183,72.181,72.2176,59250.0
2022-03-03 12:55:00,78.89,78.91,78.8,78.83,40493.0,72.2268,72.2451,72.1444,72.1718,40493.0
2022-03-03 13:00:00,78.83,78.9,78.74,78.87,34951.0,72.1718,72.2359,72.0894,72.2084,34951.0
2022-03-03 13:05:00,78.86,78.91,78.78,78.88,57386.0,72.1993,72.2451,72.126,72.2176,57386.0
2022-03-03 13:10:00,78.88,78.94,78.84,78.89,38549.0,72.2176,72.2725,72.181,72.2268,38549.0
2022-03-03 13:15:00,78.88,79.1,78.88,79.09,65156.0,72.2176,72.419,72.2176,72.4099,65156.0
2022-03-03 13:20:00,79.08,79.12,78.99,79.02,44669.0,72.4007,72.4373,72.3183,72.3458,44669.0
2022-03-03 13:25:00,79.01,79.02,78.94,79.01,44824.0,72.3366,72.3458,72.2725,72.3366,44824.0
2022-03-03 13:30:00,78.99,79.02,78.9,78.95,68660.0,72.3183,72.3458,72.2359,72.2817,68660.0
2022-03-03 13:35:00,78.97,79.02,78.89,78.9,26680.0,72.3,72.3458,72.2268,72.2359,26680.0
2022-03-03 13:40:00,78.9,79.06,78.88,79.06,43191.0,72.2359,72.3824,72.2176,72.3824,43191.0
2022-03-03 13:45:00,79.05,79.12,79.03,79.11,36611.0,72.3732,72.4373,72.3549,72.4282,36611.0
2022-03-03 13:50:00,79.11,79.16,79.01,79.09,44305.0,72.4282,72.4739,72.3366,72.4099,44305.0
2022-03-03 13:55:00,79.09,79.16,79.05,79.07,36303.0,72.4099,72.4739,72.3732,72.3915,36303.0
2022-03-03 14:00:00,79.07,79.11,78.97,78.97,36581.0,72.3915,72.4282,72.3,72.3,36581.0
2022-03-03 14:05:00,78.97,79.05,78.93,78.95,34436.0,72.3,72.3732,72.2634,72.2817,34436.0
2022-03-03 14:10:00,78.96,79.25,78.96,79.24,122680.0,72.2908,72.5563,72.2908,72.5472,122680.0
2022-03-03 14:15:00,79.23,79.27,79.13,79.23,35503.0,72.538,72.5747,72.4465,72.538,35503.0
2022-03-03 14:20:00,79.23,79.28,79.15,79.22,40832.0,72.538,72.5838,72.4648,72.5289,40832.0
2022-03-03 14:25:00,79.24,79.36,79.24,79.31,42841.0,72.5472,72.6571,72.5472,72.6113,42841.0
2022-03-03 14:30:00,79.3,79.31,79.25,79.25,29289.0,72.6021,72.6113,72.5563,72.5563,29289.0
2022-03-03 14:35:00,79.28,79.29,79.19,79.22,43138.0,72.5838,72.593,72.5014,72.5289,43138.0
2022-03-03 14:40:00,79.23,79.25,79.08,79.11,59104.0,72.538,72.5563,72.4007,72.4282,59104.0
2022-03-03 14:45:00,79.1,79.11,78.98,78.98,46235.0,72.419,72.4282,72.3092,72.3092,46235.0
2022-03-03 14:50:00,78.99,79.04,78.88,79.04,71570.0,72.3183,72.3641,72.2176,72.3641,71570.0
2022-03-03 14:55:00,79.05,79.07,78.98,79.05,62849.0,72.3732,72.3915,72.3092,72.3732,62849.0
2022-03-03 15:00:00,79.05,79.05,78.78,78.79,72453.0,72.3732,72.3732,72.126,72.1352,72453.0
2022-03-03 15:05:00,78.81,78.9,78.64,78.7,71587.0,72.1535,72.2359,71.9979,72.0528,71587.0
2022-03-03 15:10:00,78.7,78.86,78.67,78.84,70717.0,72.0528,72.1993,72.0253,72.181,70717.0
2022-03-03 15:15:00,78.84,79.0,78.81,78.94,66256.0,72.181,72.3275,72.1535,72.2725,66256.0
2022-03-03 15:20:00,78.92,79.0,78.81,78.85,54730.0,72.2542,72.3275,72.1535,72.1901,54730.0
2022-03-03 15:25:00,78.86,79.03,78.86,79.0,47014.0,72.1993,72.3549,72.1993,72.3275,47014.0
2022-03-03 15:30:00,79.0,79.0,78.79,78.82,77353.0,72.3275,72.3275,72.1352,72.1627,77353.0
2022-03-03 15:35:00,78.81,78.88,78.72,78.84,82558.0,72.1535,72.2176,72.0711,72.181,82558.0
2022-03-03 15:40:00,78.84,78.85,78.65,78.67,116783.0,72.181,72.1901,72.007,72.0253,116783.0
2022-03-03 15:45:00,78.67,78.78,78.59,78.73,150804.0,72.0253,72.126,71.9521,72.0803,150804.0
2022-03-03 15:50:00,78.72,78.87,78.59,78.77,232271.0,72.0711,72.2084,71.9521,72.1169,232271.0
2022-03-03 15:55:00,78.77,78.82,78.69,78.8,677225.0,72.1169,72.1627,72.0436,72.1444,677225.0
2022-03-04 09:30:00,78.93,79.03,78.68,78.76,239036.0,72.2634,72.3549,72.0345,72.1077,239036.0
2022-03-04 09:35:00,78.76,79.23,78.76,79.04,107611.0,72.1077,72.538,72.1077,72.3641,107611.0
2022-03-04 09:40:00,79.04,79.06,78.73,78.78,106342.0,72.3641,72.3824,72.0803,72.126,106342.0
2022-03-04 09:45:00,78.79,78.8,78.52,78.55,71915.0,72.1352,72.1444,71.888,71.9155,71915.0
2022-03-04 09:50:00,78.54,79.01,78.48,78.9,76877.0,71.9063,72.3366,71.8514,72.2359,76877.0
2022-03-04 09:55:00,78.89,79.07,78.76,79.06,67266.0,72.2268,72.3915,72.1077,72.3824,67266.0
2022-03-04 10:00:00,79.04,79.14,78.96,79.04,66302.0,72.3641,72.4556,72.2908,72.3641,66302.0
2022-03-04 10:05:00,79.02,79.06,78.84,78.9,55408.0,72.3458,72.3824,72.181,72.2359,55408.0
2022-03-04 10:10:00,78.9,78.93,78.62,78.65,59899.0,72.2359,72.2634,71.9796,72.007,59899.0
2022-03-04 10:15:00,78.65,78.74,78.58,78.7,68895.0,72.007,72.0894,71.9429,72.0528,68895.0
2022-03-04 10:20:00,78.71,78.72,78.6,78.6,90624.0,72.062,72.0711,71.9612,71.9612,90624.0
2022-03-04 10:25:00,78.58,78.75,78.54,78.74,54561.0,71.9429,72.0986,71.9063,72.0894,54561.0
2022-03-04 10:30:00,78.73,78.83,78.67,78.74,57076.0,72.0803,72.1718,72.0253,72.0894,57076.0
2022-03-04 10:35:00,78.76,78.88,78.74,78.82,47000.0,72.1077,72.2176,72.0894,72.1627,47000.0
2022-03-04 10:40:00,78.82,78.87,78.67,78.75,38404.0,72.1627,72.2084,72.0253,72.0986,38404.0
2022-03-04 10:45:00,78.74,78.85,78.69,78.73,79604.0,72.0894,72.1901,72.0436,72.0803,79604.0
2022-03-04 10:50:00,78.71,78.81,78.71,78.79,51716.0,72.062,72.1535,72.062,72.1352,51716.0
2022-03-04 10:55:00,78.77,78.83,78.71,78.79,43757.0,72.1169,72.1718,72.062,72.1352,43757.0
2022-03-04 11:00:00,78.81,79.02,78.78,78.9,57846.0,72.1535,72.3458,72.126,72.2359,57846.0
2022-03-04 11:05:00,78.91,79.08,78.86,79.05,113998.0,72.2451,72.4007,72.1993,72.3732,113998.0
2022-03-04 11:10:00,79.05,79.29,79.05,79.29,74685.0,72.3732,72.593,72.3732,72.593,74685.0
2022-03-04 11:15:00,79.27,79.68,79.24,79.65,156566.0,72.5747,72.95,72.5472,72.9226,156566.0
2022-03-04 11:20:00,79.64,79.7,79.52,79.56,85557.0,72.9134,72.9683,72.8035,72.8402,85557.0
2022-03-04 11:25:00,79.56,79.56,79.33,79.43,52515.0,72.8402,72.8402,72.6296,72.7211,52515.0
2022-03-04 11:30:00,79.43,79.48,79.22,79.29,27630.0,72.7211,72.7669,72.5289,72.593,27630.0
2022-03-04 11:35:00,79.3,79.5,79.22,79.47,59561.0,72.6021,72.7852,72.5289,72.7578,59561.0
2022-03-04 11:40:00,79.48,79.54,79.4,79.49,58246.0,72.7669,72.8219,72.6937,72.7761,58246.0
2022-03-04 11:45:00,79.49,79.57,79.47,79.56,45333.0,72.7761,72.8493,72.7578,72.8402,45333.0
2022-03-04 11:50:00,79.56,79.65,79.43,79.59,49682.0,72.8402,72.9226,72.7211,72.8676,49682.0
2022-03-04 11:55:00,79.61,79.66,79.58,79.61,50962.0,72.8859,72.9317,72.8585,72.8859,50962.0
2022-03-04 12:00:00,79.61,79.68,79.54,79.67,96685.0,72.8859,72.95,72.8219,72.9409,96685.0
2022-03-04 12:05:00,79.66,79.75,79.6,79.72,43153.0,72.9317,73.0141,72.8768,72.9866,43153.0
2022-03-04 12:10:00,79.71,79.96,79.71,79.96,79563.0,72.9775,73.2064,72.9775,73.2064,79563.0
2022-03-04 12:15:00,79.96,80.08,79.94,80.0,133752.0,73.2064,73.3162,73.1881,73.243,133752.0
2022-03-04 12:20:00,80.01,80.12,79.9,79.92,54440.0,73.2522,73.3529,73.1514,73.1698,54440.0
2022-03-04 12:25:00,79.92,79.94,79.81,79.89,48934.0,73.1698,73.1881,73.069,73.1423,48934.0
2022-03-04 12:30:00,79.88,79.98,79.83,79.92,52221.0,73.1331,73.2247,73.0874,73.1698,52221.0
2022-03-04 12:35:00,79.91,80.01,79.85,80.0,94411.0,73.1606,73.2522,73.1057,73.243,94411.0
2022-03-04 12:40:00,80.0,80.1,79.95,80.02,85330.0,73.243,73.3346,73.1972,73.2613,85330.0
2022-03-04 12:45:00,80.02,80.1,79.91,80.1,111046.0,73.2613,73.3346,73.1606,73.3346,111046.0
2022-03-04 12:50:00,80.1,80.26,80.04,80.19,59518.0,73.3346,73.481,73.2796,73.417,59518.0
2022-03-04 12:55:00,80.19,80.25,80.14,80.15,55248.0,73.417,73.4719,73.3712,73.3803,55248.0
2022-03-04 13:00:00,80.16,80.3,80.16,80.29,50089.0,73.3895,73.5177,73.3895,73.5085,50089.0
2022-03-04 13:05:00,80.3,80.31,80.23,80.29,58149.0,73.5177,73.5268,73.4536,73.5085,58149.0
2022-03-04 13:10:00,80.28,80.29,80.18,80.19,63187.0,73.4993,73.5085,73.4078,73.417,63187.0
2022-03-04 13:15:00,80.2,80.26,80.06,80.14,64830.0,73.4261,73.481,73.2979,73.3712,64830.0
2022-03-04 13:20:00,80.15,80.2,80.07,80.1,62325.0,73.3803,73.4261,73.3071,73.3346,62325.0
2022-03-04 13:25:00,80.11,80.29,80.08,80.29,81944.0,73.3437,73.5085,73.3162,73.5085,81944.0
2022-03-04 13:30:00,80.29,80.42,80.26,80.36,58197.0,73.5085,73.6275,73.481,73.5726,58197.0
2022-03-04 13:35:00,80.37,80.45,80.3,80.42,70732.0,73.5817,73.655,73.5177,73.6275,70732.0
2022-03-04 13:40:00,80.42,80.43,80.26,80.29,92613.0,73.6275,73.6367,73.481,73.5085,92613.0
2022-03-04 13:45:00,80.28,80.29,80.14,80.17,35946.0,73.4993,73.5085,73.3712,73.3986,35946.0
2022-03-04 13:50:00,80.17,80.26,80.16,80.2,37107.0,73.3986,73.481,73.3895,73.4261,37107.0
2022-03-04 13:55:00,80.2,80.22,80.06,80.09,41390.0,73.4261,73.4444,73.2979,73.3254,41390.0
2022-03-04 14:00:00,80.09,80.11,79.77,79.87,57629.0,73.3254,73.3437,73.0324,73.124,57629.0
2022-03-04 14:05:00,79.88,79.95,79.83,79.9,73577.0,73.1331,73.1972,73.0874,73.1514,73577.0
2022-03-04 14:10:00,79.9,79.91,79.77,79.78,44505.0,73.1514,73.1606,73.0324,73.0416,44505.0
2022-03-04 14:15:00,79.8,79.98,79.78,79.96,46785.0,73.0599,73.2247,73.0416,73.2064,46785.0
2022-03-04 14:20:00,79.96,80.16,79.93,80.16,74602.0,73.2064,73.3895,73.1789,73.3895,74602.0
2022-03-04 14:25:00,80.15,80.2,80.1,80.2,73009.0,73.3803,73.4261,73.3346,73.4261,73009.0
2022-03-04 14:30:00,80.2,80.32,80.15,80.27,100262.0,73.4261,73.536,73.3803,73.4902,100262.0
2022-03-04 14:35:00,80.27,80.29,80.17,80.28,53974.0,73.4902,73.5085,73.3986,73.4993,53974.0
2022-03-04 14:40:00,80.28,80.3,80.07,80.08,50935.0,73.4993,73.5177,73.3071,73.3162,50935.0
2022-03-04 14:45:00,80.07,80.16,80.02,80.06,49990.0,73.3071,73.3895,73.2613,73.2979,49990.0
2022-03-04 14:50:00,80.06,80.14,80.02,80.06,43741.0,73.2979,73.3712,73.2613,73.2979,43741.0
2022-03-04 14:55:00,80.07,80.09,79.93,79.96,48533.0,73.3071,73.3254,73.1789,73.2064,48533.0
2022-03-04 15:00:00,79.95,80.15,79.95,80.12,50398.0,73.1972,73.3803,73.1972,73.3529,50398.0
2022-03-04 15:05:00,80.12,80.18,80.03,80.06,64482.0,73.3529,73.4078,73.2705,73.2979,64482.0
2022-03-04 15:10:00,80.06,80.12,79.89,79.9,64313.0,73.2979,73.3529,73.1423,73.1514,64313.0
2022-03-04 15:15:00,79.91,79.99,79.79,79.8,59003.0,73.1606,73.2338,73.0507,73.0599,59003.0
2022-03-04 15:20:00,79.79,79.84,79.71,79.79,54719.0,73.0507,73.0965,72.9775,73.0507,54719.0
2022-03-04 15:25:00,79.79,79.95,79.77,79.86,64164.0,73.0507,73.1972,73.0324,73.1148,64164.0
2022-03-04 15:30:00,79.86,79.94,79.81,79.85,102972.0,73.1148,73.1881,73.069,73.1057,102972.0
2022-03-04 15:35:00,79.84,79.92,79.64,79.7,97085.0,73.0965,73.1698,72.9134,72.9683,97085.0
2022-03-04 15:40:00,79.7,79.82,79.62,79.72,113701.0,72.9683,73.0782,72.8951,72.9866,113701.0
2022-03-04 15:45:00,79.71,79.85,79.61,79.68,145496.0,72.9775,73.1057,72.8859,72.95,145496.0
2022-03-04 15:50:00,79.7,80.06,79.7,80.06,239621.0,72.9683,73.2979,72.9683,73.2979,239621.0
2022-03-04 15:55:00,80.04,80.29,80.04,80.2,562910.0,73.2796,73.5085,73.2796,73.4261,562910.0
2022-03-07 09:30:00,81.0,81.34,80.74,80.97,474070.0,74.1585,74.4698,73.9205,74.1311,474070.0
2022-03-07 09:35:00,80.96,81.33,80.72,81.29,251612.0,74.1219,74.4607,73.9022,74.424,251612.0
2022-03-07 09:40:00,81.3,81.88,81.25,81.8,284001.0,74.4332,74.9642,74.3874,74.891,284001.0
2022-03-07 09:45:00,81.8,81.92,81.62,81.81,218526.0,74.891,75.0008,74.7262,74.9001,218526.0
2022-03-07 09:50:00,81.81,82.25,81.73,82.02,195667.0,74.9001,75.303,74.8269,75.0924,195667.0
2022-03-07 09:55:00,82.01,82.6,81.95,82.25,255081.0,75.0832,75.6234,75.0283,75.303,255081.0
2022-03-07 10:00:00,82.22,82.33,81.88,82.22,181754.0,75.2755,75.3762,74.9642,75.2755,181754.0
2022-03-07 10:05:00,82.22,82.27,82.07,82.12,119141.0,75.2755,75.3213,75.1382,75.1839,119141.0
2022-03-07 10:10:00,82.12,82.22,81.86,82.03,112796.0,75.1839,75.2755,74.9459,75.1015,112796.0
2022-03-07 10:15:00,81.99,82.32,81.99,82.17,152656.0,75.0649,75.367,75.0649,75.2297,152656.0
2022-03-07 10:20:00,82.18,82.36,82.14,82.19,121030.0,75.2389,75.4037,75.2022,75.248,121030.0
2022-03-07 10:25:00,82.19,82.28,81.98,82.24,103823.0,75.248,75.3304,75.0558,75.2938,103823.0
2022-03-07 10:30:00,82.23,82.52,82.17,82.43,105518.0,75.2846,75.5502,75.2297,75.4678,105518.0
2022-03-07 10:35:00,82.43,82.54,82.36,82.41,121905.0,75.4678,75.5685,75.4037,75.4494,121905.0
2022-03-07 10:40:00,82.4,82.55,82.32,82.44,113355.0,75.4403,75.5776,75.367,75.4769,113355.0
2022-03-07 10:45:00,82.43,82.67,82.41,82.6,112245.0,75.4678,75.6875,75.4494,75.6234,112245.0
2022-03-07 10:50:00,82.59,82.64,82.36,82.39,123441.0,75.6142,75.66,75.4037,75.4311,123441.0
2022-03-07 10:55:00,82.39,82.57,82.38,82.56,116072.0,75.4311,75.5959,75.422,75.5868,116072.0
2022-03-07 11:00:00,82.55,82.95,82.54,82.81,177618.0,75.5776,75.9438,75.5685,75.8157,177618.0
2022-03-07 11:05:00,82.81,83.25,82.8,83.24,191609.0,75.8157,76.2185,75.8065,76.2093,191609.0
2022-03-07 11:10:00,83.24,83.35,82.92,82.92,185670.0,76.2093,76.31,75.9164,75.9164,185670.0
2022-03-07 11:15:00,82.92,83.16,82.87,82.95,125523.0,75.9164,76.1361,75.8706,75.9438,125523.0
2022-03-07 11:20:00,82.95,82.97,82.88,82.96,133447.0,75.9438,75.9621,75.8797,75.953,133447.0
2022-03-07 11:25:00,82.96,83.19,82.79,83.17,159125.0,75.953,76.1636,75.7973,76.1453,159125.0
2022-03-07 11:30:00,83.16,83.27,83.07,83.22,136767.0,76.1361,76.2368,76.0537,76.191,136767.0
2022-03-07 11:35:00,83.23,83.35,83.16,83.31,178378.0,76.2002,76.31,76.1361,76.2734,178378.0
2022-03-07 11:40:00,83.31,83.65,83.2,83.63,138840.0,76.2734,76.5847,76.1727,76.5664,138840.0
2022-03-07 11:45:00,83.63,83.76,83.46,83.57,164341.0,76.5664,76.6854,76.4108,76.5115,164341.0
2022-03-07 11:50:00,83.56,83.62,83.43,83.61,113556.0,76.5023,76.5572,76.3833,76.5481,113556.0
2022-03-07 11:55:00,83.6,83.61,83.39,83.4,127640.0,76.5389,76.5481,76.3467,76.3558,127640.0
2022-03-07 12:00:00,83.41,83.44,83.23,83.32,122220.0,76.365,76.3924,76.2002,76.2826,122220.0
2022-03-07 12:05:00,83.32,83.33,83.04,83.22,103177.0,76.2826,76.2917,76.0262,76.191,103177.0
2022-03-07 12:10:00,83.22,83.4,83.19,83.4,76434.0,76.191,76.3558,76.1636,76.3558,76434.0
2022-03-07 12:15:00,83.4,83.42,83.06,83.2,91798.0,76.3558,76.3741,76.0445,76.1727,91798.0
2022-03-07 12:20:00,83.21,83.35,83.03,83.04,88065.0,76.1819,76.31,76.0171,76.0262,88065.0
2022-03-07 12:25:00,83.03,83.4,82.99,83.31,141807.0,76.0171,76.3558,75.9805,76.2734,141807.0
2022-03-07 12:30:00,83.29,83.38,83.25,83.31,113691.0,76.2551,76.3375,76.2185,76.2734,113691.0
2022-03-07 12:35:00,83.32,83.4,83.04,83.07,171403.0,76.2826,76.3558,76.0262,76.0537,171403.0
2022-03-07 12:40:00,83.07,83.18,83.02,83.03,100184.0,76.0537,76.1544,76.0079,76.0171,100184.0
2022-03-07 12:45:00,83.03,83.1,82.87,82.92,141277.0,76.0171,76.0812,75.8706,75.9164,141277.0
2022-03-07 12:50:00,82.92,83.19,82.88,83.07,201516.0,75.9164,76.1636,75.8797,76.0537,201516.0
2022-03-07 12:55:00,83.06,83.11,82.94,83.1,53591.0,76.0445,76.0903,75.9347,76.0812,53591.0
2022-03-07 13:00:00,83.09,83.32,83.07,83.19,77003.0,76.072,76.2826,76.0537,76.1636,77003.0
2022-03-07 13:05:00,83.18,83.29,83.15,83.29,157998.0,76.1544,76.2551,76.1269,76.2551,157998.0
2022-03-07 13:10:00,83.29,83.39,83.17,83.3,177117.0,76.2551,76.3467,76.1453,76.2643,177117.0
2022-03-07 13:15:00,83.3,83.52,83.25,83.47,106604.0,76.2643,76.4657,76.2185,76.4199,106604.0
2022-03-07 13:20:00,83.47,83.54,83.4,83.47,159697.0,76.4199,76.484,76.3558,76.4199,159697.0
2022-03-07 13:25:00,83.48,83.59,83.44,83.57,107838.0,76.4291,76.5298,76.3924,76.5115,107838.0
2022-03-07 13:30:00,83.55,83.73,83.55,83.66,138691.0,76.4932,76.658,76.4932,76.5939,138691.0
2022-03-07 13:35:00,83.67,83.8,83.61,83.78,130510.0,76.603,76.722,76.5481,76.7037,130510.0
2022-03-07 13:40:00,83.78,83.82,83.66,83.75,158027.0,76.7037,76.7404,76.5939,76.6763,158027.0
2022-03-07 13:45:00,83.75,83.83,83.62,83.67,152602.0,76.6763,76.7495,76.5572,76.603,152602.0
2022-03-07 13:50:00,83.69,83.79,83.53,83.54,266885.0,76.6213,76.7129,76.4748,76.484,266885.0
2022-03-07 13:55:00,83.53,83.53,83.34,83.47,125267.0,76.4748,76.4748,76.3009,76.4199,125267.0
2022-03-07 14:00:00,83.47,83.79,83.46,83.72,108478.0,76.4199,76.7129,76.4108,76.6488,108478.0
2022-03-07 14:05:00,83.72,83.77,83.6,83.65,135246.0,76.6488,76.6946,76.5389,76.5847,135246.0
2022-03-07 14:10:00,83.64,83.73,83.62,83.73,99991.0,76.5756,76.658,76.5572,76.658,99991.0
2022-03-07 14:15:00,83.73,83.79,83.6,83.62,94731.0,76.658,76.7129,76.5389,76.5572,94731.0
2022-03-07 14:20:00,83.62,83.63,83.5,83.6,134009.0,76.5572,76.5664,76.4474,76.5389,134009.0
2022-03-07 14:25:00,83.6,83.72,83.6,83.61,142820.0,76.5389,76.6488,76.5389,76.5481,142820.0
2022-03-07 14:30:00,83.62,83.81,83.58,83.81,111043.0,76.5572,76.7312,76.5206,76.7312,111043.0
2022-03-07 14:35:00,83.81,83.95,83.71,83.84,159050.0,76.7312,76.8594,76.6396,76.7587,159050.0
2022-03-07 14:40:00,83.84,83.87,83.65,83.72,143489.0,76.7587,76.7861,76.5847,76.6488,143489.0
2022-03-07 14:45:00,83.73,83.95,83.7,83.9,93515.0,76.658,76.8594,76.6305,76.8136,93515.0
2022-03-07 14:50:00,83.89,83.96,83.79,83.9,113819.0,76.8044,76.8685,76.7129,76.8136,113819.0
2022-03-07 14:55:00,83.91,84.09,83.91,83.97,229302.0,76.8228,76.9875,76.8228,76.8777,229302.0
2022-03-07 15:00:00,83.98,83.99,83.82,83.87,182940.0,76.8868,76.896,76.7404,76.7861,182940.0
2022-03-07 15:05:00,83.87,83.91,83.81,83.87,141749.0,76.7861,76.8228,76.7312,76.7861,141749.0
2022-03-07 15:10:00,83.88,83.97,83.83,83.95,206086.0,76.7953,76.8777,76.7495,76.8594,206086.0
2022-03-07 15:15:00,83.95,84.01,83.87,83.98,152028.0,76.8594,76.9143,76.7861,76.8868,152028.0
2022-03-07 15:20:00,83.99,84.0,83.71,83.78,185123.0,76.896,76.9051,76.6396,76.7037,185123.0
2022-03-07 15:25:00,83.79,83.9,83.6,83.63,160822.0,76.7129,76.8136,76.5389,76.5664,160822.0
2022-03-07 15:30:00,83.62,83.83,83.54,83.83,265579.0,76.5572,76.7495,76.484,76.7495,265579.0
2022-03-07 15:35:00,83.83,84.07,83.75,84.06,309021.0,76.7495,76.9692,76.6763,76.9601,309021.0
2022-03-07 15:40:00,84.05,84.21,83.88,84.19,371517.0,76.9509,77.0974,76.7953,77.0791,371517.0
2022-03-07 15:45:00,84.19,84.19,83.92,83.98,391221.0,77.0791,77.0791,76.8319,76.8868,391221.0
2022-03-07 15:50:00,83.98,84.28,83.97,84.09,643861.0,76.8868,77.1615,76.8777,76.9875,643861.0
2022-03-07 15:55:00,84.09,84.39,84.08,84.17,1334875.0,76.9875,77.2622,76.9784,77.0608,1334875.0
2022-03-08 09:30:00,84.31,85.4,83.92,84.81,640558.0,77.189,78.1869,76.8319,77.6467,640558.0
2022-03-08 09:35:00,84.82,84.87,84.0,84.03,199873.0,77.6559,77.7017,76.9051,76.9326,199873.0
2022-03-08 09:40:00,84.03,84.21,83.73,83.91,188134.0,76.9326,77.0974,76.658,76.8228,188134.0
2022-03-08 09:45:00,83.94,83.96,83.14,83.26,189878.0,76.8502,76.8685,76.1178,76.2277,189878.0
2022-03-08 09:50:00,83.24,83.33,82.86,82.95,120895.0,76.2093,76.2917,75.8614,75.9438,120895.0
2022-03-08 09:55:00,82.93,82.96,82.55,82.7,129515.0,75.9255,75.953,75.5776,75.715,129515.0
2022-03-08 10:00:00,82.75,82.76,82.25,82.37,124474.0,75.7607,75.7699,75.303,75.4128,124474.0
2022-03-08 10:05:00,82.37,82.7,82.14,82.64,114029.0,75.4128,75.715,75.2022,75.66,114029.0
2022-03-08 10:10:00,82.63,83.04,82.54,83.04,76040.0,75.6509,76.0262,75.5685,76.0262,76040.0
2022-03-08 10:15:00,83.02,83.63,83.02,83.61,139903.0,76.0079,76.5664,76.0079,76.5481,139903.0
2022-03-08 10:20:00,83.61,83.65,83.31,83.33,115940.0,76.5481,76.5847,76.2734,76.2917,115940.0
2022-03-08 10:25:00,83.33,83.66,83.22,83.5,159958.0,76.2917,76.5939,76.191,76.4474,159958.0
2022-03-08 10:30:00,83.51,83.61,83.22,83.46,85167.0,76.4565,76.5481,76.191,76.4108,85167.0
2022-03-08 10:35:00,83.5,83.69,83.43,83.57,101772.0,76.4474,76.6213,76.3833,76.5115,101772.0
2022-03-08 10:40:00,83.59,83.69,83.34,83.61,92183.0,76.5298,76.6213,76.3009,76.5481,92183.0
2022-03-08 10:45:00,83.62,83.71,83.5,83.61,91875.0,76.5572,76.6396,76.4474,76.5481,91875.0
2022-03-08 10:50:00,83.6,83.7,83.38,83.63,72073.0,76.5389,76.6305,76.3375,76.5664,72073.0
2022-03-08 10:55:00,83.6,83.82,83.5,83.72,95798.0,76.5389,76.7404,76.4474,76.6488,95798.0
2022-03-08 11:00:00,83.74,83.74,83.43,83.62,92304.0,76.6671,76.6671,76.3833,76.5572,92304.0
2022-03-08 11:05:00,83.61,83.67,83.26,83.36,58056.0,76.5481,76.603,76.2277,76.3192,58056.0
2022-03-08 11:10:00,83.37,83.39,83.17,83.21,52077.0,76.3284,76.3467,76.1453,76.1819,52077.0
2022-03-08 11:15:00,83.23,83.3,83.03,83.1,98460.0,76.2002,76.2643,76.0171,76.0812,98460.0
2022-03-08 11:20:00,83.1,83.21,83.0,83.19,64706.0,76.0812,76.1819,75.9896,76.1636,64706.0
2022-03-08 11:25:00,83.18,83.18,82.9,83.1,89841.0,76.1544,76.1544,75.8981,76.0812,89841.0
2022-03-08 11:30:00,83.07,83.08,82.64,82.66,103919.0,76.0537,76.0629,75.66,75.6783,103919.0
2022-03-08 11:35:00,82.66,82.92,82.65,82.78,59041.0,75.6783,75.9164,75.6692,75.7882,59041.0
2022-03-08 11:40:00,82.79,82.9,82.64,82.73,84254.0,75.7973,75.8981,75.66,75.7424,84254.0
2022-03-08 11:45:00,82.73,82.81,82.67,82.7,80368.0,75.7424,75.8157,75.6875,75.715,80368.0
2022-03-08 11:50:00,82.68,82.81,82.57,82.78,106775.0,75.6966,75.8157,75.5959,75.7882,106775.0
2022-03-08 11:55:00,82.76,82.94,82.71,82.77,334423.0,75.7699,75.9347,75.7241,75.779,334423.0
2022-03-08 12:00:00,82.77,82.94,82.65,82.9,94522.0,75.779,75.9347,75.6692,75.8981,94522.0
2022-03-08 12:05:00,82.9,83.15,82.9,83.13,68943.0,75.8981,76.1269,75.8981,76.1086,68943.0
2022-03-08 12:10:00,83.16,83.48,83.16,83.48,91077.0,76.1361,76.4291,76.1361,76.4291,91077.0
2022-03-08 12:15:00,83.47,83.79,83.42,83.73,75328.0,76.4199,76.7129,76.3741,76.658,75328.0
2022-03-08 12:20:00,83.73,83.77,83.18,83.26,60059.0,76.658,76.6946,76.1544,76.2277,60059.0
2022-03-08 12:25:00,83.28,83.64,83.19,83.61,53300.0,76.246,76.5756,76.1636,76.5481,53300.0
2022-03-08 12:30:00,83.65,83.86,83.61,83.83,74261.0,76.5847,76.777,76.5481,76.7495,74261.0
2022-03-08 12:35:00,83.83,83.85,83.67,83.67,126602.0,76.7495,76.7678,76.603,76.603,126602.0
2022-03-08 12:40:00,83.68,83.68,83.44,83.6,73180.0,76.6122,76.6122,76.3924,76.5389,73180.0
2022-03-08 12:45:00,83.59,83.59,83.37,83.4,62433.0,76.5298,76.5298,76.3284,76.3558,62433.0
2022-03-08 12:50:00,83.41,83.58,83.26,83.53,101515.0,76.365,76.5206,76.2277,76.4748,101515.0
2022-03-08 12:55:00,83.51,83.52,83.28,83.47,52088.0,76.4565,76.4657,76.246,76.4199,52088.0
2022-03-08 13:00:00,83.47,83.76,83.46,83.76,54196.0,76.4199,76.6854,76.4108,76.6854,54196.0
2022-03-08 13:05:00,83.76,83.96,83.76,83.95,61914.0,76.6854,76.8685,76.6854,76.8594,61914.0
2022-03-08 13:10:00,83.97,84.01,83.73,83.73,98369.0,76.8777,76.9143,76.658,76.658,98369.0
2022-03-08 13:15:00,83.73,83.82,83.51,83.56,57495.0,76.658,76.7404,76.4565,76.5023,57495.0
2022-03-08 13:20:00,83.55,83.62,83.5,83.58,75809.0,76.4932,76.5572,76.4474,76.5206,75809.0
2022-03-08 13:25:00,83.58,83.64,83.36,83.38,73116.0,76.5206,76.5756,76.3192,76.3375,73116.0
2022-03-08 13:30:00,83.36,83.37,83.12,83.12,105938.0,76.3192,76.3284,76.0995,76.0995,105938.0
2022-03-08 13:35:00,83.13,83.17,83.04,83.09,55287.0,76.1086,76.1453,76.0262,76.072,55287.0
2022-03-08 13:40:00,83.1,83.11,82.94,83.06,90902.0,76.0812,76.0903,75.9347,76.0445,90902.0
2022-03-08 13:45:00,83.07,83.1,82.86,82.89,79796.0,76.0537,76.0812,75.8614,75.8889,79796.0
2022-03-08 13:50:00,82.89,83.19,82.84,82.95,80616.0,75.8889,76.1636,75.8431,75.9438,80616.0
2022-03-08 13:55:00,82.93,82.93,82.71,82.78,81663.0,75.9255,75.9255,75.7241,75.7882,81663.0
2022-03-08 14:00:00,82.76,82.79,82.47,82.52,87948.0,75.7699,75.7973,75.5044,75.5502,87948.0
2022-03-08 14:05:00,82.5,82.75,82.48,82.69,77585.0,75.5318,75.7607,75.5135,75.7058,77585.0
2022-03-08 14:10:00,82.7,82.84,82.59,82.73,68680.0,75.715,75.8431,75.6142,75.7424,68680.0
2022-03-08 14:15:00,82.71,82.75,82.59,82.63,45335.0,75.7241,75.7607,75.6142,75.6509,45335.0
2022-03-08 14:20:00,82.63,82.72,82.44,82.61,70940.0,75.6509,75.7333,75.4769,75.6326,70940.0
2022-03-08 14:25:00,82.6,82.85,82.59,82.78,48231.0,75.6234,75.8523,75.6142,75.7882,48231.0
2022-03-08 14:30:00,82.77,82.85,82.69,82.82,77278.0,75.779,75.8523,75.7058,75.8248,77278.0
2022-03-08 14:35:00,82.83,83.12,82.77,83.03,91080.0,75.834,76.0995,75.779,76.0171,91080.0
2022-03-08 14:40:00,83.05,83.29,83.01,83.19,86412.0,76.0354,76.2551,75.9988,76.1636,86412.0
2022-03-08 14:45:00,83.21,83.29,82.96,83.03,83341.0,76.1819,76.2551,75.953,76.0171,83341.0
2022-03-08 14:50:00,83.01,83.06,82.83,82.93,107917.0,75.9988,76.0445,75.834,75.9255,107917.0
2022-03-08 14:55:00,82.95,83.02,82.78,82.89,80295.0,75.9438,76.0079,75.7882,75.8889,80295.0
2022-03-08 15:00:00,82.91,83.19,82.86,83.06,225484.0,75.9072,76.1636,75.8614,76.0445,225484.0
2022-03-08 15:05:00,83.05,83.06,82.94,82.96,85594.0,76.0354,76.0445,75.9347,75.953,85594.0
2022-03-08 15:10:00,82.98,83.01,82.37,82.43,98013.0,75.9713,75.9988,75.4128,75.4678,98013.0
2022-03-08 15:15:00,82.45,82.48,82.24,82.24,72116.0,75.4861,75.5135,75.2938,75.2938,72116.0
2022-03-08 15:20:00,82.25,82.25,82.04,82.25,69127.0,75.303,75.303,75.1107,75.303,69127.0
2022-03-08 15:25:00,82.25,82.27,81.93,81.94,85468.0,75.303,75.3213,75.01,75.0191,85468.0
2022-03-08 15:30:00,81.94,81.97,81.74,81.81,110222.0,75.0191,75.0466,74.836,74.9001,110222.0
2022-03-08 15:35:00,81.81,82.23,81.79,82.23,162879.0,74.9001,75.2846,74.8818,75.2846,162879.0
2022-03-08 15:40:00,82.23,82.36,82.09,82.09,117538.0,75.2846,75.4037,75.1565,75.1565,117538.0
2022-03-08 15:45:00,82.1,82.13,81.92,81.98,177050.0,75.1656,75.1931,75.0008,75.0558,177050.0
2022-03-08 15:50:00,81.99,82.42,81.96,82.12,229371.0,75.0649,75.4586,75.0375,75.1839,229371.0
2022-03-08 15:55:00,82.12,82.16,81.88,81.92,493213.0,75.1839,75.2206,74.9642,75.0008,493213.0
2022-03-09 09:30:00,82.38,82.48,81.4,81.5,312373.0,75.422,75.5135,74.5248,74.6163,312373.0
2022-03-09 09:35:00,81.54,81.98,81.54,81.87,61965.0,74.6529,75.0558,74.6529,74.9551,61965.0
2022-03-09 09:40:00,81.9,82.3,81.88,81.99,65109.0,74.9825,75.3487,74.9642,75.0649,65109.0
2022-03-09 09:45:00,82.01,82.01,81.48,81.57,68355.0,75.0832,75.0832,74.598,74.6804,68355.0
2022-03-09 09:50:00,81.57,81.68,81.04,81.06,100037.0,74.6804,74.7811,74.1952,74.2135,100037.0
2022-03-09 09:55:00,81.06,81.34,81.05,81.1,110928.0,74.2135,74.4698,74.2043,74.2501,110928.0
2022-03-09 10:00:00,81.12,81.61,81.09,81.54,85512.0,74.2684,74.717,74.2409,74.6529,85512.0
2022-03-09 10:05:00,81.53,81.78,81.52,81.75,43684.0,74.6438,74.8727,74.6346,74.8452,43684.0
2022-03-09 10:10:00,81.73,81.81,81.66,81.74,76127.0,74.8269,74.9001,74.7628,74.836,76127.0
2022-03-09 10:15:00,81.75,81.78,81.39,81.4,144676.0,74.8452,74.8727,74.5156,74.5248,144676.0
2022-03-09 10:20:00,81.4,81.53,81.37,81.45,52030.0,74.5248,74.6438,74.4973,74.5705,52030.0
2022-03-09 10:25:00,81.42,81.46,81.19,81.38,132426.0,74.5431,74.5797,74.3325,74.5064,132426.0
2022-03-09 10:30:00,81.37,81.42,81.15,81.41,141890.0,74.4973,74.5431,74.2959,74.5339,141890.0
2022-03-09 10:35:00,81.42,81.6,81.41,81.46,74242.0,74.5431,74.7079,74.5339,74.5797,74242.0
2022-03-09 10:40:00,81.45,81.51,81.3,81.3,104062.0,74.5705,74.6255,74.4332,74.4332,104062.0
2022-03-09 10:45:00,81.31,81.53,81.3,81.44,45128.0,74.4424,74.6438,74.4332,74.5614,45128.0
2022-03-09 10:50:00,81.44,81.52,81.32,81.47,92879.0,74.5614,74.6346,74.4515,74.5888,92879.0
2022-03-09 10:55:00,81.47,81.5,81.3,81.33,63486.0,74.5888,74.6163,74.4332,74.4607,63486.0
2022-03-09 11:00:00,81.34,81.49,81.18,81.2,79288.0,74.4698,74.6072,74.3233,74.3416,79288.0
2022-03-09 11:05:00,81.22,81.46,81.13,81.32,89318.0,74.36,74.5797,74.2776,74.4515,89318.0
2022-03-09 11:10:00,81.31,81.42,81.23,81.36,55413.0,74.4424,74.5431,74.3691,74.4881,55413.0
2022-03-09 11:15:00,81.34,81.53,81.33,81.36,181580.0,74.4698,74.6438,74.4607,74.4881,181580.0
2022-03-09 11:20:00,81.36,81.41,81.28,81.33,56617.0,74.4881,74.5339,74.4149,74.4607,56617.0
2022-03-09 11:25:00,81.33,81.41,81.28,81.3,70042.0,74.4607,74.5339,74.4149,74.4332,70042.0
2022-03-09 11:30:00,81.29,81.47,81.29,81.47,56690.0,74.424,74.5888,74.424,74.5888,56690.0
2022-03-09 11:35:00,81.47,81.48,81.02,81.02,75108.0,74.5888,74.598,74.1768,74.1768,75108.0
2022-03-09 11:40:00,81.03,81.18,81.0,81.11,81122.0,74.186,74.3233,74.1585,74.2592,81122.0
2022-03-09 11:45:00,81.1,81.17,81.02,81.05,52499.0,74.2501,74.3142,74.1768,74.2043,52499.0
2022-03-09 11:50:00,81.04,81.04,80.92,80.95,54061.0,74.1952,74.1952,74.0853,74.1128,54061.0
2022-03-09 11:55:00,80.96,81.11,80.89,81.11,82218.0,74.1219,74.2592,74.0578,74.2592,82218.0
2022-03-09 12:00:00,81.12,81.15,81.06,81.12,77748.0,74.2684,74.2959,74.2135,74.2684,77748.0
2022-03-09 12:05:00,81.13,81.24,81.12,81.18,52240.0,74.2776,74.3783,74.2684,74.3233,52240.0
2022-03-09 12:10:00,81.18,81.18,80.85,80.99,131795.0,74.3233,74.3233,74.0212,74.1494,131795.0
2022-03-09 12:15:00,80.99,81.15,80.93,81.1,73442.0,74.1494,74.2959,74.0944,74.2501,73442.0
2022-03-09 12:20:00,81.09,81.21,81.02,81.05,100102.0,74.2409,74.3508,74.1768,74.2043,100102.0
2022-03-09 12:25:00,81.04,81.11,80.81,80.83,117233.0,74.1952,74.2592,73.9846,74.0029,117233.0
2022-03-09 12:30:00,80.83,80.97,80.82,80.84,73201.0,74.0029,74.1311,73.9937,74.0121,73201.0
2022-03-09 12:35:00,80.86,80.9,80.57,80.57,95760.0,74.0304,74.067,73.7649,73.7649,95760.0
2022-03-09 12:40:00,80.57,80.58,80.35,80.37,109090.0,73.7649,73.774,73.5634,73.5817,109090.0
2022-03-09 12:45:00,80.36,80.52,80.35,80.52,76104.0,73.5726,73.7191,73.5634,73.7191,76104.0
2022-03-09 12:50:00,80.53,80.53,80.38,80.38,87888.0,73.7282,73.7282,73.5909,73.5909,87888.0
2022-03-09 12:55:00,80.39,80.66,80.34,80.65,66073.0,73.6001,73.8473,73.5543,73.8381,66073.0
2022-03-09 13:00:00,80.65,80.76,80.55,80.62,79920.0,73.8381,73.9388,73.7465,73.8106,79920.0
2022-03-09 13:05:00,80.64,80.68,80.42,80.42,61960.0,73.8289,73.8656,73.6275,73.6275,61960.0
2022-03-09 13:10:00,80.41,80.53,80.38,80.44,84988.0,73.6184,73.7282,73.5909,73.6458,84988.0
2022-03-09 13:15:00,80.45,80.61,80.45,80.56,60120.0,73.655,73.8015,73.655,73.7557,60120.0
2022-03-09 13:20:00,80.56,80.84,80.56,80.82,47866.0,73.7557,74.0121,73.7557,73.9937,47866.0
2022-03-09 13:25:00,80.85,80.94,80.79,80.94,26847.0,74.0212,74.1036,73.9663,74.1036,26847.0
2022-03-09 13:30:00,80.94,81.03,80.84,80.88,109311.0,74.1036,74.186,74.0121,74.0487,109311.0
2022-03-09 13:35:00,80.87,80.97,80.81,80.83,64506.0,74.0395,74.1311,73.9846,74.0029,64506.0
2022-03-09 13:40:00,80.84,80.85,80.57,80.64,75771.0,74.0121,74.0212,73.7649,73.8289,75771.0
2022-03-09 13:45:00,80.67,80.69,80.59,80.62,52129.0,73.8564,73.8747,73.7832,73.8106,52129.0
2022-03-09 13:50:00,80.62,80.71,80.48,80.69,95697.0,73.8106,73.893,73.6825,73.8747,95697.0
2022-03-09 13:55:00,80.69,80.85,80.63,80.83,64530.0,73.8747,74.0212,73.8198,74.0029,64530.0
2022-03-09 14:00:00,80.84,80.99,80.83,80.98,86783.0,74.0121,74.1494,74.0029,74.1402,86783.0
2022-03-09 14:05:00,80.97,80.98,80.92,80.95,80673.0,74.1311,74.1402,74.0853,74.1128,80673.0
2022-03-09 14:10:00,80.95,81.0,80.84,80.92,95363.0,74.1128,74.1585,74.0121,74.0853,95363.0
2022-03-09 14:15:00,80.92,81.0,80.87,80.97,73594.0,74.0853,74.1585,74.0395,74.1311,73594.0
2022-03-09 14:20:00,80.96,81.01,80.93,80.99,87935.0,74.1219,74.1677,74.0944,74.1494,87935.0
2022-03-09 14:25:00,80.99,81.0,80.83,80.88,84376.0,74.1494,74.1585,74.0029,74.0487,84376.0
2022-03-09 14:30:00,80.89,81.04,80.85,80.98,78991.0,74.0578,74.1952,74.0212,74.1402,78991.0
2022-03-09 14:35:00,80.99,81.17,80.98,81.12,69171.0,74.1494,74.3142,74.1402,74.2684,69171.0
2022-03-09 14:40:00,81.12,81.16,80.92,81.07,93876.0,74.2684,74.305,74.0853,74.2226,93876.0
2022-03-09 14:45:00,81.07,81.1,80.81,80.84,58332.0,74.2226,74.2501,73.9846,74.0121,58332.0
2022-03-09 14:50:00,80.84,80.91,80.66,80.66,52283.0,74.0121,74.0761,73.8473,73.8473,52283.0
2022-03-09 14:55:00,80.67,80.79,80.65,80.69,76307.0,73.8564,73.9663,73.8381,73.8747,76307.0
2022-03-09 15:00:00,80.69,80.73,80.61,80.73,51992.0,73.8747,73.9113,73.8015,73.9113,51992.0
2022-03-09 15:05:00,80.73,80.94,80.73,80.94,68968.0,73.9113,74.1036,73.9113,74.1036,68968.0
2022-03-09 15:10:00,80.96,81.05,80.91,81.05,193093.0,74.1219,74.2043,74.0761,74.2043,193093.0
2022-03-09 15:15:00,81.05,81.07,80.94,80.97,183940.0,74.2043,74.2226,74.1036,74.1311,183940.0
2022-03-09 15:20:00,80.96,81.07,80.91,80.95,168408.0,74.1219,74.2226,74.0761,74.1128,168408.0
2022-03-09 15:25:00,80.93,81.16,80.92,81.14,225784.0,74.0944,74.305,74.0853,74.2867,225784.0
2022-03-09 15:30:00,81.14,81.21,81.02,81.1,129453.0,74.2867,74.3508,74.1768,74.2501,129453.0
2022-03-09 15:35:00,81.09,81.11,81.03,81.04,109378.0,74.2409,74.2592,74.186,74.1952,109378.0
2022-03-09 15:40:00,81.04,81.15,80.92,80.98,184898.0,74.1952,74.2959,74.0853,74.1402,184898.0
2022-03-09 15:45:00,80.99,81.02,80.64,80.66,259944.0,74.1494,74.1768,73.8289,73.8473,259944.0
2022-03-09 15:50:00,80.66,80.78,80.33,80.49,351209.0,73.8473,73.9571,73.5451,73.6916,351209.0
2022-03-09 15:55:00,80.48,80.49,80.11,80.31,748830.0,73.6825,73.6916,73.3437,73.5268,748830.0
2022-03-10 09:30:00,79.56,80.0,78.82,79.25,336291.0,72.8402,73.243,72.1627,72.5563,336291.0
2022-03-10 09:35:00,79.27,79.3,78.44,78.57,179505.0,72.5747,72.6021,71.8148,71.9338,179505.0
2022-03-10 09:40:00,78.61,79.02,78.5,79.01,192436.0,71.9704,72.3458,71.8697,72.3366,192436.0
2022-03-10 09:45:00,79.0,79.04,78.81,78.91,64818.0,72.3275,72.3641,72.1535,72.2451,64818.0
2022-03-10 09:50:00,78.93,79.11,78.89,78.94,63058.0,72.2634,72.4282,72.2268,72.2725,63058.0
2022-03-10 09:55:00,78.91,78.99,78.81,78.9,80887.0,72.2451,72.3183,72.1535,72.2359,80887.0
2022-03-10 10:00:00,78.9,79.27,78.88,79.24,71728.0,72.2359,72.5747,72.2176,72.5472,71728.0
2022-03-10 10:05:00,79.23,79.24,79.05,79.15,95305.0,72.538,72.5472,72.3732,72.4648,95305.0
2022-03-10 10:10:00,79.14,79.37,79.08,79.33,64333.0,72.4556,72.6662,72.4007,72.6296,64333.0
2022-03-10 10:15:00,79.32,79.56,79.3,79.48,124066.0,72.6204,72.8402,72.6021,72.7669,124066.0
2022-03-10 10:20:00,79.49,79.65,79.46,79.53,72409.0,72.7761,72.9226,72.7486,72.8127,72409.0
2022-03-10 10:25:00,79.55,79.73,79.38,79.38,72205.0,72.831,72.9958,72.6754,72.6754,72205.0
2022-03-10 10:30:00,79.38,79.39,79.01,79.16,105591.0,72.6754,72.6845,72.3366,72.4739,105591.0
2022-03-10 10:35:00,79.16,79.53,79.07,79.5,100032.0,72.4739,72.8127,72.3915,72.7852,100032.0
2022-03-10 10:40:00,79.49,79.51,79.37,79.44,47953.0,72.7761,72.7944,72.6662,72.7303,47953.0
2022-03-10 10:45:00,79.45,79.65,79.33,79.64,52419.0,72.7395,72.9226,72.6296,72.9134,52419.0
2022-03-10 10:50:00,79.64,79.7,79.49,79.49,93278.0,72.9134,72.9683,72.7761,72.7761,93278.0
2022-03-10 10:55:00,79.49,79.58,79.41,79.45,47074.0,72.7761,72.8585,72.7028,72.7395,47074.0
2022-03-10 11:00:00,79.44,79.5,79.38,79.47,45449.0,72.7303,72.7852,72.6754,72.7578,45449.0
2022-03-10 11:05:00,79.47,79.72,79.46,79.6,60906.0,72.7578,72.9866,72.7486,72.8768,60906.0
2022-03-10 11:10:00,79.58,79.58,79.28,79.32,54941.0,72.8585,72.8585,72.5838,72.6204,54941.0
2022-03-10 11:15:00,79.31,79.31,79.15,79.29,51564.0,72.6113,72.6113,72.4648,72.593,51564.0
2022-03-10 11:20:00,79.3,79.41,79.18,79.23,40380.0,72.6021,72.7028,72.4923,72.538,40380.0
2022-03-10 11:25:00,79.25,79.36,79.13,79.14,72139.0,72.5563,72.6571,72.4465,72.4556,72139.0
2022-03-10 11:30:00,79.13,79.26,79.1,79.2,82518.0,72.4465,72.5655,72.419,72.5106,82518.0
2022-03-10 11:35:00,79.23,79.25,79.13,79.14,61286.0,72.538,72.5563,72.4465,72.4556,61286.0
2022-03-10 11:40:00,79.16,79.51,79.15,79.51,56258.0,72.4739,72.7944,72.4648,72.7944,56258.0
2022-03-10 11:45:00,79.52,79.89,79.52,79.81,102123.0,72.8035,73.1423,72.8035,73.069,102123.0
2022-03-10 11:50:00,79.81,79.81,79.75,79.79,49566.0,73.069,73.069,73.0141,73.0507,49566.0
2022-03-10 11:55:00,79.8,79.95,79.76,79.93,112614.0,73.0599,73.1972,73.0233,73.1789,112614.0
2022-03-10 12:00:00,79.94,80.22,79.89,80.21,60964.0,73.1881,73.4444,73.1423,73.4353,60964.0
2022-03-10 12:05:00,80.22,80.22,79.79,79.94,78398.0,73.4444,73.4444,73.0507,73.1881,78398.0
2022-03-10 12:10:00,79.98,80.01,79.9,79.94,36986.0,73.2247,73.2522,73.1514,73.1881,36986.0
2022-03-10 12:15:00,79.94,79.97,79.87,79.88,33446.0,73.1881,73.2155,73.124,73.1331,33446.0
2022-03-10 12:20:00,79.89,79.93,79.82,79.87,75899.0,73.1423,73.1789,73.0782,73.124,75899.0
2022-03-10 12:25:00,79.9,79.93,79.84,79.88,90180.0,73.1514,73.1789,73.0965,73.1331,90180.0
2022-03-10 12:30:00,79.89,79.92,79.68,79.74,70855.0,73.1423,73.1698,72.95,73.005,70855.0
2022-03-10 12:35:00,79.76,79.78,79.65,79.71,52664.0,73.0233,73.0416,72.9226,72.9775,52664.0
2022-03-10 12:40:00,79.7,79.76,79.68,79.72,47685.0,72.9683,73.0233,72.95,72.9866,47685.0
2022-03-10 12:45:00,79.7,79.72,79.55,79.7,80314.0,72.9683,72.9866,72.831,72.9683,80314.0
2022-03-10 12:50:00,79.73,79.8,79.67,79.7,49865.0,72.9958,73.0599,72.9409,72.9683,49865.0
2022-03-10 12:55:00,79.71,79.87,79.67,79.86,54096.0,72.9775,73.124,72.9409,73.1148,54096.0
2022-03-10 13:00:00,79.87,79.87,79.73,79.78,71811.0,73.124,73.124,72.9958,73.0416,71811.0
2022-03-10 13:05:00,79.77,79.86,79.75,79.84,46239.0,73.0324,73.1148,73.0141,73.0965,46239.0
2022-03-10 13:10:00,79.83,79.87,79.75,79.81,87641.0,73.0874,73.124,73.0141,73.069,87641.0
2022-03-10 13:15:00,79.82,79.87,79.72,79.8,76094.0,73.0782,73.124,72.9866,73.0599,76094.0
2022-03-10 13:20:00,79.78,80.0,79.78,79.97,51962.0,73.0416,73.243,73.0416,73.2155,51962.0
2022-03-10 13:25:00,79.98,80.07,79.94,79.98,62389.0,73.2247,73.3071,73.1881,73.2247,62389.0
2022-03-10 13:30:00,79.98,80.06,79.92,80.06,42596.0,73.2247,73.2979,73.1698,73.2979,42596.0
2022-03-10 13:35:00,80.06,80.1,79.84,79.88,90680.0,73.2979,73.3346,73.0965,73.1331,90680.0
2022-03-10 13:40:00,79.89,80.08,79.88,80.03,42659.0,73.1423,73.3162,73.1331,73.2705,42659.0
2022-03-10 13:45:00,80.04,80.11,79.99,80.11,35678.0,73.2796,73.3437,73.2338,73.3437,35678.0
2022-03-10 13:50:00,80.12,80.13,79.97,80.0,43110.0,73.3529,73.362,73.2155,73.243,43110.0
2022-03-10 13:55:00,80.0,80.04,79.93,79.97,24873.0,73.243,73.2796,73.1789,73.2155,24873.0
2022-03-10 14:00:00,79.98,80.16,79.97,80.15,71870.0,73.2247,73.3895,73.2155,73.3803,71870.0
2022-03-10 14:05:00,80.17,80.2,80.0,80.01,89880.0,73.3986,73.4261,73.243,73.2522,89880.0
2022-03-10 14:10:00,80.02,80.14,79.99,80.12,45899.0,73.2613,73.3712,73.2338,73.3529,45899.0
2022-03-10 14:15:00,80.1,80.23,80.04,80.16,63483.0,73.3346,73.4536,73.2796,73.3895,63483.0
2022-03-10 14:20:00,80.18,80.29,80.18,80.21,33344.0,73.4078,73.5085,73.4078,73.4353,33344.0
2022-03-10 14:25:00,80.22,80.3,80.19,80.19,50918.0,73.4444,73.5177,73.417,73.417,50918.0
2022-03-10 14:30:00,80.2,80.26,80.16,80.21,97100.0,73.4261,73.481,73.3895,73.4353,97100.0
2022-03-10 14:35:00,80.23,80.26,80.2,80.23,46701.0,73.4536,73.481,73.4261,73.4536,46701.0
2022-03-10 14:40:00,80.21,80.24,79.97,79.98,66205.0,73.4353,73.4627,73.2155,73.2247,66205.0
2022-03-10 14:45:00,79.98,80.15,79.97,80.05,80415.0,73.2247,73.3803,73.2155,73.2888,80415.0
2022-03-10 14:50:00,80.05,80.11,80.0,80.01,68133.0,73.2888,73.3437,73.243,73.2522,68133.0
2022-03-10 14:55:00,80.01,80.16,80.01,80.15,89707.0,73.2522,73.3895,73.2522,73.3803,89707.0
2022-03-10 15:00:00,80.15,80.17,80.04,80.04,181080.0,73.3803,73.3986,73.2796,73.2796,181080.0
2022-03-10 15:05:00,80.04,80.16,80.04,80.11,66731.0,73.2796,73.3895,73.2796,73.3437,66731.0
2022-03-10 15:10:00,80.12,80.45,80.12,80.44,52621.0,73.3529,73.655,73.3529,73.6458,52621.0
2022-03-10 15:15:00,80.45,80.46,80.11,80.15,121195.0,73.655,73.6641,73.3437,73.3803,121195.0
2022-03-10 15:20:00,80.16,80.2,79.98,80.05,50813.0,73.3895,73.4261,73.2247,73.2888,50813.0
2022-03-10 15:25:00,80.03,80.14,80.03,80.09,62877.0,73.2705,73.3712,73.2705,73.3254,62877.0
2022-03-10 15:30:00,80.09,80.17,80.07,80.12,84820.0,73.3254,73.3986,73.3071,73.3529,84820.0
2022-03-10 15:35:00,80.11,80.17,80.1,80.15,78615.0,73.3437,73.3986,73.3346,73.3803,78615.0
2022-03-10 15:40:00,80.15,80.25,80.13,80.18,103636.0,73.3803,73.4719,73.362,73.4078,103636.0
2022-03-10 15:45:00,80.18,80.26,80.09,80.21,163032.0,73.4078,73.481,73.3254,73.4353,163032.0
2022-03-10 15:50:00,80.21,80.35,80.19,80.3,418563.0,73.4353,73.5634,73.417,73.5177,418563.0
2022-03-10 15:55:00,80.29,80.41,80.15,80.17,432726.0,73.5085,73.6184,73.3803,73.3986,432726.0
2022-03-11 09:30:00,80.3,81.09,80.2,80.96,217020.0,73.5177,74.2409,73.4261,74.1219,217020.0
2022-03-11 09:35:00,80.99,80.99,80.76,80.78,116856.0,74.1494,74.1494,73.9388,73.9571,116856.0
2022-03-11 09:40:00,80.77,80.82,80.52,80.61,74231.0,73.948,73.9937,73.7191,73.8015,74231.0
2022-03-11 09:45:00,80.62,80.9,80.46,80.58,76566.0,73.8106,74.067,73.6641,73.774,76566.0
2022-03-11 09:50:00,80.57,80.87,80.55,80.69,79963.0,73.7649,74.0395,73.7465,73.8747,79963.0
2022-03-11 09:55:00,80.67,80.71,80.49,80.52,61243.0,73.8564,73.893,73.6916,73.7191,61243.0
2022-03-11 10:00:00,80.51,80.68,80.48,80.63,94558.0,73.7099,73.8656,73.6825,73.8198,94558.0
2022-03-11 10:05:00,80.64,80.65,80.29,80.32,72463.0,73.8289,73.8381,73.5085,73.536,72463.0
2022-03-11 10:10:00,80.32,80.33,79.91,80.08,73400.0,73.536,73.5451,73.1606,73.3162,73400.0
2022-03-11 10:15:00,80.07,80.29,80.05,80.28,52253.0,73.3071,73.5085,73.2888,73.4993,52253.0
2022-03-11 10:20:00,80.29,80.34,80.04,80.07,39669.0,73.5085,73.5543,73.2796,73.3071,39669.0
2022-03-11 10:25:00,80.07,80.35,80.05,80.22,95048.0,73.3071,73.5634,73.2888,73.4444,95048.0
2022-03-11 10:30:00,80.21,80.26,80.13,80.14,54339.0,73.4353,73.481,73.362,73.3712,54339.0
2022-03-11 10:35:00,80.13,80.42,80.09,80.42,35460.0,73.362,73.6275,73.3254,73.6275,35460.0
2022-03-11 10:40:00,80.42,80.51,80.31,80.31,40538.0,73.6275,73.7099,73.5268,73.5268,40538.0
2022-03-11 10:45:00,80.3,80.43,80.29,80.3,46759.0,73.5177,73.6367,73.5085,73.5177,46759.0
2022-03-11 10:50:00,80.31,80.39,80.24,80.33,54264.0,73.5268,73.6001,73.4627,73.5451,54264.0
2022-03-11 10:55:00,80.36,80.48,80.33,80.42,48878.0,73.5726,73.6825,73.5451,73.6275,48878.0
2022-03-11 11:00:00,80.39,80.47,80.35,80.46,40700.0,73.6001,73.6733,73.5634,73.6641,40700.0
2022-03-11 11:05:00,80.46,80.61,80.35,80.55,48230.0,73.6641,73.8015,73.5634,73.7465,48230.0
2022-03-11 11:10:00,80.55,80.55,80.31,80.43,44370.0,73.7465,73.7465,73.5268,73.6367,44370.0
2022-03-11 11:15:00,80.45,80.51,80.33,80.42,40794.0,73.655,73.7099,73.5451,73.6275,40794.0
2022-03-11 11:20:00,80.43,80.55,80.42,80.49,50052.0,73.6367,73.7465,73.6275,73.6916,50052.0
2022-03-11 11:25:00,80.49,80.49,80.37,80.41,29467.0,73.6916,73.6916,73.5817,73.6184,29467.0
2022-03-11 11:30:00,80.4,80.45,80.23,80.24,52878.0,73.6092,73.655,73.4536,73.4627,52878.0
2022-03-11 11:35:00,80.25,80.27,80.17,80.17,30336.0,73.4719,73.4902,73.3986,73.3986,30336.0
2022-03-11 11:40:00,80.17,80.19,80.09,80.15,71128.0,73.3986,73.417,73.3254,73.3803,71128.0
2022-03-11 11:45:00,80.13,80.16,80.03,80.05,37564.0,73.362,73.3895,73.2705,73.2888,37564.0
2022-03-11 11:50:00,80.05,80.07,79.98,80.0,31088.0,73.2888,73.3071,73.2247,73.243,31088.0
2022-03-11 11:55:00,80.0,80.05,79.96,79.96,30401.0,73.243,73.2888,73.2064,73.2064,30401.0
2022-03-11 12:00:00,79.97,80.11,79.93,80.1,44622.0,73.2155,73.3437,73.1789,73.3346,44622.0
2022-03-11 12:05:00,80.11,80.23,80.02,80.04,34893.0,73.3437,73.4536,73.2613,73.2796,34893.0
2022-03-11 12:10:00,80.05,80.11,79.98,80.0,24474.0,73.2888,73.3437,73.2247,73.243,24474.0
2022-03-11 12:15:00,80.0,80.05,79.87,79.95,28764.0,73.243,73.2888,73.124,73.1972,28764.0
2022-03-11 12:20:00,79.95,80.12,79.95,80.0,21368.0,73.1972,73.3529,73.1972,73.243,21368.0
2022-03-11 12:25:00,80.01,80.06,79.98,79.98,31490.0,73.2522,73.2979,73.2247,73.2247,31490.0
2022-03-11 12:30:00,79.97,80.08,79.96,80.04,35025.0,73.2155,73.3162,73.2064,73.2796,35025.0
2022-03-11 12:35:00,80.04,80.04,79.84,79.86,48238.0,73.2796,73.2796,73.0965,73.1148,48238.0
2022-03-11 12:40:00,79.86,79.86,79.71,79.73,62301.0,73.1148,73.1148,72.9775,72.9958,62301.0
2022-03-11 12:45:00,79.74,79.81,79.66,79.75,54479.0,73.005,73.069,72.9317,73.0141,54479.0
2022-03-11 12:50:00,79.74,79.75,79.64,79.71,26986.0,73.005,73.0141,72.9134,72.9775,26986.0
2022-03-11 12:55:00,79.72,79.89,79.71,79.89,39632.0,72.9866,73.1423,72.9775,73.1423,39632.0
2022-03-11 13:00:00,79.89,79.98,79.85,79.91,32197.0,73.1423,73.2247,73.1057,73.1606,32197.0
2022-03-11 13:05:00,79.91,79.94,79.75,79.77,49266.0,73.1606,73.1881,73.0141,73.0324,49266.0
2022-03-11 13:10:00,79.78,79.8,79.7,79.72,31566.0,73.0416,73.0599,72.9683,72.9866,31566.0
2022-03-11 13:15:00,79.71,79.72,79.64,79.69,28900.0,72.9775,72.9866,72.9134,72.9592,28900.0
2022-03-11 13:20:00,79.69,79.81,79.68,79.77,39960.0,72.9592,73.069,72.95,73.0324,39960.0
2022-03-11 13:25:00,79.77,79.81,79.73,79.76,36497.0,73.0324,73.069,72.9958,73.0233,36497.0
2022-03-11 13:30:00,79.76,79.81,79.71,79.72,33867.0,73.0233,73.069,72.9775,72.9866,33867.0
2022-03-11 13:35:00,79.73,79.77,79.64,79.65,39238.0,72.9958,73.0324,72.9134,72.9226,39238.0
2022-03-11 13:40:00,79.66,79.71,79.6,79.65,33492.0,72.9317,72.9775,72.8768,72.9226,33492.0
2022-03-11 13:45:00,79.65,79.7,79.63,79.66,59176.0,72.9226,72.9683,72.9043,72.9317,59176.0
2022-03-11 13:50:00,79.66,79.7,79.49,79.53,58659.0,72.9317,72.9683,72.7761,72.8127,58659.0
2022-03-11 13:55:00,79.53,79.6,79.4,79.41,37028.0,72.8127,72.8768,72.6937,72.7028,37028.0
2022-03-11 14:00:00,79.4,79.52,79.36,79.52,82613.0,72.6937,72.8035,72.6571,72.8035,82613.0
2022-03-11 14:05:00,79.53,79.56,79.43,79.48,64452.0,72.8127,72.8402,72.7211,72.7669,64452.0
2022-03-11 14:10:00,79.48,79.49,79.37,79.44,104306.0,72.7669,72.7761,72.6662,72.7303,104306.0
2022-03-11 14:15:00,79.44,79.51,79.39,79.43,84665.0,72.7303,72.7944,72.6845,72.7211,84665.0
2022-03-11 14:20:00,79.43,79.43,79.35,79.37,58214.0,72.7211,72.7211,72.6479,72.6662,58214.0
2022-03-11 14:25:00,79.38,79.45,79.23,79.41,101371.0,72.6754,72.7395,72.538,72.7028,101371.0
2022-03-11 14:30:00,79.4,79.54,79.39,79.52,49769.0,72.6937,72.8219,72.6845,72.8035,49769.0
2022-03-11 14:35:00,79.51,79.56,79.45,79.51,47119.0,72.7944,72.8402,72.7395,72.7944,47119.0
2022-03-11 14:40:00,79.5,79.5,79.39,79.45,42002.0,72.7852,72.7852,72.6845,72.7395,42002.0
2022-03-11 14:45:00,79.44,79.59,79.41,79.57,52789.0,72.7303,72.8676,72.7028,72.8493,52789.0
2022-03-11 14:50:00,79.57,79.57,79.36,79.45,50557.0,72.8493,72.8493,72.6571,72.7395,50557.0
2022-03-11 14:55:00,79.44,79.57,79.44,79.52,59049.0,72.7303,72.8493,72.7303,72.8035,59049.0
2022-03-11 15:00:00,79.52,79.62,79.45,79.62,47750.0,72.8035,72.8951,72.7395,72.8951,47750.0
2022-03-11 15:05:00,79.62,79.67,79.51,79.56,50652.0,72.8951,72.9409,72.7944,72.8402,50652.0
2022-03-11 15:10:00,79.55,79.63,79.52,79.55,47759.0,72.831,72.9043,72.8035,72.831,47759.0
2022-03-11 15:15:00,79.54,79.62,79.52,79.6,41765.0,72.8219,72.8951,72.8035,72.8768,41765.0
2022-03-11 15:20:00,79.59,79.62,79.52,79.54,44659.0,72.8676,72.8951,72.8035,72.8219,44659.0
2022-03-11 15:25:00,79.53,79.64,79.5,79.56,47161.0,72.8127,72.9134,72.7852,72.8402,47161.0
2022-03-11 15:30:00,79.55,79.55,79.35,79.43,89255.0,72.831,72.831,72.6479,72.7211,89255.0
2022-03-11 15:35:00,79.44,79.5,79.42,79.44,80333.0,72.7303,72.7852,72.712,72.7303,80333.0
2022-03-11 15:40:00,79.43,79.53,79.33,79.46,89495.0,72.7211,72.8127,72.6296,72.7486,89495.0
2022-03-11 15:45:00,79.46,79.48,79.33,79.33,117945.0,72.7486,72.7669,72.6296,72.6296,117945.0
2022-03-11 15:50:00,79.33,79.57,79.32,79.41,190366.0,72.6296,72.8493,72.6204,72.7028,190366.0
2022-03-11 15:55:00,79.42,79.54,79.24,79.31,357858.0,72.712,72.8219,72.5472,72.6113,357858.0
2022-03-14 09:30:00,79.68,80.0,79.18,79.33,235097.0,72.95,73.243,72.4923,72.6296,235097.0
2022-03-14 09:35:00,79.35,79.63,79.24,79.42,98633.0,72.6479,72.9043,72.5472,72.712,98633.0
2022-03-14 09:40:00,79.39,79.51,79.17,79.51,147521.0,72.6845,72.7944,72.4831,72.7944,147521.0
2022-03-14 09:45:00,79.49,79.56,79.3,79.42,91199.0,72.7761,72.8402,72.6021,72.712,91199.0
2022-03-14 09:50:00,79.45,79.54,79.36,79.53,73287.0,72.7395,72.8219,72.6571,72.8127,73287.0
2022-03-14 09:55:00,79.54,79.58,79.42,79.53,56306.0,72.8219,72.8585,72.712,72.8127,56306.0
2022-03-14 10:00:00,79.52,79.8,79.33,79.62,62943.0,72.8035,73.0599,72.6296,72.8951,62943.0
2022-03-14 10:05:00,79.63,79.65,79.43,79.61,50567.0,72.9043,72.9226,72.7211,72.8859,50567.0
2022-03-14 10:10:00,79.63,79.75,79.56,79.66,78202.0,72.9043,73.0141,72.8402,72.9317,78202.0
2022-03-14 10:15:00,79.67,79.83,79.66,79.68,62881.0,72.9409,73.0874,72.9317,72.95,62881.0
2022-03-14 10:20:00,79.7,79.84,79.69,79.78,49992.0,72.9683,73.0965,72.9592,73.0416,49992.0
2022-03-14 10:25:00,79.81,80.11,79.81,80.1,28016.0,73.069,73.3437,73.069,73.3346,28016.0
2022-03-14 10:30:00,80.09,80.33,80.09,80.25,42809.0,73.3254,73.5451,73.3254,73.4719,42809.0
2022-03-14 10:35:00,80.25,80.35,80.17,80.27,91685.0,73.4719,73.5634,73.3986,73.4902,91685.0
2022-03-14 10:40:00,80.25,80.52,80.2,80.51,77685.0,73.4719,73.7191,73.4261,73.7099,77685.0
2022-03-14 10:45:00,80.5,80.57,80.36,80.47,162621.0,73.7008,73.7649,73.5726,73.6733,162621.0
2022-03-14 10:50:00,80.44,80.46,80.31,80.41,39517.0,73.6458,73.6641,73.5268,73.6184,39517.0
2022-03-14 10:55:00,80.42,80.57,80.42,80.54,51143.0,73.6275,73.7649,73.6275,73.7374,51143.0
2022-03-14 11:00:00,80.54,80.65,80.22,80.22,39696.0,73.7374,73.8381,73.4444,73.4444,39696.0
2022-03-14 11:05:00,80.24,80.29,80.18,80.28,45790.0,73.4627,73.5085,73.4078,73.4993,45790.0
2022-03-14 11:10:00,80.29,80.4,80.29,80.36,45165.0,73.5085,73.6092,73.5085,73.5726,45165.0
2022-03-14 11:15:00,80.34,80.47,80.31,80.46,58628.0,73.5543,73.6733,73.5268,73.6641,58628.0
2022-03-14 11:20:00,80.45,80.5,80.38,80.38,60104.0,73.655,73.7008,73.5909,73.5909,60104.0
2022-03-14 11:25:00,80.38,80.39,80.05,80.11,145444.0,73.5909,73.6001,73.2888,73.3437,145444.0
2022-03-14 11:30:00,80.07,80.24,80.06,80.2,31353.0,73.3071,73.4627,73.2979,73.4261,31353.0
2022-03-14 11:35:00,80.19,80.22,79.94,79.97,25125.0,73.417,73.4444,73.1881,73.2155,25125.0
2022-03-14 11:40:00,79.97,80.0,79.89,79.97,62015.0,73.2155,73.243,73.1423,73.2155,62015.0
2022-03-14 11:45:00,79.97,80.0,79.82,79.82,32514.0,73.2155,73.243,73.0782,73.0782,32514.0
2022-03-14 11:50:00,79.82,79.99,79.81,79.96,23318.0,73.0782,73.2338,73.069,73.2064,23318.0
2022-03-14 11:55:00,79.94,79.94,79.77,79.81,81871.0,73.1881,73.1881,73.0324,73.069,81871.0
2022-03-14 12:00:00,79.78,79.78,79.66,79.69,34641.0,73.0416,73.0416,72.9317,72.9592,34641.0
2022-03-14 12:05:00,79.7,79.75,79.53,79.6,57729.0,72.9683,73.0141,72.8127,72.8768,57729.0
2022-03-14 12:10:00,79.59,79.7,79.56,79.61,96692.0,72.8676,72.9683,72.8402,72.8859,96692.0
2022-03-14 12:15:00,79.59,79.66,79.54,79.63,80067.0,72.8676,72.9317,72.8219,72.9043,80067.0
2022-03-14 12:20:00,79.64,79.68,79.53,79.66,30779.0,72.9134,72.95,72.8127,72.9317,30779.0
2022-03-14 12:25:00,79.65,79.84,79.65,79.84,46620.0,72.9226,73.0965,72.9226,73.0965,46620.0
2022-03-14 12:30:00,79.84,79.88,79.72,79.74,48680.0,73.0965,73.1331,72.9866,73.005,48680.0
2022-03-14 12:35:00,79.74,79.77,79.69,79.71,45143.0,73.005,73.0324,72.9592,72.9775,45143.0
2022-03-14 12:40:00,79.71,79.83,79.68,79.68,86061.0,72.9775,73.0874,72.95,72.95,86061.0
2022-03-14 12:45:00,79.66,79.67,79.48,79.49,22995.0,72.9317,72.9409,72.7669,72.7761,22995.0
2022-03-14 12:50:00,79.48,79.5,79.36,79.37,17100.0,72.7669,72.7852,72.6571,72.6662,17100.0
2022-03-14 12:55:00,79.39,79.48,79.31,79.31,30590.0,72.6845,72.7669,72.6113,72.6113,30590.0
2022-03-14 13:00:00,79.32,79.39,79.28,79.31,20143.0,72.6204,72.6845,72.5838,72.6113,20143.0
2022-03-14 13:05:00,79.32,79.42,79.32,79.41,29325.0,72.6204,72.712,72.6204,72.7028,29325.0
2022-03-14 13:10:00,79.39,79.48,79.36,79.47,41561.0,72.6845,72.7669,72.6571,72.7578,41561.0
2022-03-14 13:15:00,79.45,79.46,79.38,79.44,20139.0,72.7395,72.7486,72.6754,72.7303,20139.0
2022-03-14 13:20:00,79.44,79.49,79.33,79.37,63047.0,72.7303,72.7761,72.6296,72.6662,63047.0
2022-03-14 13:25:00,79.38,79.39,79.28,79.3,27585.0,72.6754,72.6845,72.5838,72.6021,27585.0
2022-03-14 13:30:00,79.32,79.34,79.14,79.25,60384.0,72.6204,72.6387,72.4556,72.5563,60384.0
2022-03-14 13:35:00,79.24,79.25,79.11,79.14,47631.0,72.5472,72.5563,72.4282,72.4556,47631.0
2022-03-14 13:40:00,79.15,79.17,79.01,79.01,34529.0,72.4648,72.4831,72.3366,72.3366,34529.0
2022-03-14 13:45:00,79.01,79.06,78.9,78.96,43839.0,72.3366,72.3824,72.2359,72.2908,43839.0
2022-03-14 13:50:00,78.97,79.07,78.96,79.03,67291.0,72.3,72.3915,72.2908,72.3549,67291.0
2022-03-14 13:55:00,79.05,79.11,78.92,78.92,58424.0,72.3732,72.4282,72.2542,72.2542,58424.0
2022-03-14 14:00:00,78.93,78.93,78.76,78.79,34247.0,72.2634,72.2634,72.1077,72.1352,34247.0
2022-03-14 14:05:00,78.8,78.92,78.8,78.81,42349.0,72.1444,72.2542,72.1444,72.1535,42349.0
2022-03-14 14:10:00,78.82,78.94,78.81,78.92,31870.0,72.1627,72.2725,72.1535,72.2542,31870.0
2022-03-14 14:15:00,78.91,78.94,78.85,78.86,43302.0,72.2451,72.2725,72.1901,72.1993,43302.0
2022-03-14 14:20:00,78.87,78.93,78.8,78.84,43619.0,72.2084,72.2634,72.1444,72.181,43619.0
2022-03-14 14:25:00,78.85,78.89,78.71,78.77,45440.0,72.1901,72.2268,72.062,72.1169,45440.0
2022-03-14 14:30:00,78.76,78.91,78.7,78.9,65728.0,72.1077,72.2451,72.0528,72.2359,65728.0
2022-03-14 14:35:00,78.89,78.99,78.88,78.95,29445.0,72.2268,72.3183,72.2176,72.2817,29445.0
2022-03-14 14:40:00,78.95,78.97,78.82,78.85,60572.0,72.2817,72.3,72.1627,72.1901,60572.0
2022-03-14 14:45:00,78.86,78.91,78.82,78.89,36419.0,72.1993,72.2451,72.1627,72.2268,36419.0
2022-03-14 14:50:00,78.88,78.98,78.81,78.97,50108.0,72.2176,72.3092,72.1535,72.3,50108.0
2022-03-14 14:55:00,78.97,79.1,78.97,79.08,50617.0,72.3,72.419,72.3,72.4007,50617.0
2022-03-14 15:00:00,79.08,79.2,79.06,79.14,38235.0,72.4007,72.5106,72.3824,72.4556,38235.0
2022-03-14 15:05:00,79.13,79.16,79.0,79.0,27990.0,72.4465,72.4739,72.3275,72.3275,27990.0
2022-03-14 15:10:00,79.01,79.19,79.0,79.17,58825.0,72.3366,72.5014,72.3275,72.4831,58825.0
2022-03-14 15:15:00,79.18,79.29,79.09,79.16,98479.0,72.4923,72.593,72.4099,72.4739,98479.0
2022-03-14 15:20:00,79.16,79.25,79.12,79.22,65842.0,72.4739,72.5563,72.4373,72.5289,65842.0
2022-03-14 15:25:00,79.23,79.23,79.09,79.17,79305.0,72.538,72.538,72.4099,72.4831,79305.0
2022-03-14 15:30:00,79.17,79.2,78.97,79.05,59439.0,72.4831,72.5106,72.3,72.3732,59439.0
2022-03-14 15:35:00,79.04,79.13,78.97,79.12,49344.0,72.3641,72.4465,72.3,72.4373,49344.0
2022-03-14 15:40:00,79.11,79.22,79.1,79.22,77358.0,72.4282,72.5289,72.419,72.5289,77358.0
2022-03-14 15:45:00,79.21,79.4,79.17,79.23,157567.0,72.5197,72.6937,72.4831,72.538,157567.0
2022-03-14 15:50:00,79.25,79.31,79.1,79.26,136856.0,72.5563,72.6113,72.419,72.5655,136856.0
2022-03-14 15:55:00,79.26,79.39,79.23,79.28,304796.0,72.5655,72.6845,72.538,72.5838,304796.0
2022-03-15 09:30:00,80.2,81.46,80.1,81.46,340539.0,73.4261,74.5797,73.3346,74.5797,340539.0
2022-03-15 09:35:00,81.44,81.72,80.73,80.81,151802.0,74.5614,74.8177,73.9113,73.9846,151802.0
2022-03-15 09:40:00,80.85,80.86,80.3,80.36,64242.0,74.0212,74.0304,73.5177,73.5726,64242.0
2022-03-15 09:45:00,80.4,80.82,80.29,80.81,98107.0,73.6092,73.9937,73.5085,73.9846,98107.0
2022-03-15 09:50:00,80.8,80.84,80.68,80.78,100502.0,73.9754,74.0121,73.8656,73.9571,100502.0
2022-03-15 09:55:00,80.77,81.13,80.75,80.99,43801.0,73.948,74.2776,73.9297,74.1494,43801.0
2022-03-15 10:00:00,81.0,81.25,80.95,81.22,100221.0,74.1585,74.3874,74.1128,74.36,100221.0
2022-03-15 10:05:00,81.22,81.26,81.01,81.16,91972.0,74.36,74.3966,74.1677,74.305,91972.0
2022-03-15 10:10:00,81.16,81.2,81.04,81.04,73270.0,74.305,74.3416,74.1952,74.1952,73270.0
2022-03-15 10:15:00,81.03,81.28,80.99,81.28,136794.0,74.186,74.4149,74.1494,74.4149,136794.0
2022-03-15 10:20:00,81.29,81.34,81.17,81.34,62464.0,74.424,74.4698,74.3142,74.4698,62464.0
2022-03-15 10:25:00,81.35,81.63,81.35,81.6,75200.0,74.479,74.7353,74.479,74.7079,75200.0
2022-03-15 10:30:00,81.63,81.71,81.46,81.47,60284.0,74.7353,74.8086,74.5797,74.5888,60284.0
2022-03-15 10:35:00,81.49,81.63,81.43,81.52,69702.0,74.6072,74.7353,74.5522,74.6346,69702.0
2022-03-15 10:40:00,81.53,81.58,81.41,81.49,80811.0,74.6438,74.6895,74.5339,74.6072,80811.0
2022-03-15 10:45:00,81.5,81.54,81.38,81.41,61483.0,74.6163,74.6529,74.5064,74.5339,61483.0
2022-03-15 10:50:00,81.39,81.42,81.31,81.34,44003.0,74.5156,74.5431,74.4424,74.4698,44003.0
2022-03-15 10:55:00,81.34,81.45,81.33,81.42,47247.0,74.4698,74.5705,74.4607,74.5431,47247.0
2022-03-15 11:00:00,81.41,81.72,81.41,81.72,145841.0,74.5339,74.8177,74.5339,74.8177,145841.0
2022-03-15 11:05:00,81.71,81.71,81.49,81.58,68407.0,74.8086,74.8086,74.6072,74.6895,68407.0
2022-03-15 11:10:00,81.58,81.65,81.45,81.53,49360.0,74.6895,74.7536,74.5705,74.6438,49360.0
2022-03-15 11:15:00,81.53,81.55,81.39,81.49,43718.0,74.6438,74.6621,74.5156,74.6072,43718.0
2022-03-15 11:20:00,81.49,81.5,81.35,81.41,45461.0,74.6072,74.6163,74.479,74.5339,45461.0
2022-03-15 11:25:00,81.4,81.51,81.39,81.49,62491.0,74.5248,74.6255,74.5156,74.6072,62491.0
2022-03-15 11:30:00,81.48,81.54,81.45,81.51,33844.0,74.598,74.6529,74.5705,74.6255,33844.0
2022-03-15 11:35:00,81.51,81.62,81.51,81.56,34536.0,74.6255,74.7262,74.6255,74.6712,34536.0
2022-03-15 11:40:00,81.57,81.59,81.49,81.53,34361.0,74.6804,74.6987,74.6072,74.6438,34361.0
2022-03-15 11:45:00,81.53,81.65,81.51,81.61,53988.0,74.6438,74.7536,74.6255,74.717,53988.0
2022-03-15 11:50:00,81.6,81.64,81.46,81.48,56589.0,74.7079,74.7445,74.5797,74.598,56589.0
2022-03-15 11:55:00,81.46,81.48,81.3,81.4,57935.0,74.5797,74.598,74.4332,74.5248,57935.0
2022-03-15 12:00:00,81.39,81.44,81.29,81.33,50044.0,74.5156,74.5614,74.424,74.4607,50044.0
2022-03-15 12:05:00,81.32,81.47,81.23,81.42,27149.0,74.4515,74.5888,74.3691,74.5431,27149.0
2022-03-15 12:10:00,81.45,81.51,81.41,81.42,30275.0,74.5705,74.6255,74.5339,74.5431,30275.0
2022-03-15 12:15:00,81.42,81.54,81.38,81.47,55994.0,74.5431,74.6529,74.5064,74.5888,55994.0
2022-03-15 12:20:00,81.48,81.63,81.45,81.6,70734.0,74.598,74.7353,74.5705,74.7079,70734.0
2022-03-15 12:25:00,81.6,81.63,81.47,81.48,52060.0,74.7079,74.7353,74.5888,74.598,52060.0
2022-03-15 12:30:00,81.48,81.55,81.44,81.52,40690.0,74.598,74.6621,74.5614,74.6346,40690.0
2022-03-15 12:35:00,81.51,81.59,81.49,81.55,31245.0,74.6255,74.6987,74.6072,74.6621,31245.0
2022-03-15 12:40:00,81.56,81.56,81.41,81.42,34964.0,74.6712,74.6712,74.5339,74.5431,34964.0
2022-03-15 12:45:00,81.41,81.42,81.32,81.34,19847.0,74.5339,74.5431,74.4515,74.4698,19847.0
2022-03-15 12:50:00,81.33,81.34,81.17,81.18,22240.0,74.4607,74.4698,74.3142,74.3233,22240.0
2022-03-15 12:55:00,81.19,81.31,81.15,81.17,31957.0,74.3325,74.4424,74.2959,74.3142,31957.0
2022-03-15 13:00:00,81.17,81.33,81.15,81.33,29297.0,74.3142,74.4607,74.2959,74.4607,29297.0
2022-03-15 13:05:00,81.31,81.32,81.17,81.17,34373.0,74.4424,74.4515,74.3142,74.3142,34373.0
2022-03-15 13:10:00,81.17,81.27,81.14,81.19,63916.0,74.3142,74.4057,74.2867,74.3325,63916.0
2022-03-15 13:15:00,81.21,81.4,81.21,81.32,33045.0,74.3508,74.5248,74.3508,74.4515,33045.0
2022-03-15 13:20:00,81.32,81.44,81.23,81.38,25689.0,74.4515,74.5614,74.3691,74.5064,25689.0
2022-03-15 13:25:00,81.39,81.44,81.28,81.29,31464.0,74.5156,74.5614,74.4149,74.424,31464.0
2022-03-15 13:30:00,81.3,81.39,81.24,81.38,36744.0,74.4332,74.5156,74.3783,74.5064,36744.0
2022-03-15 13:35:00,81.38,81.44,81.36,81.39,34283.0,74.5064,74.5614,74.4881,74.5156,34283.0
2022-03-15 13:40:00,81.39,81.49,81.38,81.41,51646.0,74.5156,74.6072,74.5064,74.5339,51646.0
2022-03-15 13:45:00,81.41,81.55,81.38,81.45,32797.0,74.5339,74.6621,74.5064,74.5705,32797.0
2022-03-15 13:50:00,81.45,81.5,81.38,81.4,39185.0,74.5705,74.6163,74.5064,74.5248,39185.0
2022-03-15 13:55:00,81.39,81.54,81.39,81.48,36324.0,74.5156,74.6529,74.5156,74.598,36324.0
2022-03-15 14:00:00,81.48,81.6,81.41,81.41,44774.0,74.598,74.7079,74.5339,74.5339,44774.0
2022-03-15 14:05:00,81.44,81.56,81.38,81.51,31274.0,74.5614,74.6712,74.5064,74.6255,31274.0
2022-03-15 14:10:00,81.5,81.53,81.39,81.42,39100.0,74.6163,74.6438,74.5156,74.5431,39100.0
2022-03-15 14:15:00,81.4,81.45,81.31,81.37,53234.0,74.5248,74.5705,74.4424,74.4973,53234.0
2022-03-15 14:20:00,81.37,81.37,81.21,81.31,51533.0,74.4973,74.4973,74.3508,74.4424,51533.0
2022-03-15 14:25:00,81.31,81.38,81.27,81.27,28189.0,74.4424,74.5064,74.4057,74.4057,28189.0
2022-03-15 14:30:00,81.26,81.39,81.17,81.37,33446.0,74.3966,74.5156,74.3142,74.4973,33446.0
2022-03-15 14:35:00,81.36,81.36,81.26,81.33,22628.0,74.4881,74.4881,74.3966,74.4607,22628.0
2022-03-15 14:40:00,81.33,81.47,81.33,81.47,63869.0,74.4607,74.5888,74.4607,74.5888,63869.0
2022-03-15 14:45:00,81.48,81.61,81.45,81.61,50973.0,74.598,74.717,74.5705,74.717,50973.0
2022-03-15 14:50:00,81.61,81.82,81.6,81.77,68575.0,74.717,74.9093,74.7079,74.8635,68575.0
2022-03-15 14:55:00,81.77,81.86,81.75,81.84,45946.0,74.8635,74.9459,74.8452,74.9276,45946.0
2022-03-15 15:00:00,81.84,81.89,81.78,81.82,38646.0,74.9276,74.9734,74.8727,74.9093,38646.0
2022-03-15 15:05:00,81.82,81.94,81.81,81.94,74355.0,74.9093,75.0191,74.9001,75.0191,74355.0
2022-03-15 15:10:00,81.94,82.04,81.84,81.93,74053.0,75.0191,75.1107,74.9276,75.01,74053.0
2022-03-15 15:15:00,81.92,82.03,81.89,82.03,79197.0,75.0008,75.1015,74.9734,75.1015,79197.0
2022-03-15 15:20:00,82.03,82.1,81.94,82.06,103766.0,75.1015,75.1656,75.0191,75.129,103766.0
2022-03-15 15:25:00,82.06,82.13,82.03,82.06,115978.0,75.129,75.1931,75.1015,75.129,115978.0
2022-03-15 15:30:00,82.06,82.11,81.99,82.01,127862.0,75.129,75.1748,75.0649,75.0832,127862.0
2022-03-15 15:35:00,82.02,82.14,81.97,82.14,113242.0,75.0924,75.2022,75.0466,75.2022,113242.0
2022-03-15 15:40:00,82.14,82.23,81.99,82.21,161416.0,75.2022,75.2846,75.0649,75.2663,161416.0
2022-03-15 15:45:00,82.22,82.26,81.99,82.03,220441.0,75.2755,75.3121,75.0649,75.1015,220441.0
2022-03-15 15:50:00,82.02,82.12,81.98,82.0,251581.0,75.0924,75.1839,75.0558,75.0741,251581.0
2022-03-15 15:55:00,81.99,82.06,81.89,82.0,757540.0,75.0649,75.129,74.9734,75.0741,757540.0
2022-03-16 09:30:00,81.85,82.38,81.67,82.35,220079.0,74.9367,75.422,74.7719,75.3945,220079.0
2022-03-16 09:35:00,82.34,82.66,82.28,82.63,120416.0,75.3854,75.6783,75.3304,75.6509,120416.0
2022-03-16 09:40:00,82.65,82.65,82.04,82.09,60772.0,75.6692,75.6692,75.1107,75.1565,60772.0
2022-03-16 09:45:00,82.12,82.39,82.04,82.18,76311.0,75.1839,75.4311,75.1107,75.2389,76311.0
2022-03-16 09:50:00,82.18,82.26,82.1,82.22,114740.0,75.2389,75.3121,75.1656,75.2755,114740.0
2022-03-16 09:55:00,82.21,82.27,82.13,82.18,71694.0,75.2663,75.3213,75.1931,75.2389,71694.0
2022-03-16 10:00:00,82.17,82.23,82.02,82.09,49499.0,75.2297,75.2846,75.0924,75.1565,49499.0
2022-03-16 10:05:00,82.08,82.17,82.02,82.15,57292.0,75.1473,75.2297,75.0924,75.2114,57292.0
2022-03-16 10:10:00,82.15,82.46,82.1,82.43,68025.0,75.2114,75.4952,75.1656,75.4678,68025.0
2022-03-16 10:15:00,82.38,82.75,82.37,82.61,87250.0,75.422,75.7607,75.4128,75.6326,87250.0
2022-03-16 10:20:00,82.62,82.67,82.3,82.3,96867.0,75.6417,75.6875,75.3487,75.3487,96867.0
2022-03-16 10:25:00,82.32,82.33,82.04,82.06,42317.0,75.367,75.3762,75.1107,75.129,42317.0
2022-03-16 10:30:00,82.07,82.08,81.84,81.89,161741.0,75.1382,75.1473,74.9276,74.9734,161741.0
2022-03-16 10:35:00,81.86,82.0,81.78,81.88,70375.0,74.9459,75.0741,74.8727,74.9642,70375.0
2022-03-16 10:40:00,81.9,81.95,81.72,81.8,191877.0,74.9825,75.0283,74.8177,74.891,191877.0
2022-03-16 10:45:00,81.81,81.84,81.56,81.61,73173.0,74.9001,74.9276,74.6712,74.717,73173.0
2022-03-16 10:50:00,81.61,82.0,81.6,82.0,60489.0,74.717,75.0741,74.7079,75.0741,60489.0
2022-03-16 10:55:00,82.0,82.36,81.98,82.36,45133.0,75.0741,75.4037,75.0558,75.4037,45133.0
2022-03-16 11:00:00,82.37,82.37,82.08,82.14,190889.0,75.4128,75.4128,75.1473,75.2022,190889.0
2022-03-16 11:05:00,82.15,82.15,81.89,81.92,42034.0,75.2114,75.2114,74.9734,75.0008,42034.0
2022-03-16 11:10:00,81.93,82.05,81.82,81.99,99373.0,75.01,75.1199,74.9093,75.0649,99373.0
2022-03-16 11:15:00,81.98,82.02,81.91,81.99,33034.0,75.0558,75.0924,74.9917,75.0649,33034.0
2022-03-16 11:20:00,81.99,82.04,81.9,81.98,62218.0,75.0649,75.1107,74.9825,75.0558,62218.0
2022-03-16 11:25:00,81.98,82.19,81.97,82.12,35651.0,75.0558,75.248,75.0466,75.1839,35651.0
2022-03-16 11:30:00,82.12,82.21,82.08,82.17,38967.0,75.1839,75.2663,75.1473,75.2297,38967.0
2022-03-16 11:35:00,82.18,82.25,81.89,82.04,43791.0,75.2389,75.303,74.9734,75.1107,43791.0
2022-03-16 11:40:00,82.07,82.13,82.03,82.06,41574.0,75.1382,75.1931,75.1015,75.129,41574.0
2022-03-16 11:45:00,82.04,82.08,81.97,82.07,36709.0,75.1107,75.1473,75.0466,75.1382,36709.0
2022-03-16 11:50:00,82.06,82.07,81.89,81.93,33604.0,75.129,75.1382,74.9734,75.01,33604.0
2022-03-16 11:55:00,81.93,82.0,81.86,81.96,70923.0,75.01,75.0741,74.9459,75.0375,70923.0
2022-03-16 12:00:00,81.96,82.01,81.87,81.99,42365.0,75.0375,75.0832,74.9551,75.0649,42365.0
2022-03-16 12:05:00,81.99,82.07,81.9,81.98,83021.0,75.0649,75.1382,74.9825,75.0558,83021.0
2022-03-16 12:10:00,81.97,82.01,81.9,82.0,62069.0,75.0466,75.0832,74.9825,75.0741,62069.0
2022-03-16 12:15:00,82.0,82.02,81.96,81.97,55985.0,75.0741,75.0924,75.0375,75.0466,55985.0
2022-03-16 12:20:00,81.98,82.0,81.82,81.83,56829.0,75.0558,75.0741,74.9093,74.9184,56829.0
2022-03-16 12:25:00,81.84,82.0,81.82,82.0,39338.0,74.9276,75.0741,74.9093,75.0741,39338.0
2022-03-16 12:30:00,82.0,82.18,81.97,82.17,88689.0,75.0741,75.2389,75.0466,75.2297,88689.0
2022-03-16 12:35:00,82.19,82.19,81.92,81.94,93930.0,75.248,75.248,75.0008,75.0191,93930.0
2022-03-16 12:40:00,81.95,82.19,81.92,82.16,94715.0,75.0283,75.248,75.0008,75.2206,94715.0
2022-03-16 12:45:00,82.17,82.19,82.02,82.1,58176.0,75.2297,75.248,75.0924,75.1656,58176.0
2022-03-16 12:50:00,82.11,82.15,82.04,82.08,23410.0,75.1748,75.2114,75.1107,75.1473,23410.0
2022-03-16 12:55:00,82.07,82.18,82.03,82.18,25400.0,75.1382,75.2389,75.1015,75.2389,25400.0
2022-03-16 13:00:00,82.18,82.2,82.05,82.08,31415.0,75.2389,75.2572,75.1199,75.1473,31415.0
2022-03-16 13:05:00,82.07,82.08,81.83,81.89,84924.0,75.1382,75.1473,74.9184,74.9734,84924.0
2022-03-16 13:10:00,81.88,81.89,81.71,81.72,79268.0,74.9642,74.9734,74.8086,74.8177,79268.0
2022-03-16 13:15:00,81.73,82.03,81.71,82.0,73321.0,74.8269,75.1015,74.8086,75.0741,73321.0
2022-03-16 13:20:00,82.0,82.02,81.91,82.0,51073.0,75.0741,75.0924,74.9917,75.0741,51073.0
2022-03-16 13:25:00,82.0,82.0,81.91,81.95,37135.0,75.0741,75.0741,74.9917,75.0283,37135.0
2022-03-16 13:30:00,81.95,82.01,81.92,82.0,29399.0,75.0283,75.0832,75.0008,75.0741,29399.0
2022-03-16 13:35:00,81.99,82.0,81.93,81.95,24303.0,75.0649,75.0741,75.01,75.0283,24303.0
2022-03-16 13:40:00,81.95,81.97,81.85,81.88,32662.0,75.0283,75.0466,74.9367,74.9642,32662.0
2022-03-16 13:45:00,81.89,82.02,81.87,82.02,28962.0,74.9734,75.0924,74.9551,75.0924,28962.0
2022-03-16 13:50:00,82.01,82.08,81.99,82.06,46965.0,75.0832,75.1473,75.0649,75.129,46965.0
2022-03-16 13:55:00,82.05,82.1,82.01,82.06,28660.0,75.1199,75.1656,75.0832,75.129,28660.0
2022-03-16 14:00:00,82.05,82.05,81.68,81.69,39004.0,75.1199,75.1199,74.7811,74.7903,39004.0
2022-03-16 14:05:00,81.7,81.77,81.25,81.31,77983.0,74.7994,74.8635,74.3874,74.4424,77983.0
2022-03-16 14:10:00,81.32,81.37,81.05,81.1,55568.0,74.4515,74.4973,74.2043,74.2501,55568.0
2022-03-16 14:15:00,81.07,81.3,81.04,81.28,57447.0,74.2226,74.4332,74.1952,74.4149,57447.0
2022-03-16 14:20:00,81.32,81.37,81.12,81.16,49735.0,74.4515,74.4973,74.2684,74.305,49735.0
2022-03-16 14:25:00,81.16,81.29,81.03,81.07,58137.0,74.305,74.424,74.186,74.2226,58137.0
2022-03-16 14:30:00,81.06,81.07,80.84,81.04,73443.0,74.2135,74.2226,74.0121,74.1952,73443.0
2022-03-16 14:35:00,81.03,81.37,80.93,81.37,60253.0,74.186,74.4973,74.0944,74.4973,60253.0
2022-03-16 14:40:00,81.36,81.66,81.36,81.63,72134.0,74.4881,74.7628,74.4881,74.7353,72134.0
2022-03-16 14:45:00,81.64,81.78,81.55,81.68,76293.0,74.7445,74.8727,74.6621,74.7811,76293.0
2022-03-16 14:50:00,81.68,81.83,81.6,81.77,68094.0,74.7811,74.9184,74.7079,74.8635,68094.0
2022-03-16 14:55:00,81.75,81.94,81.65,81.79,72076.0,74.8452,75.0191,74.7536,74.8818,72076.0
2022-03-16 15:00:00,81.81,82.03,81.74,81.89,45967.0,74.9001,75.1015,74.836,74.9734,45967.0
2022-03-16 15:05:00,81.88,82.03,81.7,81.83,47297.0,74.9642,75.1015,74.7994,74.9184,47297.0
2022-03-16 15:10:00,81.84,82.0,81.77,82.0,45621.0,74.9276,75.0741,74.8635,75.0741,45621.0
2022-03-16 15:15:00,81.99,82.22,81.87,82.16,63781.0,75.0649,75.2755,74.9551,75.2206,63781.0
2022-03-16 15:20:00,82.16,82.36,82.13,82.31,94455.0,75.2206,75.4037,75.1931,75.3579,94455.0
2022-03-16 15:25:00,82.35,82.42,82.27,82.33,48813.0,75.3945,75.4586,75.3213,75.3762,48813.0
2022-03-16 15:30:00,82.32,82.32,82.0,82.04,93521.0,75.367,75.367,75.0741,75.1107,93521.0
2022-03-16 15:35:00,82.03,82.16,82.03,82.13,58241.0,75.1015,75.2206,75.1015,75.1931,58241.0
2022-03-16 15:40:00,82.11,82.12,81.97,82.0,85380.0,75.1748,75.1839,75.0466,75.0741,85380.0
2022-03-16 15:45:00,82.01,82.28,81.95,82.24,125360.0,75.0832,75.3304,75.0283,75.2938,125360.0
2022-03-16 15:50:00,82.24,82.34,82.18,82.29,118164.0,75.2938,75.3854,75.2389,75.3396,118164.0
2022-03-16 15:55:00,82.28,82.52,82.19,82.52,314504.0,75.3304,75.5502,75.248,75.5502,314504.0
2022-03-17 09:30:00,82.56,83.08,82.48,82.58,183398.0,75.5868,76.0629,75.5135,75.6051,183398.0
2022-03-17 09:35:00,82.63,82.8,82.52,82.73,64262.0,75.6509,75.8065,75.5502,75.7424,64262.0
2022-03-17 09:40:00,82.74,82.79,82.48,82.64,121489.0,75.7516,75.7973,75.5135,75.66,121489.0
2022-03-17 09:45:00,82.64,82.73,82.51,82.57,104933.0,75.66,75.7424,75.541,75.5959,104933.0
2022-03-17 09:50:00,82.57,82.78,82.57,82.77,39416.0,75.5959,75.7882,75.5959,75.779,39416.0
2022-03-17 09:55:00,82.75,82.99,82.72,82.94,60146.0,75.7607,75.9805,75.7333,75.9347,60146.0
2022-03-17 10:00:00,82.95,83.14,82.9,83.08,70196.0,75.9438,76.1178,75.8981,76.0629,70196.0
2022-03-17 10:05:00,83.09,83.24,82.94,82.99,44347.0,76.072,76.2093,75.9347,75.9805,44347.0
2022-03-17 10:10:00,82.98,83.05,82.82,82.83,111216.0,75.9713,76.0354,75.8248,75.834,111216.0
2022-03-17 10:15:00,82.84,82.9,82.69,82.69,83379.0,75.8431,75.8981,75.7058,75.7058,83379.0
2022-03-17 10:20:00,82.69,82.71,82.44,82.53,74490.0,75.7058,75.7241,75.4769,75.5593,74490.0
2022-03-17 10:25:00,82.53,82.61,82.42,82.54,38752.0,75.5593,75.6326,75.4586,75.5685,38752.0
2022-03-17 10:30:00,82.55,82.57,82.45,82.56,61525.0,75.5776,75.5959,75.4861,75.5868,61525.0
2022-03-17 10:35:00,82.57,82.83,82.54,82.82,49073.0,75.5959,75.834,75.5685,75.8248,49073.0
2022-03-17 10:40:00,82.83,82.83,82.65,82.65,70817.0,75.834,75.834,75.6692,75.6692,70817.0
2022-03-17 10:45:00,82.66,82.74,82.55,82.66,82956.0,75.6783,75.7516,75.5776,75.6783,82956.0
2022-03-17 10:50:00,82.67,82.8,82.54,82.56,78619.0,75.6875,75.8065,75.5685,75.5868,78619.0
2022-03-17 10:55:00,82.57,82.59,82.48,82.56,61624.0,75.5959,75.6142,75.5135,75.5868,61624.0
2022-03-17 11:00:00,82.56,82.72,82.51,82.67,41990.0,75.5868,75.7333,75.541,75.6875,41990.0
2022-03-17 11:05:00,82.66,82.81,82.61,82.77,42201.0,75.6783,75.8157,75.6326,75.779,42201.0
2022-03-17 11:10:00,82.76,82.77,82.44,82.45,32177.0,75.7699,75.779,75.4769,75.4861,32177.0
2022-03-17 11:15:00,82.46,82.58,82.46,82.58,35363.0,75.4952,75.6051,75.4952,75.6051,35363.0
2022-03-17 11:20:00,82.56,82.65,82.52,82.65,21280.0,75.5868,75.6692,75.5502,75.6692,21280.0
2022-03-17 11:25:00,82.66,82.71,82.58,82.61,16683.0,75.6783,75.7241,75.6051,75.6326,16683.0
2022-03-17 11:30:00,82.6,82.75,82.58,82.73,27045.0,75.6234,75.7607,75.6051,75.7424,27045.0
2022-03-17 11:35:00,82.73,82.77,82.65,82.73,22782.0,75.7424,75.779,75.6692,75.7424,22782.0
2022-03-17 11:40:00,82.74,82.77,82.7,82.73,20242.0,75.7516,75.779,75.715,75.7424,20242.0
2022-03-17 11:45:00,82.74,82.84,82.73,82.8,35065.0,75.7516,75.8431,75.7424,75.8065,35065.0
2022-03-17 11:50:00,82.79,82.89,82.73,82.87,27072.0,75.7973,75.8889,75.7424,75.8706,27072.0
2022-03-17 11:55:00,82.88,83.02,82.81,82.81,31923.0,75.8797,76.0079,75.8157,75.8157,31923.0
2022-03-17 12:00:00,82.82,82.82,82.73,82.77,27133.0,75.8248,75.8248,75.7424,75.779,27133.0
2022-03-17 12:05:00,82.77,82.84,82.73,82.81,18304.0,75.779,75.8431,75.7424,75.8157,18304.0
2022-03-17 12:10:00,82.81,82.88,82.78,82.86,21900.0,75.8157,75.8797,75.7882,75.8614,21900.0
2022-03-17 12:15:00,82.86,82.94,82.79,82.94,24261.0,75.8614,75.9347,75.7973,75.9347,24261.0
2022-03-17 12:20:00,82.95,83.04,82.93,83.01,44373.0,75.9438,76.0262,75.9255,75.9988,44373.0
2022-03-17 12:25:00,83.01,83.15,83.01,83.13,42482.0,75.9988,76.1269,75.9988,76.1086,42482.0
2022-03-17 12:30:00,83.11,83.16,83.03,83.1,33936.0,76.0903,76.1361,76.0171,76.0812,33936.0
2022-03-17 12:35:00,83.1,83.23,83.09,83.18,30936.0,76.0812,76.2002,76.072,76.1544,30936.0
2022-03-17 12:40:00,83.19,83.19,83.04,83.08,20816.0,76.1636,76.1636,76.0262,76.0629,20816.0
2022-03-17 12:45:00,83.1,83.14,82.96,83.04,23023.0,76.0812,76.1178,75.953,76.0262,23023.0
2022-03-17 12:50:00,83.05,83.11,83.02,83.11,17460.0,76.0354,76.0903,76.0079,76.0903,17460.0
2022-03-17 12:55:00,83.1,83.14,83.08,83.13,22615.0,76.0812,76.1178,76.0629,76.1086,22615.0
2022-03-17 13:00:00,83.12,83.12,82.97,82.99,21575.0,76.0995,76.0995,75.9621,75.9805,21575.0
2022-03-17 13:05:00,83.0,83.06,82.98,83.0,18599.0,75.9896,76.0445,75.9713,75.9896,18599.0
2022-03-17 13:10:00,82.99,83.06,82.96,83.05,25150.0,75.9805,76.0445,75.953,76.0354,25150.0
2022-03-17 13:15:00,83.06,83.08,83.01,83.07,21989.0,76.0445,76.0629,75.9988,76.0537,21989.0
2022-03-17 13:20:00,83.07,83.13,83.06,83.13,24146.0,76.0537,76.1086,76.0445,76.1086,24146.0
2022-03-17 13:25:00,83.13,83.21,83.08,83.18,37786.0,76.1086,76.1819,76.0629,76.1544,37786.0
2022-03-17 13:30:00,83.19,83.21,83.12,83.14,24774.0,76.1636,76.1819,76.0995,76.1178,24774.0
2022-03-17 13:35:00,83.14,83.16,83.08,83.13,23830.0,76.1178,76.1361,76.0629,76.1086,23830.0
2022-03-17 13:40:00,83.13,83.2,83.11,83.13,32651.0,76.1086,76.1727,76.0903,76.1086,32651.0
2022-03-17 13:45:00,83.14,83.18,83.06,83.1,36303.0,76.1178,76.1544,76.0445,76.0812,36303.0
2022-03-17 13:50:00,83.11,83.16,83.06,83.08,39598.0,76.0903,76.1361,76.0445,76.0629,39598.0
2022-03-17 13:55:00,83.07,83.1,83.01,83.03,26636.0,76.0537,76.0812,75.9988,76.0171,26636.0
2022-03-17 14:00:00,83.04,83.06,82.98,83.03,22750.0,76.0262,76.0445,75.9713,76.0171,22750.0
2022-03-17 14:05:00,83.03,83.1,83.01,83.03,26319.0,76.0171,76.0812,75.9988,76.0171,26319.0
2022-03-17 14:10:00,83.03,83.11,82.94,82.97,39740.0,76.0171,76.0903,75.9347,75.9621,39740.0
2022-03-17 14:15:00,82.96,82.97,82.85,82.91,62582.0,75.953,75.9621,75.8523,75.9072,62582.0
2022-03-17 14:20:00,82.9,82.92,82.79,82.81,34896.0,75.8981,75.9164,75.7973,75.8157,34896.0
2022-03-17 14:25:00,82.8,82.9,82.8,82.85,43425.0,75.8065,75.8981,75.8065,75.8523,43425.0
2022-03-17 14:30:00,82.86,82.94,82.83,82.87,31549.0,75.8614,75.9347,75.834,75.8706,31549.0
2022-03-17 14:35:00,82.87,82.89,82.8,82.81,23573.0,75.8706,75.8889,75.8065,75.8157,23573.0
2022-03-17 14:40:00,82.82,82.82,82.71,82.75,23907.0,75.8248,75.8248,75.7241,75.7607,23907.0
2022-03-17 14:45:00,82.77,82.91,82.72,82.91,31649.0,75.779,75.9072,75.7333,75.9072,31649.0
2022-03-17 14:50:00,82.92,82.93,82.74,82.74,26914.0,75.9164,75.9255,75.7516,75.7516,26914.0
2022-03-17 14:55:00,82.75,82.79,82.72,82.78,23020.0,75.7607,75.7973,75.7333,75.7882,23020.0
2022-03-17 15:00:00,82.77,82.77,82.64,82.68,23824.0,75.779,75.779,75.66,75.6966,23824.0
2022-03-17 15:05:00,82.67,82.68,82.55,82.62,19936.0,75.6875,75.6966,75.5776,75.6417,19936.0
2022-03-17 15:10:00,82.61,82.61,82.49,82.58,39040.0,75.6326,75.6326,75.5227,75.6051,39040.0
2022-03-17 15:15:00,82.58,82.62,82.53,82.59,29329.0,75.6051,75.6417,75.5593,75.6142,29329.0
2022-03-17 15:20:00,82.59,82.59,82.48,82.52,38327.0,75.6142,75.6142,75.5135,75.5502,38327.0
2022-03-17 15:25:00,82.52,82.61,82.52,82.56,40629.0,75.5502,75.6326,75.5502,75.5868,40629.0
2022-03-17 15:30:00,82.56,82.61,82.54,82.58,62574.0,75.5868,75.6326,75.5685,75.6051,62574.0
2022-03-17 15:35:00,82.59,82.65,82.51,82.54,54142.0,75.6142,75.6692,75.541,75.5685,54142.0
2022-03-17 15:40:00,82.54,82.71,82.52,82.68,69848.0,75.5685,75.7241,75.5502,75.6966,69848.0
2022-03-17 15:45:00,82.67,82.73,82.65,82.66,128524.0,75.6875,75.7424,75.6692,75.6783,128524.0
2022-03-17 15:50:00,82.65,82.66,82.48,82.59,151773.0,75.6692,75.6783,75.5135,75.6142,151773.0
2022-03-17 15:55:00,82.58,82.67,82.42,82.65,373947.0,75.6051,75.6875,75.4586,75.6692,373947.0
2022-03-18 09:30:00,82.92,83.29,82.56,83.27,2223873.0,75.9164,76.2551,75.5868,76.2368,2223873.0
2022-03-18 09:35:00,83.26,83.46,83.11,83.3,104643.0,76.2277,76.4108,76.0903,76.2643,104643.0
2022-03-18 09:40:00,83.3,83.39,83.17,83.2,98353.0,76.2643,76.3467,76.1453,76.1727,98353.0
2022-03-18 09:45:00,83.2,83.37,83.11,83.3,88422.0,76.1727,76.3284,76.0903,76.2643,88422.0
2022-03-18 09:50:00,83.3,83.49,83.2,83.33,143525.0,76.2643,76.4382,76.1727,76.2917,143525.0
2022-03-18 09:55:00,83.33,83.43,83.03,83.04,63027.0,76.2917,76.3833,76.0171,76.0262,63027.0
2022-03-18 10:00:00,83.06,83.11,82.83,82.95,40426.0,76.0445,76.0903,75.834,75.9438,40426.0
2022-03-18 10:05:00,82.97,83.14,82.9,82.98,31568.0,75.9621,76.1178,75.8981,75.9713,31568.0
2022-03-18 10:10:00,82.98,83.04,82.84,82.93,55692.0,75.9713,76.0262,75.8431,75.9255,55692.0
2022-03-18 10:15:00,82.98,83.04,82.69,82.79,29809.0,75.9713,76.0262,75.7058,75.7973,29809.0
2022-03-18 10:20:00,82.82,82.82,82.61,82.61,28390.0,75.8248,75.8248,75.6326,75.6326,28390.0
2022-03-18 10:25:00,82.6,82.6,82.45,82.54,62177.0,75.6234,75.6234,75.4861,75.5685,62177.0
2022-03-18 10:30:00,82.53,82.87,82.49,82.79,64849.0,75.5593,75.8706,75.5227,75.7973,64849.0
2022-03-18 10:35:00,82.78,82.8,82.66,82.72,44550.0,75.7882,75.8065,75.6783,75.7333,44550.0
2022-03-18 10:40:00,82.73,82.8,82.71,82.77,47208.0,75.7424,75.8065,75.7241,75.779,47208.0
2022-03-18 10:45:00,82.78,82.98,82.69,82.85,85839.0,75.7882,75.9713,75.7058,75.8523,85839.0
2022-03-18 10:50:00,82.87,83.04,82.82,82.99,65553.0,75.8706,76.0262,75.8248,75.9805,65553.0
2022-03-18 10:55:00,82.99,83.02,82.95,82.98,49733.0,75.9805,76.0079,75.9438,75.9713,49733.0
2022-03-18 11:00:00,82.98,83.06,82.95,82.98,53583.0,75.9713,76.0445,75.9438,75.9713,53583.0
2022-03-18 11:05:00,82.99,82.99,82.85,82.91,32419.0,75.9805,75.9805,75.8523,75.9072,32419.0
2022-03-18 11:10:00,82.9,83.02,82.89,82.91,48951.0,75.8981,76.0079,75.8889,75.9072,48951.0
2022-03-18 11:15:00,82.92,82.94,82.78,82.89,43745.0,75.9164,75.9347,75.7882,75.8889,43745.0
2022-03-18 11:20:00,82.88,82.91,82.81,82.84,27878.0,75.8797,75.9072,75.8157,75.8431,27878.0
2022-03-18 11:25:00,82.85,82.86,82.56,82.56,32362.0,75.8523,75.8614,75.5868,75.5868,32362.0
2022-03-18 11:30:00,82.55,82.69,82.51,82.58,23336.0,75.5776,75.7058,75.541,75.6051,23336.0
2022-03-18 11:35:00,82.58,82.76,82.56,82.74,88366.0,75.6051,75.7699,75.5868,75.7516,88366.0
2022-03-18 11:40:00,82.73,82.73,82.54,82.54,26358.0,75.7424,75.7424,75.5685,75.5685,26358.0
2022-03-18 11:45:00,82.55,82.66,82.48,82.64,32342.0,75.5776,75.6783,75.5135,75.66,32342.0
2022-03-18 11:50:00,82.64,82.72,82.59,82.62,63480.0,75.66,75.7333,75.6142,75.6417,63480.0
2022-03-18 11:55:00,82.64,82.82,82.64,82.73,48621.0,75.66,75.8248,75.66,75.7424,48621.0
2022-03-18 12:00:00,82.73,82.78,82.68,82.73,18133.0,75.7424,75.7882,75.6966,75.7424,18133.0
2022-03-18 12:05:00,82.75,82.79,82.72,82.72,51858.0,75.7607,75.7973,75.7333,75.7333,51858.0
2022-03-18 12:10:00,82.72,82.72,82.61,82.69,22488.0,75.7333,75.7333,75.6326,75.7058,22488.0
2022-03-18 12:15:00,82.69,82.8,82.68,82.71,47091.0,75.7058,75.8065,75.6966,75.7241,47091.0
2022-03-18 12:20:00,82.7,82.79,82.66,82.75,38484.0,75.715,75.7973,75.6783,75.7607,38484.0
2022-03-18 12:25:00,82.77,82.9,82.74,82.78,48750.0,75.779,75.8981,75.7516,75.7882,48750.0
2022-03-18 12:30:00,82.79,82.82,82.69,82.73,28725.0,75.7973,75.8248,75.7058,75.7424,28725.0
2022-03-18 12:35:00,82.73,82.78,82.64,82.73,38184.0,75.7424,75.7882,75.66,75.7424,38184.0
2022-03-18 12:40:00,82.73,82.79,82.7,82.7,38943.0,75.7424,75.7973,75.715,75.715,38943.0
2022-03-18 12:45:00,82.7,82.74,82.66,82.69,18839.0,75.715,75.7516,75.6783,75.7058,18839.0
2022-03-18 12:50:00,82.7,82.72,82.63,82.63,22020.0,75.715,75.7333,75.6509,75.6509,22020.0
2022-03-18 12:55:00,82.63,82.68,82.57,82.6,55390.0,75.6509,75.6966,75.5959,75.6234,55390.0
2022-03-18 13:00:00,82.59,82.7,82.58,82.65,74796.0,75.6142,75.715,75.6051,75.6692,74796.0
2022-03-18 13:05:00,82.65,82.7,82.6,82.65,38410.0,75.6692,75.715,75.6234,75.6692,38410.0
2022-03-18 13:10:00,82.66,82.68,82.62,82.65,46676.0,75.6783,75.6966,75.6417,75.6692,46676.0
2022-03-18 13:15:00,82.65,82.7,82.62,82.64,37317.0,75.6692,75.715,75.6417,75.66,37317.0
2022-03-18 13:20:00,82.65,82.83,82.65,82.83,33039.0,75.6692,75.834,75.6692,75.834,33039.0
2022-03-18 13:25:00,82.83,82.85,82.73,82.75,41344.0,75.834,75.8523,75.7424,75.7607,41344.0
2022-03-18 13:30:00,82.75,82.76,82.7,82.72,25385.0,75.7607,75.7699,75.715,75.7333,25385.0
2022-03-18 13:35:00,82.73,82.76,82.71,82.72,37268.0,75.7424,75.7699,75.7241,75.7333,37268.0
2022-03-18 13:40:00,82.72,82.77,82.71,82.76,26323.0,75.7333,75.779,75.7241,75.7699,26323.0
2022-03-18 13:45:00,82.77,82.79,82.73,82.75,43296.0,75.779,75.7973,75.7424,75.7607,43296.0
2022-03-18 13:50:00,82.75,82.76,82.7,82.72,36469.0,75.7607,75.7699,75.715,75.7333,36469.0
2022-03-18 13:55:00,82.73,82.75,82.61,82.63,50787.0,75.7424,75.7607,75.6326,75.6509,50787.0
2022-03-18 14:00:00,82.64,82.7,82.53,82.53,84113.0,75.66,75.715,75.5593,75.5593,84113.0
2022-03-18 14:05:00,82.52,82.52,82.32,82.37,37243.0,75.5502,75.5502,75.367,75.4128,37243.0
2022-03-18 14:10:00,82.38,82.56,82.38,82.53,48946.0,75.422,75.5868,75.422,75.5593,48946.0
2022-03-18 14:15:00,82.52,82.66,82.52,82.6,71706.0,75.5502,75.6783,75.5502,75.6234,71706.0
2022-03-18 14:20:00,82.6,82.64,82.57,82.58,60386.0,75.6234,75.66,75.5959,75.6051,60386.0
2022-03-18 14:25:00,82.59,82.67,82.55,82.61,71150.0,75.6142,75.6875,75.5776,75.6326,71150.0
2022-03-18 14:30:00,82.6,82.64,82.56,82.62,38923.0,75.6234,75.66,75.5868,75.6417,38923.0
2022-03-18 14:35:00,82.61,82.79,82.6,82.75,68176.0,75.6326,75.7973,75.6234,75.7607,68176.0
2022-03-18 14:40:00,82.75,82.76,82.61,82.67,50637.0,75.7607,75.7699,75.6326,75.6875,50637.0
2022-03-18 14:45:00,82.67,82.69,82.61,82.62,71287.0,75.6875,75.7058,75.6326,75.6417,71287.0
2022-03-18 14:50:00,82.63,82.66,82.55,82.56,75408.0,75.6509,75.6783,75.5776,75.5868,75408.0
2022-03-18 14:55:00,82.57,82.62,82.56,82.59,71583.0,75.5959,75.6417,75.5868,75.6142,71583.0
2022-03-18 15:00:00,82.59,82.69,82.54,82.58,76046.0,75.6142,75.7058,75.5685,75.6051,76046.0
2022-03-18 15:05:00,82.58,82.59,82.47,82.48,31672.0,75.6051,75.6142,75.5044,75.5135,31672.0
2022-03-18 15:10:00,82.48,82.55,82.45,82.5,64287.0,75.5135,75.5776,75.4861,75.5318,64287.0
2022-03-18 15:15:00,82.5,82.55,82.45,82.52,86077.0,75.5318,75.5776,75.4861,75.5502,86077.0
2022-03-18 15:20:00,82.52,82.61,82.48,82.56,116080.0,75.5502,75.6326,75.5135,75.5868,116080.0
2022-03-18 15:25:00,82.53,82.61,82.44,82.44,89334.0,75.5593,75.6326,75.4769,75.4769,89334.0
2022-03-18 15:30:00,82.44,82.56,82.42,82.52,159458.0,75.4769,75.5868,75.4586,75.5502,159458.0
2022-03-18 15:35:00,82.51,82.51,82.28,82.29,134449.0,75.541,75.541,75.3304,75.3396,134449.0
2022-03-18 15:40:00,82.3,82.5,82.24,82.42,176049.0,75.3487,75.5318,75.2938,75.4586,176049.0
2022-03-18 15:45:00,82.42,82.44,82.34,82.44,158730.0,75.4586,75.4769,75.3854,75.4769,158730.0
2022-03-18 15:50:00,82.44,82.44,82.27,82.33,234133.0,75.4769,75.4769,75.3213,75.3762,234133.0
2022-03-18 15:55:00,82.32,82.41,82.24,82.36,515761.0,75.367,75.4494,75.2938,75.4037,515761.0
2022-03-21 09:30:00,82.0,82.48,81.77,81.96,191712.0,75.0741,75.5135,74.8635,75.0375,191712.0
2022-03-21 09:35:00,81.98,82.28,81.95,82.25,90484.0,75.0558,75.3304,75.0283,75.303,90484.0
2022-03-21 09:40:00,82.25,82.66,82.23,82.49,66471.0,75.303,75.6783,75.2846,75.5227,66471.0
2022-03-21 09:45:00,82.49,82.6,82.45,82.49,112387.0,75.5227,75.6234,75.4861,75.5227,112387.0
2022-03-21 09:50:00,82.49,82.76,82.32,82.34,79919.0,75.5227,75.7699,75.367,75.3854,79919.0
2022-03-21 09:55:00,82.34,82.45,82.26,82.36,36656.0,75.3854,75.4861,75.3121,75.4037,36656.0
2022-03-21 10:00:00,82.36,82.37,82.11,82.19,35017.0,75.4037,75.4128,75.1748,75.248,35017.0
2022-03-21 10:05:00,82.17,82.21,81.99,82.04,34241.0,75.2297,75.2663,75.0649,75.1107,34241.0
2022-03-21 10:10:00,82.07,82.12,81.98,82.05,70642.0,75.1382,75.1839,75.0558,75.1199,70642.0
2022-03-21 10:15:00,82.04,82.14,82.0,82.04,50346.0,75.1107,75.2022,75.0741,75.1107,50346.0
2022-03-21 10:20:00,82.02,82.09,81.99,82.06,70381.0,75.0924,75.1565,75.0649,75.129,70381.0
2022-03-21 10:25:00,82.06,82.09,81.99,82.06,42032.0,75.129,75.1565,75.0649,75.129,42032.0
2022-03-21 10:30:00,82.05,82.2,82.02,82.03,67227.0,75.1199,75.2572,75.0924,75.1015,67227.0
2022-03-21 10:35:00,82.01,82.16,81.98,82.16,60651.0,75.0832,75.2206,75.0558,75.2206,60651.0
2022-03-21 10:40:00,82.15,82.22,82.0,82.11,49602.0,75.2114,75.2755,75.0741,75.1748,49602.0
2022-03-21 10:45:00,82.11,82.22,82.06,82.06,45410.0,75.1748,75.2755,75.129,75.129,45410.0
2022-03-21 10:50:00,82.06,82.13,82.03,82.06,42855.0,75.129,75.1931,75.1015,75.129,42855.0
2022-03-21 10:55:00,82.06,82.19,82.0,82.14,40066.0,75.129,75.248,75.0741,75.2022,40066.0
2022-03-21 11:00:00,82.15,82.27,82.1,82.23,86937.0,75.2114,75.3213,75.1656,75.2846,86937.0
2022-03-21 11:05:00,82.23,82.34,82.2,82.25,45004.0,75.2846,75.3854,75.2572,75.303,45004.0
2022-03-21 11:10:00,82.26,82.3,82.24,82.27,33665.0,75.3121,75.3487,75.2938,75.3213,33665.0
2022-03-21 11:15:00,82.28,82.29,82.17,82.19,40370.0,75.3304,75.3396,75.2297,75.248,40370.0
2022-03-21 11:20:00,82.2,82.23,82.12,82.13,32876.0,75.2572,75.2846,75.1839,75.1931,32876.0
2022-03-21 11:25:00,82.14,82.18,82.07,82.14,45963.0,75.2022,75.2389,75.1382,75.2022,45963.0
2022-03-21 11:30:00,82.15,82.2,82.07,82.15,44535.0,75.2114,75.2572,75.1382,75.2114,44535.0
2022-03-21 11:35:00,82.16,82.21,82.1,82.18,39045.0,75.2206,75.2663,75.1656,75.2389,39045.0
2022-03-21 11:40:00,82.18,82.19,82.0,82.01,33702.0,75.2389,75.248,75.0741,75.0832,33702.0
2022-03-21 11:45:00,82.01,82.1,81.99,82.09,32381.0,75.0832,75.1656,75.0649,75.1565,32381.0
2022-03-21 11:50:00,82.09,82.2,82.08,82.15,43079.0,75.1565,75.2572,75.1473,75.2114,43079.0
2022-03-21 11:55:00,82.15,82.21,82.12,82.13,46933.0,75.2114,75.2663,75.1839,75.1931,46933.0
2022-03-21 12:00:00,82.15,82.16,82.05,82.1,23274.0,75.2114,75.2206,75.1199,75.1656,23274.0
2022-03-21 12:05:00,82.11,82.12,82.05,82.11,23477.0,75.1748,75.1839,75.1199,75.1748,23477.0
2022-03-21 12:10:00,82.12,82.27,82.11,82.25,41285.0,75.1839,75.3213,75.1748,75.303,41285.0
2022-03-21 12:15:00,82.26,82.51,82.26,82.44,57874.0,75.3121,75.541,75.3121,75.4769,57874.0
2022-03-21 12:20:00,82.42,82.48,82.36,82.4,18529.0,75.4586,75.5135,75.4037,75.4403,18529.0
2022-03-21 12:25:00,82.39,82.42,82.3,82.42,34734.0,75.4311,75.4586,75.3487,75.4586,34734.0
2022-03-21 12:30:00,82.43,82.44,82.15,82.24,56886.0,75.4678,75.4769,75.2114,75.2938,56886.0
2022-03-21 12:35:00,82.26,82.26,82.1,82.16,30408.0,75.3121,75.3121,75.1656,75.2206,30408.0
2022-03-21 12:40:00,82.17,82.3,82.17,82.3,30666.0,75.2297,75.3487,75.2297,75.3487,30666.0
2022-03-21 12:45:00,82.3,82.3,82.08,82.12,28332.0,75.3487,75.3487,75.1473,75.1839,28332.0
2022-03-21 12:50:00,82.1,82.12,82.0,82.01,25077.0,75.1656,75.1839,75.0741,75.0832,25077.0
2022-03-21 12:55:00,82.0,82.06,81.91,81.94,28065.0,75.0741,75.129,74.9917,75.0191,28065.0
2022-03-21 13:00:00,81.94,81.94,81.86,81.86,17544.0,75.0191,75.0191,74.9459,74.9459,17544.0
2022-03-21 13:05:00,81.85,81.91,81.83,81.9,35160.0,74.9367,74.9917,74.9184,74.9825,35160.0
2022-03-21 13:10:00,81.9,81.9,81.8,81.81,28275.0,74.9825,74.9825,74.891,74.9001,28275.0
2022-03-21 13:15:00,81.81,81.82,81.69,81.69,38579.0,74.9001,74.9093,74.7903,74.7903,38579.0
2022-03-21 13:20:00,81.7,81.79,81.7,81.74,21494.0,74.7994,74.8818,74.7994,74.836,21494.0
2022-03-21 13:25:00,81.75,81.85,81.68,81.69,20201.0,74.8452,74.9367,74.7811,74.7903,20201.0
2022-03-21 13:30:00,81.68,81.73,81.66,81.69,22575.0,74.7811,74.8269,74.7628,74.7903,22575.0
2022-03-21 13:35:00,81.68,81.92,81.67,81.87,38869.0,74.7811,75.0008,74.7719,74.9551,38869.0
2022-03-21 13:40:00,81.88,81.88,81.69,81.74,40910.0,74.9642,74.9642,74.7903,74.836,40910.0
2022-03-21 13:45:00,81.75,81.8,81.75,81.75,28561.0,74.8452,74.891,74.8452,74.8452,28561.0
2022-03-21 13:50:00,81.76,81.86,81.75,81.78,60095.0,74.8543,74.9459,74.8452,74.8727,60095.0
2022-03-21 13:55:00,81.77,81.79,81.72,81.77,29678.0,74.8635,74.8818,74.8177,74.8635,29678.0
2022-03-21 14:00:00,81.77,81.8,81.69,81.73,27868.0,74.8635,74.891,74.7903,74.8269,27868.0
2022-03-21 14:05:00,81.72,81.83,81.69,81.81,51807.0,74.8177,74.9184,74.7903,74.9001,51807.0
2022-03-21 14:10:00,81.8,81.83,81.71,81.72,51489.0,74.891,74.9184,74.8086,74.8177,51489.0
2022-03-21 14:15:00,81.71,81.75,81.68,81.73,29452.0,74.8086,74.8452,74.7811,74.8269,29452.0
2022-03-21 14:20:00,81.74,81.84,81.74,81.75,57521.0,74.836,74.9276,74.836,74.8452,57521.0
2022-03-21 14:25:00,81.76,81.8,81.73,81.76,49517.0,74.8543,74.891,74.8269,74.8543,49517.0
2022-03-21 14:30:00,81.76,81.79,81.73,81.77,47996.0,74.8543,74.8818,74.8269,74.8635,47996.0
2022-03-21 14:35:00,81.77,81.79,81.72,81.78,29510.0,74.8635,74.8818,74.8177,74.8727,29510.0
2022-03-21 14:40:00,81.77,81.81,81.68,81.78,35373.0,74.8635,74.9001,74.7811,74.8727,35373.0
2022-03-21 14:45:00,81.78,81.83,81.7,81.73,39043.0,74.8727,74.9184,74.7994,74.8269,39043.0
2022-03-21 14:50:00,81.74,81.78,81.72,81.73,27863.0,74.836,74.8727,74.8177,74.8269,27863.0
2022-03-21 14:55:00,81.75,81.75,81.62,81.64,39845.0,74.8452,74.8452,74.7262,74.7445,39845.0
2022-03-21 15:00:00,81.64,81.76,81.64,81.73,30373.0,74.7445,74.8543,74.7445,74.8269,30373.0
2022-03-21 15:05:00,81.72,81.79,81.69,81.76,30580.0,74.8177,74.8818,74.7903,74.8543,30580.0
2022-03-21 15:10:00,81.76,81.81,81.69,81.75,38618.0,74.8543,74.9001,74.7903,74.8452,38618.0
2022-03-21 15:15:00,81.75,81.81,81.65,81.66,55746.0,74.8452,74.9001,74.7536,74.7628,55746.0
2022-03-21 15:20:00,81.65,81.7,81.62,81.69,53390.0,74.7536,74.7994,74.7262,74.7903,53390.0
2022-03-21 15:25:00,81.69,81.84,81.69,81.77,97330.0,74.7903,74.9276,74.7903,74.8635,97330.0
2022-03-21 15:30:00,81.77,81.78,81.65,81.72,107033.0,74.8635,74.8727,74.7536,74.8177,107033.0
2022-03-21 15:35:00,81.72,81.74,81.66,81.68,89780.0,74.8177,74.836,74.7628,74.7811,89780.0
2022-03-21 15:40:00,81.68,81.7,81.53,81.56,111080.0,74.7811,74.7994,74.6438,74.6712,111080.0
2022-03-21 15:45:00,81.57,81.61,81.48,81.5,156511.0,74.6804,74.717,74.598,74.6163,156511.0
2022-03-21 15:50:00,81.5,81.72,81.49,81.66,256714.0,74.6163,74.8177,74.6072,74.7628,256714.0
2022-03-21 15:55:00,81.66,81.88,81.62,81.79,416151.0,74.7628,74.9642,74.7262,74.8818,416151.0
2022-03-22 09:30:00,81.87,81.92,81.5,81.7,133091.0,74.9551,75.0008,74.6163,74.7994,133091.0
2022-03-22 09:35:00,81.7,81.93,81.61,81.67,48287.0,74.7994,75.01,74.717,74.7719,48287.0
2022-03-22 09:40:00,81.67,81.86,81.61,81.68,86991.0,74.7719,74.9459,74.717,74.7811,86991.0
2022-03-22 09:45:00,81.68,81.68,81.5,81.57,64842.0,74.7811,74.7811,74.6163,74.6804,64842.0
2022-03-22 09:50:00,81.59,81.81,81.49,81.7,37192.0,74.6987,74.9001,74.6072,74.7994,37192.0
2022-03-22 09:55:00,81.71,81.82,81.67,81.73,70262.0,74.8086,74.9093,74.7719,74.8269,70262.0
2022-03-22 10:00:00,81.76,81.76,81.62,81.73,157662.0,74.8543,74.8543,74.7262,74.8269,157662.0
2022-03-22 10:05:00,81.72,81.77,81.66,81.7,102310.0,74.8177,74.8635,74.7628,74.7994,102310.0
2022-03-22 10:10:00,81.7,81.71,81.58,81.6,39566.0,74.7994,74.8086,74.6895,74.7079,39566.0
2022-03-22 10:15:00,81.61,81.65,81.54,81.57,56446.0,74.717,74.7536,74.6529,74.6804,56446.0
2022-03-22 10:20:00,81.56,81.64,81.54,81.56,59627.0,74.6712,74.7445,74.6529,74.6712,59627.0
2022-03-22 10:25:00,81.57,81.77,81.55,81.66,90262.0,74.6804,74.8635,74.6621,74.7628,90262.0
2022-03-22 10:30:00,81.66,81.84,81.46,81.46,92018.0,74.7628,74.9276,74.5797,74.5797,92018.0
2022-03-22 10:35:00,81.47,81.54,81.42,81.5,71058.0,74.5888,74.6529,74.5431,74.6163,71058.0
2022-03-22 10:40:00,81.49,81.55,81.44,81.48,54635.0,74.6072,74.6621,74.5614,74.598,54635.0
2022-03-22 10:45:00,81.48,81.58,81.46,81.56,107519.0,74.598,74.6895,74.5797,74.6712,107519.0
2022-03-22 10:50:00,81.56,81.74,81.52,81.54,56348.0,74.6712,74.836,74.6346,74.6529,56348.0
2022-03-22 10:55:00,81.55,81.65,81.43,81.65,49732.0,74.6621,74.7536,74.5522,74.7536,49732.0
2022-03-22 11:00:00,81.66,81.7,81.6,81.63,35449.0,74.7628,74.7994,74.7079,74.7353,35449.0
2022-03-22 11:05:00,81.61,81.62,81.43,81.47,34205.0,74.717,74.7262,74.5522,74.5888,34205.0
2022-03-22 11:10:00,81.47,81.64,81.45,81.62,37378.0,74.5888,74.7445,74.5705,74.7262,37378.0
2022-03-22 11:15:00,81.61,81.65,81.47,81.6,268610.0,74.717,74.7536,74.5888,74.7079,268610.0
2022-03-22 11:20:00,81.59,81.72,81.57,81.67,95004.0,74.6987,74.8177,74.6804,74.7719,95004.0
2022-03-22 11:25:00,81.68,81.71,81.61,81.69,65340.0,74.7811,74.8086,74.717,74.7903,65340.0
2022-03-22 11:30:00,81.69,81.71,81.52,81.52,63627.0,74.7903,74.8086,74.6346,74.6346,63627.0
2022-03-22 11:35:00,81.53,81.65,81.5,81.63,39376.0,74.6438,74.7536,74.6163,74.7353,39376.0
2022-03-22 11:40:00,81.63,81.8,81.62,81.78,49917.0,74.7353,74.891,74.7262,74.8727,49917.0
2022-03-22 11:45:00,81.77,81.89,81.74,81.84,70656.0,74.8635,74.9734,74.836,74.9276,70656.0
2022-03-22 11:50:00,81.83,81.97,81.8,81.96,26795.0,74.9184,75.0466,74.891,75.0375,26795.0
2022-03-22 11:55:00,81.97,82.21,81.96,82.19,57195.0,75.0466,75.2663,75.0375,75.248,57195.0
2022-03-22 12:00:00,82.2,82.3,82.12,82.23,35503.0,75.2572,75.3487,75.1839,75.2846,35503.0
2022-03-22 12:05:00,82.22,82.34,82.15,82.16,50750.0,75.2755,75.3854,75.2114,75.2206,50750.0
2022-03-22 12:10:00,82.16,82.35,82.16,82.19,122649.0,75.2206,75.3945,75.2206,75.248,122649.0
2022-03-22 12:15:00,82.19,82.24,82.13,82.2,66033.0,75.248,75.2938,75.1931,75.2572,66033.0
2022-03-22 12:20:00,82.2,82.55,82.17,82.54,126829.0,75.2572,75.5776,75.2297,75.5685,126829.0
2022-03-22 12:25:00,82.52,82.63,82.43,82.57,129335.0,75.5502,75.6509,75.4678,75.5959,129335.0
2022-03-22 12:30:00,82.58,82.64,82.48,82.6,99703.0,75.6051,75.66,75.5135,75.6234,99703.0
2022-03-22 12:35:00,82.62,82.62,82.52,82.56,59766.0,75.6417,75.6417,75.5502,75.5868,59766.0
2022-03-22 12:40:00,82.55,82.61,82.54,82.55,52509.0,75.5776,75.6326,75.5685,75.5776,52509.0
2022-03-22 12:45:00,82.55,82.72,82.49,82.7,57231.0,75.5776,75.7333,75.5227,75.715,57231.0
2022-03-22 12:50:00,82.71,82.84,82.71,82.82,33327.0,75.7241,75.8431,75.7241,75.8248,33327.0
2022-03-22 12:55:00,82.81,82.82,82.66,82.73,52652.0,75.8157,75.8248,75.6783,75.7424,52652.0
2022-03-22 13:00:00,82.73,82.76,82.69,82.72,41130.0,75.7424,75.7699,75.7058,75.7333,41130.0
2022-03-22 13:05:00,82.72,82.76,82.71,82.73,26325.0,75.7333,75.7699,75.7241,75.7424,26325.0
2022-03-22 13:10:00,82.73,82.74,82.67,82.71,30944.0,75.7424,75.7516,75.6875,75.7241,30944.0
2022-03-22 13:15:00,82.71,82.72,82.55,82.58,60661.0,75.7241,75.7333,75.5776,75.6051,60661.0
2022-03-22 13:20:00,82.57,82.58,82.51,82.53,18436.0,75.5959,75.6051,75.541,75.5593,18436.0
2022-03-22 13:25:00,82.57,82.59,82.48,82.52,30505.0,75.5959,75.6142,75.5135,75.5502,30505.0
2022-03-22 13:30:00,82.53,82.54,82.47,82.5,13114.0,75.5593,75.5685,75.5044,75.5318,13114.0
2022-03-22 13:35:00,82.51,82.58,82.45,82.54,62215.0,75.541,75.6051,75.4861,75.5685,62215.0
2022-03-22 13:40:00,82.55,82.63,82.54,82.59,28564.0,75.5776,75.6509,75.5685,75.6142,28564.0
2022-03-22 13:45:00,82.6,82.67,82.59,82.64,24017.0,75.6234,75.6875,75.6142,75.66,24017.0
2022-03-22 13:50:00,82.64,82.71,82.64,82.67,30028.0,75.66,75.7241,75.66,75.6875,30028.0
2022-03-22 13:55:00,82.66,82.66,82.57,82.59,34806.0,75.6783,75.6783,75.5959,75.6142,34806.0
2022-03-22 14:00:00,82.6,82.63,82.56,82.59,39014.0,75.6234,75.6509,75.5868,75.6142,39014.0
2022-03-22 14:05:00,82.58,82.63,82.56,82.61,37870.0,75.6051,75.6509,75.5868,75.6326,37870.0
2022-03-22 14:10:00,82.6,82.63,82.52,82.53,35165.0,75.6234,75.6509,75.5502,75.5593,35165.0
2022-03-22 14:15:00,82.53,82.57,82.44,82.49,69045.0,75.5593,75.5959,75.4769,75.5227,69045.0
2022-03-22 14:20:00,82.5,82.5,82.37,82.37,46211.0,75.5318,75.5318,75.4128,75.4128,46211.0
2022-03-22 14:25:00,82.38,82.39,82.3,82.34,32254.0,75.422,75.4311,75.3487,75.3854,32254.0
2022-03-22 14:30:00,82.35,82.39,82.3,82.37,37536.0,75.3945,75.4311,75.3487,75.4128,37536.0
2022-03-22 14:35:00,82.38,82.4,82.32,82.36,25410.0,75.422,75.4403,75.367,75.4037,25410.0
2022-03-22 14:40:00,82.35,82.43,82.33,82.43,26609.0,75.3945,75.4678,75.3762,75.4678,26609.0
2022-03-22 14:45:00,82.43,82.47,82.38,82.39,40594.0,75.4678,75.5044,75.422,75.4311,40594.0
2022-03-22 14:50:00,82.37,82.52,82.36,82.51,30907.0,75.4128,75.5502,75.4037,75.541,30907.0
2022-03-22 14:55:00,82.52,82.57,82.49,82.51,37375.0,75.5502,75.5959,75.5227,75.541,37375.0
2022-03-22 15:00:00,82.49,82.66,82.48,82.65,52108.0,75.5227,75.6783,75.5135,75.6692,52108.0
2022-03-22 15:05:00,82.64,82.65,82.55,82.62,53698.0,75.66,75.6692,75.5776,75.6417,53698.0
2022-03-22 15:10:00,82.61,82.63,82.53,82.6,53001.0,75.6326,75.6509,75.5593,75.6234,53001.0
2022-03-22 15:15:00,82.61,82.68,82.59,82.63,58630.0,75.6326,75.6966,75.6142,75.6509,58630.0
2022-03-22 15:20:00,82.63,82.69,82.62,82.63,56375.0,75.6509,75.7058,75.6417,75.6509,56375.0
2022-03-22 15:25:00,82.63,82.66,82.56,82.58,42763.0,75.6509,75.6783,75.5868,75.6051,42763.0
2022-03-22 15:30:00,82.58,82.71,82.58,82.71,54765.0,75.6051,75.7241,75.6051,75.7241,54765.0
2022-03-22 15:35:00,82.71,82.78,82.66,82.77,110561.0,75.7241,75.7882,75.6783,75.779,110561.0
2022-03-22 15:40:00,82.77,82.86,82.75,82.82,114771.0,75.779,75.8614,75.7607,75.8248,114771.0
2022-03-22 15:45:00,82.81,82.96,82.81,82.87,159781.0,75.8157,75.953,75.8157,75.8706,159781.0
2022-03-22 15:50:00,82.87,82.91,82.68,82.7,181627.0,75.8706,75.9072,75.6966,75.715,181627.0
2022-03-22 15:55:00,82.7,82.87,82.67,82.85,376294.0,75.715,75.8706,75.6875,75.8523,376294.0
2022-03-23 09:30:00,82.48,82.84,82.24,82.29,148268.0,75.5135,75.8431,75.2938,75.3396,148268.0
2022-03-23 09:35:00,82.31,82.56,82.31,82.42,55325.0,75.3579,75.5868,75.3579,75.4586,55325.0
2022-03-23 09:40:00,82.42,82.42,82.05,82.07,57269.0,75.4586,75.4586,75.1199,75.1382,57269.0
2022-03-23 09:45:00,82.06,82.26,82.01,82.15,59428.0,75.129,75.3121,75.0832,75.2114,59428.0
2022-03-23 09:50:00,82.15,82.31,82.08,82.21,46869.0,75.2114,75.3579,75.1473,75.2663,46869.0
2022-03-23 09:55:00,82.22,82.29,82.14,82.21,59319.0,75.2755,75.3396,75.2022,75.2663,59319.0
2022-03-23 10:00:00,82.21,82.25,82.13,82.21,45652.0,75.2663,75.303,75.1931,75.2663,45652.0
2022-03-23 10:05:00,82.21,82.29,82.15,82.27,45108.0,75.2663,75.3396,75.2114,75.3213,45108.0
2022-03-23 10:10:00,82.26,82.3,82.16,82.23,40468.0,75.3121,75.3487,75.2206,75.2846,40468.0
2022-03-23 10:15:00,82.24,82.58,82.24,82.57,47396.0,75.2938,75.6051,75.2938,75.5959,47396.0
2022-03-23 10:20:00,82.55,82.56,82.44,82.53,39501.0,75.5776,75.5868,75.4769,75.5593,39501.0
2022-03-23 10:25:00,82.55,82.55,82.39,82.4,29501.0,75.5776,75.5776,75.4311,75.4403,29501.0
2022-03-23 10:30:00,82.4,82.45,82.33,82.41,60423.0,75.4403,75.4861,75.3762,75.4494,60423.0
2022-03-23 10:35:00,82.4,82.45,82.34,82.34,34263.0,75.4403,75.4861,75.3854,75.3854,34263.0
2022-03-23 10:40:00,82.35,82.44,82.3,82.41,38136.0,75.3945,75.4769,75.3487,75.4494,38136.0
2022-03-23 10:45:00,82.39,82.47,82.31,82.42,42064.0,75.4311,75.5044,75.3579,75.4586,42064.0
2022-03-23 10:50:00,82.41,82.41,82.28,82.31,28972.0,75.4494,75.4494,75.3304,75.3579,28972.0
2022-03-23 10:55:00,82.31,82.33,82.13,82.16,77228.0,75.3579,75.3762,75.1931,75.2206,77228.0
2022-03-23 11:00:00,82.15,82.22,82.13,82.17,55065.0,75.2114,75.2755,75.1931,75.2297,55065.0
2022-03-23 11:05:00,82.13,82.35,82.13,82.34,33957.0,75.1931,75.3945,75.1931,75.3854,33957.0
2022-03-23 11:10:00,82.34,82.52,82.28,82.52,32968.0,75.3854,75.5502,75.3304,75.5502,32968.0
2022-03-23 11:15:00,82.54,82.61,82.48,82.54,34278.0,75.5685,75.6326,75.5135,75.5685,34278.0
2022-03-23 11:20:00,82.53,82.56,82.41,82.51,34836.0,75.5593,75.5868,75.4494,75.541,34836.0
2022-03-23 11:25:00,82.52,82.62,82.51,82.6,34586.0,75.5502,75.6417,75.541,75.6234,34586.0
2022-03-23 11:30:00,82.59,82.61,82.56,82.61,35542.0,75.6142,75.6326,75.5868,75.6326,35542.0
2022-03-23 11:35:00,82.61,82.61,82.54,82.59,17001.0,75.6326,75.6326,75.5685,75.6142,17001.0
2022-03-23 11:40:00,82.58,82.6,82.37,82.47,51024.0,75.6051,75.6234,75.4128,75.5044,51024.0
2022-03-23 11:45:00,82.45,82.48,82.37,82.46,19224.0,75.4861,75.5135,75.4128,75.4952,19224.0
2022-03-23 11:50:00,82.47,82.56,82.47,82.52,23916.0,75.5044,75.5868,75.5044,75.5502,23916.0
2022-03-23 11:55:00,82.53,82.55,82.41,82.43,67344.0,75.5593,75.5776,75.4494,75.4678,67344.0
2022-03-23 12:00:00,82.44,82.51,82.4,82.47,63549.0,75.4769,75.541,75.4403,75.5044,63549.0
2022-03-23 12:05:00,82.48,82.56,82.45,82.56,46188.0,75.5135,75.5868,75.4861,75.5868,46188.0
2022-03-23 12:10:00,82.56,82.58,82.4,82.53,48476.0,75.5868,75.6051,75.4403,75.5593,48476.0
2022-03-23 12:15:00,82.53,82.56,82.47,82.54,55905.0,75.5593,75.5868,75.5044,75.5685,55905.0
2022-03-23 12:20:00,82.53,82.56,82.5,82.52,20378.0,75.5593,75.5868,75.5318,75.5502,20378.0
2022-03-23 12:25:00,82.53,82.64,82.53,82.59,29182.0,75.5593,75.66,75.5593,75.6142,29182.0
2022-03-23 12:30:00,82.59,82.6,82.51,82.59,17486.0,75.6142,75.6234,75.541,75.6142,17486.0
2022-03-23 12:35:00,82.59,82.6,82.51,82.57,34472.0,75.6142,75.6234,75.541,75.5959,34472.0
2022-03-23 12:40:00,82.57,82.59,82.47,82.5,44510.0,75.5959,75.6142,75.5044,75.5318,44510.0
2022-03-23 12:45:00,82.51,82.56,82.45,82.55,33766.0,75.541,75.5868,75.4861,75.5776,33766.0
2022-03-23 12:50:00,82.54,82.58,82.53,82.57,11404.0,75.5685,75.6051,75.5593,75.5959,11404.0
2022-03-23 12:55:00,82.58,82.59,82.52,82.55,29262.0,75.6051,75.6142,75.5502,75.5776,29262.0
2022-03-23 13:00:00,82.55,82.6,82.49,82.54,71920.0,75.5776,75.6234,75.5227,75.5685,71920.0
2022-03-23 13:05:00,82.54,82.6,82.52,82.55,56942.0,75.5685,75.6234,75.5502,75.5776,56942.0
2022-03-23 13:10:00,82.54,82.7,82.49,82.7,33117.0,75.5685,75.715,75.5227,75.715,33117.0
2022-03-23 13:15:00,82.7,82.74,82.63,82.67,17247.0,75.715,75.7516,75.6509,75.6875,17247.0
2022-03-23 13:20:00,82.66,82.67,82.56,82.56,25167.0,75.6783,75.6875,75.5868,75.5868,25167.0
2022-03-23 13:25:00,82.54,82.6,82.5,82.59,31189.0,75.5685,75.6234,75.5318,75.6142,31189.0
2022-03-23 13:30:00,82.58,82.66,82.51,82.65,35866.0,75.6051,75.6783,75.541,75.6692,35866.0
2022-03-23 13:35:00,82.66,82.75,82.64,82.69,34774.0,75.6783,75.7607,75.66,75.7058,34774.0
2022-03-23 13:40:00,82.69,82.82,82.68,82.78,38840.0,75.7058,75.8248,75.6966,75.7882,38840.0
2022-03-23 13:45:00,82.77,82.97,82.76,82.95,47420.0,75.779,75.9621,75.7699,75.9438,47420.0
2022-03-23 13:50:00,82.95,82.99,82.87,82.88,84540.0,75.9438,75.9805,75.8706,75.8797,84540.0
2022-03-23 13:55:00,82.89,82.92,82.87,82.9,37141.0,75.8889,75.9164,75.8706,75.8981,37141.0
2022-03-23 14:00:00,82.91,82.97,82.88,82.92,42745.0,75.9072,75.9621,75.8797,75.9164,42745.0
2022-03-23 14:05:00,82.93,82.95,82.88,82.91,70142.0,75.9255,75.9438,75.8797,75.9072,70142.0
2022-03-23 14:10:00,82.9,82.95,82.84,82.93,65808.0,75.8981,75.9438,75.8431,75.9255,65808.0
2022-03-23 14:15:00,82.94,82.96,82.86,82.91,45936.0,75.9347,75.953,75.8614,75.9072,45936.0
2022-03-23 14:20:00,82.92,82.95,82.88,82.9,46998.0,75.9164,75.9438,75.8797,75.8981,46998.0
2022-03-23 14:25:00,82.9,82.96,82.84,82.95,65717.0,75.8981,75.953,75.8431,75.9438,65717.0
2022-03-23 14:30:00,82.94,83.01,82.91,83.0,67072.0,75.9347,75.9988,75.9072,75.9896,67072.0
2022-03-23 14:35:00,82.99,83.03,82.95,82.97,97125.0,75.9805,76.0171,75.9438,75.9621,97125.0
2022-03-23 14:40:00,82.97,83.01,82.92,82.99,61390.0,75.9621,75.9988,75.9164,75.9805,61390.0
2022-03-23 14:45:00,83.0,83.02,82.88,82.93,40791.0,75.9896,76.0079,75.8797,75.9255,40791.0
2022-03-23 14:50:00,82.93,83.07,82.91,83.06,35593.0,75.9255,76.0537,75.9072,76.0445,35593.0
2022-03-23 14:55:00,83.06,83.08,82.93,82.95,40467.0,76.0445,76.0629,75.9255,75.9438,40467.0
2022-03-23 15:00:00,82.95,83.03,82.92,82.97,27931.0,75.9438,76.0171,75.9164,75.9621,27931.0
2022-03-23 15:05:00,82.97,83.02,82.92,82.96,28170.0,75.9621,76.0079,75.9164,75.953,28170.0
2022-03-23 15:10:00,82.95,82.97,82.88,82.97,32827.0,75.9438,75.9621,75.8797,75.9621,32827.0
2022-03-23 15:15:00,82.98,83.1,82.98,83.04,58283.0,75.9713,76.0812,75.9713,76.0262,58283.0
2022-03-23 15:20:00,83.04,83.07,82.96,83.0,55465.0,76.0262,76.0537,75.953,75.9896,55465.0
2022-03-23 15:25:00,83.01,83.03,82.92,82.95,36092.0,75.9988,76.0171,75.9164,75.9438,36092.0
2022-03-23 15:30:00,82.94,82.94,82.78,82.81,31813.0,75.9347,75.9347,75.7882,75.8157,31813.0
2022-03-23 15:35:00,82.81,82.84,82.71,82.72,41176.0,75.8157,75.8431,75.7241,75.7333,41176.0
2022-03-23 15:40:00,82.71,82.73,82.6,82.65,57973.0,75.7241,75.7424,75.6234,75.6692,57973.0
2022-03-23 15:45:00,82.65,82.77,82.56,82.63,125009.0,75.6692,75.779,75.5868,75.6509,125009.0
2022-03-23 15:50:00,82.62,82.81,82.59,82.72,182026.0,75.6417,75.8157,75.6142,75.7333,182026.0
2022-03-23 15:55:00,82.72,82.77,82.5,82.55,418531.0,75.7333,75.779,75.5318,75.5776,418531.0
2022-03-24 09:30:00,82.91,83.13,82.76,82.99,109193.0,75.9072,76.1086,75.7699,75.9805,109193.0
2022-03-24 09:35:00,82.99,83.07,82.87,83.01,35580.0,75.9805,76.0537,75.8706,75.9988,35580.0
2022-03-24 09:40:00,83.0,83.22,82.91,83.08,71860.0,75.9896,76.191,75.9072,76.0629,71860.0
2022-03-24 09:45:00,83.07,83.46,83.06,83.38,54572.0,76.0537,76.4108,76.0445,76.3375,54572.0
2022-03-24 09:50:00,83.37,83.58,83.37,83.46,61065.0,76.3284,76.5206,76.3284,76.4108,61065.0
2022-03-24 09:55:00,83.45,83.55,83.31,83.32,34533.0,76.4016,76.4932,76.2734,76.2826,34533.0
2022-03-24 10:00:00,83.32,83.54,83.29,83.5,42894.0,76.2826,76.484,76.2551,76.4474,42894.0
2022-03-24 10:05:00,83.49,83.53,83.34,83.52,63620.0,76.4382,76.4748,76.3009,76.4657,63620.0
2022-03-24 10:10:00,83.51,83.65,83.45,83.57,40557.0,76.4565,76.5847,76.4016,76.5115,40557.0
2022-03-24 10:15:00,83.58,83.63,83.46,83.55,30339.0,76.5206,76.5664,76.4108,76.4932,30339.0
2022-03-24 10:20:00,83.54,83.57,83.4,83.45,44335.0,76.484,76.5115,76.3558,76.4016,44335.0
2022-03-24 10:25:00,83.46,83.49,83.41,83.44,26198.0,76.4108,76.4382,76.365,76.3924,26198.0
2022-03-24 10:30:00,83.44,83.64,83.44,83.62,30426.0,76.3924,76.5756,76.3924,76.5572,30426.0
2022-03-24 10:35:00,83.62,83.62,83.51,83.52,18111.0,76.5572,76.5572,76.4565,76.4657,18111.0
2022-03-24 10:40:00,83.54,83.62,83.52,83.6,17545.0,76.484,76.5572,76.4657,76.5389,17545.0
2022-03-24 10:45:00,83.61,83.62,83.51,83.54,39757.0,76.5481,76.5572,76.4565,76.484,39757.0
2022-03-24 10:50:00,83.53,83.55,83.46,83.47,26579.0,76.4748,76.4932,76.4108,76.4199,26579.0
2022-03-24 10:55:00,83.46,83.46,83.22,83.26,47455.0,76.4108,76.4108,76.191,76.2277,47455.0
2022-03-24 11:00:00,83.26,83.43,83.22,83.32,54030.0,76.2277,76.3833,76.191,76.2826,54030.0
2022-03-24 11:05:00,83.31,83.46,83.3,83.35,20305.0,76.2734,76.4108,76.2643,76.31,20305.0
2022-03-24 11:10:00,83.35,83.36,83.27,83.29,20061.0,76.31,76.3192,76.2368,76.2551,20061.0
2022-03-24 11:15:00,83.3,83.42,83.3,83.36,19648.0,76.2643,76.3741,76.2643,76.3192,19648.0
2022-03-24 11:20:00,83.38,83.53,83.35,83.53,32682.0,76.3375,76.4748,76.31,76.4748,32682.0
2022-03-24 11:25:00,83.52,83.6,83.48,83.52,37420.0,76.4657,76.5389,76.4291,76.4657,37420.0
2022-03-24 11:30:00,83.53,83.54,83.44,83.46,32975.0,76.4748,76.484,76.3924,76.4108,32975.0
2022-03-24 11:35:00,83.43,83.58,83.4,83.51,45008.0,76.3833,76.5206,76.3558,76.4565,45008.0
2022-03-24 11:40:00,83.52,83.72,83.5,83.72,60074.0,76.4657,76.6488,76.4474,76.6488,60074.0
2022-03-24 11:45:00,83.71,83.71,83.59,83.61,36385.0,76.6396,76.6396,76.5298,76.5481,36385.0
2022-03-24 11:50:00,83.61,83.62,83.52,83.58,17967.0,76.5481,76.5572,76.4657,76.5206,17967.0
2022-03-24 11:55:00,83.58,83.62,83.56,83.59,19912.0,76.5206,76.5572,76.5023,76.5298,19912.0
2022-03-24 12:00:00,83.59,83.6,83.49,83.51,36081.0,76.5298,76.5389,76.4382,76.4565,36081.0
2022-03-24 12:05:00,83.51,83.55,83.33,83.38,32276.0,76.4565,76.4932,76.2917,76.3375,32276.0
2022-03-24 12:10:00,83.38,83.39,83.19,83.23,17812.0,76.3375,76.3467,76.1636,76.2002,17812.0
2022-03-24 12:15:00,83.23,83.32,83.18,83.21,30635.0,76.2002,76.2826,76.1544,76.1819,30635.0
2022-03-24 12:20:00,83.21,83.27,83.18,83.2,20428.0,76.1819,76.2368,76.1544,76.1727,20428.0
2022-03-24 12:25:00,83.19,83.22,83.11,83.15,14975.0,76.1636,76.191,76.0903,76.1269,14975.0
2022-03-24 12:30:00,83.15,83.21,83.14,83.15,18149.0,76.1269,76.1819,76.1178,76.1269,18149.0
2022-03-24 12:35:00,83.15,83.32,83.15,83.32,26346.0,76.1269,76.2826,76.1269,76.2826,26346.0
2022-03-24 12:40:00,83.32,83.34,83.28,83.28,27486.0,76.2826,76.3009,76.246,76.246,27486.0
2022-03-24 12:45:00,83.28,83.28,83.15,83.17,30773.0,76.246,76.246,76.1269,76.1453,30773.0
2022-03-24 12:50:00,83.17,83.24,83.14,83.2,12120.0,76.1453,76.2093,76.1178,76.1727,12120.0
2022-03-24 12:55:00,83.19,83.24,83.18,83.21,13804.0,76.1636,76.2093,76.1544,76.1819,13804.0
2022-03-24 13:00:00,83.22,83.23,83.12,83.14,24681.0,76.191,76.2002,76.0995,76.1178,24681.0
2022-03-24 13:05:00,83.15,83.25,83.15,83.23,32103.0,76.1269,76.2185,76.1269,76.2002,32103.0
2022-03-24 13:10:00,83.25,83.35,83.25,83.33,36750.0,76.2185,76.31,76.2185,76.2917,36750.0
2022-03-24 13:15:00,83.33,83.35,83.27,83.33,15675.0,76.2917,76.31,76.2368,76.2917,15675.0
2022-03-24 13:20:00,83.33,83.38,83.29,83.36,26129.0,76.2917,76.3375,76.2551,76.3192,26129.0
2022-03-24 13:25:00,83.34,83.38,83.28,83.31,42735.0,76.3009,76.3375,76.246,76.2734,42735.0
2022-03-24 13:30:00,83.33,83.39,83.28,83.29,15072.0,76.2917,76.3467,76.246,76.2551,15072.0
2022-03-24 13:35:00,83.29,83.33,83.28,83.3,28490.0,76.2551,76.2917,76.246,76.2643,28490.0
2022-03-24 13:40:00,83.3,83.37,83.26,83.33,35978.0,76.2643,76.3284,76.2277,76.2917,35978.0
2022-03-24 13:45:00,83.33,83.4,83.31,83.38,18400.0,76.2917,76.3558,76.2734,76.3375,18400.0
2022-03-24 13:50:00,83.38,83.45,83.37,83.43,33873.0,76.3375,76.4016,76.3284,76.3833,33873.0
2022-03-24 13:55:00,83.42,83.49,83.41,83.44,52884.0,76.3741,76.4382,76.365,76.3924,52884.0
2022-03-24 14:00:00,83.44,83.5,83.42,83.46,41512.0,76.3924,76.4474,76.3741,76.4108,41512.0
2022-03-24 14:05:00,83.47,83.55,83.47,83.47,30391.0,76.4199,76.4932,76.4199,76.4199,30391.0
2022-03-24 14:10:00,83.47,83.52,83.4,83.48,26124.0,76.4199,76.4657,76.3558,76.4291,26124.0
2022-03-24 14:15:00,83.48,83.54,83.44,83.45,25539.0,76.4291,76.484,76.3924,76.4016,25539.0
2022-03-24 14:20:00,83.43,83.44,83.35,83.43,19456.0,76.3833,76.3924,76.31,76.3833,19456.0
2022-03-24 14:25:00,83.44,83.48,83.36,83.39,27215.0,76.3924,76.4291,76.3192,76.3467,27215.0
2022-03-24 14:30:00,83.39,83.42,83.36,83.39,27810.0,76.3467,76.3741,76.3192,76.3467,27810.0
2022-03-24 14:35:00,83.4,83.4,83.31,83.38,21143.0,76.3558,76.3558,76.2734,76.3375,21143.0
2022-03-24 14:40:00,83.38,83.43,83.36,83.38,19914.0,76.3375,76.3833,76.3192,76.3375,19914.0
2022-03-24 14:45:00,83.36,83.41,83.34,83.36,46212.0,76.3192,76.365,76.3009,76.3192,46212.0
2022-03-24 14:50:00,83.36,83.4,83.33,83.37,25578.0,76.3192,76.3558,76.2917,76.3284,25578.0
2022-03-24 14:55:00,83.37,83.43,83.36,83.42,48145.0,76.3284,76.3833,76.3192,76.3741,48145.0
2022-03-24 15:00:00,83.41,83.43,83.38,83.4,30383.0,76.365,76.3833,76.3375,76.3558,30383.0
2022-03-24 15:05:00,83.4,83.54,83.38,83.51,47620.0,76.3558,76.484,76.3375,76.4565,47620.0
2022-03-24 15:10:00,83.5,83.56,83.49,83.56,28461.0,76.4474,76.5023,76.4382,76.5023,28461.0
2022-03-24 15:15:00,83.56,83.62,83.53,83.62,38324.0,76.5023,76.5572,76.4748,76.5572,38324.0
2022-03-24 15:20:00,83.62,83.74,83.62,83.66,56249.0,76.5572,76.6671,76.5572,76.5939,56249.0
2022-03-24 15:25:00,83.66,83.72,83.6,83.65,40302.0,76.5939,76.6488,76.5389,76.5847,40302.0
2022-03-24 15:30:00,83.64,83.73,83.64,83.69,33354.0,76.5756,76.658,76.5756,76.6213,33354.0
2022-03-24 15:35:00,83.69,83.73,83.62,83.65,55614.0,76.6213,76.658,76.5572,76.5847,55614.0
2022-03-24 15:40:00,83.64,83.65,83.54,83.56,77237.0,76.5756,76.5847,76.484,76.5023,77237.0
2022-03-24 15:45:00,83.57,83.68,83.56,83.68,85539.0,76.5115,76.6122,76.5023,76.6122,85539.0
2022-03-24 15:50:00,83.67,83.79,83.64,83.65,128917.0,76.603,76.7129,76.5756,76.5847,128917.0
2022-03-24 15:55:00,83.65,83.72,83.64,83.7,189241.0,76.5847,76.6488,76.5756,76.6305,189241.0
2022-03-25 09:30:00,84.09,84.24,83.55,83.67,129639.0,76.9875,77.1249,76.4932,76.603,129639.0
2022-03-25 09:35:00,83.66,83.83,83.58,83.66,53419.0,76.5939,76.7495,76.5206,76.5939,53419.0
2022-03-25 09:40:00,83.68,83.68,83.25,83.35,57220.0,76.6122,76.6122,76.2185,76.31,57220.0
2022-03-25 09:45:00,83.36,83.61,83.21,83.61,68749.0,76.3192,76.5481,76.1819,76.5481,68749.0
2022-03-25 09:50:00,83.59,83.77,83.59,83.77,48173.0,76.5298,76.6946,76.5298,76.6946,48173.0
2022-03-25 09:55:00,83.77,83.79,83.59,83.64,35517.0,76.6946,76.7129,76.5298,76.5756,35517.0
2022-03-25 10:00:00,83.66,83.66,83.57,83.61,45036.0,76.5939,76.5939,76.5115,76.5481,45036.0
2022-03-25 10:05:00,83.59,83.62,83.45,83.62,55299.0,76.5298,76.5572,76.4016,76.5572,55299.0
2022-03-25 10:10:00,83.62,83.66,83.58,83.6,29759.0,76.5572,76.5939,76.5206,76.5389,29759.0
2022-03-25 10:15:00,83.61,83.65,83.52,83.63,24119.0,76.5481,76.5847,76.4657,76.5664,24119.0
2022-03-25 10:20:00,83.63,83.89,83.62,83.81,55593.0,76.5664,76.8044,76.5572,76.7312,55593.0
2022-03-25 10:25:00,83.81,83.85,83.75,83.76,29926.0,76.7312,76.7678,76.6763,76.6854,29926.0
2022-03-25 10:30:00,83.76,83.77,83.67,83.71,30823.0,76.6854,76.6946,76.603,76.6396,30823.0
2022-03-25 10:35:00,83.71,83.75,83.68,83.7,23282.0,76.6396,76.6763,76.6122,76.6305,23282.0
2022-03-25 10:40:00,83.71,83.74,83.58,83.59,34853.0,76.6396,76.6671,76.5206,76.5298,34853.0
2022-03-25 10:45:00,83.59,83.63,83.51,83.63,25635.0,76.5298,76.5664,76.4565,76.5664,25635.0
2022-03-25 10:50:00,83.63,83.73,83.62,83.69,41252.0,76.5664,76.658,76.5572,76.6213,41252.0
2022-03-25 10:55:00,83.7,83.77,83.62,83.62,51162.0,76.6305,76.6946,76.5572,76.5572,51162.0
2022-03-25 11:00:00,83.62,83.64,83.49,83.58,29037.0,76.5572,76.5756,76.4382,76.5206,29037.0
2022-03-25 11:05:00,83.58,83.63,83.5,83.53,32732.0,76.5206,76.5664,76.4474,76.4748,32732.0
2022-03-25 11:10:00,83.51,83.52,83.4,83.52,59041.0,76.4565,76.4657,76.3558,76.4657,59041.0
2022-03-25 11:15:00,83.53,83.61,83.49,83.5,49599.0,76.4748,76.5481,76.4382,76.4474,49599.0
2022-03-25 11:20:00,83.5,83.51,83.31,83.33,18337.0,76.4474,76.4565,76.2734,76.2917,18337.0
2022-03-25 11:25:00,83.34,83.39,83.21,83.33,46102.0,76.3009,76.3467,76.1819,76.2917,46102.0
2022-03-25 11:30:00,83.34,83.47,83.31,83.4,47331.0,76.3009,76.4199,76.2734,76.3558,47331.0
2022-03-25 11:35:00,83.39,83.58,83.37,83.54,42397.0,76.3467,76.5206,76.3284,76.484,42397.0
2022-03-25 11:40:00,83.54,83.61,83.52,83.56,28141.0,76.484,76.5481,76.4657,76.5023,28141.0
2022-03-25 11:45:00,83.58,83.61,83.53,83.59,61769.0,76.5206,76.5481,76.4748,76.5298,61769.0
2022-03-25 11:50:00,83.59,83.7,83.58,83.63,21776.0,76.5298,76.6305,76.5206,76.5664,21776.0
2022-03-25 11:55:00,83.64,83.64,83.45,83.53,26633.0,76.5756,76.5756,76.4016,76.4748,26633.0
2022-03-25 12:00:00,83.52,83.62,83.5,83.6,21835.0,76.4657,76.5572,76.4474,76.5389,21835.0
2022-03-25 12:05:00,83.6,83.62,83.55,83.57,21259.0,76.5389,76.5572,76.4932,76.5115,21259.0
2022-03-25 12:10:00,83.57,83.64,83.56,83.62,10931.0,76.5115,76.5756,76.5023,76.5572,10931.0
2022-03-25 12:15:00,83.61,83.61,83.52,83.58,14960.0,76.5481,76.5481,76.4657,76.5206,14960.0
2022-03-25 12:20:00,83.58,83.61,83.54,83.57,15639.0,76.5206,76.5481,76.484,76.5115,15639.0
2022-03-25 12:25:00,83.57,83.6,83.46,83.47,22532.0,76.5115,76.5389,76.4108,76.4199,22532.0
2022-03-25 12:30:00,83.48,83.51,83.34,83.42,31227.0,76.4291,76.4565,76.3009,76.3741,31227.0
2022-03-25 12:35:00,83.41,83.41,83.27,83.33,35057.0,76.365,76.365,76.2368,76.2917,35057.0
2022-03-25 12:40:00,83.35,83.42,83.3,83.41,10429.0,76.31,76.3741,76.2643,76.365,10429.0
2022-03-25 12:45:00,83.42,83.55,83.42,83.43,26927.0,76.3741,76.4932,76.3741,76.3833,26927.0
2022-03-25 12:50:00,83.42,83.46,83.37,83.42,16745.0,76.3741,76.4108,76.3284,76.3741,16745.0
2022-03-25 12:55:00,83.41,83.49,83.35,83.47,13401.0,76.365,76.4382,76.31,76.4199,13401.0
2022-03-25 13:00:00,83.47,83.51,83.45,83.5,15056.0,76.4199,76.4565,76.4016,76.4474,15056.0
2022-03-25 13:05:00,83.5,83.55,83.48,83.52,19220.0,76.4474,76.4932,76.4291,76.4657,19220.0
2022-03-25 13:10:00,83.53,83.55,83.47,83.53,31658.0,76.4748,76.4932,76.4199,76.4748,31658.0
2022-03-25 13:15:00,83.54,83.58,83.5,83.56,16309.0,76.484,76.5206,76.4474,76.5023,16309.0
2022-03-25 13:20:00,83.53,83.56,83.4,83.43,25715.0,76.4748,76.5023,76.3558,76.3833,25715.0
2022-03-25 13:25:00,83.44,83.49,83.43,83.49,19126.0,76.3924,76.4382,76.3833,76.4382,19126.0
2022-03-25 13:30:00,83.48,83.61,83.48,83.55,19274.0,76.4291,76.5481,76.4291,76.4932,19274.0
2022-03-25 13:35:00,83.55,83.55,83.45,83.46,25184.0,76.4932,76.4932,76.4016,76.4108,25184.0
2022-03-25 13:40:00,83.47,83.5,83.41,83.47,30315.0,76.4199,76.4474,76.365,76.4199,30315.0
2022-03-25 13:45:00,83.48,83.5,83.44,83.47,18906.0,76.4291,76.4474,76.3924,76.4199,18906.0
2022-03-25 13:50:00,83.47,83.54,83.47,83.5,29546.0,76.4199,76.484,76.4199,76.4474,29546.0
2022-03-25 13:55:00,83.5,83.6,83.48,83.58,15137.0,76.4474,76.5389,76.4291,76.5206,15137.0
2022-03-25 14:00:00,83.58,83.63,83.54,83.61,60322.0,76.5206,76.5664,76.484,76.5481,60322.0
2022-03-25 14:05:00,83.61,83.73,83.6,83.73,23962.0,76.5481,76.658,76.5389,76.658,23962.0
2022-03-25 14:10:00,83.75,83.89,83.73,83.89,17230.0,76.6763,76.8044,76.658,76.8044,17230.0
2022-03-25 14:15:00,83.9,83.94,83.84,83.85,36221.0,76.8136,76.8502,76.7587,76.7678,36221.0
2022-03-25 14:20:00,83.86,83.88,83.8,83.83,31114.0,76.777,76.7953,76.722,76.7495,31114.0
2022-03-25 14:25:00,83.83,83.89,83.79,83.89,23822.0,76.7495,76.8044,76.7129,76.8044,23822.0
2022-03-25 14:30:00,83.89,83.95,83.89,83.94,37544.0,76.8044,76.8594,76.8044,76.8502,37544.0
2022-03-25 14:35:00,83.93,83.93,83.86,83.88,17624.0,76.8411,76.8411,76.777,76.7953,17624.0
2022-03-25 14:40:00,83.88,83.88,83.8,83.87,20620.0,76.7953,76.7953,76.722,76.7861,20620.0
2022-03-25 14:45:00,83.88,83.91,83.81,83.85,31711.0,76.7953,76.8228,76.7312,76.7678,31711.0
2022-03-25 14:50:00,83.87,83.95,83.86,83.94,23627.0,76.7861,76.8594,76.777,76.8502,23627.0
2022-03-25 14:55:00,83.94,83.95,83.82,83.85,35673.0,76.8502,76.8594,76.7404,76.7678,35673.0
2022-03-25 15:00:00,83.84,83.85,83.64,83.72,51184.0,76.7587,76.7678,76.5756,76.6488,51184.0
2022-03-25 15:05:00,83.73,83.73,83.59,83.66,58123.0,76.658,76.658,76.5298,76.5939,58123.0
2022-03-25 15:10:00,83.66,83.83,83.64,83.83,25459.0,76.5939,76.7495,76.5756,76.7495,25459.0
2022-03-25 15:15:00,83.84,83.87,83.78,83.78,36216.0,76.7587,76.7861,76.7037,76.7037,36216.0
2022-03-25 15:20:00,83.78,83.78,83.59,83.65,76320.0,76.7037,76.7037,76.5298,76.5847,76320.0
2022-03-25 15:25:00,83.65,83.71,83.61,83.62,47281.0,76.5847,76.6396,76.5481,76.5572,47281.0
2022-03-25 15:30:00,83.61,83.66,83.57,83.66,68995.0,76.5481,76.5939,76.5115,76.5939,68995.0
2022-03-25 15:35:00,83.65,83.79,83.63,83.73,48602.0,76.5847,76.7129,76.5664,76.658,48602.0
2022-03-25 15:40:00,83.73,83.8,83.72,83.78,49296.0,76.658,76.722,76.6488,76.7037,49296.0
2022-03-25 15:45:00,83.78,83.83,83.76,83.79,71805.0,76.7037,76.7495,76.6854,76.7129,71805.0
2022-03-25 15:50:00,83.79,83.85,83.7,83.8,115957.0,76.7129,76.7678,76.6305,76.722,115957.0
2022-03-25 15:55:00,83.8,83.98,83.8,83.94,201876.0,76.722,76.8868,76.722,76.8502,201876.0
2022-03-28 09:30:00,84.05,84.62,84.04,84.24,192003.0,76.9509,77.4728,76.9418,77.1249,192003.0
2022-03-28 09:35:00,84.24,84.43,83.9,83.95,70615.0,77.1249,77.2988,76.8136,76.8594,70615.0
2022-03-28 09:40:00,83.95,84.34,83.95,84.32,58842.0,76.8594,77.2164,76.8594,77.1981,58842.0
2022-03-28 09:45:00,84.29,84.48,84.19,84.26,77571.0,77.1707,77.3446,77.0791,77.1432,77571.0
2022-03-28 09:50:00,84.25,84.33,84.01,84.09,57120.0,77.134,77.2073,76.9143,76.9875,57120.0
2022-03-28 09:55:00,84.08,84.16,84.0,84.13,36014.0,76.9784,77.0516,76.9051,77.0242,36014.0
2022-03-28 10:00:00,84.14,84.17,83.99,84.05,47087.0,77.0333,77.0608,76.896,76.9509,47087.0
2022-03-28 10:05:00,84.05,84.17,84.01,84.15,50194.0,76.9509,77.0608,76.9143,77.0425,50194.0
2022-03-28 10:10:00,84.15,84.29,84.12,84.28,62008.0,77.0425,77.1707,77.015,77.1615,62008.0
2022-03-28 10:15:00,84.29,84.31,84.25,84.31,70522.0,77.1707,77.189,77.134,77.189,70522.0
2022-03-28 10:20:00,84.31,84.33,84.21,84.28,69633.0,77.189,77.2073,77.0974,77.1615,69633.0
2022-03-28 10:25:00,84.27,84.32,84.23,84.27,96606.0,77.1523,77.1981,77.1157,77.1523,96606.0
2022-03-28 10:30:00,84.27,84.34,84.04,84.06,37606.0,77.1523,77.2164,76.9418,76.9601,37606.0
2022-03-28 10:35:00,84.07,84.2,84.0,84.2,25402.0,76.9692,77.0883,76.9051,77.0883,25402.0
2022-03-28 10:40:00,84.18,84.27,84.13,84.18,121243.0,77.0699,77.1523,77.0242,77.0699,121243.0
2022-03-28 10:45:00,84.17,84.32,84.13,84.27,25340.0,77.0608,77.1981,77.0242,77.1523,25340.0
2022-03-28 10:50:00,84.25,84.43,84.23,84.43,56791.0,77.134,77.2988,77.1157,77.2988,56791.0
2022-03-28 10:55:00,84.42,84.48,84.32,84.48,35922.0,77.2897,77.3446,77.1981,77.3446,35922.0
2022-03-28 11:00:00,84.48,84.55,84.34,84.53,87612.0,77.3446,77.4087,77.2164,77.3904,87612.0
2022-03-28 11:05:00,84.53,84.72,84.5,84.57,71399.0,77.3904,77.5643,77.3629,77.427,71399.0
2022-03-28 11:10:00,84.57,84.64,84.5,84.52,47817.0,77.427,77.4911,77.3629,77.3812,47817.0
2022-03-28 11:15:00,84.52,84.56,84.32,84.32,73434.0,77.3812,77.4179,77.1981,77.1981,73434.0
2022-03-28 11:20:00,84.33,84.45,84.32,84.45,39200.0,77.2073,77.3171,77.1981,77.3171,39200.0
2022-03-28 11:25:00,84.44,84.5,84.31,84.34,52933.0,77.308,77.3629,77.189,77.2164,52933.0
2022-03-28 11:30:00,84.34,84.4,84.22,84.22,28740.0,77.2164,77.2714,77.1066,77.1066,28740.0
2022-03-28 11:35:00,84.2,84.21,84.04,84.11,12910.0,77.0883,77.0974,76.9418,77.0059,12910.0
2022-03-28 11:40:00,84.11,84.11,83.94,83.97,20042.0,77.0059,77.0059,76.8502,76.8777,20042.0
2022-03-28 11:45:00,83.94,83.95,83.8,83.91,33816.0,76.8502,76.8594,76.722,76.8228,33816.0
2022-03-28 11:50:00,83.92,84.07,83.92,84.04,26417.0,76.8319,76.9692,76.8319,76.9418,26417.0
2022-03-28 11:55:00,84.04,84.13,84.03,84.08,60235.0,76.9418,77.0242,76.9326,76.9784,60235.0
2022-03-28 12:00:00,84.08,84.09,83.94,83.95,25747.0,76.9784,76.9875,76.8502,76.8594,25747.0
2022-03-28 12:05:00,83.94,83.95,83.89,83.95,21963.0,76.8502,76.8594,76.8044,76.8594,21963.0
2022-03-28 12:10:00,83.95,83.96,83.85,83.86,21188.0,76.8594,76.8685,76.7678,76.777,21188.0
2022-03-28 12:15:00,83.88,83.89,83.76,83.79,21943.0,76.7953,76.8044,76.6854,76.7129,21943.0
2022-03-28 12:20:00,83.79,83.79,83.69,83.73,25399.0,76.7129,76.7129,76.6213,76.658,25399.0
2022-03-28 12:25:00,83.72,83.77,83.67,83.73,28454.0,76.6488,76.6946,76.603,76.658,28454.0
2022-03-28 12:30:00,83.72,83.75,83.68,83.7,23289.0,76.6488,76.6763,76.6122,76.6305,23289.0
2022-03-28 12:35:00,83.71,83.85,83.7,83.83,29574.0,76.6396,76.7678,76.6305,76.7495,29574.0
2022-03-28 12:40:00,83.81,83.88,83.8,83.86,27057.0,76.7312,76.7953,76.722,76.777,27057.0
2022-03-28 12:45:00,83.86,83.89,83.83,83.86,17987.0,76.777,76.8044,76.7495,76.777,17987.0
2022-03-28 12:50:00,83.84,83.85,83.77,83.79,21774.0,76.7587,76.7678,76.6946,76.7129,21774.0
2022-03-28 12:55:00,83.78,83.96,83.78,83.95,36234.0,76.7037,76.8685,76.7037,76.8594,36234.0
2022-03-28 13:00:00,83.94,83.95,83.86,83.87,23263.0,76.8502,76.8594,76.777,76.7861,23263.0
2022-03-28 13:05:00,83.87,83.9,83.78,83.84,29075.0,76.7861,76.8136,76.7037,76.7587,29075.0
2022-03-28 13:10:00,83.84,83.9,83.82,83.85,21491.0,76.7587,76.8136,76.7404,76.7678,21491.0
2022-03-28 13:15:00,83.86,83.88,83.83,83.87,13744.0,76.777,76.7953,76.7495,76.7861,13744.0
2022-03-28 13:20:00,83.87,83.97,83.85,83.91,27368.0,76.7861,76.8777,76.7678,76.8228,27368.0
2022-03-28 13:25:00,83.9,83.96,83.89,83.94,36280.0,76.8136,76.8685,76.8044,76.8502,36280.0
2022-03-28 13:30:00,83.92,83.97,83.9,83.95,24996.0,76.8319,76.8777,76.8136,76.8594,24996.0
2022-03-28 13:35:00,83.94,83.96,83.89,83.93,15654.0,76.8502,76.8685,76.8044,76.8411,15654.0
2022-03-28 13:40:00,83.95,84.0,83.93,83.95,14897.0,76.8594,76.9051,76.8411,76.8594,14897.0
2022-03-28 13:45:00,83.95,83.97,83.92,83.92,14352.0,76.8594,76.8777,76.8319,76.8319,14352.0
2022-03-28 13:50:00,83.92,83.97,83.89,83.95,14143.0,76.8319,76.8777,76.8044,76.8594,14143.0
2022-03-28 13:55:00,83.95,83.97,83.91,83.94,15894.0,76.8594,76.8777,76.8228,76.8502,15894.0
2022-03-28 14:00:00,83.95,84.12,83.94,84.11,35348.0,76.8594,77.015,76.8502,77.0059,35348.0
2022-03-28 14:05:00,84.11,84.13,84.05,84.11,18103.0,77.0059,77.0242,76.9509,77.0059,18103.0
2022-03-28 14:10:00,84.1,84.11,83.99,84.02,28451.0,76.9967,77.0059,76.896,76.9235,28451.0
2022-03-28 14:15:00,84.02,84.03,83.94,83.98,27512.0,76.9235,76.9326,76.8502,76.8868,27512.0
2022-03-28 14:20:00,83.98,83.98,83.91,83.91,23659.0,76.8868,76.8868,76.8228,76.8228,23659.0
2022-03-28 14:25:00,83.92,83.96,83.89,83.95,41991.0,76.8319,76.8685,76.8044,76.8594,41991.0
2022-03-28 14:30:00,83.95,83.98,83.89,83.91,28290.0,76.8594,76.8868,76.8044,76.8228,28290.0
2022-03-28 14:35:00,83.9,83.92,83.85,83.89,14025.0,76.8136,76.8319,76.7678,76.8044,14025.0
2022-03-28 14:40:00,83.89,84.05,83.87,83.91,51750.0,76.8044,76.9509,76.7861,76.8228,51750.0
2022-03-28 14:45:00,83.92,84.05,83.92,84.01,20405.0,76.8319,76.9509,76.8319,76.9143,20405.0
2022-03-28 14:50:00,84.01,84.07,83.99,84.05,16013.0,76.9143,76.9692,76.896,76.9509,16013.0
2022-03-28 14:55:00,84.06,84.08,84.01,84.06,25942.0,76.9601,76.9784,76.9143,76.9601,25942.0
2022-03-28 15:00:00,84.07,84.09,83.92,83.94,58897.0,76.9692,76.9875,76.8319,76.8502,58897.0
2022-03-28 15:05:00,83.94,84.04,83.93,84.03,70978.0,76.8502,76.9418,76.8411,76.9326,70978.0
2022-03-28 15:10:00,84.02,84.11,84.01,84.11,35344.0,76.9235,77.0059,76.9143,77.0059,35344.0
2022-03-28 15:15:00,84.11,84.17,84.08,84.08,27024.0,77.0059,77.0608,76.9784,76.9784,27024.0
2022-03-28 15:20:00,84.08,84.17,84.07,84.14,34960.0,76.9784,77.0608,76.9692,77.0333,34960.0
2022-03-28 15:25:00,84.14,84.14,84.06,84.11,25378.0,77.0333,77.0333,76.9601,77.0059,25378.0
2022-03-28 15:30:00,84.1,84.13,84.07,84.11,42968.0,76.9967,77.0242,76.9692,77.0059,42968.0
2022-03-28 15:35:00,84.11,84.14,84.03,84.08,100623.0,77.0059,77.0333,76.9326,76.9784,100623.0
2022-03-28 15:40:00,84.08,84.11,84.03,84.09,38879.0,76.9784,77.0059,76.9326,76.9875,38879.0
2022-03-28 15:45:00,84.09,84.24,84.08,84.24,84965.0,76.9875,77.1249,76.9784,77.1249,84965.0
2022-03-28 15:50:00,84.23,84.25,84.14,84.2,146080.0,77.1157,77.134,77.0333,77.0883,146080.0
2022-03-28 15:55:00,84.2,84.44,84.19,84.44,347414.0,77.0883,77.308,77.0791,77.308,347414.0
2022-03-29 09:30:00,85.0,85.04,84.57,84.88,315793.0,77.8207,77.8573,77.427,77.7108,315793.0
2022-03-29 09:35:00,84.89,84.92,84.69,84.72,88554.0,77.72,77.7474,77.5369,77.5643,88554.0
2022-03-29 09:40:00,84.74,84.84,84.38,84.51,118459.0,77.5826,77.6742,77.2531,77.3721,118459.0
2022-03-29 09:45:00,84.52,84.7,84.4,84.49,114618.0,77.3812,77.546,77.2714,77.3538,114618.0
2022-03-29 09:50:00,84.49,84.65,84.28,84.46,56637.0,77.3538,77.5002,77.1615,77.3263,56637.0
2022-03-29 09:55:00,84.46,84.55,84.36,84.54,31484.0,77.3263,77.4087,77.2347,77.3995,31484.0
2022-03-29 10:00:00,84.55,84.81,84.52,84.78,123247.0,77.4087,77.6467,77.3812,77.6193,123247.0
2022-03-29 10:05:00,84.77,84.9,84.58,84.61,76395.0,77.6101,77.7291,77.4362,77.4636,76395.0
2022-03-29 10:10:00,84.61,84.68,84.48,84.62,67566.0,77.4636,77.5277,77.3446,77.4728,67566.0
2022-03-29 10:15:00,84.59,84.67,84.54,84.62,39589.0,77.4453,77.5186,77.3995,77.4728,39589.0
2022-03-29 10:20:00,84.61,84.66,84.48,84.61,59516.0,77.4636,77.5094,77.3446,77.4636,59516.0
2022-03-29 10:25:00,84.61,84.78,84.55,84.73,53003.0,77.4636,77.6193,77.4087,77.5735,53003.0
2022-03-29 10:30:00,84.74,84.9,84.71,84.89,61848.0,77.5826,77.7291,77.5552,77.72,61848.0
2022-03-29 10:35:00,84.9,84.9,84.73,84.79,48437.0,77.7291,77.7291,77.5735,77.6284,48437.0
2022-03-29 10:40:00,84.79,84.85,84.63,84.66,52908.0,77.6284,77.6834,77.4819,77.5094,52908.0
2022-03-29 10:45:00,84.66,84.77,84.54,84.75,43049.0,77.5094,77.6101,77.3995,77.5918,43049.0
2022-03-29 10:50:00,84.75,84.84,84.72,84.74,26674.0,77.5918,77.6742,77.5643,77.5826,26674.0
2022-03-29 10:55:00,84.74,84.88,84.72,84.83,45042.0,77.5826,77.7108,77.5643,77.665,45042.0
2022-03-29 11:00:00,84.83,84.86,84.73,84.79,27867.0,77.665,77.6925,77.5735,77.6284,27867.0
2022-03-29 11:05:00,84.79,84.83,84.56,84.57,57551.0,77.6284,77.665,77.4179,77.427,57551.0
2022-03-29 11:10:00,84.57,84.72,84.53,84.68,38684.0,77.427,77.5643,77.3904,77.5277,38684.0
2022-03-29 11:15:00,84.69,84.72,84.61,84.63,74421.0,77.5369,77.5643,77.4636,77.4819,74421.0
2022-03-29 11:20:00,84.63,84.71,84.45,84.5,40488.0,77.4819,77.5552,77.3171,77.3629,40488.0
2022-03-29 11:25:00,84.5,84.55,84.43,84.53,38728.0,77.3629,77.4087,77.2988,77.3904,38728.0
2022-03-29 11:30:00,84.53,84.6,84.47,84.5,50964.0,77.3904,77.4545,77.3355,77.3629,50964.0
2022-03-29 11:35:00,84.5,84.55,84.31,84.33,39099.0,77.3629,77.4087,77.189,77.2073,39099.0
2022-03-29 11:40:00,84.34,84.37,84.26,84.33,55020.0,77.2164,77.2439,77.1432,77.2073,55020.0
2022-03-29 11:45:00,84.32,84.34,84.23,84.31,52236.0,77.1981,77.2164,77.1157,77.189,52236.0
2022-03-29 11:50:00,84.31,84.4,84.3,84.4,38461.0,77.189,77.2714,77.1798,77.2714,38461.0
2022-03-29 11:55:00,84.41,84.44,84.34,84.42,38689.0,77.2805,77.308,77.2164,77.2897,38689.0
2022-03-29 12:00:00,84.43,84.45,84.36,84.37,39288.0,77.2988,77.3171,77.2347,77.2439,39288.0
2022-03-29 12:05:00,84.38,84.38,84.16,84.19,32215.0,77.2531,77.2531,77.0516,77.0791,32215.0
2022-03-29 12:10:00,84.21,84.3,84.17,84.28,44537.0,77.0974,77.1798,77.0608,77.1615,44537.0
2022-03-29 12:15:00,84.26,84.26,84.13,84.23,22135.0,77.1432,77.1432,77.0242,77.1157,22135.0
2022-03-29 12:20:00,84.22,84.26,84.14,84.14,21860.0,77.1066,77.1432,77.0333,77.0333,21860.0
2022-03-29 12:25:00,84.14,84.18,84.11,84.13,26964.0,77.0333,77.0699,77.0059,77.0242,26964.0
2022-03-29 12:30:00,84.13,84.14,83.94,83.97,41177.0,77.0242,77.0333,76.8502,76.8777,41177.0
2022-03-29 12:35:00,83.97,84.01,83.96,83.97,35925.0,76.8777,76.9143,76.8685,76.8777,35925.0
2022-03-29 12:40:00,83.97,84.0,83.94,83.98,74991.0,76.8777,76.9051,76.8502,76.8868,74991.0
2022-03-29 12:45:00,83.98,84.06,83.92,83.95,110775.0,76.8868,76.9601,76.8319,76.8594,110775.0
2022-03-29 12:50:00,83.96,83.99,83.74,83.75,51735.0,76.8685,76.896,76.6671,76.6763,51735.0
2022-03-29 12:55:00,83.74,83.89,83.73,83.86,42016.0,76.6671,76.8044,76.658,76.777,42016.0
2022-03-29 13:00:00,83.86,83.89,83.78,83.81,65297.0,76.777,76.8044,76.7037,76.7312,65297.0
2022-03-29 13:05:00,83.81,83.83,83.65,83.65,41670.0,76.7312,76.7495,76.5847,76.5847,41670.0
2022-03-29 13:10:00,83.67,83.79,83.66,83.75,55499.0,76.603,76.7129,76.5939,76.6763,55499.0
2022-03-29 13:15:00,83.76,83.81,83.72,83.79,40454.0,76.6854,76.7312,76.6488,76.7129,40454.0
2022-03-29 13:20:00,83.79,83.81,83.66,83.74,29788.0,76.7129,76.7312,76.5939,76.6671,29788.0
2022-03-29 13:25:00,83.75,83.83,83.68,83.81,63994.0,76.6763,76.7495,76.6122,76.7312,63994.0
2022-03-29 13:30:00,83.81,83.96,83.8,83.93,33683.0,76.7312,76.8685,76.722,76.8411,33683.0
2022-03-29 13:35:00,83.94,84.02,83.94,84.0,31540.0,76.8502,76.9235,76.8502,76.9051,31540.0
2022-03-29 13:40:00,84.0,84.07,83.98,84.02,28751.0,76.9051,76.9692,76.8868,76.9235,28751.0
2022-03-29 13:45:00,84.01,84.09,83.95,84.05,36611.0,76.9143,76.9875,76.8594,76.9509,36611.0
2022-03-29 13:50:00,84.04,84.04,83.96,83.98,26007.0,76.9418,76.9418,76.8685,76.8868,26007.0
2022-03-29 13:55:00,83.97,83.99,83.9,83.93,54116.0,76.8777,76.896,76.8136,76.8411,54116.0
2022-03-29 14:00:00,83.94,84.07,83.92,84.02,73893.0,76.8502,76.9692,76.8319,76.9235,73893.0
2022-03-29 14:05:00,84.03,84.09,83.96,84.08,57693.0,76.9326,76.9875,76.8685,76.9784,57693.0
2022-03-29 14:10:00,84.08,84.08,84.02,84.05,56376.0,76.9784,76.9784,76.9235,76.9509,56376.0
2022-03-29 14:15:00,84.05,84.05,83.93,83.98,61682.0,76.9509,76.9509,76.8411,76.8868,61682.0
2022-03-29 14:20:00,83.98,84.05,83.95,83.97,50466.0,76.8868,76.9509,76.8594,76.8777,50466.0
2022-03-29 14:25:00,83.97,84.06,83.96,84.03,65124.0,76.8777,76.9601,76.8685,76.9326,65124.0
2022-03-29 14:30:00,84.03,84.04,83.95,84.0,112460.0,76.9326,76.9418,76.8594,76.9051,112460.0
2022-03-29 14:35:00,84.01,84.05,83.99,84.02,118304.0,76.9143,76.9509,76.896,76.9235,118304.0
2022-03-29 14:40:00,84.03,84.08,84.01,84.03,168200.0,76.9326,76.9784,76.9143,76.9326,168200.0
2022-03-29 14:45:00,84.04,84.05,83.97,84.01,47761.0,76.9418,76.9509,76.8777,76.9143,47761.0
2022-03-29 14:50:00,84.01,84.03,83.94,84.0,40499.0,76.9143,76.9326,76.8502,76.9051,40499.0
2022-03-29 14:55:00,84.0,84.07,83.99,84.04,97775.0,76.9051,76.9692,76.896,76.9418,97775.0
2022-03-29 15:00:00,84.03,84.05,83.96,84.05,148317.0,76.9326,76.9509,76.8685,76.9509,148317.0
2022-03-29 15:05:00,84.05,84.07,83.96,83.98,101322.0,76.9509,76.9692,76.8685,76.8868,101322.0
2022-03-29 15:10:00,83.98,84.1,83.98,84.01,165386.0,76.8868,76.9967,76.8868,76.9143,165386.0
2022-03-29 15:15:00,84.01,84.12,84.0,84.08,84208.0,76.9143,77.015,76.9051,76.9784,84208.0
2022-03-29 15:20:00,84.08,84.1,84.02,84.05,126513.0,76.9784,76.9967,76.9235,76.9509,126513.0
2022-03-29 15:25:00,84.04,84.18,84.02,84.17,124929.0,76.9418,77.0699,76.9235,77.0608,124929.0
2022-03-29 15:30:00,84.17,84.28,84.08,84.28,177343.0,77.0608,77.1615,76.9784,77.1615,177343.0
2022-03-29 15:35:00,84.28,84.36,84.2,84.33,165413.0,77.1615,77.2347,77.0883,77.2073,165413.0
2022-03-29 15:40:00,84.32,84.44,84.32,84.41,81033.0,77.1981,77.308,77.1981,77.2805,81033.0
2022-03-29 15:45:00,84.41,84.56,84.39,84.48,113835.0,77.2805,77.4179,77.2622,77.3446,113835.0
2022-03-29 15:50:00,84.48,84.52,84.32,84.38,186388.0,77.3446,77.3812,77.1981,77.2531,186388.0
2022-03-29 15:55:00,84.39,84.65,84.31,84.63,392886.0,77.2622,77.5002,77.189,77.4819,392886.0
2022-03-30 09:30:00,85.13,85.19,84.84,84.96,235961.0,77.9397,77.9946,77.6742,77.7841,235961.0
2022-03-30 09:35:00,84.97,85.03,84.8,84.88,162251.0,77.7932,77.8482,77.6376,77.7108,162251.0
2022-03-30 09:40:00,84.92,84.99,84.73,84.87,87047.0,77.7474,77.8115,77.5735,77.7017,87047.0
2022-03-30 09:45:00,84.89,84.91,84.64,84.82,74431.0,77.72,77.7383,77.4911,77.6559,74431.0
2022-03-30 09:50:00,84.84,84.96,84.65,84.9,63843.0,77.6742,77.7841,77.5002,77.7291,63843.0
2022-03-30 09:55:00,84.9,84.92,84.63,84.83,37376.0,77.7291,77.7474,77.4819,77.665,37376.0
2022-03-30 10:00:00,84.83,85.02,84.8,84.94,82077.0,77.665,77.839,77.6376,77.7658,82077.0
2022-03-30 10:05:00,84.94,85.03,84.93,84.99,65797.0,77.7658,77.8482,77.7566,77.8115,65797.0
2022-03-30 10:10:00,85.0,85.08,84.89,85.08,79842.0,77.8207,77.8939,77.72,77.8939,79842.0
2022-03-30 10:15:00,85.09,85.27,85.03,85.17,99086.0,77.9031,78.0679,77.8482,77.9763,99086.0
2022-03-30 10:20:00,85.18,85.24,85.06,85.13,74056.0,77.9855,78.0404,77.8756,77.9397,74056.0
2022-03-30 10:25:00,85.13,85.16,84.97,85.01,99988.0,77.9397,77.9672,77.7932,77.8298,99988.0
2022-03-30 10:30:00,85.01,85.15,84.98,85.12,74713.0,77.8298,77.958,77.8024,77.9306,74713.0
2022-03-30 10:35:00,85.11,85.37,85.1,85.32,61508.0,77.9214,78.1594,77.9122,78.1137,61508.0
2022-03-30 10:40:00,85.32,85.49,85.27,85.46,63549.0,78.1137,78.2693,78.0679,78.2418,63549.0
2022-03-30 10:45:00,85.46,85.62,85.4,85.52,65789.0,78.2418,78.3883,78.1869,78.2968,65789.0
2022-03-30 10:50:00,85.53,85.71,85.52,85.7,62807.0,78.3059,78.4707,78.2968,78.4616,62807.0
2022-03-30 10:55:00,85.7,85.73,85.58,85.6,70769.0,78.4616,78.489,78.3517,78.37,70769.0
2022-03-30 11:00:00,85.62,85.78,85.6,85.75,63727.0,78.3883,78.5348,78.37,78.5073,63727.0
2022-03-30 11:05:00,85.76,85.77,85.64,85.66,70798.0,78.5165,78.5257,78.4066,78.4249,70798.0
2022-03-30 11:10:00,85.66,85.72,85.59,85.6,56384.0,78.4249,78.4799,78.3609,78.37,56384.0
2022-03-30 11:15:00,85.59,85.63,85.49,85.49,61651.0,78.3609,78.3975,78.2693,78.2693,61651.0
2022-03-30 11:20:00,85.48,85.52,85.4,85.5,54765.0,78.2601,78.2968,78.1869,78.2785,54765.0
2022-03-30 11:25:00,85.51,85.59,85.49,85.51,31721.0,78.2876,78.3609,78.2693,78.2876,31721.0
2022-03-30 11:30:00,85.5,85.5,85.3,85.42,41864.0,78.2785,78.2785,78.0953,78.2052,41864.0
2022-03-30 11:35:00,85.44,85.64,85.44,85.64,45768.0,78.2235,78.4066,78.2235,78.4066,45768.0
2022-03-30 11:40:00,85.64,85.65,85.54,85.56,45530.0,78.4066,78.4158,78.3151,78.3334,45530.0
2022-03-30 11:45:00,85.56,85.57,85.48,85.55,29239.0,78.3334,78.3425,78.2601,78.3242,29239.0
2022-03-30 11:50:00,85.55,85.6,85.53,85.58,26768.0,78.3242,78.37,78.3059,78.3517,26768.0
2022-03-30 11:55:00,85.58,85.67,85.51,85.55,52719.0,78.3517,78.4341,78.2876,78.3242,52719.0
2022-03-30 12:00:00,85.54,85.64,85.48,85.54,35204.0,78.3151,78.4066,78.2601,78.3151,35204.0
2022-03-30 12:05:00,85.54,85.64,85.44,85.45,31644.0,78.3151,78.4066,78.2235,78.2327,31644.0
2022-03-30 12:10:00,85.45,85.46,85.32,85.34,30589.0,78.2327,78.2418,78.1137,78.132,30589.0
2022-03-30 12:15:00,85.36,85.37,85.3,85.34,34032.0,78.1503,78.1594,78.0953,78.132,34032.0
2022-03-30 12:20:00,85.34,85.35,85.23,85.28,38166.0,78.132,78.1411,78.0313,78.077,38166.0
2022-03-30 12:25:00,85.27,85.28,85.18,85.22,20641.0,78.0679,78.077,77.9855,78.0221,20641.0
2022-03-30 12:30:00,85.22,85.22,85.15,85.16,33799.0,78.0221,78.0221,77.958,77.9672,33799.0
2022-03-30 12:35:00,85.16,85.19,85.12,85.19,26377.0,77.9672,77.9946,77.9306,77.9946,26377.0
2022-03-30 12:40:00,85.2,85.28,85.07,85.27,68042.0,78.0038,78.077,77.8848,78.0679,68042.0
2022-03-30 12:45:00,85.26,85.35,85.21,85.35,31868.0,78.0587,78.1411,78.0129,78.1411,31868.0
2022-03-30 12:50:00,85.34,85.51,85.34,85.51,38436.0,78.132,78.2876,78.132,78.2876,38436.0
2022-03-30 12:55:00,85.52,85.56,85.43,85.45,46302.0,78.2968,78.3334,78.2144,78.2327,46302.0
2022-03-30 13:00:00,85.45,85.47,85.35,85.44,41016.0,78.2327,78.251,78.1411,78.2235,41016.0
2022-03-30 13:05:00,85.45,85.46,85.27,85.31,31295.0,78.2327,78.2418,78.0679,78.1045,31295.0
2022-03-30 13:10:00,85.31,85.4,85.31,85.35,39972.0,78.1045,78.1869,78.1045,78.1411,39972.0
2022-03-30 13:15:00,85.36,85.37,85.27,85.31,44497.0,78.1503,78.1594,78.0679,78.1045,44497.0
2022-03-30 13:20:00,85.31,85.32,85.13,85.15,43449.0,78.1045,78.1137,77.9397,77.958,43449.0
2022-03-30 13:25:00,85.15,85.26,85.12,85.26,31404.0,77.958,78.0587,77.9306,78.0587,31404.0
2022-03-30 13:30:00,85.26,85.29,85.18,85.2,49253.0,78.0587,78.0862,77.9855,78.0038,49253.0
2022-03-30 13:35:00,85.2,85.34,85.17,85.32,36141.0,78.0038,78.132,77.9763,78.1137,36141.0
2022-03-30 13:40:00,85.32,85.35,85.27,85.28,26056.0,78.1137,78.1411,78.0679,78.077,26056.0
2022-03-30 13:45:00,85.29,85.37,85.27,85.36,20089.0,78.0862,78.1594,78.0679,78.1503,20089.0
2022-03-30 13:50:00,85.34,85.43,85.33,85.41,33863.0,78.132,78.2144,78.1228,78.1961,33863.0
2022-03-30 13:55:00,85.42,85.44,85.35,85.41,43642.0,78.2052,78.2235,78.1411,78.1961,43642.0
2022-03-30 14:00:00,85.41,85.45,85.36,85.44,36115.0,78.1961,78.2327,78.1503,78.2235,36115.0
2022-03-30 14:05:00,85.44,85.45,85.31,85.37,28544.0,78.2235,78.2327,78.1045,78.1594,28544.0
2022-03-30 14:10:00,85.38,85.53,85.36,85.5,39265.0,78.1686,78.3059,78.1503,78.2785,39265.0
2022-03-30 14:15:00,85.51,85.57,85.4,85.41,32564.0,78.2876,78.3425,78.1869,78.1961,32564.0
2022-03-30 14:20:00,85.41,85.43,85.36,85.42,36039.0,78.1961,78.2144,78.1503,78.2052,36039.0
2022-03-30 14:25:00,85.42,85.55,85.42,85.49,37822.0,78.2052,78.3242,78.2052,78.2693,37822.0
2022-03-30 14:30:00,85.49,85.56,85.46,85.49,58799.0,78.2693,78.3334,78.2418,78.2693,58799.0
2022-03-30 14:35:00,85.49,85.49,85.35,85.36,35674.0,78.2693,78.2693,78.1411,78.1503,35674.0
2022-03-30 14:40:00,85.35,85.36,85.28,85.31,108781.0,78.1411,78.1503,78.077,78.1045,108781.0
2022-03-30 14:45:00,85.32,85.34,85.25,85.3,31706.0,78.1137,78.132,78.0496,78.0953,31706.0
2022-03-30 14:50:00,85.29,85.33,85.26,85.27,37157.0,78.0862,78.1228,78.0587,78.0679,37157.0
2022-03-30 14:55:00,85.27,85.37,85.25,85.29,31752.0,78.0679,78.1594,78.0496,78.0862,31752.0
2022-03-30 15:00:00,85.28,85.42,85.28,85.42,26993.0,78.077,78.2052,78.077,78.2052,26993.0
2022-03-30 15:05:00,85.41,85.5,85.38,85.49,53549.0,78.1961,78.2785,78.1686,78.2693,53549.0
2022-03-30 15:10:00,85.5,85.52,85.45,85.47,38431.0,78.2785,78.2968,78.2327,78.251,38431.0
2022-03-30 15:15:00,85.47,85.49,85.29,85.31,50457.0,78.251,78.2693,78.0862,78.1045,50457.0
2022-03-30 15:20:00,85.31,85.32,85.18,85.19,59665.0,78.1045,78.1137,77.9855,77.9946,59665.0
2022-03-30 15:25:00,85.19,85.31,85.13,85.21,39951.0,77.9946,78.1045,77.9397,78.0129,39951.0
2022-03-30 15:30:00,85.22,85.22,85.08,85.11,93329.0,78.0221,78.0221,77.8939,77.9214,93329.0
2022-03-30 15:35:00,85.11,85.22,85.1,85.12,55041.0,77.9214,78.0221,77.9122,77.9306,55041.0
2022-03-30 15:40:00,85.12,85.27,85.1,85.23,75810.0,77.9306,78.0679,77.9122,78.0313,75810.0
2022-03-30 15:45:00,85.24,85.36,85.23,85.25,98282.0,78.0404,78.1503,78.0313,78.0496,98282.0
2022-03-30 15:50:00,85.25,85.31,85.19,85.28,176043.0,78.0496,78.1045,77.9946,78.077,176043.0
2022-03-30 15:55:00,85.28,85.51,85.28,85.51,311321.0,78.077,78.2876,78.077,78.2876,311321.0
2022-03-31 09:30:00,85.06,85.54,85.06,85.5,209011.0,77.8756,78.3151,77.8756,78.2785,209011.0
2022-03-31 09:35:00,85.5,86.08,85.4,86.07,89838.0,78.2785,78.8095,78.1869,78.8003,89838.0
2022-03-31 09:40:00,86.06,86.09,85.62,85.62,74695.0,78.7912,78.8186,78.3883,78.3883,74695.0
2022-03-31 09:45:00,85.6,85.66,85.36,85.36,54637.0,78.37,78.4249,78.1503,78.1503,54637.0
2022-03-31 09:50:00,85.35,85.51,85.24,85.47,73550.0,78.1411,78.2876,78.0404,78.251,73550.0
2022-03-31 09:55:00,85.47,85.68,85.42,85.68,89101.0,78.251,78.4433,78.2052,78.4433,89101.0
2022-03-31 10:00:00,85.71,85.97,85.68,85.95,146300.0,78.4707,78.7088,78.4433,78.6904,146300.0
2022-03-31 10:05:00,85.94,86.0,85.86,85.9,78697.0,78.6813,78.7362,78.608,78.6447,78697.0
2022-03-31 10:10:00,85.89,85.94,85.76,85.88,114679.0,78.6355,78.6813,78.5165,78.6264,114679.0
2022-03-31 10:15:00,85.89,85.98,85.69,85.89,52344.0,78.6355,78.7179,78.4524,78.6355,52344.0
2022-03-31 10:20:00,85.88,85.88,85.76,85.79,37578.0,78.6264,78.6264,78.5165,78.544,37578.0
2022-03-31 10:25:00,85.79,85.9,85.78,85.83,40590.0,78.544,78.6447,78.5348,78.5806,40590.0
2022-03-31 10:30:00,85.83,86.03,85.78,86.02,53205.0,78.5806,78.7637,78.5348,78.7545,53205.0
2022-03-31 10:35:00,86.04,86.18,86.01,86.08,71599.0,78.7728,78.901,78.7454,78.8095,71599.0
2022-03-31 10:40:00,86.09,86.11,85.97,86.02,54309.0,78.8186,78.8369,78.7088,78.7545,54309.0
2022-03-31 10:45:00,86.01,86.28,85.95,86.17,86160.0,78.7454,78.9926,78.6904,78.8919,86160.0
2022-03-31 10:50:00,86.17,86.21,86.03,86.04,62765.0,78.8919,78.9285,78.7637,78.7728,62765.0
2022-03-31 10:55:00,86.04,86.09,85.91,86.08,42668.0,78.7728,78.8186,78.6538,78.8095,42668.0
2022-03-31 11:00:00,86.08,86.12,85.96,86.01,42006.0,78.8095,78.8461,78.6996,78.7454,42006.0
2022-03-31 11:05:00,86.01,86.03,85.93,85.93,32365.0,78.7454,78.7637,78.6721,78.6721,32365.0
2022-03-31 11:10:00,85.92,85.93,85.78,85.87,42886.0,78.663,78.6721,78.5348,78.6172,42886.0
2022-03-31 11:15:00,85.87,86.08,85.83,86.07,37883.0,78.6172,78.8095,78.5806,78.8003,37883.0
2022-03-31 11:20:00,86.07,86.11,85.89,85.89,30297.0,78.8003,78.8369,78.6355,78.6355,30297.0
2022-03-31 11:25:00,85.88,85.94,85.85,85.88,39477.0,78.6264,78.6813,78.5989,78.6264,39477.0
2022-03-31 11:30:00,85.87,85.92,85.83,85.86,36979.0,78.6172,78.663,78.5806,78.608,36979.0
2022-03-31 11:35:00,85.86,85.87,85.79,85.84,39310.0,78.608,78.6172,78.544,78.5897,39310.0
2022-03-31 11:40:00,85.83,85.87,85.76,85.87,35035.0,78.5806,78.6172,78.5165,78.6172,35035.0
2022-03-31 11:45:00,85.87,85.87,85.72,85.82,38523.0,78.6172,78.6172,78.4799,78.5714,38523.0
2022-03-31 11:50:00,85.83,85.83,85.7,85.73,28529.0,78.5806,78.5806,78.4616,78.489,28529.0
2022-03-31 11:55:00,85.75,85.77,85.67,85.73,31125.0,78.5073,78.5257,78.4341,78.489,31125.0
2022-03-31 12:00:00,85.73,85.73,85.59,85.6,35527.0,78.489,78.489,78.3609,78.37,35527.0
2022-03-31 12:05:00,85.6,85.75,85.57,85.73,29619.0,78.37,78.5073,78.3425,78.489,29619.0
2022-03-31 12:10:00,85.73,85.75,85.67,85.72,23383.0,78.489,78.5073,78.4341,78.4799,23383.0
2022-03-31 12:15:00,85.69,85.75,85.64,85.65,30858.0,78.4524,78.5073,78.4066,78.4158,30858.0
2022-03-31 12:20:00,85.64,85.65,85.56,85.62,45258.0,78.4066,78.4158,78.3334,78.3883,45258.0
2022-03-31 12:25:00,85.61,85.64,85.56,85.59,39305.0,78.3792,78.4066,78.3334,78.3609,39305.0
2022-03-31 12:30:00,85.57,85.64,85.53,85.64,26203.0,78.3425,78.4066,78.3059,78.4066,26203.0
2022-03-31 12:35:00,85.65,85.78,85.64,85.78,69504.0,78.4158,78.5348,78.4066,78.5348,69504.0
2022-03-31 12:40:00,85.79,85.83,85.75,85.79,26296.0,78.544,78.5806,78.5073,78.544,26296.0
2022-03-31 12:45:00,85.79,85.79,85.68,85.74,14193.0,78.544,78.544,78.4433,78.4982,14193.0
2022-03-31 12:50:00,85.74,85.77,85.73,85.76,22398.0,78.4982,78.5257,78.489,78.5165,22398.0
2022-03-31 12:55:00,85.76,85.83,85.71,85.74,24072.0,78.5165,78.5806,78.4707,78.4982,24072.0
2022-03-31 13:00:00,85.76,85.83,85.73,85.73,15095.0,78.5165,78.5806,78.489,78.489,15095.0
2022-03-31 13:05:00,85.72,85.77,85.68,85.72,34143.0,78.4799,78.5257,78.4433,78.4799,34143.0
2022-03-31 13:10:00,85.72,85.78,85.69,85.77,32937.0,78.4799,78.5348,78.4524,78.5257,32937.0
2022-03-31 13:15:00,85.76,85.84,85.71,85.81,27120.0,78.5165,78.5897,78.4707,78.5623,27120.0
2022-03-31 13:20:00,85.81,85.95,85.8,85.89,86800.0,78.5623,78.6904,78.5531,78.6355,86800.0
2022-03-31 13:25:00,85.89,85.93,85.86,85.91,23374.0,78.6355,78.6721,78.608,78.6538,23374.0
2022-03-31 13:30:00,85.9,85.95,85.81,85.84,25666.0,78.6447,78.6904,78.5623,78.5897,25666.0
2022-03-31 13:35:00,85.84,85.89,85.8,85.87,32735.0,78.5897,78.6355,78.5531,78.6172,32735.0
2022-03-31 13:40:00,85.88,85.93,85.8,85.86,44828.0,78.6264,78.6721,78.5531,78.608,44828.0
2022-03-31 13:45:00,85.85,85.87,85.75,85.78,35464.0,78.5989,78.6172,78.5073,78.5348,35464.0
2022-03-31 13:50:00,85.78,85.83,85.73,85.83,69981.0,78.5348,78.5806,78.489,78.5806,69981.0
2022-03-31 13:55:00,85.82,85.9,85.79,85.89,94101.0,78.5714,78.6447,78.544,78.6355,94101.0
2022-03-31 14:00:00,85.89,85.89,85.81,85.81,38117.0,78.6355,78.6355,78.5623,78.5623,38117.0
2022-03-31 14:05:00,85.81,85.84,85.67,85.68,33195.0,78.5623,78.5897,78.4341,78.4433,33195.0
2022-03-31 14:10:00,85.69,85.69,85.5,85.5,32404.0,78.4524,78.4524,78.2785,78.2785,32404.0
2022-03-31 14:15:00,85.5,85.55,85.43,85.54,47461.0,78.2785,78.3242,78.2144,78.3151,47461.0
2022-03-31 14:20:00,85.54,85.68,85.53,85.68,47602.0,78.3151,78.4433,78.3059,78.4433,47602.0
2022-03-31 14:25:00,85.68,85.71,85.65,85.7,31514.0,78.4433,78.4707,78.4158,78.4616,31514.0
2022-03-31 14:30:00,85.69,85.69,85.58,85.59,34482.0,78.4524,78.4524,78.3517,78.3609,34482.0
2022-03-31 14:35:00,85.59,85.64,85.57,85.64,48242.0,78.3609,78.4066,78.3425,78.4066,48242.0
2022-03-31 14:40:00,85.64,85.64,85.54,85.58,72937.0,78.4066,78.4066,78.3151,78.3517,72937.0
2022-03-31 14:45:00,85.58,85.69,85.57,85.64,39383.0,78.3517,78.4524,78.3425,78.4066,39383.0
2022-03-31 14:50:00,85.63,85.72,85.61,85.7,30964.0,78.3975,78.4799,78.3792,78.4616,30964.0
2022-03-31 14:55:00,85.7,85.71,85.59,85.62,63510.0,78.4616,78.4707,78.3609,78.3883,63510.0
2022-03-31 15:00:00,85.62,85.74,85.62,85.65,58984.0,78.3883,78.4982,78.3883,78.4158,58984.0
2022-03-31 15:05:00,85.65,85.73,85.61,85.67,91212.0,78.4158,78.489,78.3792,78.4341,91212.0
2022-03-31 15:10:00,85.69,85.71,85.6,85.61,70087.0,78.4524,78.4707,78.37,78.3792,70087.0
2022-03-31 15:15:00,85.61,85.61,85.56,85.59,37377.0,78.3792,78.3792,78.3334,78.3609,37377.0
2022-03-31 15:20:00,85.58,85.58,85.45,85.46,38521.0,78.3517,78.3517,78.2327,78.2418,38521.0
2022-03-31 15:25:00,85.46,85.49,85.41,85.44,48432.0,78.2418,78.2693,78.1961,78.2235,48432.0
2022-03-31 15:30:00,85.45,85.48,85.32,85.34,77820.0,78.2327,78.2601,78.1137,78.132,77820.0
2022-03-31 15:35:00,85.34,85.41,85.29,85.32,77349.0,78.132,78.1961,78.0862,78.1137,77349.0
2022-03-31 15:40:00,85.31,85.32,85.09,85.13,160877.0,78.1045,78.1137,77.9031,77.9397,160877.0
2022-03-31 15:45:00,85.13,85.21,85.07,85.1,183364.0,77.9397,78.0129,77.8848,77.9122,183364.0
2022-03-31 15:50:00,85.09,85.09,84.93,85.07,274396.0,77.9031,77.9031,77.7566,77.8848,274396.0
2022-03-31 15:55:00,85.07,85.1,84.71,84.71,967514.0,77.8848,77.9122,77.5552,77.5552,967514.0
2022-04-01 09:30:00,84.49,84.6,84.12,84.24,222926.0,77.3538,77.4545,77.015,77.1249,222926.0
2022-04-01 09:35:00,84.23,84.66,84.22,84.56,70777.0,77.1157,77.5094,77.1066,77.4179,70777.0
2022-04-01 09:40:00,84.56,84.73,84.41,84.62,77605.0,77.4179,77.5735,77.2805,77.4728,77605.0
2022-04-01 09:45:00,84.65,84.9,84.62,84.83,87706.0,77.5002,77.7291,77.4728,77.665,87706.0
2022-04-01 09:50:00,84.85,84.92,84.73,84.85,36707.0,77.6834,77.7474,77.5735,77.6834,36707.0
2022-04-01 09:55:00,84.87,84.89,84.7,84.79,40064.0,77.7017,77.72,77.546,77.6284,40064.0
2022-04-01 10:00:00,84.78,85.09,84.77,85.07,45263.0,77.6193,77.9031,77.6101,77.8848,45263.0
2022-04-01 10:05:00,85.06,85.26,85.02,85.02,111018.0,77.8756,78.0587,77.839,77.839,111018.0
2022-04-01 10:10:00,85.02,85.14,84.94,85.12,48440.0,77.839,77.9489,77.7658,77.9306,48440.0
2022-04-01 10:15:00,85.1,85.11,84.82,84.84,47938.0,77.9122,77.9214,77.6559,77.6742,47938.0
2022-04-01 10:20:00,84.84,84.92,84.8,84.83,68426.0,77.6742,77.7474,77.6376,77.665,68426.0
2022-04-01 10:25:00,84.83,84.98,84.69,84.71,62195.0,77.665,77.8024,77.5369,77.5552,62195.0
2022-04-01 10:30:00,84.72,84.76,84.58,84.58,46567.0,77.5643,77.601,77.4362,77.4362,46567.0
2022-04-01 10:35:00,84.57,84.69,84.56,84.58,125306.0,77.427,77.5369,77.4179,77.4362,125306.0
2022-04-01 10:40:00,84.59,84.61,84.35,84.35,119362.0,77.4453,77.4636,77.2256,77.2256,119362.0
2022-04-01 10:45:00,84.36,84.44,84.25,84.36,61862.0,77.2347,77.308,77.134,77.2347,61862.0
2022-04-01 10:50:00,84.37,84.73,84.36,84.73,88810.0,77.2439,77.5735,77.2347,77.5735,88810.0
2022-04-01 10:55:00,84.74,84.78,84.51,84.58,51222.0,77.5826,77.6193,77.3721,77.4362,51222.0
2022-04-01 11:00:00,84.55,84.56,84.35,84.38,45614.0,77.4087,77.4179,77.2256,77.2531,45614.0
2022-04-01 11:05:00,84.37,84.51,84.36,84.44,79797.0,77.2439,77.3721,77.2347,77.308,79797.0
2022-04-01 11:10:00,84.43,84.62,84.42,84.62,48168.0,77.2988,77.4728,77.2897,77.4728,48168.0
2022-04-01 11:15:00,84.62,84.65,84.54,84.55,41443.0,77.4728,77.5002,77.3995,77.4087,41443.0
2022-04-01 11:20:00,84.54,84.64,84.48,84.58,84884.0,77.3995,77.4911,77.3446,77.4362,84884.0
2022-04-01 11:25:00,84.58,84.76,84.57,84.67,32776.0,77.4362,77.601,77.427,77.5186,32776.0
2022-04-01 11:30:00,84.68,84.74,84.66,84.68,25349.0,77.5277,77.5826,77.5094,77.5277,25349.0
2022-04-01 11:35:00,84.67,84.7,84.55,84.67,32590.0,77.5186,77.546,77.4087,77.5186,32590.0
2022-04-01 11:40:00,84.68,84.68,84.5,84.51,18864.0,77.5277,77.5277,77.3629,77.3721,18864.0
2022-04-01 11:45:00,84.5,84.52,84.43,84.44,79108.0,77.3629,77.3812,77.2988,77.308,79108.0
2022-04-01 11:50:00,84.43,84.54,84.37,84.54,25197.0,77.2988,77.3995,77.2439,77.3995,25197.0
2022-04-01 11:55:00,84.54,84.63,84.54,84.61,19969.0,77.3995,77.4819,77.3995,77.4636,19969.0
2022-04-01 12:00:00,84.61,84.68,84.6,84.62,17231.0,77.4636,77.5277,77.4545,77.4728,17231.0
2022-04-01 12:05:00,84.61,84.61,84.42,84.52,19999.0,77.4636,77.4636,77.2897,77.3812,19999.0
2022-04-01 12:10:00,84.53,84.61,84.5,84.61,17224.0,77.3904,77.4636,77.3629,77.4636,17224.0
2022-04-01 12:15:00,84.61,84.65,84.55,84.59,18877.0,77.4636,77.5002,77.4087,77.4453,18877.0
2022-04-01 12:20:00,84.58,84.58,84.46,84.5,30225.0,77.4362,77.4362,77.3263,77.3629,30225.0
2022-04-01 12:25:00,84.51,84.69,84.48,84.69,15026.0,77.3721,77.5369,77.3446,77.5369,15026.0
2022-04-01 12:30:00,84.68,84.69,84.61,84.67,30368.0,77.5277,77.5369,77.4636,77.5186,30368.0
2022-04-01 12:35:00,84.67,84.73,84.65,84.72,55598.0,77.5186,77.5735,77.5002,77.5643,55598.0
2022-04-01 12:40:00,84.71,84.83,84.69,84.83,46804.0,77.5552,77.665,77.5369,77.665,46804.0
2022-04-01 12:45:00,84.83,84.93,84.74,84.92,54272.0,77.665,77.7566,77.5826,77.7474,54272.0
2022-04-01 12:50:00,84.91,84.96,84.89,84.91,18892.0,77.7383,77.7841,77.72,77.7383,18892.0
2022-04-01 12:55:00,84.91,84.94,84.87,84.89,48442.0,77.7383,77.7658,77.7017,77.72,48442.0
2022-04-01 13:00:00,84.89,84.91,84.8,84.88,44992.0,77.72,77.7383,77.6376,77.7108,44992.0
2022-04-01 13:05:00,84.87,84.95,84.75,84.76,50823.0,77.7017,77.7749,77.5918,77.601,50823.0
2022-04-01 13:10:00,84.76,84.82,84.73,84.77,37773.0,77.601,77.6559,77.5735,77.6101,37773.0
2022-04-01 13:15:00,84.76,84.81,84.7,84.73,30826.0,77.601,77.6467,77.546,77.5735,30826.0
2022-04-01 13:20:00,84.73,84.73,84.65,84.7,39110.0,77.5735,77.5735,77.5002,77.546,39110.0
2022-04-01 13:25:00,84.71,84.78,84.7,84.77,22820.0,77.5552,77.6193,77.546,77.6101,22820.0
2022-04-01 13:30:00,84.77,84.86,84.77,84.82,26941.0,77.6101,77.6925,77.6101,77.6559,26941.0
2022-04-01 13:35:00,84.81,85.0,84.8,85.0,21021.0,77.6467,77.8207,77.6376,77.8207,21021.0
2022-04-01 13:40:00,85.0,85.06,84.97,85.01,44775.0,77.8207,77.8756,77.7932,77.8298,44775.0
2022-04-01 13:45:00,85.02,85.12,85.01,85.06,30670.0,77.839,77.9306,77.8298,77.8756,30670.0
2022-04-01 13:50:00,85.05,85.12,85.04,85.06,16652.0,77.8665,77.9306,77.8573,77.8756,16652.0
2022-04-01 13:55:00,85.03,85.07,84.98,85.05,34004.0,77.8482,77.8848,77.8024,77.8665,34004.0
2022-04-01 14:00:00,85.05,85.16,85.04,85.13,36471.0,77.8665,77.9672,77.8573,77.9397,36471.0
2022-04-01 14:05:00,85.13,85.2,85.08,85.16,20533.0,77.9397,78.0038,77.8939,77.9672,20533.0
2022-04-01 14:10:00,85.15,85.18,85.09,85.13,42319.0,77.958,77.9855,77.9031,77.9397,42319.0
2022-04-01 14:15:00,85.14,85.16,85.05,85.13,49165.0,77.9489,77.9672,77.8665,77.9397,49165.0
2022-04-01 14:20:00,85.13,85.17,85.08,85.13,63043.0,77.9397,77.9763,77.8939,77.9397,63043.0
2022-04-01 14:25:00,85.14,85.21,85.08,85.16,96664.0,77.9489,78.0129,77.8939,77.9672,96664.0
2022-04-01 14:30:00,85.16,85.25,85.15,85.23,31768.0,77.9672,78.0496,77.958,78.0313,31768.0
2022-04-01 14:35:00,85.22,85.27,85.21,85.26,21244.0,78.0221,78.0679,78.0129,78.0587,21244.0
2022-04-01 14:40:00,85.26,85.41,85.26,85.41,48703.0,78.0587,78.1961,78.0587,78.1961,48703.0
2022-04-01 14:45:00,85.42,85.45,85.32,85.35,23779.0,78.2052,78.2327,78.1137,78.1411,23779.0
2022-04-01 14:50:00,85.36,85.41,85.3,85.41,16612.0,78.1503,78.1961,78.0953,78.1961,16612.0
2022-04-01 14:55:00,85.42,85.43,85.29,85.31,29348.0,78.2052,78.2144,78.0862,78.1045,29348.0
2022-04-01 15:00:00,85.3,85.4,85.26,85.36,19338.0,78.0953,78.1869,78.0587,78.1503,19338.0
2022-04-01 15:05:00,85.36,85.49,85.36,85.45,33538.0,78.1503,78.2693,78.1503,78.2327,33538.0
2022-04-01 15:10:00,85.46,85.5,85.34,85.43,37324.0,78.2418,78.2785,78.132,78.2144,37324.0
2022-04-01 15:15:00,85.43,85.49,85.28,85.29,47899.0,78.2144,78.2693,78.077,78.0862,47899.0
2022-04-01 15:20:00,85.28,85.3,85.19,85.28,41507.0,78.077,78.0953,77.9946,78.077,41507.0
2022-04-01 15:25:00,85.28,85.34,85.21,85.26,31526.0,78.077,78.132,78.0129,78.0587,31526.0
2022-04-01 15:30:00,85.26,85.31,85.18,85.28,42780.0,78.0587,78.1045,77.9855,78.077,42780.0
2022-04-01 15:35:00,85.28,85.35,85.24,85.31,40942.0,78.077,78.1411,78.0404,78.1045,40942.0
2022-04-01 15:40:00,85.3,85.39,85.25,85.29,72659.0,78.0953,78.1777,78.0496,78.0862,72659.0
2022-04-01 15:45:00,85.29,85.45,85.25,85.45,85731.0,78.0862,78.2327,78.0496,78.2327,85731.0
2022-04-01 15:50:00,85.45,85.72,85.43,85.69,151472.0,78.2327,78.4799,78.2144,78.4524,151472.0
2022-04-01 15:55:00,85.68,85.8,85.61,85.7,418629.0,78.4433,78.5531,78.3792,78.4616,418629.0
2022-04-04 09:30:00,85.64,85.84,85.39,85.64,347168.0,78.4066,78.5897,78.1777,78.4066,347168.0
2022-04-04 09:35:00,85.65,85.89,85.31,85.36,124278.0,78.4158,78.6355,78.1045,78.1503,124278.0
2022-04-04 09:40:00,85.35,85.59,85.08,85.11,114750.0,78.1411,78.3609,77.8939,77.9214,114750.0
2022-04-04 09:45:00,85.11,85.38,85.09,85.24,91528.0,77.9214,78.1686,77.9031,78.0404,91528.0
2022-04-04 09:50:00,85.24,85.38,84.97,85.08,79673.0,78.0404,78.1686,77.7932,77.8939,79673.0
2022-04-04 09:55:00,85.08,85.11,84.97,85.0,66243.0,77.8939,77.9214,77.7932,77.8207,66243.0
2022-04-04 10:00:00,85.01,85.31,84.97,85.1,94152.0,77.8298,78.1045,77.7932,77.9122,94152.0
2022-04-04 10:05:00,85.12,85.31,85.09,85.09,81919.0,77.9306,78.1045,77.9031,77.9031,81919.0
2022-04-04 10:10:00,85.08,85.13,84.89,84.95,80501.0,77.8939,77.9397,77.72,77.7749,80501.0
2022-04-04 10:15:00,84.95,84.96,84.64,84.74,46329.0,77.7749,77.7841,77.4911,77.5826,46329.0
2022-04-04 10:20:00,84.76,85.01,84.76,84.92,50813.0,77.601,77.8298,77.601,77.7474,50813.0
2022-04-04 10:25:00,84.9,85.03,84.78,85.01,62505.0,77.7291,77.8482,77.6193,77.8298,62505.0
2022-04-04 10:30:00,85.01,85.23,85.01,85.12,71980.0,77.8298,78.0313,77.8298,77.9306,71980.0
2022-04-04 10:35:00,85.12,85.17,85.04,85.12,60021.0,77.9306,77.9763,77.8573,77.9306,60021.0
2022-04-04 10:40:00,85.13,85.2,85.05,85.06,44261.0,77.9397,78.0038,77.8665,77.8756,44261.0
2022-04-04 10:45:00,85.07,85.24,85.01,85.23,55234.0,77.8848,78.0404,77.8298,78.0313,55234.0
2022-04-04 10:50:00,85.23,85.44,85.21,85.28,66687.0,78.0313,78.2235,78.0129,78.077,66687.0
2022-04-04 10:55:00,85.28,85.44,85.28,85.42,53194.0,78.077,78.2235,78.077,78.2052,53194.0
2022-04-04 11:00:00,85.42,85.66,85.37,85.6,63188.0,78.2052,78.4249,78.1594,78.37,63188.0
2022-04-04 11:05:00,85.6,85.66,85.57,85.65,60899.0,78.37,78.4249,78.3425,78.4158,60899.0
2022-04-04 11:10:00,85.64,85.64,85.46,85.62,82229.0,78.4066,78.4066,78.2418,78.3883,82229.0
2022-04-04 11:15:00,85.62,85.87,85.6,85.86,71001.0,78.3883,78.6172,78.37,78.608,71001.0
2022-04-04 11:20:00,85.84,85.86,85.65,85.81,65458.0,78.5897,78.608,78.4158,78.5623,65458.0
2022-04-04 11:25:00,85.8,85.91,85.76,85.84,61637.0,78.5531,78.6538,78.5165,78.5897,61637.0
2022-04-04 11:30:00,85.84,85.84,85.68,85.69,57535.0,78.5897,78.5897,78.4433,78.4524,57535.0
2022-04-04 11:35:00,85.7,85.7,85.58,85.62,33615.0,78.4616,78.4616,78.3517,78.3883,33615.0
2022-04-04 11:40:00,85.61,85.63,85.53,85.61,33813.0,78.3792,78.3975,78.3059,78.3792,33813.0
2022-04-04 11:45:00,85.62,85.67,85.55,85.63,42034.0,78.3883,78.4341,78.3242,78.3975,42034.0
2022-04-04 11:50:00,85.62,85.63,85.42,85.44,40810.0,78.3883,78.3975,78.2052,78.2235,40810.0
2022-04-04 11:55:00,85.44,85.5,85.43,85.47,37783.0,78.2235,78.2785,78.2144,78.251,37783.0
2022-04-04 12:00:00,85.48,85.62,85.42,85.54,59533.0,78.2601,78.3883,78.2052,78.3151,59533.0
2022-04-04 12:05:00,85.54,85.56,85.44,85.5,24427.0,78.3151,78.3334,78.2235,78.2785,24427.0
2022-04-04 12:10:00,85.49,85.55,85.45,85.46,32747.0,78.2693,78.3242,78.2327,78.2418,32747.0
2022-04-04 12:15:00,85.46,85.52,85.39,85.41,40286.0,78.2418,78.2968,78.1777,78.1961,40286.0
2022-04-04 12:20:00,85.4,85.41,85.34,85.39,27973.0,78.1869,78.1961,78.132,78.1777,27973.0
2022-04-04 12:25:00,85.39,85.44,85.34,85.38,22745.0,78.1777,78.2235,78.132,78.1686,22745.0
2022-04-04 12:30:00,85.37,85.38,85.24,85.24,31025.0,78.1594,78.1686,78.0404,78.0404,31025.0
2022-04-04 12:35:00,85.23,85.26,85.12,85.16,28803.0,78.0313,78.0587,77.9306,77.9672,28803.0
2022-04-04 12:40:00,85.16,85.21,85.13,85.13,31211.0,77.9672,78.0129,77.9397,77.9397,31211.0
2022-04-04 12:45:00,85.13,85.17,85.12,85.14,26472.0,77.9397,77.9763,77.9306,77.9489,26472.0
2022-04-04 12:50:00,85.14,85.17,85.03,85.06,22763.0,77.9489,77.9763,77.8482,77.8756,22763.0
2022-04-04 12:55:00,85.05,85.06,84.97,85.04,20015.0,77.8665,77.8756,77.7932,77.8573,20015.0
2022-04-04 13:00:00,85.04,85.12,84.98,85.1,36882.0,77.8573,77.9306,77.8024,77.9122,36882.0
2022-04-04 13:05:00,85.11,85.19,85.1,85.16,23280.0,77.9214,77.9946,77.9122,77.9672,23280.0
2022-04-04 13:10:00,85.16,85.2,85.11,85.13,22160.0,77.9672,78.0038,77.9214,77.9397,22160.0
2022-04-04 13:15:00,85.12,85.17,85.1,85.16,27192.0,77.9306,77.9763,77.9122,77.9672,27192.0
2022-04-04 13:20:00,85.17,85.26,85.16,85.21,27968.0,77.9763,78.0587,77.9672,78.0129,27968.0
2022-04-04 13:25:00,85.21,85.22,85.17,85.19,15035.0,78.0129,78.0221,77.9763,77.9946,15035.0
2022-04-04 13:30:00,85.19,85.2,85.12,85.14,23888.0,77.9946,78.0038,77.9306,77.9489,23888.0
2022-04-04 13:35:00,85.14,85.18,85.1,85.13,36324.0,77.9489,77.9855,77.9122,77.9397,36324.0
2022-04-04 13:40:00,85.12,85.15,85.1,85.13,27531.0,77.9306,77.958,77.9122,77.9397,27531.0
2022-04-04 13:45:00,85.14,85.15,85.1,85.12,18711.0,77.9489,77.958,77.9122,77.9306,18711.0
2022-04-04 13:50:00,85.11,85.21,85.1,85.2,27740.0,77.9214,78.0129,77.9122,78.0038,27740.0
2022-04-04 13:55:00,85.2,85.32,85.19,85.3,24995.0,78.0038,78.1137,77.9946,78.0953,24995.0
2022-04-04 14:00:00,85.29,85.44,85.28,85.41,69086.0,78.0862,78.2235,78.077,78.1961,69086.0
2022-04-04 14:05:00,85.41,85.42,85.35,85.39,32396.0,78.1961,78.2052,78.1411,78.1777,32396.0
2022-04-04 14:10:00,85.38,85.39,85.31,85.37,33947.0,78.1686,78.1777,78.1045,78.1594,33947.0
2022-04-04 14:15:00,85.37,85.45,85.34,85.44,28529.0,78.1594,78.2327,78.132,78.2235,28529.0
2022-04-04 14:20:00,85.44,85.51,85.43,85.5,20859.0,78.2235,78.2876,78.2144,78.2785,20859.0
2022-04-04 14:25:00,85.5,85.54,85.46,85.5,30904.0,78.2785,78.3151,78.2418,78.2785,30904.0
2022-04-04 14:30:00,85.51,85.51,85.36,85.43,35164.0,78.2876,78.2876,78.1503,78.2144,35164.0
2022-04-04 14:35:00,85.42,85.46,85.39,85.42,26488.0,78.2052,78.2418,78.1777,78.2052,26488.0
2022-04-04 14:40:00,85.41,85.41,85.34,85.38,25745.0,78.1961,78.1961,78.132,78.1686,25745.0
2022-04-04 14:45:00,85.38,85.43,85.36,85.38,29807.0,78.1686,78.2144,78.1503,78.1686,29807.0
2022-04-04 14:50:00,85.37,85.39,85.27,85.28,25644.0,78.1594,78.1777,78.0679,78.077,25644.0
2022-04-04 14:55:00,85.27,85.32,85.25,85.27,42316.0,78.0679,78.1137,78.0496,78.0679,42316.0
2022-04-04 15:00:00,85.27,85.34,85.24,85.32,29806.0,78.0679,78.132,78.0404,78.1137,29806.0
2022-04-04 15:05:00,85.32,85.36,85.26,85.33,42237.0,78.1137,78.1503,78.0587,78.1228,42237.0
2022-04-04 15:10:00,85.32,85.35,85.25,85.34,35573.0,78.1137,78.1411,78.0496,78.132,35573.0
2022-04-04 15:15:00,85.33,85.35,85.25,85.34,37505.0,78.1228,78.1411,78.0496,78.132,37505.0
2022-04-04 15:20:00,85.34,85.44,85.33,85.43,42723.0,78.132,78.2235,78.1228,78.2144,42723.0
2022-04-04 15:25:00,85.44,85.48,85.39,85.42,43247.0,78.2235,78.2601,78.1777,78.2052,43247.0
2022-04-04 15:30:00,85.42,85.54,85.38,85.47,61102.0,78.2052,78.3151,78.1686,78.251,61102.0
2022-04-04 15:35:00,85.48,85.56,85.45,85.53,47068.0,78.2601,78.3334,78.2327,78.3059,47068.0
2022-04-04 15:40:00,85.53,85.54,85.46,85.52,61212.0,78.3059,78.3151,78.2418,78.2968,61212.0
2022-04-04 15:45:00,85.51,85.7,85.49,85.7,99868.0,78.2876,78.4616,78.2693,78.4616,99868.0
2022-04-04 15:50:00,85.71,85.81,85.6,85.7,152036.0,78.4707,78.5623,78.37,78.4616,152036.0
2022-04-04 15:55:00,85.69,85.69,85.51,85.62,313298.0,78.4524,78.4524,78.2876,78.3883,313298.0
2022-04-05 09:30:00,85.86,86.63,85.72,86.6,211045.0,78.608,79.313,78.4799,79.2855,211045.0
2022-04-05 09:35:00,86.64,86.82,86.49,86.55,71407.0,79.3222,79.487,79.1848,79.2398,71407.0
2022-04-05 09:40:00,86.56,86.96,86.56,86.92,76561.0,79.2489,79.6151,79.2489,79.5785,76561.0
2022-04-05 09:45:00,86.91,86.95,86.54,86.71,66891.0,79.5694,79.606,79.2306,79.3863,66891.0
2022-04-05 09:50:00,86.71,87.13,86.61,87.04,78605.0,79.3863,79.7708,79.2947,79.6884,78605.0
2022-04-05 09:55:00,87.01,87.01,86.85,86.87,73894.0,79.6609,79.6609,79.5144,79.5327,73894.0
2022-04-05 10:00:00,86.85,87.13,86.85,87.04,67413.0,79.5144,79.7708,79.5144,79.6884,67413.0
2022-04-05 10:05:00,87.04,87.18,86.81,86.93,87333.0,79.6884,79.8166,79.4778,79.5877,87333.0
2022-04-05 10:10:00,86.93,86.99,86.79,86.99,41931.0,79.5877,79.6426,79.4595,79.6426,41931.0
2022-04-05 10:15:00,86.98,87.04,86.85,86.98,37923.0,79.6335,79.6884,79.5144,79.6335,37923.0
2022-04-05 10:20:00,86.97,87.01,86.9,86.92,55688.0,79.6243,79.6609,79.5602,79.5785,55688.0
2022-04-05 10:25:00,86.91,86.91,86.67,86.72,39064.0,79.5694,79.5694,79.3496,79.3954,39064.0
2022-04-05 10:30:00,86.71,86.88,86.62,86.79,45951.0,79.3863,79.5419,79.3039,79.4595,45951.0
2022-04-05 10:35:00,86.79,86.96,86.79,86.88,46092.0,79.4595,79.6151,79.4595,79.5419,46092.0
2022-04-05 10:40:00,86.89,87.05,86.87,86.88,30961.0,79.5511,79.6975,79.5327,79.5419,30961.0
2022-04-05 10:45:00,86.87,87.12,86.86,87.1,45546.0,79.5327,79.7616,79.5236,79.7433,45546.0
2022-04-05 10:50:00,87.1,87.38,87.09,87.34,55626.0,79.7433,79.9997,79.7342,79.963,55626.0
2022-04-05 10:55:00,87.33,87.45,87.2,87.28,66633.0,79.9539,80.0638,79.8349,79.9081,66633.0
2022-04-05 11:00:00,87.27,87.33,87.19,87.19,38160.0,79.899,79.9539,79.8257,79.8257,38160.0
2022-04-05 11:05:00,87.21,87.24,87.07,87.14,39282.0,79.844,79.8715,79.7158,79.7799,39282.0
2022-04-05 11:10:00,87.12,87.17,87.02,87.04,38202.0,79.7616,79.8074,79.6701,79.6884,38202.0
2022-04-05 11:15:00,87.04,87.14,86.93,86.99,63028.0,79.6884,79.7799,79.5877,79.6426,63028.0
2022-04-05 11:20:00,86.98,87.06,86.91,87.04,34790.0,79.6335,79.7067,79.5694,79.6884,34790.0
2022-04-05 11:25:00,87.05,87.05,86.94,87.0,39013.0,79.6975,79.6975,79.5968,79.6518,39013.0
2022-04-05 11:30:00,87.01,87.19,86.92,87.19,104930.0,79.6609,79.8257,79.5785,79.8257,104930.0
2022-04-05 11:35:00,87.2,87.22,86.96,87.0,44071.0,79.8349,79.8532,79.6151,79.6518,44071.0
2022-04-05 11:40:00,87.02,87.12,86.92,87.12,32271.0,79.6701,79.7616,79.5785,79.7616,32271.0
2022-04-05 11:45:00,87.13,87.13,86.98,87.0,40375.0,79.7708,79.7708,79.6335,79.6518,40375.0
2022-04-05 11:50:00,87.01,87.01,86.86,86.88,36378.0,79.6609,79.6609,79.5236,79.5419,36378.0
2022-04-05 11:55:00,86.88,86.89,86.66,86.7,44281.0,79.5419,79.5511,79.3405,79.3771,44281.0
2022-04-05 12:00:00,86.7,86.72,86.55,86.6,32731.0,79.3771,79.3954,79.2398,79.2855,32731.0
2022-04-05 12:05:00,86.6,86.75,86.59,86.69,33592.0,79.2855,79.4229,79.2764,79.3679,33592.0
2022-04-05 12:10:00,86.7,86.86,86.7,86.82,26389.0,79.3771,79.5236,79.3771,79.487,26389.0
2022-04-05 12:15:00,86.83,86.96,86.79,86.9,31503.0,79.4961,79.6151,79.4595,79.5602,31503.0
2022-04-05 12:20:00,86.91,86.92,86.74,86.76,28761.0,79.5694,79.5785,79.4137,79.432,28761.0
2022-04-05 12:25:00,86.76,86.76,86.6,86.62,33385.0,79.432,79.432,79.2855,79.3039,33385.0
2022-04-05 12:30:00,86.64,86.64,86.54,86.55,38549.0,79.3222,79.3222,79.2306,79.2398,38549.0
2022-04-05 12:35:00,86.55,86.71,86.45,86.65,85468.0,79.2398,79.3863,79.1482,79.3313,85468.0
2022-04-05 12:40:00,86.64,86.68,86.45,86.45,59793.0,79.3222,79.3588,79.1482,79.1482,59793.0
2022-04-05 12:45:00,86.45,86.66,86.41,86.6,41625.0,79.1482,79.3405,79.1116,79.2855,41625.0
2022-04-05 12:50:00,86.6,86.72,86.59,86.69,20252.0,79.2855,79.3954,79.2764,79.3679,20252.0
2022-04-05 12:55:00,86.69,86.71,86.58,86.64,32167.0,79.3679,79.3863,79.2672,79.3222,32167.0
2022-04-05 13:00:00,86.64,86.64,86.55,86.6,58626.0,79.3222,79.3222,79.2398,79.2855,58626.0
2022-04-05 13:05:00,86.6,86.75,86.59,86.75,43663.0,79.2855,79.4229,79.2764,79.4229,43663.0
2022-04-05 13:10:00,86.76,86.84,86.7,86.8,31902.0,79.432,79.5053,79.3771,79.4687,31902.0
2022-04-05 13:15:00,86.8,86.83,86.74,86.76,48314.0,79.4687,79.4961,79.4137,79.432,48314.0
2022-04-05 13:20:00,86.77,86.84,86.74,86.79,29592.0,79.4412,79.5053,79.4137,79.4595,29592.0
2022-04-05 13:25:00,86.79,86.84,86.76,86.78,30763.0,79.4595,79.5053,79.432,79.4503,30763.0
2022-04-05 13:30:00,86.79,86.86,86.69,86.77,44486.0,79.4595,79.5236,79.3679,79.4412,44486.0
2022-04-05 13:35:00,86.77,86.84,86.72,86.78,34401.0,79.4412,79.5053,79.3954,79.4503,34401.0
2022-04-05 13:40:00,86.77,86.91,86.75,86.89,92089.0,79.4412,79.5694,79.4229,79.5511,92089.0
2022-04-05 13:45:00,86.89,86.95,86.83,86.9,79380.0,79.5511,79.606,79.4961,79.5602,79380.0
2022-04-05 13:50:00,86.9,86.92,86.79,86.81,98077.0,79.5602,79.5785,79.4595,79.4778,98077.0
2022-04-05 13:55:00,86.8,86.84,86.76,86.78,48654.0,79.4687,79.5053,79.432,79.4503,48654.0
2022-04-05 14:00:00,86.78,86.78,86.6,86.68,36352.0,79.4503,79.4503,79.2855,79.3588,36352.0
2022-04-05 14:05:00,86.69,86.69,86.59,86.61,44959.0,79.3679,79.3679,79.2764,79.2947,44959.0
2022-04-05 14:10:00,86.61,86.63,86.55,86.59,23770.0,79.2947,79.313,79.2398,79.2764,23770.0
2022-04-05 14:15:00,86.6,86.6,86.49,86.55,33058.0,79.2855,79.2855,79.1848,79.2398,33058.0
2022-04-05 14:20:00,86.54,86.6,86.51,86.56,40563.0,79.2306,79.2855,79.2031,79.2489,40563.0
2022-04-05 14:25:00,86.58,86.63,86.57,86.59,27821.0,79.2672,79.313,79.2581,79.2764,27821.0
2022-04-05 14:30:00,86.59,86.61,86.43,86.45,56270.0,79.2764,79.2947,79.1299,79.1482,56270.0
2022-04-05 14:35:00,86.45,86.52,86.44,86.45,29195.0,79.1482,79.2123,79.1391,79.1482,29195.0
2022-04-05 14:40:00,86.45,86.62,86.42,86.42,188789.0,79.1482,79.3039,79.1207,79.1207,188789.0
2022-04-05 14:45:00,86.42,86.48,86.34,86.43,35329.0,79.1207,79.1757,79.0475,79.1299,35329.0
2022-04-05 14:50:00,86.44,86.54,86.43,86.52,44186.0,79.1391,79.2306,79.1299,79.2123,44186.0
2022-04-05 14:55:00,86.54,86.62,86.53,86.56,39753.0,79.2306,79.3039,79.2215,79.2489,39753.0
2022-04-05 15:00:00,86.57,86.65,86.57,86.62,35125.0,79.2581,79.3313,79.2581,79.3039,35125.0
2022-04-05 15:05:00,86.63,86.71,86.58,86.69,49385.0,79.313,79.3863,79.2672,79.3679,49385.0
2022-04-05 15:10:00,86.71,86.72,86.5,86.52,68775.0,79.3863,79.3954,79.194,79.2123,68775.0
2022-04-05 15:15:00,86.52,86.58,86.41,86.44,123320.0,79.2123,79.2672,79.1116,79.1391,123320.0
2022-04-05 15:20:00,86.43,86.63,86.36,86.63,63634.0,79.1299,79.313,79.0658,79.313,63634.0
2022-04-05 15:25:00,86.63,86.64,86.45,86.47,57185.0,79.313,79.3222,79.1482,79.1665,57185.0
2022-04-05 15:30:00,86.46,86.46,86.3,86.36,72071.0,79.1574,79.1574,79.0109,79.0658,72071.0
2022-04-05 15:35:00,86.35,86.35,86.17,86.2,80411.0,79.0567,79.0567,78.8919,78.9193,80411.0
2022-04-05 15:40:00,86.21,86.23,86.09,86.13,81371.0,78.9285,78.9468,78.8186,78.8552,81371.0
2022-04-05 15:45:00,86.14,86.14,85.94,85.94,137595.0,78.8644,78.8644,78.6813,78.6813,137595.0
2022-04-05 15:50:00,85.93,86.4,85.9,86.34,179491.0,78.6721,79.1024,78.6447,79.0475,179491.0
2022-04-05 15:55:00,86.34,86.39,86.17,86.34,482291.0,79.0475,79.0933,78.8919,79.0475,482291.0
2022-04-06 09:30:00,86.17,86.43,85.48,85.55,309311.0,78.8919,79.1299,78.2601,78.3242,309311.0
2022-04-06 09:35:00,85.55,85.89,85.43,85.68,106635.0,78.3242,78.6355,78.2144,78.4433,106635.0
2022-04-06 09:40:00,85.7,85.89,85.61,85.77,93341.0,78.4616,78.6355,78.3792,78.5257,93341.0
2022-04-06 09:45:00,85.78,85.91,85.63,85.86,82133.0,78.5348,78.6538,78.3975,78.608,82133.0
2022-04-06 09:50:00,85.86,86.01,85.79,85.98,106390.0,78.608,78.7454,78.544,78.7179,106390.0
2022-04-06 09:55:00,85.98,86.2,85.92,86.19,55875.0,78.7179,78.9193,78.663,78.9102,55875.0
2022-04-06 10:00:00,86.19,86.22,86.11,86.12,87328.0,78.9102,78.9376,78.8369,78.8461,87328.0
2022-04-06 10:05:00,86.11,86.2,85.91,85.96,96583.0,78.8369,78.9193,78.6538,78.6996,96583.0
2022-04-06 10:10:00,85.95,86.04,85.83,85.84,86526.0,78.6904,78.7728,78.5806,78.5897,86526.0
2022-04-06 10:15:00,85.84,86.04,85.79,85.89,66765.0,78.5897,78.7728,78.544,78.6355,66765.0
2022-04-06 10:20:00,85.89,85.99,85.71,85.8,64633.0,78.6355,78.7271,78.4707,78.5531,64633.0
2022-04-06 10:25:00,85.8,85.92,85.78,85.87,41221.0,78.5531,78.663,78.5348,78.6172,41221.0
2022-04-06 10:30:00,85.86,85.88,85.63,85.72,48319.0,78.608,78.6264,78.3975,78.4799,48319.0
2022-04-06 10:35:00,85.72,85.73,85.56,85.66,31555.0,78.4799,78.489,78.3334,78.4249,31555.0
2022-04-06 10:40:00,85.65,85.75,85.53,85.53,27721.0,78.4158,78.5073,78.3059,78.3059,27721.0
2022-04-06 10:45:00,85.53,85.8,85.53,85.8,61700.0,78.3059,78.5531,78.3059,78.5531,61700.0
2022-04-06 10:50:00,85.78,85.85,85.65,85.69,37416.0,78.5348,78.5989,78.4158,78.4524,37416.0
2022-04-06 10:55:00,85.69,85.9,85.64,85.87,109143.0,78.4524,78.6447,78.4066,78.6172,109143.0
2022-04-06 11:00:00,85.87,86.02,85.79,86.02,63821.0,78.6172,78.7545,78.544,78.7545,63821.0
2022-04-06 11:05:00,86.02,86.09,85.92,86.0,47356.0,78.7545,78.8186,78.663,78.7362,47356.0
2022-04-06 11:10:00,86.0,86.08,86.0,86.08,27989.0,78.7362,78.8095,78.7362,78.8095,27989.0
2022-04-06 11:15:00,86.09,86.2,86.08,86.16,70350.0,78.8186,78.9193,78.8095,78.8827,70350.0
2022-04-06 11:20:00,86.13,86.16,85.93,85.99,67482.0,78.8552,78.8827,78.6721,78.7271,67482.0
2022-04-06 11:25:00,85.99,86.16,85.97,86.15,150642.0,78.7271,78.8827,78.7088,78.8736,150642.0
2022-04-06 11:30:00,86.16,86.24,86.05,86.1,156446.0,78.8827,78.956,78.782,78.8278,156446.0
2022-04-06 11:35:00,86.11,86.2,86.04,86.04,56059.0,78.8369,78.9193,78.7728,78.7728,56059.0
2022-04-06 11:40:00,86.03,86.28,86.03,86.19,53388.0,78.7637,78.9926,78.7637,78.9102,53388.0
2022-04-06 11:45:00,86.19,86.3,86.17,86.22,40001.0,78.9102,79.0109,78.8919,78.9376,40001.0
2022-04-06 11:50:00,86.22,86.28,86.08,86.12,46501.0,78.9376,78.9926,78.8095,78.8461,46501.0
2022-04-06 11:55:00,86.12,86.33,86.11,86.32,29066.0,78.8461,79.0384,78.8369,79.0292,29066.0
2022-04-06 12:00:00,86.32,86.4,86.23,86.26,24045.0,79.0292,79.1024,78.9468,78.9743,24045.0
2022-04-06 12:05:00,86.24,86.3,86.21,86.22,28944.0,78.956,79.0109,78.9285,78.9376,28944.0
2022-04-06 12:10:00,86.22,86.29,86.07,86.13,34697.0,78.9376,79.0017,78.8003,78.8552,34697.0
2022-04-06 12:15:00,86.12,86.22,86.1,86.17,55844.0,78.8461,78.9376,78.8278,78.8919,55844.0
2022-04-06 12:20:00,86.16,86.26,86.09,86.2,27466.0,78.8827,78.9743,78.8186,78.9193,27466.0
2022-04-06 12:25:00,86.2,86.21,86.14,86.21,27998.0,78.9193,78.9285,78.8644,78.9285,27998.0
2022-04-06 12:30:00,86.23,86.31,86.17,86.27,32136.0,78.9468,79.02,78.8919,78.9834,32136.0
2022-04-06 12:35:00,86.26,86.31,86.2,86.3,25510.0,78.9743,79.02,78.9193,79.0109,25510.0
2022-04-06 12:40:00,86.3,86.41,86.29,86.39,38474.0,79.0109,79.1116,79.0017,79.0933,38474.0
2022-04-06 12:45:00,86.38,86.49,86.33,86.34,46116.0,79.0841,79.1848,79.0384,79.0475,46116.0
2022-04-06 12:50:00,86.35,86.45,86.32,86.38,46825.0,79.0567,79.1482,79.0292,79.0841,46825.0
2022-04-06 12:55:00,86.39,86.4,86.33,86.36,30159.0,79.0933,79.1024,79.0384,79.0658,30159.0
2022-04-06 13:00:00,86.36,86.41,86.21,86.24,35028.0,79.0658,79.1116,78.9285,78.956,35028.0
2022-04-06 13:05:00,86.23,86.29,86.16,86.18,30473.0,78.9468,79.0017,78.8827,78.901,30473.0
2022-04-06 13:10:00,86.18,86.18,86.06,86.12,39528.0,78.901,78.901,78.7912,78.8461,39528.0
2022-04-06 13:15:00,86.13,86.15,86.0,86.0,46700.0,78.8552,78.8736,78.7362,78.7362,46700.0
2022-04-06 13:20:00,86.0,86.14,85.92,86.13,97940.0,78.7362,78.8644,78.663,78.8552,97940.0
2022-04-06 13:25:00,86.13,86.14,86.02,86.05,34452.0,78.8552,78.8644,78.7545,78.782,34452.0
2022-04-06 13:30:00,86.04,86.11,86.02,86.02,45266.0,78.7728,78.8369,78.7545,78.7545,45266.0
2022-04-06 13:35:00,86.02,86.09,86.0,86.08,49350.0,78.7545,78.8186,78.7362,78.8095,49350.0
2022-04-06 13:40:00,86.08,86.14,86.05,86.08,39384.0,78.8095,78.8644,78.782,78.8095,39384.0
2022-04-06 13:45:00,86.07,86.09,85.83,85.89,69945.0,78.8003,78.8186,78.5806,78.6355,69945.0
2022-04-06 13:50:00,85.89,86.08,85.87,86.08,48092.0,78.6355,78.8095,78.6172,78.8095,48092.0
2022-04-06 13:55:00,86.09,86.17,86.05,86.08,27459.0,78.8186,78.8919,78.782,78.8095,27459.0
2022-04-06 14:00:00,86.06,86.41,86.0,86.32,58524.0,78.7912,79.1116,78.7362,79.0292,58524.0
2022-04-06 14:05:00,86.32,86.32,85.99,85.99,35387.0,79.0292,79.0292,78.7271,78.7271,35387.0
2022-04-06 14:10:00,85.99,86.08,85.9,85.91,56296.0,78.7271,78.8095,78.6447,78.6538,56296.0
2022-04-06 14:15:00,85.9,85.92,85.72,85.82,49122.0,78.6447,78.663,78.4799,78.5714,49122.0
2022-04-06 14:20:00,85.83,86.04,85.82,85.84,33688.0,78.5806,78.7728,78.5714,78.5897,33688.0
2022-04-06 14:25:00,85.83,86.0,85.82,85.95,37517.0,78.5806,78.7362,78.5714,78.6904,37517.0
2022-04-06 14:30:00,85.95,86.18,85.92,86.1,42664.0,78.6904,78.901,78.663,78.8278,42664.0
2022-04-06 14:35:00,86.11,86.14,86.02,86.05,48506.0,78.8369,78.8644,78.7545,78.782,48506.0
2022-04-06 14:40:00,86.05,86.14,86.02,86.12,37693.0,78.782,78.8644,78.7545,78.8461,37693.0
2022-04-06 14:45:00,86.11,86.13,85.93,85.95,50485.0,78.8369,78.8552,78.6721,78.6904,50485.0
2022-04-06 14:50:00,85.96,86.06,85.93,86.03,28687.0,78.6996,78.7912,78.6721,78.7637,28687.0
2022-04-06 14:55:00,86.02,86.09,85.97,86.04,48047.0,78.7545,78.8186,78.7088,78.7728,48047.0
2022-04-06 15:00:00,86.04,86.1,85.96,86.02,36648.0,78.7728,78.8278,78.6996,78.7545,36648.0
2022-04-06 15:05:00,86.0,86.03,85.89,86.02,42797.0,78.7362,78.7637,78.6355,78.7545,42797.0
2022-04-06 15:10:00,86.03,86.07,85.95,86.01,27187.0,78.7637,78.8003,78.6904,78.7454,27187.0
2022-04-06 15:15:00,86.01,86.06,85.92,85.93,47981.0,78.7454,78.7912,78.663,78.6721,47981.0
2022-04-06 15:20:00,85.93,85.94,85.79,85.81,36985.0,78.6721,78.6813,78.544,78.5623,36985.0
2022-04-06 15:25:00,85.82,85.84,85.71,85.75,37073.0,78.5714,78.5897,78.4707,78.5073,37073.0
2022-04-06 15:30:00,85.75,85.91,85.74,85.9,58721.0,78.5073,78.6538,78.4982,78.6447,58721.0
2022-04-06 15:35:00,85.92,86.08,85.88,86.07,56277.0,78.663,78.8095,78.6264,78.8003,56277.0
2022-04-06 15:40:00,86.07,86.1,85.98,86.01,69154.0,78.8003,78.8278,78.7179,78.7454,69154.0
2022-04-06 15:45:00,86.0,86.22,85.99,86.18,79412.0,78.7362,78.9376,78.7271,78.901,79412.0
2022-04-06 15:50:00,86.18,86.33,86.18,86.25,185986.0,78.901,79.0384,78.901,78.9651,185986.0
2022-04-06 15:55:00,86.25,86.52,86.25,86.49,490506.0,78.9651,79.2123,78.9651,79.1848,490506.0
2022-04-07 09:30:00,86.3,86.46,85.93,85.96,246960.0,79.0109,79.1574,78.6721,78.6996,246960.0
2022-04-07 09:35:00,85.95,86.3,85.86,86.2,97041.0,78.6904,79.0109,78.608,78.9193,97041.0
2022-04-07 09:40:00,86.24,86.29,86.02,86.25,82935.0,78.956,79.0017,78.7545,78.9651,82935.0
2022-04-07 09:45:00,86.25,86.51,86.1,86.27,160331.0,78.9651,79.2031,78.8278,78.9834,160331.0
2022-04-07 09:50:00,86.28,86.47,86.21,86.36,115065.0,78.9926,79.1665,78.9285,79.0658,115065.0
2022-04-07 09:55:00,86.34,86.34,86.06,86.13,93166.0,79.0475,79.0475,78.7912,78.8552,93166.0
2022-04-07 10:00:00,86.14,86.32,86.1,86.17,54031.0,78.8644,79.0292,78.8278,78.8919,54031.0
2022-04-07 10:05:00,86.19,86.26,86.02,86.11,83298.0,78.9102,78.9743,78.7545,78.8369,83298.0
2022-04-07 10:10:00,86.09,86.11,85.75,85.91,59237.0,78.8186,78.8369,78.5073,78.6538,59237.0
2022-04-07 10:15:00,85.91,86.02,85.79,85.85,53412.0,78.6538,78.7545,78.544,78.5989,53412.0
2022-04-07 10:20:00,85.85,86.11,85.78,85.78,63207.0,78.5989,78.8369,78.5348,78.5348,63207.0
2022-04-07 10:25:00,85.79,85.9,85.71,85.74,52145.0,78.544,78.6447,78.4707,78.4982,52145.0
2022-04-07 10:30:00,85.74,86.04,85.7,86.04,51125.0,78.4982,78.7728,78.4616,78.7728,51125.0
2022-04-07 10:35:00,86.04,86.3,86.02,86.25,46877.0,78.7728,79.0109,78.7545,78.9651,46877.0
2022-04-07 10:40:00,86.26,86.28,86.07,86.12,56015.0,78.9743,78.9926,78.8003,78.8461,56015.0
2022-04-07 10:45:00,86.13,86.24,86.12,86.13,80142.0,78.8552,78.956,78.8461,78.8552,80142.0
2022-04-07 10:50:00,86.13,86.17,86.06,86.12,64342.0,78.8552,78.8919,78.7912,78.8461,64342.0
2022-04-07 10:55:00,86.11,86.35,86.11,86.3,105289.0,78.8369,79.0567,78.8369,79.0109,105289.0
2022-04-07 11:00:00,86.3,86.48,86.01,86.08,87646.0,79.0109,79.1757,78.7454,78.8095,87646.0
2022-04-07 11:05:00,86.08,86.08,85.91,85.96,32437.0,78.8095,78.8095,78.6538,78.6996,32437.0
2022-04-07 11:10:00,85.97,86.3,85.96,86.29,39226.0,78.7088,79.0109,78.6996,79.0017,39226.0
2022-04-07 11:15:00,86.29,86.29,86.11,86.23,56518.0,79.0017,79.0017,78.8369,78.9468,56518.0
2022-04-07 11:20:00,86.24,86.31,86.23,86.3,46799.0,78.956,79.02,78.9468,79.0109,46799.0
2022-04-07 11:25:00,86.3,86.31,86.11,86.17,38003.0,79.0109,79.02,78.8369,78.8919,38003.0
2022-04-07 11:30:00,86.17,86.31,86.17,86.26,31733.0,78.8919,79.02,78.8919,78.9743,31733.0
2022-04-07 11:35:00,86.27,86.46,86.26,86.44,29089.0,78.9834,79.1574,78.9743,79.1391,29089.0
2022-04-07 11:40:00,86.43,86.54,86.35,86.42,53768.0,79.1299,79.2306,79.0567,79.1207,53768.0
2022-04-07 11:45:00,86.43,86.45,86.34,86.4,75950.0,79.1299,79.1482,79.0475,79.1024,75950.0
2022-04-07 11:50:00,86.39,86.61,86.36,86.54,41647.0,79.0933,79.2947,79.0658,79.2306,41647.0
2022-04-07 11:55:00,86.55,86.69,86.54,86.58,65488.0,79.2398,79.3679,79.2306,79.2672,65488.0
2022-04-07 12:00:00,86.59,86.66,86.46,86.65,49085.0,79.2764,79.3405,79.1574,79.3313,49085.0
2022-04-07 12:05:00,86.65,86.77,86.62,86.73,41502.0,79.3313,79.4412,79.3039,79.4046,41502.0
2022-04-07 12:10:00,86.74,86.74,86.56,86.65,42520.0,79.4137,79.4137,79.2489,79.3313,42520.0
2022-04-07 12:15:00,86.65,86.69,86.56,86.66,75368.0,79.3313,79.3679,79.2489,79.3405,75368.0
2022-04-07 12:20:00,86.65,86.77,86.59,86.76,35419.0,79.3313,79.4412,79.2764,79.432,35419.0
2022-04-07 12:25:00,86.76,86.79,86.69,86.77,35886.0,79.432,79.4595,79.3679,79.4412,35886.0
2022-04-07 12:30:00,86.76,86.82,86.69,86.8,32296.0,79.432,79.487,79.3679,79.4687,32296.0
2022-04-07 12:35:00,86.8,86.92,86.74,86.92,51515.0,79.4687,79.5785,79.4137,79.5785,51515.0
2022-04-07 12:40:00,86.92,87.24,86.91,87.03,162894.0,79.5785,79.8715,79.5694,79.6792,162894.0
2022-04-07 12:45:00,87.03,87.07,86.89,87.01,40050.0,79.6792,79.7158,79.5511,79.6609,40050.0
2022-04-07 12:50:00,87.0,87.1,86.97,87.05,33873.0,79.6518,79.7433,79.6243,79.6975,33873.0
2022-04-07 12:55:00,87.06,87.06,86.89,86.95,36136.0,79.7067,79.7067,79.5511,79.606,36136.0
2022-04-07 13:00:00,86.95,87.01,86.91,86.93,69671.0,79.606,79.6609,79.5694,79.5877,69671.0
2022-04-07 13:05:00,86.92,86.94,86.87,86.94,35100.0,79.5785,79.5968,79.5327,79.5968,35100.0
2022-04-07 13:10:00,86.95,87.12,86.93,87.06,61749.0,79.606,79.7616,79.5877,79.7067,61749.0
2022-04-07 13:15:00,87.07,87.11,87.0,87.01,39443.0,79.7158,79.7525,79.6518,79.6609,39443.0
2022-04-07 13:20:00,87.02,87.1,86.95,86.97,50132.0,79.6701,79.7433,79.606,79.6243,50132.0
2022-04-07 13:25:00,86.97,86.97,86.81,86.84,34494.0,79.6243,79.6243,79.4778,79.5053,34494.0
2022-04-07 13:30:00,86.84,86.87,86.64,86.67,52073.0,79.5053,79.5327,79.3222,79.3496,52073.0
2022-04-07 13:35:00,86.69,86.82,86.67,86.8,30565.0,79.3679,79.487,79.3496,79.4687,30565.0
2022-04-07 13:40:00,86.79,86.86,86.77,86.78,50287.0,79.4595,79.5236,79.4412,79.4503,50287.0
2022-04-07 13:45:00,86.78,86.91,86.77,86.87,42181.0,79.4503,79.5694,79.4412,79.5327,42181.0
2022-04-07 13:50:00,86.88,86.9,86.68,86.69,40132.0,79.5419,79.5602,79.3588,79.3679,40132.0
2022-04-07 13:55:00,86.68,86.9,86.61,86.89,45931.0,79.3588,79.5602,79.2947,79.5511,45931.0
2022-04-07 14:00:00,86.89,86.92,86.77,86.78,42270.0,79.5511,79.5785,79.4412,79.4503,42270.0
2022-04-07 14:05:00,86.78,86.87,86.69,86.85,36059.0,79.4503,79.5327,79.3679,79.5144,36059.0
2022-04-07 14:10:00,86.85,86.99,86.85,86.93,31378.0,79.5144,79.6426,79.5144,79.5877,31378.0
2022-04-07 14:15:00,86.93,86.94,86.73,86.76,30537.0,79.5877,79.5968,79.4046,79.432,30537.0
2022-04-07 14:20:00,86.75,86.8,86.69,86.69,39094.0,79.4229,79.4687,79.3679,79.3679,39094.0
2022-04-07 14:25:00,86.69,86.81,86.63,86.64,34657.0,79.3679,79.4778,79.313,79.3222,34657.0
2022-04-07 14:30:00,86.64,86.76,86.62,86.69,26803.0,79.3222,79.432,79.3039,79.3679,26803.0
2022-04-07 14:35:00,86.71,86.79,86.69,86.78,25907.0,79.3863,79.4595,79.3679,79.4503,25907.0
2022-04-07 14:40:00,86.78,86.86,86.71,86.83,37788.0,79.4503,79.5236,79.3863,79.4961,37788.0
2022-04-07 14:45:00,86.83,86.98,86.82,86.95,36509.0,79.4961,79.6335,79.487,79.606,36509.0
2022-04-07 14:50:00,86.94,86.94,86.84,86.84,38680.0,79.5968,79.5968,79.5053,79.5053,38680.0
2022-04-07 14:55:00,86.86,86.99,86.84,86.99,39907.0,79.5236,79.6426,79.5053,79.6426,39907.0
2022-04-07 15:00:00,86.96,87.05,86.92,86.95,46409.0,79.6151,79.6975,79.5785,79.606,46409.0
2022-04-07 15:05:00,86.94,86.96,86.87,86.94,38090.0,79.5968,79.6151,79.5327,79.5968,38090.0
2022-04-07 15:10:00,86.94,87.05,86.89,86.95,39549.0,79.5968,79.6975,79.5511,79.606,39549.0
2022-04-07 15:15:00,86.95,86.99,86.78,86.81,31241.0,79.606,79.6426,79.4503,79.4778,31241.0
2022-04-07 15:20:00,86.81,86.83,86.74,86.77,39515.0,79.4778,79.4961,79.4137,79.4412,39515.0
2022-04-07 15:25:00,86.77,86.84,86.72,86.84,32229.0,79.4412,79.5053,79.3954,79.5053,32229.0
2022-04-07 15:30:00,86.83,87.01,86.8,87.01,67921.0,79.4961,79.6609,79.4687,79.6609,67921.0
2022-04-07 15:35:00,87.01,87.07,86.89,87.07,88602.0,79.6609,79.7158,79.5511,79.7158,88602.0
2022-04-07 15:40:00,87.06,87.18,87.01,87.16,61777.0,79.7067,79.8166,79.6609,79.7982,61777.0
2022-04-07 15:45:00,87.16,87.29,87.11,87.18,191654.0,79.7982,79.9173,79.7525,79.8166,191654.0
2022-04-07 15:50:00,87.18,87.24,87.05,87.15,160876.0,79.8166,79.8715,79.6975,79.7891,160876.0
2022-04-07 15:55:00,87.16,87.18,87.05,87.08,286063.0,79.7982,79.8166,79.6975,79.725,286063.0
2022-04-08 09:30:00,87.16,87.32,86.9,87.29,177615.0,79.7982,79.9447,79.5602,79.9173,177615.0
2022-04-08 09:35:00,87.31,87.52,87.19,87.19,89770.0,79.9356,80.1278,79.8257,79.8257,89770.0
2022-04-08 09:40:00,87.13,87.42,86.93,86.99,69091.0,79.7708,80.0363,79.5877,79.6426,69091.0
2022-04-08 09:45:00,87.01,87.33,86.96,87.08,48190.0,79.6609,79.9539,79.6151,79.725,48190.0
2022-04-08 09:50:00,87.08,87.2,86.95,87.03,72325.0,79.725,79.8349,79.606,79.6792,72325.0
2022-04-08 09:55:00,87.04,87.06,86.79,86.83,78542.0,79.6884,79.7067,79.4595,79.4961,78542.0
2022-04-08 10:00:00,86.82,86.88,86.57,86.57,64680.0,79.487,79.5419,79.2581,79.2581,64680.0
2022-04-08 10:05:00,86.56,86.61,86.43,86.43,40514.0,79.2489,79.2947,79.1299,79.1299,40514.0
2022-04-08 10:10:00,86.44,86.64,86.39,86.39,95628.0,79.1391,79.3222,79.0933,79.0933,95628.0
2022-04-08 10:15:00,86.41,86.47,86.33,86.39,73304.0,79.1116,79.1665,79.0384,79.0933,73304.0
2022-04-08 10:20:00,86.41,86.41,86.21,86.23,36325.0,79.1116,79.1116,78.9285,78.9468,36325.0
2022-04-08 10:25:00,86.24,86.27,85.98,86.09,38367.0,78.956,78.9834,78.7179,78.8186,38367.0
2022-04-08 10:30:00,86.1,86.31,86.08,86.29,72682.0,78.8278,79.02,78.8095,79.0017,72682.0
2022-04-08 10:35:00,86.3,86.32,86.04,86.06,63041.0,79.0109,79.0292,78.7728,78.7912,63041.0
2022-04-08 10:40:00,86.06,86.08,85.96,86.01,45913.0,78.7912,78.8095,78.6996,78.7454,45913.0
2022-04-08 10:45:00,86.0,86.18,85.99,86.14,46562.0,78.7362,78.901,78.7271,78.8644,46562.0
2022-04-08 10:50:00,86.14,86.25,86.09,86.21,36495.0,78.8644,78.9651,78.8186,78.9285,36495.0
2022-04-08 10:55:00,86.21,86.32,86.19,86.31,46846.0,78.9285,79.0292,78.9102,79.02,46846.0
2022-04-08 11:00:00,86.31,86.41,86.31,86.33,33529.0,79.02,79.1116,79.02,79.0384,33529.0
2022-04-08 11:05:00,86.34,86.41,86.26,86.28,57336.0,79.0475,79.1116,78.9743,78.9926,57336.0
2022-04-08 11:10:00,86.28,86.44,86.28,86.39,49692.0,78.9926,79.1391,78.9926,79.0933,49692.0
2022-04-08 11:15:00,86.4,86.51,86.32,86.48,51525.0,79.1024,79.2031,79.0292,79.1757,51525.0
2022-04-08 11:20:00,86.5,86.6,86.49,86.55,85428.0,79.194,79.2855,79.1848,79.2398,85428.0
2022-04-08 11:25:00,86.54,86.55,86.48,86.51,42999.0,79.2306,79.2398,79.1757,79.2031,42999.0
2022-04-08 11:30:00,86.51,86.66,86.5,86.65,48710.0,79.2031,79.3405,79.194,79.3313,48710.0
2022-04-08 11:35:00,86.65,86.69,86.49,86.6,37529.0,79.3313,79.3679,79.1848,79.2855,37529.0
2022-04-08 11:40:00,86.6,86.67,86.55,86.55,20813.0,79.2855,79.3496,79.2398,79.2398,20813.0
2022-04-08 11:45:00,86.56,86.56,86.42,86.48,31200.0,79.2489,79.2489,79.1207,79.1757,31200.0
2022-04-08 11:50:00,86.47,86.56,86.47,86.49,37116.0,79.1665,79.2489,79.1665,79.1848,37116.0
2022-04-08 11:55:00,86.48,86.57,86.44,86.57,24121.0,79.1757,79.2581,79.1391,79.2581,24121.0
2022-04-08 12:00:00,86.56,86.61,86.54,86.56,26111.0,79.2489,79.2947,79.2306,79.2489,26111.0
2022-04-08 12:05:00,86.56,86.63,86.55,86.62,24172.0,79.2489,79.313,79.2398,79.3039,24172.0
2022-04-08 12:10:00,86.61,86.63,86.48,86.49,36800.0,79.2947,79.313,79.1757,79.1848,36800.0
2022-04-08 12:15:00,86.49,86.49,86.44,86.45,19496.0,79.1848,79.1848,79.1391,79.1482,19496.0
2022-04-08 12:20:00,86.45,86.54,86.38,86.54,16550.0,79.1482,79.2306,79.0841,79.2306,16550.0
2022-04-08 12:25:00,86.54,86.57,86.43,86.53,38569.0,79.2306,79.2581,79.1299,79.2215,38569.0
2022-04-08 12:30:00,86.51,86.54,86.35,86.46,28341.0,79.2031,79.2306,79.0567,79.1574,28341.0
2022-04-08 12:35:00,86.47,86.5,86.37,86.38,25488.0,79.1665,79.194,79.075,79.0841,25488.0
2022-04-08 12:40:00,86.38,86.39,86.32,86.34,22209.0,79.0841,79.0933,79.0292,79.0475,22209.0
2022-04-08 12:45:00,86.34,86.39,86.31,86.33,27790.0,79.0475,79.0933,79.02,79.0384,27790.0
2022-04-08 12:50:00,86.34,86.39,86.28,86.39,25472.0,79.0475,79.0933,78.9926,79.0933,25472.0
2022-04-08 12:55:00,86.39,86.5,86.38,86.5,36798.0,79.0933,79.194,79.0841,79.194,36798.0
2022-04-08 13:00:00,86.5,86.51,86.42,86.48,21241.0,79.194,79.2031,79.1207,79.1757,21241.0
2022-04-08 13:05:00,86.47,86.5,86.41,86.49,25237.0,79.1665,79.194,79.1116,79.1848,25237.0
2022-04-08 13:10:00,86.49,86.51,86.43,86.47,27115.0,79.1848,79.2031,79.1299,79.1665,27115.0
2022-04-08 13:15:00,86.46,86.62,86.46,86.6,29083.0,79.1574,79.3039,79.1574,79.2855,29083.0
2022-04-08 13:20:00,86.61,86.68,86.61,86.62,24872.0,79.2947,79.3588,79.2947,79.3039,24872.0
2022-04-08 13:25:00,86.63,86.7,86.62,86.68,28463.0,79.313,79.3771,79.3039,79.3588,28463.0
2022-04-08 13:30:00,86.68,86.69,86.6,86.61,22546.0,79.3588,79.3679,79.2855,79.2947,22546.0
2022-04-08 13:35:00,86.62,86.69,86.61,86.66,36240.0,79.3039,79.3679,79.2947,79.3405,36240.0
2022-04-08 13:40:00,86.66,86.68,86.52,86.56,25954.0,79.3405,79.3588,79.2123,79.2489,25954.0
2022-04-08 13:45:00,86.56,86.57,86.49,86.51,34470.0,79.2489,79.2581,79.1848,79.2031,34470.0
2022-04-08 13:50:00,86.52,86.58,86.51,86.56,31441.0,79.2123,79.2672,79.2031,79.2489,31441.0
2022-04-08 13:55:00,86.56,86.56,86.46,86.52,14052.0,79.2489,79.2489,79.1574,79.2123,14052.0
2022-04-08 14:00:00,86.51,86.53,86.37,86.39,33109.0,79.2031,79.2215,79.075,79.0933,33109.0
2022-04-08 14:05:00,86.39,86.42,86.38,86.42,23297.0,79.0933,79.1207,79.0841,79.1207,23297.0
2022-04-08 14:10:00,86.44,86.47,86.4,86.42,21541.0,79.1391,79.1665,79.1024,79.1207,21541.0
2022-04-08 14:15:00,86.42,86.42,86.27,86.31,43698.0,79.1207,79.1207,78.9834,79.02,43698.0
2022-04-08 14:20:00,86.33,86.46,86.33,86.34,31750.0,79.0384,79.1574,79.0384,79.0475,31750.0
2022-04-08 14:25:00,86.34,86.34,86.23,86.31,35711.0,79.0475,79.0475,78.9468,79.02,35711.0
2022-04-08 14:30:00,86.31,86.38,86.27,86.34,28911.0,79.02,79.0841,78.9834,79.0475,28911.0
2022-04-08 14:35:00,86.35,86.39,86.3,86.37,31909.0,79.0567,79.0933,79.0109,79.075,31909.0
2022-04-08 14:40:00,86.38,86.4,86.34,86.34,27860.0,79.0841,79.1024,79.0475,79.0475,27860.0
2022-04-08 14:45:00,86.35,86.45,86.35,86.42,24587.0,79.0567,79.1482,79.0567,79.1207,24587.0
2022-04-08 14:50:00,86.42,86.5,86.4,86.47,33227.0,79.1207,79.194,79.1024,79.1665,33227.0
2022-04-08 14:55:00,86.45,86.46,86.2,86.25,62402.0,79.1482,79.1574,78.9193,78.9651,62402.0
2022-04-08 15:00:00,86.24,86.29,86.18,86.23,54216.0,78.956,79.0017,78.901,78.9468,54216.0
2022-04-08 15:05:00,86.24,86.35,86.24,86.29,36474.0,78.956,79.0567,78.956,79.0017,36474.0
2022-04-08 15:10:00,86.3,86.42,86.26,86.36,45398.0,79.0109,79.1207,78.9743,79.0658,45398.0
2022-04-08 15:15:00,86.36,86.38,86.28,86.28,44031.0,79.0658,79.0841,78.9926,78.9926,44031.0
2022-04-08 15:20:00,86.27,86.37,86.26,86.34,30143.0,78.9834,79.075,78.9743,79.0475,30143.0
2022-04-08 15:25:00,86.35,86.44,86.33,86.41,62098.0,79.0567,79.1391,79.0384,79.1116,62098.0
2022-04-08 15:30:00,86.41,86.45,86.23,86.25,52567.0,79.1116,79.1482,78.9468,78.9651,52567.0
2022-04-08 15:35:00,86.25,86.25,86.09,86.1,67597.0,78.9651,78.9651,78.8186,78.8278,67597.0
2022-04-08 15:40:00,86.09,86.24,86.09,86.23,52148.0,78.8186,78.956,78.8186,78.9468,52148.0
2022-04-08 15:45:00,86.23,86.26,86.1,86.15,97246.0,78.9468,78.9743,78.8278,78.8736,97246.0
2022-04-08 15:50:00,86.14,86.18,86.02,86.04,133478.0,78.8644,78.901,78.7545,78.7728,133478.0
2022-04-08 15:55:00,86.05,86.14,85.98,86.14,275970.0,78.782,78.8644,78.7179,78.8644,275970.0
2022-04-11 09:30:00,86.15,86.22,85.17,85.27,188139.0,78.8736,78.9376,77.9763,78.0679,188139.0
2022-04-11 09:35:00,85.35,85.39,84.62,84.62,130117.0,78.1411,78.1777,77.4728,77.4728,130117.0
2022-04-11 09:40:00,84.62,84.63,84.37,84.41,90305.0,77.4728,77.4819,77.2439,77.2805,90305.0
2022-04-11 09:45:00,84.4,84.7,84.37,84.57,96809.0,77.2714,77.546,77.2439,77.427,96809.0
2022-04-11 09:50:00,84.55,84.64,84.35,84.55,143265.0,77.4087,77.4911,77.2256,77.4087,143265.0
2022-04-11 09:55:00,84.59,84.88,84.54,84.78,84040.0,77.4453,77.7108,77.3995,77.6193,84040.0
2022-04-11 10:00:00,84.75,84.97,84.72,84.93,75621.0,77.5918,77.7932,77.5643,77.7566,75621.0
2022-04-11 10:05:00,84.95,85.18,84.84,85.18,82290.0,77.7749,77.9855,77.6742,77.9855,82290.0
2022-04-11 10:10:00,85.18,85.36,85.1,85.29,72676.0,77.9855,78.1503,77.9122,78.0862,72676.0
2022-04-11 10:15:00,85.27,85.43,85.2,85.29,75984.0,78.0679,78.2144,78.0038,78.0862,75984.0
2022-04-11 10:20:00,85.25,85.33,85.12,85.27,101724.0,78.0496,78.1228,77.9306,78.0679,101724.0
2022-04-11 10:25:00,85.29,85.39,85.14,85.39,70742.0,78.0862,78.1777,77.9489,78.1777,70742.0
2022-04-11 10:30:00,85.38,85.38,85.1,85.2,65475.0,78.1686,78.1686,77.9122,78.0038,65475.0
2022-04-11 10:35:00,85.21,85.52,85.21,85.48,56969.0,78.0129,78.2968,78.0129,78.2601,56969.0
2022-04-11 10:40:00,85.47,85.74,85.47,85.73,48962.0,78.251,78.4982,78.251,78.489,48962.0
2022-04-11 10:45:00,85.72,85.83,85.63,85.69,38548.0,78.4799,78.5806,78.3975,78.4524,38548.0
2022-04-11 10:50:00,85.68,85.73,85.53,85.6,49992.0,78.4433,78.489,78.3059,78.37,49992.0
2022-04-11 10:55:00,85.59,85.59,85.42,85.54,40523.0,78.3609,78.3609,78.2052,78.3151,40523.0
2022-04-11 11:00:00,85.54,85.77,85.47,85.57,35743.0,78.3151,78.5257,78.251,78.3425,35743.0
2022-04-11 11:05:00,85.55,85.58,85.38,85.44,28895.0,78.3242,78.3517,78.1686,78.2235,28895.0
2022-04-11 11:10:00,85.44,85.49,85.38,85.41,31536.0,78.2235,78.2693,78.1686,78.1961,31536.0
2022-04-11 11:15:00,85.42,85.45,85.31,85.34,48491.0,78.2052,78.2327,78.1045,78.132,48491.0
2022-04-11 11:20:00,85.28,85.52,85.26,85.43,57743.0,78.077,78.2968,78.0587,78.2144,57743.0
2022-04-11 11:25:00,85.42,85.49,85.37,85.46,38242.0,78.2052,78.2693,78.1594,78.2418,38242.0
2022-04-11 11:30:00,85.45,85.45,85.25,85.32,42783.0,78.2327,78.2327,78.0496,78.1137,42783.0
2022-04-11 11:35:00,85.33,85.33,85.16,85.19,22653.0,78.1228,78.1228,77.9672,77.9946,22653.0
2022-04-11 11:40:00,85.2,85.38,85.19,85.38,20614.0,78.0038,78.1686,77.9946,78.1686,20614.0
2022-04-11 11:45:00,85.38,85.39,85.2,85.3,22757.0,78.1686,78.1777,78.0038,78.0953,22757.0
2022-04-11 11:50:00,85.29,85.39,85.25,85.29,16399.0,78.0862,78.1777,78.0496,78.0862,16399.0
2022-04-11 11:55:00,85.25,85.31,85.19,85.25,23209.0,78.0496,78.1045,77.9946,78.0496,23209.0
2022-04-11 12:00:00,85.24,85.3,85.12,85.17,26704.0,78.0404,78.0953,77.9306,77.9763,26704.0
2022-04-11 12:05:00,85.19,85.23,85.12,85.14,21933.0,77.9946,78.0313,77.9306,77.9489,21933.0
2022-04-11 12:10:00,85.12,85.12,85.02,85.09,23991.0,77.9306,77.9306,77.839,77.9031,23991.0
2022-04-11 12:15:00,85.08,85.11,85.05,85.08,18745.0,77.8939,77.9214,77.8665,77.8939,18745.0
2022-04-11 12:20:00,85.09,85.22,85.09,85.15,24624.0,77.9031,78.0221,77.9031,77.958,24624.0
2022-04-11 12:25:00,85.14,85.3,85.1,85.28,22261.0,77.9489,78.0953,77.9122,78.077,22261.0
2022-04-11 12:30:00,85.27,85.29,85.2,85.26,16670.0,78.0679,78.0862,78.0038,78.0587,16670.0
2022-04-11 12:35:00,85.27,85.28,85.15,85.16,24643.0,78.0679,78.077,77.958,77.9672,24643.0
2022-04-11 12:40:00,85.15,85.16,85.01,85.03,24656.0,77.958,77.9672,77.8298,77.8482,24656.0
2022-04-11 12:45:00,85.01,85.12,84.98,85.03,19635.0,77.8298,77.9306,77.8024,77.8482,19635.0
2022-04-11 12:50:00,85.04,85.05,84.93,84.97,29461.0,77.8573,77.8665,77.7566,77.7932,29461.0
2022-04-11 12:55:00,84.96,85.08,84.91,85.08,31513.0,77.7841,77.8939,77.7383,77.8939,31513.0
2022-04-11 13:00:00,85.07,85.19,85.06,85.13,39163.0,77.8848,77.9946,77.8756,77.9397,39163.0
2022-04-11 13:05:00,85.12,85.16,85.04,85.08,18045.0,77.9306,77.9672,77.8573,77.8939,18045.0
2022-04-11 13:10:00,85.09,85.29,85.07,85.29,30472.0,77.9031,78.0862,77.8848,78.0862,30472.0
2022-04-11 13:15:00,85.27,85.27,85.17,85.24,25763.0,78.0679,78.0679,77.9763,78.0404,25763.0
2022-04-11 13:20:00,85.24,85.27,84.97,84.97,26243.0,78.0404,78.0679,77.7932,77.7932,26243.0
2022-04-11 13:25:00,84.97,85.01,84.81,84.86,49279.0,77.7932,77.8298,77.6467,77.6925,49279.0
2022-04-11 13:30:00,84.85,84.89,84.76,84.76,33118.0,77.6834,77.72,77.601,77.601,33118.0
2022-04-11 13:35:00,84.76,84.85,84.67,84.7,58590.0,77.601,77.6834,77.5186,77.546,58590.0
2022-04-11 13:40:00,84.7,84.81,84.68,84.8,63070.0,77.546,77.6467,77.5277,77.6376,63070.0
2022-04-11 13:45:00,84.8,84.96,84.8,84.95,34587.0,77.6376,77.7841,77.6376,77.7749,34587.0
2022-04-11 13:50:00,84.95,84.95,84.73,84.73,35271.0,77.7749,77.7749,77.5735,77.5735,35271.0
2022-04-11 13:55:00,84.72,84.8,84.69,84.77,43788.0,77.5643,77.6376,77.5369,77.6101,43788.0
2022-04-11 14:00:00,84.76,84.76,84.51,84.57,73684.0,77.601,77.601,77.3721,77.427,73684.0
2022-04-11 14:05:00,84.58,84.69,84.55,84.68,64946.0,77.4362,77.5369,77.4087,77.5277,64946.0
2022-04-11 14:10:00,84.68,84.71,84.46,84.47,54011.0,77.5277,77.5552,77.3263,77.3355,54011.0
2022-04-11 14:15:00,84.46,84.59,84.44,84.5,44196.0,77.3263,77.4453,77.308,77.3629,44196.0
2022-04-11 14:20:00,84.49,84.67,84.49,84.64,45550.0,77.3538,77.5186,77.3538,77.4911,45550.0
2022-04-11 14:25:00,84.65,84.78,84.65,84.73,52405.0,77.5002,77.6193,77.5002,77.5735,52405.0
2022-04-11 14:30:00,84.73,84.73,84.56,84.66,53661.0,77.5735,77.5735,77.4179,77.5094,53661.0
2022-04-11 14:35:00,84.65,84.7,84.61,84.69,35852.0,77.5002,77.546,77.4636,77.5369,35852.0
2022-04-11 14:40:00,84.68,84.75,84.58,84.61,58014.0,77.5277,77.5918,77.4362,77.4636,58014.0
2022-04-11 14:45:00,84.62,84.7,84.55,84.7,41084.0,77.4728,77.546,77.4087,77.546,41084.0
2022-04-11 14:50:00,84.72,84.9,84.71,84.86,35705.0,77.5643,77.7291,77.5552,77.6925,35705.0
2022-04-11 14:55:00,84.87,84.98,84.86,84.97,38926.0,77.7017,77.8024,77.6925,77.7932,38926.0
2022-04-11 15:00:00,84.97,85.07,84.83,84.85,44635.0,77.7932,77.8848,77.665,77.6834,44635.0
2022-04-11 15:05:00,84.86,84.89,84.8,84.87,34871.0,77.6925,77.72,77.6376,77.7017,34871.0
2022-04-11 15:10:00,84.88,84.91,84.75,84.77,33517.0,77.7108,77.7383,77.5918,77.6101,33517.0
2022-04-11 15:15:00,84.77,84.79,84.61,84.69,47709.0,77.6101,77.6284,77.4636,77.5369,47709.0
2022-04-11 15:20:00,84.7,84.71,84.54,84.54,40269.0,77.546,77.5552,77.3995,77.3995,40269.0
2022-04-11 15:25:00,84.55,84.62,84.47,84.52,69097.0,77.4087,77.4728,77.3355,77.3812,69097.0
2022-04-11 15:30:00,84.52,84.57,84.46,84.53,62829.0,77.3812,77.427,77.3263,77.3904,62829.0
2022-04-11 15:35:00,84.52,84.63,84.45,84.63,79789.0,77.3812,77.4819,77.3171,77.4819,79789.0
2022-04-11 15:40:00,84.63,84.68,84.49,84.56,93412.0,77.4819,77.5277,77.3538,77.4179,93412.0
2022-04-11 15:45:00,84.56,84.65,84.46,84.58,155753.0,77.4179,77.5002,77.3263,77.4362,155753.0
2022-04-11 15:50:00,84.58,84.7,84.44,84.5,235457.0,77.4362,77.546,77.308,77.3629,235457.0
2022-04-11 15:55:00,84.5,84.66,84.46,84.64,414371.0,77.3629,77.5094,77.3263,77.4911,414371.0
2022-04-12 09:30:00,84.45,84.84,84.02,84.61,294427.0,77.3171,77.6742,76.9235,77.4636,294427.0
2022-04-12 09:35:00,84.61,84.78,84.34,84.5,158731.0,77.4636,77.6193,77.2164,77.3629,158731.0
2022-04-12 09:40:00,84.52,84.71,84.29,84.6,94079.0,77.3812,77.5552,77.1707,77.4545,94079.0
2022-04-12 09:45:00,84.57,84.67,84.24,84.41,127730.0,77.427,77.5186,77.1249,77.2805,127730.0
2022-04-12 09:50:00,84.39,84.59,84.36,84.4,86729.0,77.2622,77.4453,77.2347,77.2714,86729.0
2022-04-12 09:55:00,84.36,84.53,84.24,84.47,65587.0,77.2347,77.3904,77.1249,77.3355,65587.0
2022-04-12 10:00:00,84.47,84.48,84.19,84.36,101054.0,77.3355,77.3446,77.0791,77.2347,101054.0
2022-04-12 10:05:00,84.33,84.54,84.26,84.3,59842.0,77.2073,77.3995,77.1432,77.1798,59842.0
2022-04-12 10:10:00,84.3,84.37,84.1,84.33,71547.0,77.1798,77.2439,76.9967,77.2073,71547.0
2022-04-12 10:15:00,84.31,84.51,84.31,84.48,48573.0,77.189,77.3721,77.189,77.3446,48573.0
2022-04-12 10:20:00,84.45,84.53,84.34,84.4,57155.0,77.3171,77.3904,77.2164,77.2714,57155.0
2022-04-12 10:25:00,84.39,84.53,84.31,84.42,55532.0,77.2622,77.3904,77.189,77.2897,55532.0
2022-04-12 10:30:00,84.43,84.5,84.28,84.34,56640.0,77.2988,77.3629,77.1615,77.2164,56640.0
2022-04-12 10:35:00,84.34,84.42,84.27,84.3,72149.0,77.2164,77.2897,77.1523,77.1798,72149.0
2022-04-12 10:40:00,84.3,84.45,84.3,84.44,42536.0,77.1798,77.3171,77.1798,77.308,42536.0
2022-04-12 10:45:00,84.45,84.53,84.38,84.42,61853.0,77.3171,77.3904,77.2531,77.2897,61853.0
2022-04-12 10:50:00,84.42,84.59,84.36,84.45,68440.0,77.2897,77.4453,77.2347,77.3171,68440.0
2022-04-12 10:55:00,84.43,84.51,84.32,84.42,48115.0,77.2988,77.3721,77.1981,77.2897,48115.0
2022-04-12 11:00:00,84.42,84.51,84.36,84.47,35828.0,77.2897,77.3721,77.2347,77.3355,35828.0
2022-04-12 11:05:00,84.48,84.54,84.39,84.48,79355.0,77.3446,77.3995,77.2622,77.3446,79355.0
2022-04-12 11:10:00,84.48,84.5,84.31,84.37,52791.0,77.3446,77.3629,77.189,77.2439,52791.0
2022-04-12 11:15:00,84.38,84.45,84.32,84.44,40032.0,77.2531,77.3171,77.1981,77.308,40032.0
2022-04-12 11:20:00,84.45,84.49,84.38,84.47,73822.0,77.3171,77.3538,77.2531,77.3355,73822.0
2022-04-12 11:25:00,84.48,84.66,84.45,84.54,87871.0,77.3446,77.5094,77.3171,77.3995,87871.0
2022-04-12 11:30:00,84.55,84.63,84.49,84.54,55183.0,77.4087,77.4819,77.3538,77.3995,55183.0
2022-04-12 11:35:00,84.55,84.6,84.35,84.36,36878.0,77.4087,77.4545,77.2256,77.2347,36878.0
2022-04-12 11:40:00,84.35,84.44,84.3,84.36,34522.0,77.2256,77.308,77.1798,77.2347,34522.0
2022-04-12 11:45:00,84.36,84.39,84.32,84.38,36320.0,77.2347,77.2622,77.1981,77.2531,36320.0
2022-04-12 11:50:00,84.39,84.43,84.31,84.34,36527.0,77.2622,77.2988,77.189,77.2164,36527.0
2022-04-12 11:55:00,84.34,84.41,84.27,84.29,48996.0,77.2164,77.2805,77.1523,77.1707,48996.0
2022-04-12 12:00:00,84.29,84.38,84.21,84.33,78980.0,77.1707,77.2531,77.0974,77.2073,78980.0
2022-04-12 12:05:00,84.33,84.41,84.32,84.39,63938.0,77.2073,77.2805,77.1981,77.2622,63938.0
2022-04-12 12:10:00,84.39,84.44,84.36,84.44,82987.0,77.2622,77.308,77.2347,77.308,82987.0
2022-04-12 12:15:00,84.44,84.52,84.31,84.31,32872.0,77.308,77.3812,77.189,77.189,32872.0
2022-04-12 12:20:00,84.31,84.32,84.23,84.26,33965.0,77.189,77.1981,77.1157,77.1432,33965.0
2022-04-12 12:25:00,84.25,84.26,84.1,84.2,38578.0,77.134,77.1432,76.9967,77.0883,38578.0
2022-04-12 12:30:00,84.19,84.23,84.11,84.12,34580.0,77.0791,77.1157,77.0059,77.015,34580.0
2022-04-12 12:35:00,84.12,84.23,84.07,84.17,74477.0,77.015,77.1157,76.9692,77.0608,74477.0
2022-04-12 12:40:00,84.18,84.18,84.02,84.07,127152.0,77.0699,77.0699,76.9235,76.9692,127152.0
2022-04-12 12:45:00,84.07,84.11,83.82,83.96,180870.0,76.9692,77.0059,76.7404,76.8685,180870.0
2022-04-12 12:50:00,83.95,84.11,83.94,83.97,84772.0,76.8594,77.0059,76.8502,76.8777,84772.0
2022-04-12 12:55:00,83.97,84.07,83.95,83.99,59295.0,76.8777,76.9692,76.8594,76.896,59295.0
2022-04-12 13:00:00,83.98,84.01,83.84,83.87,53060.0,76.8868,76.9143,76.7587,76.7861,53060.0
2022-04-12 13:05:00,83.87,83.93,83.76,83.78,73575.0,76.7861,76.8411,76.6854,76.7037,73575.0
2022-04-12 13:10:00,83.77,83.9,83.75,83.83,68014.0,76.6946,76.8136,76.6763,76.7495,68014.0
2022-04-12 13:15:00,83.83,83.87,83.76,83.77,66740.0,76.7495,76.7861,76.6854,76.6946,66740.0
2022-04-12 13:20:00,83.77,83.79,83.69,83.77,83866.0,76.6946,76.7129,76.6213,76.6946,83866.0
2022-04-12 13:25:00,83.78,83.78,83.66,83.67,34073.0,76.7037,76.7037,76.5939,76.603,34073.0
2022-04-12 13:30:00,83.67,83.73,83.6,83.71,42767.0,76.603,76.658,76.5389,76.6396,42767.0
2022-04-12 13:35:00,83.7,83.74,83.6,83.61,35766.0,76.6305,76.6671,76.5389,76.5481,35766.0
2022-04-12 13:40:00,83.61,83.63,83.52,83.53,43969.0,76.5481,76.5664,76.4657,76.4748,43969.0
2022-04-12 13:45:00,83.52,83.57,83.49,83.51,87010.0,76.4657,76.5115,76.4382,76.4565,87010.0
2022-04-12 13:50:00,83.52,83.53,83.38,83.52,112685.0,76.4657,76.4748,76.3375,76.4657,112685.0
2022-04-12 13:55:00,83.52,83.73,83.5,83.73,59855.0,76.4657,76.658,76.4474,76.658,59855.0
2022-04-12 14:00:00,83.74,83.97,83.74,83.94,54048.0,76.6671,76.8777,76.6671,76.8502,54048.0
2022-04-12 14:05:00,83.94,84.01,83.9,83.96,29121.0,76.8502,76.9143,76.8136,76.8685,29121.0
2022-04-12 14:10:00,83.95,83.96,83.84,83.89,37709.0,76.8594,76.8685,76.7587,76.8044,37709.0
2022-04-12 14:15:00,83.88,83.88,83.76,83.76,30967.0,76.7953,76.7953,76.6854,76.6854,30967.0
2022-04-12 14:20:00,83.77,83.96,83.76,83.94,33475.0,76.6946,76.8685,76.6854,76.8502,33475.0
2022-04-12 14:25:00,83.93,83.96,83.82,83.88,33093.0,76.8411,76.8685,76.7404,76.7953,33093.0
2022-04-12 14:30:00,83.89,84.0,83.87,83.98,59506.0,76.8044,76.9051,76.7861,76.8868,59506.0
2022-04-12 14:35:00,84.0,84.03,83.9,83.94,33929.0,76.9051,76.9326,76.8136,76.8502,33929.0
2022-04-12 14:40:00,83.93,83.97,83.84,83.89,26878.0,76.8411,76.8777,76.7587,76.8044,26878.0
2022-04-12 14:45:00,83.89,83.99,83.88,83.89,33089.0,76.8044,76.896,76.7953,76.8044,33089.0
2022-04-12 14:50:00,83.89,83.94,83.81,83.93,33338.0,76.8044,76.8502,76.7312,76.8411,33338.0
2022-04-12 14:55:00,83.92,84.0,83.9,83.97,31819.0,76.8319,76.9051,76.8136,76.8777,31819.0
2022-04-12 15:00:00,83.97,84.0,83.85,83.88,33969.0,76.8777,76.9051,76.7678,76.7953,33969.0
2022-04-12 15:05:00,83.87,83.91,83.79,83.81,32846.0,76.7861,76.8228,76.7129,76.7312,32846.0
2022-04-12 15:10:00,83.81,83.85,83.69,83.75,45669.0,76.7312,76.7678,76.6213,76.6763,45669.0
2022-04-12 15:15:00,83.75,83.81,83.69,83.72,74213.0,76.6763,76.7312,76.6213,76.6488,74213.0
2022-04-12 15:20:00,83.73,83.76,83.66,83.67,45846.0,76.658,76.6854,76.5939,76.603,45846.0
2022-04-12 15:25:00,83.67,83.7,83.6,83.66,52392.0,76.603,76.6305,76.5389,76.5939,52392.0
2022-04-12 15:30:00,83.65,83.68,83.56,83.62,54030.0,76.5847,76.6122,76.5023,76.5572,54030.0
2022-04-12 15:35:00,83.62,83.84,83.59,83.82,78318.0,76.5572,76.7587,76.5298,76.7404,78318.0
2022-04-12 15:40:00,83.81,83.9,83.8,83.86,94289.0,76.7312,76.8136,76.722,76.777,94289.0
2022-04-12 15:45:00,83.84,83.99,83.79,83.92,133165.0,76.7587,76.896,76.7129,76.8319,133165.0
2022-04-12 15:50:00,83.93,84.01,83.85,83.94,169170.0,76.8411,76.9143,76.7678,76.8502,169170.0
2022-04-12 15:55:00,83.93,84.0,83.84,83.91,342119.0,76.8411,76.9051,76.7587,76.8228,342119.0
2022-04-13 09:30:00,84.37,84.48,84.01,84.2,189499.0,77.2439,77.3446,76.9143,77.0883,189499.0
2022-04-13 09:35:00,84.2,84.39,84.01,84.27,53577.0,77.0883,77.2622,76.9143,77.1523,53577.0
2022-04-13 09:40:00,84.24,84.4,84.14,84.2,68666.0,77.1249,77.2714,77.0333,77.0883,68666.0
2022-04-13 09:45:00,84.18,84.19,83.95,84.0,69890.0,77.0699,77.0791,76.8594,76.9051,69890.0
2022-04-13 09:50:00,84.0,84.06,83.89,83.96,39294.0,76.9051,76.9601,76.8044,76.8685,39294.0
2022-04-13 09:55:00,83.97,84.02,83.77,83.88,58727.0,76.8777,76.9235,76.6946,76.7953,58727.0
2022-04-13 10:00:00,83.9,83.9,83.58,83.67,63641.0,76.8136,76.8136,76.5206,76.603,63641.0
2022-04-13 10:05:00,83.66,83.78,83.56,83.57,36397.0,76.5939,76.7037,76.5023,76.5115,36397.0
2022-04-13 10:10:00,83.57,83.69,83.49,83.62,42752.0,76.5115,76.6213,76.4382,76.5572,42752.0
2022-04-13 10:15:00,83.62,83.66,83.51,83.53,44751.0,76.5572,76.5939,76.4565,76.4748,44751.0
2022-04-13 10:20:00,83.53,83.66,83.41,83.47,43724.0,76.4748,76.5939,76.365,76.4199,43724.0
2022-04-13 10:25:00,83.46,83.53,83.34,83.36,129375.0,76.4108,76.4748,76.3009,76.3192,129375.0
2022-04-13 10:30:00,83.35,83.56,83.25,83.55,84633.0,76.31,76.5023,76.2185,76.4932,84633.0
2022-04-13 10:35:00,83.54,83.54,83.33,83.35,62906.0,76.484,76.484,76.2917,76.31,62906.0
2022-04-13 10:40:00,83.34,83.35,83.23,83.28,71601.0,76.3009,76.31,76.2002,76.246,71601.0
2022-04-13 10:45:00,83.28,83.33,83.15,83.16,110050.0,76.246,76.2917,76.1269,76.1361,110050.0
2022-04-13 10:50:00,83.16,83.22,83.08,83.2,98195.0,76.1361,76.191,76.0629,76.1727,98195.0
2022-04-13 10:55:00,83.21,83.31,83.18,83.31,92907.0,76.1819,76.2734,76.1544,76.2734,92907.0
2022-04-13 11:00:00,83.3,83.37,83.16,83.26,49585.0,76.2643,76.3284,76.1361,76.2277,49585.0
2022-04-13 11:05:00,83.27,83.27,83.12,83.19,35313.0,76.2368,76.2368,76.0995,76.1636,35313.0
2022-04-13 11:10:00,83.2,83.24,83.17,83.21,35905.0,76.1727,76.2093,76.1453,76.1819,35905.0
2022-04-13 11:15:00,83.2,83.35,83.19,83.32,37327.0,76.1727,76.31,76.1636,76.2826,37327.0
2022-04-13 11:20:00,83.31,83.35,83.17,83.18,35473.0,76.2734,76.31,76.1453,76.1544,35473.0
2022-04-13 11:25:00,83.19,83.29,83.19,83.23,39504.0,76.1636,76.2551,76.1636,76.2002,39504.0
2022-04-13 11:30:00,83.23,83.35,83.18,83.25,59080.0,76.2002,76.31,76.1544,76.2185,59080.0
2022-04-13 11:35:00,83.24,83.31,83.2,83.29,39397.0,76.2093,76.2734,76.1727,76.2551,39397.0
2022-04-13 11:40:00,83.29,83.36,83.26,83.36,49937.0,76.2551,76.3192,76.2277,76.3192,49937.0
2022-04-13 11:45:00,83.36,83.36,83.29,83.33,34872.0,76.3192,76.3192,76.2551,76.2917,34872.0
2022-04-13 11:50:00,83.32,83.41,83.27,83.34,57146.0,76.2826,76.365,76.2368,76.3009,57146.0
2022-04-13 11:55:00,83.34,83.44,83.31,83.4,55240.0,76.3009,76.3924,76.2734,76.3558,55240.0
2022-04-13 12:00:00,83.41,83.48,83.33,83.39,55643.0,76.365,76.4291,76.2917,76.3467,55643.0
2022-04-13 12:05:00,83.39,83.4,83.3,83.34,30930.0,76.3467,76.3558,76.2643,76.3009,30930.0
2022-04-13 12:10:00,83.33,83.34,83.26,83.34,70372.0,76.2917,76.3009,76.2277,76.3009,70372.0
2022-04-13 12:15:00,83.33,83.37,83.26,83.36,128842.0,76.2917,76.3284,76.2277,76.3192,128842.0
2022-04-13 12:20:00,83.36,83.46,83.3,83.42,121541.0,76.3192,76.4108,76.2643,76.3741,121541.0
2022-04-13 12:25:00,83.42,83.54,83.41,83.45,65790.0,76.3741,76.484,76.365,76.4016,65790.0
2022-04-13 12:30:00,83.45,83.54,83.44,83.52,69297.0,76.4016,76.484,76.3924,76.4657,69297.0
2022-04-13 12:35:00,83.53,83.59,83.51,83.52,63281.0,76.4748,76.5298,76.4565,76.4657,63281.0
2022-04-13 12:40:00,83.51,83.55,83.45,83.47,57823.0,76.4565,76.4932,76.4016,76.4199,57823.0
2022-04-13 12:45:00,83.47,83.65,83.43,83.65,41011.0,76.4199,76.5847,76.3833,76.5847,41011.0
2022-04-13 12:50:00,83.66,83.7,83.6,83.62,30416.0,76.5939,76.6305,76.5389,76.5572,30416.0
2022-04-13 12:55:00,83.62,83.64,83.46,83.46,32267.0,76.5572,76.5756,76.4108,76.4108,32267.0
2022-04-13 13:00:00,83.45,83.51,83.4,83.45,27008.0,76.4016,76.4565,76.3558,76.4016,27008.0
2022-04-13 13:05:00,83.43,83.52,83.43,83.44,24193.0,76.3833,76.4657,76.3833,76.3924,24193.0
2022-04-13 13:10:00,83.44,83.58,83.41,83.53,33985.0,76.3924,76.5206,76.365,76.4748,33985.0
2022-04-13 13:15:00,83.53,83.59,83.52,83.54,30482.0,76.4748,76.5298,76.4657,76.484,30482.0
2022-04-13 13:20:00,83.54,83.62,83.52,83.55,25168.0,76.484,76.5572,76.4657,76.4932,25168.0
2022-04-13 13:25:00,83.54,83.55,83.4,83.43,30025.0,76.484,76.4932,76.3558,76.3833,30025.0
2022-04-13 13:30:00,83.43,83.44,83.34,83.35,23907.0,76.3833,76.3924,76.3009,76.31,23907.0
2022-04-13 13:35:00,83.35,83.43,83.3,83.37,45666.0,76.31,76.3833,76.2643,76.3284,45666.0
2022-04-13 13:40:00,83.37,83.42,83.33,83.39,22724.0,76.3284,76.3741,76.2917,76.3467,22724.0
2022-04-13 13:45:00,83.4,83.41,83.35,83.4,38264.0,76.3558,76.365,76.31,76.3558,38264.0
2022-04-13 13:50:00,83.4,83.48,83.34,83.44,32090.0,76.3558,76.4291,76.3009,76.3924,32090.0
2022-04-13 13:55:00,83.44,83.51,83.42,83.5,28591.0,76.3924,76.4565,76.3741,76.4474,28591.0
2022-04-13 14:00:00,83.5,83.61,83.49,83.59,71301.0,76.4474,76.5481,76.4382,76.5298,71301.0
2022-04-13 14:05:00,83.59,83.59,83.49,83.52,66940.0,76.5298,76.5298,76.4382,76.4657,66940.0
2022-04-13 14:10:00,83.52,83.53,83.43,83.52,47425.0,76.4657,76.4748,76.3833,76.4657,47425.0
2022-04-13 14:15:00,83.51,83.58,83.5,83.58,44870.0,76.4565,76.5206,76.4474,76.5206,44870.0
2022-04-13 14:20:00,83.57,83.59,83.48,83.52,43036.0,76.5115,76.5298,76.4291,76.4657,43036.0
2022-04-13 14:25:00,83.51,83.56,83.46,83.5,170022.0,76.4565,76.5023,76.4108,76.4474,170022.0
2022-04-13 14:30:00,83.5,83.58,83.41,83.44,80476.0,76.4474,76.5206,76.365,76.3924,80476.0
2022-04-13 14:35:00,83.44,83.51,83.4,83.47,66314.0,76.3924,76.4565,76.3558,76.4199,66314.0
2022-04-13 14:40:00,83.47,83.56,83.45,83.56,84719.0,76.4199,76.5023,76.4016,76.5023,84719.0
2022-04-13 14:45:00,83.56,83.6,83.52,83.58,54231.0,76.5023,76.5389,76.4657,76.5206,54231.0
2022-04-13 14:50:00,83.58,83.61,83.51,83.52,40401.0,76.5206,76.5481,76.4565,76.4657,40401.0
2022-04-13 14:55:00,83.52,83.56,83.49,83.52,45304.0,76.4657,76.5023,76.4382,76.4657,45304.0
2022-04-13 15:00:00,83.52,83.57,83.43,83.45,50291.0,76.4657,76.5115,76.3833,76.4016,50291.0
2022-04-13 15:05:00,83.44,83.54,83.41,83.51,54406.0,76.3924,76.484,76.365,76.4565,54406.0
2022-04-13 15:10:00,83.52,83.52,83.44,83.47,36615.0,76.4657,76.4657,76.3924,76.4199,36615.0
2022-04-13 15:15:00,83.45,83.49,83.44,83.45,50367.0,76.4016,76.4382,76.3924,76.4016,50367.0
2022-04-13 15:20:00,83.46,83.5,83.4,83.42,73685.0,76.4108,76.4474,76.3558,76.3741,73685.0
2022-04-13 15:25:00,83.42,83.47,83.38,83.45,65152.0,76.3741,76.4199,76.3375,76.4016,65152.0
2022-04-13 15:30:00,83.45,83.51,83.38,83.51,86421.0,76.4016,76.4565,76.3375,76.4565,86421.0
2022-04-13 15:35:00,83.51,83.55,83.44,83.49,73366.0,76.4565,76.4932,76.3924,76.4382,73366.0
2022-04-13 15:40:00,83.47,83.58,83.45,83.56,93758.0,76.4199,76.5206,76.4016,76.5023,93758.0
2022-04-13 15:45:00,83.56,83.56,83.45,83.56,125695.0,76.5023,76.5023,76.4016,76.5023,125695.0
2022-04-13 15:50:00,83.56,83.57,83.44,83.48,161171.0,76.5023,76.5115,76.3924,76.4291,161171.0
2022-04-13 15:55:00,83.48,83.6,83.45,83.56,457107.0,76.4291,76.5389,76.4016,76.5023,457107.0
2022-04-14 09:30:00,83.55,83.65,83.18,83.55,371239.0,76.4932,76.5847,76.1544,76.4932,371239.0
2022-04-14 09:35:00,83.57,83.81,83.5,83.6,73448.0,76.5115,76.7312,76.4474,76.5389,73448.0
2022-04-14 09:40:00,83.63,83.69,83.54,83.6,76638.0,76.5664,76.6213,76.484,76.5389,76638.0
2022-04-14 09:45:00,83.57,83.69,83.55,83.62,84072.0,76.5115,76.6213,76.4932,76.5572,84072.0
2022-04-14 09:50:00,83.63,83.7,83.55,83.59,65895.0,76.5664,76.6305,76.4932,76.5298,65895.0
2022-04-14 09:55:00,83.58,83.78,83.55,83.57,48165.0,76.5206,76.7037,76.4932,76.5115,48165.0
2022-04-14 10:00:00,83.58,83.89,83.58,83.73,71396.0,76.5206,76.8044,76.5206,76.658,71396.0
2022-04-14 10:05:00,83.73,83.74,83.51,83.57,49833.0,76.658,76.6671,76.4565,76.5115,49833.0
2022-04-14 10:10:00,83.56,83.6,83.5,83.54,31479.0,76.5023,76.5389,76.4474,76.484,31479.0
2022-04-14 10:15:00,83.54,83.54,83.45,83.51,34743.0,76.484,76.484,76.4016,76.4565,34743.0
2022-04-14 10:20:00,83.5,83.61,83.49,83.51,38869.0,76.4474,76.5481,76.4382,76.4565,38869.0
2022-04-14 10:25:00,83.52,83.54,83.48,83.51,33497.0,76.4657,76.484,76.4291,76.4565,33497.0
2022-04-14 10:30:00,83.51,83.74,83.49,83.69,72330.0,76.4565,76.6671,76.4382,76.6213,72330.0
2022-04-14 10:35:00,83.7,83.73,83.5,83.52,46576.0,76.6305,76.658,76.4474,76.4657,46576.0
2022-04-14 10:40:00,83.52,83.54,83.4,83.4,51785.0,76.4657,76.484,76.3558,76.3558,51785.0
2022-04-14 10:45:00,83.39,83.55,83.34,83.5,30877.0,76.3467,76.4932,76.3009,76.4474,30877.0
2022-04-14 10:50:00,83.49,83.49,83.39,83.45,29257.0,76.4382,76.4382,76.3467,76.4016,29257.0
2022-04-14 10:55:00,83.46,83.52,83.41,83.45,37010.0,76.4108,76.4657,76.365,76.4016,37010.0
2022-04-14 11:00:00,83.46,83.58,83.45,83.54,24180.0,76.4108,76.5206,76.4016,76.484,24180.0
2022-04-14 11:05:00,83.54,83.56,83.45,83.49,18012.0,76.484,76.5023,76.4016,76.4382,18012.0
2022-04-14 11:10:00,83.48,83.51,83.44,83.46,22727.0,76.4291,76.4565,76.3924,76.4108,22727.0
2022-04-14 11:15:00,83.46,83.47,83.31,83.31,49189.0,76.4108,76.4199,76.2734,76.2734,49189.0
2022-04-14 11:20:00,83.32,83.33,83.18,83.24,66001.0,76.2826,76.2917,76.1544,76.2093,66001.0
2022-04-14 11:25:00,83.24,83.37,83.24,83.34,33169.0,76.2093,76.3284,76.2093,76.3009,33169.0
2022-04-14 11:30:00,83.33,83.37,83.3,83.35,48720.0,76.2917,76.3284,76.2643,76.31,48720.0
2022-04-14 11:35:00,83.35,83.36,83.29,83.29,50242.0,76.31,76.3192,76.2551,76.2551,50242.0
2022-04-14 11:40:00,83.29,83.29,83.12,83.16,53294.0,76.2551,76.2551,76.0995,76.1361,53294.0
2022-04-14 11:45:00,83.15,83.22,83.1,83.16,31829.0,76.1269,76.191,76.0812,76.1361,31829.0
2022-04-14 11:50:00,83.15,83.26,83.1,83.26,42034.0,76.1269,76.2277,76.0812,76.2277,42034.0
2022-04-14 11:55:00,83.27,83.33,83.24,83.32,23255.0,76.2368,76.2917,76.2093,76.2826,23255.0
2022-04-14 12:00:00,83.33,83.35,83.27,83.27,21145.0,76.2917,76.31,76.2368,76.2368,21145.0
2022-04-14 12:05:00,83.26,83.32,83.22,83.31,22394.0,76.2277,76.2826,76.191,76.2734,22394.0
2022-04-14 12:10:00,83.31,83.35,83.29,83.3,14210.0,76.2734,76.31,76.2551,76.2643,14210.0
2022-04-14 12:15:00,83.3,83.3,83.2,83.22,43658.0,76.2643,76.2643,76.1727,76.191,43658.0
2022-04-14 12:20:00,83.23,83.23,83.1,83.17,30632.0,76.2002,76.2002,76.0812,76.1453,30632.0
2022-04-14 12:25:00,83.17,83.24,83.17,83.23,20111.0,76.1453,76.2093,76.1453,76.2002,20111.0
2022-04-14 12:30:00,83.23,83.27,83.2,83.24,25717.0,76.2002,76.2368,76.1727,76.2093,25717.0
2022-04-14 12:35:00,83.25,83.32,83.22,83.31,19938.0,76.2185,76.2826,76.191,76.2734,19938.0
2022-04-14 12:40:00,83.32,83.35,83.27,83.33,16641.0,76.2826,76.31,76.2368,76.2917,16641.0
2022-04-14 12:45:00,83.33,83.41,83.33,83.36,50342.0,76.2917,76.365,76.2917,76.3192,50342.0
2022-04-14 12:50:00,83.35,83.38,83.34,83.34,14215.0,76.31,76.3375,76.3009,76.3009,14215.0
2022-04-14 12:55:00,83.36,83.46,83.35,83.45,24332.0,76.3192,76.4108,76.31,76.4016,24332.0
2022-04-14 13:00:00,83.47,83.48,83.34,83.34,30666.0,76.4199,76.4291,76.3009,76.3009,30666.0
2022-04-14 13:05:00,83.35,83.37,83.23,83.35,45929.0,76.31,76.3284,76.2002,76.31,45929.0
2022-04-14 13:10:00,83.37,83.43,83.37,83.41,22630.0,76.3284,76.3833,76.3284,76.365,22630.0
2022-04-14 13:15:00,83.41,83.45,83.38,83.43,38077.0,76.365,76.4016,76.3375,76.3833,38077.0
2022-04-14 13:20:00,83.43,83.53,83.43,83.51,40703.0,76.3833,76.4748,76.3833,76.4565,40703.0
2022-04-14 13:25:00,83.5,83.5,83.43,83.48,18175.0,76.4474,76.4474,76.3833,76.4291,18175.0
2022-04-14 13:30:00,83.48,83.55,83.45,83.46,28601.0,76.4291,76.4932,76.4016,76.4108,28601.0
2022-04-14 13:35:00,83.46,83.52,83.45,83.47,22315.0,76.4108,76.4657,76.4016,76.4199,22315.0
2022-04-14 13:40:00,83.48,83.61,83.46,83.61,29962.0,76.4291,76.5481,76.4108,76.5481,29962.0
2022-04-14 13:45:00,83.6,83.64,83.55,83.55,23720.0,76.5389,76.5756,76.4932,76.4932,23720.0
2022-04-14 13:50:00,83.54,83.58,83.49,83.54,59562.0,76.484,76.5206,76.4382,76.484,59562.0
2022-04-14 13:55:00,83.55,83.62,83.53,83.62,54356.0,76.4932,76.5572,76.4748,76.5572,54356.0
2022-04-14 14:00:00,83.61,83.69,83.6,83.66,46595.0,76.5481,76.6213,76.5389,76.5939,46595.0
2022-04-14 14:05:00,83.67,83.69,83.57,83.58,52498.0,76.603,76.6213,76.5115,76.5206,52498.0
2022-04-14 14:10:00,83.56,83.57,83.47,83.49,21999.0,76.5023,76.5115,76.4199,76.4382,21999.0
2022-04-14 14:15:00,83.5,83.51,83.42,83.44,29960.0,76.4474,76.4565,76.3741,76.3924,29960.0
2022-04-14 14:20:00,83.42,83.47,83.4,83.45,30353.0,76.3741,76.4199,76.3558,76.4016,30353.0
2022-04-14 14:25:00,83.46,83.46,83.33,83.39,83462.0,76.4108,76.4108,76.2917,76.3467,83462.0
2022-04-14 14:30:00,83.4,83.5,83.38,83.5,46410.0,76.3558,76.4474,76.3375,76.4474,46410.0
2022-04-14 14:35:00,83.5,83.56,83.49,83.52,21963.0,76.4474,76.5023,76.4382,76.4657,21963.0
2022-04-14 14:40:00,83.53,83.55,83.47,83.47,21158.0,76.4748,76.4932,76.4199,76.4199,21158.0
2022-04-14 14:45:00,83.47,83.56,83.47,83.56,29290.0,76.4199,76.5023,76.4199,76.5023,29290.0
2022-04-14 14:50:00,83.56,83.56,83.35,83.39,38426.0,76.5023,76.5023,76.31,76.3467,38426.0
2022-04-14 14:55:00,83.38,83.38,83.29,83.3,42673.0,76.3375,76.3375,76.2551,76.2643,42673.0
2022-04-14 15:00:00,83.3,83.46,83.26,83.42,48571.0,76.2643,76.4108,76.2277,76.3741,48571.0
2022-04-14 15:05:00,83.42,83.47,83.32,83.34,30864.0,76.3741,76.4199,76.2826,76.3009,30864.0
2022-04-14 15:10:00,83.33,83.4,83.31,83.37,37340.0,76.2917,76.3558,76.2734,76.3284,37340.0
2022-04-14 15:15:00,83.36,83.46,83.36,83.44,49335.0,76.3192,76.4108,76.3192,76.3924,49335.0
2022-04-14 15:20:00,83.44,83.49,83.38,83.38,43923.0,76.3924,76.4382,76.3375,76.3375,43923.0
2022-04-14 15:25:00,83.4,83.41,83.28,83.31,40944.0,76.3558,76.365,76.246,76.2734,40944.0
2022-04-14 15:30:00,83.31,83.34,83.15,83.16,57165.0,76.2734,76.3009,76.1269,76.1361,57165.0
2022-04-14 15:35:00,83.15,83.23,83.08,83.11,74848.0,76.1269,76.2002,76.0629,76.0903,74848.0
2022-04-14 15:40:00,83.13,83.15,83.06,83.12,77504.0,76.1086,76.1269,76.0445,76.0995,77504.0
2022-04-14 15:45:00,83.11,83.12,82.94,82.99,135161.0,76.0903,76.0995,75.9347,75.9805,135161.0
2022-04-14 15:50:00,82.98,83.02,82.83,82.89,185412.0,75.9713,76.0079,75.834,75.8889,185412.0
2022-04-14 15:55:00,82.89,82.91,82.78,82.82,284456.0,75.8889,75.9072,75.7882,75.8248,284456.0
2022-04-18 09:30:00,83.0,83.46,82.86,83.37,120422.0,75.9896,76.4108,75.8614,76.3284,120422.0
2022-04-18 09:35:00,83.35,83.6,83.34,83.39,56864.0,76.31,76.5389,76.3009,76.3467,56864.0
2022-04-18 09:40:00,83.38,83.61,83.3,83.38,49673.0,76.3375,76.5481,76.2643,76.3375,49673.0
2022-04-18 09:45:00,83.36,83.47,83.25,83.31,37764.0,76.3192,76.4199,76.2185,76.2734,37764.0
2022-04-18 09:50:00,83.3,83.3,82.87,82.88,32212.0,76.2643,76.2643,75.8706,75.8797,32212.0
2022-04-18 09:55:00,82.88,82.89,82.74,82.74,61165.0,75.8797,75.8889,75.7516,75.7516,61165.0
2022-04-18 10:00:00,82.73,82.8,82.57,82.65,102859.0,75.7424,75.8065,75.5959,75.6692,102859.0
2022-04-18 10:05:00,82.63,82.68,82.51,82.53,23990.0,75.6509,75.6966,75.541,75.5593,23990.0
2022-04-18 10:10:00,82.53,82.67,82.53,82.55,33245.0,75.5593,75.6875,75.5593,75.5776,33245.0
2022-04-18 10:15:00,82.55,82.69,82.5,82.67,41454.0,75.5776,75.7058,75.5318,75.6875,41454.0
2022-04-18 10:20:00,82.65,82.76,82.59,82.63,34526.0,75.6692,75.7699,75.6142,75.6509,34526.0
2022-04-18 10:25:00,82.7,82.77,82.35,82.36,55137.0,75.715,75.779,75.3945,75.4037,55137.0
2022-04-18 10:30:00,82.35,82.61,82.33,82.56,47165.0,75.3945,75.6326,75.3762,75.5868,47165.0
2022-04-18 10:35:00,82.55,82.71,82.52,82.59,33313.0,75.5776,75.7241,75.5502,75.6142,33313.0
2022-04-18 10:40:00,82.58,82.63,82.49,82.5,25567.0,75.6051,75.6509,75.5227,75.5318,25567.0
2022-04-18 10:45:00,82.5,82.54,82.43,82.45,31211.0,75.5318,75.5685,75.4678,75.4861,31211.0
2022-04-18 10:50:00,82.45,82.46,82.31,82.36,19199.0,75.4861,75.4952,75.3579,75.4037,19199.0
2022-04-18 10:55:00,82.35,82.5,82.35,82.48,49346.0,75.3945,75.5318,75.3945,75.5135,49346.0
2022-04-18 11:00:00,82.48,82.56,82.46,82.51,28213.0,75.5135,75.5868,75.4952,75.541,28213.0
2022-04-18 11:05:00,82.51,82.52,82.43,82.46,21902.0,75.541,75.5502,75.4678,75.4952,21902.0
2022-04-18 11:10:00,82.45,82.47,82.37,82.46,14739.0,75.4861,75.5044,75.4128,75.4952,14739.0
2022-04-18 11:15:00,82.47,82.51,82.4,82.51,21930.0,75.5044,75.541,75.4403,75.541,21930.0
2022-04-18 11:20:00,82.5,82.51,82.36,82.38,19729.0,75.5318,75.541,75.4037,75.422,19729.0
2022-04-18 11:25:00,82.37,82.41,82.26,82.33,92816.0,75.4128,75.4494,75.3121,75.3762,92816.0
2022-04-18 11:30:00,82.33,82.39,82.31,82.36,33530.0,75.3762,75.4311,75.3579,75.4037,33530.0
2022-04-18 11:35:00,82.35,82.4,82.32,82.33,19667.0,75.3945,75.4403,75.367,75.3762,19667.0
2022-04-18 11:40:00,82.34,82.34,82.25,82.28,19378.0,75.3854,75.3854,75.303,75.3304,19378.0
2022-04-18 11:45:00,82.28,82.29,82.23,82.23,25145.0,75.3304,75.3396,75.2846,75.2846,25145.0
2022-04-18 11:50:00,82.23,82.3,82.23,82.28,17546.0,75.2846,75.3487,75.2846,75.3304,17546.0
2022-04-18 11:55:00,82.27,82.34,82.24,82.31,15602.0,75.3213,75.3854,75.2938,75.3579,15602.0
2022-04-18 12:00:00,82.31,82.34,82.13,82.14,25160.0,75.3579,75.3854,75.1931,75.2022,25160.0
2022-04-18 12:05:00,82.13,82.19,82.11,82.14,30923.0,75.1931,75.248,75.1748,75.2022,30923.0
2022-04-18 12:10:00,82.14,82.3,82.06,82.24,69557.0,75.2022,75.3487,75.129,75.2938,69557.0
2022-04-18 12:15:00,82.24,82.3,82.14,82.25,34426.0,75.2938,75.3487,75.2022,75.303,34426.0
2022-04-18 12:20:00,82.26,82.34,82.23,82.33,20370.0,75.3121,75.3854,75.2846,75.3762,20370.0
2022-04-18 12:25:00,82.33,82.33,82.25,82.28,21363.0,75.3762,75.3762,75.303,75.3304,21363.0
2022-04-18 12:30:00,82.29,82.3,82.12,82.12,17113.0,75.3396,75.3487,75.1839,75.1839,17113.0
2022-04-18 12:35:00,82.14,82.17,82.06,82.09,28519.0,75.2022,75.2297,75.129,75.1565,28519.0
2022-04-18 12:40:00,82.09,82.12,82.04,82.07,29513.0,75.1565,75.1839,75.1107,75.1382,29513.0
2022-04-18 12:45:00,82.07,82.15,82.07,82.1,25633.0,75.1382,75.2114,75.1382,75.1656,25633.0
2022-04-18 12:50:00,82.1,82.17,82.08,82.17,13400.0,75.1656,75.2297,75.1473,75.2297,13400.0
2022-04-18 12:55:00,82.17,82.17,82.07,82.09,28850.0,75.2297,75.2297,75.1382,75.1565,28850.0
2022-04-18 13:00:00,82.09,82.1,81.9,81.9,138944.0,75.1565,75.1656,74.9825,74.9825,138944.0
2022-04-18 13:05:00,81.9,81.98,81.87,81.96,30690.0,74.9825,75.0558,74.9551,75.0375,30690.0
2022-04-18 13:10:00,81.97,82.05,81.9,81.94,22707.0,75.0466,75.1199,74.9825,75.0191,22707.0
2022-04-18 13:15:00,81.93,81.93,81.73,81.74,37839.0,75.01,75.01,74.8269,74.836,37839.0
2022-04-18 13:20:00,81.74,81.9,81.74,81.89,54410.0,74.836,74.9825,74.836,74.9734,54410.0
2022-04-18 13:25:00,81.88,81.97,81.87,81.97,24224.0,74.9642,75.0466,74.9551,75.0466,24224.0
2022-04-18 13:30:00,81.97,82.09,81.95,82.05,29806.0,75.0466,75.1565,75.0283,75.1199,29806.0
2022-04-18 13:35:00,82.05,82.14,82.04,82.12,20604.0,75.1199,75.2022,75.1107,75.1839,20604.0
2022-04-18 13:40:00,82.13,82.17,82.12,82.14,21637.0,75.1931,75.2297,75.1839,75.2022,21637.0
2022-04-18 13:45:00,82.14,82.16,82.08,82.14,34065.0,75.2022,75.2206,75.1473,75.2022,34065.0
2022-04-18 13:50:00,82.13,82.13,82.05,82.07,36226.0,75.1931,75.1931,75.1199,75.1382,36226.0
2022-04-18 13:55:00,82.07,82.19,82.04,82.08,112948.0,75.1382,75.248,75.1107,75.1473,112948.0
2022-04-18 14:00:00,82.08,82.14,82.0,82.01,28394.0,75.1473,75.2022,75.0741,75.0832,28394.0
2022-04-18 14:05:00,82.0,82.04,81.93,81.95,24778.0,75.0741,75.1107,75.01,75.0283,24778.0
2022-04-18 14:10:00,81.94,82.0,81.87,81.96,50198.0,75.0191,75.0741,74.9551,75.0375,50198.0
2022-04-18 14:15:00,81.97,82.01,81.76,81.92,91288.0,75.0466,75.0832,74.8543,75.0008,91288.0
2022-04-18 14:20:00,81.92,81.92,81.8,81.91,35791.0,75.0008,75.0008,74.891,74.9917,35791.0
2022-04-18 14:25:00,81.92,81.95,81.77,81.78,38644.0,75.0008,75.0283,74.8635,74.8727,38644.0
2022-04-18 14:30:00,81.78,81.84,81.64,81.65,54825.0,74.8727,74.9276,74.7445,74.7536,54825.0
2022-04-18 14:35:00,81.65,81.77,81.65,81.69,52056.0,74.7536,74.8635,74.7536,74.7903,52056.0
2022-04-18 14:40:00,81.69,81.7,81.61,81.63,58647.0,74.7903,74.7994,74.717,74.7353,58647.0
2022-04-18 14:45:00,81.63,81.7,81.62,81.69,45709.0,74.7353,74.7994,74.7262,74.7903,45709.0
2022-04-18 14:50:00,81.7,81.8,81.67,81.75,40000.0,74.7994,74.891,74.7719,74.8452,40000.0
2022-04-18 14:55:00,81.74,81.75,81.63,81.66,40142.0,74.836,74.8452,74.7353,74.7628,40142.0
2022-04-18 15:00:00,81.66,81.66,81.55,81.56,51067.0,74.7628,74.7628,74.6621,74.6712,51067.0
2022-04-18 15:05:00,81.57,81.57,81.42,81.44,50191.0,74.6804,74.6804,74.5431,74.5614,50191.0
2022-04-18 15:10:00,81.45,81.45,81.22,81.23,54568.0,74.5705,74.5705,74.36,74.3691,54568.0
2022-04-18 15:15:00,81.24,81.29,81.18,81.2,112325.0,74.3783,74.424,74.3233,74.3416,112325.0
2022-04-18 15:20:00,81.2,81.24,81.15,81.19,76647.0,74.3416,74.3783,74.2959,74.3325,76647.0
2022-04-18 15:25:00,81.19,81.2,81.14,81.19,85522.0,74.3325,74.3416,74.2867,74.3325,85522.0
2022-04-18 15:30:00,81.18,81.19,81.06,81.12,98079.0,74.3233,74.3325,74.2135,74.2684,98079.0
2022-04-18 15:35:00,81.11,81.3,81.09,81.29,108917.0,74.2592,74.4332,74.2409,74.424,108917.0
2022-04-18 15:40:00,81.29,81.45,81.26,81.42,113347.0,74.424,74.5705,74.3966,74.5431,113347.0
2022-04-18 15:45:00,81.42,81.54,81.34,81.52,172851.0,74.5431,74.6529,74.4698,74.6346,172851.0
2022-04-18 15:50:00,81.51,81.59,81.42,81.51,160801.0,74.6255,74.6987,74.5431,74.6255,160801.0
2022-04-18 15:55:00,81.5,81.71,81.46,81.71,297366.0,74.6163,74.8086,74.5797,74.8086,297366.0
2022-04-19 09:30:00,81.76,81.94,81.6,81.73,181165.0,74.8543,75.0191,74.7079,74.8269,181165.0
2022-04-19 09:35:00,81.71,81.76,81.56,81.65,84797.0,74.8086,74.8543,74.6712,74.7536,84797.0
2022-04-19 09:40:00,81.64,81.64,81.42,81.56,137658.0,74.7445,74.7445,74.5431,74.6712,137658.0
2022-04-19 09:45:00,81.58,81.74,81.56,81.59,87197.0,74.6895,74.836,74.6712,74.6987,87197.0
2022-04-19 09:50:00,81.59,81.73,81.53,81.67,78286.0,74.6987,74.8269,74.6438,74.7719,78286.0
2022-04-19 09:55:00,81.68,81.74,81.57,81.7,74040.0,74.7811,74.836,74.6804,74.7994,74040.0
2022-04-19 10:00:00,81.73,81.78,81.62,81.62,50390.0,74.8269,74.8727,74.7262,74.7262,50390.0
2022-04-19 10:05:00,81.63,81.65,81.36,81.44,56661.0,74.7353,74.7536,74.4881,74.5614,56661.0
2022-04-19 10:10:00,81.44,81.44,81.22,81.22,75827.0,74.5614,74.5614,74.36,74.36,75827.0
2022-04-19 10:15:00,81.21,81.33,81.11,81.26,96491.0,74.3508,74.4607,74.2592,74.3966,96491.0
2022-04-19 10:20:00,81.26,81.58,81.23,81.56,99421.0,74.3966,74.6895,74.3691,74.6712,99421.0
2022-04-19 10:25:00,81.56,81.59,81.43,81.51,74954.0,74.6712,74.6987,74.5522,74.6255,74954.0
2022-04-19 10:30:00,81.52,81.58,81.4,81.42,79913.0,74.6346,74.6895,74.5248,74.5431,79913.0
2022-04-19 10:35:00,81.42,81.43,81.28,81.29,39015.0,74.5431,74.5522,74.4149,74.424,39015.0
2022-04-19 10:40:00,81.28,81.35,81.23,81.24,61219.0,74.4149,74.479,74.3691,74.3783,61219.0
2022-04-19 10:45:00,81.25,81.46,81.25,81.4,93372.0,74.3874,74.5797,74.3874,74.5248,93372.0
2022-04-19 10:50:00,81.38,81.41,81.22,81.24,41375.0,74.5064,74.5339,74.36,74.3783,41375.0
2022-04-19 10:55:00,81.25,81.33,81.23,81.32,55713.0,74.3874,74.4607,74.3691,74.4515,55713.0
2022-04-19 11:00:00,81.33,81.55,81.28,81.51,46856.0,74.4607,74.6621,74.4149,74.6255,46856.0
2022-04-19 11:05:00,81.51,81.52,81.4,81.42,41240.0,74.6255,74.6346,74.5248,74.5431,41240.0
2022-04-19 11:10:00,81.42,81.54,81.38,81.5,93128.0,74.5431,74.6529,74.5064,74.6163,93128.0
2022-04-19 11:15:00,81.49,81.55,81.46,81.47,76033.0,74.6072,74.6621,74.5797,74.5888,76033.0
2022-04-19 11:20:00,81.48,81.48,81.38,81.44,47399.0,74.598,74.598,74.5064,74.5614,47399.0
2022-04-19 11:25:00,81.43,81.47,81.39,81.42,70687.0,74.5522,74.5888,74.5156,74.5431,70687.0
2022-04-19 11:30:00,81.41,81.5,81.36,81.5,69053.0,74.5339,74.6163,74.4881,74.6163,69053.0
2022-04-19 11:35:00,81.5,81.52,81.45,81.5,46701.0,74.6163,74.6346,74.5705,74.6163,46701.0
2022-04-19 11:40:00,81.5,81.5,81.38,81.39,51687.0,74.6163,74.6163,74.5064,74.5156,51687.0
2022-04-19 11:45:00,81.38,81.39,81.21,81.22,112118.0,74.5064,74.5156,74.3508,74.36,112118.0
2022-04-19 11:50:00,81.22,81.4,81.21,81.34,83313.0,74.36,74.5248,74.3508,74.4698,83313.0
2022-04-19 11:55:00,81.34,81.45,81.24,81.44,89471.0,74.4698,74.5705,74.3783,74.5614,89471.0
2022-04-19 12:00:00,81.44,81.5,81.39,81.48,101343.0,74.5614,74.6163,74.5156,74.598,101343.0
2022-04-19 12:05:00,81.49,81.56,81.43,81.43,66657.0,74.6072,74.6712,74.5522,74.5522,66657.0
2022-04-19 12:10:00,81.44,81.48,81.35,81.41,41308.0,74.5614,74.598,74.479,74.5339,41308.0
2022-04-19 12:15:00,81.41,81.48,81.37,81.42,47923.0,74.5339,74.598,74.4973,74.5431,47923.0
2022-04-19 12:20:00,81.42,81.54,81.42,81.44,27650.0,74.5431,74.6529,74.5431,74.5614,27650.0
2022-04-19 12:25:00,81.43,81.49,81.41,81.44,26268.0,74.5522,74.6072,74.5339,74.5614,26268.0
2022-04-19 12:30:00,81.44,81.45,81.34,81.37,28450.0,74.5614,74.5705,74.4698,74.4973,28450.0
2022-04-19 12:35:00,81.37,81.44,81.35,81.37,25853.0,74.4973,74.5614,74.479,74.4973,25853.0
2022-04-19 12:40:00,81.38,81.39,81.32,81.36,23211.0,74.5064,74.5156,74.4515,74.4881,23211.0
2022-04-19 12:45:00,81.35,81.45,81.32,81.44,28239.0,74.479,74.5705,74.4515,74.5614,28239.0
2022-04-19 12:50:00,81.42,81.52,81.4,81.48,23263.0,74.5431,74.6346,74.5248,74.598,23263.0
2022-04-19 12:55:00,81.49,81.51,81.4,81.45,56778.0,74.6072,74.6255,74.5248,74.5705,56778.0
2022-04-19 13:00:00,81.46,81.51,81.33,81.35,69146.0,74.5797,74.6255,74.4607,74.479,69146.0
2022-04-19 13:05:00,81.34,81.35,81.24,81.24,49043.0,74.4698,74.479,74.3783,74.3783,49043.0
2022-04-19 13:10:00,81.23,81.32,81.21,81.32,54206.0,74.3691,74.4515,74.3508,74.4515,54206.0
2022-04-19 13:15:00,81.31,81.35,81.27,81.31,27623.0,74.4424,74.479,74.4057,74.4424,27623.0
2022-04-19 13:20:00,81.3,81.33,81.26,81.29,44144.0,74.4332,74.4607,74.3966,74.424,44144.0
2022-04-19 13:25:00,81.29,81.35,81.25,81.3,25897.0,74.424,74.479,74.3874,74.4332,25897.0
2022-04-19 13:30:00,81.3,81.32,81.25,81.25,27363.0,74.4332,74.4515,74.3874,74.3874,27363.0
2022-04-19 13:35:00,81.25,81.37,81.24,81.32,62021.0,74.3874,74.4973,74.3783,74.4515,62021.0
2022-04-19 13:40:00,81.31,81.32,81.26,81.27,33530.0,74.4424,74.4515,74.3966,74.4057,33530.0
2022-04-19 13:45:00,81.27,81.32,81.24,81.32,31595.0,74.4057,74.4515,74.3783,74.4515,31595.0
2022-04-19 13:50:00,81.33,81.41,81.29,81.31,49601.0,74.4607,74.5339,74.424,74.4424,49601.0
2022-04-19 13:55:00,81.31,81.36,81.29,81.3,73892.0,74.4424,74.4881,74.424,74.4332,73892.0
2022-04-19 14:00:00,81.29,81.36,81.27,81.28,38402.0,74.424,74.4881,74.4057,74.4149,38402.0
2022-04-19 14:05:00,81.29,81.41,81.29,81.4,53909.0,74.424,74.5339,74.424,74.5248,53909.0
2022-04-19 14:10:00,81.4,81.46,81.36,81.44,59830.0,74.5248,74.5797,74.4881,74.5614,59830.0
2022-04-19 14:15:00,81.44,81.53,81.42,81.51,59609.0,74.5614,74.6438,74.5431,74.6255,59609.0
2022-04-19 14:20:00,81.51,81.65,81.5,81.63,52139.0,74.6255,74.7536,74.6163,74.7353,52139.0
2022-04-19 14:25:00,81.63,81.63,81.51,81.55,32654.0,74.7353,74.7353,74.6255,74.6621,32654.0
2022-04-19 14:30:00,81.55,81.57,81.48,81.56,75734.0,74.6621,74.6804,74.598,74.6712,75734.0
2022-04-19 14:35:00,81.56,81.61,81.54,81.6,43303.0,74.6712,74.717,74.6529,74.7079,43303.0
2022-04-19 14:40:00,81.61,81.8,81.61,81.79,46380.0,74.717,74.891,74.717,74.8818,46380.0
2022-04-19 14:45:00,81.79,81.81,81.77,81.81,38819.0,74.8818,74.9001,74.8635,74.9001,38819.0
2022-04-19 14:50:00,81.81,81.93,81.81,81.89,48150.0,74.9001,75.01,74.9001,74.9734,48150.0
2022-04-19 14:55:00,81.89,81.96,81.88,81.95,42792.0,74.9734,75.0375,74.9642,75.0283,42792.0
2022-04-19 15:00:00,81.94,81.94,81.76,81.8,77267.0,75.0191,75.0191,74.8543,74.891,77267.0
2022-04-19 15:05:00,81.81,81.83,81.71,81.76,62887.0,74.9001,74.9184,74.8086,74.8543,62887.0
2022-04-19 15:10:00,81.77,81.93,81.76,81.93,56574.0,74.8635,75.01,74.8543,75.01,56574.0
2022-04-19 15:15:00,81.93,81.96,81.84,81.89,62846.0,75.01,75.0375,74.9276,74.9734,62846.0
2022-04-19 15:20:00,81.9,81.93,81.76,81.78,142840.0,74.9825,75.01,74.8543,74.8727,142840.0
2022-04-19 15:25:00,81.78,81.81,81.75,81.77,64690.0,74.8727,74.9001,74.8452,74.8635,64690.0
2022-04-19 15:30:00,81.77,81.81,81.74,81.77,128885.0,74.8635,74.9001,74.836,74.8635,128885.0
2022-04-19 15:35:00,81.77,82.07,81.76,82.06,64288.0,74.8635,75.1382,74.8543,75.129,64288.0
2022-04-19 15:40:00,82.05,82.1,81.93,81.94,84338.0,75.1199,75.1656,75.01,75.0191,84338.0
2022-04-19 15:45:00,81.95,82.05,81.89,81.95,221958.0,75.0283,75.1199,74.9734,75.0283,221958.0
2022-04-19 15:50:00,81.96,82.03,81.9,81.92,332124.0,75.0375,75.1015,74.9825,75.0008,332124.0
2022-04-19 15:55:00,81.91,81.91,81.69,81.85,752230.0,74.9917,74.9917,74.7903,74.9367,752230.0
2022-04-20 09:30:00,83.03,83.03,82.14,82.24,269203.0,76.0171,76.0171,75.2022,75.2938,269203.0
2022-04-20 09:35:00,82.27,82.63,82.2,82.55,64580.0,75.3213,75.6509,75.2572,75.5776,64580.0
2022-04-20 09:40:00,82.53,82.68,82.36,82.41,65770.0,75.5593,75.6966,75.4037,75.4494,65770.0
2022-04-20 09:45:00,82.43,82.51,82.1,82.15,72880.0,75.4678,75.541,75.1656,75.2114,72880.0
2022-04-20 09:50:00,82.14,82.27,81.93,81.93,114297.0,75.2022,75.3213,75.01,75.01,114297.0
2022-04-20 09:55:00,81.95,82.01,81.8,81.8,74042.0,75.0283,75.0832,74.891,74.891,74042.0
2022-04-20 10:00:00,81.8,82.01,81.76,81.8,130521.0,74.891,75.0832,74.8543,74.891,130521.0
2022-04-20 10:05:00,81.81,82.0,81.77,81.77,98901.0,74.9001,75.0741,74.8635,74.8635,98901.0
2022-04-20 10:10:00,81.77,81.92,81.73,81.9,58297.0,74.8635,75.0008,74.8269,74.9825,58297.0
2022-04-20 10:15:00,81.9,82.07,81.86,82.03,67093.0,74.9825,75.1382,74.9459,75.1015,67093.0
2022-04-20 10:20:00,82.02,82.04,81.9,81.93,57470.0,75.0924,75.1107,74.9825,75.01,57470.0
2022-04-20 10:25:00,81.92,81.97,81.7,81.85,86657.0,75.0008,75.0466,74.7994,74.9367,86657.0
2022-04-20 10:30:00,81.84,81.88,81.7,81.73,85668.0,74.9276,74.9642,74.7994,74.8269,85668.0
2022-04-20 10:35:00,81.74,81.89,81.72,81.85,58597.0,74.836,74.9734,74.8177,74.9367,58597.0
2022-04-20 10:40:00,81.86,81.99,81.8,81.9,58852.0,74.9459,75.0649,74.891,74.9825,58852.0
2022-04-20 10:45:00,81.89,81.93,81.7,81.7,43462.0,74.9734,75.01,74.7994,74.7994,43462.0
2022-04-20 10:50:00,81.71,81.8,81.68,81.78,78040.0,74.8086,74.891,74.7811,74.8727,78040.0
2022-04-20 10:55:00,81.79,81.83,81.63,81.69,55299.0,74.8818,74.9184,74.7353,74.7903,55299.0
2022-04-20 11:00:00,81.69,81.71,81.47,81.47,55434.0,74.7903,74.8086,74.5888,74.5888,55434.0
2022-04-20 11:05:00,81.46,81.51,81.39,81.42,60937.0,74.5797,74.6255,74.5156,74.5431,60937.0
2022-04-20 11:10:00,81.41,81.45,81.34,81.45,54115.0,74.5339,74.5705,74.4698,74.5705,54115.0
2022-04-20 11:15:00,81.45,81.49,81.34,81.49,51971.0,74.5705,74.6072,74.4698,74.6072,51971.0
2022-04-20 11:20:00,81.49,81.52,81.44,81.48,33563.0,74.6072,74.6346,74.5614,74.598,33563.0
2022-04-20 11:25:00,81.47,81.52,81.41,81.43,50212.0,74.5888,74.6346,74.5339,74.5522,50212.0
2022-04-20 11:30:00,81.42,81.49,81.39,81.44,47429.0,74.5431,74.6072,74.5156,74.5614,47429.0
2022-04-20 11:35:00,81.44,81.48,81.35,81.35,40245.0,74.5614,74.598,74.479,74.479,40245.0
2022-04-20 11:40:00,81.35,81.54,81.32,81.51,58805.0,74.479,74.6529,74.4515,74.6255,58805.0
2022-04-20 11:45:00,81.52,81.6,81.49,81.59,32493.0,74.6346,74.7079,74.6072,74.6987,32493.0
2022-04-20 11:50:00,81.59,81.71,81.58,81.69,42446.0,74.6987,74.8086,74.6895,74.7903,42446.0
2022-04-20 11:55:00,81.68,81.87,81.68,81.86,40680.0,74.7811,74.9551,74.7811,74.9459,40680.0
2022-04-20 12:00:00,81.86,81.92,81.74,81.78,41639.0,74.9459,75.0008,74.836,74.8727,41639.0
2022-04-20 12:05:00,81.78,81.86,81.76,81.8,43701.0,74.8727,74.9459,74.8543,74.891,43701.0
2022-04-20 12:10:00,81.8,81.8,81.61,81.65,35068.0,74.891,74.891,74.717,74.7536,35068.0
2022-04-20 12:15:00,81.65,81.68,81.62,81.64,40220.0,74.7536,74.7811,74.7262,74.7445,40220.0
2022-04-20 12:20:00,81.65,81.71,81.64,81.7,56744.0,74.7536,74.8086,74.7445,74.7994,56744.0
2022-04-20 12:25:00,81.7,81.71,81.57,81.6,26858.0,74.7994,74.8086,74.6804,74.7079,26858.0
2022-04-20 12:30:00,81.6,81.77,81.6,81.73,31154.0,74.7079,74.8635,74.7079,74.8269,31154.0
2022-04-20 12:35:00,81.72,81.86,81.72,81.81,29345.0,74.8177,74.9459,74.8177,74.9001,29345.0
2022-04-20 12:40:00,81.83,81.96,81.77,81.94,80693.0,74.9184,75.0375,74.8635,75.0191,80693.0
2022-04-20 12:45:00,81.94,82.06,81.94,82.01,21209.0,75.0191,75.129,75.0191,75.0832,21209.0
2022-04-20 12:50:00,82.02,82.1,81.98,82.0,46137.0,75.0924,75.1656,75.0558,75.0741,46137.0
2022-04-20 12:55:00,82.01,82.06,81.95,81.96,36919.0,75.0832,75.129,75.0283,75.0375,36919.0
2022-04-20 13:00:00,81.96,82.03,81.94,82.0,51512.0,75.0375,75.1015,75.0191,75.0741,51512.0
2022-04-20 13:05:00,82.01,82.01,81.85,81.9,43230.0,75.0832,75.0832,74.9367,74.9825,43230.0
2022-04-20 13:10:00,81.9,82.08,81.88,82.05,56227.0,74.9825,75.1473,74.9642,75.1199,56227.0
2022-04-20 13:15:00,82.04,82.1,81.91,81.96,36115.0,75.1107,75.1656,74.9917,75.0375,36115.0
2022-04-20 13:20:00,81.96,82.02,81.94,81.99,29846.0,75.0375,75.0924,75.0191,75.0649,29846.0
2022-04-20 13:25:00,81.99,81.99,81.84,81.85,59787.0,75.0649,75.0649,74.9276,74.9367,59787.0
2022-04-20 13:30:00,81.86,81.9,81.83,81.83,30724.0,74.9459,74.9825,74.9184,74.9184,30724.0
2022-04-20 13:35:00,81.83,81.94,81.76,81.89,39995.0,74.9184,75.0191,74.8543,74.9734,39995.0
2022-04-20 13:40:00,81.88,82.02,81.88,81.98,26230.0,74.9642,75.0924,74.9642,75.0558,26230.0
2022-04-20 13:45:00,81.98,82.1,81.98,82.02,34607.0,75.0558,75.1656,75.0558,75.0924,34607.0
2022-04-20 13:50:00,82.01,82.05,81.98,82.04,51917.0,75.0832,75.1199,75.0558,75.1107,51917.0
2022-04-20 13:55:00,82.04,82.13,82.0,82.12,29699.0,75.1107,75.1931,75.0741,75.1839,29699.0
2022-04-20 14:00:00,82.12,82.16,82.08,82.08,37021.0,75.1839,75.2206,75.1473,75.1473,37021.0
2022-04-20 14:05:00,82.08,82.09,82.04,82.04,42889.0,75.1473,75.1565,75.1107,75.1107,42889.0
2022-04-20 14:10:00,82.04,82.23,82.04,82.16,45315.0,75.1107,75.2846,75.1107,75.2206,45315.0
2022-04-20 14:15:00,82.17,82.17,82.03,82.04,30223.0,75.2297,75.2297,75.1015,75.1107,30223.0
2022-04-20 14:20:00,82.05,82.15,82.02,82.08,61234.0,75.1199,75.2114,75.0924,75.1473,61234.0
2022-04-20 14:25:00,82.08,82.12,82.0,82.02,30255.0,75.1473,75.1839,75.0741,75.0924,30255.0
2022-04-20 14:30:00,82.03,82.03,81.87,81.91,46101.0,75.1015,75.1015,74.9551,74.9917,46101.0
2022-04-20 14:35:00,81.9,81.91,81.76,81.8,37242.0,74.9825,74.9917,74.8543,74.891,37242.0
2022-04-20 14:40:00,81.8,82.04,81.79,82.02,46301.0,74.891,75.1107,74.8818,75.0924,46301.0
2022-04-20 14:45:00,82.03,82.03,81.88,81.89,35519.0,75.1015,75.1015,74.9642,74.9734,35519.0
2022-04-20 14:50:00,81.89,81.89,81.77,81.78,84190.0,74.9734,74.9734,74.8635,74.8727,84190.0
2022-04-20 14:55:00,81.79,81.84,81.72,81.78,49071.0,74.8818,74.9276,74.8177,74.8727,49071.0
2022-04-20 15:00:00,81.77,81.88,81.73,81.75,44849.0,74.8635,74.9642,74.8269,74.8452,44849.0
2022-04-20 15:05:00,81.74,81.77,81.61,81.77,53582.0,74.836,74.8635,74.717,74.8635,53582.0
2022-04-20 15:10:00,81.77,81.91,81.76,81.91,38104.0,74.8635,74.9917,74.8543,74.9917,38104.0
2022-04-20 15:15:00,81.92,81.93,81.71,81.73,60990.0,75.0008,75.01,74.8086,74.8269,60990.0
2022-04-20 15:20:00,81.73,81.83,81.7,81.73,71231.0,74.8269,74.9184,74.7994,74.8269,71231.0
2022-04-20 15:25:00,81.73,81.84,81.69,81.74,62847.0,74.8269,74.9276,74.7903,74.836,62847.0
2022-04-20 15:30:00,81.75,81.8,81.71,81.77,145145.0,74.8452,74.891,74.8086,74.8635,145145.0
2022-04-20 15:35:00,81.75,81.81,81.67,81.81,88700.0,74.8452,74.9001,74.7719,74.9001,88700.0
2022-04-20 15:40:00,81.81,81.86,81.68,81.69,352340.0,74.9001,74.9459,74.7811,74.7903,352340.0
2022-04-20 15:45:00,81.7,81.77,81.67,81.7,224957.0,74.7994,74.8635,74.7719,74.7994,224957.0
2022-04-20 15:50:00,81.7,81.79,81.59,81.63,203827.0,74.7994,74.8818,74.6987,74.7353,203827.0
2022-04-20 15:55:00,81.63,81.66,81.39,81.49,694758.0,74.7353,74.7628,74.5156,74.6072,694758.0
2022-04-21 09:30:00,80.32,81.0,79.29,80.22,315532.0,73.536,74.1585,72.593,73.4444,315532.0
2022-04-21 09:35:00,80.22,80.93,80.19,80.75,141013.0,73.4444,74.0944,73.417,73.9297,141013.0
2022-04-21 09:40:00,80.77,80.77,79.63,79.69,126441.0,73.948,73.948,72.9043,72.9592,126441.0
2022-04-21 09:45:00,79.69,79.73,79.47,79.48,174770.0,72.9592,72.9958,72.7578,72.7669,174770.0
2022-04-21 09:50:00,79.49,79.83,79.3,79.76,122205.0,72.7761,73.0874,72.6021,73.0233,122205.0
2022-04-21 09:55:00,79.76,79.88,79.65,79.78,78006.0,73.0233,73.1331,72.9226,73.0416,78006.0
2022-04-21 10:00:00,79.79,79.85,79.56,79.82,107831.0,73.0507,73.1057,72.8402,73.0782,107831.0
2022-04-21 10:05:00,79.83,79.96,79.82,79.95,58381.0,73.0874,73.2064,73.0782,73.1972,58381.0
2022-04-21 10:10:00,79.95,80.03,79.79,79.84,156067.0,73.1972,73.2705,73.0507,73.0965,156067.0
2022-04-21 10:15:00,79.86,79.86,79.35,79.54,113326.0,73.1148,73.1148,72.6479,72.8219,113326.0
2022-04-21 10:20:00,79.54,79.65,79.41,79.45,121786.0,72.8219,72.9226,72.7028,72.7395,121786.0
2022-04-21 10:25:00,79.43,79.44,79.27,79.34,112150.0,72.7211,72.7303,72.5747,72.6387,112150.0
2022-04-21 10:30:00,79.34,79.36,78.81,78.91,194011.0,72.6387,72.6571,72.1535,72.2451,194011.0
2022-04-21 10:35:00,78.91,78.91,78.34,78.69,246169.0,72.2451,72.2451,71.7232,72.0436,246169.0
2022-04-21 10:40:00,78.68,78.85,78.49,78.56,134106.0,72.0345,72.1901,71.8605,71.9246,134106.0
2022-04-21 10:45:00,78.57,78.77,78.5,78.64,108310.0,71.9338,72.1169,71.8697,71.9979,108310.0
2022-04-21 10:50:00,78.64,78.65,78.02,78.05,91665.0,71.9979,72.007,71.4302,71.4577,91665.0
2022-04-21 10:55:00,78.06,78.07,77.86,77.87,107172.0,71.4669,71.476,71.2837,71.2929,107172.0
2022-04-21 11:00:00,77.87,77.91,77.68,77.83,132654.0,71.2929,71.3295,71.119,71.2563,132654.0
2022-04-21 11:05:00,77.81,77.92,77.47,77.52,142688.0,71.238,71.3387,70.9267,70.9725,142688.0
2022-04-21 11:10:00,77.53,77.71,77.51,77.55,153853.0,70.9816,71.1464,70.9633,70.9999,153853.0
2022-04-21 11:15:00,77.55,78.01,77.54,77.78,74930.0,70.9999,71.4211,70.9908,71.2105,74930.0
2022-04-21 11:20:00,77.79,78.01,77.78,77.86,194981.0,71.2197,71.4211,71.2105,71.2837,194981.0
2022-04-21 11:25:00,77.86,78.01,77.79,77.82,191983.0,71.2837,71.4211,71.2197,71.2471,191983.0
2022-04-21 11:30:00,77.83,78.0,77.74,77.95,91060.0,71.2563,71.4119,71.1739,71.3661,91060.0
2022-04-21 11:35:00,77.94,78.0,77.89,77.95,166082.0,71.357,71.4119,71.3112,71.3661,166082.0
2022-04-21 11:40:00,77.95,78.01,77.83,77.85,81971.0,71.3661,71.4211,71.2563,71.2746,81971.0
2022-04-21 11:45:00,77.86,78.01,77.77,77.95,58184.0,71.2837,71.4211,71.2014,71.3661,58184.0
2022-04-21 11:50:00,77.97,78.03,77.88,77.89,62310.0,71.3845,71.4394,71.3021,71.3112,62310.0
2022-04-21 11:55:00,77.87,77.98,77.73,77.75,117742.0,71.2929,71.3936,71.1647,71.183,117742.0
2022-04-21 12:00:00,77.74,77.76,77.26,77.3,235842.0,71.1739,71.1922,70.7344,70.771,235842.0
2022-04-21 12:05:00,77.32,77.59,77.24,77.57,95358.0,70.7894,71.0366,70.7161,71.0182,95358.0
2022-04-21 12:10:00,77.58,77.6,77.17,77.22,175318.0,71.0274,71.0457,70.652,70.6978,175318.0
2022-04-21 12:15:00,77.23,77.4,77.21,77.4,61011.0,70.707,70.8626,70.6886,70.8626,61011.0
2022-04-21 12:20:00,77.38,77.43,77.21,77.21,57189.0,70.8443,70.8901,70.6886,70.6886,57189.0
2022-04-21 12:25:00,77.2,77.21,76.96,76.98,99375.0,70.6795,70.6886,70.4598,70.4781,99375.0
2022-04-21 12:30:00,76.98,76.99,76.61,76.7,141418.0,70.4781,70.4872,70.1393,70.2217,141418.0
2022-04-21 12:35:00,76.69,76.88,76.44,76.58,118877.0,70.2126,70.3865,69.9837,70.1119,118877.0
2022-04-21 12:40:00,76.59,76.69,76.5,76.58,116660.0,70.121,70.2126,70.0386,70.1119,116660.0
2022-04-21 12:45:00,76.59,76.87,76.57,76.84,114012.0,70.121,70.3774,70.1027,70.3499,114012.0
2022-04-21 12:50:00,76.83,76.85,76.65,76.69,104965.0,70.3407,70.3591,70.1759,70.2126,104965.0
2022-04-21 12:55:00,76.68,76.71,76.6,76.62,106115.0,70.2034,70.2309,70.1302,70.1485,106115.0
2022-04-21 13:00:00,76.61,76.71,76.52,76.59,107411.0,70.1393,70.2309,70.0569,70.121,107411.0
2022-04-21 13:05:00,76.59,76.78,76.57,76.69,137687.0,70.121,70.295,70.1027,70.2126,137687.0
2022-04-21 13:10:00,76.67,76.98,76.65,76.98,127676.0,70.1943,70.4781,70.1759,70.4781,127676.0
2022-04-21 13:15:00,76.97,76.99,76.65,76.65,128005.0,70.4689,70.4872,70.1759,70.1759,128005.0
2022-04-21 13:20:00,76.66,76.72,76.59,76.66,106441.0,70.1851,70.24,70.121,70.1851,106441.0
2022-04-21 13:25:00,76.67,76.9,76.6,76.89,155263.0,70.1943,70.4048,70.1302,70.3957,155263.0
2022-04-21 13:30:00,76.9,77.02,76.88,76.89,213460.0,70.4048,70.5147,70.3865,70.3957,213460.0
2022-04-21 13:35:00,76.89,77.03,76.8,76.8,177464.0,70.3957,70.5239,70.3133,70.3133,177464.0
2022-04-21 13:40:00,76.79,76.82,76.57,76.57,83205.0,70.3041,70.3316,70.1027,70.1027,83205.0
2022-04-21 13:45:00,76.57,76.69,76.5,76.62,160365.0,70.1027,70.2126,70.0386,70.1485,160365.0
2022-04-21 13:50:00,76.62,76.64,76.45,76.49,102358.0,70.1485,70.1668,69.9928,70.0295,102358.0
2022-04-21 13:55:00,76.48,76.86,76.46,76.85,85942.0,70.0203,70.3682,70.002,70.3591,85942.0
2022-04-21 14:00:00,76.87,76.94,76.7,76.7,109210.0,70.3774,70.4415,70.2217,70.2217,109210.0
2022-04-21 14:05:00,76.71,76.75,76.44,76.44,172868.0,70.2309,70.2675,69.9837,69.9837,172868.0
2022-04-21 14:10:00,76.44,76.6,76.35,76.58,91893.0,69.9837,70.1302,69.9013,70.1119,91893.0
2022-04-21 14:15:00,76.59,76.63,76.39,76.44,67015.0,70.121,70.1576,69.9379,69.9837,67015.0
2022-04-21 14:20:00,76.46,76.62,76.37,76.47,58467.0,70.002,70.1485,69.9196,70.0112,58467.0
2022-04-21 14:25:00,76.46,76.55,76.45,76.49,65680.0,70.002,70.0844,69.9928,70.0295,65680.0
2022-04-21 14:30:00,76.49,76.66,76.42,76.46,120679.0,70.0295,70.1851,69.9654,70.002,120679.0
2022-04-21 14:35:00,76.47,76.61,76.36,76.51,159151.0,70.0112,70.1393,69.9104,70.0478,159151.0
2022-04-21 14:40:00,76.52,76.81,76.48,76.72,143323.0,70.0569,70.3224,70.0203,70.24,143323.0
2022-04-21 14:45:00,76.71,76.78,76.65,76.78,242640.0,70.2309,70.295,70.1759,70.295,242640.0
2022-04-21 14:50:00,76.78,76.82,76.69,76.7,120339.0,70.295,70.3316,70.2126,70.2217,120339.0
2022-04-21 14:55:00,76.7,76.75,76.61,76.62,271451.0,70.2217,70.2675,70.1393,70.1485,271451.0
2022-04-21 15:00:00,76.61,76.61,76.2,76.26,196057.0,70.1393,70.1393,69.764,69.8189,196057.0
2022-04-21 15:05:00,76.27,76.44,76.24,76.3,165306.0,69.828,69.9837,69.8006,69.8555,165306.0
2022-04-21 15:10:00,76.31,76.45,76.29,76.43,163820.0,69.8647,69.9928,69.8464,69.9745,163820.0
2022-04-21 15:15:00,76.43,76.74,76.38,76.74,88589.0,69.9745,70.2583,69.9288,70.2583,88589.0
2022-04-21 15:20:00,76.73,76.89,76.68,76.88,117537.0,70.2492,70.3957,70.2034,70.3865,117537.0
2022-04-21 15:25:00,76.89,77.03,76.84,76.99,189283.0,70.3957,70.5239,70.3499,70.4872,189283.0
2022-04-21 15:30:00,76.98,77.05,76.82,76.82,286381.0,70.4781,70.5422,70.3316,70.3316,286381.0
2022-04-21 15:35:00,76.82,76.82,76.42,76.76,279584.0,70.3316,70.3316,69.9654,70.2767,279584.0
2022-04-21 15:40:00,76.75,76.84,76.69,76.74,339833.0,70.2675,70.3499,70.2126,70.2583,339833.0
2022-04-21 15:45:00,76.74,76.74,76.47,76.52,533723.0,70.2583,70.2583,70.0112,70.0569,533723.0
2022-04-21 15:50:00,76.52,76.73,76.48,76.63,557759.0,70.0569,70.2492,70.0203,70.1576,557759.0
2022-04-21 15:55:00,76.63,76.63,75.98,76.18,1540165.0,70.1576,70.1576,69.5625,69.7456,1540165.0
2022-04-22 09:30:00,76.17,76.37,75.88,76.05,343408.0,69.7365,69.9196,69.471,69.6266,343408.0
2022-04-22 09:35:00,76.08,76.08,75.39,75.43,236503.0,69.6541,69.6541,69.0224,69.059,236503.0
2022-04-22 09:40:00,75.43,75.71,75.36,75.37,176178.0,69.059,69.3153,68.9949,69.0041,176178.0
2022-04-22 09:45:00,75.37,75.4,74.81,74.84,217418.0,69.0041,69.0315,68.4914,68.5188,217418.0
2022-04-22 09:50:00,74.83,74.91,74.4,74.53,310986.0,68.5097,68.5829,68.116,68.235,310986.0
2022-04-22 09:55:00,74.53,74.86,74.52,74.84,327432.0,68.235,68.5371,68.2259,68.5188,327432.0
2022-04-22 10:00:00,74.84,75.21,74.83,75.2,476977.0,68.5188,68.8576,68.5097,68.8484,476977.0
2022-04-22 10:05:00,75.21,75.91,75.2,75.62,142124.0,68.8576,69.4985,68.8484,69.2329,142124.0
2022-04-22 10:10:00,75.62,75.75,75.53,75.54,92144.0,69.2329,69.352,69.1505,69.1597,92144.0
2022-04-22 10:15:00,75.51,75.51,75.11,75.24,121293.0,69.1322,69.1322,68.766,68.885,121293.0
2022-04-22 10:20:00,75.24,75.46,75.11,75.4,98776.0,68.885,69.0865,68.766,69.0315,98776.0
2022-04-22 10:25:00,75.4,75.42,75.11,75.19,100395.0,69.0315,69.0498,68.766,68.8393,100395.0
2022-04-22 10:30:00,75.18,75.23,75.05,75.13,93414.0,68.8301,68.8759,68.7111,68.7843,93414.0
2022-04-22 10:35:00,75.13,75.19,74.96,75.01,146008.0,68.7843,68.8393,68.6287,68.6745,146008.0
2022-04-22 10:40:00,75.01,75.18,74.97,75.17,119392.0,68.6745,68.8301,68.6378,68.821,119392.0
2022-04-22 10:45:00,75.18,75.2,74.9,74.98,332902.0,68.8301,68.8484,68.5738,68.647,332902.0
2022-04-22 10:50:00,74.97,75.13,74.92,75.04,212776.0,68.6378,68.7843,68.5921,68.7019,212776.0
2022-04-22 10:55:00,75.05,75.25,75.02,75.08,99677.0,68.7111,68.8942,68.6836,68.7386,99677.0
2022-04-22 11:00:00,75.08,75.26,75.07,75.07,111357.0,68.7386,68.9034,68.7294,68.7294,111357.0
2022-04-22 11:05:00,75.08,75.34,75.05,75.3,223332.0,68.7386,68.9766,68.7111,68.94,223332.0
2022-04-22 11:10:00,75.29,75.33,75.13,75.27,179453.0,68.9308,68.9674,68.7843,68.9125,179453.0
2022-04-22 11:15:00,75.27,75.27,74.83,74.9,172024.0,68.9125,68.9125,68.5097,68.5738,172024.0
2022-04-22 11:20:00,74.91,75.24,74.87,75.23,146695.0,68.5829,68.885,68.5463,68.8759,146695.0
2022-04-22 11:25:00,75.24,75.34,75.14,75.34,115814.0,68.885,68.9766,68.7935,68.9766,115814.0
2022-04-22 11:30:00,75.33,75.4,75.12,75.16,83930.0,68.9674,69.0315,68.7752,68.8118,83930.0
2022-04-22 11:35:00,75.17,75.39,75.13,75.39,70981.0,68.821,69.0224,68.7843,69.0224,70981.0
2022-04-22 11:40:00,75.4,75.4,75.09,75.09,55232.0,69.0315,69.0315,68.7477,68.7477,55232.0
2022-04-22 11:45:00,75.09,75.1,74.88,74.93,62319.0,68.7477,68.7569,68.5554,68.6012,62319.0
2022-04-22 11:50:00,74.93,75.05,74.78,74.83,156713.0,68.6012,68.7111,68.4639,68.5097,156713.0
2022-04-22 11:55:00,74.83,74.84,74.68,74.77,70828.0,68.5097,68.5188,68.3723,68.4547,70828.0
2022-04-22 12:00:00,74.76,74.92,74.66,74.67,62438.0,68.4456,68.5921,68.354,68.3632,62438.0
2022-04-22 12:05:00,74.68,74.69,74.61,74.64,64752.0,68.3723,68.3815,68.3083,68.3357,64752.0
2022-04-22 12:10:00,74.65,74.79,74.64,74.77,122427.0,68.3449,68.473,68.3357,68.4547,122427.0
2022-04-22 12:15:00,74.75,74.95,74.7,74.75,83957.0,68.4364,68.6195,68.3907,68.4364,83957.0
2022-04-22 12:20:00,74.75,74.85,74.65,74.74,105140.0,68.4364,68.528,68.3449,68.4273,105140.0
2022-04-22 12:25:00,74.74,74.89,74.73,74.86,59591.0,68.4273,68.5646,68.4181,68.5371,59591.0
2022-04-22 12:30:00,74.86,75.16,74.8,75.09,108331.0,68.5371,68.8118,68.4822,68.7477,108331.0
2022-04-22 12:35:00,75.08,75.26,75.02,75.04,91600.0,68.7386,68.9034,68.6836,68.7019,91600.0
2022-04-22 12:40:00,75.04,75.06,74.88,75.0,71970.0,68.7019,68.7202,68.5554,68.6653,71970.0
2022-04-22 12:45:00,74.99,75.04,74.96,75.02,58326.0,68.6562,68.7019,68.6287,68.6836,58326.0
2022-04-22 12:50:00,75.02,75.09,74.98,74.98,50163.0,68.6836,68.7477,68.647,68.647,50163.0
2022-04-22 12:55:00,74.99,75.18,74.99,75.16,81755.0,68.6562,68.8301,68.6562,68.8118,81755.0
2022-04-22 13:00:00,75.16,75.19,75.09,75.1,97579.0,68.8118,68.8393,68.7477,68.7569,97579.0
2022-04-22 13:05:00,75.1,75.1,74.98,75.03,65468.0,68.7569,68.7569,68.647,68.6928,65468.0
2022-04-22 13:10:00,75.02,75.06,74.9,75.02,80037.0,68.6836,68.7202,68.5738,68.6836,80037.0
2022-04-22 13:15:00,75.02,75.05,74.85,74.85,41900.0,68.6836,68.7111,68.528,68.528,41900.0
2022-04-22 13:20:00,74.83,74.84,74.55,74.61,92117.0,68.5097,68.5188,68.2533,68.3083,92117.0
2022-04-22 13:25:00,74.61,74.71,74.53,74.7,88127.0,68.3083,68.3998,68.235,68.3907,88127.0
2022-04-22 13:30:00,74.7,74.74,74.6,74.7,79360.0,68.3907,68.4273,68.2991,68.3907,79360.0
2022-04-22 13:35:00,74.7,74.74,74.53,74.56,91824.0,68.3907,68.4273,68.235,68.2625,91824.0
2022-04-22 13:40:00,74.56,74.63,74.49,74.5,94417.0,68.2625,68.3266,68.1984,68.2075,94417.0
2022-04-22 13:45:00,74.5,74.7,74.5,74.58,77252.0,68.2075,68.3907,68.2075,68.2808,77252.0
2022-04-22 13:50:00,74.56,74.58,74.43,74.45,65395.0,68.2625,68.2808,68.1435,68.1618,65395.0
2022-04-22 13:55:00,74.45,74.58,74.44,74.48,81018.0,68.1618,68.2808,68.1526,68.1892,81018.0
2022-04-22 14:00:00,74.48,74.51,74.4,74.47,74402.0,68.1892,68.2167,68.116,68.1801,74402.0
2022-04-22 14:05:00,74.47,74.55,74.45,74.52,74351.0,68.1801,68.2533,68.1618,68.2259,74351.0
2022-04-22 14:10:00,74.51,74.51,74.43,74.47,55558.0,68.2167,68.2167,68.1435,68.1801,55558.0
2022-04-22 14:15:00,74.47,74.56,74.44,74.5,96932.0,68.1801,68.2625,68.1526,68.2075,96932.0
2022-04-22 14:20:00,74.49,74.51,74.4,74.5,60392.0,68.1984,68.2167,68.116,68.2075,60392.0
2022-04-22 14:25:00,74.5,74.51,74.41,74.45,60652.0,68.2075,68.2167,68.1251,68.1618,60652.0
2022-04-22 14:30:00,74.44,74.5,74.19,74.2,149761.0,68.1526,68.2075,67.9237,67.9329,149761.0
2022-04-22 14:35:00,74.19,74.2,74.06,74.2,119043.0,67.9237,67.9329,67.8047,67.9329,119043.0
2022-04-22 14:40:00,74.19,74.3,74.03,74.06,167839.0,67.9237,68.0244,67.7772,67.8047,167839.0
2022-04-22 14:45:00,74.05,74.21,73.97,74.2,132225.0,67.7956,67.942,67.7223,67.9329,132225.0
2022-04-22 14:50:00,74.2,74.24,74.11,74.14,76734.0,67.9329,67.9695,67.8505,67.8779,76734.0
2022-04-22 14:55:00,74.14,74.14,73.98,74.03,116501.0,67.8779,67.8779,67.7315,67.7772,116501.0
2022-04-22 15:00:00,74.04,74.1,73.93,74.01,138840.0,67.7864,67.8413,67.6857,67.7589,138840.0
2022-04-22 15:05:00,74.0,74.03,73.95,73.97,130828.0,67.7498,67.7772,67.704,67.7223,130828.0
2022-04-22 15:10:00,73.97,74.07,73.89,74.03,153016.0,67.7223,67.8139,67.6491,67.7772,153016.0
2022-04-22 15:15:00,74.02,74.22,73.94,74.22,212317.0,67.7681,67.9512,67.6948,67.9512,212317.0
2022-04-22 15:20:00,74.22,74.31,74.17,74.23,143948.0,67.9512,68.0336,67.9054,67.9603,143948.0
2022-04-22 15:25:00,74.23,74.35,74.21,74.29,98205.0,67.9603,68.0702,67.942,68.0153,98205.0
2022-04-22 15:30:00,74.3,74.59,74.29,74.58,143553.0,68.0244,68.2899,68.0153,68.2808,143553.0
2022-04-22 15:35:00,74.58,74.68,74.46,74.58,208769.0,68.2808,68.3723,68.1709,68.2808,208769.0
2022-04-22 15:40:00,74.59,74.63,74.34,74.41,185625.0,68.2899,68.3266,68.0611,68.1251,185625.0
2022-04-22 15:45:00,74.41,74.42,74.24,74.24,265761.0,68.1251,68.1343,67.9695,67.9695,265761.0
2022-04-22 15:50:00,74.23,74.24,73.93,74.03,304222.0,67.9603,67.9695,67.6857,67.7772,304222.0
2022-04-22 15:55:00,74.02,74.06,73.88,73.95,556405.0,67.7681,67.8047,67.6399,67.704,556405.0
2022-04-25 09:30:00,74.0,74.11,72.79,72.96,463645.0,67.7498,67.8505,66.642,66.7976,463645.0
2022-04-25 09:35:00,72.97,73.26,72.89,72.9,147905.0,66.8068,67.0723,66.7335,66.7427,147905.0
2022-04-25 09:40:00,72.93,73.47,72.9,73.3,147123.0,66.7701,67.2645,66.7427,67.1089,147123.0
2022-04-25 09:45:00,73.3,73.54,73.15,73.2,182493.0,67.1089,67.3286,66.9716,67.0173,182493.0
2022-04-25 09:50:00,73.2,73.51,72.93,73.04,81006.0,67.0173,67.3012,66.7701,66.8709,81006.0
2022-04-25 09:55:00,73.05,73.05,72.46,72.47,89935.0,66.88,66.88,66.3398,66.349,89935.0
2022-04-25 10:00:00,72.48,72.96,72.47,72.58,133854.0,66.3582,66.7976,66.349,66.4497,133854.0
2022-04-25 10:05:00,72.58,72.77,72.53,72.65,125900.0,66.4497,66.6237,66.4039,66.5138,125900.0
2022-04-25 10:10:00,72.65,72.72,72.56,72.62,106937.0,66.5138,66.5779,66.4314,66.4863,106937.0
2022-04-25 10:15:00,72.64,72.69,72.42,72.47,95141.0,66.5046,66.5504,66.3032,66.349,95141.0
2022-04-25 10:20:00,72.49,72.58,72.35,72.55,161046.0,66.3673,66.4497,66.2391,66.4222,161046.0
2022-04-25 10:25:00,72.55,72.72,72.43,72.62,118141.0,66.4222,66.5779,66.3124,66.4863,118141.0
2022-04-25 10:30:00,72.61,72.61,72.32,72.46,113592.0,66.4772,66.4772,66.2117,66.3398,113592.0
2022-04-25 10:35:00,72.47,72.6,72.41,72.44,147543.0,66.349,66.468,66.2941,66.3215,147543.0
2022-04-25 10:40:00,72.44,72.45,72.05,72.07,87920.0,66.3215,66.3307,65.9645,65.9828,87920.0
2022-04-25 10:45:00,72.08,72.23,72.03,72.23,119217.0,65.9919,66.1293,65.9462,66.1293,119217.0
2022-04-25 10:50:00,72.23,72.35,72.13,72.33,109863.0,66.1293,66.2391,66.0377,66.2208,109863.0
2022-04-25 10:55:00,72.32,72.48,72.2,72.27,139248.0,66.2117,66.3582,66.1018,66.1659,139248.0
2022-04-25 11:00:00,72.26,72.31,72.15,72.24,110147.0,66.1567,66.2025,66.056,66.1384,110147.0
2022-04-25 11:05:00,72.24,72.33,72.13,72.21,97395.0,66.1384,66.2208,66.0377,66.111,97395.0
2022-04-25 11:10:00,72.19,72.43,72.06,72.27,94435.0,66.0927,66.3124,65.9736,66.1659,94435.0
2022-04-25 11:15:00,72.26,72.34,72.07,72.27,63099.0,66.1567,66.23,65.9828,66.1659,63099.0
2022-04-25 11:20:00,72.27,72.38,72.21,72.27,100562.0,66.1659,66.2666,66.111,66.1659,100562.0
2022-04-25 11:25:00,72.25,72.39,72.09,72.21,65823.0,66.1476,66.2758,66.0011,66.111,65823.0
2022-04-25 11:30:00,72.22,72.24,72.03,72.11,87469.0,66.1201,66.1384,65.9462,66.0194,87469.0
2022-04-25 11:35:00,72.13,72.24,72.06,72.1,52484.0,66.0377,66.1384,65.9736,66.0103,52484.0
2022-04-25 11:40:00,72.08,72.15,71.96,72.01,106589.0,65.9919,66.056,65.8821,65.9279,106589.0
2022-04-25 11:45:00,72.01,72.06,71.94,72.03,151935.0,65.9279,65.9736,65.8638,65.9462,151935.0
2022-04-25 11:50:00,72.04,72.04,71.7,71.76,136910.0,65.9553,65.9553,65.644,65.699,136910.0
2022-04-25 11:55:00,71.75,72.11,71.74,72.0,96260.0,65.6898,66.0194,65.6807,65.9187,96260.0
2022-04-25 12:00:00,72.0,72.01,71.83,71.94,112695.0,65.9187,65.9279,65.7631,65.8638,112695.0
2022-04-25 12:05:00,71.93,72.32,71.9,72.28,91267.0,65.8546,66.2117,65.8271,66.175,91267.0
2022-04-25 12:10:00,72.27,72.28,71.98,71.99,144377.0,66.1659,66.175,65.9004,65.9095,144377.0
2022-04-25 12:15:00,71.99,72.08,71.79,71.84,128245.0,65.9095,65.9919,65.7264,65.7722,128245.0
2022-04-25 12:20:00,71.85,72.23,71.85,72.22,101658.0,65.7814,66.1293,65.7814,66.1201,101658.0
2022-04-25 12:25:00,72.23,72.36,72.22,72.24,117045.0,66.1293,66.2483,66.1201,66.1384,117045.0
2022-04-25 12:30:00,72.23,72.49,72.19,72.46,85050.0,66.1293,66.3673,66.0927,66.3398,85050.0
2022-04-25 12:35:00,72.45,72.47,72.26,72.41,59240.0,66.3307,66.349,66.1567,66.2941,59240.0
2022-04-25 12:40:00,72.39,72.41,72.08,72.09,62340.0,66.2758,66.2941,65.9919,66.0011,62340.0
2022-04-25 12:45:00,72.09,72.28,71.96,72.03,175750.0,66.0011,66.175,65.8821,65.9462,175750.0
2022-04-25 12:50:00,72.03,72.2,71.79,71.79,233072.0,65.9462,66.1018,65.7264,65.7264,233072.0
2022-04-25 12:55:00,71.78,71.84,71.66,71.82,200735.0,65.7173,65.7722,65.6074,65.7539,200735.0
2022-04-25 13:00:00,71.83,71.83,71.59,71.68,100962.0,65.7631,65.7631,65.5433,65.6257,100962.0
2022-04-25 13:05:00,71.69,71.99,71.64,71.88,74994.0,65.6349,65.9095,65.5891,65.8088,74994.0
2022-04-25 13:10:00,71.89,72.08,71.88,72.01,73772.0,65.818,65.9919,65.8088,65.9279,73772.0
2022-04-25 13:15:00,72.03,72.09,71.7,71.72,149346.0,65.9462,66.0011,65.644,65.6623,149346.0
2022-04-25 13:20:00,71.72,71.84,71.62,71.71,107166.0,65.6623,65.7722,65.5708,65.6532,107166.0
2022-04-25 13:25:00,71.73,71.84,71.71,71.81,79920.0,65.6715,65.7722,65.6532,65.7447,79920.0
2022-04-25 13:30:00,71.81,71.93,71.7,71.72,85697.0,65.7447,65.8546,65.644,65.6623,85697.0
2022-04-25 13:35:00,71.72,71.82,71.65,71.81,163147.0,65.6623,65.7539,65.5983,65.7447,163147.0
2022-04-25 13:40:00,71.81,72.02,71.79,72.02,75681.0,65.7447,65.937,65.7264,65.937,75681.0
2022-04-25 13:45:00,72.03,72.07,71.96,72.05,71975.0,65.9462,65.9828,65.8821,65.9645,71975.0
2022-04-25 13:50:00,72.07,72.2,71.94,72.11,89024.0,65.9828,66.1018,65.8638,66.0194,89024.0
2022-04-25 13:55:00,72.1,72.34,72.1,72.33,110006.0,66.0103,66.23,66.0103,66.2208,110006.0
2022-04-25 14:00:00,72.33,72.36,72.06,72.06,97381.0,66.2208,66.2483,65.9736,65.9736,97381.0
2022-04-25 14:05:00,72.07,72.49,72.06,72.46,97065.0,65.9828,66.3673,65.9736,66.3398,97065.0
2022-04-25 14:10:00,72.48,72.82,72.48,72.79,134663.0,66.3582,66.6694,66.3582,66.642,134663.0
2022-04-25 14:15:00,72.78,72.95,72.71,72.83,230226.0,66.6328,66.7885,66.5687,66.6786,230226.0
2022-04-25 14:20:00,72.84,72.86,72.77,72.78,77525.0,66.6878,66.7061,66.6237,66.6328,77525.0
2022-04-25 14:25:00,72.78,73.36,72.78,73.31,168856.0,66.6328,67.1638,66.6328,67.1181,168856.0
2022-04-25 14:30:00,73.32,73.47,73.32,73.35,122911.0,67.1272,67.2645,67.1272,67.1547,122911.0
2022-04-25 14:35:00,73.35,73.35,73.16,73.24,103183.0,67.1547,67.1547,66.9807,67.054,103183.0
2022-04-25 14:40:00,73.23,73.24,73.06,73.11,91426.0,67.0448,67.054,66.8892,66.9349,91426.0
2022-04-25 14:45:00,73.1,73.26,73.02,73.14,131305.0,66.9258,67.0723,66.8525,66.9624,131305.0
2022-04-25 14:50:00,73.13,73.33,73.1,73.33,65087.0,66.9533,67.1364,66.9258,67.1364,65087.0
2022-04-25 14:55:00,73.34,73.37,73.19,73.25,92731.0,67.1455,67.173,67.0082,67.0631,92731.0
2022-04-25 15:00:00,73.23,73.26,73.13,73.19,163743.0,67.0448,67.0723,66.9533,67.0082,163743.0
2022-04-25 15:05:00,73.19,73.33,73.16,73.31,99021.0,67.0082,67.1364,66.9807,67.1181,99021.0
2022-04-25 15:10:00,73.31,73.43,73.3,73.41,101181.0,67.1181,67.2279,67.1089,67.2096,101181.0
2022-04-25 15:15:00,73.41,73.66,73.4,73.61,128086.0,67.2096,67.4385,67.2005,67.3927,128086.0
2022-04-25 15:20:00,73.61,73.89,73.59,73.86,181265.0,67.3927,67.6491,67.3744,67.6216,181265.0
2022-04-25 15:25:00,73.86,74.05,73.82,74.03,248097.0,67.6216,67.7956,67.585,67.7772,248097.0
2022-04-25 15:30:00,74.03,74.11,73.92,74.08,299475.0,67.7772,67.8505,67.6765,67.823,299475.0
2022-04-25 15:35:00,74.08,74.16,74.06,74.14,244630.0,67.823,67.8963,67.8047,67.8779,244630.0
2022-04-25 15:40:00,74.14,74.3,74.11,74.26,244965.0,67.8779,68.0244,67.8505,67.9878,244965.0
2022-04-25 15:45:00,74.27,74.51,74.19,74.23,448060.0,67.997,68.2167,67.9237,67.9603,448060.0
2022-04-25 15:50:00,74.23,74.32,74.05,74.15,476017.0,67.9603,68.0427,67.7956,67.8871,476017.0
2022-04-25 15:55:00,74.14,74.14,73.94,74.08,702763.0,67.8779,67.8779,67.6948,67.823,702763.0
2022-04-26 09:30:00,74.05,74.29,73.79,73.88,253924.0,67.7956,68.0153,67.5575,67.6399,253924.0
2022-04-26 09:35:00,73.9,74.1,73.64,73.68,122999.0,67.6582,67.8413,67.4202,67.4568,122999.0
2022-04-26 09:40:00,73.66,74.2,73.6,74.19,130244.0,67.4385,67.9329,67.3836,67.9237,130244.0
2022-04-26 09:45:00,74.19,74.51,74.06,74.35,122060.0,67.9237,68.2167,67.8047,68.0702,122060.0
2022-04-26 09:50:00,74.33,74.4,74.17,74.22,151873.0,68.0519,68.116,67.9054,67.9512,151873.0
2022-04-26 09:55:00,74.21,74.31,74.15,74.23,132720.0,67.942,68.0336,67.8871,67.9603,132720.0
2022-04-26 10:00:00,74.23,74.48,74.19,74.41,99846.0,67.9603,68.1892,67.9237,68.1251,99846.0
2022-04-26 10:05:00,74.41,74.95,74.33,74.84,178216.0,68.1251,68.6195,68.0519,68.5188,178216.0
2022-04-26 10:10:00,74.84,74.95,74.53,74.7,106940.0,68.5188,68.6195,68.235,68.3907,106940.0
2022-04-26 10:15:00,74.68,74.72,74.47,74.72,180165.0,68.3723,68.409,68.1801,68.409,180165.0
2022-04-26 10:20:00,74.71,74.97,74.65,74.89,307083.0,68.3998,68.6378,68.3449,68.5646,307083.0
2022-04-26 10:25:00,74.89,74.89,74.47,74.57,231349.0,68.5646,68.5646,68.1801,68.2716,231349.0
2022-04-26 10:30:00,74.56,74.57,74.23,74.34,101387.0,68.2625,68.2716,67.9603,68.0611,101387.0
2022-04-26 10:35:00,74.33,74.37,74.19,74.32,116775.0,68.0519,68.0885,67.9237,68.0427,116775.0
2022-04-26 10:40:00,74.3,74.39,74.18,74.25,227308.0,68.0244,68.1068,67.9146,67.9787,227308.0
2022-04-26 10:45:00,74.25,74.39,74.18,74.31,60865.0,67.9787,68.1068,67.9146,68.0336,60865.0
2022-04-26 10:50:00,74.31,74.41,74.22,74.37,65749.0,68.0336,68.1251,67.9512,68.0885,65749.0
2022-04-26 10:55:00,74.36,74.74,74.36,74.58,114065.0,68.0794,68.4273,68.0794,68.2808,114065.0
2022-04-26 11:00:00,74.57,74.6,74.32,74.58,56867.0,68.2716,68.2991,68.0427,68.2808,56867.0
2022-04-26 11:05:00,74.58,74.73,74.47,74.7,73750.0,68.2808,68.4181,68.1801,68.3907,73750.0
2022-04-26 11:10:00,74.7,74.83,74.61,74.81,84585.0,68.3907,68.5097,68.3083,68.4914,84585.0
2022-04-26 11:15:00,74.8,74.85,74.7,74.74,91017.0,68.4822,68.528,68.3907,68.4273,91017.0
2022-04-26 11:20:00,74.73,74.87,74.66,74.66,61771.0,68.4181,68.5463,68.354,68.354,61771.0
2022-04-26 11:25:00,74.66,74.68,74.47,74.52,53238.0,68.354,68.3723,68.1801,68.2259,53238.0
2022-04-26 11:30:00,74.49,74.54,74.4,74.48,70127.0,68.1984,68.2442,68.116,68.1892,70127.0
2022-04-26 11:35:00,74.48,74.49,74.31,74.32,82466.0,68.1892,68.1984,68.0336,68.0427,82466.0
2022-04-26 11:40:00,74.33,74.39,74.27,74.39,63354.0,68.0519,68.1068,67.997,68.1068,63354.0
2022-04-26 11:45:00,74.39,74.53,74.39,74.52,36588.0,68.1068,68.235,68.1068,68.2259,36588.0
2022-04-26 11:50:00,74.52,74.59,74.42,74.43,42551.0,68.2259,68.2899,68.1343,68.1435,42551.0
2022-04-26 11:55:00,74.43,74.48,74.29,74.36,125027.0,68.1435,68.1892,68.0153,68.0794,125027.0
2022-04-26 12:00:00,74.36,74.49,74.35,74.48,101898.0,68.0794,68.1984,68.0702,68.1892,101898.0
2022-04-26 12:05:00,74.48,74.58,74.4,74.56,58567.0,68.1892,68.2808,68.116,68.2625,58567.0
2022-04-26 12:10:00,74.55,74.56,74.46,74.54,72575.0,68.2533,68.2625,68.1709,68.2442,72575.0
2022-04-26 12:15:00,74.55,74.61,74.42,74.55,53869.0,68.2533,68.3083,68.1343,68.2533,53869.0
2022-04-26 12:20:00,74.56,74.63,74.52,74.6,66928.0,68.2625,68.3266,68.2259,68.2991,66928.0
2022-04-26 12:25:00,74.58,74.67,74.49,74.49,193740.0,68.2808,68.3632,68.1984,68.1984,193740.0
2022-04-26 12:30:00,74.48,74.52,74.38,74.42,64195.0,68.1892,68.2259,68.0977,68.1343,64195.0
2022-04-26 12:35:00,74.42,74.45,74.16,74.19,76476.0,68.1343,68.1618,67.8963,67.9237,76476.0
2022-04-26 12:40:00,74.2,74.34,74.16,74.31,137259.0,67.9329,68.0611,67.8963,68.0336,137259.0
2022-04-26 12:45:00,74.32,74.36,74.22,74.27,141762.0,68.0427,68.0794,67.9512,67.997,141762.0
2022-04-26 12:50:00,74.26,74.39,74.21,74.34,42361.0,67.9878,68.1068,67.942,68.0611,42361.0
2022-04-26 12:55:00,74.35,74.5,74.31,74.5,52573.0,68.0702,68.2075,68.0336,68.2075,52573.0
2022-04-26 13:00:00,74.5,74.51,74.21,74.22,69619.0,68.2075,68.2167,67.942,67.9512,69619.0
2022-04-26 13:05:00,74.22,74.36,74.2,74.31,70081.0,67.9512,68.0794,67.9329,68.0336,70081.0
2022-04-26 13:10:00,74.3,74.32,74.22,74.22,51037.0,68.0244,68.0427,67.9512,67.9512,51037.0
2022-04-26 13:15:00,74.22,74.23,74.05,74.05,64994.0,67.9512,67.9603,67.7956,67.7956,64994.0
2022-04-26 13:20:00,74.05,74.07,73.96,73.98,87052.0,67.7956,67.8139,67.7132,67.7315,87052.0
2022-04-26 13:25:00,73.98,74.03,73.9,73.98,96277.0,67.7315,67.7772,67.6582,67.7315,96277.0
2022-04-26 13:30:00,73.98,74.04,73.89,74.01,65726.0,67.7315,67.7864,67.6491,67.7589,65726.0
2022-04-26 13:35:00,74.0,74.0,73.82,73.89,99716.0,67.7498,67.7498,67.585,67.6491,99716.0
2022-04-26 13:40:00,73.88,74.04,73.83,74.01,71759.0,67.6399,67.7864,67.5941,67.7589,71759.0
2022-04-26 13:45:00,74.02,74.03,73.87,73.99,45582.0,67.7681,67.7772,67.6308,67.7406,45582.0
2022-04-26 13:50:00,74.0,74.0,73.8,73.83,35776.0,67.7498,67.7498,67.5667,67.5941,35776.0
2022-04-26 13:55:00,73.84,73.9,73.76,73.8,37479.0,67.6033,67.6582,67.53,67.5667,37479.0
2022-04-26 14:00:00,73.79,73.87,73.77,73.86,61072.0,67.5575,67.6308,67.5392,67.6216,61072.0
2022-04-26 14:05:00,73.86,74.01,73.81,73.9,62717.0,67.6216,67.7589,67.5758,67.6582,62717.0
2022-04-26 14:10:00,73.88,74.0,73.88,73.97,46154.0,67.6399,67.7498,67.6399,67.7223,46154.0
2022-04-26 14:15:00,73.97,74.02,73.83,73.94,128113.0,67.7223,67.7681,67.5941,67.6948,128113.0
2022-04-26 14:20:00,73.94,74.06,73.91,73.92,72731.0,67.6948,67.8047,67.6674,67.6765,72731.0
2022-04-26 14:25:00,73.93,73.97,73.76,73.93,70352.0,67.6857,67.7223,67.53,67.6857,70352.0
2022-04-26 14:30:00,73.92,73.96,73.7,73.77,67263.0,67.6765,67.7132,67.4751,67.5392,67263.0
2022-04-26 14:35:00,73.77,73.89,73.76,73.86,59884.0,67.5392,67.6491,67.53,67.6216,59884.0
2022-04-26 14:40:00,73.85,73.91,73.7,73.78,59783.0,67.6124,67.6674,67.4751,67.5484,59783.0
2022-04-26 14:45:00,73.79,73.89,73.76,73.85,48736.0,67.5575,67.6491,67.53,67.6124,48736.0
2022-04-26 14:50:00,73.82,74.04,73.81,74.01,51431.0,67.585,67.7864,67.5758,67.7589,51431.0
2022-04-26 14:55:00,74.01,74.09,73.93,73.99,84659.0,67.7589,67.8322,67.6857,67.7406,84659.0
2022-04-26 15:00:00,73.99,74.06,73.86,73.91,61822.0,67.7406,67.8047,67.6216,67.6674,61822.0
2022-04-26 15:05:00,73.91,73.92,73.8,73.84,50669.0,67.6674,67.6765,67.5667,67.6033,50669.0
2022-04-26 15:10:00,73.84,73.93,73.71,73.74,54103.0,67.6033,67.6857,67.4843,67.5117,54103.0
2022-04-26 15:15:00,73.73,73.74,73.54,73.56,79388.0,67.5026,67.5117,67.3286,67.3469,79388.0
2022-04-26 15:20:00,73.56,73.63,73.52,73.6,86698.0,67.3469,67.411,67.3103,67.3836,86698.0
2022-04-26 15:25:00,73.61,73.65,73.51,73.56,87449.0,67.3927,67.4293,67.3012,67.3469,87449.0
2022-04-26 15:30:00,73.56,73.65,73.49,73.51,127842.0,67.3469,67.4293,67.2829,67.3012,127842.0
2022-04-26 15:35:00,73.52,73.71,73.5,73.7,111679.0,67.3103,67.4843,67.292,67.4751,111679.0
2022-04-26 15:40:00,73.7,73.75,73.56,73.72,187374.0,67.4751,67.5209,67.3469,67.4934,187374.0
2022-04-26 15:45:00,73.71,73.79,73.61,73.69,152372.0,67.4843,67.5575,67.3927,67.466,152372.0
2022-04-26 15:50:00,73.69,73.84,73.63,73.7,238612.0,67.466,67.6033,67.411,67.4751,238612.0
2022-04-26 15:55:00,73.7,73.75,73.55,73.55,462775.0,67.4751,67.5209,67.3378,67.3378,462775.0
2022-04-27 09:30:00,73.83,73.99,73.59,73.63,232975.0,67.5941,67.7406,67.3744,67.411,232975.0
2022-04-27 09:35:00,73.64,74.15,73.64,73.8,109758.0,67.4202,67.8871,67.4202,67.5667,109758.0
2022-04-27 09:40:00,73.82,74.85,73.75,74.77,132592.0,67.585,68.528,67.5209,68.4547,132592.0
2022-04-27 09:45:00,74.8,74.8,74.36,74.65,168200.0,68.4822,68.4822,68.0794,68.3449,168200.0
2022-04-27 09:50:00,74.67,74.93,74.64,74.88,147664.0,68.3632,68.6012,68.3357,68.5554,147664.0
2022-04-27 09:55:00,74.89,75.14,74.88,74.99,149087.0,68.5646,68.7935,68.5554,68.6562,149087.0
2022-04-27 10:00:00,74.98,75.14,74.96,75.01,96153.0,68.647,68.7935,68.6287,68.6745,96153.0
2022-04-27 10:05:00,75.03,75.11,74.99,75.05,77903.0,68.6928,68.766,68.6562,68.7111,77903.0
2022-04-27 10:10:00,75.04,75.08,74.76,74.78,142318.0,68.7019,68.7386,68.4456,68.4639,142318.0
2022-04-27 10:15:00,74.77,74.81,74.4,74.43,91325.0,68.4547,68.4914,68.116,68.1435,91325.0
2022-04-27 10:20:00,74.43,74.72,74.25,74.64,112552.0,68.1435,68.409,67.9787,68.3357,112552.0
2022-04-27 10:25:00,74.63,74.7,74.36,74.41,112636.0,68.3266,68.3907,68.0794,68.1251,112636.0
2022-04-27 10:30:00,74.4,74.41,74.15,74.31,215076.0,68.116,68.1251,67.8871,68.0336,215076.0
2022-04-27 10:35:00,74.31,74.42,74.1,74.26,105020.0,68.0336,68.1343,67.8413,67.9878,105020.0
2022-04-27 10:40:00,74.26,74.34,74.24,74.29,90967.0,67.9878,68.0611,67.9695,68.0153,90967.0
2022-04-27 10:45:00,74.28,74.5,74.25,74.41,113140.0,68.0061,68.2075,67.9787,68.1251,113140.0
2022-04-27 10:50:00,74.4,74.42,74.25,74.28,165867.0,68.116,68.1343,67.9787,68.0061,165867.0
2022-04-27 10:55:00,74.29,74.39,74.09,74.09,82484.0,68.0153,68.1068,67.8322,67.8322,82484.0
2022-04-27 11:00:00,74.1,74.16,73.91,73.98,95127.0,67.8413,67.8963,67.6674,67.7315,95127.0
2022-04-27 11:05:00,73.95,73.99,73.82,73.95,82284.0,67.704,67.7406,67.585,67.704,82284.0
2022-04-27 11:10:00,73.95,74.09,73.8,73.85,106740.0,67.704,67.8322,67.5667,67.6124,106740.0
2022-04-27 11:15:00,73.86,74.14,73.84,74.09,70489.0,67.6216,67.8779,67.6033,67.8322,70489.0
2022-04-27 11:20:00,74.11,74.14,73.97,74.05,71130.0,67.8505,67.8779,67.7223,67.7956,71130.0
2022-04-27 11:25:00,74.04,74.32,74.03,74.32,87994.0,67.7864,68.0427,67.7772,68.0427,87994.0
2022-04-27 11:30:00,74.32,74.39,74.22,74.33,74079.0,68.0427,68.1068,67.9512,68.0519,74079.0
2022-04-27 11:35:00,74.32,74.33,74.18,74.18,56081.0,68.0427,68.0519,67.9146,67.9146,56081.0
2022-04-27 11:40:00,74.19,74.26,74.04,74.12,48573.0,67.9237,67.9878,67.7864,67.8596,48573.0
2022-04-27 11:45:00,74.12,74.12,74.0,74.07,34474.0,67.8596,67.8596,67.7498,67.8139,34474.0
2022-04-27 11:50:00,74.08,74.11,73.82,73.84,57026.0,67.823,67.8505,67.585,67.6033,57026.0
2022-04-27 11:55:00,73.82,73.98,73.77,73.97,77428.0,67.585,67.7315,67.5392,67.7223,77428.0
2022-04-27 12:00:00,73.98,74.18,73.97,74.01,98865.0,67.7315,67.9146,67.7223,67.7589,98865.0
2022-04-27 12:05:00,74.01,74.07,73.96,74.03,64592.0,67.7589,67.8139,67.7132,67.7772,64592.0
2022-04-27 12:10:00,74.02,74.15,74.01,74.12,95715.0,67.7681,67.8871,67.7589,67.8596,95715.0
2022-04-27 12:15:00,74.12,74.17,74.04,74.08,60370.0,67.8596,67.9054,67.7864,67.823,60370.0
2022-04-27 12:20:00,74.09,74.3,74.07,74.27,75344.0,67.8322,68.0244,67.8139,67.997,75344.0
2022-04-27 12:25:00,74.26,74.36,74.2,74.27,93384.0,67.9878,68.0794,67.9329,67.997,93384.0
2022-04-27 12:30:00,74.28,74.35,74.23,74.28,91969.0,68.0061,68.0702,67.9603,68.0061,91969.0
2022-04-27 12:35:00,74.29,74.35,74.25,74.35,63431.0,68.0153,68.0702,67.9787,68.0702,63431.0
2022-04-27 12:40:00,74.36,74.52,74.32,74.49,48608.0,68.0794,68.2259,68.0427,68.1984,48608.0
2022-04-27 12:45:00,74.5,74.56,74.41,74.52,65980.0,68.2075,68.2625,68.1251,68.2259,65980.0
2022-04-27 12:50:00,74.52,74.54,74.42,74.52,47683.0,68.2259,68.2442,68.1343,68.2259,47683.0
2022-04-27 12:55:00,74.51,74.55,74.46,74.51,57336.0,68.2167,68.2533,68.1709,68.2167,57336.0
2022-04-27 13:00:00,74.52,74.54,74.24,74.49,104560.0,68.2259,68.2442,67.9695,68.1984,104560.0
2022-04-27 13:05:00,74.47,74.49,74.2,74.22,59108.0,68.1801,68.1984,67.9329,67.9512,59108.0
2022-04-27 13:10:00,74.23,74.29,74.11,74.22,37780.0,67.9603,68.0153,67.8505,67.9512,37780.0
2022-04-27 13:15:00,74.21,74.29,74.17,74.29,57477.0,67.942,68.0153,67.9054,68.0153,57477.0
2022-04-27 13:20:00,74.29,74.35,74.14,74.16,39351.0,68.0153,68.0702,67.8779,67.8963,39351.0
2022-04-27 13:25:00,74.17,74.39,74.05,74.32,85512.0,67.9054,68.1068,67.7956,68.0427,85512.0
2022-04-27 13:30:00,74.32,74.42,74.28,74.39,47195.0,68.0427,68.1343,68.0061,68.1068,47195.0
2022-04-27 13:35:00,74.4,74.45,74.28,74.35,53306.0,68.116,68.1618,68.0061,68.0702,53306.0
2022-04-27 13:40:00,74.35,74.37,74.23,74.23,66449.0,68.0702,68.0885,67.9603,67.9603,66449.0
2022-04-27 13:45:00,74.23,74.39,74.21,74.3,63386.0,67.9603,68.1068,67.942,68.0244,63386.0
2022-04-27 13:50:00,74.29,74.39,74.25,74.3,49707.0,68.0153,68.1068,67.9787,68.0244,49707.0
2022-04-27 13:55:00,74.31,74.31,74.13,74.22,116697.0,68.0336,68.0336,67.8688,67.9512,116697.0
2022-04-27 14:00:00,74.22,74.27,74.08,74.22,159941.0,67.9512,67.997,67.823,67.9512,159941.0
2022-04-27 14:05:00,74.22,74.32,74.22,74.26,57334.0,67.9512,68.0427,67.9512,67.9878,57334.0
2022-04-27 14:10:00,74.25,74.26,74.05,74.11,82614.0,67.9787,67.9878,67.7956,67.8505,82614.0
2022-04-27 14:15:00,74.11,74.14,73.88,73.9,55606.0,67.8505,67.8779,67.6399,67.6582,55606.0
2022-04-27 14:20:00,73.92,73.99,73.84,73.86,73209.0,67.6765,67.7406,67.6033,67.6216,73209.0
2022-04-27 14:25:00,73.83,73.85,73.76,73.78,64234.0,67.5941,67.6124,67.53,67.5484,64234.0
2022-04-27 14:30:00,73.77,73.9,73.72,73.81,72554.0,67.5392,67.6582,67.4934,67.5758,72554.0
2022-04-27 14:35:00,73.8,73.81,73.57,73.74,80626.0,67.5667,67.5758,67.3561,67.5117,80626.0
2022-04-27 14:40:00,73.76,73.95,73.75,73.92,74938.0,67.53,67.704,67.5209,67.6765,74938.0
2022-04-27 14:45:00,73.93,73.95,73.75,73.76,83133.0,67.6857,67.704,67.5209,67.53,83133.0
2022-04-27 14:50:00,73.76,73.78,73.63,73.68,109763.0,67.53,67.5484,67.411,67.4568,109763.0
2022-04-27 14:55:00,73.67,73.68,73.51,73.58,129476.0,67.4476,67.4568,67.3012,67.3652,129476.0
2022-04-27 15:00:00,73.58,73.69,73.54,73.54,244396.0,67.3652,67.466,67.3286,67.3286,244396.0
2022-04-27 15:05:00,73.54,73.69,73.51,73.55,87973.0,67.3286,67.466,67.3012,67.3378,87973.0
2022-04-27 15:10:00,73.57,73.71,73.51,73.7,138003.0,67.3561,67.4843,67.3012,67.4751,138003.0
2022-04-27 15:15:00,73.71,73.77,73.62,73.73,103131.0,67.4843,67.5392,67.4019,67.5026,103131.0
2022-04-27 15:20:00,73.73,73.79,73.53,73.55,158433.0,67.5026,67.5575,67.3195,67.3378,158433.0
2022-04-27 15:25:00,73.55,73.7,73.53,73.55,89861.0,67.3378,67.4751,67.3195,67.3378,89861.0
2022-04-27 15:30:00,73.54,73.57,73.34,73.36,172231.0,67.3286,67.3561,67.1455,67.1638,172231.0
2022-04-27 15:35:00,73.35,73.5,73.31,73.39,176796.0,67.1547,67.292,67.1181,67.1913,176796.0
2022-04-27 15:40:00,73.4,73.52,73.34,73.46,143151.0,67.2005,67.3103,67.1455,67.2554,143151.0
2022-04-27 15:45:00,73.46,73.57,73.34,73.38,200043.0,67.2554,67.3561,67.1455,67.1821,200043.0
2022-04-27 15:50:00,73.37,73.4,73.18,73.35,258415.0,67.173,67.2005,66.999,67.1547,258415.0
2022-04-27 15:55:00,73.35,73.44,73.23,73.27,470774.0,67.1547,67.2371,67.0448,67.0814,470774.0
2022-04-28 09:30:00,73.5,73.91,73.28,73.33,418680.0,67.292,67.6674,67.0906,67.1364,418680.0
2022-04-28 09:35:00,73.31,73.41,73.03,73.28,193408.0,67.1181,67.2096,66.8617,67.0906,193408.0
2022-04-28 09:40:00,73.3,73.4,72.83,73.04,244591.0,67.1089,67.2005,66.6786,66.8709,244591.0
2022-04-28 09:45:00,73.01,73.8,72.96,73.8,126669.0,66.8434,67.5667,66.7976,67.5667,126669.0
2022-04-28 09:50:00,73.79,73.92,73.6,73.7,119699.0,67.5575,67.6765,67.3836,67.4751,119699.0
2022-04-28 09:55:00,73.74,73.74,73.4,73.46,158005.0,67.5117,67.5117,67.2005,67.2554,158005.0
2022-04-28 10:00:00,73.46,73.49,73.32,73.4,120971.0,67.2554,67.2829,67.1272,67.2005,120971.0
2022-04-28 10:05:00,73.41,73.55,73.39,73.52,178388.0,67.2096,67.3378,67.1913,67.3103,178388.0
2022-04-28 10:10:00,73.53,73.57,73.35,73.42,108949.0,67.3195,67.3561,67.1547,67.2188,108949.0
2022-04-28 10:15:00,73.43,73.64,73.35,73.61,72194.0,67.2279,67.4202,67.1547,67.3927,72194.0
2022-04-28 10:20:00,73.61,73.63,73.39,73.54,117339.0,67.3927,67.411,67.1913,67.3286,117339.0
2022-04-28 10:25:00,73.54,73.6,73.27,73.28,139093.0,67.3286,67.3836,67.0814,67.0906,139093.0
2022-04-28 10:30:00,73.28,73.3,73.05,73.11,105337.0,67.0906,67.1089,66.88,66.9349,105337.0
2022-04-28 10:35:00,73.09,73.18,73.04,73.04,69696.0,66.9166,66.999,66.8709,66.8709,69696.0
2022-04-28 10:40:00,73.05,73.2,72.94,73.16,108940.0,66.88,67.0173,66.7793,66.9807,108940.0
2022-04-28 10:45:00,73.16,73.17,72.92,72.98,131097.0,66.9807,66.9899,66.761,66.8159,131097.0
2022-04-28 10:50:00,72.98,73.02,72.82,72.91,84106.0,66.8159,66.8525,66.6694,66.7518,84106.0
2022-04-28 10:55:00,72.92,72.92,72.77,72.81,88416.0,66.761,66.761,66.6237,66.6603,88416.0
2022-04-28 11:00:00,72.81,72.92,72.77,72.83,159469.0,66.6603,66.761,66.6237,66.6786,159469.0
2022-04-28 11:05:00,72.84,73.29,72.84,73.18,138567.0,66.6878,67.0997,66.6878,66.999,138567.0
2022-04-28 11:10:00,73.16,73.4,73.09,73.38,70081.0,66.9807,67.2005,66.9166,67.1821,70081.0
2022-04-28 11:15:00,73.4,73.44,73.17,73.4,116301.0,67.2005,67.2371,66.9899,67.2005,116301.0
2022-04-28 11:20:00,73.4,73.43,73.22,73.25,79372.0,67.2005,67.2279,67.0357,67.0631,79372.0
2022-04-28 11:25:00,73.25,73.38,73.23,73.38,82193.0,67.0631,67.1821,67.0448,67.1821,82193.0
2022-04-28 11:30:00,73.39,73.53,73.22,73.53,80662.0,67.1913,67.3195,67.0357,67.3195,80662.0
2022-04-28 11:35:00,73.55,73.57,73.35,73.35,104645.0,67.3378,67.3561,67.1547,67.1547,104645.0
2022-04-28 11:40:00,73.36,73.56,73.36,73.5,84767.0,67.1638,67.3469,67.1638,67.292,84767.0
2022-04-28 11:45:00,73.5,73.54,73.37,73.46,40600.0,67.292,67.3286,67.173,67.2554,40600.0
2022-04-28 11:50:00,73.45,73.58,73.43,73.56,56483.0,67.2462,67.3652,67.2279,67.3469,56483.0
2022-04-28 11:55:00,73.55,73.56,73.41,73.51,41219.0,67.3378,67.3469,67.2096,67.3012,41219.0
2022-04-28 12:00:00,73.52,73.56,73.44,73.5,75115.0,67.3103,67.3469,67.2371,67.292,75115.0
2022-04-28 12:05:00,73.49,73.49,73.37,73.48,71154.0,67.2829,67.2829,67.173,67.2737,71154.0
2022-04-28 12:10:00,73.5,73.65,73.47,73.59,62678.0,67.292,67.4293,67.2645,67.3744,62678.0
2022-04-28 12:15:00,73.59,73.73,73.58,73.7,91301.0,67.3744,67.5026,67.3652,67.4751,91301.0
2022-04-28 12:20:00,73.7,73.87,73.68,73.74,81738.0,67.4751,67.6308,67.4568,67.5117,81738.0
2022-04-28 12:25:00,73.73,73.74,73.63,73.66,80941.0,67.5026,67.5117,67.411,67.4385,80941.0
2022-04-28 12:30:00,73.66,73.67,73.52,73.53,42435.0,67.4385,67.4476,67.3103,67.3195,42435.0
2022-04-28 12:35:00,73.53,73.67,73.52,73.66,151934.0,67.3195,67.4476,67.3103,67.4385,151934.0
2022-04-28 12:40:00,73.66,73.74,73.65,73.67,38739.0,67.4385,67.5117,67.4293,67.4476,38739.0
2022-04-28 12:45:00,73.68,73.76,73.59,73.63,99575.0,67.4568,67.53,67.3744,67.411,99575.0
2022-04-28 12:50:00,73.64,73.66,73.45,73.51,64128.0,67.4202,67.4385,67.2462,67.3012,64128.0
2022-04-28 12:55:00,73.5,73.62,73.46,73.61,51454.0,67.292,67.4019,67.2554,67.3927,51454.0
2022-04-28 13:00:00,73.62,73.65,73.48,73.6,61428.0,67.4019,67.4293,67.2737,67.3836,61428.0
2022-04-28 13:05:00,73.62,73.76,73.57,73.71,62691.0,67.4019,67.53,67.3561,67.4843,62691.0
2022-04-28 13:10:00,73.7,73.81,73.64,73.75,154325.0,67.4751,67.5758,67.4202,67.5209,154325.0
2022-04-28 13:15:00,73.74,73.75,73.61,73.71,68076.0,67.5117,67.5209,67.3927,67.4843,68076.0
2022-04-28 13:20:00,73.71,73.71,73.57,73.58,51180.0,67.4843,67.4843,67.3561,67.3652,51180.0
2022-04-28 13:25:00,73.58,73.68,73.55,73.67,42599.0,67.3652,67.4568,67.3378,67.4476,42599.0
2022-04-28 13:30:00,73.67,73.69,73.56,73.62,54478.0,67.4476,67.466,67.3469,67.4019,54478.0
2022-04-28 13:35:00,73.65,73.73,73.53,73.61,72714.0,67.4293,67.5026,67.3195,67.3927,72714.0
2022-04-28 13:40:00,73.61,73.64,73.5,73.51,50119.0,67.3927,67.4202,67.292,67.3012,50119.0
2022-04-28 13:45:00,73.52,73.68,73.52,73.63,53499.0,67.3103,67.4568,67.3103,67.411,53499.0
2022-04-28 13:50:00,73.62,73.64,73.48,73.48,54391.0,67.4019,67.4202,67.2737,67.2737,54391.0
2022-04-28 13:55:00,73.48,73.57,73.46,73.53,48993.0,67.2737,67.3561,67.2554,67.3195,48993.0
2022-04-28 14:00:00,73.53,73.64,73.52,73.58,46055.0,67.3195,67.4202,67.3103,67.3652,46055.0
2022-04-28 14:05:00,73.57,73.61,73.54,73.61,57358.0,67.3561,67.3927,67.3286,67.3927,57358.0
2022-04-28 14:10:00,73.61,73.68,73.56,73.66,70996.0,67.3927,67.4568,67.3469,67.4385,70996.0
2022-04-28 14:15:00,73.66,73.68,73.56,73.68,50812.0,67.4385,67.4568,67.3469,67.4568,50812.0
2022-04-28 14:20:00,73.67,73.72,73.65,73.67,50608.0,67.4476,67.4934,67.4293,67.4476,50608.0
2022-04-28 14:25:00,73.67,73.68,73.52,73.53,69792.0,67.4476,67.4568,67.3103,67.3195,69792.0
2022-04-28 14:30:00,73.53,73.59,73.5,73.54,46949.0,67.3195,67.3744,67.292,67.3286,46949.0
2022-04-28 14:35:00,73.53,73.56,73.49,73.53,48283.0,67.3195,67.3469,67.2829,67.3195,48283.0
2022-04-28 14:40:00,73.53,73.61,73.46,73.61,80561.0,67.3195,67.3927,67.2554,67.3927,80561.0
2022-04-28 14:45:00,73.62,73.76,73.62,73.76,106161.0,67.4019,67.53,67.4019,67.53,106161.0
2022-04-28 14:50:00,73.75,73.8,73.57,73.57,69579.0,67.5209,67.5667,67.3561,67.3561,69579.0
2022-04-28 14:55:00,73.57,73.69,73.57,73.64,90484.0,67.3561,67.466,67.3561,67.4202,90484.0
2022-04-28 15:00:00,73.65,73.78,73.61,73.72,79456.0,67.4293,67.5484,67.3927,67.4934,79456.0
2022-04-28 15:05:00,73.72,73.74,73.65,73.66,82494.0,67.4934,67.5117,67.4293,67.4385,82494.0
2022-04-28 15:10:00,73.66,73.66,73.44,73.45,125109.0,67.4385,67.4385,67.2371,67.2462,125109.0
2022-04-28 15:15:00,73.44,73.56,73.42,73.56,135846.0,67.2371,67.3469,67.2188,67.3469,135846.0
2022-04-28 15:20:00,73.56,73.61,73.5,73.55,126740.0,67.3469,67.3927,67.292,67.3378,126740.0
2022-04-28 15:25:00,73.54,73.55,73.43,73.49,142866.0,67.3286,67.3378,67.2279,67.2829,142866.0
2022-04-28 15:30:00,73.49,73.5,73.36,73.37,196866.0,67.2829,67.292,67.1638,67.173,196866.0
2022-04-28 15:35:00,73.37,73.49,73.36,73.44,205928.0,67.173,67.2829,67.1638,67.2371,205928.0
2022-04-28 15:40:00,73.45,73.64,73.4,73.45,178199.0,67.2462,67.4202,67.2005,67.2462,178199.0
2022-04-28 15:45:00,73.44,73.51,73.3,73.33,234267.0,67.2371,67.3012,67.1089,67.1364,234267.0
2022-04-28 15:50:00,73.33,73.46,73.21,73.43,359106.0,67.1364,67.2554,67.0265,67.2279,359106.0
2022-04-28 15:55:00,73.42,73.53,73.36,73.53,463855.0,67.2188,67.3195,67.1638,67.3195,463855.0
2022-04-29 09:30:00,72.88,73.44,72.85,73.07,228821.0,66.7244,67.2371,66.6969,66.8983,228821.0
2022-04-29 09:35:00,73.05,73.07,72.44,72.48,136063.0,66.88,66.8983,66.3215,66.3582,136063.0
2022-04-29 09:40:00,72.48,72.86,72.44,72.77,86683.0,66.3582,66.7061,66.3215,66.6237,86683.0
2022-04-29 09:45:00,72.72,72.97,72.65,72.91,86824.0,66.5779,66.8068,66.5138,66.7518,86824.0
2022-04-29 09:50:00,72.93,73.14,72.89,73.09,83705.0,66.7701,66.9624,66.7335,66.9166,83705.0
2022-04-29 09:55:00,73.09,73.45,73.09,73.27,58867.0,66.9166,67.2462,66.9166,67.0814,58867.0
2022-04-29 10:00:00,73.26,73.31,73.04,73.09,64743.0,67.0723,67.1181,66.8709,66.9166,64743.0
2022-04-29 10:05:00,73.1,73.22,72.9,73.0,41929.0,66.9258,67.0357,66.7427,66.8342,41929.0
2022-04-29 10:10:00,72.98,73.08,72.83,72.97,58318.0,66.8159,66.9075,66.6786,66.8068,58318.0
2022-04-29 10:15:00,72.98,72.98,72.6,72.6,64216.0,66.8159,66.8159,66.468,66.468,64216.0
2022-04-29 10:20:00,72.6,72.61,72.51,72.55,42400.0,66.468,66.4772,66.3856,66.4222,42400.0
2022-04-29 10:25:00,72.55,72.62,72.41,72.43,92205.0,66.4222,66.4863,66.2941,66.3124,92205.0
2022-04-29 10:30:00,72.42,72.49,72.3,72.4,160552.0,66.3032,66.3673,66.1934,66.2849,160552.0
2022-04-29 10:35:00,72.4,72.59,72.36,72.53,85428.0,66.2849,66.4589,66.2483,66.4039,85428.0
2022-04-29 10:40:00,72.53,72.55,72.3,72.37,76323.0,66.4039,66.4222,66.1934,66.2574,76323.0
2022-04-29 10:45:00,72.36,72.36,72.16,72.17,69310.0,66.2483,66.2483,66.0652,66.0743,69310.0
2022-04-29 10:50:00,72.18,72.3,72.15,72.19,66546.0,66.0835,66.1934,66.056,66.0927,66546.0
2022-04-29 10:55:00,72.2,72.23,72.13,72.17,69405.0,66.1018,66.1293,66.0377,66.0743,69405.0
2022-04-29 11:00:00,72.17,72.17,71.83,71.9,208429.0,66.0743,66.0743,65.7631,65.8271,208429.0
2022-04-29 11:05:00,71.91,72.11,71.9,72.01,58324.0,65.8363,66.0194,65.8271,65.9279,58324.0
2022-04-29 11:10:00,72.01,72.07,71.81,72.0,169334.0,65.9279,65.9828,65.7447,65.9187,169334.0
2022-04-29 11:15:00,71.99,72.08,71.99,72.02,63302.0,65.9095,65.9919,65.9095,65.937,63302.0
2022-04-29 11:20:00,72.03,72.15,71.99,72.15,77539.0,65.9462,66.056,65.9095,66.056,77539.0
2022-04-29 11:25:00,72.15,72.2,72.01,72.07,73409.0,66.056,66.1018,65.9279,65.9828,73409.0
2022-04-29 11:30:00,72.02,72.31,72.0,72.23,110117.0,65.937,66.2025,65.9187,66.1293,110117.0
2022-04-29 11:35:00,72.22,72.25,72.09,72.1,66132.0,66.1201,66.1476,66.0011,66.0103,66132.0
2022-04-29 11:40:00,72.1,72.22,72.06,72.11,51499.0,66.0103,66.1201,65.9736,66.0194,51499.0
2022-04-29 11:45:00,72.11,72.4,72.1,72.31,326869.0,66.0194,66.2849,66.0103,66.2025,326869.0
2022-04-29 11:50:00,72.32,72.38,72.2,72.21,79832.0,66.2117,66.2666,66.1018,66.111,79832.0
2022-04-29 11:55:00,72.23,72.24,72.12,72.17,144063.0,66.1293,66.1384,66.0286,66.0743,144063.0
2022-04-29 12:00:00,72.17,72.19,71.93,71.95,160859.0,66.0743,66.0927,65.8546,65.8729,160859.0
2022-04-29 12:05:00,71.95,72.0,71.85,71.86,98435.0,65.8729,65.9187,65.7814,65.7905,98435.0
2022-04-29 12:10:00,71.86,72.0,71.8,71.93,90057.0,65.7905,65.9187,65.7356,65.8546,90057.0
2022-04-29 12:15:00,71.91,71.96,71.81,71.83,79431.0,65.8363,65.8821,65.7447,65.7631,79431.0
2022-04-29 12:20:00,71.83,72.0,71.78,71.93,112612.0,65.7631,65.9187,65.7173,65.8546,112612.0
2022-04-29 12:25:00,71.93,71.95,71.82,71.92,40877.0,65.8546,65.8729,65.7539,65.8455,40877.0
2022-04-29 12:30:00,71.91,71.92,71.77,71.78,43767.0,65.8363,65.8455,65.7081,65.7173,43767.0
2022-04-29 12:35:00,71.79,71.83,71.66,71.7,61164.0,65.7264,65.7631,65.6074,65.644,61164.0
2022-04-29 12:40:00,71.69,71.7,71.57,71.68,38439.0,65.6349,65.644,65.525,65.6257,38439.0
2022-04-29 12:45:00,71.67,71.73,71.64,71.65,38874.0,65.6166,65.6715,65.5891,65.5983,38874.0
2022-04-29 12:50:00,71.64,71.64,71.42,71.44,82190.0,65.5891,65.5891,65.3877,65.406,82190.0
2022-04-29 12:55:00,71.44,71.62,71.42,71.49,83284.0,65.406,65.5708,65.3877,65.4518,83284.0
2022-04-29 13:00:00,71.48,71.63,71.47,71.51,78808.0,65.4426,65.58,65.4335,65.4701,78808.0
2022-04-29 13:05:00,71.51,71.51,71.38,71.42,73311.0,65.4701,65.4701,65.3511,65.3877,73311.0
2022-04-29 13:10:00,71.43,71.51,71.41,71.51,49789.0,65.3968,65.4701,65.3785,65.4701,49789.0
2022-04-29 13:15:00,71.52,71.58,71.46,71.53,64350.0,65.4792,65.5342,65.4243,65.4884,64350.0
2022-04-29 13:20:00,71.53,71.63,71.51,71.57,104187.0,65.4884,65.58,65.4701,65.525,104187.0
2022-04-29 13:25:00,71.58,71.75,71.58,71.64,66988.0,65.5342,65.6898,65.5342,65.5891,66988.0
2022-04-29 13:30:00,71.64,71.8,71.64,71.74,52182.0,65.5891,65.7356,65.5891,65.6807,52182.0
2022-04-29 13:35:00,71.73,71.83,71.73,71.8,65545.0,65.6715,65.7631,65.6715,65.7356,65545.0
2022-04-29 13:40:00,71.81,71.81,71.65,71.72,64446.0,65.7447,65.7447,65.5983,65.6623,64446.0
2022-04-29 13:45:00,71.72,71.75,71.6,71.6,40092.0,65.6623,65.6898,65.5525,65.5525,40092.0
2022-04-29 13:50:00,71.6,71.64,71.49,71.52,48048.0,65.5525,65.5891,65.4518,65.4792,48048.0
2022-04-29 13:55:00,71.51,71.57,71.44,71.54,70719.0,65.4701,65.525,65.406,65.4976,70719.0
2022-04-29 14:00:00,71.55,71.57,71.41,71.42,58441.0,65.5067,65.525,65.3785,65.3877,58441.0
2022-04-29 14:05:00,71.42,71.55,71.39,71.49,61600.0,65.3877,65.5067,65.3602,65.4518,61600.0
2022-04-29 14:10:00,71.48,71.58,71.44,71.56,79264.0,65.4426,65.5342,65.406,65.5159,79264.0
2022-04-29 14:15:00,71.57,71.73,71.57,71.69,69269.0,65.525,65.6715,65.525,65.6349,69269.0
2022-04-29 14:20:00,71.68,71.71,71.61,71.65,65966.0,65.6257,65.6532,65.5616,65.5983,65966.0
2022-04-29 14:25:00,71.65,71.73,71.63,71.66,52800.0,65.5983,65.6715,65.58,65.6074,52800.0
2022-04-29 14:30:00,71.65,71.74,71.61,71.64,66605.0,65.5983,65.6807,65.5616,65.5891,66605.0
2022-04-29 14:35:00,71.64,71.73,71.63,71.7,111574.0,65.5891,65.6715,65.58,65.644,111574.0
2022-04-29 14:40:00,71.7,72.03,71.69,72.03,114076.0,65.644,65.9462,65.6349,65.9462,114076.0
2022-04-29 14:45:00,72.04,72.06,71.74,71.75,101765.0,65.9553,65.9736,65.6807,65.6898,101765.0
2022-04-29 14:50:00,71.75,71.88,71.74,71.78,95352.0,65.6898,65.8088,65.6807,65.7173,95352.0
2022-04-29 14:55:00,71.77,71.93,71.71,71.91,68114.0,65.7081,65.8546,65.6532,65.8363,68114.0
2022-04-29 15:00:00,71.89,71.89,71.71,71.81,112074.0,65.818,65.818,65.6532,65.7447,112074.0
2022-04-29 15:05:00,71.8,71.81,71.57,71.59,111387.0,65.7356,65.7447,65.525,65.5433,111387.0
2022-04-29 15:10:00,71.6,71.63,71.44,71.46,80003.0,65.5525,65.58,65.406,65.4243,80003.0
2022-04-29 15:15:00,71.46,71.58,71.41,71.56,123058.0,65.4243,65.5342,65.3785,65.5159,123058.0
2022-04-29 15:20:00,71.57,71.57,71.38,71.48,100200.0,65.525,65.525,65.3511,65.4426,100200.0
2022-04-29 15:25:00,71.48,71.52,71.38,71.44,92488.0,65.4426,65.4792,65.3511,65.406,92488.0
2022-04-29 15:30:00,71.42,71.46,71.3,71.39,121446.0,65.3877,65.4243,65.2778,65.3602,121446.0
2022-04-29 15:35:00,71.38,71.5,71.29,71.44,128046.0,65.3511,65.4609,65.2687,65.406,128046.0
2022-04-29 15:40:00,71.44,71.54,71.29,71.31,153324.0,65.406,65.4976,65.2687,65.287,153324.0
2022-04-29 15:45:00,71.31,71.38,71.12,71.14,260635.0,65.287,65.3511,65.113,65.1313,260635.0
2022-04-29 15:50:00,71.13,71.19,70.93,71.01,369508.0,65.1222,65.1771,64.9391,65.0123,369508.0
2022-04-29 15:55:00,71.0,71.06,70.88,71.02,697434.0,65.0032,65.0581,64.8933,65.0215,697434.0
2022-05-02 09:30:00,71.1,71.51,70.95,71.0,398191.0,65.0947,65.4701,64.9574,65.0032,398191.0
2022-05-02 09:35:00,70.99,71.25,70.61,70.88,135664.0,64.994,65.232,64.6461,64.8933,135664.0
2022-05-02 09:40:00,70.89,71.08,70.77,70.88,177305.0,64.9025,65.0764,64.7926,64.8933,177305.0
2022-05-02 09:45:00,70.87,70.9,70.55,70.63,105946.0,64.8841,64.9116,64.5912,64.6644,105946.0
2022-05-02 09:50:00,70.66,70.78,70.46,70.48,124715.0,64.6919,64.8017,64.5088,64.5271,124715.0
2022-05-02 09:55:00,70.5,70.6,70.3,70.56,115685.0,64.5454,64.6369,64.3623,64.6003,115685.0
2022-05-02 10:00:00,70.58,70.85,70.41,70.8,136713.0,64.6186,64.8658,64.463,64.8201,136713.0
2022-05-02 10:05:00,70.8,70.85,70.43,70.46,80940.0,64.8201,64.8658,64.4813,64.5088,80940.0
2022-05-02 10:10:00,70.47,70.7,70.3,70.7,116957.0,64.5179,64.7285,64.3623,64.7285,116957.0
2022-05-02 10:15:00,70.68,70.88,70.38,70.86,108243.0,64.7102,64.8933,64.4355,64.875,108243.0
2022-05-02 10:20:00,70.88,70.94,70.6,70.6,336582.0,64.8933,64.9482,64.6369,64.6369,336582.0
2022-05-02 10:25:00,70.6,71.14,70.59,70.84,171840.0,64.6369,65.1313,64.6278,64.8567,171840.0
2022-05-02 10:30:00,70.85,71.05,70.85,70.95,100742.0,64.8658,65.0489,64.8658,64.9574,100742.0
2022-05-02 10:35:00,70.95,70.95,70.63,70.86,107317.0,64.9574,64.9574,64.6644,64.875,107317.0
2022-05-02 10:40:00,70.87,70.9,70.59,70.61,69015.0,64.8841,64.9116,64.6278,64.6461,69015.0
2022-05-02 10:45:00,70.6,70.71,70.5,70.55,78870.0,64.6369,64.7377,64.5454,64.5912,78870.0
2022-05-02 10:50:00,70.56,70.59,70.38,70.4,100584.0,64.6003,64.6278,64.4355,64.4538,100584.0
2022-05-02 10:55:00,70.4,70.53,70.27,70.28,91987.0,64.4538,64.5729,64.3348,64.344,91987.0
2022-05-02 11:00:00,70.29,70.35,70.05,70.14,138281.0,64.3531,64.4081,64.1334,64.2158,138281.0
2022-05-02 11:05:00,70.14,70.22,70.08,70.21,91995.0,64.2158,64.289,64.1609,64.2799,91995.0
2022-05-02 11:10:00,70.22,70.24,70.01,70.17,75652.0,64.289,64.3074,64.0968,64.2433,75652.0
2022-05-02 11:15:00,70.17,70.2,69.87,69.89,153370.0,64.2433,64.2707,63.9686,63.9869,153370.0
2022-05-02 11:20:00,69.91,70.01,69.86,69.87,73231.0,64.0052,64.0968,63.9594,63.9686,73231.0
2022-05-02 11:25:00,69.88,70.02,69.81,69.94,83605.0,63.9778,64.1059,63.9137,64.0327,83605.0
2022-05-02 11:30:00,69.95,70.07,69.83,69.94,89797.0,64.0418,64.1517,63.932,64.0327,89797.0
2022-05-02 11:35:00,69.94,70.12,69.81,69.85,85855.0,64.0327,64.1975,63.9137,63.9503,85855.0
2022-05-02 11:40:00,69.83,69.96,69.68,69.91,75373.0,63.932,64.051,63.7947,64.0052,75373.0
2022-05-02 11:45:00,69.91,70.01,69.8,69.88,67730.0,64.0052,64.0968,63.9045,63.9778,67730.0
2022-05-02 11:50:00,69.86,69.93,69.81,69.87,59698.0,63.9594,64.0235,63.9137,63.9686,59698.0
2022-05-02 11:55:00,69.87,69.91,69.73,69.89,79354.0,63.9686,64.0052,63.8404,63.9869,79354.0
2022-05-02 12:00:00,69.89,69.9,69.53,69.57,107024.0,63.9869,63.9961,63.6573,63.6939,107024.0
2022-05-02 12:05:00,69.57,69.7,69.57,69.66,116759.0,63.6939,63.813,63.6939,63.7763,116759.0
2022-05-02 12:10:00,69.67,69.68,69.51,69.62,92176.0,63.7855,63.7947,63.639,63.7397,92176.0
2022-05-02 12:15:00,69.61,69.88,69.55,69.85,77416.0,63.7306,63.9778,63.6756,63.9503,77416.0
2022-05-02 12:20:00,69.86,69.93,69.63,69.66,150967.0,63.9594,64.0235,63.7489,63.7763,150967.0
2022-05-02 12:25:00,69.64,69.66,69.51,69.59,68058.0,63.758,63.7763,63.639,63.7123,68058.0
2022-05-02 12:30:00,69.59,69.77,69.58,69.75,77071.0,63.7123,63.8771,63.7031,63.8587,77071.0
2022-05-02 12:35:00,69.75,69.8,69.62,69.66,64256.0,63.8587,63.9045,63.7397,63.7763,64256.0
2022-05-02 12:40:00,69.65,69.74,69.54,69.58,49908.0,63.7672,63.8496,63.6665,63.7031,49908.0
2022-05-02 12:45:00,69.55,69.6,69.43,69.44,108850.0,63.6756,63.7214,63.5658,63.5749,108850.0
2022-05-02 12:50:00,69.43,69.45,69.23,69.31,110185.0,63.5658,63.5841,63.3827,63.4559,110185.0
2022-05-02 12:55:00,69.31,69.49,69.27,69.36,95911.0,63.4559,63.6207,63.4193,63.5017,95911.0
2022-05-02 13:00:00,69.37,69.39,69.17,69.28,122877.0,63.5108,63.5291,63.3277,63.4284,122877.0
2022-05-02 13:05:00,69.28,69.45,69.26,69.39,137179.0,63.4284,63.5841,63.4101,63.5291,137179.0
2022-05-02 13:10:00,69.39,69.53,69.27,69.39,94692.0,63.5291,63.6573,63.4193,63.5291,94692.0
2022-05-02 13:15:00,69.41,69.41,69.24,69.3,65390.0,63.5475,63.5475,63.3918,63.4467,65390.0
2022-05-02 13:20:00,69.3,69.32,69.13,69.14,76316.0,63.4467,63.4651,63.2911,63.3003,76316.0
2022-05-02 13:25:00,69.14,69.25,69.07,69.24,184146.0,63.3003,63.401,63.2362,63.3918,184146.0
2022-05-02 13:30:00,69.23,69.3,68.91,68.94,111337.0,63.3827,63.4467,63.0897,63.1172,111337.0
2022-05-02 13:35:00,68.92,69.13,68.89,69.05,91280.0,63.0988,63.2911,63.0714,63.2179,91280.0
2022-05-02 13:40:00,69.06,69.21,69.06,69.11,84745.0,63.227,63.3643,63.227,63.2728,84745.0
2022-05-02 13:45:00,69.09,69.19,69.07,69.11,80194.0,63.2545,63.346,63.2362,63.2728,80194.0
2022-05-02 13:50:00,69.1,69.15,69.01,69.03,78284.0,63.2636,63.3094,63.1812,63.1996,78284.0
2022-05-02 13:55:00,69.03,69.25,69.0,69.23,93998.0,63.1996,63.401,63.1721,63.3827,93998.0
2022-05-02 14:00:00,69.22,69.31,69.15,69.23,146817.0,63.3735,63.4559,63.3094,63.3827,146817.0
2022-05-02 14:05:00,69.24,69.5,69.18,69.25,90752.0,63.3918,63.6299,63.3369,63.401,90752.0
2022-05-02 14:10:00,69.24,69.26,69.1,69.14,160441.0,63.3918,63.4101,63.2636,63.3003,160441.0
2022-05-02 14:15:00,69.13,69.17,68.97,69.0,83919.0,63.2911,63.3277,63.1446,63.1721,83919.0
2022-05-02 14:20:00,69.0,69.05,68.93,69.0,69126.0,63.1721,63.2179,63.108,63.1721,69126.0
2022-05-02 14:25:00,69.01,69.06,68.94,69.02,92813.0,63.1812,63.227,63.1172,63.1904,92813.0
2022-05-02 14:30:00,69.01,69.02,68.9,68.92,108324.0,63.1812,63.1904,63.0805,63.0988,108324.0
2022-05-02 14:35:00,68.91,68.92,68.75,68.78,122459.0,63.0897,63.0988,62.9432,62.9707,122459.0
2022-05-02 14:40:00,68.77,68.81,68.52,68.64,119318.0,62.9615,62.9981,62.7326,62.8425,119318.0
2022-05-02 14:45:00,68.65,68.98,68.65,68.95,101544.0,62.8516,63.1538,62.8516,63.1263,101544.0
2022-05-02 14:50:00,68.95,69.08,68.8,68.99,142653.0,63.1263,63.2453,62.989,63.1629,142653.0
2022-05-02 14:55:00,68.98,69.01,68.84,68.9,154162.0,63.1538,63.1812,63.0256,63.0805,154162.0
2022-05-02 15:00:00,68.9,69.12,68.88,69.09,144319.0,63.0805,63.282,63.0622,63.2545,144319.0
2022-05-02 15:05:00,69.09,69.28,69.01,69.18,146283.0,63.2545,63.4284,63.1812,63.3369,146283.0
2022-05-02 15:10:00,69.2,69.38,69.2,69.38,165004.0,63.3552,63.52,63.3552,63.52,165004.0
2022-05-02 15:15:00,69.38,69.52,69.3,69.51,179691.0,63.52,63.6482,63.4467,63.639,179691.0
2022-05-02 15:20:00,69.51,69.65,69.51,69.61,126790.0,63.639,63.7672,63.639,63.7306,126790.0
2022-05-02 15:25:00,69.62,69.71,69.52,69.57,190748.0,63.7397,63.8221,63.6482,63.6939,190748.0
2022-05-02 15:30:00,69.57,69.85,69.57,69.83,217926.0,63.6939,63.9503,63.6939,63.932,217926.0
2022-05-02 15:35:00,69.83,69.93,69.54,69.59,305372.0,63.932,64.0235,63.6665,63.7123,305372.0
2022-05-02 15:40:00,69.59,69.77,69.47,69.51,317891.0,63.7123,63.8771,63.6024,63.639,317891.0
2022-05-02 15:45:00,69.51,69.9,69.49,69.87,326331.0,63.639,63.9961,63.6207,63.9686,326331.0
2022-05-02 15:50:00,69.87,69.94,69.68,69.9,510116.0,63.9686,64.0327,63.7947,63.9961,510116.0
2022-05-02 15:55:00,69.89,69.91,69.78,69.88,647910.0,63.9869,64.0052,63.8862,63.9778,647910.0
2022-05-03 09:30:00,70.0,70.08,69.57,69.96,317978.0,64.0876,64.1609,63.6939,64.051,317978.0
2022-05-03 09:35:00,69.98,70.24,69.93,70.05,127453.0,64.0693,64.3074,64.0235,64.1334,127453.0
2022-05-03 09:40:00,70.07,70.45,69.96,70.19,169514.0,64.1517,64.4996,64.051,64.2616,169514.0
2022-05-03 09:45:00,70.18,70.29,69.89,70.14,78459.0,64.2524,64.3531,63.9869,64.2158,78459.0
2022-05-03 09:50:00,70.13,70.4,70.07,70.15,61295.0,64.2066,64.4538,64.1517,64.225,61295.0
2022-05-03 09:55:00,70.17,70.3,69.93,69.94,115133.0,64.2433,64.3623,64.0235,64.0327,115133.0
2022-05-03 10:00:00,69.93,69.98,69.7,69.79,86747.0,64.0235,64.0693,63.813,63.8954,86747.0
2022-05-03 10:05:00,69.79,69.88,69.63,69.73,110754.0,63.8954,63.9778,63.7489,63.8404,110754.0
2022-05-03 10:10:00,69.73,69.97,69.7,69.91,92207.0,63.8404,64.0602,63.813,64.0052,92207.0
2022-05-03 10:15:00,69.89,70.23,69.88,70.19,159503.0,63.9869,64.2982,63.9778,64.2616,159503.0
2022-05-03 10:20:00,70.18,70.29,70.09,70.23,51783.0,64.2524,64.3531,64.17,64.2982,51783.0
2022-05-03 10:25:00,70.23,70.52,70.22,70.5,83255.0,64.2982,64.5637,64.289,64.5454,83255.0
2022-05-03 10:30:00,70.51,70.88,70.51,70.7,155206.0,64.5545,64.8933,64.5545,64.7285,155206.0
2022-05-03 10:35:00,70.7,70.74,70.6,70.71,105018.0,64.7285,64.7651,64.6369,64.7377,105018.0
2022-05-03 10:40:00,70.71,70.83,70.65,70.77,97906.0,64.7377,64.8475,64.6827,64.7926,97906.0
2022-05-03 10:45:00,70.77,70.77,70.46,70.69,83705.0,64.7926,64.7926,64.5088,64.7193,83705.0
2022-05-03 10:50:00,70.69,70.91,70.61,70.8,100347.0,64.7193,64.9208,64.6461,64.8201,100347.0
2022-05-03 10:55:00,70.82,70.87,70.73,70.78,110437.0,64.8384,64.8841,64.756,64.8017,110437.0
2022-05-03 11:00:00,70.77,70.98,70.7,70.97,103287.0,64.7926,64.9849,64.7285,64.9757,103287.0
2022-05-03 11:05:00,70.98,71.22,70.92,71.17,154557.0,64.9849,65.2046,64.9299,65.1588,154557.0
2022-05-03 11:10:00,71.17,71.25,71.04,71.18,205537.0,65.1588,65.232,65.0398,65.168,205537.0
2022-05-03 11:15:00,71.19,71.27,70.99,71.11,117808.0,65.1771,65.2504,64.994,65.1039,117808.0
2022-05-03 11:20:00,71.11,71.22,71.08,71.17,65697.0,65.1039,65.2046,65.0764,65.1588,65697.0
2022-05-03 11:25:00,71.18,71.28,71.09,71.14,128741.0,65.168,65.2595,65.0856,65.1313,128741.0
2022-05-03 11:30:00,71.14,71.4,71.14,71.4,80910.0,65.1313,65.3694,65.1313,65.3694,80910.0
2022-05-03 11:35:00,71.39,71.53,71.31,71.37,80829.0,65.3602,65.4884,65.287,65.3419,80829.0
2022-05-03 11:40:00,71.37,71.44,71.3,71.3,94929.0,65.3419,65.406,65.2778,65.2778,94929.0
2022-05-03 11:45:00,71.3,71.33,71.17,71.24,62053.0,65.2778,65.3053,65.1588,65.2229,62053.0
2022-05-03 11:50:00,71.23,71.23,71.08,71.11,60077.0,65.2137,65.2137,65.0764,65.1039,60077.0
2022-05-03 11:55:00,71.1,71.25,71.09,71.23,77987.0,65.0947,65.232,65.0856,65.2137,77987.0
2022-05-03 12:00:00,71.23,71.38,71.16,71.17,114407.0,65.2137,65.3511,65.1496,65.1588,114407.0
2022-05-03 12:05:00,71.13,71.15,70.84,70.88,48680.0,65.1222,65.1405,64.8567,64.8933,48680.0
2022-05-03 12:10:00,70.87,70.95,70.82,70.91,39778.0,64.8841,64.9574,64.8384,64.9208,39778.0
2022-05-03 12:15:00,70.92,70.93,70.73,70.77,39989.0,64.9299,64.9391,64.756,64.7926,39989.0
2022-05-03 12:20:00,70.77,70.96,70.76,70.92,51244.0,64.7926,64.9665,64.7834,64.9299,51244.0
2022-05-03 12:25:00,70.91,71.01,70.84,70.88,95282.0,64.9208,65.0123,64.8567,64.8933,95282.0
2022-05-03 12:30:00,70.87,70.96,70.76,70.91,82129.0,64.8841,64.9665,64.7834,64.9208,82129.0
2022-05-03 12:35:00,70.91,71.01,70.85,70.95,63442.0,64.9208,65.0123,64.8658,64.9574,63442.0
2022-05-03 12:40:00,70.95,71.0,70.8,70.8,55701.0,64.9574,65.0032,64.8201,64.8201,55701.0
2022-05-03 12:45:00,70.81,70.88,70.74,70.77,72447.0,64.8292,64.8933,64.7651,64.7926,72447.0
2022-05-03 12:50:00,70.77,70.86,70.71,70.76,34255.0,64.7926,64.875,64.7377,64.7834,34255.0
2022-05-03 12:55:00,70.76,70.82,70.63,70.77,46867.0,64.7834,64.8384,64.6644,64.7926,46867.0
2022-05-03 13:00:00,70.79,70.91,70.76,70.87,61000.0,64.8109,64.9208,64.7834,64.8841,61000.0
2022-05-03 13:05:00,70.88,70.98,70.81,70.95,68615.0,64.8933,64.9849,64.8292,64.9574,68615.0
2022-05-03 13:10:00,70.94,71.14,70.94,71.06,54399.0,64.9482,65.1313,64.9482,65.0581,54399.0
2022-05-03 13:15:00,71.07,71.1,70.89,70.9,60803.0,65.0672,65.0947,64.9025,64.9116,60803.0
2022-05-03 13:20:00,70.91,70.97,70.78,70.89,61616.0,64.9208,64.9757,64.8017,64.9025,61616.0
2022-05-03 13:25:00,70.88,70.88,70.72,70.78,40646.0,64.8933,64.8933,64.7468,64.8017,40646.0
2022-05-03 13:30:00,70.79,70.96,70.69,70.93,66367.0,64.8109,64.9665,64.7193,64.9391,66367.0
2022-05-03 13:35:00,70.92,70.92,70.72,70.8,34907.0,64.9299,64.9299,64.7468,64.8201,34907.0
2022-05-03 13:40:00,70.82,70.85,70.72,70.77,44616.0,64.8384,64.8658,64.7468,64.7926,44616.0
2022-05-03 13:45:00,70.76,70.86,70.73,70.76,57478.0,64.7834,64.875,64.756,64.7834,57478.0
2022-05-03 13:50:00,70.75,70.86,70.75,70.84,105172.0,64.7743,64.875,64.7743,64.8567,105172.0
2022-05-03 13:55:00,70.84,70.85,70.62,70.77,72790.0,64.8567,64.8658,64.6553,64.7926,72790.0
2022-05-03 14:00:00,70.76,70.78,70.59,70.61,80795.0,64.7834,64.8017,64.6278,64.6461,80795.0
2022-05-03 14:05:00,70.61,70.79,70.58,70.73,84713.0,64.6461,64.8109,64.6186,64.756,84713.0
2022-05-03 14:10:00,70.73,70.76,70.57,70.58,93405.0,64.756,64.7834,64.6095,64.6186,93405.0
2022-05-03 14:15:00,70.58,70.65,70.54,70.59,67510.0,64.6186,64.6827,64.582,64.6278,67510.0
2022-05-03 14:20:00,70.59,70.69,70.56,70.58,79733.0,64.6278,64.7193,64.6003,64.6186,79733.0
2022-05-03 14:25:00,70.59,70.59,70.49,70.56,85825.0,64.6278,64.6278,64.5362,64.6003,85825.0
2022-05-03 14:30:00,70.57,70.71,70.54,70.7,69873.0,64.6095,64.7377,64.582,64.7285,69873.0
2022-05-03 14:35:00,70.7,70.8,70.64,70.67,96265.0,64.7285,64.8201,64.6736,64.701,96265.0
2022-05-03 14:40:00,70.65,70.84,70.55,70.75,110143.0,64.6827,64.8567,64.5912,64.7743,110143.0
2022-05-03 14:45:00,70.75,70.82,70.64,70.76,88686.0,64.7743,64.8384,64.6736,64.7834,88686.0
2022-05-03 14:50:00,70.75,70.87,70.73,70.76,114867.0,64.7743,64.8841,64.756,64.7834,114867.0
2022-05-03 14:55:00,70.76,70.93,70.73,70.88,58024.0,64.7834,64.9391,64.756,64.8933,58024.0
2022-05-03 15:00:00,70.89,70.91,70.79,70.85,54511.0,64.9025,64.9208,64.8109,64.8658,54511.0
2022-05-03 15:05:00,70.84,71.09,70.84,71.04,77484.0,64.8567,65.0856,64.8567,65.0398,77484.0
2022-05-03 15:10:00,71.04,71.06,70.89,70.92,91475.0,65.0398,65.0581,64.9025,64.9299,91475.0
2022-05-03 15:15:00,70.93,70.95,70.77,70.77,59776.0,64.9391,64.9574,64.7926,64.7926,59776.0
2022-05-03 15:20:00,70.78,70.92,70.7,70.8,77348.0,64.8017,64.9299,64.7285,64.8201,77348.0
2022-05-03 15:25:00,70.81,70.85,70.72,70.78,87724.0,64.8292,64.8658,64.7468,64.8017,87724.0
2022-05-03 15:30:00,70.77,70.89,70.71,70.83,103020.0,64.7926,64.9025,64.7377,64.8475,103020.0
2022-05-03 15:35:00,70.83,70.83,70.6,70.65,112964.0,64.8475,64.8475,64.6369,64.6827,112964.0
2022-05-03 15:40:00,70.66,70.66,70.52,70.6,120085.0,64.6919,64.6919,64.5637,64.6369,120085.0
2022-05-03 15:45:00,70.6,70.88,70.55,70.74,227900.0,64.6369,64.8933,64.5912,64.7651,227900.0
2022-05-03 15:50:00,70.71,70.94,70.58,70.9,286628.0,64.7377,64.9482,64.6186,64.9116,286628.0
2022-05-03 15:55:00,70.89,70.92,70.75,70.76,610688.0,64.9025,64.9299,64.7743,64.7834,610688.0
2022-05-04 09:30:00,72.0,72.23,71.41,71.44,345137.0,65.9187,66.1293,65.3785,65.406,345137.0
2022-05-04 09:35:00,71.46,71.46,71.15,71.42,77698.0,65.4243,65.4243,65.1405,65.3877,77698.0
2022-05-04 09:40:00,71.43,71.54,70.98,71.08,119941.0,65.3968,65.4976,64.9849,65.0764,119941.0
2022-05-04 09:45:00,71.09,71.28,70.92,71.0,158064.0,65.0856,65.2595,64.9299,65.0032,158064.0
2022-05-04 09:50:00,70.99,71.05,70.82,70.9,97850.0,64.994,65.0489,64.8384,64.9116,97850.0
2022-05-04 09:55:00,70.9,71.06,70.82,70.89,48359.0,64.9116,65.0581,64.8384,64.9025,48359.0
2022-05-04 10:00:00,70.88,70.93,70.78,70.82,56085.0,64.8933,64.9391,64.8017,64.8384,56085.0
2022-05-04 10:05:00,70.81,71.01,70.73,71.0,63725.0,64.8292,65.0123,64.756,65.0032,63725.0
2022-05-04 10:10:00,71.0,71.01,70.78,70.94,49277.0,65.0032,65.0123,64.8017,64.9482,49277.0
2022-05-04 10:15:00,70.95,71.05,70.86,70.87,52201.0,64.9574,65.0489,64.875,64.8841,52201.0
2022-05-04 10:20:00,70.86,71.0,70.84,70.93,48126.0,64.875,65.0032,64.8567,64.9391,48126.0
2022-05-04 10:25:00,70.92,71.08,70.84,71.01,122746.0,64.9299,65.0764,64.8567,65.0123,122746.0
2022-05-04 10:30:00,71.01,71.19,70.88,70.88,84954.0,65.0123,65.1771,64.8933,64.8933,84954.0
2022-05-04 10:35:00,70.88,71.3,70.88,71.29,96717.0,64.8933,65.2778,64.8933,65.2687,96717.0
2022-05-04 10:40:00,71.27,71.36,71.19,71.19,55308.0,65.2504,65.3328,65.1771,65.1771,55308.0
2022-05-04 10:45:00,71.2,71.4,71.15,71.39,79248.0,65.1863,65.3694,65.1405,65.3602,79248.0
2022-05-04 10:50:00,71.4,71.43,71.22,71.36,96579.0,65.3694,65.3968,65.2046,65.3328,96579.0
2022-05-04 10:55:00,71.36,71.44,71.28,71.32,73912.0,65.3328,65.406,65.2595,65.2961,73912.0
2022-05-04 11:00:00,71.32,71.41,71.27,71.35,89997.0,65.2961,65.3785,65.2504,65.3236,89997.0
2022-05-04 11:05:00,71.34,71.47,71.28,71.38,87357.0,65.3144,65.4335,65.2595,65.3511,87357.0
2022-05-04 11:10:00,71.39,71.47,71.34,71.43,66214.0,65.3602,65.4335,65.3144,65.3968,66214.0
2022-05-04 11:15:00,71.43,71.47,71.31,71.32,65242.0,65.3968,65.4335,65.287,65.2961,65242.0
2022-05-04 11:20:00,71.31,71.38,71.25,71.37,93296.0,65.287,65.3511,65.232,65.3419,93296.0
2022-05-04 11:25:00,71.37,71.39,71.16,71.28,68711.0,65.3419,65.3602,65.1496,65.2595,68711.0
2022-05-04 11:30:00,71.27,71.42,71.24,71.42,55519.0,65.2504,65.3877,65.2229,65.3877,55519.0
2022-05-04 11:35:00,71.42,71.56,71.37,71.56,88379.0,65.3877,65.5159,65.3419,65.5159,88379.0
2022-05-04 11:40:00,71.55,71.67,71.53,71.65,80214.0,65.5067,65.6166,65.4884,65.5983,80214.0
2022-05-04 11:45:00,71.65,71.69,71.51,71.59,65556.0,65.5983,65.6349,65.4701,65.5433,65556.0
2022-05-04 11:50:00,71.6,71.73,71.6,71.65,50026.0,65.5525,65.6715,65.5525,65.5983,50026.0
2022-05-04 11:55:00,71.66,71.66,71.44,71.47,41877.0,65.6074,65.6074,65.406,65.4335,41877.0
2022-05-04 12:00:00,71.47,71.64,71.46,71.59,73069.0,65.4335,65.5891,65.4243,65.5433,73069.0
2022-05-04 12:05:00,71.59,71.66,71.57,71.61,68192.0,65.5433,65.6074,65.525,65.5616,68192.0
2022-05-04 12:10:00,71.6,71.6,71.44,71.48,73448.0,65.5525,65.5525,65.406,65.4426,73448.0
2022-05-04 12:15:00,71.48,71.65,71.46,71.61,51224.0,65.4426,65.5983,65.4243,65.5616,51224.0
2022-05-04 12:20:00,71.61,71.63,71.5,71.56,66844.0,65.5616,65.58,65.4609,65.5159,66844.0
2022-05-04 12:25:00,71.56,71.64,71.52,71.58,91190.0,65.5159,65.5891,65.4792,65.5342,91190.0
2022-05-04 12:30:00,71.59,71.65,71.55,71.59,54179.0,65.5433,65.5983,65.5067,65.5433,54179.0
2022-05-04 12:35:00,71.59,71.64,71.47,71.64,55621.0,65.5433,65.5891,65.4335,65.5891,55621.0
2022-05-04 12:40:00,71.64,72.06,71.63,71.95,224096.0,65.5891,65.9736,65.58,65.8729,224096.0
2022-05-04 12:45:00,71.95,71.99,71.75,71.95,92795.0,65.8729,65.9095,65.6898,65.8729,92795.0
2022-05-04 12:50:00,71.96,72.04,71.91,71.95,79760.0,65.8821,65.9553,65.8363,65.8729,79760.0
2022-05-04 12:55:00,71.94,72.02,71.84,71.87,61244.0,65.8638,65.937,65.7722,65.7997,61244.0
2022-05-04 13:00:00,71.87,71.9,71.74,71.76,46803.0,65.7997,65.8271,65.6807,65.699,46803.0
2022-05-04 13:05:00,71.77,71.77,71.61,71.65,61191.0,65.7081,65.7081,65.5616,65.5983,61191.0
2022-05-04 13:10:00,71.65,71.68,71.56,71.67,58493.0,65.5983,65.6257,65.5159,65.6166,58493.0
2022-05-04 13:15:00,71.67,71.74,71.63,71.66,41253.0,65.6166,65.6807,65.58,65.6074,41253.0
2022-05-04 13:20:00,71.67,71.69,71.6,71.67,45969.0,65.6166,65.6349,65.5525,65.6166,45969.0
2022-05-04 13:25:00,71.68,71.75,71.56,71.58,85915.0,65.6257,65.6898,65.5159,65.5342,85915.0
2022-05-04 13:30:00,71.58,71.58,71.45,71.53,51423.0,65.5342,65.5342,65.4152,65.4884,51423.0
2022-05-04 13:35:00,71.53,71.61,71.43,71.57,61984.0,65.4884,65.5616,65.3968,65.525,61984.0
2022-05-04 13:40:00,71.57,71.67,71.56,71.65,46378.0,65.525,65.6166,65.5159,65.5983,46378.0
2022-05-04 13:45:00,71.65,71.81,71.64,71.76,49804.0,65.5983,65.7447,65.5891,65.699,49804.0
2022-05-04 13:50:00,71.76,71.76,71.57,71.58,37279.0,65.699,65.699,65.525,65.5342,37279.0
2022-05-04 13:55:00,71.58,71.7,71.48,71.58,63558.0,65.5342,65.644,65.4426,65.5342,63558.0
2022-05-04 14:00:00,71.59,71.84,71.46,71.8,92923.0,65.5433,65.7722,65.4243,65.7356,92923.0
2022-05-04 14:05:00,71.81,71.9,71.62,71.76,140066.0,65.7447,65.8271,65.5708,65.699,140066.0
2022-05-04 14:10:00,71.76,71.79,71.62,71.68,81762.0,65.699,65.7264,65.5708,65.6257,81762.0
2022-05-04 14:15:00,71.67,71.7,71.42,71.5,55841.0,65.6166,65.644,65.3877,65.4609,55841.0
2022-05-04 14:20:00,71.49,71.6,71.36,71.59,84658.0,65.4518,65.5525,65.3328,65.5433,84658.0
2022-05-04 14:25:00,71.6,71.9,71.59,71.83,79767.0,65.5525,65.8271,65.5433,65.7631,79767.0
2022-05-04 14:30:00,71.83,71.89,71.31,71.37,195334.0,65.7631,65.818,65.287,65.3419,195334.0
2022-05-04 14:35:00,71.35,71.8,71.29,71.71,156288.0,65.3236,65.7356,65.2687,65.6532,156288.0
2022-05-04 14:40:00,71.71,72.2,71.65,72.09,180835.0,65.6532,66.1018,65.5983,66.0011,180835.0
2022-05-04 14:45:00,72.09,72.6,72.08,72.43,167272.0,66.0011,66.468,65.9919,66.3124,167272.0
2022-05-04 14:50:00,72.44,72.5,72.29,72.45,101811.0,66.3215,66.3765,66.1842,66.3307,101811.0
2022-05-04 14:55:00,72.45,72.6,72.41,72.5,126036.0,66.3307,66.468,66.2941,66.3765,126036.0
2022-05-04 15:00:00,72.51,72.57,72.33,72.45,127358.0,66.3856,66.4406,66.2208,66.3307,127358.0
2022-05-04 15:05:00,72.45,72.63,72.41,72.6,68389.0,66.3307,66.4955,66.2941,66.468,68389.0
2022-05-04 15:10:00,72.6,72.85,72.58,72.83,121173.0,66.468,66.6969,66.4497,66.6786,121173.0
2022-05-04 15:15:00,72.83,72.88,72.64,72.69,133937.0,66.6786,66.7244,66.5046,66.5504,133937.0
2022-05-04 15:20:00,72.69,72.99,72.68,72.98,148468.0,66.5504,66.8251,66.5413,66.8159,148468.0
2022-05-04 15:25:00,72.98,73.04,72.88,72.91,128209.0,66.8159,66.8709,66.7244,66.7518,128209.0
2022-05-04 15:30:00,72.92,73.14,72.89,73.06,136718.0,66.761,66.9624,66.7335,66.8892,136718.0
2022-05-04 15:35:00,73.06,73.09,72.96,73.03,105463.0,66.8892,66.9166,66.7976,66.8617,105463.0
2022-05-04 15:40:00,73.02,73.17,72.94,73.16,184424.0,66.8525,66.9899,66.7793,66.9807,184424.0
2022-05-04 15:45:00,73.14,73.33,73.07,73.31,257129.0,66.9624,67.1364,66.8983,67.1181,257129.0
2022-05-04 15:50:00,73.31,73.32,73.11,73.18,304321.0,67.1181,67.1272,66.9349,66.999,304321.0
2022-05-04 15:55:00,73.17,73.22,73.02,73.07,566211.0,66.9899,67.0357,66.8525,66.8983,566211.0
2022-05-05 09:30:00,72.7,72.95,72.15,72.42,162329.0,66.5596,66.7885,66.056,66.3032,162329.0
2022-05-05 09:35:00,72.42,72.97,72.35,72.83,101344.0,66.3032,66.8068,66.2391,66.6786,101344.0
2022-05-05 09:40:00,72.81,72.87,72.44,72.49,81674.0,66.6603,66.7152,66.3215,66.3673,81674.0
2022-05-05 09:45:00,72.48,72.59,72.29,72.36,98638.0,66.3582,66.4589,66.1842,66.2483,98638.0
2022-05-05 09:50:00,72.36,72.67,72.35,72.51,128079.0,66.2483,66.5321,66.2391,66.3856,128079.0
2022-05-05 09:55:00,72.51,72.64,72.35,72.4,68910.0,66.3856,66.5046,66.2391,66.2849,68910.0
2022-05-05 10:00:00,72.4,72.67,72.4,72.57,109276.0,66.2849,66.5321,66.2849,66.4406,109276.0
2022-05-05 10:05:00,72.57,72.75,72.27,72.27,116052.0,66.4406,66.6054,66.1659,66.1659,116052.0
2022-05-05 10:10:00,72.27,72.35,72.13,72.34,92313.0,66.1659,66.2391,66.0377,66.23,92313.0
2022-05-05 10:15:00,72.34,72.38,72.25,72.34,73160.0,66.23,66.2666,66.1476,66.23,73160.0
2022-05-05 10:20:00,72.36,72.39,72.22,72.28,77611.0,66.2483,66.2758,66.1201,66.175,77611.0
2022-05-05 10:25:00,72.29,72.42,72.24,72.25,55421.0,66.1842,66.3032,66.1384,66.1476,55421.0
2022-05-05 10:30:00,72.22,72.3,72.17,72.24,93480.0,66.1201,66.1934,66.0743,66.1384,93480.0
2022-05-05 10:35:00,72.25,72.35,72.0,72.02,95485.0,66.1476,66.2391,65.9187,65.937,95485.0
2022-05-05 10:40:00,72.0,72.0,71.77,71.82,92890.0,65.9187,65.9187,65.7081,65.7539,92890.0
2022-05-05 10:45:00,71.82,71.89,71.68,71.69,86927.0,65.7539,65.818,65.6257,65.6349,86927.0
2022-05-05 10:50:00,71.66,71.82,71.58,71.66,50831.0,65.6074,65.7539,65.5342,65.6074,50831.0
2022-05-05 10:55:00,71.68,71.75,71.56,71.73,78187.0,65.6257,65.6898,65.5159,65.6715,78187.0
2022-05-05 11:00:00,71.71,71.85,71.6,71.62,103104.0,65.6532,65.7814,65.5525,65.5708,103104.0
2022-05-05 11:05:00,71.62,71.73,71.49,71.61,69644.0,65.5708,65.6715,65.4518,65.5616,69644.0
2022-05-05 11:10:00,71.62,71.66,71.37,71.56,88747.0,65.5708,65.6074,65.3419,65.5159,88747.0
2022-05-05 11:15:00,71.56,71.67,71.47,71.59,64908.0,65.5159,65.6166,65.4335,65.5433,64908.0
2022-05-05 11:20:00,71.57,71.73,71.49,71.59,57127.0,65.525,65.6715,65.4518,65.5433,57127.0
2022-05-05 11:25:00,71.59,71.7,71.55,71.7,63931.0,65.5433,65.644,65.5067,65.644,63931.0
2022-05-05 11:30:00,71.7,71.82,71.66,71.74,55610.0,65.644,65.7539,65.6074,65.6807,55610.0
2022-05-05 11:35:00,71.73,71.92,71.72,71.9,43353.0,65.6715,65.8455,65.6623,65.8271,43353.0
2022-05-05 11:40:00,71.91,71.96,71.86,71.9,53774.0,65.8363,65.8821,65.7905,65.8271,53774.0
2022-05-05 11:45:00,71.91,71.91,71.66,71.74,63919.0,65.8363,65.8363,65.6074,65.6807,63919.0
2022-05-05 11:50:00,71.73,71.73,71.47,71.53,68972.0,65.6715,65.6715,65.4335,65.4884,68972.0
2022-05-05 11:55:00,71.52,71.6,71.48,71.48,44329.0,65.4792,65.5525,65.4426,65.4426,44329.0
2022-05-05 12:00:00,71.48,71.69,71.46,71.67,224374.0,65.4426,65.6349,65.4243,65.6166,224374.0
2022-05-05 12:05:00,71.67,71.89,71.64,71.88,62624.0,65.6166,65.818,65.5891,65.8088,62624.0
2022-05-05 12:10:00,71.85,71.89,71.76,71.76,68576.0,65.7814,65.818,65.699,65.699,68576.0
2022-05-05 12:15:00,71.76,71.9,71.7,71.82,75630.0,65.699,65.8271,65.644,65.7539,75630.0
2022-05-05 12:20:00,71.84,71.92,71.62,71.64,55565.0,65.7722,65.8455,65.5708,65.5891,55565.0
2022-05-05 12:25:00,71.64,71.86,71.62,71.77,52604.0,65.5891,65.7905,65.5708,65.7081,52604.0
2022-05-05 12:30:00,71.76,71.85,71.69,71.7,48855.0,65.699,65.7814,65.6349,65.644,48855.0
2022-05-05 12:35:00,71.69,71.69,71.49,71.58,73798.0,65.6349,65.6349,65.4518,65.5342,73798.0
2022-05-05 12:40:00,71.57,71.61,71.44,71.61,62502.0,65.525,65.5616,65.406,65.5616,62502.0
2022-05-05 12:45:00,71.6,71.73,71.6,71.73,80368.0,65.5525,65.6715,65.5525,65.6715,80368.0
2022-05-05 12:50:00,71.72,72.0,71.72,72.0,62770.0,65.6623,65.9187,65.6623,65.9187,62770.0
2022-05-05 12:55:00,72.01,72.18,71.99,72.18,66747.0,65.9279,66.0835,65.9095,66.0835,66747.0
2022-05-05 13:00:00,72.17,72.56,72.14,72.5,115987.0,66.0743,66.4314,66.0469,66.3765,115987.0
2022-05-05 13:05:00,72.5,72.57,72.41,72.44,85094.0,66.3765,66.4406,66.2941,66.3215,85094.0
2022-05-05 13:10:00,72.42,72.49,72.12,72.14,120946.0,66.3032,66.3673,66.0286,66.0469,120946.0
2022-05-05 13:15:00,72.14,72.17,71.94,71.99,57809.0,66.0469,66.0743,65.8638,65.9095,57809.0
2022-05-05 13:20:00,71.98,72.09,71.92,72.04,45462.0,65.9004,66.0011,65.8455,65.9553,45462.0
2022-05-05 13:25:00,72.05,72.11,71.92,72.04,47243.0,65.9645,66.0194,65.8455,65.9553,47243.0
2022-05-05 13:30:00,72.03,72.07,71.87,72.0,76886.0,65.9462,65.9828,65.7997,65.9187,76886.0
2022-05-05 13:35:00,72.02,72.25,71.97,72.14,62105.0,65.937,66.1476,65.8912,66.0469,62105.0
2022-05-05 13:40:00,72.14,72.16,71.99,71.99,48946.0,66.0469,66.0652,65.9095,65.9095,48946.0
2022-05-05 13:45:00,71.99,72.08,71.9,71.95,61576.0,65.9095,65.9919,65.8271,65.8729,61576.0
2022-05-05 13:50:00,71.93,71.94,71.78,71.83,89579.0,65.8546,65.8638,65.7173,65.7631,89579.0
2022-05-05 13:55:00,71.84,71.84,71.65,71.77,64688.0,65.7722,65.7722,65.5983,65.7081,64688.0
2022-05-05 14:00:00,71.75,71.8,71.64,71.68,67568.0,65.6898,65.7356,65.5891,65.6257,67568.0
2022-05-05 14:05:00,71.67,71.79,71.64,71.72,46103.0,65.6166,65.7264,65.5891,65.6623,46103.0
2022-05-05 14:10:00,71.73,71.77,71.54,71.65,52793.0,65.6715,65.7081,65.4976,65.5983,52793.0
2022-05-05 14:15:00,71.64,71.79,71.63,71.77,47232.0,65.5891,65.7264,65.58,65.7081,47232.0
2022-05-05 14:20:00,71.78,71.79,71.43,71.47,61137.0,65.7173,65.7264,65.3968,65.4335,61137.0
2022-05-05 14:25:00,71.45,71.45,71.3,71.3,79012.0,65.4152,65.4152,65.2778,65.2778,79012.0
2022-05-05 14:30:00,71.3,71.39,71.2,71.27,136091.0,65.2778,65.3602,65.1863,65.2504,136091.0
2022-05-05 14:35:00,71.26,71.33,71.21,71.32,71682.0,65.2412,65.3053,65.1954,65.2961,71682.0
2022-05-05 14:40:00,71.31,71.36,71.24,71.3,99373.0,65.287,65.3328,65.2229,65.2778,99373.0
2022-05-05 14:45:00,71.32,71.57,71.31,71.55,58396.0,65.2961,65.525,65.287,65.5067,58396.0
2022-05-05 14:50:00,71.55,71.71,71.38,71.39,62175.0,65.5067,65.6532,65.3511,65.3602,62175.0
2022-05-05 14:55:00,71.38,71.47,71.31,71.45,59191.0,65.3511,65.4335,65.287,65.4152,59191.0
2022-05-05 15:00:00,71.48,71.52,71.4,71.48,153746.0,65.4426,65.4792,65.3694,65.4426,153746.0
2022-05-05 15:05:00,71.48,71.56,71.39,71.49,137338.0,65.4426,65.5159,65.3602,65.4518,137338.0
2022-05-05 15:10:00,71.5,71.55,71.37,71.42,127918.0,65.4609,65.5067,65.3419,65.3877,127918.0
2022-05-05 15:15:00,71.41,71.5,71.36,71.45,109776.0,65.3785,65.4609,65.3328,65.4152,109776.0
2022-05-05 15:20:00,71.45,71.46,71.28,71.32,98195.0,65.4152,65.4243,65.2595,65.2961,98195.0
2022-05-05 15:25:00,71.33,71.45,71.23,71.3,115266.0,65.3053,65.4152,65.2137,65.2778,115266.0
2022-05-05 15:30:00,71.3,71.49,71.2,71.46,152834.0,65.2778,65.4518,65.1863,65.4243,152834.0
2022-05-05 15:35:00,71.47,71.64,71.35,71.49,114568.0,65.4335,65.5891,65.3236,65.4518,114568.0
2022-05-05 15:40:00,71.5,71.63,71.49,71.56,180655.0,65.4609,65.58,65.4518,65.5159,180655.0
2022-05-05 15:45:00,71.57,71.67,71.33,71.35,269935.0,65.525,65.6166,65.3053,65.3236,269935.0
2022-05-05 15:50:00,71.35,71.96,71.35,71.67,359937.0,65.3236,65.8821,65.3236,65.6166,359937.0
2022-05-05 15:55:00,71.68,71.88,71.61,71.87,514810.0,65.6257,65.8088,65.5616,65.7997,514810.0
2022-05-06 09:30:00,71.26,71.75,71.26,71.37,241313.0,65.2412,65.6898,65.2412,65.3419,241313.0
2022-05-06 09:35:00,71.37,71.61,71.32,71.37,147505.0,65.3419,65.5616,65.2961,65.3419,147505.0
2022-05-06 09:40:00,71.37,71.56,71.25,71.34,120022.0,65.3419,65.5159,65.232,65.3144,120022.0
2022-05-06 09:45:00,71.36,71.42,71.08,71.22,126255.0,65.3328,65.3877,65.0764,65.2046,126255.0
2022-05-06 09:50:00,71.21,71.64,71.21,71.64,111294.0,65.1954,65.5891,65.1954,65.5891,111294.0
2022-05-06 09:55:00,71.67,71.78,71.58,71.72,114207.0,65.6166,65.7173,65.5342,65.6623,114207.0
2022-05-06 10:00:00,71.71,71.83,71.5,71.63,88160.0,65.6532,65.7631,65.4609,65.58,88160.0
2022-05-06 10:05:00,71.63,71.72,71.41,71.44,88006.0,65.58,65.6623,65.3785,65.406,88006.0
2022-05-06 10:10:00,71.43,71.53,71.28,71.5,83358.0,65.3968,65.4884,65.2595,65.4609,83358.0
2022-05-06 10:15:00,71.48,72.17,71.47,72.1,110401.0,65.4426,66.0743,65.4335,66.0103,110401.0
2022-05-06 10:20:00,72.1,72.27,71.95,72.14,54939.0,66.0103,66.1659,65.8729,66.0469,54939.0
2022-05-06 10:25:00,72.15,72.21,71.89,71.89,76523.0,66.056,66.111,65.818,65.818,76523.0
2022-05-06 10:30:00,71.88,72.0,71.88,71.9,70242.0,65.8088,65.9187,65.8088,65.8271,70242.0
2022-05-06 10:35:00,71.9,71.95,71.44,71.57,65813.0,65.8271,65.8729,65.406,65.525,65813.0
2022-05-06 10:40:00,71.58,71.76,71.52,71.7,80088.0,65.5342,65.699,65.4792,65.644,80088.0
2022-05-06 10:45:00,71.7,72.07,71.68,71.99,73597.0,65.644,65.9828,65.6257,65.9095,73597.0
2022-05-06 10:50:00,72.0,72.11,71.86,72.1,70673.0,65.9187,66.0194,65.7905,66.0103,70673.0
2022-05-06 10:55:00,72.1,72.44,72.09,72.31,93840.0,66.0103,66.3215,66.0011,66.2025,93840.0
2022-05-06 11:00:00,72.29,72.35,72.18,72.23,54791.0,66.1842,66.2391,66.0835,66.1293,54791.0
2022-05-06 11:05:00,72.24,72.32,72.15,72.23,53043.0,66.1384,66.2117,66.056,66.1293,53043.0
2022-05-06 11:10:00,72.21,72.25,72.03,72.24,55645.0,66.111,66.1476,65.9462,66.1384,55645.0
2022-05-06 11:15:00,72.24,72.55,72.21,72.41,123673.0,66.1384,66.4222,66.111,66.2941,123673.0
2022-05-06 11:20:00,72.41,72.49,72.34,72.42,57333.0,66.2941,66.3673,66.23,66.3032,57333.0
2022-05-06 11:25:00,72.44,72.45,72.32,72.45,74291.0,66.3215,66.3307,66.2117,66.3307,74291.0
2022-05-06 11:30:00,72.47,72.47,72.1,72.18,77889.0,66.349,66.349,66.0103,66.0835,77889.0
2022-05-06 11:35:00,72.19,72.19,72.03,72.07,79950.0,66.0927,66.0927,65.9462,65.9828,79950.0
2022-05-06 11:40:00,72.07,72.16,72.03,72.08,58944.0,65.9828,66.0652,65.9462,65.9919,58944.0
2022-05-06 11:45:00,72.08,72.1,71.96,72.01,94211.0,65.9919,66.0103,65.8821,65.9279,94211.0
2022-05-06 11:50:00,71.99,72.09,71.83,71.83,32855.0,65.9095,66.0011,65.7631,65.7631,32855.0
2022-05-06 11:55:00,71.85,71.86,71.72,71.73,31217.0,65.7814,65.7905,65.6623,65.6715,31217.0
2022-05-06 12:00:00,71.73,71.94,71.62,71.93,52595.0,65.6715,65.8638,65.5708,65.8546,52595.0
2022-05-06 12:05:00,71.94,72.16,71.92,71.97,44994.0,65.8638,66.0652,65.8455,65.8912,44994.0
2022-05-06 12:10:00,71.98,72.06,71.93,72.02,54838.0,65.9004,65.9736,65.8546,65.937,54838.0
2022-05-06 12:15:00,72.02,72.02,71.89,71.89,57326.0,65.937,65.937,65.818,65.818,57326.0
2022-05-06 12:20:00,71.89,72.22,71.89,72.11,60828.0,65.818,66.1201,65.818,66.0194,60828.0
2022-05-06 12:25:00,72.12,72.17,71.97,72.08,39184.0,66.0286,66.0743,65.8912,65.9919,39184.0
2022-05-06 12:30:00,72.07,72.1,71.94,72.09,37871.0,65.9828,66.0103,65.8638,66.0011,37871.0
2022-05-06 12:35:00,72.11,72.12,71.86,71.99,39642.0,66.0194,66.0286,65.7905,65.9095,39642.0
2022-05-06 12:40:00,72.01,72.05,71.94,72.04,44020.0,65.9279,65.9645,65.8638,65.9553,44020.0
2022-05-06 12:45:00,72.04,72.1,72.0,72.05,39832.0,65.9553,66.0103,65.9187,65.9645,39832.0
2022-05-06 12:50:00,72.05,72.13,71.89,72.08,57406.0,65.9645,66.0377,65.818,65.9919,57406.0
2022-05-06 12:55:00,72.08,72.33,72.06,72.22,47673.0,65.9919,66.2208,65.9736,66.1201,47673.0
2022-05-06 13:00:00,72.24,72.39,72.16,72.33,57437.0,66.1384,66.2758,66.0652,66.2208,57437.0
2022-05-06 13:05:00,72.33,72.38,72.16,72.32,51751.0,66.2208,66.2666,66.0652,66.2117,51751.0
2022-05-06 13:10:00,72.32,72.32,72.24,72.27,48278.0,66.2117,66.2117,66.1384,66.1659,48278.0
2022-05-06 13:15:00,72.28,72.34,72.22,72.27,88733.0,66.175,66.23,66.1201,66.1659,88733.0
2022-05-06 13:20:00,72.26,72.31,72.14,72.22,99207.0,66.1567,66.2025,66.0469,66.1201,99207.0
2022-05-06 13:25:00,72.21,72.4,72.16,72.32,52271.0,66.111,66.2849,66.0652,66.2117,52271.0
2022-05-06 13:30:00,72.32,72.49,72.31,72.43,39636.0,66.2117,66.3673,66.2025,66.3124,39636.0
2022-05-06 13:35:00,72.45,72.49,72.19,72.25,70031.0,66.3307,66.3673,66.0927,66.1476,70031.0
2022-05-06 13:40:00,72.26,72.38,72.18,72.37,70314.0,66.1567,66.2666,66.0835,66.2574,70314.0
2022-05-06 13:45:00,72.37,72.42,72.19,72.19,59219.0,66.2574,66.3032,66.0927,66.0927,59219.0
2022-05-06 13:50:00,72.2,72.24,72.0,72.06,81643.0,66.1018,66.1384,65.9187,65.9736,81643.0
2022-05-06 13:55:00,72.06,72.08,71.99,72.03,41611.0,65.9736,65.9919,65.9095,65.9462,41611.0
2022-05-06 14:00:00,72.03,72.13,71.94,71.95,78800.0,65.9462,66.0377,65.8638,65.8729,78800.0
2022-05-06 14:05:00,71.95,72.01,71.87,71.95,101155.0,65.8729,65.9279,65.7997,65.8729,101155.0
2022-05-06 14:10:00,71.93,72.03,71.85,71.93,63935.0,65.8546,65.9462,65.7814,65.8546,63935.0
2022-05-06 14:15:00,71.94,72.04,71.86,71.94,45841.0,65.8638,65.9553,65.7905,65.8638,45841.0
2022-05-06 14:20:00,71.93,71.97,71.86,71.9,60414.0,65.8546,65.8912,65.7905,65.8271,60414.0
2022-05-06 14:25:00,71.9,71.9,71.7,71.82,66017.0,65.8271,65.8271,65.644,65.7539,66017.0
2022-05-06 14:30:00,71.83,71.88,71.73,71.82,75848.0,65.7631,65.8088,65.6715,65.7539,75848.0
2022-05-06 14:35:00,71.85,71.88,71.75,71.79,57064.0,65.7814,65.8088,65.6898,65.7264,57064.0
2022-05-06 14:40:00,71.8,71.84,71.68,71.68,68324.0,65.7356,65.7722,65.6257,65.6257,68324.0
2022-05-06 14:45:00,71.68,71.86,71.63,71.86,53421.0,65.6257,65.7905,65.58,65.7905,53421.0
2022-05-06 14:50:00,71.83,72.05,71.83,71.95,71625.0,65.7631,65.9645,65.7631,65.8729,71625.0
2022-05-06 14:55:00,71.95,72.07,71.84,71.85,55156.0,65.8729,65.9828,65.7722,65.7814,55156.0
2022-05-06 15:00:00,71.84,71.93,71.76,71.9,93029.0,65.7722,65.8546,65.699,65.8271,93029.0
2022-05-06 15:05:00,71.9,71.92,71.67,71.75,96498.0,65.8271,65.8455,65.6166,65.6898,96498.0
2022-05-06 15:10:00,71.75,71.9,71.75,71.78,82813.0,65.6898,65.8271,65.6898,65.7173,82813.0
2022-05-06 15:15:00,71.79,71.98,71.79,71.94,99686.0,65.7264,65.9004,65.7264,65.8638,99686.0
2022-05-06 15:20:00,71.95,71.95,71.78,71.83,72825.0,65.8729,65.8729,65.7173,65.7631,72825.0
2022-05-06 15:25:00,71.83,72.02,71.8,72.0,82727.0,65.7631,65.937,65.7356,65.9187,82727.0
2022-05-06 15:30:00,71.98,72.22,71.98,72.21,100439.0,65.9004,66.1201,65.9004,66.111,100439.0
2022-05-06 15:35:00,72.21,72.64,72.19,72.61,163007.0,66.111,66.5046,66.0927,66.4772,163007.0
2022-05-06 15:40:00,72.6,72.65,72.44,72.44,177166.0,66.468,66.5138,66.3215,66.3215,177166.0
2022-05-06 15:45:00,72.45,72.75,72.45,72.73,237525.0,66.3307,66.6054,66.3307,66.587,237525.0
2022-05-06 15:50:00,72.74,72.86,72.54,72.55,422690.0,66.5962,66.7061,66.4131,66.4222,422690.0
2022-05-06 15:55:00,72.54,72.58,72.33,72.47,601656.0,66.4131,66.4497,66.2208,66.349,601656.0
2022-05-09 09:30:00,71.8,71.99,71.45,71.58,213972.0,65.7356,65.9095,65.4152,65.5342,213972.0
2022-05-09 09:35:00,71.61,71.94,71.41,71.89,136079.0,65.5616,65.8638,65.3785,65.818,136079.0
2022-05-09 09:40:00,71.88,72.02,71.48,71.58,145410.0,65.8088,65.937,65.4426,65.5342,145410.0
2022-05-09 09:45:00,71.59,71.83,71.34,71.82,164669.0,65.5433,65.7631,65.3144,65.7539,164669.0
2022-05-09 09:50:00,71.8,72.08,71.61,71.92,177703.0,65.7356,65.9919,65.5616,65.8455,177703.0
2022-05-09 09:55:00,71.91,71.97,71.62,71.76,96811.0,65.8363,65.8912,65.5708,65.699,96811.0
2022-05-09 10:00:00,71.77,71.78,71.52,71.54,92280.0,65.7081,65.7173,65.4792,65.4976,92280.0
2022-05-09 10:05:00,71.55,71.65,71.13,71.2,70183.0,65.5067,65.5983,65.1222,65.1863,70183.0
2022-05-09 10:10:00,71.21,71.46,71.19,71.22,63116.0,65.1954,65.4243,65.1771,65.2046,63116.0
2022-05-09 10:15:00,71.21,71.28,71.03,71.06,49945.0,65.1954,65.2595,65.0306,65.0581,49945.0
2022-05-09 10:20:00,71.04,71.12,70.91,70.93,61434.0,65.0398,65.113,64.9208,64.9391,61434.0
2022-05-09 10:25:00,70.94,71.08,70.87,70.95,68008.0,64.9482,65.0764,64.8841,64.9574,68008.0
2022-05-09 10:30:00,70.95,71.26,70.95,71.22,74275.0,64.9574,65.2412,64.9574,65.2046,74275.0
2022-05-09 10:35:00,71.2,71.3,70.94,70.97,66472.0,65.1863,65.2778,64.9482,64.9757,66472.0
2022-05-09 10:40:00,70.97,71.1,70.93,71.05,73813.0,64.9757,65.0947,64.9391,65.0489,73813.0
2022-05-09 10:45:00,71.06,71.16,70.93,71.02,78089.0,65.0581,65.1496,64.9391,65.0215,78089.0
2022-05-09 10:50:00,71.0,71.09,70.79,70.8,61525.0,65.0032,65.0856,64.8109,64.8201,61525.0
2022-05-09 10:55:00,70.8,70.86,70.67,70.72,90160.0,64.8201,64.875,64.701,64.7468,90160.0
2022-05-09 11:00:00,70.71,70.86,70.68,70.74,86414.0,64.7377,64.875,64.7102,64.7651,86414.0
2022-05-09 11:05:00,70.73,70.97,70.69,70.95,122448.0,64.756,64.9757,64.7193,64.9574,122448.0
2022-05-09 11:10:00,70.94,71.06,70.76,70.83,55038.0,64.9482,65.0581,64.7834,64.8475,55038.0
2022-05-09 11:15:00,70.84,70.94,70.76,70.86,56743.0,64.8567,64.9482,64.7834,64.875,56743.0
2022-05-09 11:20:00,70.86,70.88,70.83,70.87,81190.0,64.875,64.8933,64.8475,64.8841,81190.0
2022-05-09 11:25:00,70.86,70.95,70.83,70.89,67287.0,64.875,64.9574,64.8475,64.9025,67287.0
2022-05-09 11:30:00,70.89,70.91,70.74,70.88,79621.0,64.9025,64.9208,64.7651,64.8933,79621.0
2022-05-09 11:35:00,70.9,71.06,70.87,71.05,77408.0,64.9116,65.0581,64.8841,65.0489,77408.0
2022-05-09 11:40:00,71.06,71.14,70.97,71.08,75133.0,65.0581,65.1313,64.9757,65.0764,75133.0
2022-05-09 11:45:00,71.06,71.13,70.99,71.12,43590.0,65.0581,65.1222,64.994,65.113,43590.0
2022-05-09 11:50:00,71.12,71.3,71.11,71.27,46874.0,65.113,65.2778,65.1039,65.2504,46874.0
2022-05-09 11:55:00,71.27,71.28,71.09,71.14,38540.0,65.2504,65.2595,65.0856,65.1313,38540.0
2022-05-09 12:00:00,71.13,71.13,70.93,70.97,86333.0,65.1222,65.1222,64.9391,64.9757,86333.0
2022-05-09 12:05:00,70.98,71.21,70.94,71.06,59481.0,64.9849,65.1954,64.9482,65.0581,59481.0
2022-05-09 12:10:00,71.06,71.16,71.05,71.11,53331.0,65.0581,65.1496,65.0489,65.1039,53331.0
2022-05-09 12:15:00,71.12,71.23,71.12,71.13,63823.0,65.113,65.2137,65.113,65.1222,63823.0
2022-05-09 12:20:00,71.12,71.12,70.93,70.99,86329.0,65.113,65.113,64.9391,64.994,86329.0
2022-05-09 12:25:00,71.0,71.03,70.8,70.95,104816.0,65.0032,65.0306,64.8201,64.9574,104816.0
2022-05-09 12:30:00,70.93,71.02,70.86,70.99,97108.0,64.9391,65.0215,64.875,64.994,97108.0
2022-05-09 12:35:00,70.99,70.99,70.78,70.8,53558.0,64.994,64.994,64.8017,64.8201,53558.0
2022-05-09 12:40:00,70.81,70.82,70.68,70.73,39461.0,64.8292,64.8384,64.7102,64.756,39461.0
2022-05-09 12:45:00,70.72,70.75,70.55,70.57,138455.0,64.7468,64.7743,64.5912,64.6095,138455.0
2022-05-09 12:50:00,70.57,70.59,70.45,70.57,75370.0,64.6095,64.6278,64.4996,64.6095,75370.0
2022-05-09 12:55:00,70.57,70.72,70.55,70.7,57632.0,64.6095,64.7468,64.5912,64.7285,57632.0
2022-05-09 13:00:00,70.7,70.74,70.61,70.61,47453.0,64.7285,64.7651,64.6461,64.6461,47453.0
2022-05-09 13:05:00,70.62,70.66,70.5,70.54,56368.0,64.6553,64.6919,64.5454,64.582,56368.0
2022-05-09 13:10:00,70.53,70.54,70.4,70.4,72580.0,64.5729,64.582,64.4538,64.4538,72580.0
2022-05-09 13:15:00,70.4,70.52,70.34,70.49,60672.0,64.4538,64.5637,64.3989,64.5362,60672.0
2022-05-09 13:20:00,70.48,70.48,70.29,70.33,95496.0,64.5271,64.5271,64.3531,64.3898,95496.0
2022-05-09 13:25:00,70.34,70.53,70.32,70.5,74279.0,64.3989,64.5729,64.3806,64.5454,74279.0
2022-05-09 13:30:00,70.49,70.52,70.36,70.46,105533.0,64.5362,64.5637,64.4172,64.5088,105533.0
2022-05-09 13:35:00,70.46,70.47,70.33,70.41,38357.0,64.5088,64.5179,64.3898,64.463,38357.0
2022-05-09 13:40:00,70.41,70.74,70.4,70.72,36109.0,64.463,64.7651,64.4538,64.7468,36109.0
2022-05-09 13:45:00,70.71,70.81,70.63,70.68,64956.0,64.7377,64.8292,64.6644,64.7102,64956.0
2022-05-09 13:50:00,70.67,70.71,70.43,70.49,60555.0,64.701,64.7377,64.4813,64.5362,60555.0
2022-05-09 13:55:00,70.47,70.65,70.38,70.59,52232.0,64.5179,64.6827,64.4355,64.6278,52232.0
2022-05-09 14:00:00,70.6,70.74,70.57,70.62,52491.0,64.6369,64.7651,64.6095,64.6553,52491.0
2022-05-09 14:05:00,70.63,70.69,70.56,70.65,73520.0,64.6644,64.7193,64.6003,64.6827,73520.0
2022-05-09 14:10:00,70.63,70.73,70.58,70.71,56576.0,64.6644,64.756,64.6186,64.7377,56576.0
2022-05-09 14:15:00,70.71,70.74,70.63,70.69,67718.0,64.7377,64.7651,64.6644,64.7193,67718.0
2022-05-09 14:20:00,70.69,70.69,70.49,70.53,41368.0,64.7193,64.7193,64.5362,64.5729,41368.0
2022-05-09 14:25:00,70.53,70.56,70.46,70.54,92180.0,64.5729,64.6003,64.5088,64.582,92180.0
2022-05-09 14:30:00,70.53,70.66,70.39,70.62,78026.0,64.5729,64.6919,64.4447,64.6553,78026.0
2022-05-09 14:35:00,70.63,70.7,70.52,70.62,58393.0,64.6644,64.7285,64.5637,64.6553,58393.0
2022-05-09 14:40:00,70.61,70.67,70.51,70.61,60769.0,64.6461,64.701,64.5545,64.6461,60769.0
2022-05-09 14:45:00,70.62,70.63,70.47,70.51,116707.0,64.6553,64.6644,64.5179,64.5545,116707.0
2022-05-09 14:50:00,70.49,70.66,70.41,70.63,51434.0,64.5362,64.6919,64.463,64.6644,51434.0
2022-05-09 14:55:00,70.61,70.81,70.61,70.76,71520.0,64.6461,64.8292,64.6461,64.7834,71520.0
2022-05-09 15:00:00,70.78,70.94,70.73,70.85,89404.0,64.8017,64.9482,64.756,64.8658,89404.0
2022-05-09 15:05:00,70.84,71.09,70.82,70.99,110674.0,64.8567,65.0856,64.8384,64.994,110674.0
2022-05-09 15:10:00,70.98,71.33,70.94,71.33,74521.0,64.9849,65.3053,64.9482,65.3053,74521.0
2022-05-09 15:15:00,71.33,71.37,71.1,71.11,72895.0,65.3053,65.3419,65.0947,65.1039,72895.0
2022-05-09 15:20:00,71.1,71.1,70.97,70.98,110981.0,65.0947,65.0947,64.9757,64.9849,110981.0
2022-05-09 15:25:00,70.98,70.99,70.77,70.83,86737.0,64.9849,64.994,64.7926,64.8475,86737.0
2022-05-09 15:30:00,70.83,70.83,70.68,70.78,124289.0,64.8475,64.8475,64.7102,64.8017,124289.0
2022-05-09 15:35:00,70.77,70.79,70.7,70.72,95704.0,64.7926,64.8109,64.7285,64.7468,95704.0
2022-05-09 15:40:00,70.72,70.75,70.56,70.6,113729.0,64.7468,64.7743,64.6003,64.6369,113729.0
2022-05-09 15:45:00,70.61,70.63,70.42,70.49,182619.0,64.6461,64.6644,64.4722,64.5362,182619.0
2022-05-09 15:50:00,70.49,70.56,70.26,70.42,265410.0,64.5362,64.6003,64.3257,64.4722,265410.0
2022-05-09 15:55:00,70.42,70.78,70.42,70.7,742908.0,64.4722,64.8017,64.4722,64.7285,742908.0
2022-05-10 09:30:00,71.0,71.74,71.0,71.39,191074.0,65.0032,65.6807,65.0032,65.3602,191074.0
2022-05-10 09:35:00,71.38,71.52,71.27,71.33,56049.0,65.3511,65.4792,65.2504,65.3053,56049.0
2022-05-10 09:40:00,71.32,71.61,71.24,71.49,142416.0,65.2961,65.5616,65.2229,65.4518,142416.0
2022-05-10 09:45:00,71.47,71.57,71.31,71.32,78232.0,65.4335,65.525,65.287,65.2961,78232.0
2022-05-10 09:50:00,71.31,71.35,71.15,71.19,78904.0,65.287,65.3236,65.1405,65.1771,78904.0
2022-05-10 09:55:00,71.18,71.41,71.14,71.39,101768.0,65.168,65.3785,65.1313,65.3602,101768.0
2022-05-10 10:00:00,71.39,71.52,71.16,71.17,77949.0,65.3602,65.4792,65.1496,65.1588,77949.0
2022-05-10 10:05:00,71.17,71.28,71.05,71.09,77735.0,65.1588,65.2595,65.0489,65.0856,77735.0
2022-05-10 10:10:00,71.11,71.24,70.99,71.11,96758.0,65.1039,65.2229,64.994,65.1039,96758.0
2022-05-10 10:15:00,71.11,71.19,70.78,70.89,71962.0,65.1039,65.1771,64.8017,64.9025,71962.0
2022-05-10 10:20:00,70.91,71.04,70.82,70.9,70439.0,64.9208,65.0398,64.8384,64.9116,70439.0
2022-05-10 10:25:00,70.91,70.92,70.76,70.83,55964.0,64.9208,64.9299,64.7834,64.8475,55964.0
2022-05-10 10:30:00,70.82,70.89,70.58,70.63,113455.0,64.8384,64.9025,64.6186,64.6644,113455.0
2022-05-10 10:35:00,70.63,70.66,70.45,70.57,95668.0,64.6644,64.6919,64.4996,64.6095,95668.0
2022-05-10 10:40:00,70.56,70.73,70.51,70.6,400459.0,64.6003,64.756,64.5545,64.6369,400459.0
2022-05-10 10:45:00,70.6,70.62,70.34,70.38,88551.0,64.6369,64.6553,64.3989,64.4355,88551.0
2022-05-10 10:50:00,70.39,70.58,70.32,70.53,115481.0,64.4447,64.6186,64.3806,64.5729,115481.0
2022-05-10 10:55:00,70.51,70.68,70.47,70.52,88639.0,64.5545,64.7102,64.5179,64.5637,88639.0
2022-05-10 11:00:00,70.51,70.52,70.26,70.38,98495.0,64.5545,64.5637,64.3257,64.4355,98495.0
2022-05-10 11:05:00,70.4,70.4,70.14,70.2,97102.0,64.4538,64.4538,64.2158,64.2707,97102.0
2022-05-10 11:10:00,70.2,70.22,69.89,69.89,127829.0,64.2707,64.289,63.9869,63.9869,127829.0
2022-05-10 11:15:00,69.89,70.03,69.72,70.01,147076.0,63.9869,64.1151,63.8313,64.0968,147076.0
2022-05-10 11:20:00,70.02,70.09,69.94,70.0,117917.0,64.1059,64.17,64.0327,64.0876,117917.0
2022-05-10 11:25:00,70.0,70.06,69.8,70.0,271022.0,64.0876,64.1426,63.9045,64.0876,271022.0
2022-05-10 11:30:00,69.99,69.99,69.57,69.63,74175.0,64.0785,64.0785,63.6939,63.7489,74175.0
2022-05-10 11:35:00,69.64,69.82,69.64,69.76,124050.0,63.758,63.9228,63.758,63.8679,124050.0
2022-05-10 11:40:00,69.76,69.81,69.62,69.67,89039.0,63.8679,63.9137,63.7397,63.7855,89039.0
2022-05-10 11:45:00,69.67,69.67,69.5,69.54,50659.0,63.7855,63.7855,63.6299,63.6665,50659.0
2022-05-10 11:50:00,69.53,69.55,69.34,69.54,62345.0,63.6573,63.6756,63.4834,63.6665,62345.0
2022-05-10 11:55:00,69.53,69.63,69.36,69.58,82287.0,63.6573,63.7489,63.5017,63.7031,82287.0
2022-05-10 12:00:00,69.59,69.7,69.5,69.68,86200.0,63.7123,63.813,63.6299,63.7947,86200.0
2022-05-10 12:05:00,69.68,69.7,69.41,69.42,31345.0,63.7947,63.813,63.5475,63.5566,31345.0
2022-05-10 12:10:00,69.43,69.55,69.3,69.47,52511.0,63.5658,63.6756,63.4467,63.6024,52511.0
2022-05-10 12:15:00,69.44,69.52,69.19,69.27,63102.0,63.5749,63.6482,63.346,63.4193,63102.0
2022-05-10 12:20:00,69.25,69.25,69.03,69.03,61347.0,63.401,63.401,63.1996,63.1996,61347.0
2022-05-10 12:25:00,69.03,69.08,68.96,69.05,77562.0,63.1996,63.2453,63.1355,63.2179,77562.0
2022-05-10 12:30:00,69.05,69.14,68.72,68.86,161674.0,63.2179,63.3003,62.9157,63.0439,161674.0
2022-05-10 12:35:00,68.85,68.91,68.78,68.87,97213.0,63.0348,63.0897,62.9707,63.0531,97213.0
2022-05-10 12:40:00,68.87,69.02,68.82,69.0,99784.0,63.0531,63.1904,63.0073,63.1721,99784.0
2022-05-10 12:45:00,69.03,69.11,68.88,68.95,60472.0,63.1996,63.2728,63.0622,63.1263,60472.0
2022-05-10 12:50:00,68.93,68.98,68.75,68.77,96328.0,63.108,63.1538,62.9432,62.9615,96328.0
2022-05-10 12:55:00,68.75,68.91,68.74,68.78,50790.0,62.9432,63.0897,62.934,62.9707,50790.0
2022-05-10 13:00:00,68.78,69.07,68.73,68.98,105977.0,62.9707,63.2362,62.9249,63.1538,105977.0
2022-05-10 13:05:00,69.01,69.16,68.96,69.11,62822.0,63.1812,63.3186,63.1355,63.2728,62822.0
2022-05-10 13:10:00,69.12,69.13,68.93,69.02,185392.0,63.282,63.2911,63.108,63.1904,185392.0
2022-05-10 13:15:00,69.04,69.19,68.9,69.06,442496.0,63.2087,63.346,63.0805,63.227,442496.0
2022-05-10 13:20:00,69.08,69.18,68.99,69.09,157385.0,63.2453,63.3369,63.1629,63.2545,157385.0
2022-05-10 13:25:00,69.11,69.77,69.1,69.69,231656.0,63.2728,63.8771,63.2636,63.8038,231656.0
2022-05-10 13:30:00,69.69,69.76,69.59,69.75,118524.0,63.8038,63.8679,63.7123,63.8587,118524.0
2022-05-10 13:35:00,69.75,70.32,69.75,70.16,234321.0,63.8587,64.3806,63.8587,64.2341,234321.0
2022-05-10 13:40:00,70.16,70.34,70.04,70.21,128844.0,64.2341,64.3989,64.1242,64.2799,128844.0
2022-05-10 13:45:00,70.2,70.43,70.18,70.39,107862.0,64.2707,64.4813,64.2524,64.4447,107862.0
2022-05-10 13:50:00,70.39,70.42,70.09,70.14,89948.0,64.4447,64.4722,64.17,64.2158,89948.0
2022-05-10 13:55:00,70.15,70.26,70.05,70.24,88549.0,64.225,64.3257,64.1334,64.3074,88549.0
2022-05-10 14:00:00,70.24,70.32,70.05,70.3,114826.0,64.3074,64.3806,64.1334,64.3623,114826.0
2022-05-10 14:05:00,70.3,70.38,70.09,70.24,186367.0,64.3623,64.4355,64.17,64.3074,186367.0
2022-05-10 14:10:00,70.25,70.54,70.14,70.51,267085.0,64.3165,64.582,64.2158,64.5545,267085.0
2022-05-10 14:15:00,70.5,70.54,70.13,70.34,182623.0,64.5454,64.582,64.2066,64.3989,182623.0
2022-05-10 14:20:00,70.35,70.4,70.17,70.26,77387.0,64.4081,64.4538,64.2433,64.3257,77387.0
2022-05-10 14:25:00,70.27,70.27,70.01,70.15,82317.0,64.3348,64.3348,64.0968,64.225,82317.0
2022-05-10 14:30:00,70.16,70.22,70.09,70.22,118304.0,64.2341,64.289,64.17,64.289,118304.0
2022-05-10 14:35:00,70.23,70.39,70.17,70.29,152190.0,64.2982,64.4447,64.2433,64.3531,152190.0
2022-05-10 14:40:00,70.29,70.68,70.15,70.67,102152.0,64.3531,64.7102,64.225,64.701,102152.0
2022-05-10 14:45:00,70.68,70.69,70.37,70.49,87377.0,64.7102,64.7193,64.4264,64.5362,87377.0
2022-05-10 14:50:00,70.48,70.61,70.39,70.49,118186.0,64.5271,64.6461,64.4447,64.5362,118186.0
2022-05-10 14:55:00,70.49,70.52,70.27,70.29,112032.0,64.5362,64.5637,64.3348,64.3531,112032.0
2022-05-10 15:00:00,70.3,70.51,70.28,70.34,182486.0,64.3623,64.5545,64.344,64.3989,182486.0
2022-05-10 15:05:00,70.35,70.54,70.05,70.15,449337.0,64.4081,64.582,64.1334,64.225,449337.0
2022-05-10 15:10:00,70.15,70.31,70.07,70.16,173753.0,64.225,64.3714,64.1517,64.2341,173753.0
2022-05-10 15:15:00,70.19,70.38,70.05,70.35,133339.0,64.2616,64.4355,64.1334,64.4081,133339.0
2022-05-10 15:20:00,70.37,70.41,69.96,69.98,178188.0,64.4264,64.463,64.051,64.0693,178188.0
2022-05-10 15:25:00,69.98,70.03,69.78,69.8,249290.0,64.0693,64.1151,63.8862,63.9045,249290.0
2022-05-10 15:30:00,69.79,69.81,69.62,69.8,295064.0,63.8954,63.9137,63.7397,63.9045,295064.0
2022-05-10 15:35:00,69.81,69.87,69.66,69.85,139717.0,63.9137,63.9686,63.7763,63.9503,139717.0
2022-05-10 15:40:00,69.85,69.97,69.81,69.9,113358.0,63.9503,64.0602,63.9137,63.9961,113358.0
2022-05-10 15:45:00,69.89,70.07,69.85,69.97,187388.0,63.9869,64.1517,63.9503,64.0602,187388.0
2022-05-10 15:50:00,69.98,70.19,69.86,70.18,293363.0,64.0693,64.2616,63.9594,64.2524,293363.0
2022-05-10 15:55:00,70.17,70.17,69.94,70.02,547142.0,64.2433,64.2433,64.0327,64.1059,547142.0
2022-05-11 09:30:00,69.65,70.04,69.55,69.73,230279.0,63.7672,64.1242,63.6756,63.8404,230279.0
2022-05-11 09:35:00,69.7,69.85,69.54,69.78,71232.0,63.813,63.9503,63.6665,63.8862,71232.0
2022-05-11 09:40:00,69.77,70.23,69.74,70.2,116095.0,63.8771,64.2982,63.8496,64.2707,116095.0
2022-05-11 09:45:00,70.22,70.6,70.15,70.45,91975.0,64.289,64.6369,64.225,64.4996,91975.0
2022-05-11 09:50:00,70.44,70.72,70.35,70.72,92747.0,64.4905,64.7468,64.4081,64.7468,92747.0
2022-05-11 09:55:00,70.73,70.74,70.38,70.59,76428.0,64.756,64.7651,64.4355,64.6278,76428.0
2022-05-11 10:00:00,70.63,70.93,70.53,70.92,108656.0,64.6644,64.9391,64.5729,64.9299,108656.0
2022-05-11 10:05:00,70.94,70.94,70.62,70.73,103511.0,64.9482,64.9482,64.6553,64.756,103511.0
2022-05-11 10:10:00,70.74,70.93,70.59,70.6,111518.0,64.7651,64.9391,64.6278,64.6369,111518.0
2022-05-11 10:15:00,70.58,70.83,70.5,70.73,67878.0,64.6186,64.8475,64.5454,64.756,67878.0
2022-05-11 10:20:00,70.75,70.9,70.6,70.71,82505.0,64.7743,64.9116,64.6369,64.7377,82505.0
2022-05-11 10:25:00,70.72,70.93,70.68,70.86,113360.0,64.7468,64.9391,64.7102,64.875,113360.0
2022-05-11 10:30:00,70.84,70.85,70.66,70.81,72661.0,64.8567,64.8658,64.6919,64.8292,72661.0
2022-05-11 10:35:00,70.81,71.09,70.71,71.07,100022.0,64.8292,65.0856,64.7377,65.0672,100022.0
2022-05-11 10:40:00,71.07,71.14,70.96,71.11,109008.0,65.0672,65.1313,64.9665,65.1039,109008.0
2022-05-11 10:45:00,71.11,71.17,71.04,71.13,59046.0,65.1039,65.1588,65.0398,65.1222,59046.0
2022-05-11 10:50:00,71.1,71.11,70.78,70.92,62552.0,65.0947,65.1039,64.8017,64.9299,62552.0
2022-05-11 10:55:00,70.92,71.0,70.84,70.94,74212.0,64.9299,65.0032,64.8567,64.9482,74212.0
2022-05-11 11:00:00,70.95,71.0,70.77,70.84,106535.0,64.9574,65.0032,64.7926,64.8567,106535.0
2022-05-11 11:05:00,70.84,70.93,70.73,70.87,78236.0,64.8567,64.9391,64.756,64.8841,78236.0
2022-05-11 11:10:00,70.84,71.15,70.8,71.14,83413.0,64.8567,65.1405,64.8201,65.1313,83413.0
2022-05-11 11:15:00,71.15,71.17,70.83,71.0,59048.0,65.1405,65.1588,64.8475,65.0032,59048.0
2022-05-11 11:20:00,70.97,71.13,70.94,71.09,65066.0,64.9757,65.1222,64.9482,65.0856,65066.0
2022-05-11 11:25:00,71.09,71.18,70.99,71.15,82026.0,65.0856,65.168,64.994,65.1405,82026.0
2022-05-11 11:30:00,71.15,71.26,71.12,71.13,45937.0,65.1405,65.2412,65.113,65.1222,45937.0
2022-05-11 11:35:00,71.15,71.35,71.08,71.2,59179.0,65.1405,65.3236,65.0764,65.1863,59179.0
2022-05-11 11:40:00,71.21,71.3,71.06,71.08,91497.0,65.1954,65.2778,65.0581,65.0764,91497.0
2022-05-11 11:45:00,71.09,71.11,70.97,71.02,78557.0,65.0856,65.1039,64.9757,65.0215,78557.0
2022-05-11 11:50:00,71.04,71.09,70.97,71.01,50138.0,65.0398,65.0856,64.9757,65.0123,50138.0
2022-05-11 11:55:00,71.02,71.1,70.9,71.08,73486.0,65.0215,65.0947,64.9116,65.0764,73486.0
2022-05-11 12:00:00,71.07,71.15,70.95,71.08,60709.0,65.0672,65.1405,64.9574,65.0764,60709.0
2022-05-11 12:05:00,71.08,71.23,71.01,71.01,38429.0,65.0764,65.2137,65.0123,65.0123,38429.0
2022-05-11 12:10:00,71.01,71.2,70.97,71.16,38743.0,65.0123,65.1863,64.9757,65.1496,38743.0
2022-05-11 12:15:00,71.15,71.17,70.91,70.98,69361.0,65.1405,65.1588,64.9208,64.9849,69361.0
2022-05-11 12:20:00,70.98,71.31,70.96,71.3,112839.0,64.9849,65.287,64.9665,65.2778,112839.0
2022-05-11 12:25:00,71.29,71.35,70.83,70.86,138714.0,65.2687,65.3236,64.8475,64.875,138714.0
2022-05-11 12:30:00,70.84,71.02,70.83,70.95,82888.0,64.8567,65.0215,64.8475,64.9574,82888.0
2022-05-11 12:35:00,70.95,71.18,70.94,71.11,105313.0,64.9574,65.168,64.9482,65.1039,105313.0
2022-05-11 12:40:00,71.11,71.18,71.02,71.1,70996.0,65.1039,65.168,65.0215,65.0947,70996.0
2022-05-11 12:45:00,71.1,71.1,70.87,70.99,134839.0,65.0947,65.0947,64.8841,64.994,134839.0
2022-05-11 12:50:00,71.0,71.01,70.67,70.69,132769.0,65.0032,65.0123,64.701,64.7193,132769.0
2022-05-11 12:55:00,70.69,70.78,70.64,70.76,105840.0,64.7193,64.8017,64.6736,64.7834,105840.0
2022-05-11 13:00:00,70.75,70.86,70.72,70.78,230570.0,64.7743,64.875,64.7468,64.8017,230570.0
2022-05-11 13:05:00,70.78,70.81,70.66,70.75,136333.0,64.8017,64.8292,64.6919,64.7743,136333.0
2022-05-11 13:10:00,70.76,70.9,70.7,70.87,78631.0,64.7834,64.9116,64.7285,64.8841,78631.0
2022-05-11 13:15:00,70.86,71.03,70.79,70.81,59410.0,64.875,65.0306,64.8109,64.8292,59410.0
2022-05-11 13:20:00,70.82,70.92,70.7,70.88,104036.0,64.8384,64.9299,64.7285,64.8933,104036.0
2022-05-11 13:25:00,70.88,70.88,70.61,70.71,102459.0,64.8933,64.8933,64.6461,64.7377,102459.0
2022-05-11 13:30:00,70.7,70.82,70.64,70.8,112608.0,64.7285,64.8384,64.6736,64.8201,112608.0
2022-05-11 13:35:00,70.79,70.87,70.68,70.71,90850.0,64.8109,64.8841,64.7102,64.7377,90850.0
2022-05-11 13:40:00,70.7,70.76,70.57,70.61,111129.0,64.7285,64.7834,64.6095,64.6461,111129.0
2022-05-11 13:45:00,70.61,70.68,70.53,70.67,85782.0,64.6461,64.7102,64.5729,64.701,85782.0
2022-05-11 13:50:00,70.67,70.77,70.6,70.63,64284.0,64.701,64.7926,64.6369,64.6644,64284.0
2022-05-11 13:55:00,70.64,70.67,70.51,70.6,88463.0,64.6736,64.701,64.5545,64.6369,88463.0
2022-05-11 14:00:00,70.61,70.83,70.6,70.81,124982.0,64.6461,64.8475,64.6369,64.8292,124982.0
2022-05-11 14:05:00,70.81,70.84,70.67,70.75,96528.0,64.8292,64.8567,64.701,64.7743,96528.0
2022-05-11 14:10:00,70.74,70.83,70.66,70.83,88084.0,64.7651,64.8475,64.6919,64.8475,88084.0
2022-05-11 14:15:00,70.84,71.03,70.75,70.97,69742.0,64.8567,65.0306,64.7743,64.9757,69742.0
2022-05-11 14:20:00,70.96,71.01,70.73,70.97,100451.0,64.9665,65.0123,64.756,64.9757,100451.0
2022-05-11 14:25:00,70.98,71.15,70.9,70.92,83376.0,64.9849,65.1405,64.9116,64.9299,83376.0
2022-05-11 14:30:00,70.94,70.97,70.8,70.94,144438.0,64.9482,64.9757,64.8201,64.9482,144438.0
2022-05-11 14:35:00,70.95,71.14,70.89,71.0,89515.0,64.9574,65.1313,64.9025,65.0032,89515.0
2022-05-11 14:40:00,71.0,71.15,70.96,71.13,87138.0,65.0032,65.1405,64.9665,65.1222,87138.0
2022-05-11 14:45:00,71.14,71.2,70.89,70.92,175366.0,65.1313,65.1863,64.9025,64.9299,175366.0
2022-05-11 14:50:00,70.91,70.95,70.62,70.68,132722.0,64.9208,64.9574,64.6553,64.7102,132722.0
2022-05-11 14:55:00,70.69,70.82,70.62,70.63,94564.0,64.7193,64.8384,64.6553,64.6644,94564.0
2022-05-11 15:00:00,70.63,70.65,70.45,70.49,225989.0,64.6644,64.6827,64.4996,64.5362,225989.0
2022-05-11 15:05:00,70.49,70.52,70.32,70.45,66598.0,64.5362,64.5637,64.3806,64.4996,66598.0
2022-05-11 15:10:00,70.47,70.6,70.36,70.44,176604.0,64.5179,64.6369,64.4172,64.4905,176604.0
2022-05-11 15:15:00,70.43,70.62,70.29,70.57,144473.0,64.4813,64.6553,64.3531,64.6095,144473.0
2022-05-11 15:20:00,70.58,70.6,70.43,70.51,92427.0,64.6186,64.6369,64.4813,64.5545,92427.0
2022-05-11 15:25:00,70.51,70.6,70.45,70.5,117844.0,64.5545,64.6369,64.4996,64.5454,117844.0
2022-05-11 15:30:00,70.5,70.61,70.43,70.43,93579.0,64.5454,64.6461,64.4813,64.4813,93579.0
2022-05-11 15:35:00,70.42,70.45,70.19,70.22,139788.0,64.4722,64.4996,64.2616,64.289,139788.0
2022-05-11 15:40:00,70.21,70.3,70.19,70.27,121548.0,64.2799,64.3623,64.2616,64.3348,121548.0
2022-05-11 15:45:00,70.28,70.29,70.16,70.25,200219.0,64.344,64.3531,64.2341,64.3165,200219.0
2022-05-11 15:50:00,70.24,70.28,70.05,70.14,274781.0,64.3074,64.344,64.1334,64.2158,274781.0
2022-05-11 15:55:00,70.14,70.22,70.11,70.21,326441.0,64.2158,64.289,64.1883,64.2799,326441.0
2022-05-12 09:30:00,69.59,70.0,69.52,69.66,266531.0,63.7123,64.0876,63.6482,63.7763,266531.0
2022-05-12 09:35:00,69.67,69.96,69.61,69.68,110466.0,63.7855,64.051,63.7306,63.7947,110466.0
2022-05-12 09:40:00,69.7,70.05,69.68,69.84,105418.0,63.813,64.1334,63.7947,63.9411,105418.0
2022-05-12 09:45:00,69.84,69.99,69.7,69.7,96435.0,63.9411,64.0785,63.813,63.813,96435.0
2022-05-12 09:50:00,69.64,69.83,69.52,69.75,77767.0,63.758,63.932,63.6482,63.8587,77767.0
2022-05-12 09:55:00,69.73,69.8,69.44,69.65,63707.0,63.8404,63.9045,63.5749,63.7672,63707.0
2022-05-12 10:00:00,69.6,69.61,69.28,69.49,112780.0,63.7214,63.7306,63.4284,63.6207,112780.0
2022-05-12 10:05:00,69.46,69.81,69.46,69.77,144181.0,63.5932,63.9137,63.5932,63.8771,144181.0
2022-05-12 10:10:00,69.78,69.78,69.43,69.66,114547.0,63.8862,63.8862,63.5658,63.7763,114547.0
2022-05-12 10:15:00,69.67,69.89,69.63,69.84,118379.0,63.7855,63.9869,63.7489,63.9411,118379.0
2022-05-12 10:20:00,69.85,70.31,69.78,70.21,92339.0,63.9503,64.3714,63.8862,64.2799,92339.0
2022-05-12 10:25:00,70.23,70.23,69.9,69.92,68227.0,64.2982,64.2982,63.9961,64.0144,68227.0
2022-05-12 10:30:00,69.94,69.98,69.74,69.83,69553.0,64.0327,64.0693,63.8496,63.932,69553.0
2022-05-12 10:35:00,69.81,69.86,69.69,69.82,109159.0,63.9137,63.9594,63.8038,63.9228,109159.0
2022-05-12 10:40:00,69.82,69.82,69.54,69.75,64682.0,63.9228,63.9228,63.6665,63.8587,64682.0
2022-05-12 10:45:00,69.75,69.98,69.71,69.88,55744.0,63.8587,64.0693,63.8221,63.9778,55744.0
2022-05-12 10:50:00,69.9,70.14,69.84,69.91,50639.0,63.9961,64.2158,63.9411,64.0052,50639.0
2022-05-12 10:55:00,69.89,70.11,69.86,70.03,81373.0,63.9869,64.1883,63.9594,64.1151,81373.0
2022-05-12 11:00:00,70.04,70.25,69.94,70.25,77025.0,64.1242,64.3165,64.0327,64.3165,77025.0
2022-05-12 11:05:00,70.26,70.49,70.17,70.42,93830.0,64.3257,64.5362,64.2433,64.4722,93830.0
2022-05-12 11:10:00,70.41,70.46,70.3,70.31,53587.0,64.463,64.5088,64.3623,64.3714,53587.0
2022-05-12 11:15:00,70.32,70.34,70.1,70.17,35035.0,64.3806,64.3989,64.1792,64.2433,35035.0
2022-05-12 11:20:00,70.19,70.24,70.0,70.02,69690.0,64.2616,64.3074,64.0876,64.1059,69690.0
2022-05-12 11:25:00,70.0,70.05,69.88,69.98,71517.0,64.0876,64.1334,63.9778,64.0693,71517.0
2022-05-12 11:30:00,69.99,70.02,69.78,69.78,55503.0,64.0785,64.1059,63.8862,63.8862,55503.0
2022-05-12 11:35:00,69.79,69.8,69.52,69.69,138119.0,63.8954,63.9045,63.6482,63.8038,138119.0
2022-05-12 11:40:00,69.69,69.72,69.41,69.45,54646.0,63.8038,63.8313,63.5475,63.5841,54646.0
2022-05-12 11:45:00,69.44,69.44,69.21,69.24,53118.0,63.5749,63.5749,63.3643,63.3918,53118.0
2022-05-12 11:50:00,69.23,69.26,69.11,69.22,88342.0,63.3827,63.4101,63.2728,63.3735,88342.0
2022-05-12 11:55:00,69.2,69.2,68.95,69.03,97663.0,63.3552,63.3552,63.1263,63.1996,97663.0
2022-05-12 12:00:00,69.04,69.09,68.89,69.08,63374.0,63.2087,63.2545,63.0714,63.2453,63374.0
2022-05-12 12:05:00,69.08,69.12,68.97,69.01,68137.0,63.2453,63.282,63.1446,63.1812,68137.0
2022-05-12 12:10:00,69.01,69.07,68.84,68.88,106742.0,63.1812,63.2362,63.0256,63.0622,106742.0
2022-05-12 12:15:00,68.88,68.93,68.77,68.89,147809.0,63.0622,63.108,62.9615,63.0714,147809.0
2022-05-12 12:20:00,68.89,69.13,68.86,68.96,491493.0,63.0714,63.2911,63.0439,63.1355,491493.0
2022-05-12 12:25:00,68.96,69.05,68.86,68.91,103420.0,63.1355,63.2179,63.0439,63.0897,103420.0
2022-05-12 12:30:00,68.91,69.03,68.87,68.88,74176.0,63.0897,63.1996,63.0531,63.0622,74176.0
2022-05-12 12:35:00,68.89,68.94,68.79,68.8,55604.0,63.0714,63.1172,62.9798,62.989,55604.0
2022-05-12 12:40:00,68.79,68.85,68.47,68.85,85562.0,62.9798,63.0348,62.6869,63.0348,85562.0
2022-05-12 12:45:00,68.86,68.94,68.71,68.73,45368.0,63.0439,63.1172,62.9066,62.9249,45368.0
2022-05-12 12:50:00,68.7,68.81,68.58,68.6,51978.0,62.8974,62.9981,62.7876,62.8059,51978.0
2022-05-12 12:55:00,68.6,68.75,68.52,68.54,52905.0,62.8059,62.9432,62.7326,62.7509,52905.0
2022-05-12 13:00:00,68.53,68.61,68.35,68.38,68821.0,62.7418,62.815,62.577,62.6045,68821.0
2022-05-12 13:05:00,68.37,68.42,68.3,68.38,97314.0,62.5953,62.6411,62.5312,62.6045,97314.0
2022-05-12 13:10:00,68.38,68.71,68.38,68.57,86516.0,62.6045,62.9066,62.6045,62.7784,86516.0
2022-05-12 13:15:00,68.56,68.64,68.39,68.53,106022.0,62.7693,62.8425,62.6136,62.7418,106022.0
2022-05-12 13:20:00,68.52,68.63,68.48,68.59,71540.0,62.7326,62.8333,62.696,62.7967,71540.0
2022-05-12 13:25:00,68.59,68.67,68.51,68.67,86519.0,62.7967,62.87,62.7235,62.87,86519.0
2022-05-12 13:30:00,68.66,68.69,68.46,68.6,81977.0,62.8608,62.8883,62.6777,62.8059,81977.0
2022-05-12 13:35:00,68.59,68.69,68.51,68.53,90614.0,62.7967,62.8883,62.7235,62.7418,90614.0
2022-05-12 13:40:00,68.53,68.59,68.47,68.52,124820.0,62.7418,62.7967,62.6869,62.7326,124820.0
2022-05-12 13:45:00,68.52,68.55,68.3,68.31,71315.0,62.7326,62.7601,62.5312,62.5404,71315.0
2022-05-12 13:50:00,68.32,68.36,68.23,68.27,146400.0,62.5495,62.5861,62.4671,62.5037,146400.0
2022-05-12 13:55:00,68.27,68.43,68.25,68.38,130727.0,62.5037,62.6502,62.4854,62.6045,130727.0
2022-05-12 14:00:00,68.38,68.67,68.38,68.66,96730.0,62.6045,62.87,62.6045,62.8608,96730.0
2022-05-12 14:05:00,68.65,68.68,68.42,68.42,81490.0,62.8516,62.8791,62.6411,62.6411,81490.0
2022-05-12 14:10:00,68.42,68.68,68.38,68.68,134631.0,62.6411,62.8791,62.6045,62.8791,134631.0
2022-05-12 14:15:00,68.67,68.69,68.43,68.47,123997.0,62.87,62.8883,62.6502,62.6869,123997.0
2022-05-12 14:20:00,68.46,68.57,68.2,68.22,158544.0,62.6777,62.7784,62.4397,62.458,158544.0
2022-05-12 14:25:00,68.22,68.22,68.04,68.08,236455.0,62.458,62.458,62.2932,62.3298,236455.0
2022-05-12 14:30:00,68.08,68.08,67.87,67.93,211611.0,62.3298,62.3298,62.1375,62.1925,211611.0
2022-05-12 14:35:00,67.92,67.97,67.67,67.72,175873.0,62.1833,62.2291,61.9544,62.0002,175873.0
2022-05-12 14:40:00,67.72,67.73,67.52,67.72,201932.0,62.0002,62.0094,61.8171,62.0002,201932.0
2022-05-12 14:45:00,67.74,67.89,67.71,67.73,147083.0,62.0185,62.1558,61.991,62.0094,147083.0
2022-05-12 14:50:00,67.73,67.88,67.67,67.78,110432.0,62.0094,62.1467,61.9544,62.0551,110432.0
2022-05-12 14:55:00,67.78,67.84,67.6,67.64,151016.0,62.0551,62.1101,61.8903,61.927,151016.0
2022-05-12 15:00:00,67.65,67.8,67.6,67.72,179710.0,61.9361,62.0734,61.8903,62.0002,179710.0
2022-05-12 15:05:00,67.72,67.73,67.31,67.34,220139.0,62.0002,62.0094,61.6248,61.6523,220139.0
2022-05-12 15:10:00,67.35,67.37,67.22,67.28,265979.0,61.6614,61.6798,61.5424,61.5974,265979.0
2022-05-12 15:15:00,67.28,67.57,67.23,67.46,508376.0,61.5974,61.8629,61.5516,61.7622,508376.0
2022-05-12 15:20:00,67.47,68.15,67.47,67.95,302060.0,61.7713,62.3939,61.7713,62.2108,302060.0
2022-05-12 15:25:00,67.95,68.1,67.66,67.66,219265.0,62.2108,62.3481,61.9453,61.9453,219265.0
2022-05-12 15:30:00,67.66,68.02,67.64,67.9,233798.0,61.9453,62.2749,61.927,62.165,233798.0
2022-05-12 15:35:00,67.89,68.1,67.77,68.05,280146.0,62.1558,62.3481,62.046,62.3023,280146.0
2022-05-12 15:40:00,68.05,68.23,68.02,68.16,335055.0,62.3023,62.4671,62.2749,62.403,335055.0
2022-05-12 15:45:00,68.17,68.38,68.1,68.31,463675.0,62.4122,62.6045,62.3481,62.5404,463675.0
2022-05-12 15:50:00,68.31,68.58,68.23,68.27,661475.0,62.5404,62.7876,62.4671,62.5037,661475.0
2022-05-12 15:55:00,68.28,68.52,68.23,68.51,872917.0,62.5129,62.7326,62.4671,62.7235,872917.0
2022-05-13 09:30:00,69.43,69.76,68.82,68.99,325891.0,63.5658,63.8679,63.0073,63.1629,325891.0
2022-05-13 09:35:00,68.99,69.07,68.73,68.81,73197.0,63.1629,63.2362,62.9249,62.9981,73197.0
2022-05-13 09:40:00,68.81,68.99,68.69,68.88,92934.0,62.9981,63.1629,62.8883,63.0622,92934.0
2022-05-13 09:45:00,68.89,68.89,68.6,68.62,92041.0,63.0714,63.0714,62.8059,62.8242,92041.0
2022-05-13 09:50:00,68.59,68.84,68.53,68.77,96929.0,62.7967,63.0256,62.7418,62.9615,96929.0
2022-05-13 09:55:00,68.79,68.95,68.67,68.81,57485.0,62.9798,63.1263,62.87,62.9981,57485.0
2022-05-13 10:00:00,68.81,69.23,68.8,69.22,78409.0,62.9981,63.3827,62.989,63.3735,78409.0
2022-05-13 10:05:00,69.24,69.46,69.19,69.38,51053.0,63.3918,63.5932,63.346,63.52,51053.0
2022-05-13 10:10:00,69.37,69.57,69.35,69.42,101040.0,63.5108,63.6939,63.4925,63.5566,101040.0
2022-05-13 10:15:00,69.43,69.66,69.43,69.66,95375.0,63.5658,63.7763,63.5658,63.7763,95375.0
2022-05-13 10:20:00,69.68,69.87,69.61,69.81,106871.0,63.7947,63.9686,63.7306,63.9137,106871.0
2022-05-13 10:25:00,69.82,69.86,69.72,69.79,98659.0,63.9228,63.9594,63.8313,63.8954,98659.0
2022-05-13 10:30:00,69.78,69.88,69.76,69.88,64849.0,63.8862,63.9778,63.8679,63.9778,64849.0
2022-05-13 10:35:00,69.89,70.0,69.86,69.94,57871.0,63.9869,64.0876,63.9594,64.0327,57871.0
2022-05-13 10:40:00,69.94,69.97,69.76,69.8,82112.0,64.0327,64.0602,63.8679,63.9045,82112.0
2022-05-13 10:45:00,69.79,70.05,69.73,69.96,92756.0,63.8954,64.1334,63.8404,64.051,92756.0
2022-05-13 10:50:00,69.94,70.09,69.94,70.05,67061.0,64.0327,64.17,64.0327,64.1334,67061.0
2022-05-13 10:55:00,70.06,70.09,69.9,69.92,72038.0,64.1426,64.17,63.9961,64.0144,72038.0
2022-05-13 11:00:00,69.91,69.97,69.73,69.77,91321.0,64.0052,64.0602,63.8404,63.8771,91321.0
2022-05-13 11:05:00,69.77,69.83,69.69,69.73,67053.0,63.8771,63.932,63.8038,63.8404,67053.0
2022-05-13 11:10:00,69.74,69.78,69.63,69.64,47120.0,63.8496,63.8862,63.7489,63.758,47120.0
2022-05-13 11:15:00,69.63,69.64,69.46,69.53,83888.0,63.7489,63.758,63.5932,63.6573,83888.0
2022-05-13 11:20:00,69.54,69.67,69.5,69.56,96351.0,63.6665,63.7855,63.6299,63.6848,96351.0
2022-05-13 11:25:00,69.56,69.64,69.5,69.54,62436.0,63.6848,63.758,63.6299,63.6665,62436.0
2022-05-13 11:30:00,69.53,69.75,69.5,69.67,66121.0,63.6573,63.8587,63.6299,63.7855,66121.0
2022-05-13 11:35:00,69.67,69.92,69.66,69.88,53357.0,63.7855,64.0144,63.7763,63.9778,53357.0
2022-05-13 11:40:00,69.86,69.87,69.72,69.81,40220.0,63.9594,63.9686,63.8313,63.9137,40220.0
2022-05-13 11:45:00,69.81,69.88,69.69,69.85,90866.0,63.9137,63.9778,63.8038,63.9503,90866.0
2022-05-13 11:50:00,69.85,70.01,69.85,69.98,61633.0,63.9503,64.0968,63.9503,64.0693,61633.0
2022-05-13 11:55:00,69.98,70.13,69.97,70.03,81731.0,64.0693,64.2066,64.0602,64.1151,81731.0
2022-05-13 12:00:00,70.02,70.11,70.0,70.09,35539.0,64.1059,64.1883,64.0876,64.17,35539.0
2022-05-13 12:05:00,70.1,70.19,70.07,70.13,69759.0,64.1792,64.2616,64.1517,64.2066,69759.0
2022-05-13 12:10:00,70.13,70.17,70.07,70.07,56867.0,64.2066,64.2433,64.1517,64.1517,56867.0
2022-05-13 12:15:00,70.07,70.12,69.97,69.98,68377.0,64.1517,64.1975,64.0602,64.0693,68377.0
2022-05-13 12:20:00,69.97,70.05,69.91,69.92,36748.0,64.0602,64.1334,64.0052,64.0144,36748.0
2022-05-13 12:25:00,69.92,69.98,69.85,69.94,40263.0,64.0144,64.0693,63.9503,64.0327,40263.0
2022-05-13 12:30:00,69.93,69.97,69.9,69.95,38397.0,64.0235,64.0602,63.9961,64.0418,38397.0
2022-05-13 12:35:00,69.95,70.0,69.82,69.83,58960.0,64.0418,64.0876,63.9228,63.932,58960.0
2022-05-13 12:40:00,69.83,69.91,69.82,69.85,30195.0,63.932,64.0052,63.9228,63.9503,30195.0
2022-05-13 12:45:00,69.86,69.86,69.67,69.67,44971.0,63.9594,63.9594,63.7855,63.7855,44971.0
2022-05-13 12:50:00,69.66,69.66,69.51,69.55,34794.0,63.7763,63.7763,63.639,63.6756,34794.0
2022-05-13 12:55:00,69.56,69.64,69.53,69.64,35654.0,63.6848,63.758,63.6573,63.758,35654.0
2022-05-13 13:00:00,69.64,69.7,69.59,69.67,44968.0,63.758,63.813,63.7123,63.7855,44968.0
2022-05-13 13:05:00,69.66,69.67,69.51,69.57,47754.0,63.7763,63.7855,63.639,63.6939,47754.0
2022-05-13 13:10:00,69.56,69.58,69.44,69.52,73072.0,63.6848,63.7031,63.5749,63.6482,73072.0
2022-05-13 13:15:00,69.51,69.51,69.37,69.44,45314.0,63.639,63.639,63.5108,63.5749,45314.0
2022-05-13 13:20:00,69.45,69.45,69.25,69.37,42955.0,63.5841,63.5841,63.401,63.5108,42955.0
2022-05-13 13:25:00,69.37,69.41,69.25,69.25,27683.0,63.5108,63.5475,63.401,63.401,27683.0
2022-05-13 13:30:00,69.26,69.34,69.24,69.34,38733.0,63.4101,63.4834,63.3918,63.4834,38733.0
2022-05-13 13:35:00,69.34,69.34,69.24,69.29,41530.0,63.4834,63.4834,63.3918,63.4376,41530.0
2022-05-13 13:40:00,69.28,69.3,69.16,69.16,46595.0,63.4284,63.4467,63.3186,63.3186,46595.0
2022-05-13 13:45:00,69.15,69.28,69.08,69.28,44397.0,63.3094,63.4284,63.2453,63.4284,44397.0
2022-05-13 13:50:00,69.28,69.35,69.22,69.28,37442.0,63.4284,63.4925,63.3735,63.4284,37442.0
2022-05-13 13:55:00,69.27,69.28,69.14,69.17,39309.0,63.4193,63.4284,63.3003,63.3277,39309.0
2022-05-13 14:00:00,69.16,69.16,68.82,68.88,61114.0,63.3186,63.3186,63.0073,63.0622,61114.0
2022-05-13 14:05:00,68.89,69.04,68.83,69.01,63210.0,63.0714,63.2087,63.0164,63.1812,63210.0
2022-05-13 14:10:00,69.01,69.06,68.92,68.93,43244.0,63.1812,63.227,63.0988,63.108,43244.0
2022-05-13 14:15:00,68.93,69.11,68.9,69.11,62167.0,63.108,63.2728,63.0805,63.2728,62167.0
2022-05-13 14:20:00,69.12,69.12,68.95,69.02,51302.0,63.282,63.282,63.1263,63.1904,51302.0
2022-05-13 14:25:00,69.03,69.08,68.97,69.08,40541.0,63.1996,63.2453,63.1446,63.2453,40541.0
2022-05-13 14:30:00,69.07,69.31,69.05,69.2,56339.0,63.2362,63.4559,63.2179,63.3552,56339.0
2022-05-13 14:35:00,69.2,69.23,69.09,69.16,55229.0,63.3552,63.3827,63.2545,63.3186,55229.0
2022-05-13 14:40:00,69.16,69.32,69.13,69.27,43395.0,63.3186,63.4651,63.2911,63.4193,43395.0
2022-05-13 14:45:00,69.27,69.31,69.16,69.3,49553.0,63.4193,63.4559,63.3186,63.4467,49553.0
2022-05-13 14:50:00,69.28,69.59,69.26,69.57,42059.0,63.4284,63.7123,63.4101,63.6939,42059.0
2022-05-13 14:55:00,69.59,69.65,69.54,69.65,52366.0,63.7123,63.7672,63.6665,63.7672,52366.0
2022-05-13 15:00:00,69.65,69.75,69.63,69.68,71747.0,63.7672,63.8587,63.7489,63.7947,71747.0
2022-05-13 15:05:00,69.68,69.85,69.68,69.78,52286.0,63.7947,63.9503,63.7947,63.8862,52286.0
2022-05-13 15:10:00,69.78,69.79,69.71,69.76,65460.0,63.8862,63.8954,63.8221,63.8679,65460.0
2022-05-13 15:15:00,69.75,69.89,69.71,69.8,64365.0,63.8587,63.9869,63.8221,63.9045,64365.0
2022-05-13 15:20:00,69.79,69.86,69.72,69.83,69981.0,63.8954,63.9594,63.8313,63.932,69981.0
2022-05-13 15:25:00,69.82,69.87,69.77,69.77,67172.0,63.9228,63.9686,63.8771,63.8771,67172.0
2022-05-13 15:30:00,69.77,69.8,69.39,69.41,145432.0,63.8771,63.9045,63.5291,63.5475,145432.0
2022-05-13 15:35:00,69.42,69.65,69.41,69.55,79239.0,63.5566,63.7672,63.5475,63.6756,79239.0
2022-05-13 15:40:00,69.53,69.73,69.52,69.67,103405.0,63.6573,63.8404,63.6482,63.7855,103405.0
2022-05-13 15:45:00,69.67,69.76,69.47,69.55,134793.0,63.7855,63.8679,63.6024,63.6756,134793.0
2022-05-13 15:50:00,69.56,69.61,69.4,69.58,168744.0,63.6848,63.7306,63.5383,63.7031,168744.0
2022-05-13 15:55:00,69.56,69.86,69.53,69.84,525487.0,63.6848,63.9594,63.6573,63.9411,525487.0
2022-05-16 09:30:00,69.64,70.07,69.5,70.04,153901.0,63.758,64.1517,63.6299,64.1242,153901.0
2022-05-16 09:35:00,70.02,70.52,69.99,70.5,127753.0,64.1059,64.5637,64.0785,64.5454,127753.0
2022-05-16 09:40:00,70.51,70.72,70.4,70.54,90132.0,64.5545,64.7468,64.4538,64.582,90132.0
2022-05-16 09:45:00,70.54,70.62,70.09,70.22,188872.0,64.582,64.6553,64.17,64.289,188872.0
2022-05-16 09:50:00,70.23,70.32,70.06,70.07,47737.0,64.2982,64.3806,64.1426,64.1517,47737.0
2022-05-16 09:55:00,70.09,70.13,69.72,69.8,51853.0,64.17,64.2066,63.8313,63.9045,51853.0
2022-05-16 10:00:00,69.8,69.8,69.4,69.59,58788.0,63.9045,63.9045,63.5383,63.7123,58788.0
2022-05-16 10:05:00,69.6,70.01,69.59,70.01,82520.0,63.7214,64.0968,63.7123,64.0968,82520.0
2022-05-16 10:10:00,70.01,70.23,70.01,70.09,75381.0,64.0968,64.2982,64.0968,64.17,75381.0
2022-05-16 10:15:00,70.06,70.17,70.06,70.15,56811.0,64.1426,64.2433,64.1426,64.225,56811.0
2022-05-16 10:20:00,70.15,70.16,70.0,70.05,48192.0,64.225,64.2341,64.0876,64.1334,48192.0
2022-05-16 10:25:00,70.04,70.21,69.99,70.2,50613.0,64.1242,64.2799,64.0785,64.2707,50613.0
2022-05-16 10:30:00,70.21,70.22,69.88,69.94,71101.0,64.2799,64.289,63.9778,64.0327,71101.0
2022-05-16 10:35:00,69.94,70.01,69.84,69.95,86665.0,64.0327,64.0968,63.9411,64.0418,86665.0
2022-05-16 10:40:00,69.94,70.04,69.88,69.99,83424.0,64.0327,64.1242,63.9778,64.0785,83424.0
2022-05-16 10:45:00,70.0,70.0,69.82,69.93,65922.0,64.0876,64.0876,63.9228,64.0235,65922.0
2022-05-16 10:50:00,69.93,70.09,69.92,70.05,87164.0,64.0235,64.17,64.0144,64.1334,87164.0
2022-05-16 10:55:00,70.04,70.22,70.04,70.1,50164.0,64.1242,64.289,64.1242,64.1792,50164.0
2022-05-16 11:00:00,70.1,70.24,70.05,70.11,48119.0,64.1792,64.3074,64.1334,64.1883,48119.0
2022-05-16 11:05:00,70.1,70.14,70.03,70.11,43250.0,64.1792,64.2158,64.1151,64.1883,43250.0
2022-05-16 11:10:00,70.11,70.25,70.06,70.06,73501.0,64.1883,64.3165,64.1426,64.1426,73501.0
2022-05-16 11:15:00,70.06,70.1,69.93,70.03,63511.0,64.1426,64.1792,64.0235,64.1151,63511.0
2022-05-16 11:20:00,70.06,70.27,69.99,70.23,48853.0,64.1426,64.3348,64.0785,64.2982,48853.0
2022-05-16 11:25:00,70.22,70.23,70.08,70.22,40902.0,64.289,64.2982,64.1609,64.289,40902.0
2022-05-16 11:30:00,70.2,70.21,69.99,70.14,51307.0,64.2707,64.2799,64.0785,64.2158,51307.0
2022-05-16 11:35:00,70.16,70.21,70.0,70.2,41184.0,64.2341,64.2799,64.0876,64.2707,41184.0
2022-05-16 11:40:00,70.2,70.47,70.16,70.44,48924.0,64.2707,64.5179,64.2341,64.4905,48924.0
2022-05-16 11:45:00,70.43,70.52,70.34,70.47,74853.0,64.4813,64.5637,64.3989,64.5179,74853.0
2022-05-16 11:50:00,70.47,70.56,70.34,70.52,39951.0,64.5179,64.6003,64.3989,64.5637,39951.0
2022-05-16 11:55:00,70.52,70.6,70.46,70.53,73039.0,64.5637,64.6369,64.5088,64.5729,73039.0
2022-05-16 12:00:00,70.52,70.63,70.46,70.51,39380.0,64.5637,64.6644,64.5088,64.5545,39380.0
2022-05-16 12:05:00,70.5,70.5,70.3,70.31,31944.0,64.5454,64.5454,64.3623,64.3714,31944.0
2022-05-16 12:10:00,70.31,70.36,70.22,70.26,60841.0,64.3714,64.4172,64.289,64.3257,60841.0
2022-05-16 12:15:00,70.26,70.32,70.15,70.2,56265.0,64.3257,64.3806,64.225,64.2707,56265.0
2022-05-16 12:20:00,70.21,70.26,70.16,70.17,42094.0,64.2799,64.3257,64.2341,64.2433,42094.0
2022-05-16 12:25:00,70.18,70.24,70.15,70.23,36508.0,64.2524,64.3074,64.225,64.2982,36508.0
2022-05-16 12:30:00,70.23,70.31,70.16,70.3,37135.0,64.2982,64.3714,64.2341,64.3623,37135.0
2022-05-16 12:35:00,70.3,70.36,70.15,70.17,34812.0,64.3623,64.4172,64.225,64.2433,34812.0
2022-05-16 12:40:00,70.17,70.21,70.1,70.12,25850.0,64.2433,64.2799,64.1792,64.1975,25850.0
2022-05-16 12:45:00,70.11,70.27,70.08,70.25,35257.0,64.1883,64.3348,64.1609,64.3165,35257.0
2022-05-16 12:50:00,70.25,70.26,70.09,70.09,34971.0,64.3165,64.3257,64.17,64.17,34971.0
2022-05-16 12:55:00,70.09,70.22,70.06,70.19,38794.0,64.17,64.289,64.1426,64.2616,38794.0
2022-05-16 13:00:00,70.18,70.27,70.12,70.23,44878.0,64.2524,64.3348,64.1975,64.2982,44878.0
2022-05-16 13:05:00,70.23,70.36,70.22,70.31,29957.0,64.2982,64.4172,64.289,64.3714,29957.0
2022-05-16 13:10:00,70.3,70.43,70.26,70.42,29248.0,64.3623,64.4813,64.3257,64.4722,29248.0
2022-05-16 13:15:00,70.41,70.43,70.21,70.23,31195.0,64.463,64.4813,64.2799,64.2982,31195.0
2022-05-16 13:20:00,70.24,70.4,70.2,70.37,24303.0,64.3074,64.4538,64.2707,64.4264,24303.0
2022-05-16 13:25:00,70.38,70.47,70.35,70.46,34705.0,64.4355,64.5179,64.4081,64.5088,34705.0
2022-05-16 13:30:00,70.45,70.5,70.41,70.45,42951.0,64.4996,64.5454,64.463,64.4996,42951.0
2022-05-16 13:35:00,70.44,70.51,70.36,70.38,81379.0,64.4905,64.5545,64.4172,64.4355,81379.0
2022-05-16 13:40:00,70.37,70.55,70.34,70.54,61712.0,64.4264,64.5912,64.3989,64.582,61712.0
2022-05-16 13:45:00,70.55,70.58,70.39,70.42,44385.0,64.5912,64.6186,64.4447,64.4722,44385.0
2022-05-16 13:50:00,70.43,70.53,70.41,70.43,42781.0,64.4813,64.5729,64.463,64.4813,42781.0
2022-05-16 13:55:00,70.43,70.47,70.35,70.4,46206.0,64.4813,64.5179,64.4081,64.4538,46206.0
2022-05-16 14:00:00,70.4,70.49,70.39,70.43,37192.0,64.4538,64.5362,64.4447,64.4813,37192.0
2022-05-16 14:05:00,70.43,70.52,70.42,70.44,41018.0,64.4813,64.5637,64.4722,64.4905,41018.0
2022-05-16 14:10:00,70.45,70.45,70.28,70.31,48448.0,64.4996,64.4996,64.344,64.3714,48448.0
2022-05-16 14:15:00,70.32,70.41,70.3,70.36,40997.0,64.3806,64.463,64.3623,64.4172,40997.0
2022-05-16 14:20:00,70.36,70.46,70.31,70.46,57737.0,64.4172,64.5088,64.3714,64.5088,57737.0
2022-05-16 14:25:00,70.47,70.52,70.41,70.45,47245.0,64.5179,64.5637,64.463,64.4996,47245.0
2022-05-16 14:30:00,70.46,70.49,70.4,70.43,67875.0,64.5088,64.5362,64.4538,64.4813,67875.0
2022-05-16 14:35:00,70.44,70.45,70.33,70.34,56785.0,64.4905,64.4996,64.3898,64.3989,56785.0
2022-05-16 14:40:00,70.35,70.37,70.24,70.25,48714.0,64.4081,64.4264,64.3074,64.3165,48714.0
2022-05-16 14:45:00,70.25,70.28,70.17,70.23,45611.0,64.3165,64.344,64.2433,64.2982,45611.0
2022-05-16 14:50:00,70.23,70.34,70.2,70.31,58315.0,64.2982,64.3989,64.2707,64.3714,58315.0
2022-05-16 14:55:00,70.31,70.47,70.3,70.37,50246.0,64.3714,64.5179,64.3623,64.4264,50246.0
2022-05-16 15:00:00,70.38,70.47,70.33,70.4,46792.0,64.4355,64.5179,64.3898,64.4538,46792.0
2022-05-16 15:05:00,70.4,70.43,70.29,70.29,48743.0,64.4538,64.4813,64.3531,64.3531,48743.0
2022-05-16 15:10:00,70.28,70.34,70.23,70.29,74491.0,64.344,64.3989,64.2982,64.3531,74491.0
2022-05-16 15:15:00,70.27,70.32,70.17,70.27,54895.0,64.3348,64.3806,64.2433,64.3348,54895.0
2022-05-16 15:20:00,70.26,70.26,70.1,70.14,52093.0,64.3257,64.3257,64.1792,64.2158,52093.0
2022-05-16 15:25:00,70.14,70.21,70.09,70.17,51106.0,64.2158,64.2799,64.17,64.2433,51106.0
2022-05-16 15:30:00,70.16,70.26,70.13,70.19,118721.0,64.2341,64.3257,64.2066,64.2616,118721.0
2022-05-16 15:35:00,70.18,70.25,70.1,70.15,73224.0,64.2524,64.3165,64.1792,64.225,73224.0
2022-05-16 15:40:00,70.16,70.2,70.02,70.07,107445.0,64.2341,64.2707,64.1059,64.1517,107445.0
2022-05-16 15:45:00,70.06,70.09,69.91,70.01,134632.0,64.1426,64.17,64.0052,64.0968,134632.0
2022-05-16 15:50:00,70.01,70.27,70.01,70.19,216210.0,64.0968,64.3348,64.0968,64.2616,216210.0
2022-05-16 15:55:00,70.18,70.22,69.99,70.15,331916.0,64.2524,64.289,64.0785,64.225,331916.0
2022-05-17 09:30:00,70.9,70.99,70.52,70.82,262024.0,64.9116,64.994,64.5637,64.8384,262024.0
2022-05-17 09:35:00,70.81,70.86,70.56,70.62,87547.0,64.8292,64.875,64.6003,64.6553,87547.0
2022-05-17 09:40:00,70.62,70.63,70.29,70.33,61570.0,64.6553,64.6644,64.3531,64.3898,61570.0
2022-05-17 09:45:00,70.36,70.44,70.26,70.36,79615.0,64.4172,64.4905,64.3257,64.4172,79615.0
2022-05-17 09:50:00,70.4,70.56,70.25,70.26,90435.0,64.4538,64.6003,64.3165,64.3257,90435.0
2022-05-17 09:55:00,70.26,70.4,70.13,70.38,55719.0,64.3257,64.4538,64.2066,64.4355,55719.0
2022-05-17 10:00:00,70.4,70.64,70.36,70.6,46003.0,64.4538,64.6736,64.4172,64.6369,46003.0
2022-05-17 10:05:00,70.59,70.63,70.51,70.6,70898.0,64.6278,64.6644,64.5545,64.6369,70898.0
2022-05-17 10:10:00,70.58,70.7,70.53,70.66,68875.0,64.6186,64.7285,64.5729,64.6919,68875.0
2022-05-17 10:15:00,70.67,70.74,70.53,70.73,75112.0,64.701,64.7651,64.5729,64.756,75112.0
2022-05-17 10:20:00,70.73,70.87,70.67,70.86,69191.0,64.756,64.8841,64.701,64.875,69191.0
2022-05-17 10:25:00,70.86,70.95,70.77,70.8,54385.0,64.875,64.9574,64.7926,64.8201,54385.0
2022-05-17 10:30:00,70.81,70.9,70.79,70.84,54578.0,64.8292,64.9116,64.8109,64.8567,54578.0
2022-05-17 10:35:00,70.85,70.97,70.84,70.97,78516.0,64.8658,64.9757,64.8567,64.9757,78516.0
2022-05-17 10:40:00,70.98,70.98,70.78,70.79,70715.0,64.9849,64.9849,64.8017,64.8109,70715.0
2022-05-17 10:45:00,70.78,70.94,70.7,70.89,67728.0,64.8017,64.9482,64.7285,64.9025,67728.0
2022-05-17 10:50:00,70.88,70.91,70.73,70.76,61765.0,64.8933,64.9208,64.756,64.7834,61765.0
2022-05-17 10:55:00,70.75,70.85,70.75,70.83,71799.0,64.7743,64.8658,64.7743,64.8475,71799.0
2022-05-17 11:00:00,70.83,71.07,70.81,71.01,46726.0,64.8475,65.0672,64.8292,65.0123,46726.0
2022-05-17 11:05:00,71.02,71.02,70.89,70.92,45402.0,65.0215,65.0215,64.9025,64.9299,45402.0
2022-05-17 11:10:00,70.93,70.96,70.86,70.96,53844.0,64.9391,64.9665,64.875,64.9665,53844.0
2022-05-17 11:15:00,70.96,70.97,70.79,70.85,57138.0,64.9665,64.9757,64.8109,64.8658,57138.0
2022-05-17 11:20:00,70.84,71.02,70.83,71.02,47863.0,64.8567,65.0215,64.8475,65.0215,47863.0
2022-05-17 11:25:00,71.02,71.07,70.95,71.0,48165.0,65.0215,65.0672,64.9574,65.0032,48165.0
2022-05-17 11:30:00,71.0,71.19,70.99,71.19,51092.0,65.0032,65.1771,64.994,65.1771,51092.0
2022-05-17 11:35:00,71.19,71.38,71.18,71.34,91118.0,65.1771,65.3511,65.168,65.3144,91118.0
2022-05-17 11:40:00,71.34,71.35,71.02,71.02,70300.0,65.3144,65.3236,65.0215,65.0215,70300.0
2022-05-17 11:45:00,71.02,71.12,71.01,71.09,33224.0,65.0215,65.113,65.0123,65.0856,33224.0
2022-05-17 11:50:00,71.09,71.27,71.09,71.26,44775.0,65.0856,65.2504,65.0856,65.2412,44775.0
2022-05-17 11:55:00,71.26,71.31,71.18,71.27,127456.0,65.2412,65.287,65.168,65.2504,127456.0
2022-05-17 12:00:00,71.28,71.34,71.15,71.34,283760.0,65.2595,65.3144,65.1405,65.3144,283760.0
2022-05-17 12:05:00,71.34,71.4,71.3,71.36,54651.0,65.3144,65.3694,65.2778,65.3328,54651.0
2022-05-17 12:10:00,71.33,71.36,71.12,71.19,149590.0,65.3053,65.3328,65.113,65.1771,149590.0
2022-05-17 12:15:00,71.2,71.37,71.18,71.34,46586.0,65.1863,65.3419,65.168,65.3144,46586.0
2022-05-17 12:20:00,71.33,71.4,71.3,71.38,54797.0,65.3053,65.3694,65.2778,65.3511,54797.0
2022-05-17 12:25:00,71.39,71.4,71.3,71.34,60623.0,65.3602,65.3694,65.2778,65.3144,60623.0
2022-05-17 12:30:00,71.35,71.41,71.3,71.38,37704.0,65.3236,65.3785,65.2778,65.3511,37704.0
2022-05-17 12:35:00,71.39,71.48,71.32,71.47,65710.0,65.3602,65.4426,65.2961,65.4335,65710.0
2022-05-17 12:40:00,71.47,71.58,71.42,71.51,52262.0,65.4335,65.5342,65.3877,65.4701,52262.0
2022-05-17 12:45:00,71.5,71.58,71.47,71.5,42167.0,65.4609,65.5342,65.4335,65.4609,42167.0
2022-05-17 12:50:00,71.46,71.47,71.37,71.37,38191.0,65.4243,65.4335,65.3419,65.3419,38191.0
2022-05-17 12:55:00,71.36,71.39,71.29,71.34,78881.0,65.3328,65.3602,65.2687,65.3144,78881.0
2022-05-17 13:00:00,71.33,71.52,71.31,71.52,59495.0,65.3053,65.4792,65.287,65.4792,59495.0
2022-05-17 13:05:00,71.5,71.56,71.46,71.49,37450.0,65.4609,65.5159,65.4243,65.4518,37450.0
2022-05-17 13:10:00,71.5,71.57,71.47,71.51,80152.0,65.4609,65.525,65.4335,65.4701,80152.0
2022-05-17 13:15:00,71.51,71.7,71.51,71.58,53043.0,65.4701,65.644,65.4701,65.5342,53043.0
2022-05-17 13:20:00,71.58,71.63,71.51,71.51,35087.0,65.5342,65.58,65.4701,65.4701,35087.0
2022-05-17 13:25:00,71.51,71.54,71.36,71.37,78423.0,65.4701,65.4976,65.3328,65.3419,78423.0
2022-05-17 13:30:00,71.38,71.49,71.36,71.36,40765.0,65.3511,65.4518,65.3328,65.3328,40765.0
2022-05-17 13:35:00,71.36,71.44,71.32,71.43,43734.0,65.3328,65.406,65.2961,65.3968,43734.0
2022-05-17 13:40:00,71.43,71.44,71.36,71.42,42866.0,65.3968,65.406,65.3328,65.3877,42866.0
2022-05-17 13:45:00,71.41,71.42,71.33,71.34,34014.0,65.3785,65.3877,65.3053,65.3144,34014.0
2022-05-17 13:50:00,71.34,71.4,71.3,71.3,48778.0,65.3144,65.3694,65.2778,65.2778,48778.0
2022-05-17 13:55:00,71.31,71.4,71.29,71.33,69817.0,65.287,65.3694,65.2687,65.3053,69817.0
2022-05-17 14:00:00,71.33,71.42,71.31,71.42,51500.0,65.3053,65.3877,65.287,65.3877,51500.0
2022-05-17 14:05:00,71.43,71.59,71.41,71.53,50293.0,65.3968,65.5433,65.3785,65.4884,50293.0
2022-05-17 14:10:00,71.53,71.53,71.24,71.35,80064.0,65.4884,65.4884,65.2229,65.3236,80064.0
2022-05-17 14:15:00,71.36,71.45,71.27,71.31,47826.0,65.3328,65.4152,65.2504,65.287,47826.0
2022-05-17 14:20:00,71.3,71.3,71.07,71.24,42868.0,65.2778,65.2778,65.0672,65.2229,42868.0
2022-05-17 14:25:00,71.24,71.34,71.18,71.22,43090.0,65.2229,65.3144,65.168,65.2046,43090.0
2022-05-17 14:30:00,71.2,71.3,71.14,71.16,45212.0,65.1863,65.2778,65.1313,65.1496,45212.0
2022-05-17 14:35:00,71.16,71.47,71.09,71.47,59692.0,65.1496,65.4335,65.0856,65.4335,59692.0
2022-05-17 14:40:00,71.47,71.62,71.47,71.6,88672.0,65.4335,65.5708,65.4335,65.5525,88672.0
2022-05-17 14:45:00,71.63,71.78,71.55,71.76,77677.0,65.58,65.7173,65.5067,65.699,77677.0
2022-05-17 14:50:00,71.75,71.79,71.67,71.67,40930.0,65.6898,65.7264,65.6166,65.6166,40930.0
2022-05-17 14:55:00,71.68,71.73,71.61,71.65,44750.0,65.6257,65.6715,65.5616,65.5983,44750.0
2022-05-17 15:00:00,71.66,71.85,71.65,71.76,78067.0,65.6074,65.7814,65.5983,65.699,78067.0
2022-05-17 15:05:00,71.76,71.9,71.72,71.81,82670.0,65.699,65.8271,65.6623,65.7447,82670.0
2022-05-17 15:10:00,71.8,71.83,71.75,71.81,58400.0,65.7356,65.7631,65.6898,65.7447,58400.0
2022-05-17 15:15:00,71.82,71.87,71.78,71.83,62860.0,65.7539,65.7997,65.7173,65.7631,62860.0
2022-05-17 15:20:00,71.84,71.88,71.8,71.8,62730.0,65.7722,65.8088,65.7356,65.7356,62730.0
2022-05-17 15:25:00,71.78,71.83,71.74,71.8,78790.0,65.7173,65.7631,65.6807,65.7356,78790.0
2022-05-17 15:30:00,71.8,71.81,71.61,71.71,85281.0,65.7356,65.7447,65.5616,65.6532,85281.0
2022-05-17 15:35:00,71.72,71.85,71.68,71.73,126559.0,65.6623,65.7814,65.6257,65.6715,126559.0
2022-05-17 15:40:00,71.73,71.89,71.67,71.83,131530.0,65.6715,65.818,65.6166,65.7631,131530.0
2022-05-17 15:45:00,71.83,71.84,71.68,71.76,212783.0,65.7631,65.7722,65.6257,65.699,212783.0
2022-05-17 15:50:00,71.78,71.97,71.75,71.95,269930.0,65.7173,65.8912,65.6898,65.8729,269930.0
2022-05-17 15:55:00,71.94,72.03,71.92,72.01,450111.0,65.8638,65.9462,65.8455,65.9279,450111.0
2022-05-18 09:30:00,71.79,72.14,71.6,71.94,191501.0,65.7264,66.0469,65.5525,65.8638,191501.0
2022-05-18 09:35:00,71.91,72.25,71.69,71.95,118458.0,65.8363,66.1476,65.6349,65.8729,118458.0
2022-05-18 09:40:00,71.96,72.14,71.81,71.93,218337.0,65.8821,66.0469,65.7447,65.8546,218337.0
2022-05-18 09:45:00,71.92,72.08,71.82,71.93,131404.0,65.8455,65.9919,65.7539,65.8546,131404.0
2022-05-18 09:50:00,71.93,72.0,71.62,71.71,150541.0,65.8546,65.9187,65.5708,65.6532,150541.0
2022-05-18 09:55:00,71.7,71.72,71.57,71.69,61241.0,65.644,65.6623,65.525,65.6349,61241.0
2022-05-18 10:00:00,71.7,71.96,71.61,71.88,72031.0,65.644,65.8821,65.5616,65.8088,72031.0
2022-05-18 10:05:00,71.88,71.94,71.78,71.78,56255.0,65.8088,65.8638,65.7173,65.7173,56255.0
2022-05-18 10:10:00,71.79,71.81,71.65,71.81,49209.0,65.7264,65.7447,65.5983,65.7447,49209.0
2022-05-18 10:15:00,71.81,71.84,71.64,71.76,188795.0,65.7447,65.7722,65.5891,65.699,188795.0
2022-05-18 10:20:00,71.75,71.85,71.67,71.72,50549.0,65.6898,65.7814,65.6166,65.6623,50549.0
2022-05-18 10:25:00,71.72,71.77,71.63,71.65,54653.0,65.6623,65.7081,65.58,65.5983,54653.0
2022-05-18 10:30:00,71.66,71.73,71.59,71.7,56124.0,65.6074,65.6715,65.5433,65.644,56124.0
2022-05-18 10:35:00,71.71,71.77,71.58,71.75,69532.0,65.6532,65.7081,65.5342,65.6898,69532.0
2022-05-18 10:40:00,71.74,71.74,71.61,71.61,38436.0,65.6807,65.6807,65.5616,65.5616,38436.0
2022-05-18 10:45:00,71.61,71.7,71.51,71.51,66083.0,65.5616,65.644,65.4701,65.4701,66083.0
2022-05-18 10:50:00,71.51,71.52,71.38,71.41,52232.0,65.4701,65.4792,65.3511,65.3785,52232.0
2022-05-18 10:55:00,71.41,71.59,71.39,71.52,90872.0,65.3785,65.5433,65.3602,65.4792,90872.0
2022-05-18 11:00:00,71.53,71.57,71.42,71.55,67337.0,65.4884,65.525,65.3877,65.5067,67337.0
2022-05-18 11:05:00,71.56,71.6,71.5,71.58,77800.0,65.5159,65.5525,65.4609,65.5342,77800.0
2022-05-18 11:10:00,71.57,71.58,71.47,71.54,28876.0,65.525,65.5342,65.4335,65.4976,28876.0
2022-05-18 11:15:00,71.53,71.57,71.42,71.47,58108.0,65.4884,65.525,65.3877,65.4335,58108.0
2022-05-18 11:20:00,71.47,71.47,71.27,71.29,34084.0,65.4335,65.4335,65.2504,65.2687,34084.0
2022-05-18 11:25:00,71.28,71.35,71.23,71.34,55229.0,65.2595,65.3236,65.2137,65.3144,55229.0
2022-05-18 11:30:00,71.33,71.53,71.24,71.46,47420.0,65.3053,65.4884,65.2229,65.4243,47420.0
2022-05-18 11:35:00,71.46,71.48,71.38,71.4,35455.0,65.4243,65.4426,65.3511,65.3694,35455.0
2022-05-18 11:40:00,71.41,71.49,71.4,71.45,38012.0,65.3785,65.4518,65.3694,65.4152,38012.0
2022-05-18 11:45:00,71.46,71.47,71.22,71.26,38143.0,65.4243,65.4335,65.2046,65.2412,38143.0
2022-05-18 11:50:00,71.25,71.37,71.22,71.3,35485.0,65.232,65.3419,65.2046,65.2778,35485.0
2022-05-18 11:55:00,71.31,71.37,71.29,71.36,40529.0,65.287,65.3419,65.2687,65.3328,40529.0
2022-05-18 12:00:00,71.36,71.66,71.36,71.62,83608.0,65.3328,65.6074,65.3328,65.5708,83608.0
2022-05-18 12:05:00,71.62,71.71,71.55,71.71,76402.0,65.5708,65.6532,65.5067,65.6532,76402.0
2022-05-18 12:10:00,71.71,71.79,71.6,71.76,61607.0,65.6532,65.7264,65.5525,65.699,61607.0
2022-05-18 12:15:00,71.77,71.83,71.75,71.8,61364.0,65.7081,65.7631,65.6898,65.7356,61364.0
2022-05-18 12:20:00,71.8,71.87,71.79,71.84,66378.0,65.7356,65.7997,65.7264,65.7722,66378.0
2022-05-18 12:25:00,71.85,71.98,71.83,71.95,86914.0,65.7814,65.9004,65.7631,65.8729,86914.0
2022-05-18 12:30:00,71.97,71.98,71.75,71.81,47330.0,65.8912,65.9004,65.6898,65.7447,47330.0
2022-05-18 12:35:00,71.82,71.87,71.74,71.84,57549.0,65.7539,65.7997,65.6807,65.7722,57549.0
2022-05-18 12:40:00,71.84,71.87,71.7,71.75,87110.0,65.7722,65.7997,65.644,65.6898,87110.0
2022-05-18 12:45:00,71.74,71.79,71.66,71.78,61199.0,65.6807,65.7264,65.6074,65.7173,61199.0
2022-05-18 12:50:00,71.78,72.1,71.78,72.09,181626.0,65.7173,66.0103,65.7173,66.0011,181626.0
2022-05-18 12:55:00,72.1,72.1,71.92,72.06,95412.0,66.0103,66.0103,65.8455,65.9736,95412.0
2022-05-18 13:00:00,72.04,72.04,71.82,71.84,90028.0,65.9553,65.9553,65.7539,65.7722,90028.0
2022-05-18 13:05:00,71.84,71.87,71.62,71.62,81371.0,65.7722,65.7997,65.5708,65.5708,81371.0
2022-05-18 13:10:00,71.64,71.7,71.46,71.46,87414.0,65.5891,65.644,65.4243,65.4243,87414.0
2022-05-18 13:15:00,71.46,71.52,71.36,71.38,54978.0,65.4243,65.4792,65.3328,65.3511,54978.0
2022-05-18 13:20:00,71.39,71.52,71.37,71.51,62785.0,65.3602,65.4792,65.3419,65.4701,62785.0
2022-05-18 13:25:00,71.52,71.56,71.45,71.49,96085.0,65.4792,65.5159,65.4152,65.4518,96085.0
2022-05-18 13:30:00,71.48,71.5,71.26,71.35,92436.0,65.4426,65.4609,65.2412,65.3236,92436.0
2022-05-18 13:35:00,71.35,71.44,71.31,71.44,52507.0,65.3236,65.406,65.287,65.406,52507.0
2022-05-18 13:40:00,71.44,71.45,71.19,71.26,72160.0,65.406,65.4152,65.1771,65.2412,72160.0
2022-05-18 13:45:00,71.26,71.35,71.13,71.17,137598.0,65.2412,65.3236,65.1222,65.1588,137598.0
2022-05-18 13:50:00,71.16,71.21,71.02,71.1,96524.0,65.1496,65.1954,65.0215,65.0947,96524.0
2022-05-18 13:55:00,71.1,71.21,71.04,71.17,59144.0,65.0947,65.1954,65.0398,65.1588,59144.0
2022-05-18 14:00:00,71.17,71.26,71.1,71.22,58025.0,65.1588,65.2412,65.0947,65.2046,58025.0
2022-05-18 14:05:00,71.22,71.3,71.16,71.3,46709.0,65.2046,65.2778,65.1496,65.2778,46709.0
2022-05-18 14:10:00,71.31,71.44,71.26,71.38,66202.0,65.287,65.406,65.2412,65.3511,66202.0
2022-05-18 14:15:00,71.37,71.42,71.26,71.38,70738.0,65.3419,65.3877,65.2412,65.3511,70738.0
2022-05-18 14:20:00,71.38,71.46,71.29,71.43,84618.0,65.3511,65.4243,65.2687,65.3968,84618.0
2022-05-18 14:25:00,71.43,71.55,71.43,71.5,52560.0,65.3968,65.5067,65.3968,65.4609,52560.0
2022-05-18 14:30:00,71.49,71.49,71.28,71.37,78274.0,65.4518,65.4518,65.2595,65.3419,78274.0
2022-05-18 14:35:00,71.38,71.44,71.28,71.39,88628.0,65.3511,65.406,65.2595,65.3602,88628.0
2022-05-18 14:40:00,71.38,71.54,71.33,71.42,93000.0,65.3511,65.4976,65.3053,65.3877,93000.0
2022-05-18 14:45:00,71.42,71.43,71.17,71.32,99047.0,65.3877,65.3968,65.1588,65.2961,99047.0
2022-05-18 14:50:00,71.3,71.48,71.3,71.44,88380.0,65.2778,65.4426,65.2778,65.406,88380.0
2022-05-18 14:55:00,71.43,71.45,71.26,71.32,152074.0,65.3968,65.4152,65.2412,65.2961,152074.0
2022-05-18 15:00:00,71.33,71.42,71.3,71.39,193716.0,65.3053,65.3877,65.2778,65.3602,193716.0
2022-05-18 15:05:00,71.39,71.46,71.35,71.38,197553.0,65.3602,65.4243,65.3236,65.3511,197553.0
2022-05-18 15:10:00,71.37,71.5,71.35,71.37,141298.0,65.3419,65.4609,65.3236,65.3419,141298.0
2022-05-18 15:15:00,71.37,71.43,71.29,71.34,101419.0,65.3419,65.3968,65.2687,65.3144,101419.0
2022-05-18 15:20:00,71.34,71.4,71.1,71.11,98221.0,65.3144,65.3694,65.0947,65.1039,98221.0
2022-05-18 15:25:00,71.12,71.14,70.92,70.93,84904.0,65.113,65.1313,64.9299,64.9391,84904.0
2022-05-18 15:30:00,70.92,70.97,70.77,70.88,151693.0,64.9299,64.9757,64.7926,64.8933,151693.0
2022-05-18 15:35:00,70.88,71.14,70.84,71.06,147565.0,64.8933,65.1313,64.8567,65.0581,147565.0
2022-05-18 15:40:00,71.07,71.12,70.89,70.91,114974.0,65.0672,65.113,64.9025,64.9208,114974.0
2022-05-18 15:45:00,70.9,70.94,70.7,70.74,180855.0,64.9116,64.9482,64.7285,64.7651,180855.0
2022-05-18 15:50:00,70.75,70.93,70.73,70.81,253900.0,64.7743,64.9391,64.756,64.8292,253900.0
2022-05-18 15:55:00,70.81,71.12,70.8,71.06,544936.0,64.8292,65.113,64.8201,65.0581,544936.0
2022-05-19 09:30:00,71.09,71.09,70.62,70.77,258692.0,65.0856,65.0856,64.6553,64.7926,258692.0
2022-05-19 09:35:00,70.73,71.02,70.51,70.61,122717.0,64.756,65.0215,64.5545,64.6461,122717.0
2022-05-19 09:40:00,70.62,70.96,70.39,70.41,121378.0,64.6553,64.9665,64.4447,64.463,121378.0
2022-05-19 09:45:00,70.4,70.49,70.26,70.41,152265.0,64.4538,64.5362,64.3257,64.463,152265.0
2022-05-19 09:50:00,70.4,70.69,70.29,70.51,88665.0,64.4538,64.7193,64.3531,64.5545,88665.0
2022-05-19 09:55:00,70.49,70.57,70.06,70.2,114731.0,64.5362,64.6095,64.1426,64.2707,114731.0
2022-05-19 10:00:00,70.17,70.42,70.09,70.27,68985.0,64.2433,64.4722,64.17,64.3348,68985.0
2022-05-19 10:05:00,70.28,70.34,70.11,70.21,67723.0,64.344,64.3989,64.1883,64.2799,67723.0
2022-05-19 10:10:00,70.2,70.33,70.17,70.28,63729.0,64.2707,64.3898,64.2433,64.344,63729.0
2022-05-19 10:15:00,70.28,70.6,70.22,70.56,68364.0,64.344,64.6369,64.289,64.6003,68364.0
2022-05-19 10:20:00,70.56,70.84,70.51,70.84,50842.0,64.6003,64.8567,64.5545,64.8567,50842.0
2022-05-19 10:25:00,70.83,70.88,70.56,70.63,86122.0,64.8475,64.8933,64.6003,64.6644,86122.0
2022-05-19 10:30:00,70.63,70.73,70.51,70.65,51124.0,64.6644,64.756,64.5545,64.6827,51124.0
2022-05-19 10:35:00,70.65,70.72,70.52,70.6,84862.0,64.6827,64.7468,64.5637,64.6369,84862.0
2022-05-19 10:40:00,70.58,70.59,70.29,70.3,62278.0,64.6186,64.6278,64.3531,64.3623,62278.0
2022-05-19 10:45:00,70.29,70.43,70.24,70.29,57957.0,64.3531,64.4813,64.3074,64.3531,57957.0
2022-05-19 10:50:00,70.32,70.36,70.2,70.31,69029.0,64.3806,64.4172,64.2707,64.3714,69029.0
2022-05-19 10:55:00,70.31,70.38,70.16,70.29,66014.0,64.3714,64.4355,64.2341,64.3531,66014.0
2022-05-19 11:00:00,70.28,70.41,70.21,70.28,82721.0,64.344,64.463,64.2799,64.344,82721.0
2022-05-19 11:05:00,70.29,70.29,69.91,69.98,80457.0,64.3531,64.3531,64.0052,64.0693,80457.0
2022-05-19 11:10:00,69.98,70.09,69.9,69.9,53154.0,64.0693,64.17,63.9961,63.9961,53154.0
2022-05-19 11:15:00,69.88,69.95,69.83,69.92,35385.0,63.9778,64.0418,63.932,64.0144,35385.0
2022-05-19 11:20:00,69.92,70.02,69.78,70.02,53501.0,64.0144,64.1059,63.8862,64.1059,53501.0
2022-05-19 11:25:00,70.01,70.01,69.75,69.8,70054.0,64.0968,64.0968,63.8587,63.9045,70054.0
2022-05-19 11:30:00,69.8,69.98,69.8,69.91,71211.0,63.9045,64.0693,63.9045,64.0052,71211.0
2022-05-19 11:35:00,69.91,70.19,69.82,70.19,38756.0,64.0052,64.2616,63.9228,64.2616,38756.0
2022-05-19 11:40:00,70.19,70.46,70.18,70.25,113833.0,64.2616,64.5088,64.2524,64.3165,113833.0
2022-05-19 11:45:00,70.28,70.43,70.19,70.33,105311.0,64.344,64.4813,64.2616,64.3898,105311.0
2022-05-19 11:50:00,70.34,70.36,70.25,70.31,39128.0,64.3989,64.4172,64.3165,64.3714,39128.0
2022-05-19 11:55:00,70.3,70.3,70.12,70.2,37701.0,64.3623,64.3623,64.1975,64.2707,37701.0
2022-05-19 12:00:00,70.19,70.24,70.05,70.14,78396.0,64.2616,64.3074,64.1334,64.2158,78396.0
2022-05-19 12:05:00,70.14,70.35,70.07,70.31,84691.0,64.2158,64.4081,64.1517,64.3714,84691.0
2022-05-19 12:10:00,70.32,70.46,70.32,70.44,23970.0,64.3806,64.5088,64.3806,64.4905,23970.0
2022-05-19 12:15:00,70.44,70.59,70.42,70.48,49293.0,64.4905,64.6278,64.4722,64.5271,49293.0
2022-05-19 12:20:00,70.46,70.46,70.24,70.25,35870.0,64.5088,64.5088,64.3074,64.3165,35870.0
2022-05-19 12:25:00,70.25,70.33,70.2,70.3,39516.0,64.3165,64.3898,64.2707,64.3623,39516.0
2022-05-19 12:30:00,70.3,70.35,70.16,70.22,36824.0,64.3623,64.4081,64.2341,64.289,36824.0
2022-05-19 12:35:00,70.22,70.24,70.04,70.06,30711.0,64.289,64.3074,64.1242,64.1426,30711.0
2022-05-19 12:40:00,70.05,70.09,69.89,69.9,34838.0,64.1334,64.17,63.9869,63.9961,34838.0
2022-05-19 12:45:00,69.89,69.94,69.79,69.86,26156.0,63.9869,64.0327,63.8954,63.9594,26156.0
2022-05-19 12:50:00,69.86,70.01,69.85,69.9,73511.0,63.9594,64.0968,63.9503,63.9961,73511.0
2022-05-19 12:55:00,69.89,70.01,69.81,69.94,85400.0,63.9869,64.0968,63.9137,64.0327,85400.0
2022-05-19 13:00:00,69.94,70.0,69.76,69.89,80365.0,64.0327,64.0876,63.8679,63.9869,80365.0
2022-05-19 13:05:00,69.89,69.99,69.76,69.87,52516.0,63.9869,64.0785,63.8679,63.9686,52516.0
2022-05-19 13:10:00,69.87,69.87,69.53,69.62,71391.0,63.9686,63.9686,63.6573,63.7397,71391.0
2022-05-19 13:15:00,69.61,69.71,69.54,69.69,53759.0,63.7306,63.8221,63.6665,63.8038,53759.0
2022-05-19 13:20:00,69.68,69.82,69.63,69.81,51123.0,63.7947,63.9228,63.7489,63.9137,51123.0
2022-05-19 13:25:00,69.81,69.84,69.56,69.56,51908.0,63.9137,63.9411,63.6848,63.6848,51908.0
2022-05-19 13:30:00,69.56,69.8,69.53,69.66,51939.0,63.6848,63.9045,63.6573,63.7763,51939.0
2022-05-19 13:35:00,69.66,69.86,69.62,69.85,45827.0,63.7763,63.9594,63.7397,63.9503,45827.0
2022-05-19 13:40:00,69.84,69.91,69.74,69.9,54503.0,63.9411,64.0052,63.8496,63.9961,54503.0
2022-05-19 13:45:00,69.9,69.96,69.58,69.59,68073.0,63.9961,64.051,63.7031,63.7123,68073.0
2022-05-19 13:50:00,69.58,69.91,69.58,69.87,46180.0,63.7031,64.0052,63.7031,63.9686,46180.0
2022-05-19 13:55:00,69.91,70.1,69.9,70.06,53395.0,64.0052,64.1792,63.9961,64.1426,53395.0
2022-05-19 14:00:00,70.06,70.08,69.92,69.94,42563.0,64.1426,64.1609,64.0144,64.0327,42563.0
2022-05-19 14:05:00,69.93,70.06,69.87,70.02,46251.0,64.0235,64.1426,63.9686,64.1059,46251.0
2022-05-19 14:10:00,70.03,70.09,69.91,69.98,48757.0,64.1151,64.17,64.0052,64.0693,48757.0
2022-05-19 14:15:00,69.98,70.1,69.91,69.91,49350.0,64.0693,64.1792,64.0052,64.0052,49350.0
2022-05-19 14:20:00,69.9,70.03,69.85,69.94,46191.0,63.9961,64.1151,63.9503,64.0327,46191.0
2022-05-19 14:25:00,69.95,69.97,69.75,69.8,46168.0,64.0418,64.0602,63.8587,63.9045,46168.0
2022-05-19 14:30:00,69.81,69.96,69.76,69.86,55751.0,63.9137,64.051,63.8679,63.9594,55751.0
2022-05-19 14:35:00,69.87,70.01,69.81,69.92,52140.0,63.9686,64.0968,63.9137,64.0144,52140.0
2022-05-19 14:40:00,69.9,69.94,69.71,69.94,46784.0,63.9961,64.0327,63.8221,64.0327,46784.0
2022-05-19 14:45:00,69.94,70.08,69.93,70.06,61825.0,64.0327,64.1609,64.0235,64.1426,61825.0
2022-05-19 14:50:00,70.04,70.29,70.03,70.29,81985.0,64.1242,64.3531,64.1151,64.3531,81985.0
2022-05-19 14:55:00,70.3,70.53,70.22,70.53,160705.0,64.3623,64.5729,64.289,64.5729,160705.0
2022-05-19 15:00:00,70.53,70.97,70.48,70.89,150096.0,64.5729,64.9757,64.5271,64.9025,150096.0
2022-05-19 15:05:00,70.89,70.96,70.68,70.68,82622.0,64.9025,64.9665,64.7102,64.7102,82622.0
2022-05-19 15:10:00,70.69,70.69,70.46,70.51,74851.0,64.7193,64.7193,64.5088,64.5545,74851.0
2022-05-19 15:15:00,70.5,70.53,70.21,70.29,71466.0,64.5454,64.5729,64.2799,64.3531,71466.0
2022-05-19 15:20:00,70.28,70.3,70.17,70.2,57809.0,64.344,64.3623,64.2433,64.2707,57809.0
2022-05-19 15:25:00,70.2,70.3,70.16,70.22,54845.0,64.2707,64.3623,64.2341,64.289,54845.0
2022-05-19 15:30:00,70.23,70.33,70.1,70.11,137690.0,64.2982,64.3898,64.1792,64.1883,137690.0
2022-05-19 15:35:00,70.1,70.19,70.04,70.14,83305.0,64.1792,64.2616,64.1242,64.2158,83305.0
2022-05-19 15:40:00,70.14,70.34,70.07,70.29,79020.0,64.2158,64.3989,64.1517,64.3531,79020.0
2022-05-19 15:45:00,70.3,70.38,70.12,70.23,131812.0,64.3623,64.4355,64.1975,64.2982,131812.0
2022-05-19 15:50:00,70.26,70.49,70.17,70.48,267143.0,64.3257,64.5362,64.2433,64.5271,267143.0
2022-05-19 15:55:00,70.49,70.6,70.41,70.46,583411.0,64.5362,64.6369,64.463,64.5088,583411.0
2022-05-20 09:30:00,70.9,71.39,70.65,70.84,418140.0,64.9116,65.3602,64.6827,64.8567,418140.0
2022-05-20 09:35:00,70.85,71.22,70.73,71.12,135773.0,64.8658,65.2046,64.756,65.113,135773.0
2022-05-20 09:40:00,71.14,71.37,70.96,71.26,118271.0,65.1313,65.3419,64.9665,65.2412,118271.0
2022-05-20 09:45:00,71.26,71.27,70.91,70.94,198657.0,65.2412,65.2504,64.9208,64.9482,198657.0
2022-05-20 09:50:00,70.94,71.5,70.92,71.48,132266.0,64.9482,65.4609,64.9299,65.4426,132266.0
2022-05-20 09:55:00,71.49,71.56,71.03,71.12,92745.0,65.4518,65.5159,65.0306,65.113,92745.0
2022-05-20 10:00:00,71.13,71.25,70.98,71.11,210410.0,65.1222,65.232,64.9849,65.1039,210410.0
2022-05-20 10:05:00,71.11,71.17,70.95,71.0,80654.0,65.1039,65.1588,64.9574,65.0032,80654.0
2022-05-20 10:10:00,71.0,71.03,70.89,70.98,86867.0,65.0032,65.0306,64.9025,64.9849,86867.0
2022-05-20 10:15:00,70.99,71.24,70.97,71.06,61985.0,64.994,65.2229,64.9757,65.0581,61985.0
2022-05-20 10:20:00,71.03,71.05,70.93,70.99,84635.0,65.0306,65.0489,64.9391,64.994,84635.0
2022-05-20 10:25:00,70.99,71.02,70.85,70.92,73337.0,64.994,65.0215,64.8658,64.9299,73337.0
2022-05-20 10:30:00,70.91,70.93,70.71,70.72,52328.0,64.9208,64.9391,64.7377,64.7468,52328.0
2022-05-20 10:35:00,70.7,70.75,70.59,70.66,56578.0,64.7285,64.7743,64.6278,64.6919,56578.0
2022-05-20 10:40:00,70.67,70.8,70.65,70.71,61507.0,64.701,64.8201,64.6827,64.7377,61507.0
2022-05-20 10:45:00,70.7,70.87,70.63,70.84,45068.0,64.7285,64.8841,64.6644,64.8567,45068.0
2022-05-20 10:50:00,70.85,70.9,70.6,70.66,61257.0,64.8658,64.9116,64.6369,64.6919,61257.0
2022-05-20 10:55:00,70.66,70.75,70.59,70.72,109587.0,64.6919,64.7743,64.6278,64.7468,109587.0
2022-05-20 11:00:00,70.72,70.78,70.59,70.68,93533.0,64.7468,64.8017,64.6278,64.7102,93533.0
2022-05-20 11:05:00,70.69,70.77,70.61,70.61,101274.0,64.7193,64.7926,64.6461,64.6461,101274.0
2022-05-20 11:10:00,70.61,70.7,70.51,70.6,50821.0,64.6461,64.7285,64.5545,64.6369,50821.0
2022-05-20 11:15:00,70.61,70.66,70.55,70.63,52943.0,64.6461,64.6919,64.5912,64.6644,52943.0
2022-05-20 11:20:00,70.64,70.64,70.45,70.55,85492.0,64.6736,64.6736,64.4996,64.5912,85492.0
2022-05-20 11:25:00,70.55,70.74,70.53,70.65,83691.0,64.5912,64.7651,64.5729,64.6827,83691.0
2022-05-20 11:30:00,70.63,70.78,70.62,70.71,67809.0,64.6644,64.8017,64.6553,64.7377,67809.0
2022-05-20 11:35:00,70.7,70.75,70.63,70.67,59111.0,64.7285,64.7743,64.6644,64.701,59111.0
2022-05-20 11:40:00,70.68,70.75,70.46,70.46,68789.0,64.7102,64.7743,64.5088,64.5088,68789.0
2022-05-20 11:45:00,70.47,70.6,70.46,70.54,51916.0,64.5179,64.6369,64.5088,64.582,51916.0
2022-05-20 11:50:00,70.56,70.62,70.42,70.44,39827.0,64.6003,64.6553,64.4722,64.4905,39827.0
2022-05-20 11:55:00,70.45,70.57,70.42,70.45,49687.0,64.4996,64.6095,64.4722,64.4996,49687.0
2022-05-20 12:00:00,70.45,70.53,70.36,70.45,53985.0,64.4996,64.5729,64.4172,64.4996,53985.0
2022-05-20 12:05:00,70.45,70.51,70.24,70.28,65519.0,64.4996,64.5545,64.3074,64.344,65519.0
2022-05-20 12:10:00,70.29,70.42,70.18,70.38,76068.0,64.3531,64.4722,64.2524,64.4355,76068.0
2022-05-20 12:15:00,70.38,70.51,70.31,70.46,57771.0,64.4355,64.5545,64.3714,64.5088,57771.0
2022-05-20 12:20:00,70.46,70.63,70.44,70.6,61787.0,64.5088,64.6644,64.4905,64.6369,61787.0
2022-05-20 12:25:00,70.6,70.6,70.49,70.58,59598.0,64.6369,64.6369,64.5362,64.6186,59598.0
2022-05-20 12:30:00,70.58,70.7,70.5,70.52,50164.0,64.6186,64.7285,64.5454,64.5637,50164.0
2022-05-20 12:35:00,70.51,70.56,70.36,70.42,51004.0,64.5545,64.6003,64.4172,64.4722,51004.0
2022-05-20 12:40:00,70.42,70.45,70.26,70.26,66537.0,64.4722,64.4996,64.3257,64.3257,66537.0
2022-05-20 12:45:00,70.26,70.51,70.26,70.49,51152.0,64.3257,64.5545,64.3257,64.5362,51152.0
2022-05-20 12:50:00,70.48,70.58,70.43,70.5,56531.0,64.5271,64.6186,64.4813,64.5454,56531.0
2022-05-20 12:55:00,70.5,70.65,70.46,70.54,73396.0,64.5454,64.6827,64.5088,64.582,73396.0
2022-05-20 13:00:00,70.55,70.55,70.35,70.42,66925.0,64.5912,64.5912,64.4081,64.4722,66925.0
2022-05-20 13:05:00,70.41,70.53,70.27,70.36,40922.0,64.463,64.5729,64.3348,64.4172,40922.0
2022-05-20 13:10:00,70.35,70.39,70.24,70.35,52558.0,64.4081,64.4447,64.3074,64.4081,52558.0
2022-05-20 13:15:00,70.34,70.37,70.23,70.25,39698.0,64.3989,64.4264,64.2982,64.3165,39698.0
2022-05-20 13:20:00,70.25,70.33,70.18,70.22,48456.0,64.3165,64.3898,64.2524,64.289,48456.0
2022-05-20 13:25:00,70.21,70.23,70.11,70.2,26000.0,64.2799,64.2982,64.1883,64.2707,26000.0
2022-05-20 13:30:00,70.2,70.36,70.2,70.34,50426.0,64.2707,64.4172,64.2707,64.3989,50426.0
2022-05-20 13:35:00,70.34,70.39,70.24,70.33,70022.0,64.3989,64.4447,64.3074,64.3898,70022.0
2022-05-20 13:40:00,70.32,70.41,70.25,70.35,80523.0,64.3806,64.463,64.3165,64.4081,80523.0
2022-05-20 13:45:00,70.36,70.47,70.32,70.36,59633.0,64.4172,64.5179,64.3806,64.4172,59633.0
2022-05-20 13:50:00,70.35,70.39,70.21,70.32,60572.0,64.4081,64.4447,64.2799,64.3806,60572.0
2022-05-20 13:55:00,70.33,70.37,70.21,70.24,63744.0,64.3898,64.4264,64.2799,64.3074,63744.0
2022-05-20 14:00:00,70.25,70.38,70.23,70.28,70068.0,64.3165,64.4355,64.2982,64.344,70068.0
2022-05-20 14:05:00,70.26,70.26,70.09,70.17,63364.0,64.3257,64.3257,64.17,64.2433,63364.0
2022-05-20 14:10:00,70.17,70.24,70.1,70.13,54957.0,64.2433,64.3074,64.1792,64.2066,54957.0
2022-05-20 14:15:00,70.12,70.16,69.99,70.11,89482.0,64.1975,64.2341,64.0785,64.1883,89482.0
2022-05-20 14:20:00,70.12,70.19,70.03,70.11,96876.0,64.1975,64.2616,64.1151,64.1883,96876.0
2022-05-20 14:25:00,70.11,70.19,70.09,70.17,93051.0,64.1883,64.2616,64.17,64.2433,93051.0
2022-05-20 14:30:00,70.17,70.23,69.98,70.06,105597.0,64.2433,64.2982,64.0693,64.1426,105597.0
2022-05-20 14:35:00,70.06,70.19,70.06,70.14,67308.0,64.1426,64.2616,64.1426,64.2158,67308.0
2022-05-20 14:40:00,70.13,70.47,70.12,70.46,74923.0,64.2066,64.5179,64.1975,64.5088,74923.0
2022-05-20 14:45:00,70.47,70.58,70.39,70.51,55024.0,64.5179,64.6186,64.4447,64.5545,55024.0
2022-05-20 14:50:00,70.52,70.7,70.47,70.62,61129.0,64.5637,64.7285,64.5179,64.6553,61129.0
2022-05-20 14:55:00,70.62,70.62,70.45,70.52,122081.0,64.6553,64.6553,64.4996,64.5637,122081.0
2022-05-20 15:00:00,70.53,70.65,70.43,70.52,53682.0,64.5729,64.6827,64.4813,64.5637,53682.0
2022-05-20 15:05:00,70.53,70.59,70.41,70.45,60279.0,64.5729,64.6278,64.463,64.4996,60279.0
2022-05-20 15:10:00,70.46,70.49,70.41,70.49,70698.0,64.5088,64.5362,64.463,64.5362,70698.0
2022-05-20 15:15:00,70.5,70.64,70.48,70.59,86865.0,64.5454,64.6736,64.5271,64.6278,86865.0
2022-05-20 15:20:00,70.6,70.65,70.38,70.47,73041.0,64.6369,64.6827,64.4355,64.5179,73041.0
2022-05-20 15:25:00,70.48,70.7,70.41,70.69,55477.0,64.5271,64.7285,64.463,64.7193,55477.0
2022-05-20 15:30:00,70.7,70.96,70.6,70.91,100551.0,64.7285,64.9665,64.6369,64.9208,100551.0
2022-05-20 15:35:00,70.89,71.1,70.79,70.9,126355.0,64.9025,65.0947,64.8109,64.9116,126355.0
2022-05-20 15:40:00,70.9,71.19,70.88,71.03,148121.0,64.9116,65.1771,64.8933,65.0306,148121.0
2022-05-20 15:45:00,71.04,71.1,70.85,71.05,210222.0,65.0398,65.0947,64.8658,65.0489,210222.0
2022-05-20 15:50:00,71.04,71.19,70.94,71.05,255852.0,65.0398,65.1771,64.9482,65.0489,255852.0
2022-05-20 15:55:00,71.05,71.26,70.99,71.22,433838.0,65.0489,65.2412,64.994,65.2046,433838.0
2022-05-23 09:30:00,71.81,72.16,71.58,71.61,202723.0,65.7447,66.0652,65.5342,65.5616,202723.0
2022-05-23 09:35:00,71.61,71.69,71.48,71.65,92437.0,65.5616,65.6349,65.4426,65.5983,92437.0
2022-05-23 09:40:00,71.64,71.81,71.45,71.62,93047.0,65.5891,65.7447,65.4152,65.5708,93047.0
2022-05-23 09:45:00,71.63,72.0,71.56,71.97,103125.0,65.58,65.9187,65.5159,65.8912,103125.0
2022-05-23 09:50:00,71.97,71.99,71.78,71.78,95334.0,65.8912,65.9095,65.7173,65.7173,95334.0
2022-05-23 09:55:00,71.8,71.87,71.65,71.83,82183.0,65.7356,65.7997,65.5983,65.7631,82183.0
2022-05-23 10:00:00,71.85,71.86,71.61,71.72,63103.0,65.7814,65.7905,65.5616,65.6623,63103.0
2022-05-23 10:05:00,71.73,71.97,71.71,71.97,69263.0,65.6715,65.8912,65.6532,65.8912,69263.0
2022-05-23 10:10:00,71.96,72.16,71.93,72.12,66006.0,65.8821,66.0652,65.8546,66.0286,66006.0
2022-05-23 10:15:00,72.11,72.33,72.1,72.22,45501.0,66.0194,66.2208,66.0103,66.1201,45501.0
2022-05-23 10:20:00,72.21,72.26,72.1,72.18,97102.0,66.111,66.1567,66.0103,66.0835,97102.0
2022-05-23 10:25:00,72.2,72.34,72.09,72.34,67768.0,66.1018,66.23,66.0011,66.23,67768.0
2022-05-23 10:30:00,72.35,72.36,72.17,72.22,63984.0,66.2391,66.2483,66.0743,66.1201,63984.0
2022-05-23 10:35:00,72.23,72.27,72.14,72.2,65636.0,66.1293,66.1659,66.0469,66.1018,65636.0
2022-05-23 10:40:00,72.21,72.27,72.14,72.26,70637.0,66.111,66.1659,66.0469,66.1567,70637.0
2022-05-23 10:45:00,72.28,72.33,72.24,72.26,83843.0,66.175,66.2208,66.1384,66.1567,83843.0
2022-05-23 10:50:00,72.25,72.32,72.1,72.27,111661.0,66.1476,66.2117,66.0103,66.1659,111661.0
2022-05-23 10:55:00,72.26,72.28,72.17,72.24,53766.0,66.1567,66.175,66.0743,66.1384,53766.0
2022-05-23 11:00:00,72.23,72.44,72.11,72.36,82503.0,66.1293,66.3215,66.0194,66.2483,82503.0
2022-05-23 11:05:00,72.37,72.37,72.25,72.32,57498.0,66.2574,66.2574,66.1476,66.2117,57498.0
2022-05-23 11:10:00,72.31,72.42,72.24,72.38,64724.0,66.2025,66.3032,66.1384,66.2666,64724.0
2022-05-23 11:15:00,72.37,72.4,72.26,72.3,50829.0,66.2574,66.2849,66.1567,66.1934,50829.0
2022-05-23 11:20:00,72.3,72.32,72.16,72.23,51091.0,66.1934,66.2117,66.0652,66.1293,51091.0
2022-05-23 11:25:00,72.22,72.3,72.19,72.28,53188.0,66.1201,66.1934,66.0927,66.175,53188.0
2022-05-23 11:30:00,72.28,72.4,72.27,72.3,61715.0,66.175,66.2849,66.1659,66.1934,61715.0
2022-05-23 11:35:00,72.3,72.31,72.2,72.26,53227.0,66.1934,66.2025,66.1018,66.1567,53227.0
2022-05-23 11:40:00,72.26,72.34,72.24,72.29,40820.0,66.1567,66.23,66.1384,66.1842,40820.0
2022-05-23 11:45:00,72.3,72.36,72.22,72.27,35544.0,66.1934,66.2483,66.1201,66.1659,35544.0
2022-05-23 11:50:00,72.28,72.29,72.18,72.25,40469.0,66.175,66.1842,66.0835,66.1476,40469.0
2022-05-23 11:55:00,72.24,72.32,72.19,72.19,41837.0,66.1384,66.2117,66.0927,66.0927,41837.0
2022-05-23 12:00:00,72.19,72.28,72.18,72.27,44761.0,66.0927,66.175,66.0835,66.1659,44761.0
2022-05-23 12:05:00,72.26,72.33,72.22,72.27,38632.0,66.1567,66.2208,66.1201,66.1659,38632.0
2022-05-23 12:10:00,72.25,72.27,72.19,72.21,35436.0,66.1476,66.1659,66.0927,66.111,35436.0
2022-05-23 12:15:00,72.22,72.24,72.13,72.15,32158.0,66.1201,66.1384,66.0377,66.056,32158.0
2022-05-23 12:20:00,72.15,72.18,72.12,72.15,41966.0,66.056,66.0835,66.0286,66.056,41966.0
2022-05-23 12:25:00,72.14,72.15,71.98,72.02,49547.0,66.0469,66.056,65.9004,65.937,49547.0
2022-05-23 12:30:00,72.03,72.14,72.01,72.12,30308.0,65.9462,66.0469,65.9279,66.0286,30308.0
2022-05-23 12:35:00,72.13,72.25,72.11,72.25,32387.0,66.0377,66.1476,66.0194,66.1476,32387.0
2022-05-23 12:40:00,72.25,72.27,72.14,72.17,33138.0,66.1476,66.1659,66.0469,66.0743,33138.0
2022-05-23 12:45:00,72.18,72.18,72.05,72.06,31073.0,66.0835,66.0835,65.9645,65.9736,31073.0
2022-05-23 12:50:00,72.06,72.07,71.98,72.04,38328.0,65.9736,65.9828,65.9004,65.9553,38328.0
2022-05-23 12:55:00,72.05,72.19,72.04,72.19,52108.0,65.9645,66.0927,65.9553,66.0927,52108.0
2022-05-23 13:00:00,72.21,72.23,72.13,72.21,37872.0,66.111,66.1293,66.0377,66.111,37872.0
2022-05-23 13:05:00,72.2,72.23,72.11,72.18,41302.0,66.1018,66.1293,66.0194,66.0835,41302.0
2022-05-23 13:10:00,72.17,72.17,72.02,72.06,42492.0,66.0743,66.0743,65.937,65.9736,42492.0
2022-05-23 13:15:00,72.06,72.07,71.83,71.91,70400.0,65.9736,65.9828,65.7631,65.8363,70400.0
2022-05-23 13:20:00,71.91,71.95,71.79,71.87,45330.0,65.8363,65.8729,65.7264,65.7997,45330.0
2022-05-23 13:25:00,71.86,71.99,71.84,71.98,47906.0,65.7905,65.9095,65.7722,65.9004,47906.0
2022-05-23 13:30:00,71.98,72.14,71.92,72.12,55046.0,65.9004,66.0469,65.8455,66.0286,55046.0
2022-05-23 13:35:00,72.11,72.18,72.09,72.11,36143.0,66.0194,66.0835,66.0011,66.0194,36143.0
2022-05-23 13:40:00,72.12,72.12,72.05,72.11,49833.0,66.0286,66.0286,65.9645,66.0194,49833.0
2022-05-23 13:45:00,72.09,72.32,72.09,72.26,47854.0,66.0011,66.2117,66.0011,66.1567,47854.0
2022-05-23 13:50:00,72.24,72.25,72.09,72.09,22263.0,66.1384,66.1476,66.0011,66.0011,22263.0
2022-05-23 13:55:00,72.1,72.23,72.1,72.22,38167.0,66.0103,66.1293,66.0103,66.1201,38167.0
2022-05-23 14:00:00,72.23,72.28,72.13,72.17,33888.0,66.1293,66.175,66.0377,66.0743,33888.0
2022-05-23 14:05:00,72.17,72.23,72.11,72.2,31800.0,66.0743,66.1293,66.0194,66.1018,31800.0
2022-05-23 14:10:00,72.21,72.31,72.18,72.23,68415.0,66.111,66.2025,66.0835,66.1293,68415.0
2022-05-23 14:15:00,72.23,72.25,72.18,72.19,28862.0,66.1293,66.1476,66.0835,66.0927,28862.0
2022-05-23 14:20:00,72.18,72.27,72.17,72.25,52682.0,66.0835,66.1659,66.0743,66.1476,52682.0
2022-05-23 14:25:00,72.25,72.26,72.19,72.23,36276.0,66.1476,66.1567,66.0927,66.1293,36276.0
2022-05-23 14:30:00,72.23,72.29,72.15,72.29,42551.0,66.1293,66.1842,66.056,66.1842,42551.0
2022-05-23 14:35:00,72.29,72.42,72.28,72.36,56438.0,66.1842,66.3032,66.175,66.2483,56438.0
2022-05-23 14:40:00,72.37,72.47,72.34,72.47,68075.0,66.2574,66.349,66.23,66.349,68075.0
2022-05-23 14:45:00,72.46,72.46,72.17,72.21,68776.0,66.3398,66.3398,66.0743,66.111,68776.0
2022-05-23 14:50:00,72.2,72.27,72.11,72.16,38983.0,66.1018,66.1659,66.0194,66.0652,38983.0
2022-05-23 14:55:00,72.16,72.19,72.02,72.03,42095.0,66.0652,66.0927,65.937,65.9462,42095.0
2022-05-23 15:00:00,72.03,72.23,72.02,72.23,48194.0,65.9462,66.1293,65.937,66.1293,48194.0
2022-05-23 15:05:00,72.23,72.42,72.21,72.42,84132.0,66.1293,66.3032,66.111,66.3032,84132.0
2022-05-23 15:10:00,72.42,72.42,72.12,72.21,80460.0,66.3032,66.3032,66.0286,66.111,80460.0
2022-05-23 15:15:00,72.21,72.26,72.19,72.24,94869.0,66.111,66.1567,66.0927,66.1384,94869.0
2022-05-23 15:20:00,72.25,72.26,72.13,72.2,88517.0,66.1476,66.1567,66.0377,66.1018,88517.0
2022-05-23 15:25:00,72.2,72.26,72.17,72.23,60957.0,66.1018,66.1567,66.0743,66.1293,60957.0
2022-05-23 15:30:00,72.22,72.3,72.17,72.25,69342.0,66.1201,66.1934,66.0743,66.1476,69342.0
2022-05-23 15:35:00,72.26,72.37,72.22,72.22,81957.0,66.1567,66.2574,66.1201,66.1201,81957.0
2022-05-23 15:40:00,72.23,72.29,72.16,72.23,92501.0,66.1293,66.1842,66.0652,66.1293,92501.0
2022-05-23 15:45:00,72.23,72.23,72.07,72.15,131318.0,66.1293,66.1293,65.9828,66.056,131318.0
2022-05-23 15:50:00,72.15,72.45,72.14,72.28,295689.0,66.056,66.3307,66.0469,66.175,295689.0
2022-05-23 15:55:00,72.28,72.59,72.23,72.56,546970.0,66.175,66.4589,66.1293,66.4314,546970.0
2022-05-24 09:30:00,72.61,72.95,72.39,72.43,221212.0,66.4772,66.7885,66.2758,66.3124,221212.0
2022-05-24 09:35:00,72.4,72.73,72.38,72.55,88087.0,66.2849,66.587,66.2666,66.4222,88087.0
2022-05-24 09:40:00,72.53,72.74,72.47,72.7,99594.0,66.4039,66.5962,66.349,66.5596,99594.0
2022-05-24 09:45:00,72.69,72.88,72.65,72.74,84178.0,66.5504,66.7244,66.5138,66.5962,84178.0
2022-05-24 09:50:00,72.74,72.93,72.58,72.62,157796.0,66.5962,66.7701,66.4497,66.4863,157796.0
2022-05-24 09:55:00,72.61,72.64,72.45,72.6,60627.0,66.4772,66.5046,66.3307,66.468,60627.0
2022-05-24 10:00:00,72.59,72.75,72.58,72.74,144480.0,66.4589,66.6054,66.4497,66.5962,144480.0
2022-05-24 10:05:00,72.75,72.86,72.53,72.69,94103.0,66.6054,66.7061,66.4039,66.5504,94103.0
2022-05-24 10:10:00,72.7,72.74,72.48,72.49,75361.0,66.5596,66.5962,66.3582,66.3673,75361.0
2022-05-24 10:15:00,72.49,72.51,72.17,72.23,133813.0,66.3673,66.3856,66.0743,66.1293,133813.0
2022-05-24 10:20:00,72.23,72.44,72.2,72.3,63148.0,66.1293,66.3215,66.1018,66.1934,63148.0
2022-05-24 10:25:00,72.3,72.32,72.22,72.3,49022.0,66.1934,66.2117,66.1201,66.1934,49022.0
2022-05-24 10:30:00,72.28,72.43,72.2,72.39,85789.0,66.175,66.3124,66.1018,66.2758,85789.0
2022-05-24 10:35:00,72.37,72.54,72.35,72.51,109305.0,66.2574,66.4131,66.2391,66.3856,109305.0
2022-05-24 10:40:00,72.52,72.54,72.38,72.39,65699.0,66.3948,66.4131,66.2666,66.2758,65699.0
2022-05-24 10:45:00,72.4,72.45,72.22,72.24,52262.0,66.2849,66.3307,66.1201,66.1384,52262.0
2022-05-24 10:50:00,72.24,72.39,72.21,72.26,54409.0,66.1384,66.2758,66.111,66.1567,54409.0
2022-05-24 10:55:00,72.26,72.56,72.23,72.54,329558.0,66.1567,66.4314,66.1293,66.4131,329558.0
2022-05-24 11:00:00,72.54,72.69,72.52,72.65,77313.0,66.4131,66.5504,66.3948,66.5138,77313.0
2022-05-24 11:05:00,72.65,72.76,72.64,72.75,116125.0,66.5138,66.6145,66.5046,66.6054,116125.0
2022-05-24 11:10:00,72.75,72.86,72.69,72.86,94077.0,66.6054,66.7061,66.5504,66.7061,94077.0
2022-05-24 11:15:00,72.85,72.94,72.79,72.83,72580.0,66.6969,66.7793,66.642,66.6786,72580.0
2022-05-24 11:20:00,72.82,72.86,72.76,72.82,109265.0,66.6694,66.7061,66.6145,66.6694,109265.0
2022-05-24 11:25:00,72.82,73.08,72.81,73.07,85037.0,66.6694,66.9075,66.6603,66.8983,85037.0
2022-05-24 11:30:00,73.07,73.21,73.06,73.2,76523.0,66.8983,67.0265,66.8892,67.0173,76523.0
2022-05-24 11:35:00,73.19,73.28,73.14,73.27,111936.0,67.0082,67.0906,66.9624,67.0814,111936.0
2022-05-24 11:40:00,73.27,73.42,73.23,73.42,68654.0,67.0814,67.2188,67.0448,67.2188,68654.0
2022-05-24 11:45:00,73.4,73.56,73.33,73.56,104287.0,67.2005,67.3469,67.1364,67.3469,104287.0
2022-05-24 11:50:00,73.56,73.59,73.38,73.41,147797.0,67.3469,67.3744,67.1821,67.2096,147797.0
2022-05-24 11:55:00,73.42,73.61,73.41,73.46,109400.0,67.2188,67.3927,67.2096,67.2554,109400.0
2022-05-24 12:00:00,73.45,73.51,73.35,73.41,59563.0,67.2462,67.3012,67.1547,67.2096,59563.0
2022-05-24 12:05:00,73.42,73.67,73.41,73.67,53404.0,67.2188,67.4476,67.2096,67.4476,53404.0
2022-05-24 12:10:00,73.67,73.74,73.63,73.73,72051.0,67.4476,67.5117,67.411,67.5026,72051.0
2022-05-24 12:15:00,73.73,73.89,73.65,73.73,98887.0,67.5026,67.6491,67.4293,67.5026,98887.0
2022-05-24 12:20:00,73.72,73.72,73.58,73.63,38675.0,67.4934,67.4934,67.3652,67.411,38675.0
2022-05-24 12:25:00,73.63,73.77,73.57,73.59,116089.0,67.411,67.5392,67.3561,67.3744,116089.0
2022-05-24 12:30:00,73.58,73.61,73.49,73.55,59043.0,67.3652,67.3927,67.2829,67.3378,59043.0
2022-05-24 12:35:00,73.56,73.64,73.54,73.64,86568.0,67.3469,67.4202,67.3286,67.4202,86568.0
2022-05-24 12:40:00,73.65,73.7,73.6,73.66,57088.0,67.4293,67.4751,67.3836,67.4385,57088.0
2022-05-24 12:45:00,73.66,73.74,73.62,73.73,52126.0,67.4385,67.5117,67.4019,67.5026,52126.0
2022-05-24 12:50:00,73.74,73.84,73.72,73.8,61627.0,67.5117,67.6033,67.4934,67.5667,61627.0
2022-05-24 12:55:00,73.81,73.92,73.73,73.75,73009.0,67.5758,67.6765,67.5026,67.5209,73009.0
2022-05-24 13:00:00,73.73,73.76,73.58,73.61,62906.0,67.5026,67.53,67.3652,67.3927,62906.0
2022-05-24 13:05:00,73.58,73.64,73.54,73.62,97231.0,67.3652,67.4202,67.3286,67.4019,97231.0
2022-05-24 13:10:00,73.61,73.7,73.57,73.64,105647.0,67.3927,67.4751,67.3561,67.4202,105647.0
2022-05-24 13:15:00,73.63,73.81,73.62,73.7,56639.0,67.411,67.5758,67.4019,67.4751,56639.0
2022-05-24 13:20:00,73.69,73.69,73.55,73.64,46370.0,67.466,67.466,67.3378,67.4202,46370.0
2022-05-24 13:25:00,73.64,73.78,73.61,73.77,59095.0,67.4202,67.5484,67.3927,67.5392,59095.0
2022-05-24 13:30:00,73.76,73.78,73.59,73.64,46537.0,67.53,67.5484,67.3744,67.4202,46537.0
2022-05-24 13:35:00,73.65,73.79,73.61,73.71,69045.0,67.4293,67.5575,67.3927,67.4843,69045.0
2022-05-24 13:40:00,73.71,73.91,73.71,73.77,59939.0,67.4843,67.6674,67.4843,67.5392,59939.0
2022-05-24 13:45:00,73.77,73.9,73.77,73.89,52769.0,67.5392,67.6582,67.5392,67.6491,52769.0
2022-05-24 13:50:00,73.9,73.96,73.86,73.94,43831.0,67.6582,67.7132,67.6216,67.6948,43831.0
2022-05-24 13:55:00,73.94,74.12,73.94,74.09,79862.0,67.6948,67.8596,67.6948,67.8322,79862.0
2022-05-24 14:00:00,74.1,74.25,74.09,74.15,101432.0,67.8413,67.9787,67.8322,67.8871,101432.0
2022-05-24 14:05:00,74.16,74.43,74.14,74.41,86292.0,67.8963,68.1435,67.8779,68.1251,86292.0
2022-05-24 14:10:00,74.41,74.64,74.36,74.43,155639.0,68.1251,68.3357,68.0794,68.1435,155639.0
2022-05-24 14:15:00,74.44,74.46,74.24,74.25,99623.0,68.1526,68.1709,67.9695,67.9787,99623.0
2022-05-24 14:20:00,74.26,74.62,74.22,74.59,138483.0,67.9878,68.3174,67.9512,68.2899,138483.0
2022-05-24 14:25:00,74.59,74.6,74.45,74.47,85932.0,68.2899,68.2991,68.1618,68.1801,85932.0
2022-05-24 14:30:00,74.46,74.6,74.37,74.58,74464.0,68.1709,68.2991,68.0885,68.2808,74464.0
2022-05-24 14:35:00,74.57,74.68,74.52,74.64,60546.0,68.2716,68.3723,68.2259,68.3357,60546.0
2022-05-24 14:40:00,74.64,74.69,74.45,74.46,93808.0,68.3357,68.3815,68.1618,68.1709,93808.0
2022-05-24 14:45:00,74.46,74.47,74.24,74.28,82376.0,68.1709,68.1801,67.9695,68.0061,82376.0
2022-05-24 14:50:00,74.28,74.3,74.17,74.18,74430.0,68.0061,68.0244,67.9054,67.9146,74430.0
2022-05-24 14:55:00,74.19,74.36,74.13,74.36,109454.0,67.9237,68.0794,67.8688,68.0794,109454.0
2022-05-24 15:00:00,74.36,74.66,74.33,74.62,135302.0,68.0794,68.354,68.0519,68.3174,135302.0
2022-05-24 15:05:00,74.63,74.7,74.56,74.61,382056.0,68.3266,68.3907,68.2625,68.3083,382056.0
2022-05-24 15:10:00,74.62,74.74,74.5,74.53,109855.0,68.3174,68.4273,68.2075,68.235,109855.0
2022-05-24 15:15:00,74.54,74.59,74.44,74.48,72793.0,68.2442,68.2899,68.1526,68.1892,72793.0
2022-05-24 15:20:00,74.47,74.59,74.36,74.51,83264.0,68.1801,68.2899,68.0794,68.2167,83264.0
2022-05-24 15:25:00,74.51,74.66,74.48,74.6,91269.0,68.2167,68.354,68.1892,68.2991,91269.0
2022-05-24 15:30:00,74.61,74.68,74.53,74.55,107966.0,68.3083,68.3723,68.235,68.2533,107966.0
2022-05-24 15:35:00,74.56,74.92,74.56,74.85,175709.0,68.2625,68.5921,68.2625,68.528,175709.0
2022-05-24 15:40:00,74.85,74.88,74.64,74.68,155402.0,68.528,68.5554,68.3357,68.3723,155402.0
2022-05-24 15:45:00,74.67,74.84,74.64,74.79,246882.0,68.3632,68.5188,68.3357,68.473,246882.0
2022-05-24 15:50:00,74.79,74.84,74.64,74.65,223184.0,68.473,68.5188,68.3357,68.3449,223184.0
2022-05-24 15:55:00,74.65,74.75,74.6,74.7,603946.0,68.3449,68.4364,68.2991,68.3907,603946.0
2022-05-25 09:30:00,75.12,75.15,74.65,74.81,291224.0,68.7752,68.8026,68.3449,68.4914,291224.0
2022-05-25 09:35:00,74.8,74.8,74.29,74.29,267264.0,68.4822,68.4822,68.0153,68.0153,267264.0
2022-05-25 09:40:00,74.29,74.31,73.7,73.76,149434.0,68.0153,68.0336,67.4751,67.53,149434.0
2022-05-25 09:45:00,73.77,73.98,73.59,73.85,127375.0,67.5392,67.7315,67.3744,67.6124,127375.0
2022-05-25 09:50:00,73.86,74.05,73.72,74.03,151891.0,67.6216,67.7956,67.4934,67.7772,151891.0
2022-05-25 09:55:00,74.02,74.16,73.97,74.1,100858.0,67.7681,67.8963,67.7223,67.8413,100858.0
2022-05-25 10:00:00,74.08,74.13,73.88,73.88,122476.0,67.823,67.8688,67.6399,67.6399,122476.0
2022-05-25 10:05:00,73.88,74.2,73.87,74.08,66341.0,67.6399,67.9329,67.6308,67.823,66341.0
2022-05-25 10:10:00,74.09,74.23,73.98,74.23,134020.0,67.8322,67.9603,67.7315,67.9603,134020.0
2022-05-25 10:15:00,74.21,74.42,74.19,74.37,83407.0,67.942,68.1343,67.9237,68.0885,83407.0
2022-05-25 10:20:00,74.36,74.4,74.25,74.4,78774.0,68.0794,68.116,67.9787,68.116,78774.0
2022-05-25 10:25:00,74.4,74.8,74.31,74.72,127020.0,68.116,68.4822,68.0336,68.409,127020.0
2022-05-25 10:30:00,74.72,74.87,74.51,74.86,153982.0,68.409,68.5463,68.2167,68.5371,153982.0
2022-05-25 10:35:00,74.87,74.9,74.71,74.85,133500.0,68.5463,68.5738,68.3998,68.528,133500.0
2022-05-25 10:40:00,74.84,74.85,74.47,74.54,64391.0,68.5188,68.528,68.1801,68.2442,64391.0
2022-05-25 10:45:00,74.55,74.55,74.37,74.5,140920.0,68.2533,68.2533,68.0885,68.2075,140920.0
2022-05-25 10:50:00,74.49,74.8,74.47,74.66,71322.0,68.1984,68.4822,68.1801,68.354,71322.0
2022-05-25 10:55:00,74.67,74.77,74.6,74.63,100207.0,68.3632,68.4547,68.2991,68.3266,100207.0
2022-05-25 11:00:00,74.64,74.72,74.38,74.41,61287.0,68.3357,68.409,68.0977,68.1251,61287.0
2022-05-25 11:05:00,74.42,74.46,74.26,74.29,118072.0,68.1343,68.1709,67.9878,68.0153,118072.0
2022-05-25 11:10:00,74.3,74.44,74.18,74.41,71747.0,68.0244,68.1526,67.9146,68.1251,71747.0
2022-05-25 11:15:00,74.4,74.57,74.39,74.51,110681.0,68.116,68.2716,68.1068,68.2167,110681.0
2022-05-25 11:20:00,74.5,74.56,74.38,74.5,91944.0,68.2075,68.2625,68.0977,68.2075,91944.0
2022-05-25 11:25:00,74.51,74.59,74.47,74.56,42270.0,68.2167,68.2899,68.1801,68.2625,42270.0
2022-05-25 11:30:00,74.56,74.57,74.37,74.41,86967.0,68.2625,68.2716,68.0885,68.1251,86967.0
2022-05-25 11:35:00,74.4,74.46,74.32,74.43,60973.0,68.116,68.1709,68.0427,68.1435,60973.0
2022-05-25 11:40:00,74.42,74.53,74.37,74.48,39779.0,68.1343,68.235,68.0885,68.1892,39779.0
2022-05-25 11:45:00,74.48,74.54,74.44,74.49,43010.0,68.1892,68.2442,68.1526,68.1984,43010.0
2022-05-25 11:50:00,74.5,74.53,74.43,74.45,42150.0,68.2075,68.235,68.1435,68.1618,42150.0
2022-05-25 11:55:00,74.45,74.62,74.45,74.48,57658.0,68.1618,68.3174,68.1618,68.1892,57658.0
2022-05-25 12:00:00,74.48,74.58,74.43,74.56,62697.0,68.1892,68.2808,68.1435,68.2625,62697.0
2022-05-25 12:05:00,74.56,74.61,74.38,74.43,45335.0,68.2625,68.3083,68.0977,68.1435,45335.0
2022-05-25 12:10:00,74.42,74.45,74.29,74.37,37226.0,68.1343,68.1618,68.0153,68.0885,37226.0
2022-05-25 12:15:00,74.37,74.41,74.21,74.26,49859.0,68.0885,68.1251,67.942,67.9878,49859.0
2022-05-25 12:20:00,74.24,74.44,74.23,74.26,64766.0,67.9695,68.1526,67.9603,67.9878,64766.0
2022-05-25 12:25:00,74.27,74.29,74.18,74.27,47078.0,67.997,68.0153,67.9146,67.997,47078.0
2022-05-25 12:30:00,74.27,74.31,74.17,74.21,70005.0,67.997,68.0336,67.9054,67.942,70005.0
2022-05-25 12:35:00,74.22,74.33,74.14,74.24,76969.0,67.9512,68.0519,67.8779,67.9695,76969.0
2022-05-25 12:40:00,74.23,74.43,74.21,74.4,34881.0,67.9603,68.1435,67.942,68.116,34881.0
2022-05-25 12:45:00,74.41,74.47,74.39,74.4,53382.0,68.1251,68.1801,68.1068,68.116,53382.0
2022-05-25 12:50:00,74.38,74.45,74.36,74.42,53285.0,68.0977,68.1618,68.0794,68.1343,53285.0
2022-05-25 12:55:00,74.42,74.55,74.41,74.52,30471.0,68.1343,68.2533,68.1251,68.2259,30471.0
2022-05-25 13:00:00,74.51,74.51,74.4,74.43,29115.0,68.2167,68.2167,68.116,68.1435,29115.0
2022-05-25 13:05:00,74.43,74.6,74.43,74.55,155452.0,68.1435,68.2991,68.1435,68.2533,155452.0
2022-05-25 13:10:00,74.55,74.6,74.5,74.56,100623.0,68.2533,68.2991,68.2075,68.2625,100623.0
2022-05-25 13:15:00,74.57,74.67,74.53,74.61,78426.0,68.2716,68.3632,68.235,68.3083,78426.0
2022-05-25 13:20:00,74.6,74.62,74.51,74.58,58233.0,68.2991,68.3174,68.2167,68.2808,58233.0
2022-05-25 13:25:00,74.59,74.67,74.52,74.64,52382.0,68.2899,68.3632,68.2259,68.3357,52382.0
2022-05-25 13:30:00,74.63,74.73,74.62,74.73,38877.0,68.3266,68.4181,68.3174,68.4181,38877.0
2022-05-25 13:35:00,74.73,74.8,74.61,74.7,64857.0,68.4181,68.4822,68.3083,68.3907,64857.0
2022-05-25 13:40:00,74.7,74.75,74.67,74.7,71235.0,68.3907,68.4364,68.3632,68.3907,71235.0
2022-05-25 13:45:00,74.7,74.74,74.64,74.65,106905.0,68.3907,68.4273,68.3357,68.3449,106905.0
2022-05-25 13:50:00,74.65,74.65,74.44,74.62,105550.0,68.3449,68.3449,68.1526,68.3174,105550.0
2022-05-25 13:55:00,74.62,74.67,74.61,74.65,45126.0,68.3174,68.3632,68.3083,68.3449,45126.0
2022-05-25 14:00:00,74.65,74.88,74.6,74.77,147603.0,68.3449,68.5554,68.2991,68.4547,147603.0
2022-05-25 14:05:00,74.77,74.81,74.22,74.48,83482.0,68.4547,68.4914,67.9512,68.1892,83482.0
2022-05-25 14:10:00,74.48,74.64,74.4,74.47,123057.0,68.1892,68.3357,68.116,68.1801,123057.0
2022-05-25 14:15:00,74.49,74.75,74.42,74.58,56679.0,68.1984,68.4364,68.1343,68.2808,56679.0
2022-05-25 14:20:00,74.57,74.71,74.55,74.68,54107.0,68.2716,68.3998,68.2533,68.3723,54107.0
2022-05-25 14:25:00,74.68,74.85,74.65,74.78,92911.0,68.3723,68.528,68.3449,68.4639,92911.0
2022-05-25 14:30:00,74.78,74.81,74.64,74.68,65492.0,68.4639,68.4914,68.3357,68.3723,65492.0
2022-05-25 14:35:00,74.67,74.72,74.58,74.62,126598.0,68.3632,68.409,68.2808,68.3174,126598.0
2022-05-25 14:40:00,74.63,74.85,74.62,74.7,78120.0,68.3266,68.528,68.3174,68.3907,78120.0
2022-05-25 14:45:00,74.72,74.78,74.69,74.73,42322.0,68.409,68.4639,68.3815,68.4181,42322.0
2022-05-25 14:50:00,74.74,74.85,74.67,74.83,77534.0,68.4273,68.528,68.3632,68.5097,77534.0
2022-05-25 14:55:00,74.84,74.85,74.7,74.72,46459.0,68.5188,68.528,68.3907,68.409,46459.0
2022-05-25 15:00:00,74.72,74.98,74.7,74.92,66832.0,68.409,68.647,68.3907,68.5921,66832.0
2022-05-25 15:05:00,74.92,74.92,74.76,74.86,42740.0,68.5921,68.5921,68.4456,68.5371,42740.0
2022-05-25 15:10:00,74.85,74.87,74.81,74.84,67919.0,68.528,68.5463,68.4914,68.5188,67919.0
2022-05-25 15:15:00,74.85,74.88,74.75,74.81,125192.0,68.528,68.5554,68.4364,68.4914,125192.0
2022-05-25 15:20:00,74.82,74.93,74.79,74.88,94135.0,68.5005,68.6012,68.473,68.5554,94135.0
2022-05-25 15:25:00,74.88,74.91,74.82,74.88,68643.0,68.5554,68.5829,68.5005,68.5554,68643.0
2022-05-25 15:30:00,74.88,74.97,74.84,74.88,84833.0,68.5554,68.6378,68.5188,68.5554,84833.0
2022-05-25 15:35:00,74.87,74.89,74.81,74.86,109675.0,68.5463,68.5646,68.4914,68.5371,109675.0
2022-05-25 15:40:00,74.85,74.91,74.79,74.9,172532.0,68.528,68.5829,68.473,68.5738,172532.0
2022-05-25 15:45:00,74.9,74.91,74.83,74.89,280144.0,68.5738,68.5829,68.5097,68.5646,280144.0
2022-05-25 15:50:00,74.88,74.89,74.68,74.78,493192.0,68.5554,68.5646,68.3723,68.4639,493192.0
2022-05-25 15:55:00,74.77,74.84,74.74,74.79,492079.0,68.4547,68.5188,68.4273,68.473,492079.0
2022-05-26 09:30:00,75.05,75.42,74.77,75.0,268473.0,68.7111,69.0498,68.4547,68.6653,268473.0
2022-05-26 09:35:00,75.0,75.26,74.85,75.26,134781.0,68.6653,68.9034,68.528,68.9034,134781.0
2022-05-26 09:40:00,75.27,75.38,75.1,75.14,138134.0,68.9125,69.0132,68.7569,68.7935,138134.0
2022-05-26 09:45:00,75.14,75.21,75.01,75.11,119407.0,68.7935,68.8576,68.6745,68.766,119407.0
2022-05-26 09:50:00,75.12,75.36,75.11,75.33,94308.0,68.7752,68.9949,68.766,68.9674,94308.0
2022-05-26 09:55:00,75.32,75.44,75.25,75.29,71556.0,68.9583,69.0681,68.8942,68.9308,71556.0
2022-05-26 10:00:00,75.29,75.38,75.08,75.1,220201.0,68.9308,69.0132,68.7386,68.7569,220201.0
2022-05-26 10:05:00,75.1,75.29,75.07,75.21,115594.0,68.7569,68.9308,68.7294,68.8576,115594.0
2022-05-26 10:10:00,75.2,75.25,75.11,75.21,86867.0,68.8484,68.8942,68.766,68.8576,86867.0
2022-05-26 10:15:00,75.22,75.35,75.17,75.2,159023.0,68.8667,68.9857,68.821,68.8484,159023.0
2022-05-26 10:20:00,75.2,75.22,75.11,75.2,146204.0,68.8484,68.8667,68.766,68.8484,146204.0
2022-05-26 10:25:00,75.2,75.21,75.08,75.16,89459.0,68.8484,68.8576,68.7386,68.8118,89459.0
2022-05-26 10:30:00,75.15,75.32,75.15,75.31,62529.0,68.8026,68.9583,68.8026,68.9491,62529.0
2022-05-26 10:35:00,75.31,75.43,75.26,75.33,68827.0,68.9491,69.059,68.9034,68.9674,68827.0
2022-05-26 10:40:00,75.35,75.6,75.35,75.56,67520.0,68.9857,69.2146,68.9857,69.178,67520.0
2022-05-26 10:45:00,75.56,75.58,75.4,75.4,69659.0,69.178,69.1963,69.0315,69.0315,69659.0
2022-05-26 10:50:00,75.41,75.44,75.31,75.36,59548.0,69.0407,69.0681,68.9491,68.9949,59548.0
2022-05-26 10:55:00,75.35,75.53,75.34,75.46,65693.0,68.9857,69.1505,68.9766,69.0865,65693.0
2022-05-26 11:00:00,75.46,75.62,75.46,75.57,66123.0,69.0865,69.2329,69.0865,69.1872,66123.0
2022-05-26 11:05:00,75.57,75.75,75.55,75.59,84076.0,69.1872,69.352,69.1689,69.2055,84076.0
2022-05-26 11:10:00,75.6,75.61,75.5,75.52,50471.0,69.2146,69.2238,69.1231,69.1414,50471.0
2022-05-26 11:15:00,75.52,75.56,75.44,75.45,75359.0,69.1414,69.178,69.0681,69.0773,75359.0
2022-05-26 11:20:00,75.44,75.47,75.23,75.24,74422.0,69.0681,69.0956,68.8759,68.885,74422.0
2022-05-26 11:25:00,75.24,75.26,75.02,75.04,93550.0,68.885,68.9034,68.6836,68.7019,93550.0
2022-05-26 11:30:00,75.04,75.19,75.04,75.17,56524.0,68.7019,68.8393,68.7019,68.821,56524.0
2022-05-26 11:35:00,75.17,75.17,75.09,75.11,66768.0,68.821,68.821,68.7477,68.766,66768.0
2022-05-26 11:40:00,75.12,75.19,75.08,75.12,47334.0,68.7752,68.8393,68.7386,68.7752,47334.0
2022-05-26 11:45:00,75.12,75.14,74.96,74.98,84627.0,68.7752,68.7935,68.6287,68.647,84627.0
2022-05-26 11:50:00,74.98,74.99,74.93,74.95,36828.0,68.647,68.6562,68.6012,68.6195,36828.0
2022-05-26 11:55:00,74.96,75.15,74.96,75.09,107020.0,68.6287,68.8026,68.6287,68.7477,107020.0
2022-05-26 12:00:00,75.08,75.11,75.05,75.07,64127.0,68.7386,68.766,68.7111,68.7294,64127.0
2022-05-26 12:05:00,75.05,75.12,75.04,75.11,106621.0,68.7111,68.7752,68.7019,68.766,106621.0
2022-05-26 12:10:00,75.11,75.13,74.96,75.01,165931.0,68.766,68.7843,68.6287,68.6745,165931.0
2022-05-26 12:15:00,74.98,74.99,74.91,74.93,41077.0,68.647,68.6562,68.5829,68.6012,41077.0
2022-05-26 12:20:00,74.94,74.97,74.87,74.87,54729.0,68.6104,68.6378,68.5463,68.5463,54729.0
2022-05-26 12:25:00,74.87,74.94,74.8,74.93,50112.0,68.5463,68.6104,68.4822,68.6012,50112.0
2022-05-26 12:30:00,74.93,74.99,74.83,74.87,58837.0,68.6012,68.6562,68.5097,68.5463,58837.0
2022-05-26 12:35:00,74.87,75.01,74.87,75.01,34941.0,68.5463,68.6745,68.5463,68.6745,34941.0
2022-05-26 12:40:00,75.01,75.07,74.97,74.97,33770.0,68.6745,68.7294,68.6378,68.6378,33770.0
2022-05-26 12:45:00,74.97,74.99,74.87,74.91,36214.0,68.6378,68.6562,68.5463,68.5829,36214.0
2022-05-26 12:50:00,74.9,75.01,74.9,75.01,49042.0,68.5738,68.6745,68.5738,68.6745,49042.0
2022-05-26 12:55:00,75.0,75.05,74.98,75.05,35641.0,68.6653,68.7111,68.647,68.7111,35641.0
2022-05-26 13:00:00,75.05,75.06,75.0,75.03,52067.0,68.7111,68.7202,68.6653,68.6928,52067.0
2022-05-26 13:05:00,75.03,75.05,74.98,75.04,32701.0,68.6928,68.7111,68.647,68.7019,32701.0
2022-05-26 13:10:00,75.04,75.06,74.95,75.02,46862.0,68.7019,68.7202,68.6195,68.6836,46862.0
2022-05-26 13:15:00,75.02,75.03,74.96,74.97,45027.0,68.6836,68.6928,68.6287,68.6378,45027.0
2022-05-26 13:20:00,74.97,75.12,74.96,75.04,121877.0,68.6378,68.7752,68.6287,68.7019,121877.0
2022-05-26 13:25:00,75.04,75.13,74.98,75.0,59304.0,68.7019,68.7843,68.647,68.6653,59304.0
2022-05-26 13:30:00,75.0,75.08,74.99,75.08,40520.0,68.6653,68.7386,68.6562,68.7386,40520.0
2022-05-26 13:35:00,75.07,75.11,74.97,74.98,35689.0,68.7294,68.766,68.6378,68.647,35689.0
2022-05-26 13:40:00,74.99,75.03,74.96,75.01,40961.0,68.6562,68.6928,68.6287,68.6745,40961.0
2022-05-26 13:45:00,75.01,75.04,74.95,75.03,32587.0,68.6745,68.7019,68.6195,68.6928,32587.0
2022-05-26 13:50:00,75.03,75.04,75.0,75.01,32017.0,68.6928,68.7019,68.6653,68.6745,32017.0
2022-05-26 13:55:00,75.01,75.15,74.99,75.12,43983.0,68.6745,68.8026,68.6562,68.7752,43983.0
2022-05-26 14:00:00,75.11,75.15,74.99,75.04,39863.0,68.766,68.8026,68.6562,68.7019,39863.0
2022-05-26 14:05:00,75.04,75.06,74.97,75.03,53588.0,68.7019,68.7202,68.6378,68.6928,53588.0
2022-05-26 14:10:00,75.03,75.04,74.98,75.0,26236.0,68.6928,68.7019,68.647,68.6653,26236.0
2022-05-26 14:15:00,74.99,75.05,74.97,75.03,28449.0,68.6562,68.7111,68.6378,68.6928,28449.0
2022-05-26 14:20:00,75.03,75.12,75.03,75.12,27449.0,68.6928,68.7752,68.6928,68.7752,27449.0
2022-05-26 14:25:00,75.12,75.13,75.05,75.06,30064.0,68.7752,68.7843,68.7111,68.7202,30064.0
2022-05-26 14:30:00,75.06,75.09,75.03,75.06,76668.0,68.7202,68.7477,68.6928,68.7202,76668.0
2022-05-26 14:35:00,75.05,75.07,74.96,75.05,60787.0,68.7111,68.7294,68.6287,68.7111,60787.0
2022-05-26 14:40:00,75.05,75.11,75.02,75.03,60864.0,68.7111,68.766,68.6836,68.6928,60864.0
2022-05-26 14:45:00,75.03,75.15,75.02,75.14,41545.0,68.6928,68.8026,68.6836,68.7935,41545.0
2022-05-26 14:50:00,75.15,75.17,75.06,75.12,57727.0,68.8026,68.821,68.7202,68.7752,57727.0
2022-05-26 14:55:00,75.12,75.23,75.12,75.16,53786.0,68.7752,68.8759,68.7752,68.8118,53786.0
2022-05-26 15:00:00,75.14,75.17,75.07,75.13,83173.0,68.7935,68.821,68.7294,68.7843,83173.0
2022-05-26 15:05:00,75.12,75.3,75.11,75.27,45371.0,68.7752,68.94,68.766,68.9125,45371.0
2022-05-26 15:10:00,75.27,75.27,75.17,75.2,46801.0,68.9125,68.9125,68.821,68.8484,46801.0
2022-05-26 15:15:00,75.19,75.22,75.01,75.07,82800.0,68.8393,68.8667,68.6745,68.7294,82800.0
2022-05-26 15:20:00,75.06,75.07,74.99,75.03,72731.0,68.7202,68.7294,68.6562,68.6928,72731.0
2022-05-26 15:25:00,75.03,75.22,75.02,75.15,99556.0,68.6928,68.8667,68.6836,68.8026,99556.0
2022-05-26 15:30:00,75.14,75.21,75.08,75.2,73299.0,68.7935,68.8576,68.7386,68.8484,73299.0
2022-05-26 15:35:00,75.21,75.21,75.08,75.15,82214.0,68.8576,68.8576,68.7386,68.8026,82214.0
2022-05-26 15:40:00,75.15,75.26,75.07,75.26,113185.0,68.8026,68.9034,68.7294,68.9034,113185.0
2022-05-26 15:45:00,75.27,75.3,75.2,75.24,120000.0,68.9125,68.94,68.8484,68.885,120000.0
2022-05-26 15:50:00,75.25,75.28,75.06,75.06,212949.0,68.8942,68.9217,68.7202,68.7202,212949.0
2022-05-26 15:55:00,75.06,75.08,74.91,75.01,443102.0,68.7202,68.7386,68.5829,68.6745,443102.0
2022-05-27 09:30:00,74.49,74.68,74.17,74.51,368460.0,68.5727,68.7476,68.2781,68.5911,368460.0
2022-05-27 09:35:00,74.52,75.04,74.5,74.99,118661.0,68.6003,69.079,68.5819,69.033,118661.0
2022-05-27 09:40:00,74.97,75.11,74.8,75.11,117154.0,69.0146,69.1435,68.8581,69.1435,117154.0
2022-05-27 09:45:00,75.11,75.19,74.96,75.09,90948.0,69.1435,69.2171,69.0054,69.1251,90948.0
2022-05-27 09:50:00,75.09,75.26,74.94,75.26,77499.0,69.1251,69.2816,68.987,69.2816,77499.0
2022-05-27 09:55:00,75.24,75.41,75.15,75.2,66097.0,69.2631,69.4196,69.1803,69.2263,66097.0
2022-05-27 10:00:00,75.2,75.4,75.15,75.37,69993.0,69.2263,69.4104,69.1803,69.3828,69993.0
2022-05-27 10:05:00,75.36,75.37,75.26,75.28,46830.0,69.3736,69.3828,69.2816,69.3,46830.0
2022-05-27 10:10:00,75.29,75.42,75.22,75.37,108417.0,69.3092,69.4288,69.2447,69.3828,108417.0
2022-05-27 10:15:00,75.38,75.61,75.37,75.61,74054.0,69.392,69.6037,69.3828,69.6037,74054.0
2022-05-27 10:20:00,75.61,75.79,75.53,75.77,80017.0,69.6037,69.7694,69.5301,69.751,80017.0
2022-05-27 10:25:00,75.76,75.86,75.69,75.79,70535.0,69.7418,69.8339,69.6774,69.7694,70535.0
2022-05-27 10:30:00,75.79,75.92,75.79,75.87,98857.0,69.7694,69.8891,69.7694,69.8431,98857.0
2022-05-27 10:35:00,75.86,75.89,75.77,75.86,129164.0,69.8339,69.8615,69.751,69.8339,129164.0
2022-05-27 10:40:00,75.85,75.89,75.74,75.88,106018.0,69.8247,69.8615,69.7234,69.8523,106018.0
2022-05-27 10:45:00,75.88,76.15,75.85,76.03,108780.0,69.8523,70.1009,69.8247,69.9904,108780.0
2022-05-27 10:50:00,76.03,76.05,75.94,75.99,113278.0,69.9904,70.0088,69.9075,69.9536,113278.0
2022-05-27 10:55:00,75.99,76.01,75.67,75.67,102942.0,69.9536,69.972,69.659,69.659,102942.0
2022-05-27 11:00:00,75.68,75.69,75.57,75.64,55210.0,69.6682,69.6774,69.5669,69.6314,55210.0
2022-05-27 11:05:00,75.64,75.64,75.5,75.56,76529.0,69.6314,69.6314,69.5025,69.5577,76529.0
2022-05-27 11:10:00,75.56,75.67,75.5,75.61,71805.0,69.5577,69.659,69.5025,69.6037,71805.0
2022-05-27 11:15:00,75.61,75.67,75.55,75.55,46670.0,69.6037,69.659,69.5485,69.5485,46670.0
2022-05-27 11:20:00,75.56,75.56,75.39,75.4,47726.0,69.5577,69.5577,69.4012,69.4104,47726.0
2022-05-27 11:25:00,75.4,75.46,75.35,75.37,48392.0,69.4104,69.4657,69.3644,69.3828,48392.0
2022-05-27 11:30:00,75.37,75.37,75.27,75.34,37006.0,69.3828,69.3828,69.2908,69.3552,37006.0
2022-05-27 11:35:00,75.33,75.48,75.3,75.48,50105.0,69.346,69.4841,69.3184,69.4841,50105.0
2022-05-27 11:40:00,75.48,75.64,75.46,75.61,33201.0,69.4841,69.6314,69.4657,69.6037,33201.0
2022-05-27 11:45:00,75.62,75.7,75.6,75.61,50568.0,69.613,69.6866,69.5945,69.6037,50568.0
2022-05-27 11:50:00,75.62,75.73,75.6,75.7,54560.0,69.613,69.7142,69.5945,69.6866,54560.0
2022-05-27 11:55:00,75.7,75.78,75.67,75.76,45394.0,69.6866,69.7602,69.659,69.7418,45394.0
2022-05-27 12:00:00,75.75,75.81,75.7,75.73,48796.0,69.7326,69.7879,69.6866,69.7142,48796.0
2022-05-27 12:05:00,75.74,75.8,75.73,75.8,42901.0,69.7234,69.7787,69.7142,69.7787,42901.0
2022-05-27 12:10:00,75.79,75.94,75.79,75.9,101320.0,69.7694,69.9075,69.7694,69.8707,101320.0
2022-05-27 12:15:00,75.9,76.02,75.87,76.01,89268.0,69.8707,69.9812,69.8431,69.972,89268.0
2022-05-27 12:20:00,76.02,76.04,75.87,75.92,68618.0,69.9812,69.9996,69.8431,69.8891,68618.0
2022-05-27 12:25:00,75.91,76.29,75.91,76.21,55147.0,69.8799,70.2297,69.8799,70.1561,55147.0
2022-05-27 12:30:00,76.22,76.22,76.04,76.07,50120.0,70.1653,70.1653,69.9996,70.0272,50120.0
2022-05-27 12:35:00,76.06,76.09,75.99,76.07,31851.0,70.018,70.0456,69.9536,70.0272,31851.0
2022-05-27 12:40:00,76.07,76.07,75.94,75.97,46811.0,70.0272,70.0272,69.9075,69.9351,46811.0
2022-05-27 12:45:00,75.97,76.11,75.95,76.07,117523.0,69.9351,70.064,69.9167,70.0272,117523.0
2022-05-27 12:50:00,76.07,76.31,76.04,76.28,52272.0,70.0272,70.2481,69.9996,70.2205,52272.0
2022-05-27 12:55:00,76.29,76.29,76.14,76.17,63612.0,70.2297,70.2297,70.0916,70.1193,63612.0
2022-05-27 13:00:00,76.17,76.33,76.14,76.33,65119.0,70.1193,70.2666,70.0916,70.2666,65119.0
2022-05-27 13:05:00,76.33,76.34,76.27,76.31,40253.0,70.2666,70.2758,70.2113,70.2481,40253.0
2022-05-27 13:10:00,76.31,76.45,76.3,76.38,150942.0,70.2481,70.377,70.2389,70.3126,150942.0
2022-05-27 13:15:00,76.39,76.43,76.29,76.43,49645.0,70.3218,70.3586,70.2297,70.3586,49645.0
2022-05-27 13:20:00,76.44,76.52,76.44,76.45,108200.0,70.3678,70.4415,70.3678,70.377,108200.0
2022-05-27 13:25:00,76.45,76.46,76.31,76.36,50697.0,70.377,70.3862,70.2481,70.2942,50697.0
2022-05-27 13:30:00,76.36,76.44,76.27,76.28,44409.0,70.2942,70.3678,70.2113,70.2205,44409.0
2022-05-27 13:35:00,76.28,76.35,76.28,76.33,36814.0,70.2205,70.285,70.2205,70.2666,36814.0
2022-05-27 13:40:00,76.33,76.35,76.24,76.32,53937.0,70.2666,70.285,70.1837,70.2573,53937.0
2022-05-27 13:45:00,76.33,76.4,76.31,76.33,66853.0,70.2666,70.331,70.2481,70.2666,66853.0
2022-05-27 13:50:00,76.33,76.35,76.26,76.35,29764.0,70.2666,70.285,70.2021,70.285,29764.0
2022-05-27 13:55:00,76.35,76.43,76.33,76.38,46476.0,70.285,70.3586,70.2666,70.3126,46476.0
2022-05-27 14:00:00,76.38,76.43,76.35,76.35,41326.0,70.3126,70.3586,70.285,70.285,41326.0
2022-05-27 14:05:00,76.35,76.53,76.31,76.52,37173.0,70.285,70.4507,70.2481,70.4415,37173.0
2022-05-27 14:10:00,76.52,76.58,76.5,76.52,59749.0,70.4415,70.4967,70.423,70.4415,59749.0
2022-05-27 14:15:00,76.53,76.68,76.52,76.66,47753.0,70.4507,70.5887,70.4415,70.5703,47753.0
2022-05-27 14:20:00,76.66,76.71,76.59,76.7,66786.0,70.5703,70.6164,70.5059,70.6072,66786.0
2022-05-27 14:25:00,76.7,76.71,76.6,76.63,58287.0,70.6072,70.6164,70.5151,70.5427,58287.0
2022-05-27 14:30:00,76.63,76.73,76.63,76.67,52208.0,70.5427,70.6348,70.5427,70.5795,52208.0
2022-05-27 14:35:00,76.67,76.74,76.65,76.67,76238.0,70.5795,70.644,70.5611,70.5795,76238.0
2022-05-27 14:40:00,76.68,76.95,76.68,76.89,160960.0,70.5887,70.8373,70.5887,70.7821,160960.0
2022-05-27 14:45:00,76.89,77.02,76.83,77.01,99284.0,70.7821,70.9017,70.7268,70.8925,99284.0
2022-05-27 14:50:00,77.01,77.03,76.92,76.98,96787.0,70.8925,70.9109,70.8097,70.8649,96787.0
2022-05-27 14:55:00,76.98,77.02,76.86,76.96,63401.0,70.8649,70.9017,70.7545,70.8465,63401.0
2022-05-27 15:00:00,76.96,77.1,76.94,77.09,60713.0,70.8465,70.9754,70.8281,70.9662,60713.0
2022-05-27 15:05:00,77.09,77.18,77.06,77.14,84646.0,70.9662,71.049,70.9386,71.0122,84646.0
2022-05-27 15:10:00,77.14,77.16,77.07,77.13,82651.0,71.0122,71.0306,70.9478,71.003,82651.0
2022-05-27 15:15:00,77.13,77.25,77.08,77.25,166504.0,71.003,71.1135,70.957,71.1135,166504.0
2022-05-27 15:20:00,77.25,77.31,77.21,77.3,69696.0,71.1135,71.1687,71.0766,71.1595,69696.0
2022-05-27 15:25:00,77.3,77.36,77.28,77.31,106782.0,71.1595,71.2147,71.1411,71.1687,106782.0
2022-05-27 15:30:00,77.31,77.36,77.23,77.23,145184.0,71.1687,71.2147,71.0951,71.0951,145184.0
2022-05-27 15:35:00,77.23,77.23,77.06,77.12,136741.0,71.0951,71.0951,70.9386,70.9938,136741.0
2022-05-27 15:40:00,77.12,77.18,77.08,77.17,136342.0,70.9938,71.049,70.957,71.0398,136342.0
2022-05-27 15:45:00,77.17,77.24,77.1,77.19,189938.0,71.0398,71.1043,70.9754,71.0582,189938.0
2022-05-27 15:50:00,77.19,77.29,77.1,77.27,373548.0,71.0582,71.1503,70.9754,71.1319,373548.0
2022-05-27 15:55:00,77.27,77.45,77.25,77.44,418301.0,71.1319,71.2976,71.1135,71.2884,418301.0
2022-05-31 09:30:00,76.78,76.94,76.35,76.48,256024.0,70.6808,70.8281,70.285,70.4046,256024.0
2022-05-31 09:35:00,76.5,76.56,75.88,76.08,112910.0,70.423,70.4783,69.8523,70.0364,112910.0
2022-05-31 09:40:00,76.09,76.19,75.91,76.02,96446.0,70.0456,70.1377,69.8799,69.9812,96446.0
2022-05-31 09:45:00,76.03,76.18,75.72,75.78,131384.0,69.9904,70.1285,69.705,69.7602,131384.0
2022-05-31 09:50:00,75.79,76.16,75.79,76.13,94564.0,69.7694,70.1101,69.7694,70.0824,94564.0
2022-05-31 09:55:00,76.12,76.41,76.04,76.28,83440.0,70.0732,70.3402,69.9996,70.2205,83440.0
2022-05-31 10:00:00,76.28,76.3,75.96,75.98,75475.0,70.2205,70.2389,69.9259,69.9444,75475.0
2022-05-31 10:05:00,75.99,76.18,75.97,76.08,48367.0,69.9536,70.1285,69.9351,70.0364,48367.0
2022-05-31 10:10:00,76.05,76.09,75.96,76.07,73897.0,70.0088,70.0456,69.9259,70.0272,73897.0
2022-05-31 10:15:00,76.07,76.26,76.07,76.26,55298.0,70.0272,70.2021,70.0272,70.2021,55298.0
2022-05-31 10:20:00,76.26,76.4,76.02,76.02,154283.0,70.2021,70.331,69.9812,69.9812,154283.0
2022-05-31 10:25:00,76.01,76.04,75.7,75.74,76857.0,69.972,69.9996,69.6866,69.7234,76857.0
2022-05-31 10:30:00,75.73,76.01,75.73,75.93,69746.0,69.7142,69.972,69.7142,69.8983,69746.0
2022-05-31 10:35:00,75.93,76.0,75.86,75.99,117722.0,69.8983,69.9628,69.8339,69.9536,117722.0
2022-05-31 10:40:00,76.0,76.17,76.0,76.15,82013.0,69.9628,70.1193,69.9628,70.1009,82013.0
2022-05-31 10:45:00,76.15,76.17,75.98,75.99,140603.0,70.1009,70.1193,69.9444,69.9536,140603.0
2022-05-31 10:50:00,75.98,76.12,75.71,75.98,73988.0,69.9444,70.0732,69.6958,69.9444,73988.0
2022-05-31 10:55:00,75.98,76.14,75.93,76.0,125270.0,69.9444,70.0916,69.8983,69.9628,125270.0
2022-05-31 11:00:00,76.02,76.12,75.98,76.01,67181.0,69.9812,70.0732,69.9444,69.972,67181.0
2022-05-31 11:05:00,76.0,76.08,75.87,76.01,53515.0,69.9628,70.0364,69.8431,69.972,53515.0
2022-05-31 11:10:00,76.0,76.04,75.88,75.88,52724.0,69.9628,69.9996,69.8523,69.8523,52724.0
2022-05-31 11:15:00,75.89,75.89,75.68,75.7,61330.0,69.8615,69.8615,69.6682,69.6866,61330.0
2022-05-31 11:20:00,75.69,75.81,75.68,75.78,67746.0,69.6774,69.7879,69.6682,69.7602,67746.0
2022-05-31 11:25:00,75.78,75.81,75.7,75.74,66559.0,69.7602,69.7879,69.6866,69.7234,66559.0
2022-05-31 11:30:00,75.73,75.8,75.68,75.7,58451.0,69.7142,69.7787,69.6682,69.6866,58451.0
2022-05-31 11:35:00,75.7,75.84,75.66,75.81,66734.0,69.6866,69.8155,69.6498,69.7879,66734.0
2022-05-31 11:40:00,75.81,76.02,75.8,76.01,68933.0,69.7879,69.9812,69.7787,69.972,68933.0
2022-05-31 11:45:00,76.01,76.05,75.96,76.01,60807.0,69.972,70.0088,69.9259,69.972,60807.0
2022-05-31 11:50:00,76.01,76.53,76.0,76.53,2153435.0,69.972,70.4507,69.9628,70.4507,2153435.0
2022-05-31 11:55:00,76.54,76.79,76.45,76.75,182670.0,70.4599,70.69,70.377,70.6532,182670.0
2022-05-31 12:00:00,76.76,76.77,76.48,76.5,109234.0,70.6624,70.6716,70.4046,70.423,109234.0
2022-05-31 12:05:00,76.49,76.52,76.43,76.43,49767.0,70.4138,70.4415,70.3586,70.3586,49767.0
2022-05-31 12:10:00,76.43,76.58,76.42,76.45,39924.0,70.3586,70.4967,70.3494,70.377,39924.0
2022-05-31 12:15:00,76.45,76.49,76.25,76.36,45424.0,70.377,70.4138,70.1929,70.2942,45424.0
2022-05-31 12:20:00,76.37,76.4,76.26,76.31,48846.0,70.3034,70.331,70.2021,70.2481,48846.0
2022-05-31 12:25:00,76.32,76.37,76.26,76.37,93600.0,70.2573,70.3034,70.2021,70.3034,93600.0
2022-05-31 12:30:00,76.38,76.52,76.36,76.5,44256.0,70.3126,70.4415,70.2942,70.423,44256.0
2022-05-31 12:35:00,76.5,76.62,76.45,76.62,107460.0,70.423,70.5335,70.377,70.5335,107460.0
2022-05-31 12:40:00,76.63,76.72,76.53,76.54,44576.0,70.5427,70.6256,70.4507,70.4599,44576.0
2022-05-31 12:45:00,76.55,76.61,76.46,76.59,54066.0,70.4691,70.5243,70.3862,70.5059,54066.0
2022-05-31 12:50:00,76.59,76.62,76.54,76.56,98250.0,70.5059,70.5335,70.4599,70.4783,98250.0
2022-05-31 12:55:00,76.57,76.59,76.31,76.31,83867.0,70.4875,70.5059,70.2481,70.2481,83867.0
2022-05-31 13:00:00,76.32,76.36,76.2,76.26,65683.0,70.2573,70.2942,70.1469,70.2021,65683.0
2022-05-31 13:05:00,76.26,76.47,76.26,76.42,48345.0,70.2021,70.3954,70.2021,70.3494,48345.0
2022-05-31 13:10:00,76.41,76.44,76.35,76.39,46078.0,70.3402,70.3678,70.285,70.3218,46078.0
2022-05-31 13:15:00,76.39,76.39,76.23,76.31,48303.0,70.3218,70.3218,70.1745,70.2481,48303.0
2022-05-31 13:20:00,76.31,76.36,76.24,76.25,31597.0,70.2481,70.2942,70.1837,70.1929,31597.0
2022-05-31 13:25:00,76.24,76.33,76.22,76.26,39334.0,70.1837,70.2666,70.1653,70.2021,39334.0
2022-05-31 13:30:00,76.26,76.39,76.23,76.39,45513.0,70.2021,70.3218,70.1745,70.3218,45513.0
2022-05-31 13:35:00,76.38,76.47,76.31,76.34,48663.0,70.3126,70.3954,70.2481,70.2758,48663.0
2022-05-31 13:40:00,76.35,76.49,76.3,76.49,58629.0,70.285,70.4138,70.2389,70.4138,58629.0
2022-05-31 13:45:00,76.48,76.6,76.38,76.56,475934.0,70.4046,70.5151,70.3126,70.4783,475934.0
2022-05-31 13:50:00,76.55,76.56,76.46,76.47,85210.0,70.4691,70.4783,70.3862,70.3954,85210.0
2022-05-31 13:55:00,76.47,76.74,76.47,76.7,60375.0,70.3954,70.644,70.3954,70.6072,60375.0
2022-05-31 14:00:00,76.69,76.73,76.6,76.6,79076.0,70.598,70.6348,70.5151,70.5151,79076.0
2022-05-31 14:05:00,76.59,76.6,76.52,76.52,56216.0,70.5059,70.5151,70.4415,70.4415,56216.0
2022-05-31 14:10:00,76.52,76.54,76.44,76.49,52589.0,70.4415,70.4599,70.3678,70.4138,52589.0
2022-05-31 14:15:00,76.48,76.53,76.44,76.52,61712.0,70.4046,70.4507,70.3678,70.4415,61712.0
2022-05-31 14:20:00,76.53,76.63,76.47,76.55,62151.0,70.4507,70.5427,70.3954,70.4691,62151.0
2022-05-31 14:25:00,76.54,76.6,76.47,76.6,67215.0,70.4599,70.5151,70.3954,70.5151,67215.0
2022-05-31 14:30:00,76.6,76.72,76.57,76.64,70206.0,70.5151,70.6256,70.4875,70.5519,70206.0
2022-05-31 14:35:00,76.65,76.67,76.57,76.6,78802.0,70.5611,70.5795,70.4875,70.5151,78802.0
2022-05-31 14:40:00,76.59,76.6,76.32,76.34,73995.0,70.5059,70.5151,70.2573,70.2758,73995.0
2022-05-31 14:45:00,76.34,76.37,76.2,76.25,58470.0,70.2758,70.3034,70.1469,70.1929,58470.0
2022-05-31 14:50:00,76.26,76.27,76.05,76.07,54738.0,70.2021,70.2113,70.0088,70.0272,54738.0
2022-05-31 14:55:00,76.07,76.18,76.0,76.16,69457.0,70.0272,70.1285,69.9628,70.1101,69457.0
2022-05-31 15:00:00,76.15,76.18,76.0,76.08,76319.0,70.1009,70.1285,69.9628,70.0364,76319.0
2022-05-31 15:05:00,76.08,76.16,76.04,76.1,68985.0,70.0364,70.1101,69.9996,70.0548,68985.0
2022-05-31 15:10:00,76.09,76.17,76.05,76.16,80507.0,70.0456,70.1193,70.0088,70.1101,80507.0
2022-05-31 15:15:00,76.16,76.3,76.09,76.13,92978.0,70.1101,70.2389,70.0456,70.0824,92978.0
2022-05-31 15:20:00,76.13,76.41,76.12,76.41,82876.0,70.0824,70.3402,70.0732,70.3402,82876.0
2022-05-31 15:25:00,76.41,76.45,76.27,76.3,74292.0,70.3402,70.377,70.2113,70.2389,74292.0
2022-05-31 15:30:00,76.3,76.41,76.28,76.36,93963.0,70.2389,70.3402,70.2205,70.2942,93963.0
2022-05-31 15:35:00,76.36,76.36,76.2,76.23,123769.0,70.2942,70.2942,70.1469,70.1745,123769.0
2022-05-31 15:40:00,76.23,76.24,76.09,76.1,104826.0,70.1745,70.1837,70.0456,70.0548,104826.0
2022-05-31 15:45:00,76.09,76.26,76.01,76.01,181639.0,70.0456,70.2021,69.972,69.972,181639.0
2022-05-31 15:50:00,76.02,76.2,75.63,75.71,953140.0,69.9812,70.1469,69.6222,69.6958,953140.0
2022-05-31 15:55:00,75.71,75.81,75.17,75.76,2645396.0,69.6958,69.7879,69.1987,69.7418,2645396.0
2022-06-01 09:30:00,75.76,76.0,75.63,75.8,235695.0,69.7418,69.9628,69.6222,69.7787,235695.0
2022-06-01 09:35:00,75.82,76.13,75.74,75.74,88561.0,69.7971,70.0824,69.7234,69.7234,88561.0
2022-06-01 09:40:00,75.75,75.89,75.61,75.64,91862.0,69.7326,69.8615,69.6037,69.6314,91862.0
2022-06-01 09:45:00,75.63,75.76,75.4,75.48,114257.0,69.6222,69.7418,69.4104,69.4841,114257.0
2022-06-01 09:50:00,75.49,75.92,75.48,75.91,65848.0,69.4933,69.8891,69.4841,69.8799,65848.0
2022-06-01 09:55:00,75.91,76.25,75.9,76.13,49565.0,69.8799,70.1929,69.8707,70.0824,49565.0
2022-06-01 10:00:00,76.13,76.27,75.98,76.16,61211.0,70.0824,70.2113,69.9444,70.1101,61211.0
2022-06-01 10:05:00,76.13,76.15,75.9,76.04,44192.0,70.0824,70.1009,69.8707,69.9996,44192.0
2022-06-01 10:10:00,76.04,76.15,75.93,75.98,42220.0,69.9996,70.1009,69.8983,69.9444,42220.0
2022-06-01 10:15:00,75.98,75.99,75.73,75.78,40317.0,69.9444,69.9536,69.7142,69.7602,40317.0
2022-06-01 10:20:00,75.78,75.9,75.75,75.84,52884.0,69.7602,69.8707,69.7326,69.8155,52884.0
2022-06-01 10:25:00,75.84,75.9,75.52,75.53,96602.0,69.8155,69.8707,69.5209,69.5301,96602.0
2022-06-01 10:30:00,75.51,75.67,75.44,75.53,68325.0,69.5117,69.659,69.4473,69.5301,68325.0
2022-06-01 10:35:00,75.5,75.51,75.33,75.45,80788.0,69.5025,69.5117,69.346,69.4565,80788.0
2022-06-01 10:40:00,75.44,75.64,75.43,75.58,68526.0,69.4473,69.6314,69.438,69.5761,68526.0
2022-06-01 10:45:00,75.57,75.66,75.52,75.55,54925.0,69.5669,69.6498,69.5209,69.5485,54925.0
2022-06-01 10:50:00,75.55,75.79,75.54,75.73,37801.0,69.5485,69.7694,69.5393,69.7142,37801.0
2022-06-01 10:55:00,75.72,75.82,75.7,75.77,38256.0,69.705,69.7971,69.6866,69.751,38256.0
2022-06-01 11:00:00,75.76,75.86,75.66,75.81,67784.0,69.7418,69.8339,69.6498,69.7879,67784.0
2022-06-01 11:05:00,75.82,75.84,75.62,75.62,101123.0,69.7971,69.8155,69.613,69.613,101123.0
2022-06-01 11:10:00,75.62,75.65,75.52,75.54,102691.0,69.613,69.6406,69.5209,69.5393,102691.0
2022-06-01 11:15:00,75.53,75.63,75.51,75.57,60622.0,69.5301,69.6222,69.5117,69.5669,60622.0
2022-06-01 11:20:00,75.55,75.6,75.47,75.5,39769.0,69.5485,69.5945,69.4749,69.5025,39769.0
2022-06-01 11:25:00,75.51,75.51,75.38,75.49,46599.0,69.5117,69.5117,69.392,69.4933,46599.0
2022-06-01 11:30:00,75.52,75.59,75.47,75.56,48013.0,69.5209,69.5853,69.4749,69.5577,48013.0
2022-06-01 11:35:00,75.58,75.62,75.54,75.6,41201.0,69.5761,69.613,69.5393,69.5945,41201.0
2022-06-01 11:40:00,75.59,75.6,75.5,75.56,38154.0,69.5853,69.5945,69.5025,69.5577,38154.0
2022-06-01 11:45:00,75.56,75.59,75.44,75.44,47497.0,69.5577,69.5853,69.4473,69.4473,47497.0
2022-06-01 11:50:00,75.43,75.55,75.37,75.55,42002.0,69.438,69.5485,69.3828,69.5485,42002.0
2022-06-01 11:55:00,75.55,75.6,75.52,75.56,43389.0,69.5485,69.5945,69.5209,69.5577,43389.0
2022-06-01 12:00:00,75.56,75.75,75.55,75.75,45037.0,69.5577,69.7326,69.5485,69.7326,45037.0
2022-06-01 12:05:00,75.75,75.85,75.75,75.84,32917.0,69.7326,69.8247,69.7326,69.8155,32917.0
2022-06-01 12:10:00,75.84,75.92,75.76,75.92,39373.0,69.8155,69.8891,69.7418,69.8891,39373.0
2022-06-01 12:15:00,75.91,76.07,75.89,76.04,46278.0,69.8799,70.0272,69.8615,69.9996,46278.0
2022-06-01 12:20:00,76.04,76.1,75.95,75.96,73867.0,69.9996,70.0548,69.9167,69.9259,73867.0
2022-06-01 12:25:00,75.95,75.96,75.71,75.72,52591.0,69.9167,69.9259,69.6958,69.705,52591.0
2022-06-01 12:30:00,75.72,75.82,75.7,75.78,40371.0,69.705,69.7971,69.6866,69.7602,40371.0
2022-06-01 12:35:00,75.81,75.86,75.76,75.8,33330.0,69.7879,69.8339,69.7418,69.7787,33330.0
2022-06-01 12:40:00,75.8,75.88,75.71,75.77,49181.0,69.7787,69.8523,69.6958,69.751,49181.0
2022-06-01 12:45:00,75.76,75.76,75.63,75.67,68108.0,69.7418,69.7418,69.6222,69.659,68108.0
2022-06-01 12:50:00,75.67,75.84,75.62,75.83,58797.0,69.659,69.8155,69.613,69.8063,58797.0
2022-06-01 12:55:00,75.84,75.92,75.81,75.91,49522.0,69.8155,69.8891,69.7879,69.8799,49522.0
2022-06-01 13:00:00,75.91,76.02,75.86,75.99,47356.0,69.8799,69.9812,69.8339,69.9536,47356.0
2022-06-01 13:05:00,76.0,76.11,75.99,76.11,51310.0,69.9628,70.064,69.9536,70.064,51310.0
2022-06-01 13:10:00,76.1,76.15,75.98,76.02,38620.0,70.0548,70.1009,69.9444,69.9812,38620.0
2022-06-01 13:15:00,76.02,76.16,76.01,76.16,63729.0,69.9812,70.1101,69.972,70.1101,63729.0
2022-06-01 13:20:00,76.15,76.24,76.13,76.15,44199.0,70.1009,70.1837,70.0824,70.1009,44199.0
2022-06-01 13:25:00,76.17,76.28,76.15,76.16,49990.0,70.1193,70.2205,70.1009,70.1101,49990.0
2022-06-01 13:30:00,76.17,76.21,76.11,76.2,42715.0,70.1193,70.1561,70.064,70.1469,42715.0
2022-06-01 13:35:00,76.19,76.31,76.17,76.27,44237.0,70.1377,70.2481,70.1193,70.2113,44237.0
2022-06-01 13:40:00,76.26,76.32,76.21,76.28,73568.0,70.2021,70.2573,70.1561,70.2205,73568.0
2022-06-01 13:45:00,76.28,76.37,76.27,76.3,57759.0,70.2205,70.3034,70.2113,70.2389,57759.0
2022-06-01 13:50:00,76.3,76.33,76.16,76.19,41973.0,70.2389,70.2666,70.1101,70.1377,41973.0
2022-06-01 13:55:00,76.18,76.32,76.18,76.26,58265.0,70.1285,70.2573,70.1285,70.2021,58265.0
2022-06-01 14:00:00,76.26,76.41,76.25,76.39,86337.0,70.2021,70.3402,70.1929,70.3218,86337.0
2022-06-01 14:05:00,76.39,76.4,76.25,76.27,43597.0,70.3218,70.331,70.1929,70.2113,43597.0
2022-06-01 14:10:00,76.27,76.29,76.12,76.19,61689.0,70.2113,70.2297,70.0732,70.1377,61689.0
2022-06-01 14:15:00,76.19,76.28,76.13,76.16,58103.0,70.1377,70.2205,70.0824,70.1101,58103.0
2022-06-01 14:20:00,76.15,76.29,76.13,76.27,68726.0,70.1009,70.2297,70.0824,70.2113,68726.0
2022-06-01 14:25:00,76.27,76.38,76.25,76.3,61009.0,70.2113,70.3126,70.1929,70.2389,61009.0
2022-06-01 14:30:00,76.3,76.35,76.26,76.3,49690.0,70.2389,70.285,70.2021,70.2389,49690.0
2022-06-01 14:35:00,76.3,76.37,76.19,76.23,61902.0,70.2389,70.3034,70.1377,70.1745,61902.0
2022-06-01 14:40:00,76.22,76.43,76.18,76.42,50657.0,70.1653,70.3586,70.1285,70.3494,50657.0
2022-06-01 14:45:00,76.44,76.45,76.3,76.38,56443.0,70.3678,70.377,70.2389,70.3126,56443.0
2022-06-01 14:50:00,76.36,76.38,76.27,76.29,44888.0,70.2942,70.3126,70.2113,70.2297,44888.0
2022-06-01 14:55:00,76.28,76.33,76.22,76.26,65081.0,70.2205,70.2666,70.1653,70.2021,65081.0
2022-06-01 15:00:00,76.25,76.33,76.23,76.23,80567.0,70.1929,70.2666,70.1745,70.1745,80567.0
2022-06-01 15:05:00,76.23,76.33,76.2,76.29,150695.0,70.1745,70.2666,70.1469,70.2297,150695.0
2022-06-01 15:10:00,76.28,76.5,76.25,76.49,88834.0,70.2205,70.423,70.1929,70.4138,88834.0
2022-06-01 15:15:00,76.48,76.54,76.43,76.46,60063.0,70.4046,70.4599,70.3586,70.3862,60063.0
2022-06-01 15:20:00,76.47,76.54,76.44,76.5,62190.0,70.3954,70.4599,70.3678,70.423,62190.0
2022-06-01 15:25:00,76.5,76.51,76.43,76.44,81973.0,70.423,70.4323,70.3586,70.3678,81973.0
2022-06-01 15:30:00,76.44,76.48,76.4,76.45,99980.0,70.3678,70.4046,70.331,70.377,99980.0
2022-06-01 15:35:00,76.44,76.58,76.39,76.58,120994.0,70.3678,70.4967,70.3218,70.4967,120994.0
2022-06-01 15:40:00,76.58,76.63,76.5,76.54,132642.0,70.4967,70.5427,70.423,70.4599,132642.0
2022-06-01 15:45:00,76.54,76.55,76.41,76.48,150868.0,70.4599,70.4691,70.3402,70.4046,150868.0
2022-06-01 15:50:00,76.48,76.6,76.37,76.39,223218.0,70.4046,70.5151,70.3034,70.3218,223218.0
2022-06-01 15:55:00,76.38,76.39,76.15,76.16,275079.0,70.3126,70.3218,70.1009,70.1101,275079.0
2022-06-02 09:30:00,76.45,76.62,76.08,76.41,175418.0,70.377,70.5335,70.0364,70.3402,175418.0
2022-06-02 09:35:00,76.39,76.39,76.12,76.33,70120.0,70.3218,70.3218,70.0732,70.2666,70120.0
2022-06-02 09:40:00,76.33,76.53,76.17,76.35,100865.0,70.2666,70.4507,70.1193,70.285,100865.0
2022-06-02 09:45:00,76.35,76.45,76.18,76.39,100607.0,70.285,70.377,70.1285,70.3218,100607.0
2022-06-02 09:50:00,76.37,76.59,76.34,76.5,122674.0,70.3034,70.5059,70.2758,70.423,122674.0
2022-06-02 09:55:00,76.5,76.52,76.29,76.33,67610.0,70.423,70.4415,70.2297,70.2666,67610.0
2022-06-02 10:00:00,76.3,76.32,76.0,76.02,206797.0,70.2389,70.2573,69.9628,69.9812,206797.0
2022-06-02 10:05:00,76.03,76.35,76.0,76.35,39129.0,69.9904,70.285,69.9628,70.285,39129.0
2022-06-02 10:10:00,76.35,76.77,76.33,76.73,40382.0,70.285,70.6716,70.2666,70.6348,40382.0
2022-06-02 10:15:00,76.71,76.75,76.54,76.61,69153.0,70.6164,70.6532,70.4599,70.5243,69153.0
2022-06-02 10:20:00,76.64,76.66,76.21,76.25,48821.0,70.5519,70.5703,70.1561,70.1929,48821.0
2022-06-02 10:25:00,76.24,76.28,76.08,76.28,107286.0,70.1837,70.2205,70.0364,70.2205,107286.0
2022-06-02 10:30:00,76.28,76.56,76.22,76.44,50561.0,70.2205,70.4783,70.1653,70.3678,50561.0
2022-06-02 10:35:00,76.41,76.58,76.4,76.58,56466.0,70.3402,70.4967,70.331,70.4967,56466.0
2022-06-02 10:40:00,76.6,76.72,76.57,76.68,44574.0,70.5151,70.6256,70.4875,70.5887,44574.0
2022-06-02 10:45:00,76.68,76.74,76.51,76.56,56387.0,70.5887,70.644,70.4323,70.4783,56387.0
2022-06-02 10:50:00,76.57,76.73,76.57,76.65,34186.0,70.4875,70.6348,70.4875,70.5611,34186.0
2022-06-02 10:55:00,76.66,76.94,76.65,76.92,50356.0,70.5703,70.8281,70.5611,70.8097,50356.0
2022-06-02 11:00:00,76.91,77.16,76.91,77.13,69612.0,70.8005,71.0306,70.8005,71.003,69612.0
2022-06-02 11:05:00,77.13,77.21,77.01,77.03,58855.0,71.003,71.0766,70.8925,70.9109,58855.0
2022-06-02 11:10:00,77.03,77.15,76.99,77.13,82910.0,70.9109,71.0214,70.8741,71.003,82910.0
2022-06-02 11:15:00,77.14,77.22,77.11,77.14,40715.0,71.0122,71.0859,70.9846,71.0122,40715.0
2022-06-02 11:20:00,77.13,77.23,77.07,77.09,33208.0,71.003,71.0951,70.9478,70.9662,33208.0
2022-06-02 11:25:00,77.1,77.11,76.98,77.1,46947.0,70.9754,70.9846,70.8649,70.9754,46947.0
2022-06-02 11:30:00,77.09,77.13,76.97,77.04,28884.0,70.9662,71.003,70.8557,70.9202,28884.0
2022-06-02 11:35:00,77.02,77.07,76.98,77.04,29868.0,70.9017,70.9478,70.8649,70.9202,29868.0
2022-06-02 11:40:00,77.03,77.25,77.03,77.24,61914.0,70.9109,71.1135,70.9109,71.1043,61914.0
2022-06-02 11:45:00,77.24,77.38,77.23,77.35,43064.0,71.1043,71.2331,71.0951,71.2055,43064.0
2022-06-02 11:50:00,77.35,77.35,77.2,77.21,46114.0,71.2055,71.2055,71.0674,71.0766,46114.0
2022-06-02 11:55:00,77.22,77.26,77.06,77.13,43025.0,71.0859,71.1227,70.9386,71.003,43025.0
2022-06-02 12:00:00,77.13,77.17,77.12,77.17,48232.0,71.003,71.0398,70.9938,71.0398,48232.0
2022-06-02 12:05:00,77.17,77.18,77.01,77.05,65744.0,71.0398,71.049,70.8925,70.9294,65744.0
2022-06-02 12:10:00,77.05,77.13,76.97,77.12,36092.0,70.9294,71.003,70.8557,70.9938,36092.0
2022-06-02 12:15:00,77.11,77.18,77.11,77.16,31776.0,70.9846,71.049,70.9846,71.0306,31776.0
2022-06-02 12:20:00,77.17,77.2,77.07,77.13,25209.0,71.0398,71.0674,70.9478,71.003,25209.0
2022-06-02 12:25:00,77.14,77.25,77.08,77.24,39975.0,71.0122,71.1135,70.957,71.1043,39975.0
2022-06-02 12:30:00,77.25,77.3,77.18,77.25,45961.0,71.1135,71.1595,71.049,71.1135,45961.0
2022-06-02 12:35:00,77.26,77.4,77.25,77.39,51025.0,71.1227,71.2516,71.1135,71.2423,51025.0
2022-06-02 12:40:00,77.4,77.4,77.25,77.33,75723.0,71.2516,71.2516,71.1135,71.1871,75723.0
2022-06-02 12:45:00,77.33,77.46,77.33,77.42,94457.0,71.1871,71.3068,71.1871,71.27,94457.0
2022-06-02 12:50:00,77.42,77.46,77.39,77.42,51101.0,71.27,71.3068,71.2423,71.27,51101.0
2022-06-02 12:55:00,77.41,77.41,77.29,77.38,28763.0,71.2608,71.2608,71.1503,71.2331,28763.0
2022-06-02 13:00:00,77.37,77.46,77.37,77.42,37565.0,71.2239,71.3068,71.2239,71.27,37565.0
2022-06-02 13:05:00,77.42,77.45,77.32,77.38,34418.0,71.27,71.2976,71.1779,71.2331,34418.0
2022-06-02 13:10:00,77.38,77.41,77.32,77.35,39138.0,71.2331,71.2608,71.1779,71.2055,39138.0
2022-06-02 13:15:00,77.34,77.41,77.29,77.33,85524.0,71.1963,71.2608,71.1503,71.1871,85524.0
2022-06-02 13:20:00,77.34,77.46,77.26,77.41,47272.0,71.1963,71.3068,71.1227,71.2608,47272.0
2022-06-02 13:25:00,77.41,77.46,77.32,77.46,107682.0,71.2608,71.3068,71.1779,71.3068,107682.0
2022-06-02 13:30:00,77.46,77.59,77.46,77.51,48139.0,71.3068,71.4265,71.3068,71.3528,48139.0
2022-06-02 13:35:00,77.51,77.54,77.39,77.42,39521.0,71.3528,71.3804,71.2423,71.27,39521.0
2022-06-02 13:40:00,77.42,77.52,77.33,77.52,68015.0,71.27,71.362,71.1871,71.362,68015.0
2022-06-02 13:45:00,77.52,77.67,77.52,77.66,61819.0,71.362,71.5001,71.362,71.4909,61819.0
2022-06-02 13:50:00,77.66,77.67,77.48,77.55,59090.0,71.4909,71.5001,71.3252,71.3896,59090.0
2022-06-02 13:55:00,77.55,77.56,77.46,77.5,60940.0,71.3896,71.3988,71.3068,71.3436,60940.0
2022-06-02 14:00:00,77.51,77.71,77.46,77.68,80143.0,71.3528,71.5369,71.3068,71.5093,80143.0
2022-06-02 14:05:00,77.69,77.75,77.63,77.73,43334.0,71.5185,71.5738,71.4633,71.5553,43334.0
2022-06-02 14:10:00,77.73,77.76,77.61,77.67,48586.0,71.5553,71.583,71.4449,71.5001,48586.0
2022-06-02 14:15:00,77.67,77.67,77.58,77.64,94505.0,71.5001,71.5001,71.4173,71.4725,94505.0
2022-06-02 14:20:00,77.63,77.75,77.61,77.73,78276.0,71.4633,71.5738,71.4449,71.5553,78276.0
2022-06-02 14:25:00,77.73,77.81,77.7,77.78,110596.0,71.5553,71.629,71.5277,71.6014,110596.0
2022-06-02 14:30:00,77.78,77.9,77.77,77.8,95057.0,71.6014,71.7118,71.5922,71.6198,95057.0
2022-06-02 14:35:00,77.79,77.86,77.79,77.85,54389.0,71.6106,71.675,71.6106,71.6658,54389.0
2022-06-02 14:40:00,77.86,77.99,77.85,77.98,72319.0,71.675,71.7947,71.6658,71.7855,72319.0
2022-06-02 14:45:00,77.98,78.03,77.92,78.0,106099.0,71.7855,71.8315,71.7302,71.8039,106099.0
2022-06-02 14:50:00,78.0,78.06,77.89,78.02,61416.0,71.8039,71.8591,71.7026,71.8223,61416.0
2022-06-02 14:55:00,78.02,78.02,77.88,77.88,81911.0,71.8223,71.8223,71.6934,71.6934,81911.0
2022-06-02 15:00:00,77.89,78.07,77.88,78.07,74682.0,71.7026,71.8683,71.6934,71.8683,74682.0
2022-06-02 15:05:00,78.06,78.14,78.0,78.01,73279.0,71.8591,71.9328,71.8039,71.8131,73279.0
2022-06-02 15:10:00,78.01,78.07,77.96,78.06,77391.0,71.8131,71.8683,71.7671,71.8591,77391.0
2022-06-02 15:15:00,78.06,78.14,78.05,78.12,73364.0,71.8591,71.9328,71.8499,71.9144,73364.0
2022-06-02 15:20:00,78.12,78.19,78.08,78.18,89162.0,71.9144,71.9788,71.8775,71.9696,89162.0
2022-06-02 15:25:00,78.18,78.24,78.12,78.19,159866.0,71.9696,72.0248,71.9144,71.9788,159866.0
2022-06-02 15:30:00,78.19,78.37,78.17,78.34,183508.0,71.9788,72.1445,71.9604,72.1169,183508.0
2022-06-02 15:35:00,78.34,78.39,78.26,78.37,348865.0,72.1169,72.1629,72.0432,72.1445,348865.0
2022-06-02 15:40:00,78.38,78.48,78.35,78.45,257649.0,72.1537,72.2458,72.1261,72.2181,257649.0
2022-06-02 15:45:00,78.45,78.62,78.43,78.57,209292.0,72.2181,72.3746,72.1997,72.3286,209292.0
2022-06-02 15:50:00,78.56,78.64,78.49,78.59,312346.0,72.3194,72.3931,72.255,72.347,312346.0
2022-06-02 15:55:00,78.59,78.65,78.48,78.55,688392.0,72.347,72.4023,72.2458,72.3102,688392.0
2022-06-03 09:30:00,78.09,78.31,77.8,78.29,261489.0,71.8867,72.0893,71.6198,72.0709,261489.0
2022-06-03 09:35:00,78.32,78.48,78.16,78.39,70495.0,72.0985,72.2458,71.9512,72.1629,70495.0
2022-06-03 09:40:00,78.38,78.66,78.33,78.39,150881.0,72.1537,72.4115,72.1077,72.1629,150881.0
2022-06-03 09:45:00,78.39,78.53,78.28,78.38,53753.0,72.1629,72.2918,72.0616,72.1537,53753.0
2022-06-03 09:50:00,78.39,78.65,78.34,78.59,69434.0,72.1629,72.4023,72.1169,72.347,69434.0
2022-06-03 09:55:00,78.58,78.76,78.57,78.69,82262.0,72.3378,72.5035,72.3286,72.4391,82262.0
2022-06-03 10:00:00,78.69,78.7,78.53,78.56,109421.0,72.4391,72.4483,72.2918,72.3194,109421.0
2022-06-03 10:05:00,78.53,78.66,78.46,78.57,44728.0,72.2918,72.4115,72.2274,72.3286,44728.0
2022-06-03 10:10:00,78.56,78.62,78.33,78.55,48297.0,72.3194,72.3746,72.1077,72.3102,48297.0
2022-06-03 10:15:00,78.55,78.71,78.36,78.67,67603.0,72.3102,72.4575,72.1353,72.4207,67603.0
2022-06-03 10:20:00,78.68,78.69,78.37,78.62,104260.0,72.4299,72.4391,72.1445,72.3746,104260.0
2022-06-03 10:25:00,78.61,78.75,78.58,78.74,145677.0,72.3654,72.4943,72.3378,72.4851,145677.0
2022-06-03 10:30:00,78.73,78.93,78.68,78.93,95936.0,72.4759,72.66,72.4299,72.66,95936.0
2022-06-03 10:35:00,78.92,78.93,78.75,78.75,92570.0,72.6508,72.66,72.4943,72.4943,92570.0
2022-06-03 10:40:00,78.76,78.78,78.58,78.77,82834.0,72.5035,72.5219,72.3378,72.5127,82834.0
2022-06-03 10:45:00,78.76,78.85,78.71,78.73,140369.0,72.5035,72.5864,72.4575,72.4759,140369.0
2022-06-03 10:50:00,78.73,78.77,78.62,78.63,82381.0,72.4759,72.5127,72.3746,72.3838,82381.0
2022-06-03 10:55:00,78.63,78.88,78.6,78.76,77348.0,72.3838,72.614,72.3562,72.5035,77348.0
2022-06-03 11:00:00,78.76,78.83,78.73,78.78,79763.0,72.5035,72.568,72.4759,72.5219,79763.0
2022-06-03 11:05:00,78.78,78.79,78.56,78.58,97316.0,72.5219,72.5311,72.3194,72.3378,97316.0
2022-06-03 11:10:00,78.58,78.84,78.57,78.81,144531.0,72.3378,72.5772,72.3286,72.5495,144531.0
2022-06-03 11:15:00,78.81,78.83,78.46,78.47,220602.0,72.5495,72.568,72.2274,72.2366,220602.0
2022-06-03 11:20:00,78.45,78.66,78.44,78.48,190066.0,72.2181,72.4115,72.2089,72.2458,190066.0
2022-06-03 11:25:00,78.48,78.48,78.21,78.36,92908.0,72.2458,72.2458,71.9972,72.1353,92908.0
2022-06-03 11:30:00,78.36,78.36,78.2,78.31,92816.0,72.1353,72.1353,71.988,72.0893,92816.0
2022-06-03 11:35:00,78.31,78.45,78.24,78.25,65337.0,72.0893,72.2181,72.0248,72.034,65337.0
2022-06-03 11:40:00,78.25,78.37,78.24,78.34,68407.0,72.034,72.1445,72.0248,72.1169,68407.0
2022-06-03 11:45:00,78.33,78.34,78.24,78.29,155311.0,72.1077,72.1169,72.0248,72.0709,155311.0
2022-06-03 11:50:00,78.28,78.28,78.02,78.09,153705.0,72.0616,72.0616,71.8223,71.8867,153705.0
2022-06-03 11:55:00,78.1,78.23,78.08,78.23,39688.0,71.8959,72.0156,71.8775,72.0156,39688.0
2022-06-03 12:00:00,78.23,78.32,78.22,78.26,43045.0,72.0156,72.0985,72.0064,72.0432,43045.0
2022-06-03 12:05:00,78.26,78.38,78.26,78.35,45251.0,72.0432,72.1537,72.0432,72.1261,45251.0
2022-06-03 12:10:00,78.34,78.44,78.33,78.37,40265.0,72.1169,72.2089,72.1077,72.1445,40265.0
2022-06-03 12:15:00,78.37,78.49,78.33,78.35,51246.0,72.1445,72.255,72.1077,72.1261,51246.0
2022-06-03 12:20:00,78.34,78.55,78.34,78.49,99568.0,72.1169,72.3102,72.1169,72.255,99568.0
2022-06-03 12:25:00,78.48,78.48,78.37,78.45,48402.0,72.2458,72.2458,72.1445,72.2181,48402.0
2022-06-03 12:30:00,78.46,78.55,78.43,78.43,40779.0,72.2274,72.3102,72.1997,72.1997,40779.0
2022-06-03 12:35:00,78.42,78.59,78.39,78.57,69908.0,72.1905,72.347,72.1629,72.3286,69908.0
2022-06-03 12:40:00,78.57,78.64,78.57,78.61,55210.0,72.3286,72.3931,72.3286,72.3654,55210.0
2022-06-03 12:45:00,78.6,78.67,78.53,78.64,74306.0,72.3562,72.4207,72.2918,72.3931,74306.0
2022-06-03 12:50:00,78.64,78.74,78.61,78.69,36076.0,72.3931,72.4851,72.3654,72.4391,36076.0
2022-06-03 12:55:00,78.69,78.73,78.63,78.68,40841.0,72.4391,72.4759,72.3838,72.4299,40841.0
2022-06-03 13:00:00,78.67,78.87,78.65,78.87,37679.0,72.4207,72.6048,72.4023,72.6048,37679.0
2022-06-03 13:05:00,78.87,78.92,78.85,78.9,48088.0,72.6048,72.6508,72.5864,72.6324,48088.0
2022-06-03 13:10:00,78.89,78.95,78.88,78.91,35783.0,72.6232,72.6784,72.614,72.6416,35783.0
2022-06-03 13:15:00,78.91,78.91,78.67,78.71,62908.0,72.6416,72.6416,72.4207,72.4575,62908.0
2022-06-03 13:20:00,78.7,78.74,78.66,78.72,23256.0,72.4483,72.4851,72.4115,72.4667,23256.0
2022-06-03 13:25:00,78.72,78.79,78.65,78.71,39870.0,72.4667,72.5311,72.4023,72.4575,39870.0
2022-06-03 13:30:00,78.71,78.77,78.63,78.76,32238.0,72.4575,72.5127,72.3838,72.5035,32238.0
2022-06-03 13:35:00,78.75,78.75,78.62,78.63,42818.0,72.4943,72.4943,72.3746,72.3838,42818.0
2022-06-03 13:40:00,78.64,78.69,78.59,78.64,91953.0,72.3931,72.4391,72.347,72.3931,91953.0
2022-06-03 13:45:00,78.64,78.68,78.59,78.66,80373.0,72.3931,72.4299,72.347,72.4115,80373.0
2022-06-03 13:50:00,78.66,78.69,78.61,78.65,46133.0,72.4115,72.4391,72.3654,72.4023,46133.0
2022-06-03 13:55:00,78.64,78.65,78.56,78.59,108679.0,72.3931,72.4023,72.3194,72.347,108679.0
2022-06-03 14:00:00,78.58,78.66,78.54,78.63,56145.0,72.3378,72.4115,72.301,72.3838,56145.0
2022-06-03 14:05:00,78.63,78.7,78.61,78.69,43658.0,72.3838,72.4483,72.3654,72.4391,43658.0
2022-06-03 14:10:00,78.69,78.73,78.67,78.71,24556.0,72.4391,72.4759,72.4207,72.4575,24556.0
2022-06-03 14:15:00,78.7,78.74,78.65,78.66,41205.0,72.4483,72.4851,72.4023,72.4115,41205.0
2022-06-03 14:20:00,78.66,78.66,78.59,78.62,51017.0,72.4115,72.4115,72.347,72.3746,51017.0
2022-06-03 14:25:00,78.61,78.66,78.56,78.66,33294.0,72.3654,72.4115,72.3194,72.4115,33294.0
2022-06-03 14:30:00,78.66,78.7,78.64,78.69,51974.0,72.4115,72.4483,72.3931,72.4391,51974.0
2022-06-03 14:35:00,78.69,78.76,78.64,78.75,82824.0,72.4391,72.5035,72.3931,72.4943,82824.0
2022-06-03 14:40:00,78.74,78.88,78.72,78.88,52991.0,72.4851,72.614,72.4667,72.614,52991.0
2022-06-03 14:45:00,78.87,78.9,78.75,78.84,56427.0,72.6048,72.6324,72.4943,72.5772,56427.0
2022-06-03 14:50:00,78.85,78.89,78.81,78.83,43200.0,72.5864,72.6232,72.5495,72.568,43200.0
2022-06-03 14:55:00,78.83,78.83,78.76,78.81,74527.0,72.568,72.568,72.5035,72.5495,74527.0
2022-06-03 15:00:00,78.82,78.87,78.74,78.79,55406.0,72.5588,72.6048,72.4851,72.5311,55406.0
2022-06-03 15:05:00,78.79,78.8,78.63,78.67,82693.0,72.5311,72.5403,72.3838,72.4207,82693.0
2022-06-03 15:10:00,78.66,78.71,78.56,78.61,66581.0,72.4115,72.4575,72.3194,72.3654,66581.0
2022-06-03 15:15:00,78.6,78.67,78.54,78.66,103245.0,72.3562,72.4207,72.301,72.4115,103245.0
2022-06-03 15:20:00,78.66,78.69,78.45,78.47,99453.0,72.4115,72.4391,72.2181,72.2366,99453.0
2022-06-03 15:25:00,78.47,78.63,78.46,78.63,109984.0,72.2366,72.3838,72.2274,72.3838,109984.0
2022-06-03 15:30:00,78.62,78.63,78.48,78.57,137395.0,72.3746,72.3838,72.2458,72.3286,137395.0
2022-06-03 15:35:00,78.57,78.71,78.46,78.65,146245.0,72.3286,72.4575,72.2274,72.4023,146245.0
2022-06-03 15:40:00,78.65,78.67,78.5,78.54,194442.0,72.4023,72.4207,72.2642,72.301,194442.0
2022-06-03 15:45:00,78.53,78.68,78.48,78.66,267249.0,72.2918,72.4299,72.2458,72.4115,267249.0
2022-06-03 15:50:00,78.66,78.79,78.56,78.74,266115.0,72.4115,72.5311,72.3194,72.4851,266115.0
2022-06-03 15:55:00,78.74,78.79,78.64,78.72,459604.0,72.4851,72.5311,72.3931,72.4667,459604.0
2022-06-06 09:30:00,81.19,81.49,80.87,81.37,600486.0,74.7405,75.0167,74.4459,74.9062,600486.0
2022-06-06 09:35:00,81.37,81.4,80.74,80.8,230883.0,74.9062,74.9338,74.3262,74.3815,230883.0
2022-06-06 09:40:00,80.8,80.92,80.56,80.72,272024.0,74.3815,74.4919,74.1605,74.3078,272024.0
2022-06-06 09:45:00,80.73,80.79,80.41,80.44,179641.0,74.317,74.3723,74.0224,74.0501,179641.0
2022-06-06 09:50:00,80.44,80.75,80.16,80.3,373628.0,74.0501,74.3354,73.7923,73.9212,373628.0
2022-06-06 09:55:00,80.28,80.68,80.23,80.44,189682.0,73.9028,74.271,73.8567,74.0501,189682.0
2022-06-06 10:00:00,80.44,80.94,80.32,80.7,207894.0,74.0501,74.5103,73.9396,74.2894,207894.0
2022-06-06 10:05:00,80.7,80.93,80.68,80.89,143349.0,74.2894,74.5011,74.271,74.4643,143349.0
2022-06-06 10:10:00,80.9,81.14,80.86,81.09,102280.0,74.4735,74.6945,74.4367,74.6484,102280.0
2022-06-06 10:15:00,81.08,81.1,80.65,80.66,75307.0,74.6392,74.6576,74.2434,74.2526,75307.0
2022-06-06 10:20:00,80.67,80.9,80.67,80.72,92359.0,74.2618,74.4735,74.2618,74.3078,92359.0
2022-06-06 10:25:00,80.71,80.85,80.6,80.79,70137.0,74.2986,74.4275,74.1974,74.3723,70137.0
2022-06-06 10:30:00,80.8,81.05,80.79,81.0,108861.0,74.3815,74.6116,74.3723,74.5656,108861.0
2022-06-06 10:35:00,81.02,81.03,80.7,80.75,67384.0,74.584,74.5932,74.2894,74.3354,67384.0
2022-06-06 10:40:00,80.76,80.9,80.74,80.79,85869.0,74.3446,74.4735,74.3262,74.3723,85869.0
2022-06-06 10:45:00,80.77,80.89,80.74,80.87,90290.0,74.3539,74.4643,74.3262,74.4459,90290.0
2022-06-06 10:50:00,80.86,80.95,80.8,80.87,96419.0,74.4367,74.5196,74.3815,74.4459,96419.0
2022-06-06 10:55:00,80.87,81.21,80.86,81.06,112175.0,74.4459,74.7589,74.4367,74.6208,112175.0
2022-06-06 11:00:00,81.05,81.13,80.98,81.04,136801.0,74.6116,74.6853,74.5472,74.6024,136801.0
2022-06-06 11:05:00,81.03,81.2,81.03,81.18,152673.0,74.5932,74.7497,74.5932,74.7313,152673.0
2022-06-06 11:10:00,81.16,81.2,81.0,81.05,146604.0,74.7129,74.7497,74.5656,74.6116,146604.0
2022-06-06 11:15:00,81.04,81.07,80.76,80.79,118755.0,74.6024,74.63,74.3446,74.3723,118755.0
2022-06-06 11:20:00,80.8,80.91,80.79,80.81,51226.0,74.3815,74.4827,74.3723,74.3907,51226.0
2022-06-06 11:25:00,80.81,81.0,80.76,81.0,60953.0,74.3907,74.5656,74.3446,74.5656,60953.0
2022-06-06 11:30:00,81.0,81.0,80.77,80.81,58647.0,74.5656,74.5656,74.3539,74.3907,58647.0
2022-06-06 11:35:00,80.81,81.02,80.77,80.88,161626.0,74.3907,74.584,74.3539,74.4551,161626.0
2022-06-06 11:40:00,80.88,80.96,80.8,80.95,62064.0,74.4551,74.5288,74.3815,74.5196,62064.0
2022-06-06 11:45:00,80.95,81.06,80.9,80.91,254025.0,74.5196,74.6208,74.4735,74.4827,254025.0
2022-06-06 11:50:00,80.9,80.9,80.73,80.75,424985.0,74.4735,74.4735,74.317,74.3354,424985.0
2022-06-06 11:55:00,80.75,80.75,80.6,80.63,78945.0,74.3354,74.3354,74.1974,74.225,78945.0
2022-06-06 12:00:00,80.63,80.64,80.27,80.3,88468.0,74.225,74.2342,73.8936,73.9212,88468.0
2022-06-06 12:05:00,80.31,80.34,80.25,80.26,101470.0,73.9304,73.958,73.8752,73.8844,101470.0
2022-06-06 12:10:00,80.25,80.29,80.1,80.1,158536.0,73.8752,73.912,73.7371,73.7371,158536.0
2022-06-06 12:15:00,80.1,80.26,80.08,80.22,204304.0,73.7371,73.8844,73.7187,73.8475,204304.0
2022-06-06 12:20:00,80.21,80.3,80.09,80.2,103600.0,73.8383,73.9212,73.7279,73.8291,103600.0
2022-06-06 12:25:00,80.2,80.26,80.13,80.23,111598.0,73.8291,73.8844,73.7647,73.8567,111598.0
2022-06-06 12:30:00,80.23,80.28,80.19,80.27,40275.0,73.8567,73.9028,73.8199,73.8936,40275.0
2022-06-06 12:35:00,80.28,80.3,80.19,80.19,41772.0,73.9028,73.9212,73.8199,73.8199,41772.0
2022-06-06 12:40:00,80.19,80.28,80.16,80.25,46471.0,73.8199,73.9028,73.7923,73.8752,46471.0
2022-06-06 12:45:00,80.25,80.25,80.07,80.12,58238.0,73.8752,73.8752,73.7095,73.7555,58238.0
2022-06-06 12:50:00,80.1,80.27,80.09,80.27,39231.0,73.7371,73.8936,73.7279,73.8936,39231.0
2022-06-06 12:55:00,80.26,80.35,80.23,80.35,54042.0,73.8844,73.9672,73.8567,73.9672,54042.0
2022-06-06 13:00:00,80.34,80.35,80.18,80.2,67166.0,73.958,73.9672,73.8107,73.8291,67166.0
2022-06-06 13:05:00,80.2,80.35,80.18,80.3,36139.0,73.8291,73.9672,73.8107,73.9212,36139.0
2022-06-06 13:10:00,80.31,80.31,80.19,80.23,43331.0,73.9304,73.9304,73.8199,73.8567,43331.0
2022-06-06 13:15:00,80.22,80.34,80.16,80.33,55275.0,73.8475,73.958,73.7923,73.9488,55275.0
2022-06-06 13:20:00,80.32,80.41,80.2,80.2,127846.0,73.9396,74.0224,73.8291,73.8291,127846.0
2022-06-06 13:25:00,80.2,80.22,80.09,80.12,48480.0,73.8291,73.8475,73.7279,73.7555,48480.0
2022-06-06 13:30:00,80.12,80.29,80.11,80.28,61309.0,73.7555,73.912,73.7463,73.9028,61309.0
2022-06-06 13:35:00,80.27,80.32,80.22,80.27,35688.0,73.8936,73.9396,73.8475,73.8936,35688.0
2022-06-06 13:40:00,80.27,80.37,80.27,80.29,31855.0,73.8936,73.9856,73.8936,73.912,31855.0
2022-06-06 13:45:00,80.3,80.32,80.15,80.22,67235.0,73.9212,73.9396,73.7831,73.8475,67235.0
2022-06-06 13:50:00,80.23,80.32,80.21,80.23,36531.0,73.8567,73.9396,73.8383,73.8567,36531.0
2022-06-06 13:55:00,80.22,80.28,80.22,80.23,56472.0,73.8475,73.9028,73.8475,73.8567,56472.0
2022-06-06 14:00:00,80.23,80.27,80.21,80.23,54184.0,73.8567,73.8936,73.8383,73.8567,54184.0
2022-06-06 14:05:00,80.23,80.27,80.21,80.26,32962.0,73.8567,73.8936,73.8383,73.8844,32962.0
2022-06-06 14:10:00,80.27,80.33,80.26,80.3,31501.0,73.8936,73.9488,73.8844,73.9212,31501.0
2022-06-06 14:15:00,80.3,80.3,80.15,80.2,52322.0,73.9212,73.9212,73.7831,73.8291,52322.0
2022-06-06 14:20:00,80.2,80.3,80.15,80.18,55091.0,73.8291,73.9212,73.7831,73.8107,55091.0
2022-06-06 14:25:00,80.18,80.28,80.14,80.26,64214.0,73.8107,73.9028,73.7739,73.8844,64214.0
2022-06-06 14:30:00,80.25,80.26,80.13,80.25,49085.0,73.8752,73.8844,73.7647,73.8752,49085.0
2022-06-06 14:35:00,80.26,80.3,80.15,80.17,35380.0,73.8844,73.9212,73.7831,73.8015,35380.0
2022-06-06 14:40:00,80.17,80.26,80.13,80.25,45790.0,73.8015,73.8844,73.7647,73.8752,45790.0
2022-06-06 14:45:00,80.26,80.3,80.18,80.21,68029.0,73.8844,73.9212,73.8107,73.8383,68029.0
2022-06-06 14:50:00,80.2,80.25,80.08,80.23,58996.0,73.8291,73.8752,73.7187,73.8567,58996.0
2022-06-06 14:55:00,80.23,80.3,80.19,80.21,51836.0,73.8567,73.9212,73.8199,73.8383,51836.0
2022-06-06 15:00:00,80.21,80.31,80.2,80.27,107763.0,73.8383,73.9304,73.8291,73.8936,107763.0
2022-06-06 15:05:00,80.26,80.29,80.17,80.23,85317.0,73.8844,73.912,73.8015,73.8567,85317.0
2022-06-06 15:10:00,80.23,80.25,80.18,80.19,100078.0,73.8567,73.8752,73.8107,73.8199,100078.0
2022-06-06 15:15:00,80.19,80.21,80.11,80.17,142703.0,73.8199,73.8383,73.7463,73.8015,142703.0
2022-06-06 15:20:00,80.16,80.28,80.11,80.25,149824.0,73.7923,73.9028,73.7463,73.8752,149824.0
2022-06-06 15:25:00,80.24,80.31,80.23,80.27,200537.0,73.866,73.9304,73.8567,73.8936,200537.0
2022-06-06 15:30:00,80.26,80.35,80.23,80.25,198892.0,73.8844,73.9672,73.8567,73.8752,198892.0
2022-06-06 15:35:00,80.25,80.32,80.2,80.26,161434.0,73.8752,73.9396,73.8291,73.8844,161434.0
2022-06-06 15:40:00,80.26,80.31,80.24,80.29,221893.0,73.8844,73.9304,73.866,73.912,221893.0
2022-06-06 15:45:00,80.29,80.3,80.16,80.17,371228.0,73.912,73.9212,73.7923,73.8015,371228.0
2022-06-06 15:50:00,80.17,80.29,80.16,80.29,329842.0,73.8015,73.912,73.7923,73.912,329842.0
2022-06-06 15:55:00,80.28,80.28,80.14,80.19,582399.0,73.9028,73.9028,73.7739,73.8199,582399.0
2022-06-07 09:30:00,79.76,80.18,79.33,79.7,345322.0,73.4241,73.8107,73.0282,73.3688,345322.0
2022-06-07 09:35:00,79.73,79.83,79.48,79.51,171808.0,73.3965,73.4885,73.1663,73.1939,171808.0
2022-06-07 09:40:00,79.51,79.6,79.22,79.6,113577.0,73.1939,73.2768,72.927,73.2768,113577.0
2022-06-07 09:45:00,79.59,79.66,79.44,79.48,75639.0,73.2676,73.332,73.1295,73.1663,75639.0
2022-06-07 09:50:00,79.48,79.57,79.38,79.38,48707.0,73.1663,73.2492,73.0743,73.0743,48707.0
2022-06-07 09:55:00,79.39,79.4,79.13,79.24,53390.0,73.0835,73.0927,72.8441,72.9454,53390.0
2022-06-07 10:00:00,79.22,79.34,79.19,79.33,51761.0,72.927,73.0374,72.8994,73.0282,51761.0
2022-06-07 10:05:00,79.34,79.36,79.14,79.16,31264.0,73.0374,73.0559,72.8533,72.8717,31264.0
2022-06-07 10:10:00,79.16,79.23,78.95,78.96,52288.0,72.8717,72.9362,72.6784,72.6876,52288.0
2022-06-07 10:15:00,78.96,78.98,78.79,78.95,65635.0,72.6876,72.706,72.5311,72.6784,65635.0
2022-06-07 10:20:00,78.98,78.98,78.76,78.76,39097.0,72.706,72.706,72.5035,72.5035,39097.0
2022-06-07 10:25:00,78.77,79.25,78.75,79.24,82227.0,72.5127,72.9546,72.4943,72.9454,82227.0
2022-06-07 10:30:00,79.25,79.33,79.19,79.28,50278.0,72.9546,73.0282,72.8994,72.9822,50278.0
2022-06-07 10:35:00,79.28,79.54,79.25,79.25,50176.0,72.9822,73.2216,72.9546,72.9546,50176.0
2022-06-07 10:40:00,79.25,79.29,79.2,79.2,46087.0,72.9546,72.9914,72.9086,72.9086,46087.0
2022-06-07 10:45:00,79.2,79.21,79.07,79.12,50544.0,72.9086,72.9178,72.7889,72.8349,50544.0
2022-06-07 10:50:00,79.12,79.13,78.93,79.02,52547.0,72.8349,72.8441,72.66,72.7429,52547.0
2022-06-07 10:55:00,79.01,79.1,79.0,79.02,85137.0,72.7337,72.8165,72.7245,72.7429,85137.0
2022-06-07 11:00:00,79.01,79.17,78.98,79.13,94078.0,72.7337,72.881,72.706,72.8441,94078.0
2022-06-07 11:05:00,79.13,79.33,79.09,79.31,31091.0,72.8441,73.0282,72.8073,73.0098,31091.0
2022-06-07 11:10:00,79.31,79.36,79.18,79.26,29348.0,73.0098,73.0559,72.8902,72.9638,29348.0
2022-06-07 11:15:00,79.26,79.46,79.25,79.34,41005.0,72.9638,73.1479,72.9546,73.0374,41005.0
2022-06-07 11:20:00,79.35,79.4,79.33,79.37,23427.0,73.0467,73.0927,73.0282,73.0651,23427.0
2022-06-07 11:25:00,79.37,79.37,79.19,79.2,38027.0,73.0651,73.0651,72.8994,72.9086,38027.0
2022-06-07 11:30:00,79.2,79.23,79.14,79.2,33161.0,72.9086,72.9362,72.8533,72.9086,33161.0
2022-06-07 11:35:00,79.21,79.21,79.02,79.05,32593.0,72.9178,72.9178,72.7429,72.7705,32593.0
2022-06-07 11:40:00,79.05,79.08,78.94,78.94,64507.0,72.7705,72.7981,72.6692,72.6692,64507.0
2022-06-07 11:45:00,78.92,78.96,78.75,78.76,97604.0,72.6508,72.6876,72.4943,72.5035,97604.0
2022-06-07 11:50:00,78.76,78.76,78.63,78.64,96448.0,72.5035,72.5035,72.3838,72.3931,96448.0
2022-06-07 11:55:00,78.65,78.83,78.55,78.77,46519.0,72.4023,72.568,72.3102,72.5127,46519.0
2022-06-07 12:00:00,78.78,78.8,78.65,78.66,34916.0,72.5219,72.5403,72.4023,72.4115,34916.0
2022-06-07 12:05:00,78.65,78.65,78.42,78.45,45959.0,72.4023,72.4023,72.1905,72.2181,45959.0
2022-06-07 12:10:00,78.44,78.49,78.39,78.43,28031.0,72.2089,72.255,72.1629,72.1997,28031.0
2022-06-07 12:15:00,78.43,78.46,78.3,78.31,40932.0,72.1997,72.2274,72.0801,72.0893,40932.0
2022-06-07 12:20:00,78.28,78.43,78.27,78.42,104944.0,72.0616,72.1997,72.0524,72.1905,104944.0
2022-06-07 12:25:00,78.4,78.54,78.4,78.51,66433.0,72.1721,72.301,72.1721,72.2734,66433.0
2022-06-07 12:30:00,78.51,78.76,78.49,78.73,38461.0,72.2734,72.5035,72.255,72.4759,38461.0
2022-06-07 12:35:00,78.75,78.75,78.56,78.57,24055.0,72.4943,72.4943,72.3194,72.3286,24055.0
2022-06-07 12:40:00,78.58,78.7,78.58,78.69,24994.0,72.3378,72.4483,72.3378,72.4391,24994.0
2022-06-07 12:45:00,78.69,78.75,78.65,78.68,21690.0,72.4391,72.4943,72.4023,72.4299,21690.0
2022-06-07 12:50:00,78.69,78.76,78.5,78.73,52613.0,72.4391,72.5035,72.2642,72.4759,52613.0
2022-06-07 12:55:00,78.73,78.75,78.67,78.7,29347.0,72.4759,72.4943,72.4207,72.4483,29347.0
2022-06-07 13:00:00,78.7,78.95,78.7,78.95,40927.0,72.4483,72.6784,72.4483,72.6784,40927.0
2022-06-07 13:05:00,78.95,78.99,78.89,78.97,44457.0,72.6784,72.7152,72.6232,72.6968,44457.0
2022-06-07 13:10:00,78.99,79.01,78.92,78.98,43253.0,72.7152,72.7337,72.6508,72.706,43253.0
2022-06-07 13:15:00,78.99,79.18,78.99,79.12,178668.0,72.7152,72.8902,72.7152,72.8349,178668.0
2022-06-07 13:20:00,79.12,79.12,79.0,79.08,51742.0,72.8349,72.8349,72.7245,72.7981,51742.0
2022-06-07 13:25:00,79.08,79.17,79.05,79.15,37811.0,72.7981,72.881,72.7705,72.8625,37811.0
2022-06-07 13:30:00,79.15,79.2,79.01,79.05,24405.0,72.8625,72.9086,72.7337,72.7705,24405.0
2022-06-07 13:35:00,79.05,79.08,78.96,79.04,30142.0,72.7705,72.7981,72.6876,72.7613,30142.0
2022-06-07 13:40:00,79.04,79.13,79.04,79.11,39302.0,72.7613,72.8441,72.7613,72.8257,39302.0
2022-06-07 13:45:00,79.11,79.12,78.95,78.98,42580.0,72.8257,72.8349,72.6784,72.706,42580.0
2022-06-07 13:50:00,78.99,79.09,78.97,79.02,42043.0,72.7152,72.8073,72.6968,72.7429,42043.0
2022-06-07 13:55:00,79.02,79.05,78.98,79.0,43018.0,72.7429,72.7705,72.706,72.7245,43018.0
2022-06-07 14:00:00,78.99,79.15,78.97,79.13,45328.0,72.7152,72.8625,72.6968,72.8441,45328.0
2022-06-07 14:05:00,79.12,79.3,79.08,79.29,74668.0,72.8349,73.0006,72.7981,72.9914,74668.0
2022-06-07 14:10:00,79.29,79.3,79.21,79.25,40576.0,72.9914,73.0006,72.9178,72.9546,40576.0
2022-06-07 14:15:00,79.25,79.28,79.14,79.18,35386.0,72.9546,72.9822,72.8533,72.8902,35386.0
2022-06-07 14:20:00,79.16,79.29,79.13,79.26,45747.0,72.8717,72.9914,72.8441,72.9638,45747.0
2022-06-07 14:25:00,79.26,79.36,79.23,79.35,57833.0,72.9638,73.0559,72.9362,73.0467,57833.0
2022-06-07 14:30:00,79.37,79.47,79.32,79.46,49526.0,73.0651,73.1571,73.019,73.1479,49526.0
2022-06-07 14:35:00,79.47,79.47,79.35,79.44,52266.0,73.1571,73.1571,73.0467,73.1295,52266.0
2022-06-07 14:40:00,79.44,79.44,79.27,79.3,84808.0,73.1295,73.1295,72.973,73.0006,84808.0
2022-06-07 14:45:00,79.3,79.31,79.11,79.14,104792.0,73.0006,73.0098,72.8257,72.8533,104792.0
2022-06-07 14:50:00,79.14,79.28,79.11,79.28,84673.0,72.8533,72.9822,72.8257,72.9822,84673.0
2022-06-07 14:55:00,79.29,79.3,79.24,79.26,54104.0,72.9914,73.0006,72.9454,72.9638,54104.0
2022-06-07 15:00:00,79.25,79.31,79.22,79.24,94695.0,72.9546,73.0098,72.927,72.9454,94695.0
2022-06-07 15:05:00,79.25,79.26,79.19,79.23,64767.0,72.9546,72.9638,72.8994,72.9362,64767.0
2022-06-07 15:10:00,79.23,79.32,79.23,79.29,60567.0,72.9362,73.019,72.9362,72.9914,60567.0
2022-06-07 15:15:00,79.3,79.37,79.28,79.35,36067.0,73.0006,73.0651,72.9822,73.0467,36067.0
2022-06-07 15:20:00,79.35,79.45,79.35,79.38,50102.0,73.0467,73.1387,73.0467,73.0743,50102.0
2022-06-07 15:25:00,79.39,79.52,79.38,79.51,37143.0,73.0835,73.2031,73.0743,73.1939,37143.0
2022-06-07 15:30:00,79.51,79.68,79.49,79.67,56409.0,73.1939,73.3504,73.1755,73.3412,56409.0
2022-06-07 15:35:00,79.68,79.76,79.64,79.73,83677.0,73.3504,73.4241,73.3136,73.3965,83677.0
2022-06-07 15:40:00,79.73,79.78,79.64,79.7,94508.0,73.3965,73.4425,73.3136,73.3688,94508.0
2022-06-07 15:45:00,79.71,79.74,79.64,79.72,111946.0,73.3781,73.4057,73.3136,73.3873,111946.0
2022-06-07 15:50:00,79.72,79.8,79.63,79.77,235499.0,73.3873,73.4609,73.3044,73.4333,235499.0
2022-06-07 15:55:00,79.76,79.83,79.72,79.76,397995.0,73.4241,73.4885,73.3873,73.4241,397995.0
2022-06-08 09:30:00,78.98,79.41,78.98,79.41,166677.0,72.706,73.1019,72.706,73.1019,166677.0
2022-06-08 09:35:00,79.39,79.55,79.29,79.43,52213.0,73.0835,73.2308,72.9914,73.1203,52213.0
2022-06-08 09:40:00,79.42,79.54,79.22,79.38,79620.0,73.1111,73.2216,72.927,73.0743,79620.0
2022-06-08 09:45:00,79.39,79.57,79.33,79.57,80410.0,73.0835,73.2492,73.0282,73.2492,80410.0
2022-06-08 09:50:00,79.56,79.58,79.32,79.49,77273.0,73.24,73.2584,73.019,73.1755,77273.0
2022-06-08 09:55:00,79.49,79.49,79.33,79.38,80789.0,73.1755,73.1755,73.0282,73.0743,80789.0
2022-06-08 10:00:00,79.38,79.38,79.23,79.34,55924.0,73.0743,73.0743,72.9362,73.0374,55924.0
2022-06-08 10:05:00,79.34,79.41,79.22,79.25,72676.0,73.0374,73.1019,72.927,72.9546,72676.0
2022-06-08 10:10:00,79.28,79.29,79.02,79.06,52650.0,72.9822,72.9914,72.7429,72.7797,52650.0
2022-06-08 10:15:00,79.05,79.16,79.0,79.14,38246.0,72.7705,72.8717,72.7245,72.8533,38246.0
2022-06-08 10:20:00,79.14,79.33,79.13,79.32,112239.0,72.8533,73.0282,72.8441,73.019,112239.0
2022-06-08 10:25:00,79.31,79.39,79.22,79.23,39858.0,73.0098,73.0835,72.927,72.9362,39858.0
2022-06-08 10:30:00,79.22,79.28,79.16,79.27,39282.0,72.927,72.9822,72.8717,72.973,39282.0
2022-06-08 10:35:00,79.28,79.4,79.28,79.39,34358.0,72.9822,73.0927,72.9822,73.0835,34358.0
2022-06-08 10:40:00,79.39,79.4,79.15,79.25,54274.0,73.0835,73.0927,72.8625,72.9546,54274.0
2022-06-08 10:45:00,79.25,79.3,79.19,79.29,37662.0,72.9546,73.0006,72.8994,72.9914,37662.0
2022-06-08 10:50:00,79.29,79.31,79.18,79.24,33029.0,72.9914,73.0098,72.8902,72.9454,33029.0
2022-06-08 10:55:00,79.23,79.31,79.18,79.31,23872.0,72.9362,73.0098,72.8902,73.0098,23872.0
2022-06-08 11:00:00,79.3,79.33,79.2,79.29,27099.0,73.0006,73.0282,72.9086,72.9914,27099.0
2022-06-08 11:05:00,79.27,79.3,79.2,79.26,28164.0,72.973,73.0006,72.9086,72.9638,28164.0
2022-06-08 11:10:00,79.26,79.39,79.26,79.36,22569.0,72.9638,73.0835,72.9638,73.0559,22569.0
2022-06-08 11:15:00,79.36,79.45,79.34,79.4,18943.0,73.0559,73.1387,73.0374,73.0927,18943.0
2022-06-08 11:20:00,79.4,79.41,79.3,79.3,18104.0,73.0927,73.1019,73.0006,73.0006,18104.0
2022-06-08 11:25:00,79.31,79.39,79.3,79.35,19625.0,73.0098,73.0835,73.0006,73.0467,19625.0
2022-06-08 11:30:00,79.35,79.45,79.33,79.38,35313.0,73.0467,73.1387,73.0282,73.0743,35313.0
2022-06-08 11:35:00,79.4,79.44,79.37,79.4,20617.0,73.0927,73.1295,73.0651,73.0927,20617.0
2022-06-08 11:40:00,79.41,79.46,79.27,79.27,31015.0,73.1019,73.1479,72.973,72.973,31015.0
2022-06-08 11:45:00,79.3,79.36,79.28,79.32,17334.0,73.0006,73.0559,72.9822,73.019,17334.0
2022-06-08 11:50:00,79.32,79.42,79.27,79.31,22310.0,73.019,73.1111,72.973,73.0098,22310.0
2022-06-08 11:55:00,79.29,79.31,79.22,79.22,25224.0,72.9914,73.0098,72.927,72.927,25224.0
2022-06-08 12:00:00,79.21,79.33,79.19,79.29,16621.0,72.9178,73.0282,72.8994,72.9914,16621.0
2022-06-08 12:05:00,79.28,79.31,79.22,79.3,15271.0,72.9822,73.0098,72.927,73.0006,15271.0
2022-06-08 12:10:00,79.32,79.4,79.31,79.38,22880.0,73.019,73.0927,73.0098,73.0743,22880.0
2022-06-08 12:15:00,79.37,79.38,79.27,79.33,37901.0,73.0651,73.0743,72.973,73.0282,37901.0
2022-06-08 12:20:00,79.33,79.33,79.26,79.3,26263.0,73.0282,73.0282,72.9638,73.0006,26263.0
2022-06-08 12:25:00,79.3,79.31,79.18,79.22,27257.0,73.0006,73.0098,72.8902,72.927,27257.0
2022-06-08 12:30:00,79.22,79.23,78.95,79.01,50606.0,72.927,72.9362,72.6784,72.7337,50606.0
2022-06-08 12:35:00,78.99,79.0,78.79,78.8,29610.0,72.7152,72.7245,72.5311,72.5403,29610.0
2022-06-08 12:40:00,78.79,78.82,78.66,78.67,33322.0,72.5311,72.5588,72.4115,72.4207,33322.0
2022-06-08 12:45:00,78.67,78.81,78.67,78.8,26375.0,72.4207,72.5495,72.4207,72.5403,26375.0
2022-06-08 12:50:00,78.8,78.8,78.66,78.67,27399.0,72.5403,72.5403,72.4115,72.4207,27399.0
2022-06-08 12:55:00,78.67,78.67,78.58,78.59,32207.0,72.4207,72.4207,72.3378,72.347,32207.0
2022-06-08 13:00:00,78.59,78.62,78.45,78.59,34693.0,72.347,72.3746,72.2181,72.347,34693.0
2022-06-08 13:05:00,78.56,78.66,78.55,78.66,22749.0,72.3194,72.4115,72.3102,72.4115,22749.0
2022-06-08 13:10:00,78.66,78.69,78.55,78.66,63559.0,72.4115,72.4391,72.3102,72.4115,63559.0
2022-06-08 13:15:00,78.65,78.65,78.54,78.58,23087.0,72.4023,72.4023,72.301,72.3378,23087.0
2022-06-08 13:20:00,78.57,78.6,78.54,78.59,17874.0,72.3286,72.3562,72.301,72.347,17874.0
2022-06-08 13:25:00,78.59,78.65,78.52,78.57,25792.0,72.347,72.4023,72.2826,72.3286,25792.0
2022-06-08 13:30:00,78.56,78.59,78.48,78.54,23567.0,72.3194,72.347,72.2458,72.301,23567.0
2022-06-08 13:35:00,78.54,78.54,78.47,78.5,18711.0,72.301,72.301,72.2366,72.2642,18711.0
2022-06-08 13:40:00,78.48,78.64,78.48,78.63,18398.0,72.2458,72.3931,72.2458,72.3838,18398.0
2022-06-08 13:45:00,78.63,78.67,78.57,78.67,48640.0,72.3838,72.4207,72.3286,72.4207,48640.0
2022-06-08 13:50:00,78.67,78.69,78.56,78.58,51876.0,72.4207,72.4391,72.3194,72.3378,51876.0
2022-06-08 13:55:00,78.59,78.67,78.53,78.58,31652.0,72.347,72.4207,72.2918,72.3378,31652.0
2022-06-08 14:00:00,78.58,78.62,78.56,78.58,33098.0,72.3378,72.3746,72.3194,72.3378,33098.0
2022-06-08 14:05:00,78.58,78.65,78.55,78.63,30817.0,72.3378,72.4023,72.3102,72.3838,30817.0
2022-06-08 14:10:00,78.63,78.63,78.5,78.56,28592.0,72.3838,72.3838,72.2642,72.3194,28592.0
2022-06-08 14:15:00,78.56,78.58,78.43,78.45,34353.0,72.3194,72.3378,72.1997,72.2181,34353.0
2022-06-08 14:20:00,78.45,78.47,78.37,78.45,31006.0,72.2181,72.2366,72.1445,72.2181,31006.0
2022-06-08 14:25:00,78.45,78.48,78.26,78.33,29932.0,72.2181,72.2458,72.0432,72.1077,29932.0
2022-06-08 14:30:00,78.31,78.41,78.29,78.3,26767.0,72.0893,72.1813,72.0709,72.0801,26767.0
2022-06-08 14:35:00,78.3,78.37,78.24,78.35,32095.0,72.0801,72.1445,72.0248,72.1261,32095.0
2022-06-08 14:40:00,78.37,78.48,78.35,78.48,21990.0,72.1445,72.2458,72.1261,72.2458,21990.0
2022-06-08 14:45:00,78.47,78.49,78.43,78.46,25009.0,72.2366,72.255,72.1997,72.2274,25009.0
2022-06-08 14:50:00,78.46,78.47,78.32,78.34,95240.0,72.2274,72.2366,72.0985,72.1169,95240.0
2022-06-08 14:55:00,78.33,78.42,78.3,78.4,36181.0,72.1077,72.1905,72.0801,72.1721,36181.0
2022-06-08 15:00:00,78.41,78.44,78.35,78.4,35135.0,72.1813,72.2089,72.1261,72.1721,35135.0
2022-06-08 15:05:00,78.4,78.41,78.28,78.4,43794.0,72.1721,72.1813,72.0616,72.1721,43794.0
2022-06-08 15:10:00,78.4,78.49,78.38,78.49,41454.0,72.1721,72.255,72.1537,72.255,41454.0
2022-06-08 15:15:00,78.5,78.56,78.48,78.53,32703.0,72.2642,72.3194,72.2458,72.2918,32703.0
2022-06-08 15:20:00,78.54,78.66,78.53,78.64,20517.0,72.301,72.4115,72.2918,72.3931,20517.0
2022-06-08 15:25:00,78.64,78.68,78.59,78.64,30533.0,72.3931,72.4299,72.347,72.3931,30533.0
2022-06-08 15:30:00,78.64,78.73,78.61,78.72,27376.0,72.3931,72.4759,72.3654,72.4667,27376.0
2022-06-08 15:35:00,78.72,78.72,78.65,78.68,38110.0,72.4667,72.4667,72.4023,72.4299,38110.0
2022-06-08 15:40:00,78.67,78.7,78.62,78.63,128888.0,72.4207,72.4483,72.3746,72.3838,128888.0
2022-06-08 15:45:00,78.63,78.64,78.36,78.37,80350.0,72.3838,72.3931,72.1353,72.1445,80350.0
2022-06-08 15:50:00,78.38,78.57,78.37,78.49,130446.0,72.1537,72.3286,72.1445,72.255,130446.0
2022-06-08 15:55:00,78.48,78.57,78.43,78.5,308332.0,72.2458,72.3286,72.1997,72.2642,308332.0
2022-06-09 09:30:00,78.24,78.33,77.95,78.16,197504.0,72.0248,72.1077,71.7579,71.9512,197504.0
2022-06-09 09:35:00,78.17,78.29,77.96,78.04,80400.0,71.9604,72.0709,71.7671,71.8407,80400.0
2022-06-09 09:40:00,78.04,78.19,78.01,78.06,78755.0,71.8407,71.9788,71.8131,71.8591,78755.0
2022-06-09 09:45:00,78.06,78.52,78.02,78.48,157701.0,71.8591,72.2826,71.8223,72.2458,157701.0
2022-06-09 09:50:00,78.49,78.87,78.44,78.61,47777.0,72.255,72.6048,72.2089,72.3654,47777.0
2022-06-09 09:55:00,78.62,78.7,78.57,78.67,71300.0,72.3746,72.4483,72.3286,72.4207,71300.0
2022-06-09 10:00:00,78.68,78.69,78.54,78.68,72031.0,72.4299,72.4391,72.301,72.4299,72031.0
2022-06-09 10:05:00,78.67,78.71,78.43,78.43,55658.0,72.4207,72.4575,72.1997,72.1997,55658.0
2022-06-09 10:10:00,78.42,78.52,78.36,78.51,53526.0,72.1905,72.2826,72.1353,72.2734,53526.0
2022-06-09 10:15:00,78.5,78.59,78.45,78.5,81742.0,72.2642,72.347,72.2181,72.2642,81742.0
2022-06-09 10:20:00,78.51,78.53,78.31,78.43,81714.0,72.2734,72.2918,72.0893,72.1997,81714.0
2022-06-09 10:25:00,78.45,78.48,78.39,78.4,72337.0,72.2181,72.2458,72.1629,72.1721,72337.0
2022-06-09 10:30:00,78.4,78.52,78.25,78.29,107394.0,72.1721,72.2826,72.034,72.0709,107394.0
2022-06-09 10:35:00,78.28,78.42,78.26,78.37,66986.0,72.0616,72.1905,72.0432,72.1445,66986.0
2022-06-09 10:40:00,78.36,78.37,78.2,78.3,43494.0,72.1353,72.1445,71.988,72.0801,43494.0
2022-06-09 10:45:00,78.29,78.33,78.19,78.19,43852.0,72.0709,72.1077,71.9788,71.9788,43852.0
2022-06-09 10:50:00,78.19,78.2,77.98,78.05,130353.0,71.9788,71.988,71.7855,71.8499,130353.0
2022-06-09 10:55:00,78.05,78.29,78.03,78.2,77133.0,71.8499,72.0709,71.8315,71.988,77133.0
2022-06-09 11:00:00,78.23,78.27,78.11,78.11,47191.0,72.0156,72.0524,71.9052,71.9052,47191.0
2022-06-09 11:05:00,78.11,78.21,78.04,78.21,47941.0,71.9052,71.9972,71.8407,71.9972,47941.0
2022-06-09 11:10:00,78.21,78.29,78.2,78.28,45468.0,71.9972,72.0709,71.988,72.0616,45468.0
2022-06-09 11:15:00,78.28,78.34,78.26,78.29,56050.0,72.0616,72.1169,72.0432,72.0709,56050.0
2022-06-09 11:20:00,78.29,78.3,78.17,78.3,32627.0,72.0709,72.0801,71.9604,72.0801,32627.0
2022-06-09 11:25:00,78.3,78.32,78.25,78.27,23356.0,72.0801,72.0985,72.034,72.0524,23356.0
2022-06-09 11:30:00,78.26,78.32,78.19,78.26,27700.0,72.0432,72.0985,71.9788,72.0432,27700.0
2022-06-09 11:35:00,78.26,78.36,78.23,78.31,52732.0,72.0432,72.1353,72.0156,72.0893,52732.0
2022-06-09 11:40:00,78.32,78.51,78.32,78.39,42495.0,72.0985,72.2734,72.0985,72.1629,42495.0
2022-06-09 11:45:00,78.39,78.44,78.22,78.25,21526.0,72.1629,72.2089,72.0064,72.034,21526.0
2022-06-09 11:50:00,78.24,78.36,78.16,78.35,27102.0,72.0248,72.1353,71.9512,72.1261,27102.0
2022-06-09 11:55:00,78.33,78.35,78.3,78.34,21289.0,72.1077,72.1261,72.0801,72.1169,21289.0
2022-06-09 12:00:00,78.34,78.34,78.25,78.29,20396.0,72.1169,72.1169,72.034,72.0709,20396.0
2022-06-09 12:05:00,78.3,78.38,78.28,78.37,24990.0,72.0801,72.1537,72.0616,72.1445,24990.0
2022-06-09 12:10:00,78.36,78.4,78.21,78.21,28929.0,72.1353,72.1721,71.9972,71.9972,28929.0
2022-06-09 12:15:00,78.21,78.21,78.14,78.16,25634.0,71.9972,71.9972,71.9328,71.9512,25634.0
2022-06-09 12:20:00,78.17,78.32,78.15,78.32,48658.0,71.9604,72.0985,71.942,72.0985,48658.0
2022-06-09 12:25:00,78.31,78.41,78.3,78.31,49518.0,72.0893,72.1813,72.0801,72.0893,49518.0
2022-06-09 12:30:00,78.31,78.36,78.27,78.34,45527.0,72.0893,72.1353,72.0524,72.1169,45527.0
2022-06-09 12:35:00,78.32,78.36,78.31,78.31,35386.0,72.0985,72.1353,72.0893,72.0893,35386.0
2022-06-09 12:40:00,78.32,78.4,78.29,78.38,33766.0,72.0985,72.1721,72.0709,72.1537,33766.0
2022-06-09 12:45:00,78.38,78.39,78.23,78.25,24500.0,72.1537,72.1629,72.0156,72.034,24500.0
2022-06-09 12:50:00,78.25,78.31,78.18,78.28,34593.0,72.034,72.0893,71.9696,72.0616,34593.0
2022-06-09 12:55:00,78.28,78.41,78.27,78.4,51278.0,72.0616,72.1813,72.0524,72.1721,51278.0
2022-06-09 13:00:00,78.41,78.49,78.38,78.4,33887.0,72.1813,72.255,72.1537,72.1721,33887.0
2022-06-09 13:05:00,78.39,78.54,78.38,78.48,33053.0,72.1629,72.301,72.1537,72.2458,33053.0
2022-06-09 13:10:00,78.48,78.57,78.44,78.55,27345.0,72.2458,72.3286,72.2089,72.3102,27345.0
2022-06-09 13:15:00,78.55,78.69,78.53,78.58,81729.0,72.3102,72.4391,72.2918,72.3378,81729.0
2022-06-09 13:20:00,78.56,78.58,78.44,78.45,21839.0,72.3194,72.3378,72.2089,72.2181,21839.0
2022-06-09 13:25:00,78.44,78.5,78.43,78.5,19752.0,72.2089,72.2642,72.1997,72.2642,19752.0
2022-06-09 13:30:00,78.5,78.57,78.36,78.53,67028.0,72.2642,72.3286,72.1353,72.2918,67028.0
2022-06-09 13:35:00,78.52,78.55,78.5,78.5,38661.0,72.2826,72.3102,72.2642,72.2642,38661.0
2022-06-09 13:40:00,78.51,78.6,78.5,78.6,26429.0,72.2734,72.3562,72.2642,72.3562,26429.0
2022-06-09 13:45:00,78.6,78.7,78.57,78.69,95902.0,72.3562,72.4483,72.3286,72.4391,95902.0
2022-06-09 13:50:00,78.69,78.69,78.47,78.65,113354.0,72.4391,72.4391,72.2366,72.4023,113354.0
2022-06-09 13:55:00,78.65,78.67,78.56,78.66,42880.0,72.4023,72.4207,72.3194,72.4115,42880.0
2022-06-09 14:00:00,78.66,78.67,78.44,78.46,40873.0,72.4115,72.4207,72.2089,72.2274,40873.0
2022-06-09 14:05:00,78.45,78.55,78.45,78.47,37741.0,72.2181,72.3102,72.2181,72.2366,37741.0
2022-06-09 14:10:00,78.47,78.57,78.44,78.55,89620.0,72.2366,72.3286,72.2089,72.3102,89620.0
2022-06-09 14:15:00,78.56,78.59,78.5,78.59,36056.0,72.3194,72.347,72.2642,72.347,36056.0
2022-06-09 14:20:00,78.59,78.62,78.46,78.49,29915.0,72.347,72.3746,72.2274,72.255,29915.0
2022-06-09 14:25:00,78.48,78.57,78.46,78.54,46845.0,72.2458,72.3286,72.2274,72.301,46845.0
2022-06-09 14:30:00,78.54,78.55,78.48,78.5,58939.0,72.301,72.3102,72.2458,72.2642,58939.0
2022-06-09 14:35:00,78.5,78.51,78.25,78.28,60419.0,72.2642,72.2734,72.034,72.0616,60419.0
2022-06-09 14:40:00,78.29,78.37,78.26,78.37,38757.0,72.0709,72.1445,72.0432,72.1445,38757.0
2022-06-09 14:45:00,78.36,78.49,78.36,78.48,31431.0,72.1353,72.255,72.1353,72.2458,31431.0
2022-06-09 14:50:00,78.49,78.55,78.46,78.47,41279.0,72.255,72.3102,72.2274,72.2366,41279.0
2022-06-09 14:55:00,78.47,78.54,78.42,78.43,42607.0,72.2366,72.301,72.1905,72.1997,42607.0
2022-06-09 15:00:00,78.43,78.43,78.21,78.21,37242.0,72.1997,72.1997,71.9972,71.9972,37242.0
2022-06-09 15:05:00,78.2,78.2,78.05,78.06,46828.0,71.988,71.988,71.8499,71.8591,46828.0
2022-06-09 15:10:00,78.06,78.08,77.96,77.97,49631.0,71.8591,71.8775,71.7671,71.7763,49631.0
2022-06-09 15:15:00,77.97,78.08,77.94,78.08,84480.0,71.7763,71.8775,71.7487,71.8775,84480.0
2022-06-09 15:20:00,78.07,78.08,77.85,77.93,45059.0,71.8683,71.8775,71.6658,71.7395,45059.0
2022-06-09 15:25:00,77.95,77.95,77.68,77.7,58641.0,71.7579,71.7579,71.5093,71.5277,58641.0
2022-06-09 15:30:00,77.69,77.72,77.63,77.65,73155.0,71.5185,71.5461,71.4633,71.4817,73155.0
2022-06-09 15:35:00,77.65,77.76,77.61,77.65,153741.0,71.4817,71.583,71.4449,71.4817,153741.0
2022-06-09 15:40:00,77.64,77.65,77.43,77.47,127301.0,71.4725,71.4817,71.2792,71.316,127301.0
2022-06-09 15:45:00,77.46,77.47,77.36,77.45,288532.0,71.3068,71.316,71.2147,71.2976,288532.0
2022-06-09 15:50:00,77.44,77.64,77.38,77.55,406516.0,71.2884,71.4725,71.2331,71.3896,406516.0
2022-06-09 15:55:00,77.54,77.55,77.3,77.34,776115.0,71.3804,71.3896,71.1595,71.1963,776115.0
2022-06-10 09:30:00,76.55,76.73,76.07,76.21,204931.0,70.4691,70.6348,70.0272,70.1561,204931.0
2022-06-10 09:35:00,76.21,76.42,76.15,76.36,92106.0,70.1561,70.3494,70.1009,70.2942,92106.0
2022-06-10 09:40:00,76.34,76.66,76.34,76.64,120683.0,70.2758,70.5703,70.2758,70.5519,120683.0
2022-06-10 09:45:00,76.66,76.87,76.59,76.79,93880.0,70.5703,70.7637,70.5059,70.69,93880.0
2022-06-10 09:50:00,76.79,76.9,76.66,76.67,75286.0,70.69,70.7913,70.5703,70.5795,75286.0
2022-06-10 09:55:00,76.65,76.76,76.54,76.76,94579.0,70.5611,70.6624,70.4599,70.6624,94579.0
2022-06-10 10:00:00,76.74,76.76,76.28,76.31,79027.0,70.644,70.6624,70.2205,70.2481,79027.0
2022-06-10 10:05:00,76.31,76.57,76.3,76.56,74153.0,70.2481,70.4875,70.2389,70.4783,74153.0
2022-06-10 10:10:00,76.56,76.61,76.38,76.61,59460.0,70.4783,70.5243,70.3126,70.5243,59460.0
2022-06-10 10:15:00,76.61,76.62,76.41,76.52,81617.0,70.5243,70.5335,70.3402,70.4415,81617.0
2022-06-10 10:20:00,76.51,76.53,76.25,76.29,70679.0,70.4323,70.4507,70.1929,70.2297,70679.0
2022-06-10 10:25:00,76.26,76.39,76.24,76.3,126869.0,70.2021,70.3218,70.1837,70.2389,126869.0
2022-06-10 10:30:00,76.3,76.48,76.25,76.45,61849.0,70.2389,70.4046,70.1929,70.377,61849.0
2022-06-10 10:35:00,76.45,76.45,76.28,76.34,50874.0,70.377,70.377,70.2205,70.2758,50874.0
2022-06-10 10:40:00,76.34,76.41,76.23,76.37,67065.0,70.2758,70.3402,70.1745,70.3034,67065.0
2022-06-10 10:45:00,76.37,76.4,76.21,76.28,72731.0,70.3034,70.331,70.1561,70.2205,72731.0
2022-06-10 10:50:00,76.26,76.39,76.24,76.34,77843.0,70.2021,70.3218,70.1837,70.2758,77843.0
2022-06-10 10:55:00,76.35,76.37,76.04,76.05,56351.0,70.285,70.3034,69.9996,70.0088,56351.0
2022-06-10 11:00:00,76.04,76.04,75.85,75.9,62426.0,69.9996,69.9996,69.8247,69.8707,62426.0
2022-06-10 11:05:00,75.89,75.99,75.89,75.97,61741.0,69.8615,69.9536,69.8615,69.9351,61741.0
2022-06-10 11:10:00,75.96,76.1,75.92,76.01,69515.0,69.9259,70.0548,69.8891,69.972,69515.0
2022-06-10 11:15:00,76.0,76.0,75.8,75.92,61531.0,69.9628,69.9628,69.7787,69.8891,61531.0
2022-06-10 11:20:00,75.94,76.04,75.87,75.94,75986.0,69.9075,69.9996,69.8431,69.9075,75986.0
2022-06-10 11:25:00,75.94,75.96,75.77,75.8,64378.0,69.9075,69.9259,69.751,69.7787,64378.0
2022-06-10 11:30:00,75.8,76.01,75.78,76.01,59013.0,69.7787,69.972,69.7602,69.972,59013.0
2022-06-10 11:35:00,76.01,76.01,75.86,75.86,45480.0,69.972,69.972,69.8339,69.8339,45480.0
2022-06-10 11:40:00,75.86,76.05,75.78,76.03,79947.0,69.8339,70.0088,69.7602,69.9904,79947.0
2022-06-10 11:45:00,76.03,76.14,76.02,76.02,53531.0,69.9904,70.0916,69.9812,69.9812,53531.0
2022-06-10 11:50:00,76.02,76.13,75.98,76.13,57934.0,69.9812,70.0824,69.9444,70.0824,57934.0
2022-06-10 11:55:00,76.12,76.37,76.09,76.35,65343.0,70.0732,70.3034,70.0456,70.285,65343.0
2022-06-10 12:00:00,76.36,76.4,76.28,76.33,26166.0,70.2942,70.331,70.2205,70.2666,26166.0
2022-06-10 12:05:00,76.33,76.51,76.32,76.42,69669.0,70.2666,70.4323,70.2573,70.3494,69669.0
2022-06-10 12:10:00,76.41,76.43,76.33,76.39,30415.0,70.3402,70.3586,70.2666,70.3218,30415.0
2022-06-10 12:15:00,76.38,76.39,76.23,76.26,37194.0,70.3126,70.3218,70.1745,70.2021,37194.0
2022-06-10 12:20:00,76.25,76.46,76.25,76.37,41820.0,70.1929,70.3862,70.1929,70.3034,41820.0
2022-06-10 12:25:00,76.36,76.62,76.34,76.62,43470.0,70.2942,70.5335,70.2758,70.5335,43470.0
2022-06-10 12:30:00,76.62,76.69,76.52,76.58,38838.0,70.5335,70.598,70.4415,70.4967,38838.0
2022-06-10 12:35:00,76.58,76.63,76.53,76.59,28227.0,70.4967,70.5427,70.4507,70.5059,28227.0
2022-06-10 12:40:00,76.59,76.69,76.57,76.62,20061.0,70.5059,70.598,70.4875,70.5335,20061.0
2022-06-10 12:45:00,76.63,76.64,76.49,76.51,24547.0,70.5427,70.5519,70.4138,70.4323,24547.0
2022-06-10 12:50:00,76.5,76.58,76.43,76.53,41927.0,70.423,70.4967,70.3586,70.4507,41927.0
2022-06-10 12:55:00,76.5,76.57,76.46,76.55,40379.0,70.423,70.4875,70.3862,70.4691,40379.0
2022-06-10 13:00:00,76.55,76.57,76.46,76.49,63608.0,70.4691,70.4875,70.3862,70.4138,63608.0
2022-06-10 13:05:00,76.5,76.63,76.49,76.62,30213.0,70.423,70.5427,70.4138,70.5335,30213.0
2022-06-10 13:10:00,76.61,76.66,76.52,76.58,57670.0,70.5243,70.5703,70.4415,70.4967,57670.0
2022-06-10 13:15:00,76.55,76.59,76.52,76.57,32883.0,70.4691,70.5059,70.4415,70.4875,32883.0
2022-06-10 13:20:00,76.57,76.71,76.51,76.7,68612.0,70.4875,70.6164,70.4323,70.6072,68612.0
2022-06-10 13:25:00,76.7,76.79,76.67,76.71,88143.0,70.6072,70.69,70.5795,70.6164,88143.0
2022-06-10 13:30:00,76.73,76.76,76.57,76.63,37117.0,70.6348,70.6624,70.4875,70.5427,37117.0
2022-06-10 13:35:00,76.64,76.75,76.64,76.72,28248.0,70.5519,70.6532,70.5519,70.6256,28248.0
2022-06-10 13:40:00,76.73,76.73,76.54,76.56,59957.0,70.6348,70.6348,70.4599,70.4783,59957.0
2022-06-10 13:45:00,76.56,76.63,76.47,76.53,55073.0,70.4783,70.5427,70.3954,70.4507,55073.0
2022-06-10 13:50:00,76.52,76.59,76.38,76.38,151098.0,70.4415,70.5059,70.3126,70.3126,151098.0
2022-06-10 13:55:00,76.37,76.44,76.32,76.42,55981.0,70.3034,70.3678,70.2573,70.3494,55981.0
2022-06-10 14:00:00,76.42,76.42,76.26,76.26,41867.0,70.3494,70.3494,70.2021,70.2021,41867.0
2022-06-10 14:05:00,76.24,76.37,76.24,76.33,36465.0,70.1837,70.3034,70.1837,70.2666,36465.0
2022-06-10 14:10:00,76.35,76.4,76.34,76.37,71338.0,70.285,70.331,70.2758,70.3034,71338.0
2022-06-10 14:15:00,76.38,76.38,76.26,76.35,45283.0,70.3126,70.3126,70.2021,70.285,45283.0
2022-06-10 14:20:00,76.35,76.49,76.34,76.47,39454.0,70.285,70.4138,70.2758,70.3954,39454.0
2022-06-10 14:25:00,76.48,76.51,76.33,76.42,41746.0,70.4046,70.4323,70.2666,70.3494,41746.0
2022-06-10 14:30:00,76.42,76.61,76.42,76.59,58330.0,70.3494,70.5243,70.3494,70.5059,58330.0
2022-06-10 14:35:00,76.56,76.56,76.43,76.43,32451.0,70.4783,70.4783,70.3586,70.3586,32451.0
2022-06-10 14:40:00,76.43,76.44,76.33,76.33,36125.0,70.3586,70.3678,70.2666,70.2666,36125.0
2022-06-10 14:45:00,76.35,76.53,76.35,76.51,46184.0,70.285,70.4507,70.285,70.4323,46184.0
2022-06-10 14:50:00,76.52,76.54,76.45,76.54,44165.0,70.4415,70.4599,70.377,70.4599,44165.0
2022-06-10 14:55:00,76.54,76.66,76.53,76.62,65788.0,70.4599,70.5703,70.4507,70.5335,65788.0
2022-06-10 15:00:00,76.61,76.71,76.52,76.56,58051.0,70.5243,70.6164,70.4415,70.4783,58051.0
2022-06-10 15:05:00,76.56,76.56,76.43,76.48,49128.0,70.4783,70.4783,70.3586,70.4046,49128.0
2022-06-10 15:10:00,76.48,76.63,76.46,76.59,44033.0,70.4046,70.5427,70.3862,70.5059,44033.0
2022-06-10 15:15:00,76.58,76.68,76.57,76.65,60845.0,70.4967,70.5887,70.4875,70.5611,60845.0
2022-06-10 15:20:00,76.64,76.64,76.44,76.63,59973.0,70.5519,70.5519,70.3678,70.5427,59973.0
2022-06-10 15:25:00,76.65,76.78,76.62,76.62,126938.0,70.5611,70.6808,70.5335,70.5335,126938.0
2022-06-10 15:30:00,76.63,76.71,76.55,76.57,114590.0,70.5427,70.6164,70.4691,70.4875,114590.0
2022-06-10 15:35:00,76.57,76.76,76.53,76.65,107686.0,70.4875,70.6624,70.4507,70.5611,107686.0
2022-06-10 15:40:00,76.64,76.72,76.44,76.48,128605.0,70.5519,70.6256,70.3678,70.4046,128605.0
2022-06-10 15:45:00,76.47,76.51,76.21,76.23,278754.0,70.3954,70.4323,70.1561,70.1745,278754.0
2022-06-10 15:50:00,76.22,76.36,76.12,76.17,331112.0,70.1653,70.2942,70.0732,70.1193,331112.0
2022-06-10 15:55:00,76.16,76.23,75.88,75.92,464930.0,70.1101,70.1745,69.8523,69.8891,464930.0
2022-06-13 09:30:00,74.58,74.76,74.3,74.52,283347.0,68.6556,68.8213,68.3978,68.6003,283347.0
2022-06-13 09:35:00,74.52,74.56,74.36,74.43,111415.0,68.6003,68.6372,68.453,68.5175,111415.0
2022-06-13 09:40:00,74.41,74.48,74.0,74.18,132214.0,68.4991,68.5635,68.1216,68.2873,132214.0
2022-06-13 09:45:00,74.17,74.23,74.03,74.12,91081.0,68.2781,68.3334,68.1493,68.2321,91081.0
2022-06-13 09:50:00,74.14,74.19,73.8,73.82,85086.0,68.2505,68.2965,67.9375,67.9559,85086.0
2022-06-13 09:55:00,73.82,73.94,73.56,73.58,65575.0,67.9559,68.0664,67.7166,67.735,65575.0
2022-06-13 10:00:00,73.56,73.59,73.34,73.38,78669.0,67.7166,67.7442,67.5141,67.5509,78669.0
2022-06-13 10:05:00,73.37,73.42,73.1,73.18,77078.0,67.5417,67.5877,67.2931,67.3668,77078.0
2022-06-13 10:10:00,73.17,73.27,72.95,73.2,124292.0,67.3576,67.4496,67.1551,67.3852,124292.0
2022-06-13 10:15:00,73.2,73.28,73.14,73.22,134274.0,67.3852,67.4588,67.33,67.4036,134274.0
2022-06-13 10:20:00,73.22,73.45,73.22,73.34,74531.0,67.4036,67.6153,67.4036,67.5141,74531.0
2022-06-13 10:25:00,73.34,73.54,73.31,73.53,82551.0,67.5141,67.6982,67.4865,67.689,82551.0
2022-06-13 10:30:00,73.53,73.58,73.27,73.41,70732.0,67.689,67.735,67.4496,67.5785,70732.0
2022-06-13 10:35:00,73.4,73.54,73.31,73.36,45444.0,67.5693,67.6982,67.4865,67.5325,45444.0
2022-06-13 10:40:00,73.36,73.5,73.21,73.21,72055.0,67.5325,67.6614,67.3944,67.3944,72055.0
2022-06-13 10:45:00,73.2,73.2,72.95,72.98,83313.0,67.3852,67.3852,67.1551,67.1827,83313.0
2022-06-13 10:50:00,72.98,72.99,72.85,72.94,73539.0,67.1827,67.1919,67.063,67.1458,73539.0
2022-06-13 10:55:00,72.93,73.15,72.86,72.99,53028.0,67.1366,67.3392,67.0722,67.1919,53028.0
2022-06-13 11:00:00,72.99,73.01,72.82,72.84,128746.0,67.1919,67.2103,67.0354,67.0538,128746.0
2022-06-13 11:05:00,72.84,72.84,72.54,72.57,58908.0,67.0538,67.0538,66.7776,66.8052,58908.0
2022-06-13 11:10:00,72.57,72.73,72.48,72.66,71493.0,66.8052,66.9525,66.7224,66.8881,71493.0
2022-06-13 11:15:00,72.65,72.73,72.62,72.7,68026.0,66.8789,66.9525,66.8513,66.9249,68026.0
2022-06-13 11:20:00,72.69,73.13,72.66,73.13,130692.0,66.9157,67.3208,66.8881,67.3208,130692.0
2022-06-13 11:25:00,73.14,73.18,72.99,73.0,61237.0,67.33,67.3668,67.1919,67.2011,61237.0
2022-06-13 11:30:00,72.99,73.09,72.89,73.06,85635.0,67.1919,67.2839,67.0998,67.2563,85635.0
2022-06-13 11:35:00,73.05,73.37,73.05,73.32,72444.0,67.2471,67.5417,67.2471,67.4957,72444.0
2022-06-13 11:40:00,73.32,73.38,73.19,73.24,41132.0,67.4957,67.5509,67.376,67.422,41132.0
2022-06-13 11:45:00,73.24,73.25,72.98,72.98,35090.0,67.422,67.4312,67.1827,67.1827,35090.0
2022-06-13 11:50:00,72.98,73.07,72.76,72.76,42357.0,67.1827,67.2655,66.9801,66.9801,42357.0
2022-06-13 11:55:00,72.76,73.12,72.74,73.09,64268.0,66.9801,67.3115,66.9617,67.2839,64268.0
2022-06-13 12:00:00,73.09,73.21,73.03,73.16,66300.0,67.2839,67.3944,67.2287,67.3484,66300.0
2022-06-13 12:05:00,73.16,73.33,73.1,73.25,78963.0,67.3484,67.5049,67.2931,67.4312,78963.0
2022-06-13 12:10:00,73.25,73.44,73.2,73.37,102869.0,67.4312,67.6061,67.3852,67.5417,102869.0
2022-06-13 12:15:00,73.37,73.68,73.37,73.66,265466.0,67.5417,67.8271,67.5417,67.8086,265466.0
2022-06-13 12:20:00,73.68,73.8,73.68,73.77,164535.0,67.8271,67.9375,67.8271,67.9099,164535.0
2022-06-13 12:25:00,73.77,73.98,73.65,73.7,110257.0,67.9099,68.1032,67.7994,67.8455,110257.0
2022-06-13 12:30:00,73.69,73.81,73.65,73.68,116119.0,67.8363,67.9467,67.7994,67.8271,116119.0
2022-06-13 12:35:00,73.66,73.78,73.4,73.46,172174.0,67.8086,67.9191,67.5693,67.6245,172174.0
2022-06-13 12:40:00,73.45,73.53,73.32,73.51,104342.0,67.6153,67.689,67.4957,67.6706,104342.0
2022-06-13 12:45:00,73.51,73.56,73.39,73.4,120495.0,67.6706,67.7166,67.5601,67.5693,120495.0
2022-06-13 12:50:00,73.41,73.65,73.41,73.58,216295.0,67.5785,67.7994,67.5785,67.735,216295.0
2022-06-13 12:55:00,73.58,73.59,73.37,73.4,157308.0,67.735,67.7442,67.5417,67.5693,157308.0
2022-06-13 13:00:00,73.41,73.47,73.36,73.41,114578.0,67.5785,67.6337,67.5325,67.5785,114578.0
2022-06-13 13:05:00,73.4,73.47,73.35,73.41,149421.0,67.5693,67.6337,67.5233,67.5785,149421.0
2022-06-13 13:10:00,73.41,73.44,73.23,73.34,108206.0,67.5785,67.6061,67.4128,67.5141,108206.0
2022-06-13 13:15:00,73.33,73.4,73.27,73.3,87741.0,67.5049,67.5693,67.4496,67.4772,87741.0
2022-06-13 13:20:00,73.3,73.3,73.04,73.06,51711.0,67.4772,67.4772,67.2379,67.2563,51711.0
2022-06-13 13:25:00,73.06,73.11,72.88,72.97,48811.0,67.2563,67.3023,67.0906,67.1735,48811.0
2022-06-13 13:30:00,72.99,73.07,72.93,73.0,78364.0,67.1919,67.2655,67.1366,67.2011,78364.0
2022-06-13 13:35:00,73.0,73.19,72.97,73.18,54278.0,67.2011,67.376,67.1735,67.3668,54278.0
2022-06-13 13:40:00,73.2,73.35,73.16,73.34,52333.0,67.3852,67.5233,67.3484,67.5141,52333.0
2022-06-13 13:45:00,73.34,73.48,73.32,73.48,33569.0,67.5141,67.6429,67.4957,67.6429,33569.0
2022-06-13 13:50:00,73.48,73.51,73.17,73.23,42168.0,67.6429,67.6706,67.3576,67.4128,42168.0
2022-06-13 13:55:00,73.24,73.37,73.23,73.23,39932.0,67.422,67.5417,67.4128,67.4128,39932.0
2022-06-13 14:00:00,73.24,73.24,73.06,73.15,45409.0,67.422,67.422,67.2563,67.3392,45409.0
2022-06-13 14:05:00,73.15,73.16,73.01,73.04,34346.0,67.3392,67.3484,67.2103,67.2379,34346.0
2022-06-13 14:10:00,73.04,73.1,72.97,72.98,61158.0,67.2379,67.2931,67.1735,67.1827,61158.0
2022-06-13 14:15:00,72.97,73.07,72.96,72.98,45203.0,67.1735,67.2655,67.1643,67.1827,45203.0
2022-06-13 14:20:00,72.98,73.08,72.89,72.96,65528.0,67.1827,67.2747,67.0998,67.1643,65528.0
2022-06-13 14:25:00,72.94,73.0,72.89,72.93,54504.0,67.1458,67.2011,67.0998,67.1366,54504.0
2022-06-13 14:30:00,72.92,72.96,72.78,72.92,76331.0,67.1274,67.1643,66.9986,67.1274,76331.0
2022-06-13 14:35:00,72.92,73.2,72.92,73.11,46147.0,67.1274,67.3852,67.1274,67.3023,46147.0
2022-06-13 14:40:00,73.1,73.23,73.05,73.11,38958.0,67.2931,67.4128,67.2471,67.3023,38958.0
2022-06-13 14:45:00,73.11,73.2,73.01,73.04,41100.0,67.3023,67.3852,67.2103,67.2379,41100.0
2022-06-13 14:50:00,73.03,73.04,72.84,72.92,40095.0,67.2287,67.2379,67.0538,67.1274,40095.0
2022-06-13 14:55:00,72.9,72.9,72.71,72.76,50329.0,67.109,67.109,66.9341,66.9801,50329.0
2022-06-13 15:00:00,72.76,72.8,72.59,72.75,47464.0,66.9801,67.017,66.8236,66.9709,47464.0
2022-06-13 15:05:00,72.75,72.8,72.65,72.68,90614.0,66.9709,67.017,66.8789,66.9065,90614.0
2022-06-13 15:10:00,72.69,72.69,72.49,72.53,54626.0,66.9157,66.9157,66.7316,66.7684,54626.0
2022-06-13 15:15:00,72.53,72.82,72.4,72.54,146726.0,66.7684,67.0354,66.6487,66.7776,146726.0
2022-06-13 15:20:00,72.52,72.61,72.35,72.37,78618.0,66.7592,66.8421,66.6027,66.6211,78618.0
2022-06-13 15:25:00,72.36,72.42,72.11,72.13,73337.0,66.6119,66.6672,66.3818,66.4002,73337.0
2022-06-13 15:30:00,72.13,72.19,71.99,72.15,144932.0,66.4002,66.4554,66.2713,66.4186,144932.0
2022-06-13 15:35:00,72.17,72.38,72.15,72.21,109832.0,66.437,66.6303,66.4186,66.4738,109832.0
2022-06-13 15:40:00,72.2,72.24,72.01,72.09,163728.0,66.4646,66.5015,66.2897,66.3634,163728.0
2022-06-13 15:45:00,72.09,72.28,72.04,72.2,210512.0,66.3634,66.5383,66.3173,66.4646,210512.0
2022-06-13 15:50:00,72.21,72.37,71.96,72.34,329385.0,66.4738,66.6211,66.2437,66.5935,329385.0
2022-06-13 15:55:00,72.34,72.47,72.32,72.41,725294.0,66.5935,66.7132,66.5751,66.6579,725294.0
2022-06-14 09:30:00,72.31,72.82,72.11,72.81,275341.0,66.5659,67.0354,66.3818,67.0262,275341.0
2022-06-14 09:35:00,72.81,73.12,72.81,72.87,109341.0,67.0262,67.3115,67.0262,67.0814,109341.0
2022-06-14 09:40:00,72.87,72.98,72.61,72.62,119603.0,67.0814,67.1827,66.8421,66.8513,119603.0
2022-06-14 09:45:00,72.62,72.78,72.46,72.51,112493.0,66.8513,66.9986,66.704,66.75,112493.0
2022-06-14 09:50:00,72.51,72.82,72.5,72.82,69671.0,66.75,67.0354,66.7408,67.0354,69671.0
2022-06-14 09:55:00,72.84,73.02,72.74,72.94,40962.0,67.0538,67.2195,66.9617,67.1458,40962.0
2022-06-14 10:00:00,72.94,73.0,72.47,72.56,61376.0,67.1458,67.2011,66.7132,66.796,61376.0
2022-06-14 10:05:00,72.57,72.59,72.4,72.48,34075.0,66.8052,66.8236,66.6487,66.7224,34075.0
2022-06-14 10:10:00,72.47,72.47,72.16,72.28,64769.0,66.7132,66.7132,66.4278,66.5383,64769.0
2022-06-14 10:15:00,72.28,72.32,72.16,72.17,75312.0,66.5383,66.5751,66.4278,66.437,75312.0
2022-06-14 10:20:00,72.17,72.17,71.95,72.02,63286.0,66.437,66.437,66.2345,66.2989,63286.0
2022-06-14 10:25:00,72.02,72.04,71.82,71.83,62400.0,66.2989,66.3173,66.1148,66.124,62400.0
2022-06-14 10:30:00,71.84,71.85,71.59,71.72,189482.0,66.1332,66.1424,65.9031,66.0228,189482.0
2022-06-14 10:35:00,71.72,71.86,71.7,71.85,80410.0,66.0228,66.1516,66.0043,66.1424,80410.0
2022-06-14 10:40:00,71.86,71.87,71.46,71.61,158067.0,66.1516,66.1608,65.7834,65.9215,158067.0
2022-06-14 10:45:00,71.61,71.72,71.42,71.51,108014.0,65.9215,66.0228,65.7466,65.8294,108014.0
2022-06-14 10:50:00,71.52,71.69,71.46,71.54,69742.0,65.8386,65.9951,65.7834,65.8571,69742.0
2022-06-14 10:55:00,71.53,71.56,71.27,71.36,68115.0,65.8479,65.8755,65.6085,65.6914,68115.0
2022-06-14 11:00:00,71.34,71.43,71.28,71.3,82687.0,65.6729,65.7558,65.6177,65.6361,82687.0
2022-06-14 11:05:00,71.3,71.37,71.1,71.14,64890.0,65.6361,65.7006,65.452,65.4888,64890.0
2022-06-14 11:10:00,71.14,71.19,71.02,71.05,57248.0,65.4888,65.5349,65.3784,65.406,57248.0
2022-06-14 11:15:00,71.04,71.12,70.84,71.09,63909.0,65.3968,65.4704,65.2127,65.4428,63909.0
2022-06-14 11:20:00,71.06,71.06,70.77,71.0,57844.0,65.4152,65.4152,65.1482,65.36,57844.0
2022-06-14 11:25:00,70.99,71.09,70.91,70.96,37973.0,65.3507,65.4428,65.2771,65.3231,37973.0
2022-06-14 11:30:00,70.96,71.05,70.85,70.98,49897.0,65.3231,65.406,65.2219,65.3415,49897.0
2022-06-14 11:35:00,70.97,71.11,70.91,70.93,36378.0,65.3323,65.4612,65.2771,65.2955,36378.0
2022-06-14 11:40:00,70.94,71.14,70.88,71.11,56278.0,65.3047,65.4888,65.2495,65.4612,56278.0
2022-06-14 11:45:00,71.11,71.12,70.75,70.8,42832.0,65.4612,65.4704,65.1298,65.1758,42832.0
2022-06-14 11:50:00,70.8,70.85,70.65,70.75,54400.0,65.1758,65.2219,65.0378,65.1298,54400.0
2022-06-14 11:55:00,70.75,70.85,70.71,70.77,29025.0,65.1298,65.2219,65.093,65.1482,29025.0
2022-06-14 12:00:00,70.77,70.77,70.53,70.61,56776.0,65.1482,65.1482,64.9273,65.0009,56776.0
2022-06-14 12:05:00,70.59,70.7,70.59,70.67,55261.0,64.9825,65.0838,64.9825,65.0562,55261.0
2022-06-14 12:10:00,70.67,70.73,70.61,70.7,48540.0,65.0562,65.1114,65.0009,65.0838,48540.0
2022-06-14 12:15:00,70.69,70.85,70.62,70.8,75391.0,65.0746,65.2219,65.0101,65.1758,75391.0
2022-06-14 12:20:00,70.8,70.85,70.61,70.7,107837.0,65.1758,65.2219,65.0009,65.0838,107837.0
2022-06-14 12:25:00,70.71,70.73,70.61,70.65,63712.0,65.093,65.1114,65.0009,65.0378,63712.0
2022-06-14 12:30:00,70.66,70.68,70.52,70.62,43536.0,65.047,65.0654,64.9181,65.0101,43536.0
2022-06-14 12:35:00,70.61,70.65,70.5,70.57,58693.0,65.0009,65.0378,64.8997,64.9641,58693.0
2022-06-14 12:40:00,70.54,70.62,70.51,70.51,38476.0,64.9365,65.0101,64.9089,64.9089,38476.0
2022-06-14 12:45:00,70.5,70.52,70.34,70.35,77804.0,64.8997,64.9181,64.7524,64.7616,77804.0
2022-06-14 12:50:00,70.34,70.39,70.26,70.36,70387.0,64.7524,64.7984,64.6787,64.7708,70387.0
2022-06-14 12:55:00,70.37,70.65,70.37,70.65,82996.0,64.78,65.0378,64.78,65.0378,82996.0
2022-06-14 13:00:00,70.66,70.86,70.66,70.79,77742.0,65.047,65.2311,65.047,65.1666,77742.0
2022-06-14 13:05:00,70.78,71.27,70.78,71.27,94927.0,65.1574,65.6085,65.1574,65.6085,94927.0
2022-06-14 13:10:00,71.27,71.48,71.19,71.31,181157.0,65.6085,65.8018,65.5349,65.6453,181157.0
2022-06-14 13:15:00,71.32,71.57,71.15,71.52,150203.0,65.6545,65.8847,65.498,65.8386,150203.0
2022-06-14 13:20:00,71.51,71.63,71.44,71.44,112137.0,65.8294,65.9399,65.765,65.765,112137.0
2022-06-14 13:25:00,71.42,71.51,71.34,71.34,81108.0,65.7466,65.8294,65.6729,65.6729,81108.0
2022-06-14 13:30:00,71.34,71.48,71.24,71.33,85394.0,65.6729,65.8018,65.5809,65.6637,85394.0
2022-06-14 13:35:00,71.33,71.41,71.13,71.23,64126.0,65.6637,65.7374,65.4796,65.5717,64126.0
2022-06-14 13:40:00,71.22,71.27,70.94,71.01,65078.0,65.5625,65.6085,65.3047,65.3692,65078.0
2022-06-14 13:45:00,71.02,71.11,70.91,70.99,41361.0,65.3784,65.4612,65.2771,65.3507,41361.0
2022-06-14 13:50:00,71.0,71.15,70.95,71.11,43669.0,65.36,65.498,65.3139,65.4612,43669.0
2022-06-14 13:55:00,71.08,71.12,70.97,70.97,36408.0,65.4336,65.4704,65.3323,65.3323,36408.0
2022-06-14 14:00:00,70.97,71.07,70.96,70.98,33025.0,65.3323,65.4244,65.3231,65.3415,33025.0
2022-06-14 14:05:00,70.99,71.25,70.99,71.22,40905.0,65.3507,65.5901,65.3507,65.5625,40905.0
2022-06-14 14:10:00,71.21,71.21,70.84,70.9,45176.0,65.5533,65.5533,65.2127,65.2679,45176.0
2022-06-14 14:15:00,70.92,71.07,70.91,71.03,56145.0,65.2863,65.4244,65.2771,65.3876,56145.0
2022-06-14 14:20:00,71.03,71.16,70.99,71.01,46393.0,65.3876,65.5072,65.3507,65.3692,46393.0
2022-06-14 14:25:00,71.01,71.14,70.99,71.08,40006.0,65.3692,65.4888,65.3507,65.4336,40006.0
2022-06-14 14:30:00,71.07,71.12,70.94,71.06,112425.0,65.4244,65.4704,65.3047,65.4152,112425.0
2022-06-14 14:35:00,71.07,71.12,70.95,71.08,54895.0,65.4244,65.4704,65.3139,65.4336,54895.0
2022-06-14 14:40:00,71.07,71.09,70.95,70.95,60376.0,65.4244,65.4428,65.3139,65.3139,60376.0
2022-06-14 14:45:00,70.97,71.04,70.85,70.91,60062.0,65.3323,65.3968,65.2219,65.2771,60062.0
2022-06-14 14:50:00,70.91,71.06,70.9,70.9,84759.0,65.2771,65.4152,65.2679,65.2679,84759.0
2022-06-14 14:55:00,70.89,70.99,70.83,70.96,83164.0,65.2587,65.3507,65.2035,65.3231,83164.0
2022-06-14 15:00:00,70.95,71.03,70.86,71.0,94720.0,65.3139,65.3876,65.2311,65.36,94720.0
2022-06-14 15:05:00,71.01,71.06,70.91,70.98,84738.0,65.3692,65.4152,65.2771,65.3415,84738.0
2022-06-14 15:10:00,70.98,71.0,70.87,70.88,112826.0,65.3415,65.36,65.2403,65.2495,112826.0
2022-06-14 15:15:00,70.88,70.93,70.83,70.89,80538.0,65.2495,65.2955,65.2035,65.2587,80538.0
2022-06-14 15:20:00,70.9,71.04,70.9,70.95,59890.0,65.2679,65.3968,65.2679,65.3139,59890.0
2022-06-14 15:25:00,70.96,71.23,70.95,71.21,174290.0,65.3231,65.5717,65.3139,65.5533,174290.0
2022-06-14 15:30:00,71.22,71.45,71.2,71.28,117315.0,65.5625,65.7742,65.5441,65.6177,117315.0
2022-06-14 15:35:00,71.29,71.66,71.26,71.63,106789.0,65.6269,65.9675,65.5993,65.9399,106789.0
2022-06-14 15:40:00,71.62,71.84,71.62,71.66,104599.0,65.9307,66.1332,65.9307,65.9675,104599.0
2022-06-14 15:45:00,71.66,71.75,71.58,71.69,276064.0,65.9675,66.0504,65.8939,65.9951,276064.0
2022-06-14 15:50:00,71.69,71.74,71.45,71.55,335867.0,65.9951,66.0412,65.7742,65.8663,335867.0
2022-06-14 15:55:00,71.55,71.67,71.43,71.51,712143.0,65.8663,65.9767,65.7558,65.8294,712143.0
2022-06-15 09:30:00,72.46,73.8,72.21,73.52,622584.0,66.704,67.9375,66.4738,67.6798,622584.0
2022-06-15 09:35:00,73.52,73.84,73.3,73.74,100280.0,67.6798,67.9744,67.4772,67.8823,100280.0
2022-06-15 09:40:00,73.74,74.07,73.66,74.07,260597.0,67.8823,68.1861,67.8086,68.1861,260597.0
2022-06-15 09:45:00,74.04,74.04,73.7,74.0,205307.0,68.1585,68.1585,67.8455,68.1216,205307.0
2022-06-15 09:50:00,74.0,74.08,73.88,73.98,116294.0,68.1216,68.1953,68.0112,68.1032,116294.0
2022-06-15 09:55:00,74.01,74.13,73.88,73.92,70324.0,68.1308,68.2413,68.0112,68.048,70324.0
2022-06-15 10:00:00,73.91,73.99,73.68,73.88,88935.0,68.0388,68.1124,67.8271,68.0112,88935.0
2022-06-15 10:05:00,73.89,74.09,73.88,74.02,57743.0,68.0204,68.2045,68.0112,68.1401,57743.0
2022-06-15 10:10:00,74.06,74.11,73.92,73.92,86238.0,68.1769,68.2229,68.048,68.048,86238.0
2022-06-15 10:15:00,73.93,74.0,73.78,73.78,51874.0,68.0572,68.1216,67.9191,67.9191,51874.0
2022-06-15 10:20:00,73.79,74.0,73.71,74.0,89251.0,67.9283,68.1216,67.8547,68.1216,89251.0
2022-06-15 10:25:00,73.97,74.07,73.9,74.07,55935.0,68.094,68.1861,68.0296,68.1861,55935.0
2022-06-15 10:30:00,74.07,74.13,73.9,74.05,71971.0,68.1861,68.2413,68.0296,68.1677,71971.0
2022-06-15 10:35:00,74.04,74.15,73.89,73.96,47796.0,68.1585,68.2597,68.0204,68.0848,47796.0
2022-06-15 10:40:00,73.96,74.08,73.89,73.92,65180.0,68.0848,68.1953,68.0204,68.048,65180.0
2022-06-15 10:45:00,73.9,73.98,73.81,73.83,121770.0,68.0296,68.1032,67.9467,67.9651,121770.0
2022-06-15 10:50:00,73.82,74.07,73.81,73.86,119420.0,67.9559,68.1861,67.9467,67.9928,119420.0
2022-06-15 10:55:00,73.86,73.95,73.67,73.93,50111.0,67.9928,68.0756,67.8179,68.0572,50111.0
2022-06-15 11:00:00,73.93,73.99,73.87,73.92,57114.0,68.0572,68.1124,68.002,68.048,57114.0
2022-06-15 11:05:00,73.92,73.93,73.73,73.77,87319.0,68.048,68.0572,67.8731,67.9099,87319.0
2022-06-15 11:10:00,73.76,73.82,73.55,73.64,100237.0,67.9007,67.9559,67.7074,67.7902,100237.0
2022-06-15 11:15:00,73.65,73.81,73.62,73.68,112630.0,67.7994,67.9467,67.7718,67.8271,112630.0
2022-06-15 11:20:00,73.67,73.79,73.65,73.77,85244.0,67.8179,67.9283,67.7994,67.9099,85244.0
2022-06-15 11:25:00,73.8,73.99,73.78,73.94,111018.0,67.9375,68.1124,67.9191,68.0664,111018.0
2022-06-15 11:30:00,73.94,73.97,73.75,73.87,173161.0,68.0664,68.094,67.8915,68.002,173161.0
2022-06-15 11:35:00,73.87,73.96,73.75,73.75,118814.0,68.002,68.0848,67.8915,67.8915,118814.0
2022-06-15 11:40:00,73.73,73.85,73.67,73.67,117767.0,67.8731,67.9836,67.8179,67.8179,117767.0
2022-06-15 11:45:00,73.66,73.76,73.48,73.51,105439.0,67.8086,67.9007,67.6429,67.6706,105439.0
2022-06-15 11:50:00,73.51,73.94,73.47,73.78,178653.0,67.6706,68.0664,67.6337,67.9191,178653.0
2022-06-15 11:55:00,73.77,73.91,73.73,73.81,56236.0,67.9099,68.0388,67.8731,67.9467,56236.0
2022-06-15 12:00:00,73.81,73.96,73.8,73.87,33317.0,67.9467,68.0848,67.9375,68.002,33317.0
2022-06-15 12:05:00,73.85,73.85,73.59,73.61,49691.0,67.9836,67.9836,67.7442,67.7626,49691.0
2022-06-15 12:10:00,73.63,73.69,73.6,73.69,27347.0,67.781,67.8363,67.7534,67.8363,27347.0
2022-06-15 12:15:00,73.7,73.77,73.63,73.69,127452.0,67.8455,67.9099,67.781,67.8363,127452.0
2022-06-15 12:20:00,73.69,73.94,73.69,73.91,39807.0,67.8363,68.0664,67.8363,68.0388,39807.0
2022-06-15 12:25:00,73.91,74.06,73.91,74.01,53217.0,68.0388,68.1769,68.0388,68.1308,53217.0
2022-06-15 12:30:00,74.01,74.16,73.98,74.06,39421.0,68.1308,68.2689,68.1032,68.1769,39421.0
2022-06-15 12:35:00,74.06,74.1,74.01,74.03,84788.0,68.1769,68.2137,68.1308,68.1493,84788.0
2022-06-15 12:40:00,74.03,74.05,73.97,74.01,29539.0,68.1493,68.1677,68.094,68.1308,29539.0
2022-06-15 12:45:00,74.0,74.06,73.99,74.01,30904.0,68.1216,68.1769,68.1124,68.1308,30904.0
2022-06-15 12:50:00,74.02,74.02,73.95,74.01,45294.0,68.1401,68.1401,68.0756,68.1308,45294.0
2022-06-15 12:55:00,74.01,74.04,73.88,73.88,50712.0,68.1308,68.1585,68.0112,68.0112,50712.0
2022-06-15 13:00:00,73.88,73.94,73.78,73.92,56607.0,68.0112,68.0664,67.9191,68.048,56607.0
2022-06-15 13:05:00,73.92,73.97,73.86,73.92,19091.0,68.048,68.094,67.9928,68.048,19091.0
2022-06-15 13:10:00,73.92,73.95,73.88,73.92,30934.0,68.048,68.0756,68.0112,68.048,30934.0
2022-06-15 13:15:00,73.92,73.96,73.75,73.84,90615.0,68.048,68.0848,67.8915,67.9744,90615.0
2022-06-15 13:20:00,73.85,73.94,73.79,73.92,34046.0,67.9836,68.0664,67.9283,68.048,34046.0
2022-06-15 13:25:00,73.91,74.02,73.9,74.0,34840.0,68.0388,68.1401,68.0296,68.1216,34840.0
2022-06-15 13:30:00,74.01,74.01,73.93,73.95,19196.0,68.1308,68.1308,68.0572,68.0756,19196.0
2022-06-15 13:35:00,73.96,74.06,73.95,74.0,40413.0,68.0848,68.1769,68.0756,68.1216,40413.0
2022-06-15 13:40:00,74.0,74.01,73.9,73.98,77616.0,68.1216,68.1308,68.0296,68.1032,77616.0
2022-06-15 13:45:00,73.99,74.03,73.89,73.91,37833.0,68.1124,68.1493,68.0204,68.0388,37833.0
2022-06-15 13:50:00,73.91,74.1,73.87,74.06,173298.0,68.0388,68.2137,68.002,68.1769,173298.0
2022-06-15 13:55:00,74.04,74.21,74.03,74.14,51602.0,68.1585,68.315,68.1493,68.2505,51602.0
2022-06-15 14:00:00,74.16,74.52,73.5,73.62,158362.0,68.2689,68.6003,67.6614,67.7718,158362.0
2022-06-15 14:05:00,73.6,73.74,73.35,73.69,48788.0,67.7534,67.8823,67.5233,67.8363,48788.0
2022-06-15 14:10:00,73.71,73.79,73.47,73.75,56444.0,67.8547,67.9283,67.6337,67.8915,56444.0
2022-06-15 14:15:00,73.76,73.98,73.62,73.75,55698.0,67.9007,68.1032,67.7718,67.8915,55698.0
2022-06-15 14:20:00,73.71,73.86,73.41,73.52,59698.0,67.8547,67.9928,67.5785,67.6798,59698.0
2022-06-15 14:25:00,73.52,73.65,73.42,73.42,49217.0,67.6798,67.7994,67.5877,67.5877,49217.0
2022-06-15 14:30:00,73.43,73.55,72.97,73.26,119787.0,67.5969,67.7074,67.1735,67.4404,119787.0
2022-06-15 14:35:00,73.27,74.2,73.22,73.99,154351.0,67.4496,68.3058,67.4036,68.1124,154351.0
2022-06-15 14:40:00,73.99,74.92,73.91,74.9,72393.0,68.1124,68.9686,68.0388,68.9501,72393.0
2022-06-15 14:45:00,74.91,75.15,74.79,75.01,209035.0,68.9594,69.1803,68.8489,69.0514,209035.0
2022-06-15 14:50:00,75.0,75.18,74.33,74.48,141874.0,69.0422,69.2079,68.4254,68.5635,141874.0
2022-06-15 14:55:00,74.48,74.59,74.27,74.35,111718.0,68.5635,68.6648,68.3702,68.4438,111718.0
2022-06-15 15:00:00,74.36,74.77,74.34,74.57,80889.0,68.453,68.8305,68.4346,68.6464,80889.0
2022-06-15 15:05:00,74.59,74.74,74.48,74.67,59412.0,68.6648,68.8029,68.5635,68.7384,59412.0
2022-06-15 15:10:00,74.65,74.76,74.44,74.61,79907.0,68.72,68.8213,68.5267,68.6832,79907.0
2022-06-15 15:15:00,74.6,74.69,74.49,74.6,80683.0,68.674,68.7568,68.5727,68.674,80683.0
2022-06-15 15:20:00,74.59,75.02,74.59,75.01,141568.0,68.6648,69.0606,68.6648,69.0514,141568.0
2022-06-15 15:25:00,75.01,75.39,74.94,75.35,107465.0,69.0514,69.4012,68.987,69.3644,107465.0
2022-06-15 15:30:00,75.35,75.55,75.25,75.42,163990.0,69.3644,69.5485,69.2723,69.4288,163990.0
2022-06-15 15:35:00,75.43,75.48,74.89,74.91,183258.0,69.438,69.4841,68.9409,68.9594,183258.0
2022-06-15 15:40:00,74.9,74.9,74.54,74.54,273535.0,68.9501,68.9501,68.6187,68.6187,273535.0
2022-06-15 15:45:00,74.53,74.54,74.24,74.37,235641.0,68.6095,68.6187,68.3426,68.4622,235641.0
2022-06-15 15:50:00,74.37,74.37,74.08,74.2,340712.0,68.4622,68.4622,68.1953,68.3058,340712.0
2022-06-15 15:55:00,74.19,74.41,74.1,74.18,471143.0,68.2965,68.4991,68.2137,68.2873,471143.0
2022-06-16 09:30:00,72.71,73.08,72.3,72.47,306473.0,66.9341,67.2747,66.5567,66.7132,306473.0
2022-06-16 09:35:00,72.47,72.61,72.19,72.24,179785.0,66.7132,66.8421,66.4554,66.5015,179785.0
2022-06-16 09:40:00,72.26,72.32,71.75,71.85,200880.0,66.5199,66.5751,66.0504,66.1424,200880.0
2022-06-16 09:45:00,71.82,72.27,71.81,72.24,232015.0,66.1148,66.5291,66.1056,66.5015,232015.0
2022-06-16 09:50:00,72.25,72.25,72.0,72.1,92633.0,66.5107,66.5107,66.2805,66.3726,92633.0
2022-06-16 09:55:00,72.1,72.14,71.88,72.06,76642.0,66.3726,66.4094,66.17,66.3357,76642.0
2022-06-16 10:00:00,72.06,72.25,71.89,71.89,101414.0,66.3357,66.5107,66.1793,66.1793,101414.0
2022-06-16 10:05:00,71.89,71.97,71.76,71.96,81648.0,66.1793,66.2529,66.0596,66.2437,81648.0
2022-06-16 10:10:00,71.94,72.03,71.67,71.84,80571.0,66.2253,66.3081,65.9767,66.1332,80571.0
2022-06-16 10:15:00,71.85,72.12,71.85,72.02,163966.0,66.1424,66.391,66.1424,66.2989,163966.0
2022-06-16 10:20:00,72.02,72.25,71.96,72.23,65933.0,66.2989,66.5107,66.2437,66.4922,65933.0
2022-06-16 10:25:00,72.2,72.28,72.01,72.06,85976.0,66.4646,66.5383,66.2897,66.3357,85976.0
2022-06-16 10:30:00,72.06,72.18,71.98,72.07,134897.0,66.3357,66.4462,66.2621,66.345,134897.0
2022-06-16 10:35:00,72.08,72.26,71.99,72.1,167884.0,66.3542,66.5199,66.2713,66.3726,167884.0
2022-06-16 10:40:00,72.09,72.14,71.75,71.76,122977.0,66.3634,66.4094,66.0504,66.0596,122977.0
2022-06-16 10:45:00,71.77,71.83,71.61,71.75,102152.0,66.0688,66.124,65.9215,66.0504,102152.0
2022-06-16 10:50:00,71.75,71.97,71.71,71.94,107242.0,66.0504,66.2529,66.0136,66.2253,107242.0
2022-06-16 10:55:00,71.93,71.96,71.81,71.84,89877.0,66.2161,66.2437,66.1056,66.1332,89877.0
2022-06-16 11:00:00,71.84,72.02,71.79,71.89,80787.0,66.1332,66.2989,66.0872,66.1793,80787.0
2022-06-16 11:05:00,71.88,71.92,71.75,71.84,82995.0,66.17,66.2069,66.0504,66.1332,82995.0
2022-06-16 11:10:00,71.84,72.1,71.75,72.1,72278.0,66.1332,66.3726,66.0504,66.3726,72278.0
2022-06-16 11:15:00,72.09,72.13,71.96,72.12,67012.0,66.3634,66.4002,66.2437,66.391,67012.0
2022-06-16 11:20:00,72.11,72.12,71.94,72.03,53974.0,66.3818,66.391,66.2253,66.3081,53974.0
2022-06-16 11:25:00,72.01,72.22,71.95,72.11,58566.0,66.2897,66.483,66.2345,66.3818,58566.0
2022-06-16 11:30:00,72.12,72.12,71.85,71.86,44071.0,66.391,66.391,66.1424,66.1516,44071.0
2022-06-16 11:35:00,71.86,71.89,71.67,71.78,63005.0,66.1516,66.1793,65.9767,66.078,63005.0
2022-06-16 11:40:00,71.78,71.82,71.64,71.73,36346.0,66.078,66.1148,65.9491,66.032,36346.0
2022-06-16 11:45:00,71.73,71.73,71.63,71.69,32640.0,66.032,66.032,65.9399,65.9951,32640.0
2022-06-16 11:50:00,71.7,71.73,71.53,71.56,34269.0,66.0043,66.032,65.8479,65.8755,34269.0
2022-06-16 11:55:00,71.56,71.71,71.52,71.71,31652.0,65.8755,66.0136,65.8386,66.0136,31652.0
2022-06-16 12:00:00,71.71,71.73,71.51,71.6,56587.0,66.0136,66.032,65.8294,65.9123,56587.0
2022-06-16 12:05:00,71.59,71.61,71.52,71.53,41698.0,65.9031,65.9215,65.8386,65.8479,41698.0
2022-06-16 12:10:00,71.52,71.55,71.45,71.45,44784.0,65.8386,65.8663,65.7742,65.7742,44784.0
2022-06-16 12:15:00,71.45,71.55,71.4,71.4,37351.0,65.7742,65.8663,65.7282,65.7282,37351.0
2022-06-16 12:20:00,71.4,71.53,71.38,71.49,33706.0,65.7282,65.8479,65.7098,65.811,33706.0
2022-06-16 12:25:00,71.49,71.68,71.43,71.67,56350.0,65.811,65.9859,65.7558,65.9767,56350.0
2022-06-16 12:30:00,71.68,71.7,71.47,71.59,59973.0,65.9859,66.0043,65.7926,65.9031,59973.0
2022-06-16 12:35:00,71.58,71.59,71.4,71.5,54848.0,65.8939,65.9031,65.7282,65.8202,54848.0
2022-06-16 12:40:00,71.52,71.55,71.36,71.5,48276.0,65.8386,65.8663,65.6914,65.8202,48276.0
2022-06-16 12:45:00,71.51,71.58,71.46,71.54,64036.0,65.8294,65.8939,65.7834,65.8571,64036.0
2022-06-16 12:50:00,71.52,71.53,71.3,71.31,50854.0,65.8386,65.8479,65.6361,65.6453,50854.0
2022-06-16 12:55:00,71.29,71.32,71.2,71.28,122109.0,65.6269,65.6545,65.5441,65.6177,122109.0
2022-06-16 13:00:00,71.29,71.41,71.26,71.29,63425.0,65.6269,65.7374,65.5993,65.6269,63425.0
2022-06-16 13:05:00,71.3,71.5,71.25,71.41,61651.0,65.6361,65.8202,65.5901,65.7374,61651.0
2022-06-16 13:10:00,71.41,71.41,71.27,71.33,40653.0,65.7374,65.7374,65.6085,65.6637,40653.0
2022-06-16 13:15:00,71.33,71.4,71.27,71.3,49247.0,65.6637,65.7282,65.6085,65.6361,49247.0
2022-06-16 13:20:00,71.3,71.33,71.16,71.2,61618.0,65.6361,65.6637,65.5072,65.5441,61618.0
2022-06-16 13:25:00,71.2,71.45,71.17,71.34,65637.0,65.5441,65.7742,65.5164,65.6729,65637.0
2022-06-16 13:30:00,71.33,71.33,71.13,71.22,61440.0,65.6637,65.6637,65.4796,65.5625,61440.0
2022-06-16 13:35:00,71.22,71.43,71.18,71.32,108672.0,65.5625,65.7558,65.5257,65.6545,108672.0
2022-06-16 13:40:00,71.33,71.35,71.15,71.18,65279.0,65.6637,65.6821,65.498,65.5257,65279.0
2022-06-16 13:45:00,71.18,71.24,71.05,71.17,145320.0,65.5257,65.5809,65.406,65.5164,145320.0
2022-06-16 13:50:00,71.18,71.19,71.06,71.14,64956.0,65.5257,65.5349,65.4152,65.4888,64956.0
2022-06-16 13:55:00,71.14,71.16,71.0,71.02,82979.0,65.4888,65.5072,65.36,65.3784,82979.0
2022-06-16 14:00:00,71.02,71.08,70.88,70.9,77864.0,65.3784,65.4336,65.2495,65.2679,77864.0
2022-06-16 14:05:00,70.9,70.92,70.72,70.77,65132.0,65.2679,65.2863,65.1022,65.1482,65132.0
2022-06-16 14:10:00,70.77,70.81,70.69,70.72,64498.0,65.1482,65.185,65.0746,65.1022,64498.0
2022-06-16 14:15:00,70.7,70.74,70.62,70.64,135021.0,65.0838,65.1206,65.0101,65.0286,135021.0
2022-06-16 14:20:00,70.64,70.68,70.49,70.5,107967.0,65.0286,65.0654,64.8905,64.8997,107967.0
2022-06-16 14:25:00,70.5,70.6,70.49,70.57,99076.0,64.8997,64.9917,64.8905,64.9641,99076.0
2022-06-16 14:30:00,70.56,70.64,70.49,70.57,119270.0,64.9549,65.0286,64.8905,64.9641,119270.0
2022-06-16 14:35:00,70.58,70.65,70.51,70.59,56781.0,64.9733,65.0378,64.9089,64.9825,56781.0
2022-06-16 14:40:00,70.59,70.76,70.58,70.66,108574.0,64.9825,65.139,64.9733,65.047,108574.0
2022-06-16 14:45:00,70.64,70.73,70.31,70.31,110026.0,65.0286,65.1114,64.7248,64.7248,110026.0
2022-06-16 14:50:00,70.31,70.39,70.14,70.15,110542.0,64.7248,64.7984,64.5683,64.5775,110542.0
2022-06-16 14:55:00,70.15,70.33,70.12,70.3,105362.0,64.5775,64.7432,64.5499,64.7156,105362.0
2022-06-16 15:00:00,70.29,70.49,70.27,70.42,67185.0,64.7064,64.8905,64.6879,64.826,67185.0
2022-06-16 15:05:00,70.41,70.56,70.3,70.54,98864.0,64.8168,64.9549,64.7156,64.9365,98864.0
2022-06-16 15:10:00,70.54,70.72,70.49,70.6,194204.0,64.9365,65.1022,64.8905,64.9917,194204.0
2022-06-16 15:15:00,70.59,70.76,70.46,70.73,161808.0,64.9825,65.139,64.8628,65.1114,161808.0
2022-06-16 15:20:00,70.73,70.8,70.64,70.67,118882.0,65.1114,65.1758,65.0286,65.0562,118882.0
2022-06-16 15:25:00,70.68,70.79,70.66,70.73,111937.0,65.0654,65.1666,65.047,65.1114,111937.0
2022-06-16 15:30:00,70.72,70.76,70.45,70.46,189955.0,65.1022,65.139,64.8536,64.8628,189955.0
2022-06-16 15:35:00,70.45,70.56,70.42,70.45,121524.0,64.8536,64.9549,64.826,64.8536,121524.0
2022-06-16 15:40:00,70.45,70.66,70.44,70.58,237017.0,64.8536,65.047,64.8444,64.9733,237017.0
2022-06-16 15:45:00,70.57,70.61,70.26,70.31,288890.0,64.9641,65.0009,64.6787,64.7248,288890.0
2022-06-16 15:50:00,70.32,70.51,70.27,70.43,410406.0,64.734,64.9089,64.6879,64.8352,410406.0
2022-06-16 15:55:00,70.43,70.96,70.39,70.94,1057329.0,64.8352,65.3231,64.7984,65.3047,1057329.0
2022-06-17 09:30:00,70.64,71.77,70.64,71.68,2525421.0,65.0286,66.0688,65.0286,65.9859,2525421.0
2022-06-17 09:35:00,71.69,72.07,71.64,71.92,119936.0,65.9951,66.345,65.9491,66.2069,119936.0
2022-06-17 09:40:00,71.93,72.37,71.83,72.36,95890.0,66.2161,66.6211,66.124,66.6119,95890.0
2022-06-17 09:45:00,72.37,72.55,72.22,72.55,169972.0,66.6211,66.7868,66.483,66.7868,169972.0
2022-06-17 09:50:00,72.55,72.75,72.44,72.54,112969.0,66.7868,66.9709,66.6856,66.7776,112969.0
2022-06-17 09:55:00,72.55,72.62,72.45,72.5,95559.0,66.7868,66.8513,66.6948,66.7408,95559.0
2022-06-17 10:00:00,72.52,72.6,72.39,72.57,112980.0,66.7592,66.8329,66.6395,66.8052,112980.0
2022-06-17 10:05:00,72.57,72.61,72.35,72.4,109656.0,66.8052,66.8421,66.6027,66.6487,109656.0
2022-06-17 10:10:00,72.4,72.41,72.18,72.25,196472.0,66.6487,66.6579,66.4462,66.5107,196472.0
2022-06-17 10:15:00,72.25,72.26,71.89,72.03,114301.0,66.5107,66.5199,66.1793,66.3081,114301.0
2022-06-17 10:20:00,72.03,72.04,71.71,71.77,110726.0,66.3081,66.3173,66.0136,66.0688,110726.0
2022-06-17 10:25:00,71.76,71.84,71.47,71.59,135524.0,66.0596,66.1332,65.7926,65.9031,135524.0
2022-06-17 10:30:00,71.59,71.73,71.4,71.4,80725.0,65.9031,66.032,65.7282,65.7282,80725.0
2022-06-17 10:35:00,71.35,71.61,71.29,71.43,103868.0,65.6821,65.9215,65.6269,65.7558,103868.0
2022-06-17 10:40:00,71.44,71.63,71.24,71.62,109559.0,65.765,65.9399,65.5809,65.9307,109559.0
2022-06-17 10:45:00,71.62,71.63,71.2,71.31,60979.0,65.9307,65.9399,65.5441,65.6453,60979.0
2022-06-17 10:50:00,71.31,71.42,71.14,71.29,117031.0,65.6453,65.7466,65.4888,65.6269,117031.0
2022-06-17 10:55:00,71.28,71.4,71.23,71.28,178727.0,65.6177,65.7282,65.5717,65.6177,178727.0
2022-06-17 11:00:00,71.28,71.59,71.17,71.44,191427.0,65.6177,65.9031,65.5164,65.765,191427.0
2022-06-17 11:05:00,71.43,71.61,71.37,71.58,49472.0,65.7558,65.9215,65.7006,65.8939,49472.0
2022-06-17 11:10:00,71.58,71.69,71.52,71.66,70702.0,65.8939,65.9951,65.8386,65.9675,70702.0
2022-06-17 11:15:00,71.65,71.93,71.65,71.92,121729.0,65.9583,66.2161,65.9583,66.2069,121729.0
2022-06-17 11:20:00,71.93,71.94,71.6,71.6,49009.0,66.2161,66.2253,65.9123,65.9123,49009.0
2022-06-17 11:25:00,71.61,71.97,71.53,71.87,93535.0,65.9215,66.2529,65.8479,66.1608,93535.0
2022-06-17 11:30:00,71.87,72.15,71.86,71.89,66108.0,66.1608,66.4186,66.1516,66.1793,66108.0
2022-06-17 11:35:00,71.89,71.89,71.72,71.84,134144.0,66.1793,66.1793,66.0228,66.1332,134144.0
2022-06-17 11:40:00,71.83,71.93,71.72,71.72,61712.0,66.124,66.2161,66.0228,66.0228,61712.0
2022-06-17 11:45:00,71.71,71.72,71.59,71.6,52575.0,66.0136,66.0228,65.9031,65.9123,52575.0
2022-06-17 11:50:00,71.6,71.62,71.28,71.46,78062.0,65.9123,65.9307,65.6177,65.7834,78062.0
2022-06-17 11:55:00,71.48,71.64,71.44,71.56,59100.0,65.8018,65.9491,65.765,65.8755,59100.0
2022-06-17 12:00:00,71.56,71.62,71.51,71.61,71461.0,65.8755,65.9307,65.8294,65.9215,71461.0
2022-06-17 12:05:00,71.61,71.73,71.51,71.7,53605.0,65.9215,66.032,65.8294,66.0043,53605.0
2022-06-17 12:10:00,71.71,71.87,71.66,71.81,72602.0,66.0136,66.1608,65.9675,66.1056,72602.0
2022-06-17 12:15:00,71.81,72.0,71.75,71.76,102559.0,66.1056,66.2805,66.0504,66.0596,102559.0
2022-06-17 12:20:00,71.75,71.91,71.73,71.87,41978.0,66.0504,66.1977,66.032,66.1608,41978.0
2022-06-17 12:25:00,71.86,71.98,71.81,71.9,53778.0,66.1516,66.2621,66.1056,66.1885,53778.0
2022-06-17 12:30:00,71.91,71.91,71.76,71.81,31347.0,66.1977,66.1977,66.0596,66.1056,31347.0
2022-06-17 12:35:00,71.79,71.93,71.66,71.92,40716.0,66.0872,66.2161,65.9675,66.2069,40716.0
2022-06-17 12:40:00,71.92,71.94,71.74,71.81,71046.0,66.2069,66.2253,66.0412,66.1056,71046.0
2022-06-17 12:45:00,71.82,71.85,71.68,71.8,43031.0,66.1148,66.1424,65.9859,66.0964,43031.0
2022-06-17 12:50:00,71.8,71.8,71.54,71.59,37808.0,66.0964,66.0964,65.8571,65.9031,37808.0
2022-06-17 12:55:00,71.6,71.78,71.58,71.73,81561.0,65.9123,66.078,65.8939,66.032,81561.0
2022-06-17 13:00:00,71.73,71.98,71.73,71.98,81041.0,66.032,66.2621,66.032,66.2621,81041.0
2022-06-17 13:05:00,71.98,72.15,71.95,72.12,143590.0,66.2621,66.4186,66.2345,66.391,143590.0
2022-06-17 13:10:00,72.12,72.21,72.02,72.13,38231.0,66.391,66.4738,66.2989,66.4002,38231.0
2022-06-17 13:15:00,72.16,72.17,72.03,72.06,23069.0,66.4278,66.437,66.3081,66.3357,23069.0
2022-06-17 13:20:00,72.06,72.08,71.93,72.07,32863.0,66.3357,66.3542,66.2161,66.345,32863.0
2022-06-17 13:25:00,72.08,72.08,71.88,71.99,37242.0,66.3542,66.3542,66.17,66.2713,37242.0
2022-06-17 13:30:00,72.01,72.06,71.85,71.99,30590.0,66.2897,66.3357,66.1424,66.2713,30590.0
2022-06-17 13:35:00,71.99,72.04,71.88,71.93,19640.0,66.2713,66.3173,66.17,66.2161,19640.0
2022-06-17 13:40:00,71.93,72.01,71.92,71.98,24481.0,66.2161,66.2897,66.2069,66.2621,24481.0
2022-06-17 13:45:00,71.97,71.97,71.65,71.78,29946.0,66.2529,66.2529,65.9583,66.078,29946.0
2022-06-17 13:50:00,71.84,71.9,71.78,71.78,28425.0,66.1332,66.1885,66.078,66.078,28425.0
2022-06-17 13:55:00,71.79,71.84,71.61,71.67,49524.0,66.0872,66.1332,65.9215,65.9767,49524.0
2022-06-17 14:00:00,71.68,71.83,71.67,71.72,47913.0,65.9859,66.124,65.9767,66.0228,47913.0
2022-06-17 14:05:00,71.73,71.85,71.71,71.83,95145.0,66.032,66.1424,66.0136,66.124,95145.0
2022-06-17 14:10:00,71.83,71.85,71.73,71.82,46995.0,66.124,66.1424,66.032,66.1148,46995.0
2022-06-17 14:15:00,71.83,71.9,71.74,71.78,57273.0,66.124,66.1885,66.0412,66.078,57273.0
2022-06-17 14:20:00,71.79,71.87,71.7,71.76,67284.0,66.0872,66.1608,66.0043,66.0596,67284.0
2022-06-17 14:25:00,71.77,71.77,71.58,71.59,49986.0,66.0688,66.0688,65.8939,65.9031,49986.0
2022-06-17 14:30:00,71.59,71.59,71.47,71.58,60780.0,65.9031,65.9031,65.7926,65.8939,60780.0
2022-06-17 14:35:00,71.6,71.82,71.53,71.82,54641.0,65.9123,66.1148,65.8479,66.1148,54641.0
2022-06-17 14:40:00,71.87,71.93,71.64,71.65,68026.0,66.1608,66.2161,65.9491,65.9583,68026.0
2022-06-17 14:45:00,71.66,71.79,71.55,71.7,92912.0,65.9675,66.0872,65.8663,66.0043,92912.0
2022-06-17 14:50:00,71.7,71.7,71.54,71.61,58996.0,66.0043,66.0043,65.8571,65.9215,58996.0
2022-06-17 14:55:00,71.6,71.66,71.36,71.39,86150.0,65.9123,65.9675,65.6914,65.719,86150.0
2022-06-17 15:00:00,71.38,71.56,71.38,71.4,75293.0,65.7098,65.8755,65.7098,65.7282,75293.0
2022-06-17 15:05:00,71.38,71.44,71.27,71.29,66144.0,65.7098,65.765,65.6085,65.6269,66144.0
2022-06-17 15:10:00,71.3,71.32,70.94,71.02,82823.0,65.6361,65.6545,65.3047,65.3784,82823.0
2022-06-17 15:15:00,71.02,71.18,70.96,71.06,140666.0,65.3784,65.5257,65.3231,65.4152,140666.0
2022-06-17 15:20:00,71.06,71.31,71.04,71.22,86139.0,65.4152,65.6453,65.3968,65.5625,86139.0
2022-06-17 15:25:00,71.22,71.34,71.2,71.31,74850.0,65.5625,65.6729,65.5441,65.6453,74850.0
2022-06-17 15:30:00,71.32,71.33,70.99,71.1,101810.0,65.6545,65.6637,65.3507,65.452,101810.0
2022-06-17 15:35:00,71.09,71.13,70.91,71.03,111471.0,65.4428,65.4796,65.2771,65.3876,111471.0
2022-06-17 15:40:00,71.03,71.03,70.89,71.0,197239.0,65.3876,65.3876,65.2587,65.36,197239.0
2022-06-17 15:45:00,70.99,70.99,70.82,70.94,175531.0,65.3507,65.3507,65.1943,65.3047,175531.0
2022-06-17 15:50:00,70.93,70.94,70.75,70.91,385045.0,65.2955,65.3047,65.1298,65.2771,385045.0
2022-06-17 15:55:00,70.9,70.98,70.79,70.79,690334.0,65.2679,65.3415,65.1666,65.1666,690334.0
2022-06-21 09:30:00,70.8,71.27,70.8,71.03,438325.0,65.1758,65.6085,65.1758,65.3876,438325.0
2022-06-21 09:35:00,71.04,71.36,70.95,71.31,147498.0,65.3968,65.6914,65.3139,65.6453,147498.0
2022-06-21 09:40:00,71.32,71.64,71.31,71.57,96169.0,65.6545,65.9491,65.6453,65.8847,96169.0
2022-06-21 09:45:00,71.57,71.78,71.49,71.72,251725.0,65.8847,66.078,65.811,66.0228,251725.0
2022-06-21 09:50:00,71.72,71.86,71.66,71.83,82925.0,66.0228,66.1516,65.9675,66.124,82925.0
2022-06-21 09:55:00,71.85,71.97,71.81,71.86,132131.0,66.1424,66.2529,66.1056,66.1516,132131.0
2022-06-21 10:00:00,71.88,71.98,71.79,71.94,147904.0,66.17,66.2621,66.0872,66.2253,147904.0
2022-06-21 10:05:00,71.94,72.03,71.86,71.92,48406.0,66.2253,66.3081,66.1516,66.2069,48406.0
2022-06-21 10:10:00,71.93,71.94,71.79,71.84,62412.0,66.2161,66.2253,66.0872,66.1332,62412.0
2022-06-21 10:15:00,71.85,71.86,71.68,71.76,55947.0,66.1424,66.1516,65.9859,66.0596,55947.0
2022-06-21 10:20:00,71.76,72.01,71.74,71.93,62199.0,66.0596,66.2897,66.0412,66.2161,62199.0
2022-06-21 10:25:00,71.93,72.11,71.92,72.1,53410.0,66.2161,66.3818,66.2069,66.3726,53410.0
2022-06-21 10:30:00,72.11,72.39,72.11,72.36,148168.0,66.3818,66.6395,66.3818,66.6119,148168.0
2022-06-21 10:35:00,72.38,72.38,72.24,72.31,76124.0,66.6303,66.6303,66.5015,66.5659,76124.0
2022-06-21 10:40:00,72.31,72.31,72.19,72.27,48959.0,66.5659,66.5659,66.4554,66.5291,48959.0
2022-06-21 10:45:00,72.27,72.31,72.23,72.27,74534.0,66.5291,66.5659,66.4922,66.5291,74534.0
2022-06-21 10:50:00,72.29,72.36,72.25,72.33,37970.0,66.5475,66.6119,66.5107,66.5843,37970.0
2022-06-21 10:55:00,72.33,72.44,72.31,72.34,73687.0,66.5843,66.6856,66.5659,66.5935,73687.0
2022-06-21 11:00:00,72.33,72.46,72.32,72.44,71598.0,66.5843,66.704,66.5751,66.6856,71598.0
2022-06-21 11:05:00,72.44,72.44,72.34,72.36,75881.0,66.6856,66.6856,66.5935,66.6119,75881.0
2022-06-21 11:10:00,72.37,72.5,72.23,72.48,150544.0,66.6211,66.7408,66.4922,66.7224,150544.0
2022-06-21 11:15:00,72.48,72.59,72.44,72.59,54694.0,66.7224,66.8236,66.6856,66.8236,54694.0
2022-06-21 11:20:00,72.59,72.62,72.52,72.56,34585.0,66.8236,66.8513,66.7592,66.796,34585.0
2022-06-21 11:25:00,72.57,72.68,72.57,72.64,25078.0,66.8052,66.9065,66.8052,66.8697,25078.0
2022-06-21 11:30:00,72.63,72.69,72.56,72.58,55938.0,66.8605,66.9157,66.796,66.8144,55938.0
2022-06-21 11:35:00,72.58,72.61,72.37,72.48,58470.0,66.8144,66.8421,66.6211,66.7224,58470.0
2022-06-21 11:40:00,72.48,72.48,72.34,72.39,37504.0,66.7224,66.7224,66.5935,66.6395,37504.0
2022-06-21 11:45:00,72.39,72.47,72.33,72.46,45766.0,66.6395,66.7132,66.5843,66.704,45766.0
2022-06-21 11:50:00,72.47,72.48,72.31,72.31,56023.0,66.7132,66.7224,66.5659,66.5659,56023.0
2022-06-21 11:55:00,72.31,72.32,72.19,72.19,47545.0,66.5659,66.5751,66.4554,66.4554,47545.0
2022-06-21 12:00:00,72.19,72.28,72.11,72.13,32949.0,66.4554,66.5383,66.3818,66.4002,32949.0
2022-06-21 12:05:00,72.11,72.21,72.1,72.14,30021.0,66.3818,66.4738,66.3726,66.4094,30021.0
2022-06-21 12:10:00,72.14,72.19,72.04,72.09,38726.0,66.4094,66.4554,66.3173,66.3634,38726.0
2022-06-21 12:15:00,72.09,72.14,72.05,72.09,48267.0,66.3634,66.4094,66.3265,66.3634,48267.0
2022-06-21 12:20:00,72.09,72.14,72.02,72.09,57334.0,66.3634,66.4094,66.2989,66.3634,57334.0
2022-06-21 12:25:00,72.1,72.12,71.99,72.0,38911.0,66.3726,66.391,66.2713,66.2805,38911.0
2022-06-21 12:30:00,71.99,72.05,71.88,72.02,59865.0,66.2713,66.3265,66.17,66.2989,59865.0
2022-06-21 12:35:00,72.02,72.17,72.01,72.12,38579.0,66.2989,66.437,66.2897,66.391,38579.0
2022-06-21 12:40:00,72.12,72.24,72.11,72.21,40048.0,66.391,66.5015,66.3818,66.4738,40048.0
2022-06-21 12:45:00,72.22,72.27,72.14,72.2,32469.0,66.483,66.5291,66.4094,66.4646,32469.0
2022-06-21 12:50:00,72.21,72.3,72.18,72.28,40313.0,66.4738,66.5567,66.4462,66.5383,40313.0
2022-06-21 12:55:00,72.27,72.32,72.25,72.31,27263.0,66.5291,66.5751,66.5107,66.5659,27263.0
2022-06-21 13:00:00,72.31,72.4,72.31,72.39,27187.0,66.5659,66.6487,66.5659,66.6395,27187.0
2022-06-21 13:05:00,72.39,72.54,72.32,72.54,64311.0,66.6395,66.7776,66.5751,66.7776,64311.0
2022-06-21 13:10:00,72.54,72.63,72.54,72.62,47795.0,66.7776,66.8605,66.7776,66.8513,47795.0
2022-06-21 13:15:00,72.61,72.66,72.56,72.59,33367.0,66.8421,66.8881,66.796,66.8236,33367.0
2022-06-21 13:20:00,72.6,72.62,72.45,72.5,34676.0,66.8329,66.8513,66.6948,66.7408,34676.0
2022-06-21 13:25:00,72.49,72.5,72.41,72.41,30467.0,66.7316,66.7408,66.6579,66.6579,30467.0
2022-06-21 13:30:00,72.41,72.46,72.4,72.4,29548.0,66.6579,66.704,66.6487,66.6487,29548.0
2022-06-21 13:35:00,72.39,72.4,72.3,72.32,30761.0,66.6395,66.6487,66.5567,66.5751,30761.0
2022-06-21 13:40:00,72.31,72.4,72.27,72.4,31635.0,66.5659,66.6487,66.5291,66.6487,31635.0
2022-06-21 13:45:00,72.39,72.41,72.32,72.41,32104.0,66.6395,66.6579,66.5751,66.6579,32104.0
2022-06-21 13:50:00,72.4,72.46,72.37,72.37,30221.0,66.6487,66.704,66.6211,66.6211,30221.0
2022-06-21 13:55:00,72.36,72.36,72.23,72.29,45441.0,66.6119,66.6119,66.4922,66.5475,45441.0
2022-06-21 14:00:00,72.28,72.35,72.23,72.33,45973.0,66.5383,66.6027,66.4922,66.5843,45973.0
2022-06-21 14:05:00,72.34,72.48,72.33,72.44,50262.0,66.5935,66.7224,66.5843,66.6856,50262.0
2022-06-21 14:10:00,72.45,72.6,72.44,72.58,53289.0,66.6948,66.8329,66.6856,66.8144,53289.0
2022-06-21 14:15:00,72.59,72.7,72.59,72.67,46938.0,66.8236,66.9249,66.8236,66.8973,46938.0
2022-06-21 14:20:00,72.67,72.78,72.67,72.77,55576.0,66.8973,66.9986,66.8973,66.9893,55576.0
2022-06-21 14:25:00,72.77,72.9,72.76,72.89,53546.0,66.9893,67.109,66.9801,67.0998,53546.0
2022-06-21 14:30:00,72.89,73.01,72.86,72.99,75353.0,67.0998,67.2103,67.0722,67.1919,75353.0
2022-06-21 14:35:00,73.0,73.08,72.99,73.04,96411.0,67.2011,67.2747,67.1919,67.2379,96411.0
2022-06-21 14:40:00,73.03,73.18,73.0,73.14,99308.0,67.2287,67.3668,67.2011,67.33,99308.0
2022-06-21 14:45:00,73.15,73.2,73.09,73.1,78501.0,67.3392,67.3852,67.2839,67.2931,78501.0
2022-06-21 14:50:00,73.09,73.26,73.09,73.25,84947.0,67.2839,67.4404,67.2839,67.4312,84947.0
2022-06-21 14:55:00,73.26,73.4,73.26,73.35,109381.0,67.4404,67.5693,67.4404,67.5233,109381.0
2022-06-21 15:00:00,73.35,73.35,73.24,73.29,111069.0,67.5233,67.5233,67.422,67.468,111069.0
2022-06-21 15:05:00,73.29,73.3,73.13,73.27,83344.0,67.468,67.4772,67.3208,67.4496,83344.0
2022-06-21 15:10:00,73.27,73.31,73.08,73.1,95581.0,67.4496,67.4865,67.2747,67.2931,95581.0
2022-06-21 15:15:00,73.1,73.14,73.05,73.08,111307.0,67.2931,67.33,67.2471,67.2747,111307.0
2022-06-21 15:20:00,73.08,73.27,73.07,73.26,111353.0,67.2747,67.4496,67.2655,67.4404,111353.0
2022-06-21 15:25:00,73.25,73.26,73.04,73.04,103346.0,67.4312,67.4404,67.2379,67.2379,103346.0
2022-06-21 15:30:00,73.05,73.05,72.84,72.86,95133.0,67.2471,67.2471,67.0538,67.0722,95133.0
2022-06-21 15:35:00,72.86,72.86,72.73,72.83,108323.0,67.0722,67.0722,66.9525,67.0446,108323.0
2022-06-21 15:40:00,72.84,72.94,72.76,72.79,183893.0,67.0538,67.1458,66.9801,67.0078,183893.0
2022-06-21 15:45:00,72.79,72.91,72.78,72.82,155397.0,67.0078,67.1182,66.9986,67.0354,155397.0
2022-06-21 15:50:00,72.83,72.92,72.78,72.83,190734.0,67.0446,67.1274,66.9986,67.0446,190734.0
2022-06-21 15:55:00,72.83,72.87,72.71,72.74,331802.0,67.0446,67.0814,66.9341,66.9617,331802.0
2022-06-22 09:30:00,72.2,73.28,71.85,73.12,283897.0,66.4646,67.4588,66.1424,67.3115,283897.0
2022-06-22 09:35:00,73.11,73.4,72.93,73.3,130054.0,67.3023,67.5693,67.1366,67.4772,130054.0
2022-06-22 09:40:00,73.31,73.79,73.3,73.6,236902.0,67.4865,67.9283,67.4772,67.7534,236902.0
2022-06-22 09:45:00,73.6,74.03,73.58,73.88,177992.0,67.7534,68.1493,67.735,68.0112,177992.0
2022-06-22 09:50:00,73.88,74.18,73.64,74.14,125496.0,68.0112,68.2873,67.7902,68.2505,125496.0
2022-06-22 09:55:00,74.15,74.33,74.14,74.26,159687.0,68.2597,68.4254,68.2505,68.361,159687.0
2022-06-22 10:00:00,74.23,74.29,74.0,74.03,147826.0,68.3334,68.3886,68.1216,68.1493,147826.0
2022-06-22 10:05:00,74.0,74.0,73.82,73.87,114478.0,68.1216,68.1216,67.9559,68.002,114478.0
2022-06-22 10:10:00,73.89,74.12,73.83,73.99,69476.0,68.0204,68.2321,67.9651,68.1124,69476.0
2022-06-22 10:15:00,73.98,74.29,73.95,74.28,72956.0,68.1032,68.3886,68.0756,68.3794,72956.0
2022-06-22 10:20:00,74.28,74.36,73.98,74.26,115685.0,68.3794,68.453,68.1032,68.361,115685.0
2022-06-22 10:25:00,74.25,74.29,74.14,74.23,73344.0,68.3518,68.3886,68.2505,68.3334,73344.0
2022-06-22 10:30:00,74.21,74.32,74.13,74.23,72392.0,68.315,68.4162,68.2413,68.3334,72392.0
2022-06-22 10:35:00,74.24,74.38,74.14,74.26,61964.0,68.3426,68.4715,68.2505,68.361,61964.0
2022-06-22 10:40:00,74.27,74.28,74.0,74.0,68366.0,68.3702,68.3794,68.1216,68.1216,68366.0
2022-06-22 10:45:00,74.0,74.0,73.84,73.91,50930.0,68.1216,68.1216,67.9744,68.0388,50930.0
2022-06-22 10:50:00,73.91,73.98,73.63,73.64,78429.0,68.0388,68.1032,67.781,67.7902,78429.0
2022-06-22 10:55:00,73.63,73.79,73.51,73.78,83983.0,67.781,67.9283,67.6706,67.9191,83983.0
2022-06-22 11:00:00,73.79,73.8,73.38,73.4,73880.0,67.9283,67.9375,67.5509,67.5693,73880.0
2022-06-22 11:05:00,73.38,73.56,73.27,73.56,114194.0,67.5509,67.7166,67.4496,67.7166,114194.0
2022-06-22 11:10:00,73.56,73.81,73.49,73.76,70319.0,67.7166,67.9467,67.6522,67.9007,70319.0
2022-06-22 11:15:00,73.77,74.13,73.77,74.13,65502.0,67.9099,68.2413,67.9099,68.2413,65502.0
2022-06-22 11:20:00,74.11,74.2,74.05,74.17,48029.0,68.2229,68.3058,68.1677,68.2781,48029.0
2022-06-22 11:25:00,74.17,74.24,74.11,74.15,71775.0,68.2781,68.3426,68.2229,68.2597,71775.0
2022-06-22 11:30:00,74.15,74.32,74.1,74.25,58590.0,68.2597,68.4162,68.2137,68.3518,58590.0
2022-06-22 11:35:00,74.24,74.46,74.22,74.42,218766.0,68.3426,68.5451,68.3242,68.5083,218766.0
2022-06-22 11:40:00,74.44,74.45,74.27,74.27,81755.0,68.5267,68.5359,68.3702,68.3702,81755.0
2022-06-22 11:45:00,74.26,74.26,74.08,74.2,42879.0,68.361,68.361,68.1953,68.3058,42879.0
2022-06-22 11:50:00,74.2,74.24,74.0,74.1,45578.0,68.3058,68.3426,68.1216,68.2137,45578.0
2022-06-22 11:55:00,74.11,74.17,73.93,73.97,39509.0,68.2229,68.2781,68.0572,68.094,39509.0
2022-06-22 12:00:00,73.97,74.23,73.97,74.12,59274.0,68.094,68.3334,68.094,68.2321,59274.0
2022-06-22 12:05:00,74.12,74.12,73.94,74.0,33589.0,68.2321,68.2321,68.0664,68.1216,33589.0
2022-06-22 12:10:00,74.0,74.31,74.0,74.27,60372.0,68.1216,68.407,68.1216,68.3702,60372.0
2022-06-22 12:15:00,74.26,74.49,74.21,74.44,69252.0,68.361,68.5727,68.315,68.5267,69252.0
2022-06-22 12:20:00,74.43,74.53,74.34,74.34,46037.0,68.5175,68.6095,68.4346,68.4346,46037.0
2022-06-22 12:25:00,74.34,74.35,74.2,74.2,36867.0,68.4346,68.4438,68.3058,68.3058,36867.0
2022-06-22 12:30:00,74.19,74.32,74.18,74.23,58725.0,68.2965,68.4162,68.2873,68.3334,58725.0
2022-06-22 12:35:00,74.22,74.35,74.22,74.34,46320.0,68.3242,68.4438,68.3242,68.4346,46320.0
2022-06-22 12:40:00,74.35,74.55,74.35,74.51,47691.0,68.4438,68.628,68.4438,68.5911,47691.0
2022-06-22 12:45:00,74.52,74.54,74.36,74.42,90514.0,68.6003,68.6187,68.453,68.5083,90514.0
2022-06-22 12:50:00,74.42,74.61,74.42,74.61,65892.0,68.5083,68.6832,68.5083,68.6832,65892.0
2022-06-22 12:55:00,74.6,74.75,74.56,74.75,148578.0,68.674,68.8121,68.6372,68.8121,148578.0
2022-06-22 13:00:00,74.75,74.77,74.51,74.61,178956.0,68.8121,68.8305,68.5911,68.6832,178956.0
2022-06-22 13:05:00,74.61,74.86,74.61,74.83,142368.0,68.6832,68.9133,68.6832,68.8857,142368.0
2022-06-22 13:10:00,74.81,74.9,74.68,74.73,124368.0,68.8673,68.9501,68.7476,68.7937,124368.0
2022-06-22 13:15:00,74.74,74.75,74.58,74.68,84531.0,68.8029,68.8121,68.6556,68.7476,84531.0
2022-06-22 13:20:00,74.67,74.69,74.58,74.68,39335.0,68.7384,68.7568,68.6556,68.7476,39335.0
2022-06-22 13:25:00,74.68,74.69,74.52,74.59,63859.0,68.7476,68.7568,68.6003,68.6648,63859.0
2022-06-22 13:30:00,74.62,74.62,74.43,74.43,26470.0,68.6924,68.6924,68.5175,68.5175,26470.0
2022-06-22 13:35:00,74.42,74.57,74.35,74.54,39779.0,68.5083,68.6464,68.4438,68.6187,39779.0
2022-06-22 13:40:00,74.52,74.61,74.48,74.61,32065.0,68.6003,68.6832,68.5635,68.6832,32065.0
2022-06-22 13:45:00,74.61,74.66,74.55,74.64,39511.0,68.6832,68.7292,68.628,68.7108,39511.0
2022-06-22 13:50:00,74.64,74.7,74.56,74.61,47318.0,68.7108,68.766,68.6372,68.6832,47318.0
2022-06-22 13:55:00,74.61,74.67,74.55,74.64,31820.0,68.6832,68.7384,68.628,68.7108,31820.0
2022-06-22 14:00:00,74.67,74.78,74.66,74.76,60183.0,68.7384,68.8397,68.7292,68.8213,60183.0
2022-06-22 14:05:00,74.76,74.95,74.7,74.94,92625.0,68.8213,68.9962,68.766,68.987,92625.0
2022-06-22 14:10:00,74.94,74.98,74.85,74.98,44586.0,68.987,69.0238,68.9041,69.0238,44586.0
2022-06-22 14:15:00,74.98,75.08,74.96,75.08,99679.0,69.0238,69.1158,69.0054,69.1158,99679.0
2022-06-22 14:20:00,75.08,75.14,74.99,75.04,172706.0,69.1158,69.1711,69.033,69.079,172706.0
2022-06-22 14:25:00,75.01,75.17,74.96,75.17,85779.0,69.0514,69.1987,69.0054,69.1987,85779.0
2022-06-22 14:30:00,75.17,75.39,75.14,75.38,259464.0,69.1987,69.4012,69.1711,69.392,259464.0
2022-06-22 14:35:00,75.38,75.55,75.34,75.39,252288.0,69.392,69.5485,69.3552,69.4012,252288.0
2022-06-22 14:40:00,75.39,75.41,75.07,75.15,75908.0,69.4012,69.4196,69.1066,69.1803,75908.0
2022-06-22 14:45:00,75.14,75.26,75.13,75.17,94835.0,69.1711,69.2816,69.1619,69.1987,94835.0
2022-06-22 14:50:00,75.16,75.38,75.16,75.27,171322.0,69.1895,69.392,69.1895,69.2908,171322.0
2022-06-22 14:55:00,75.27,75.39,75.13,75.22,94229.0,69.2908,69.4012,69.1619,69.2447,94229.0
2022-06-22 15:00:00,75.22,75.33,75.2,75.26,90276.0,69.2447,69.346,69.2263,69.2816,90276.0
2022-06-22 15:05:00,75.26,75.28,74.92,74.94,109145.0,69.2816,69.3,68.9686,68.987,109145.0
2022-06-22 15:10:00,74.93,74.96,74.83,74.94,71322.0,68.9778,69.0054,68.8857,68.987,71322.0
2022-06-22 15:15:00,74.93,75.0,74.86,74.9,51997.0,68.9778,69.0422,68.9133,68.9501,51997.0
2022-06-22 15:20:00,74.89,75.01,74.86,74.98,85534.0,68.9409,69.0514,68.9133,69.0238,85534.0
2022-06-22 15:25:00,74.98,74.99,74.74,74.79,103996.0,69.0238,69.033,68.8029,68.8489,103996.0
2022-06-22 15:30:00,74.78,74.96,74.77,74.91,129265.0,68.8397,69.0054,68.8305,68.9594,129265.0
2022-06-22 15:35:00,74.91,74.93,74.73,74.86,150670.0,68.9594,68.9778,68.7937,68.9133,150670.0
2022-06-22 15:40:00,74.84,74.88,74.71,74.81,234308.0,68.8949,68.9317,68.7752,68.8673,234308.0
2022-06-22 15:45:00,74.81,74.92,74.81,74.88,333760.0,68.8673,68.9686,68.8673,68.9317,333760.0
2022-06-22 15:50:00,74.88,75.09,74.8,75.06,546470.0,68.9317,69.1251,68.8581,69.0974,546470.0
2022-06-22 15:55:00,75.06,75.09,74.69,74.69,656663.0,69.0974,69.1251,68.7568,68.7568,656663.0
2022-06-23 09:30:00,75.54,75.74,75.32,75.74,261776.0,69.5393,69.7234,69.3368,69.7234,261776.0
2022-06-23 09:35:00,75.69,75.88,75.57,75.62,152896.0,69.6774,69.8523,69.5669,69.613,152896.0
2022-06-23 09:40:00,75.65,75.86,75.61,75.79,147119.0,69.6406,69.8339,69.6037,69.7694,147119.0
2022-06-23 09:45:00,75.81,75.9,75.65,75.8,168045.0,69.7879,69.8707,69.6406,69.7787,168045.0
2022-06-23 09:50:00,75.8,75.95,75.64,75.93,175842.0,69.7787,69.9167,69.6314,69.8983,175842.0
2022-06-23 09:55:00,75.92,76.22,75.85,76.1,149149.0,69.8891,70.1653,69.8247,70.0548,149149.0
2022-06-23 10:00:00,76.14,76.33,75.95,76.33,142546.0,70.0916,70.2666,69.9167,70.2666,142546.0
2022-06-23 10:05:00,76.31,76.38,76.17,76.3,158196.0,70.2481,70.3126,70.1193,70.2389,158196.0
2022-06-23 10:10:00,76.3,76.51,76.24,76.3,175456.0,70.2389,70.4323,70.1837,70.2389,175456.0
2022-06-23 10:15:00,76.3,76.47,76.24,76.29,109527.0,70.2389,70.3954,70.1837,70.2297,109527.0
2022-06-23 10:20:00,76.28,76.33,76.18,76.25,94583.0,70.2205,70.2666,70.1285,70.1929,94583.0
2022-06-23 10:25:00,76.26,76.31,76.07,76.09,96088.0,70.2021,70.2481,70.0272,70.0456,96088.0
2022-06-23 10:30:00,76.12,76.21,76.03,76.03,165497.0,70.0732,70.1561,69.9904,69.9904,165497.0
2022-06-23 10:35:00,76.03,76.24,76.01,76.24,126755.0,69.9904,70.1837,69.972,70.1837,126755.0
2022-06-23 10:40:00,76.25,76.59,76.24,76.43,159585.0,70.1929,70.5059,70.1837,70.3586,159585.0
2022-06-23 10:45:00,76.44,76.91,76.42,76.7,166480.0,70.3678,70.8005,70.3494,70.6072,166480.0
2022-06-23 10:50:00,76.7,76.91,76.61,76.75,214652.0,70.6072,70.8005,70.5243,70.6532,214652.0
2022-06-23 10:55:00,76.75,76.85,76.67,76.82,108577.0,70.6532,70.7452,70.5795,70.7176,108577.0
2022-06-23 11:00:00,76.82,76.85,76.61,76.61,106872.0,70.7176,70.7452,70.5243,70.5243,106872.0
2022-06-23 11:05:00,76.6,76.82,76.55,76.81,115658.0,70.5151,70.7176,70.4691,70.7084,115658.0
2022-06-23 11:10:00,76.82,76.93,76.8,76.86,60460.0,70.7176,70.8189,70.6992,70.7545,60460.0
2022-06-23 11:15:00,76.85,76.92,76.75,76.89,60465.0,70.7452,70.8097,70.6532,70.7821,60465.0
2022-06-23 11:20:00,76.88,76.92,76.69,76.77,75814.0,70.7729,70.8097,70.598,70.6716,75814.0
2022-06-23 11:25:00,76.75,76.81,76.35,76.36,173063.0,70.6532,70.7084,70.285,70.2942,173063.0
2022-06-23 11:30:00,76.35,76.46,75.96,76.14,129234.0,70.285,70.3862,69.9259,70.0916,129234.0
2022-06-23 11:35:00,76.13,76.25,76.04,76.08,69644.0,70.0824,70.1929,69.9996,70.0364,69644.0
2022-06-23 11:40:00,76.09,76.2,76.07,76.14,48696.0,70.0456,70.1469,70.0272,70.0916,48696.0
2022-06-23 11:45:00,76.14,76.23,76.08,76.21,63657.0,70.0916,70.1745,70.0364,70.1561,63657.0
2022-06-23 11:50:00,76.19,76.22,76.09,76.14,74209.0,70.1377,70.1653,70.0456,70.0916,74209.0
2022-06-23 11:55:00,76.14,76.21,76.12,76.17,43651.0,70.0916,70.1561,70.0732,70.1193,43651.0
2022-06-23 12:00:00,76.17,76.26,76.03,76.16,72558.0,70.1193,70.2021,69.9904,70.1101,72558.0
2022-06-23 12:05:00,76.15,76.37,76.11,76.36,133386.0,70.1009,70.3034,70.064,70.2942,133386.0
2022-06-23 12:10:00,76.35,76.55,76.35,76.47,66619.0,70.285,70.4691,70.285,70.3954,66619.0
2022-06-23 12:15:00,76.45,76.66,76.38,76.49,153525.0,70.377,70.5703,70.3126,70.4138,153525.0
2022-06-23 12:20:00,76.49,76.58,76.41,76.53,54773.0,70.4138,70.4967,70.3402,70.4507,54773.0
2022-06-23 12:25:00,76.54,76.61,76.46,76.52,70383.0,70.4599,70.5243,70.3862,70.4415,70383.0
2022-06-23 12:30:00,76.52,76.56,76.47,76.51,60603.0,70.4415,70.4783,70.3954,70.4323,60603.0
2022-06-23 12:35:00,76.51,76.59,76.44,76.51,72620.0,70.4323,70.5059,70.3678,70.4323,72620.0
2022-06-23 12:40:00,76.51,76.66,76.48,76.5,105130.0,70.4323,70.5703,70.4046,70.423,105130.0
2022-06-23 12:45:00,76.48,76.64,76.45,76.5,80936.0,70.4046,70.5519,70.377,70.423,80936.0
2022-06-23 12:50:00,76.49,76.65,76.48,76.63,94811.0,70.4138,70.5611,70.4046,70.5427,94811.0
2022-06-23 12:55:00,76.56,76.73,76.55,76.62,104165.0,70.4783,70.6348,70.4691,70.5335,104165.0
2022-06-23 13:00:00,76.63,76.68,76.49,76.54,80459.0,70.5427,70.5887,70.4138,70.4599,80459.0
2022-06-23 13:05:00,76.54,76.65,76.5,76.64,60297.0,70.4599,70.5611,70.423,70.5519,60297.0
2022-06-23 13:10:00,76.64,76.69,76.6,76.69,44089.0,70.5519,70.598,70.5151,70.598,44089.0
2022-06-23 13:15:00,76.7,76.78,76.65,76.76,55743.0,70.6072,70.6808,70.5611,70.6624,55743.0
2022-06-23 13:20:00,76.77,76.88,76.71,76.74,80014.0,70.6716,70.7729,70.6164,70.644,80014.0
2022-06-23 13:25:00,76.73,76.87,76.7,76.73,171952.0,70.6348,70.7637,70.6072,70.6348,171952.0
2022-06-23 13:30:00,76.72,76.8,76.71,76.75,62171.0,70.6256,70.6992,70.6164,70.6532,62171.0
2022-06-23 13:35:00,76.76,76.83,76.67,76.7,64966.0,70.6624,70.7268,70.5795,70.6072,64966.0
2022-06-23 13:40:00,76.7,76.71,76.57,76.65,74155.0,70.6072,70.6164,70.4875,70.5611,74155.0
2022-06-23 13:45:00,76.65,76.79,76.63,76.78,54489.0,70.5611,70.69,70.5427,70.6808,54489.0
2022-06-23 13:50:00,76.79,76.95,76.78,76.93,63391.0,70.69,70.8373,70.6808,70.8189,63391.0
2022-06-23 13:55:00,76.94,77.05,76.93,77.03,61555.0,70.8281,70.9294,70.8189,70.9109,61555.0
2022-06-23 14:00:00,77.04,77.13,76.96,77.1,62797.0,70.9202,71.003,70.8465,70.9754,62797.0
2022-06-23 14:05:00,77.09,77.2,77.06,77.18,61569.0,70.9662,71.0674,70.9386,71.049,61569.0
2022-06-23 14:10:00,77.18,77.32,77.17,77.3,86278.0,71.049,71.1779,71.0398,71.1595,86278.0
2022-06-23 14:15:00,77.3,77.31,77.12,77.17,67483.0,71.1595,71.1687,70.9938,71.0398,67483.0
2022-06-23 14:20:00,77.17,77.27,77.15,77.26,55693.0,71.0398,71.1319,71.0214,71.1227,55693.0
2022-06-23 14:25:00,77.25,77.25,77.13,77.14,65529.0,71.1135,71.1135,71.003,71.0122,65529.0
2022-06-23 14:30:00,77.13,77.38,77.13,77.34,82350.0,71.003,71.2331,71.003,71.1963,82350.0
2022-06-23 14:35:00,77.33,77.34,77.22,77.27,80134.0,71.1871,71.1963,71.0859,71.1319,80134.0
2022-06-23 14:40:00,77.27,77.3,77.17,77.2,95267.0,71.1319,71.1595,71.0398,71.0674,95267.0
2022-06-23 14:45:00,77.2,77.22,77.12,77.19,98902.0,71.0674,71.0859,70.9938,71.0582,98902.0
2022-06-23 14:50:00,77.19,77.22,77.11,77.12,51626.0,71.0582,71.0859,70.9846,70.9938,51626.0
2022-06-23 14:55:00,77.11,77.21,77.07,77.2,67796.0,70.9846,71.0766,70.9478,71.0674,67796.0
2022-06-23 15:00:00,77.21,77.23,77.11,77.12,84824.0,71.0766,71.0951,70.9846,70.9938,84824.0
2022-06-23 15:05:00,77.12,77.18,77.04,77.06,73474.0,70.9938,71.049,70.9202,70.9386,73474.0
2022-06-23 15:10:00,77.06,77.1,77.01,77.09,143699.0,70.9386,70.9754,70.8925,70.9662,143699.0
2022-06-23 15:15:00,77.09,77.14,76.99,77.04,116501.0,70.9662,71.0122,70.8741,70.9202,116501.0
2022-06-23 15:20:00,77.05,77.25,77.01,77.19,141458.0,70.9294,71.1135,70.8925,71.0582,141458.0
2022-06-23 15:25:00,77.18,77.28,77.15,77.15,136643.0,71.049,71.1411,71.0214,71.0214,136643.0
2022-06-23 15:30:00,77.15,77.36,77.14,77.31,115051.0,71.0214,71.2147,71.0122,71.1687,115051.0
2022-06-23 15:35:00,77.31,77.33,77.19,77.21,161770.0,71.1687,71.1871,71.0582,71.0766,161770.0
2022-06-23 15:40:00,77.22,77.28,77.14,77.2,156055.0,71.0859,71.1411,71.0122,71.0674,156055.0
2022-06-23 15:45:00,77.21,77.4,77.2,77.28,234759.0,71.0766,71.2516,71.0674,71.1411,234759.0
2022-06-23 15:50:00,77.28,77.41,77.24,77.24,300124.0,71.1411,71.2608,71.1043,71.1043,300124.0
2022-06-23 15:55:00,77.24,77.38,77.1,77.21,710460.0,71.1043,71.2331,70.9754,71.0766,710460.0
2022-06-24 09:30:00,77.33,77.5,77.2,77.34,217990.0,71.1871,71.3436,71.0674,71.1963,217990.0
2022-06-24 09:35:00,77.36,77.65,77.36,77.63,130876.0,71.2147,71.4817,71.2147,71.4633,130876.0
2022-06-24 09:40:00,77.63,78.0,77.54,77.91,106358.0,71.4633,71.8039,71.3804,71.721,106358.0
2022-06-24 09:45:00,77.9,77.92,77.43,77.57,74661.0,71.7118,71.7302,71.2792,71.4081,74661.0
2022-06-24 09:50:00,77.57,77.66,77.19,77.28,57808.0,71.4081,71.4909,71.0582,71.1411,57808.0
2022-06-24 09:55:00,77.27,77.34,77.12,77.12,45234.0,71.1319,71.1963,70.9938,70.9938,45234.0
2022-06-24 10:00:00,77.12,77.6,77.12,77.44,102535.0,70.9938,71.4357,70.9938,71.2884,102535.0
2022-06-24 10:05:00,77.43,77.52,77.19,77.43,47366.0,71.2792,71.362,71.0582,71.2792,47366.0
2022-06-24 10:10:00,77.42,77.46,77.25,77.33,78054.0,71.27,71.3068,71.1135,71.1871,78054.0
2022-06-24 10:15:00,77.33,77.47,77.25,77.45,72640.0,71.1871,71.316,71.1135,71.2976,72640.0
2022-06-24 10:20:00,77.43,77.48,77.31,77.31,76751.0,71.2792,71.3252,71.1687,71.1687,76751.0
2022-06-24 10:25:00,77.31,77.31,76.97,77.0,55509.0,71.1687,71.1687,70.8557,70.8833,55509.0
2022-06-24 10:30:00,77.02,77.14,76.93,76.98,79183.0,70.9017,71.0122,70.8189,70.8649,79183.0
2022-06-24 10:35:00,76.97,77.01,76.64,76.66,57021.0,70.8557,70.8925,70.5519,70.5703,57021.0
2022-06-24 10:40:00,76.65,76.93,76.63,76.92,51324.0,70.5611,70.8189,70.5427,70.8097,51324.0
2022-06-24 10:45:00,76.92,77.09,76.86,77.02,67034.0,70.8097,70.9662,70.7545,70.9017,67034.0
2022-06-24 10:50:00,77.02,77.04,76.76,76.78,51597.0,70.9017,70.9202,70.6624,70.6808,51597.0
2022-06-24 10:55:00,76.77,76.97,76.73,76.77,145423.0,70.6716,70.8557,70.6348,70.6716,145423.0
2022-06-24 11:00:00,76.77,76.83,76.74,76.78,51360.0,70.6716,70.7268,70.644,70.6808,51360.0
2022-06-24 11:05:00,76.78,76.85,76.72,76.83,63965.0,70.6808,70.7452,70.6256,70.7268,63965.0
2022-06-24 11:10:00,76.84,76.98,76.83,76.98,40172.0,70.736,70.8649,70.7268,70.8649,40172.0
2022-06-24 11:15:00,76.98,77.13,76.91,77.11,50098.0,70.8649,71.003,70.8005,70.9846,50098.0
2022-06-24 11:20:00,77.11,77.18,77.05,77.07,51974.0,70.9846,71.049,70.9294,70.9478,51974.0
2022-06-24 11:25:00,77.07,77.15,76.99,77.11,42243.0,70.9478,71.0214,70.8741,70.9846,42243.0
2022-06-24 11:30:00,77.12,77.15,76.94,77.0,41854.0,70.9938,71.0214,70.8281,70.8833,41854.0
2022-06-24 11:35:00,76.99,77.05,76.89,77.0,32286.0,70.8741,70.9294,70.7821,70.8833,32286.0
2022-06-24 11:40:00,76.99,77.02,76.91,77.02,44465.0,70.8741,70.9017,70.8005,70.9017,44465.0
2022-06-24 11:45:00,77.01,77.02,76.83,76.86,44727.0,70.8925,70.9017,70.7268,70.7545,44727.0
2022-06-24 11:50:00,76.87,76.97,76.85,76.87,40836.0,70.7637,70.8557,70.7452,70.7637,40836.0
2022-06-24 11:55:00,76.88,77.01,76.8,76.98,53459.0,70.7729,70.8925,70.6992,70.8649,53459.0
2022-06-24 12:00:00,77.0,77.18,76.99,77.12,33664.0,70.8833,71.049,70.8741,70.9938,33664.0
2022-06-24 12:05:00,77.11,77.17,77.04,77.17,42958.0,70.9846,71.0398,70.9202,71.0398,42958.0
2022-06-24 12:10:00,77.17,77.28,77.16,77.26,49849.0,71.0398,71.1411,71.0306,71.1227,49849.0
2022-06-24 12:15:00,77.26,77.4,77.26,77.38,33025.0,71.1227,71.2516,71.1227,71.2331,33025.0
2022-06-24 12:20:00,77.39,77.4,77.19,77.22,41047.0,71.2423,71.2516,71.0582,71.0859,41047.0
2022-06-24 12:25:00,77.23,77.3,77.2,77.27,41234.0,71.0951,71.1595,71.0674,71.1319,41234.0
2022-06-24 12:30:00,77.27,77.38,77.25,77.26,45957.0,71.1319,71.2331,71.1135,71.1227,45957.0
2022-06-24 12:35:00,77.26,77.39,77.25,77.39,23411.0,71.1227,71.2423,71.1135,71.2423,23411.0
2022-06-24 12:40:00,77.39,77.47,77.34,77.45,32943.0,71.2423,71.316,71.1963,71.2976,32943.0
2022-06-24 12:45:00,77.45,77.45,77.36,77.43,32879.0,71.2976,71.2976,71.2147,71.2792,32879.0
2022-06-24 12:50:00,77.45,77.53,77.38,77.48,70717.0,71.2976,71.3712,71.2331,71.3252,70717.0
2022-06-24 12:55:00,77.48,77.6,77.47,77.51,36656.0,71.3252,71.4357,71.316,71.3528,36656.0
2022-06-24 13:00:00,77.5,77.55,77.42,77.45,33798.0,71.3436,71.3896,71.27,71.2976,33798.0
2022-06-24 13:05:00,77.46,77.52,77.39,77.44,36472.0,71.3068,71.362,71.2423,71.2884,36472.0
2022-06-24 13:10:00,77.45,77.58,77.44,77.51,41353.0,71.2976,71.4173,71.2884,71.3528,41353.0
2022-06-24 13:15:00,77.52,77.52,77.36,77.4,52655.0,71.362,71.362,71.2147,71.2516,52655.0
2022-06-24 13:20:00,77.4,77.49,77.37,77.49,33327.0,71.2516,71.3344,71.2239,71.3344,33327.0
2022-06-24 13:25:00,77.5,77.53,77.43,77.52,34913.0,71.3436,71.3712,71.2792,71.362,34913.0
2022-06-24 13:30:00,77.52,77.54,77.46,77.47,22639.0,71.362,71.3804,71.3068,71.316,22639.0
2022-06-24 13:35:00,77.46,77.47,77.41,77.44,32536.0,71.3068,71.316,71.2608,71.2884,32536.0
2022-06-24 13:40:00,77.45,77.6,77.44,77.59,25926.0,71.2976,71.4357,71.2884,71.4265,25926.0
2022-06-24 13:45:00,77.59,77.59,77.52,77.58,32384.0,71.4265,71.4265,71.362,71.4173,32384.0
2022-06-24 13:50:00,77.58,77.61,77.39,77.39,27423.0,71.4173,71.4449,71.2423,71.2423,27423.0
2022-06-24 13:55:00,77.39,77.53,77.38,77.42,32677.0,71.2423,71.3712,71.2331,71.27,32677.0
2022-06-24 14:00:00,77.42,77.51,77.39,77.51,28243.0,71.27,71.3528,71.2423,71.3528,28243.0
2022-06-24 14:05:00,77.52,77.56,77.47,77.52,34898.0,71.362,71.3988,71.316,71.362,34898.0
2022-06-24 14:10:00,77.53,77.65,77.53,77.62,31031.0,71.3712,71.4817,71.3712,71.4541,31031.0
2022-06-24 14:15:00,77.61,77.65,77.57,77.65,29578.0,71.4449,71.4817,71.4081,71.4817,29578.0
2022-06-24 14:20:00,77.65,77.66,77.55,77.61,35943.0,71.4817,71.4909,71.3896,71.4449,35943.0
2022-06-24 14:25:00,77.62,77.71,77.58,77.66,38934.0,71.4541,71.5369,71.4173,71.4909,38934.0
2022-06-24 14:30:00,77.65,77.72,77.65,77.7,32085.0,71.4817,71.5461,71.4817,71.5277,32085.0
2022-06-24 14:35:00,77.7,77.75,77.65,77.68,71694.0,71.5277,71.5738,71.4817,71.5093,71694.0
2022-06-24 14:40:00,77.67,77.69,77.59,77.64,38909.0,71.5001,71.5185,71.4265,71.4725,38909.0
2022-06-24 14:45:00,77.64,77.66,77.61,77.61,36696.0,71.4725,71.4909,71.4449,71.4449,36696.0
2022-06-24 14:50:00,77.61,77.65,77.59,77.64,43988.0,71.4449,71.4817,71.4265,71.4725,43988.0
2022-06-24 14:55:00,77.64,77.69,77.57,77.65,71836.0,71.4725,71.5185,71.4081,71.4817,71836.0
2022-06-24 15:00:00,77.65,77.85,77.62,77.85,71390.0,71.4817,71.6658,71.4541,71.6658,71390.0
2022-06-24 15:05:00,77.86,77.86,77.75,77.77,56807.0,71.675,71.675,71.5738,71.5922,56807.0
2022-06-24 15:10:00,77.77,77.83,77.71,77.83,65378.0,71.5922,71.6474,71.5369,71.6474,65378.0
2022-06-24 15:15:00,77.83,77.84,77.77,77.8,89799.0,71.6474,71.6566,71.5922,71.6198,89799.0
2022-06-24 15:20:00,77.8,77.81,77.72,77.74,67194.0,71.6198,71.629,71.5461,71.5645,67194.0
2022-06-24 15:25:00,77.74,77.78,77.67,77.75,68923.0,71.5645,71.6014,71.5001,71.5738,68923.0
2022-06-24 15:30:00,77.74,77.74,77.64,77.69,92472.0,71.5645,71.5645,71.4725,71.5185,92472.0
2022-06-24 15:35:00,77.69,77.86,77.68,77.84,106842.0,71.5185,71.675,71.5093,71.6566,106842.0
2022-06-24 15:40:00,77.85,77.89,77.83,77.86,122620.0,71.6658,71.7026,71.6474,71.675,122620.0
2022-06-24 15:45:00,77.87,77.97,77.86,77.91,255656.0,71.6842,71.7763,71.675,71.721,255656.0
2022-06-24 15:50:00,77.91,78.13,77.89,78.06,352370.0,71.721,71.9236,71.7026,71.8591,352370.0
2022-06-24 15:55:00,78.07,78.11,77.94,78.06,759493.0,71.8683,71.9052,71.7487,71.8591,759493.0
2022-06-27 09:30:00,77.73,78.0,77.4,77.52,161449.0,71.5553,71.8039,71.2516,71.362,161449.0
2022-06-27 09:35:00,77.55,77.69,77.37,77.64,63667.0,71.3896,71.5185,71.2239,71.4725,63667.0
2022-06-27 09:40:00,77.67,77.83,77.5,77.51,73172.0,71.5001,71.6474,71.3436,71.3528,73172.0
2022-06-27 09:45:00,77.51,77.65,77.5,77.52,79736.0,71.3528,71.4817,71.3436,71.362,79736.0
2022-06-27 09:50:00,77.54,77.67,77.44,77.53,45483.0,71.3804,71.5001,71.2884,71.3712,45483.0
2022-06-27 09:55:00,77.52,77.55,77.42,77.48,42410.0,71.362,71.3896,71.27,71.3252,42410.0
2022-06-27 10:00:00,77.49,77.62,77.36,77.47,73156.0,71.3344,71.4541,71.2147,71.316,73156.0
2022-06-27 10:05:00,77.5,77.72,77.47,77.69,70184.0,71.3436,71.5461,71.316,71.5185,70184.0
2022-06-27 10:10:00,77.68,77.9,77.65,77.87,45535.0,71.5093,71.7118,71.4817,71.6842,45535.0
2022-06-27 10:15:00,77.87,77.94,77.63,77.75,58831.0,71.6842,71.7487,71.4633,71.5738,58831.0
2022-06-27 10:20:00,77.73,77.88,77.63,77.63,62248.0,71.5553,71.6934,71.4633,71.4633,62248.0
2022-06-27 10:25:00,77.61,77.63,77.44,77.6,89667.0,71.4449,71.4633,71.2884,71.4357,89667.0
2022-06-27 10:30:00,77.58,77.73,77.54,77.61,55981.0,71.4173,71.5553,71.3804,71.4449,55981.0
2022-06-27 10:35:00,77.61,77.75,77.54,77.57,55564.0,71.4449,71.5738,71.3804,71.4081,55564.0
2022-06-27 10:40:00,77.57,77.63,77.5,77.59,35845.0,71.4081,71.4633,71.3436,71.4265,35845.0
2022-06-27 10:45:00,77.57,77.64,77.45,77.6,50637.0,71.4081,71.4725,71.2976,71.4357,50637.0
2022-06-27 10:50:00,77.61,77.79,77.6,77.77,55916.0,71.4449,71.6106,71.4357,71.5922,55916.0
2022-06-27 10:55:00,77.77,77.88,77.71,77.71,60626.0,71.5922,71.6934,71.5369,71.5369,60626.0
2022-06-27 11:00:00,77.71,77.79,77.61,77.62,75820.0,71.5369,71.6106,71.4449,71.4541,75820.0
2022-06-27 11:05:00,77.62,77.83,77.62,77.78,41965.0,71.4541,71.6474,71.4541,71.6014,41965.0
2022-06-27 11:10:00,77.78,77.9,77.75,77.88,34373.0,71.6014,71.7118,71.5738,71.6934,34373.0
2022-06-27 11:15:00,77.87,78.03,77.84,78.0,87225.0,71.6842,71.8315,71.6566,71.8039,87225.0
2022-06-27 11:20:00,78.0,78.08,77.9,78.07,36067.0,71.8039,71.8775,71.7118,71.8683,36067.0
2022-06-27 11:25:00,78.06,78.11,77.98,78.02,37914.0,71.8591,71.9052,71.7855,71.8223,37914.0
2022-06-27 11:30:00,78.01,78.04,77.92,77.95,32300.0,71.8131,71.8407,71.7302,71.7579,32300.0
2022-06-27 11:35:00,77.94,78.01,77.89,78.01,36837.0,71.7487,71.8131,71.7026,71.8131,36837.0
2022-06-27 11:40:00,78.01,78.12,78.0,78.12,40423.0,71.8131,71.9144,71.8039,71.9144,40423.0
2022-06-27 11:45:00,78.13,78.14,77.95,78.06,52987.0,71.9236,71.9328,71.7579,71.8591,52987.0
2022-06-27 11:50:00,78.06,78.07,77.96,78.03,38866.0,71.8591,71.8683,71.7671,71.8315,38866.0
2022-06-27 11:55:00,78.02,78.13,77.99,78.1,58920.0,71.8223,71.9236,71.7947,71.8959,58920.0
2022-06-27 12:00:00,78.11,78.18,78.04,78.11,41664.0,71.9052,71.9696,71.8407,71.9052,41664.0
2022-06-27 12:05:00,78.14,78.18,78.08,78.17,25273.0,71.9328,71.9696,71.8775,71.9604,25273.0
2022-06-27 12:10:00,78.17,78.17,78.07,78.07,25967.0,71.9604,71.9604,71.8683,71.8683,25967.0
2022-06-27 12:15:00,78.06,78.12,78.0,78.12,42920.0,71.8591,71.9144,71.8039,71.9144,42920.0
2022-06-27 12:20:00,78.11,78.15,77.99,78.0,37888.0,71.9052,71.942,71.7947,71.8039,37888.0
2022-06-27 12:25:00,78.0,78.02,77.86,77.91,41099.0,71.8039,71.8223,71.675,71.721,41099.0
2022-06-27 12:30:00,77.9,77.92,77.84,77.84,32755.0,71.7118,71.7302,71.6566,71.6566,32755.0
2022-06-27 12:35:00,77.83,77.96,77.81,77.93,40491.0,71.6474,71.7671,71.629,71.7395,40491.0
2022-06-27 12:40:00,77.92,78.05,77.92,78.04,24513.0,71.7302,71.8499,71.7302,71.8407,24513.0
2022-06-27 12:45:00,78.04,78.07,77.99,78.06,33004.0,71.8407,71.8683,71.7947,71.8591,33004.0
2022-06-27 12:50:00,78.06,78.09,77.97,78.08,25294.0,71.8591,71.8867,71.7763,71.8775,25294.0
2022-06-27 12:55:00,78.08,78.08,77.92,77.99,25585.0,71.8775,71.8775,71.7302,71.7947,25585.0
2022-06-27 13:00:00,78.0,78.01,77.81,77.83,53444.0,71.8039,71.8131,71.629,71.6474,53444.0
2022-06-27 13:05:00,77.81,77.84,77.64,77.81,51560.0,71.629,71.6566,71.4725,71.629,51560.0
2022-06-27 13:10:00,77.82,77.96,77.8,77.93,30977.0,71.6382,71.7671,71.6198,71.7395,30977.0
2022-06-27 13:15:00,77.93,77.95,77.8,77.94,29085.0,71.7395,71.7579,71.6198,71.7487,29085.0
2022-06-27 13:20:00,77.94,77.95,77.85,77.89,28808.0,71.7487,71.7579,71.6658,71.7026,28808.0
2022-06-27 13:25:00,77.9,77.91,77.84,77.9,24007.0,71.7118,71.721,71.6566,71.7118,24007.0
2022-06-27 13:30:00,77.89,77.94,77.86,77.89,26896.0,71.7026,71.7487,71.675,71.7026,26896.0
2022-06-27 13:35:00,77.88,77.94,77.83,77.94,21741.0,71.6934,71.7487,71.6474,71.7487,21741.0
2022-06-27 13:40:00,77.93,77.95,77.81,77.86,28527.0,71.7395,71.7579,71.629,71.675,28527.0
2022-06-27 13:45:00,77.86,77.9,77.76,77.89,40714.0,71.675,71.7118,71.583,71.7026,40714.0
2022-06-27 13:50:00,77.9,77.98,77.89,77.9,37339.0,71.7118,71.7855,71.7026,71.7118,37339.0
2022-06-27 13:55:00,77.9,77.9,77.8,77.81,28978.0,71.7118,71.7118,71.6198,71.629,28978.0
2022-06-27 14:00:00,77.81,77.84,77.67,77.83,62439.0,71.629,71.6566,71.5001,71.6474,62439.0
2022-06-27 14:05:00,77.84,77.85,77.67,77.76,47141.0,71.6566,71.6658,71.5001,71.583,47141.0
2022-06-27 14:10:00,77.76,77.76,77.6,77.72,61641.0,71.583,71.583,71.4357,71.5461,61641.0
2022-06-27 14:15:00,77.72,77.83,77.69,77.83,29537.0,71.5461,71.6474,71.5185,71.6474,29537.0
2022-06-27 14:20:00,77.83,77.88,77.75,77.85,56768.0,71.6474,71.6934,71.5738,71.6658,56768.0
2022-06-27 14:25:00,77.84,77.85,77.74,77.8,51890.0,71.6566,71.6658,71.5645,71.6198,51890.0
2022-06-27 14:30:00,77.8,77.91,77.73,77.9,37463.0,71.6198,71.721,71.5553,71.7118,37463.0
2022-06-27 14:35:00,77.89,77.92,77.83,77.9,47046.0,71.7026,71.7302,71.6474,71.7118,47046.0
2022-06-27 14:40:00,77.9,77.97,77.85,77.96,31942.0,71.7118,71.7763,71.6658,71.7671,31942.0
2022-06-27 14:45:00,77.95,78.0,77.91,77.98,35066.0,71.7579,71.8039,71.721,71.7855,35066.0
2022-06-27 14:50:00,77.98,78.0,77.91,77.97,29426.0,71.7855,71.8039,71.721,71.7763,29426.0
2022-06-27 14:55:00,77.98,78.03,77.92,77.92,39065.0,71.7855,71.8315,71.7302,71.7302,39065.0
2022-06-27 15:00:00,77.92,77.95,77.75,77.82,66425.0,71.7302,71.7579,71.5738,71.6382,66425.0
2022-06-27 15:05:00,77.82,77.97,77.78,77.91,41436.0,71.6382,71.7763,71.6014,71.721,41436.0
2022-06-27 15:10:00,77.92,78.03,77.9,78.03,63225.0,71.7302,71.8315,71.7118,71.8315,63225.0
2022-06-27 15:15:00,78.02,78.07,77.96,78.06,46123.0,71.8223,71.8683,71.7671,71.8591,46123.0
2022-06-27 15:20:00,78.05,78.07,77.95,78.0,37783.0,71.8499,71.8683,71.7579,71.8039,37783.0
2022-06-27 15:25:00,77.99,78.05,77.97,78.01,50383.0,71.7947,71.8499,71.7763,71.8131,50383.0
2022-06-27 15:30:00,78.0,78.06,77.92,77.93,84128.0,71.8039,71.8591,71.7302,71.7395,84128.0
2022-06-27 15:35:00,77.94,77.95,77.77,77.81,123058.0,71.7487,71.7579,71.5922,71.629,123058.0
2022-06-27 15:40:00,77.8,78.02,77.77,78.0,108741.0,71.6198,71.8223,71.5922,71.8039,108741.0
2022-06-27 15:45:00,78.0,78.04,77.92,78.04,169443.0,71.8039,71.8407,71.7302,71.8407,169443.0
2022-06-27 15:50:00,78.03,78.03,77.75,77.81,163126.0,71.8315,71.8315,71.5738,71.629,163126.0
2022-06-27 15:55:00,77.81,77.9,77.76,77.9,245922.0,71.629,71.7118,71.583,71.7118,245922.0
2022-06-28 09:30:00,77.91,78.14,77.79,78.14,116857.0,71.721,71.9328,71.6106,71.9328,116857.0
2022-06-28 09:35:00,78.16,78.3,77.98,77.99,77979.0,71.9512,72.0801,71.7855,71.7947,77979.0
2022-06-28 09:40:00,77.99,78.18,77.91,78.16,58782.0,71.7947,71.9696,71.721,71.9512,58782.0
2022-06-28 09:45:00,78.17,78.31,77.98,78.29,92896.0,71.9604,72.0893,71.7855,72.0709,92896.0
2022-06-28 09:50:00,78.28,78.33,78.21,78.22,44769.0,72.0616,72.1077,71.9972,72.0064,44769.0
2022-06-28 09:55:00,78.22,78.27,78.14,78.17,94220.0,72.0064,72.0524,71.9328,71.9604,94220.0
2022-06-28 10:00:00,78.18,78.26,77.91,77.91,68433.0,71.9696,72.0432,71.721,71.721,68433.0
2022-06-28 10:05:00,77.92,77.96,77.69,77.74,52804.0,71.7302,71.7671,71.5185,71.5645,52804.0
2022-06-28 10:10:00,77.74,77.88,77.71,77.73,41643.0,71.5645,71.6934,71.5369,71.5553,41643.0
2022-06-28 10:15:00,77.73,77.96,77.72,77.89,68589.0,71.5553,71.7671,71.5461,71.7026,68589.0
2022-06-28 10:20:00,77.87,77.95,77.82,77.92,25985.0,71.6842,71.7579,71.6382,71.7302,25985.0
2022-06-28 10:25:00,77.92,77.94,77.73,77.73,28140.0,71.7302,71.7487,71.5553,71.5553,28140.0
2022-06-28 10:30:00,77.72,77.85,77.67,77.78,70406.0,71.5461,71.6658,71.5001,71.6014,70406.0
2022-06-28 10:35:00,77.78,77.82,77.7,77.77,36504.0,71.6014,71.6382,71.5277,71.5922,36504.0
2022-06-28 10:40:00,77.76,77.84,77.7,77.84,25693.0,71.583,71.6566,71.5277,71.6566,25693.0
2022-06-28 10:45:00,77.83,77.87,77.51,77.52,43256.0,71.6474,71.6842,71.3528,71.362,43256.0
2022-06-28 10:50:00,77.52,77.58,77.42,77.51,27646.0,71.362,71.4173,71.27,71.3528,27646.0
2022-06-28 10:55:00,77.51,77.76,77.51,77.76,26898.0,71.3528,71.583,71.3528,71.583,26898.0
2022-06-28 11:00:00,77.76,77.77,77.65,77.7,24696.0,71.583,71.5922,71.4817,71.5277,24696.0
2022-06-28 11:05:00,77.7,77.72,77.58,77.61,21371.0,71.5277,71.5461,71.4173,71.4449,21371.0
2022-06-28 11:10:00,77.62,77.65,77.53,77.62,32915.0,71.4541,71.4817,71.3712,71.4541,32915.0
2022-06-28 11:15:00,77.62,77.64,77.49,77.56,140309.0,71.4541,71.4725,71.3344,71.3988,140309.0
2022-06-28 11:20:00,77.56,77.57,77.41,77.42,50928.0,71.3988,71.4081,71.2608,71.27,50928.0
2022-06-28 11:25:00,77.41,77.42,77.22,77.23,40699.0,71.2608,71.27,71.0859,71.0951,40699.0
2022-06-28 11:30:00,77.22,77.39,77.21,77.38,58876.0,71.0859,71.2423,71.0766,71.2331,58876.0
2022-06-28 11:35:00,77.38,77.46,77.2,77.2,29931.0,71.2331,71.3068,71.0674,71.0674,29931.0
2022-06-28 11:40:00,77.21,77.22,76.97,76.99,25133.0,71.0766,71.0859,70.8557,70.8741,25133.0
2022-06-28 11:45:00,76.99,77.05,76.91,76.98,32960.0,70.8741,70.9294,70.8005,70.8649,32960.0
2022-06-28 11:50:00,76.98,77.1,76.92,76.97,156827.0,70.8649,70.9754,70.8097,70.8557,156827.0
2022-06-28 11:55:00,76.96,77.02,76.88,76.95,31762.0,70.8465,70.9017,70.7729,70.8373,31762.0
2022-06-28 12:00:00,76.97,77.05,76.91,76.92,22221.0,70.8557,70.9294,70.8005,70.8097,22221.0
2022-06-28 12:05:00,76.93,77.14,76.92,77.12,14607.0,70.8189,71.0122,70.8097,70.9938,14607.0
2022-06-28 12:10:00,77.11,77.18,77.06,77.1,27247.0,70.9846,71.049,70.9386,70.9754,27247.0
2022-06-28 12:15:00,77.1,77.1,76.9,76.98,30957.0,70.9754,70.9754,70.7913,70.8649,30957.0
2022-06-28 12:20:00,76.96,77.0,76.89,76.94,101629.0,70.8465,70.8833,70.7821,70.8281,101629.0
2022-06-28 12:25:00,76.95,77.0,76.93,76.97,53868.0,70.8373,70.8833,70.8189,70.8557,53868.0
2022-06-28 12:30:00,76.98,76.98,76.81,76.86,71207.0,70.8649,70.8649,70.7084,70.7545,71207.0
2022-06-28 12:35:00,76.86,76.97,76.84,76.96,90542.0,70.7545,70.8557,70.736,70.8465,90542.0
2022-06-28 12:40:00,76.97,77.11,76.95,77.04,29277.0,70.8557,70.9846,70.8373,70.9202,29277.0
2022-06-28 12:45:00,77.04,77.05,76.97,76.98,44502.0,70.9202,70.9294,70.8557,70.8649,44502.0
2022-06-28 12:50:00,76.98,77.01,76.9,76.92,64200.0,70.8649,70.8925,70.7913,70.8097,64200.0
2022-06-28 12:55:00,76.93,76.94,76.83,76.86,57228.0,70.8189,70.8281,70.7268,70.7545,57228.0
2022-06-28 13:00:00,76.86,76.86,76.69,76.74,85592.0,70.7545,70.7545,70.598,70.644,85592.0
2022-06-28 13:05:00,76.74,76.74,76.47,76.51,118719.0,70.644,70.644,70.3954,70.4323,118719.0
2022-06-28 13:10:00,76.52,76.57,76.36,76.37,90599.0,70.4415,70.4875,70.2942,70.3034,90599.0
2022-06-28 13:15:00,76.37,76.45,76.32,76.32,51957.0,70.3034,70.377,70.2573,70.2573,51957.0
2022-06-28 13:20:00,76.32,76.4,76.29,76.4,89689.0,70.2573,70.331,70.2297,70.331,89689.0
2022-06-28 13:25:00,76.4,76.53,76.32,76.53,43176.0,70.331,70.4507,70.2573,70.4507,43176.0
2022-06-28 13:30:00,76.52,76.58,76.5,76.51,47117.0,70.4415,70.4967,70.423,70.4323,47117.0
2022-06-28 13:35:00,76.51,76.51,76.36,76.41,62545.0,70.4323,70.4323,70.2942,70.3402,62545.0
2022-06-28 13:40:00,76.39,76.52,76.35,76.4,41078.0,70.3218,70.4415,70.285,70.331,41078.0
2022-06-28 13:45:00,76.4,76.51,76.4,76.44,25883.0,70.331,70.4323,70.331,70.3678,25883.0
2022-06-28 13:50:00,76.43,76.57,76.43,76.53,35253.0,70.3586,70.4875,70.3586,70.4507,35253.0
2022-06-28 13:55:00,76.52,76.63,76.48,76.62,19504.0,70.4415,70.5427,70.4046,70.5335,19504.0
2022-06-28 14:00:00,76.62,76.72,76.58,76.61,35215.0,70.5335,70.6256,70.4967,70.5243,35215.0
2022-06-28 14:05:00,76.6,76.62,76.51,76.51,17730.0,70.5151,70.5335,70.4323,70.4323,17730.0
2022-06-28 14:10:00,76.51,76.55,76.43,76.46,30122.0,70.4323,70.4691,70.3586,70.3862,30122.0
2022-06-28 14:15:00,76.45,76.47,76.39,76.39,39592.0,70.377,70.3954,70.3218,70.3218,39592.0
2022-06-28 14:20:00,76.38,76.38,76.32,76.36,27034.0,70.3126,70.3126,70.2573,70.2942,27034.0
2022-06-28 14:25:00,76.36,76.47,76.35,76.45,96593.0,70.2942,70.3954,70.285,70.377,96593.0
2022-06-28 14:30:00,76.44,76.44,76.24,76.25,33924.0,70.3678,70.3678,70.1837,70.1929,33924.0
2022-06-28 14:35:00,76.26,76.36,76.23,76.26,31549.0,70.2021,70.2942,70.1745,70.2021,31549.0
2022-06-28 14:40:00,76.26,76.33,76.25,76.33,32231.0,70.2021,70.2666,70.1929,70.2666,32231.0
2022-06-28 14:45:00,76.33,76.42,76.3,76.42,72368.0,70.2666,70.3494,70.2389,70.3494,72368.0
2022-06-28 14:50:00,76.42,76.43,76.32,76.42,33683.0,70.3494,70.3586,70.2573,70.3494,33683.0
2022-06-28 14:55:00,76.42,76.45,76.34,76.44,40398.0,70.3494,70.377,70.2758,70.3678,40398.0
2022-06-28 15:00:00,76.42,76.49,76.33,76.34,35945.0,70.3494,70.4138,70.2666,70.2758,35945.0
2022-06-28 15:05:00,76.33,76.44,76.3,76.43,40922.0,70.2666,70.3678,70.2389,70.3586,40922.0
2022-06-28 15:10:00,76.44,76.5,76.38,76.43,58740.0,70.3678,70.423,70.3126,70.3586,58740.0
2022-06-28 15:15:00,76.43,76.53,76.41,76.52,28659.0,70.3586,70.4507,70.3402,70.4415,28659.0
2022-06-28 15:20:00,76.53,76.6,76.46,76.6,40106.0,70.4507,70.5151,70.3862,70.5151,40106.0
2022-06-28 15:25:00,76.6,76.67,76.53,76.61,53555.0,70.5151,70.5795,70.4507,70.5243,53555.0
2022-06-28 15:30:00,76.61,76.62,76.4,76.43,64343.0,70.5243,70.5335,70.331,70.3586,64343.0
2022-06-28 15:35:00,76.43,76.43,76.3,76.42,70959.0,70.3586,70.3586,70.2389,70.3494,70959.0
2022-06-28 15:40:00,76.42,76.46,76.35,76.45,86641.0,70.3494,70.3862,70.285,70.377,86641.0
2022-06-28 15:45:00,76.45,76.59,76.42,76.57,169751.0,70.377,70.5059,70.3494,70.4875,169751.0
2022-06-28 15:50:00,76.56,76.63,76.42,76.53,145992.0,70.4783,70.5427,70.3494,70.4507,145992.0
2022-06-28 15:55:00,76.54,76.54,76.35,76.46,246125.0,70.4599,70.4599,70.285,70.3862,246125.0
2022-06-29 09:30:00,76.1,76.25,75.83,76.07,178258.0,70.0548,70.1929,69.8063,70.0272,178258.0
2022-06-29 09:35:00,76.05,76.21,75.91,76.13,98875.0,70.0088,70.1561,69.8799,70.0824,98875.0
2022-06-29 09:40:00,76.12,76.25,76.03,76.08,105186.0,70.0732,70.1929,69.9904,70.0364,105186.0
2022-06-29 09:45:00,76.08,76.23,75.97,76.0,195737.0,70.0364,70.1745,69.9351,69.9628,195737.0
2022-06-29 09:50:00,76.01,76.43,75.88,76.31,57775.0,69.972,70.3586,69.8523,70.2481,57775.0
2022-06-29 09:55:00,76.3,76.44,76.18,76.3,41151.0,70.2389,70.3678,70.1285,70.2389,41151.0
2022-06-29 10:00:00,76.3,76.52,76.17,76.36,90286.0,70.2389,70.4415,70.1193,70.2942,90286.0
2022-06-29 10:05:00,76.34,76.38,76.14,76.23,52867.0,70.2758,70.3126,70.0916,70.1745,52867.0
2022-06-29 10:10:00,76.23,76.44,76.16,76.16,54834.0,70.1745,70.3678,70.1101,70.1101,54834.0
2022-06-29 10:15:00,76.17,76.24,75.96,75.98,43241.0,70.1193,70.1837,69.9259,69.9444,43241.0
2022-06-29 10:20:00,75.98,76.0,75.81,75.97,61309.0,69.9444,69.9628,69.7879,69.9351,61309.0
2022-06-29 10:25:00,76.0,76.16,75.9,75.99,55072.0,69.9628,70.1101,69.8707,69.9536,55072.0
2022-06-29 10:30:00,75.99,76.06,75.87,75.9,91362.0,69.9536,70.018,69.8431,69.8707,91362.0
2022-06-29 10:35:00,75.9,75.9,75.61,75.76,58572.0,69.8707,69.8707,69.6037,69.7418,58572.0
2022-06-29 10:40:00,75.77,75.99,75.71,75.83,63208.0,69.751,69.9536,69.6958,69.8063,63208.0
2022-06-29 10:45:00,75.81,75.96,75.75,75.82,79805.0,69.7879,69.9259,69.7326,69.7971,79805.0
2022-06-29 10:50:00,75.82,75.89,75.69,75.7,92845.0,69.7971,69.8615,69.6774,69.6866,92845.0
2022-06-29 10:55:00,75.7,75.8,75.66,75.78,52210.0,69.6866,69.7787,69.6498,69.7602,52210.0
2022-06-29 11:00:00,75.78,75.96,75.75,75.96,34519.0,69.7602,69.9259,69.7326,69.9259,34519.0
2022-06-29 11:05:00,75.97,75.97,75.83,75.86,57418.0,69.9351,69.9351,69.8063,69.8339,57418.0
2022-06-29 11:10:00,75.85,75.87,75.68,75.69,80835.0,69.8247,69.8431,69.6682,69.6774,80835.0
2022-06-29 11:15:00,75.69,75.76,75.53,75.57,108672.0,69.6774,69.7418,69.5301,69.5669,108672.0
2022-06-29 11:20:00,75.56,75.58,75.43,75.51,112481.0,69.5577,69.5761,69.438,69.5117,112481.0
2022-06-29 11:25:00,75.52,75.57,75.35,75.5,71532.0,69.5209,69.5669,69.3644,69.5025,71532.0
2022-06-29 11:30:00,75.5,75.54,75.35,75.39,78527.0,69.5025,69.5393,69.3644,69.4012,78527.0
2022-06-29 11:35:00,75.4,75.46,75.37,75.4,82305.0,69.4104,69.4657,69.3828,69.4104,82305.0
2022-06-29 11:40:00,75.4,75.53,75.37,75.42,33372.0,69.4104,69.5301,69.3828,69.4288,33372.0
2022-06-29 11:45:00,75.43,75.48,75.37,75.44,67304.0,69.438,69.4841,69.3828,69.4473,67304.0
2022-06-29 11:50:00,75.44,75.62,75.41,75.61,31062.0,69.4473,69.613,69.4196,69.6037,31062.0
2022-06-29 11:55:00,75.61,75.65,75.39,75.46,56167.0,69.6037,69.6406,69.4012,69.4657,56167.0
2022-06-29 12:00:00,75.46,75.62,75.42,75.62,54031.0,69.4657,69.613,69.4288,69.613,54031.0
2022-06-29 12:05:00,75.62,75.65,75.51,75.54,96097.0,69.613,69.6406,69.5117,69.5393,96097.0
2022-06-29 12:10:00,75.53,75.54,75.4,75.48,49074.0,69.5301,69.5393,69.4104,69.4841,49074.0
2022-06-29 12:15:00,75.5,75.54,75.3,75.35,48517.0,69.5025,69.5393,69.3184,69.3644,48517.0
2022-06-29 12:20:00,75.37,75.43,75.28,75.35,38531.0,69.3828,69.438,69.3,69.3644,38531.0
2022-06-29 12:25:00,75.34,75.35,75.26,75.27,32247.0,69.3552,69.3644,69.2816,69.2908,32247.0
2022-06-29 12:30:00,75.28,75.46,75.28,75.39,39661.0,69.3,69.4657,69.3,69.4012,39661.0
2022-06-29 12:35:00,75.38,75.6,75.36,75.52,46549.0,69.392,69.5945,69.3736,69.5209,46549.0
2022-06-29 12:40:00,75.51,75.59,75.49,75.59,31450.0,69.5117,69.5853,69.4933,69.5853,31450.0
2022-06-29 12:45:00,75.58,75.61,75.41,75.46,35103.0,69.5761,69.6037,69.4196,69.4657,35103.0
2022-06-29 12:50:00,75.47,75.6,75.46,75.58,46465.0,69.4749,69.5945,69.4657,69.5761,46465.0
2022-06-29 12:55:00,75.55,75.61,75.49,75.6,37773.0,69.5485,69.6037,69.4933,69.5945,37773.0
2022-06-29 13:00:00,75.6,75.62,75.48,75.52,25572.0,69.5945,69.613,69.4841,69.5209,25572.0
2022-06-29 13:05:00,75.53,75.59,75.46,75.55,35303.0,69.5301,69.5853,69.4657,69.5485,35303.0
2022-06-29 13:10:00,75.56,75.62,75.43,75.43,39118.0,69.5577,69.613,69.438,69.438,39118.0
2022-06-29 13:15:00,75.44,75.49,75.43,75.43,18023.0,69.4473,69.4933,69.438,69.438,18023.0
2022-06-29 13:20:00,75.42,75.51,75.4,75.51,18272.0,69.4288,69.5117,69.4104,69.5117,18272.0
2022-06-29 13:25:00,75.51,75.59,75.44,75.55,41862.0,69.5117,69.5853,69.4473,69.5485,41862.0
2022-06-29 13:30:00,75.57,75.58,75.51,75.54,22290.0,69.5669,69.5761,69.5117,69.5393,22290.0
2022-06-29 13:35:00,75.56,75.75,75.55,75.74,19108.0,69.5577,69.7326,69.5485,69.7234,19108.0
2022-06-29 13:40:00,75.73,75.84,75.72,75.8,26562.0,69.7142,69.8155,69.705,69.7787,26562.0
2022-06-29 13:45:00,75.8,75.84,75.77,75.83,18032.0,69.7787,69.8155,69.751,69.8063,18032.0
2022-06-29 13:50:00,75.83,75.94,75.83,75.94,29749.0,69.8063,69.9075,69.8063,69.9075,29749.0
2022-06-29 13:55:00,75.95,76.11,75.94,76.11,24078.0,69.9167,70.064,69.9075,70.064,24078.0
2022-06-29 14:00:00,76.11,76.27,76.09,76.27,48846.0,70.064,70.2113,70.0456,70.2113,48846.0
2022-06-29 14:05:00,76.29,76.38,76.23,76.38,41370.0,70.2297,70.3126,70.1745,70.3126,41370.0
2022-06-29 14:10:00,76.38,76.55,76.35,76.48,72998.0,70.3126,70.4691,70.285,70.4046,72998.0
2022-06-29 14:15:00,76.48,76.51,76.3,76.3,27164.0,70.4046,70.4323,70.2389,70.2389,27164.0
2022-06-29 14:20:00,76.3,76.35,76.19,76.22,77659.0,70.2389,70.285,70.1377,70.1653,77659.0
2022-06-29 14:25:00,76.21,76.27,76.18,76.21,24162.0,70.1561,70.2113,70.1285,70.1561,24162.0
2022-06-29 14:30:00,76.22,76.22,76.09,76.11,21219.0,70.1653,70.1653,70.0456,70.064,21219.0
2022-06-29 14:35:00,76.1,76.12,76.04,76.05,28406.0,70.0548,70.0732,69.9996,70.0088,28406.0
2022-06-29 14:40:00,76.05,76.08,75.98,75.99,29951.0,70.0088,70.0364,69.9444,69.9536,29951.0
2022-06-29 14:45:00,75.99,76.03,75.91,75.97,31946.0,69.9536,69.9904,69.8799,69.9351,31946.0
2022-06-29 14:50:00,75.97,75.97,75.86,75.95,49080.0,69.9351,69.9351,69.8339,69.9167,49080.0
2022-06-29 14:55:00,75.97,76.04,75.9,75.91,44364.0,69.9351,69.9996,69.8707,69.8799,44364.0
2022-06-29 15:00:00,75.91,76.0,75.83,75.96,37578.0,69.8799,69.9628,69.8063,69.9259,37578.0
2022-06-29 15:05:00,75.94,76.09,75.88,76.09,44642.0,69.9075,70.0456,69.8523,70.0456,44642.0
2022-06-29 15:10:00,76.08,76.08,75.96,76.04,48626.0,70.0364,70.0364,69.9259,69.9996,48626.0
2022-06-29 15:15:00,76.04,76.17,75.99,76.06,53795.0,69.9996,70.1193,69.9536,70.018,53795.0
2022-06-29 15:20:00,76.05,76.13,76.02,76.11,43762.0,70.0088,70.0824,69.9812,70.064,43762.0
2022-06-29 15:25:00,76.11,76.18,76.09,76.15,77669.0,70.064,70.1285,70.0456,70.1009,77669.0
2022-06-29 15:30:00,76.16,76.16,75.92,75.96,89583.0,70.1101,70.1101,69.8891,69.9259,89583.0
2022-06-29 15:35:00,75.95,75.97,75.87,75.93,92059.0,69.9167,69.9351,69.8431,69.8983,92059.0
2022-06-29 15:40:00,75.93,75.99,75.9,75.95,139446.0,69.8983,69.9536,69.8707,69.9167,139446.0
2022-06-29 15:45:00,75.97,76.07,75.86,75.97,194688.0,69.9351,70.0272,69.8339,69.9351,194688.0
2022-06-29 15:50:00,75.94,76.1,75.93,76.03,153949.0,69.9075,70.0548,69.8983,69.9904,153949.0
2022-06-29 15:55:00,76.03,76.22,75.97,75.99,389438.0,69.9904,70.1653,69.9351,69.9536,389438.0
2022-06-30 09:30:00,75.46,75.95,75.32,75.83,102863.0,69.4657,69.9167,69.3368,69.8063,102863.0
2022-06-30 09:35:00,75.78,76.25,75.74,76.2,94916.0,69.7602,70.1929,69.7234,70.1469,94916.0
2022-06-30 09:40:00,76.16,76.32,76.01,76.31,61566.0,70.1101,70.2573,69.972,70.2481,61566.0
2022-06-30 09:45:00,76.3,76.92,76.22,76.89,129214.0,70.2389,70.8097,70.1653,70.7821,129214.0
2022-06-30 09:50:00,76.87,77.16,76.82,77.13,125893.0,70.7637,71.0306,70.7176,71.003,125893.0
2022-06-30 09:55:00,77.12,77.12,76.52,76.52,73698.0,70.9938,70.9938,70.4415,70.4415,73698.0
2022-06-30 10:00:00,76.52,76.57,76.28,76.52,67838.0,70.4415,70.4875,70.2205,70.4415,67838.0
2022-06-30 10:05:00,76.5,76.69,76.47,76.62,61981.0,70.423,70.598,70.3954,70.5335,61981.0
2022-06-30 10:10:00,76.62,76.79,76.58,76.7,36538.0,70.5335,70.69,70.4967,70.6072,36538.0
2022-06-30 10:15:00,76.67,76.69,76.52,76.53,27511.0,70.5795,70.598,70.4415,70.4507,27511.0
2022-06-30 10:20:00,76.54,76.58,76.45,76.55,43696.0,70.4599,70.4967,70.377,70.4691,43696.0
2022-06-30 10:25:00,76.54,76.64,76.5,76.63,40953.0,70.4599,70.5519,70.423,70.5427,40953.0
2022-06-30 10:30:00,76.63,76.93,76.61,76.78,89236.0,70.5427,70.8189,70.5243,70.6808,89236.0
2022-06-30 10:35:00,76.8,76.87,76.74,76.81,49660.0,70.6992,70.7637,70.644,70.7084,49660.0
2022-06-30 10:40:00,76.8,76.87,76.73,76.75,51601.0,70.6992,70.7637,70.6348,70.6532,51601.0
2022-06-30 10:45:00,76.76,76.95,76.76,76.93,65300.0,70.6624,70.8373,70.6624,70.8189,65300.0
2022-06-30 10:50:00,76.92,77.14,76.88,77.14,77597.0,70.8097,71.0122,70.7729,71.0122,77597.0
2022-06-30 10:55:00,77.14,77.19,77.1,77.18,51925.0,71.0122,71.0582,70.9754,71.049,51925.0
2022-06-30 11:00:00,77.18,77.23,77.04,77.12,51844.0,71.049,71.0951,70.9202,70.9938,51844.0
2022-06-30 11:05:00,77.12,77.25,77.08,77.25,69024.0,70.9938,71.1135,70.957,71.1135,69024.0
2022-06-30 11:10:00,77.25,77.34,77.22,77.26,114960.0,71.1135,71.1963,71.0859,71.1227,114960.0
2022-06-30 11:15:00,77.24,77.36,77.12,77.13,33197.0,71.1043,71.2147,70.9938,71.003,33197.0
2022-06-30 11:20:00,77.12,77.2,77.12,77.16,29858.0,70.9938,71.0674,70.9938,71.0306,29858.0
2022-06-30 11:25:00,77.16,77.27,77.14,77.14,32876.0,71.0306,71.1319,71.0122,71.0122,32876.0
2022-06-30 11:30:00,77.14,77.18,77.05,77.1,34863.0,71.0122,71.049,70.9294,70.9754,34863.0
2022-06-30 11:35:00,77.1,77.15,77.05,77.1,20717.0,70.9754,71.0214,70.9294,70.9754,20717.0
2022-06-30 11:40:00,77.11,77.13,77.01,77.12,23136.0,70.9846,71.003,70.8925,70.9938,23136.0
2022-06-30 11:45:00,77.14,77.15,77.0,77.04,82883.0,71.0122,71.0214,70.8833,70.9202,82883.0
2022-06-30 11:50:00,77.03,77.16,77.02,77.13,58966.0,70.9109,71.0306,70.9017,71.003,58966.0
2022-06-30 11:55:00,77.11,77.27,77.07,77.23,18849.0,70.9846,71.1319,70.9478,71.0951,18849.0
2022-06-30 12:00:00,77.23,77.26,77.17,77.22,21830.0,71.0951,71.1227,71.0398,71.0859,21830.0
2022-06-30 12:05:00,77.23,77.25,77.13,77.13,31487.0,71.0951,71.1135,71.003,71.003,31487.0
2022-06-30 12:10:00,77.12,77.17,77.06,77.17,16225.0,70.9938,71.0398,70.9386,71.0398,16225.0
2022-06-30 12:15:00,77.18,77.29,77.14,77.24,41952.0,71.049,71.1503,71.0122,71.1043,41952.0
2022-06-30 12:20:00,77.26,77.37,77.22,77.37,43878.0,71.1227,71.2239,71.0859,71.2239,43878.0
2022-06-30 12:25:00,77.38,77.64,77.38,77.62,58307.0,71.2331,71.4725,71.2331,71.4541,58307.0
2022-06-30 12:30:00,77.62,77.84,77.6,77.79,59348.0,71.4541,71.6566,71.4357,71.6106,59348.0
2022-06-30 12:35:00,77.78,77.91,77.72,77.9,95993.0,71.6014,71.721,71.5461,71.7118,95993.0
2022-06-30 12:40:00,77.9,78.07,77.86,78.06,63034.0,71.7118,71.8683,71.675,71.8591,63034.0
2022-06-30 12:45:00,78.08,78.12,78.01,78.01,22384.0,71.8775,71.9144,71.8131,71.8131,22384.0
2022-06-30 12:50:00,78.03,78.22,77.99,78.17,129573.0,71.8315,72.0064,71.7947,71.9604,129573.0
2022-06-30 12:55:00,78.17,78.23,78.09,78.13,39985.0,71.9604,72.0156,71.8867,71.9236,39985.0
2022-06-30 13:00:00,78.14,78.24,78.11,78.14,41100.0,71.9328,72.0248,71.9052,71.9328,41100.0
2022-06-30 13:05:00,78.14,78.14,78.04,78.1,33834.0,71.9328,71.9328,71.8407,71.8959,33834.0
2022-06-30 13:10:00,78.09,78.09,77.9,77.95,73019.0,71.8867,71.8867,71.7118,71.7579,73019.0
2022-06-30 13:15:00,77.95,77.96,77.89,77.95,36271.0,71.7579,71.7671,71.7026,71.7579,36271.0
2022-06-30 13:20:00,77.97,78.07,77.94,78.03,29126.0,71.7763,71.8683,71.7487,71.8315,29126.0
2022-06-30 13:25:00,78.02,78.11,78.0,78.08,24267.0,71.8223,71.9052,71.8039,71.8775,24267.0
2022-06-30 13:30:00,78.08,78.14,78.05,78.1,36794.0,71.8775,71.9328,71.8499,71.8959,36794.0
2022-06-30 13:35:00,78.09,78.2,78.09,78.16,23292.0,71.8867,71.988,71.8867,71.9512,23292.0
2022-06-30 13:40:00,78.17,78.23,78.01,78.01,87598.0,71.9604,72.0156,71.8131,71.8131,87598.0
2022-06-30 13:45:00,78.02,78.11,77.98,78.11,111780.0,71.8223,71.9052,71.7855,71.9052,111780.0
2022-06-30 13:50:00,78.1,78.19,78.09,78.12,38981.0,71.8959,71.9788,71.8867,71.9144,38981.0
2022-06-30 13:55:00,78.13,78.13,78.01,78.12,61541.0,71.9236,71.9236,71.8131,71.9144,61541.0
2022-06-30 14:00:00,78.13,78.15,78.01,78.09,63430.0,71.9236,71.942,71.8131,71.8867,63430.0
2022-06-30 14:05:00,78.09,78.16,77.93,77.98,70514.0,71.8867,71.9512,71.7395,71.7855,70514.0
2022-06-30 14:10:00,77.97,78.09,77.86,77.86,42574.0,71.7763,71.8867,71.675,71.675,42574.0
2022-06-30 14:15:00,77.83,77.94,77.8,77.91,24664.0,71.6474,71.7487,71.6198,71.721,24664.0
2022-06-30 14:20:00,77.91,77.93,77.65,77.66,52093.0,71.721,71.7395,71.4817,71.4909,52093.0
2022-06-30 14:25:00,77.67,77.84,77.58,77.76,36348.0,71.5001,71.6566,71.4173,71.583,36348.0
2022-06-30 14:30:00,77.77,77.81,77.66,77.75,37388.0,71.5922,71.629,71.4909,71.5738,37388.0
2022-06-30 14:35:00,77.74,77.83,77.65,77.78,29129.0,71.5645,71.6474,71.4817,71.6014,29129.0
2022-06-30 14:40:00,77.77,77.83,77.5,77.54,114495.0,71.5922,71.6474,71.3436,71.3804,114495.0
2022-06-30 14:45:00,77.54,77.67,77.5,77.51,37466.0,71.3804,71.5001,71.3436,71.3528,37466.0
2022-06-30 14:50:00,77.5,77.55,77.38,77.43,33304.0,71.3436,71.3896,71.2331,71.2792,33304.0
2022-06-30 14:55:00,77.42,77.51,77.39,77.49,31733.0,71.27,71.3528,71.2423,71.3344,31733.0
2022-06-30 15:00:00,77.5,77.54,77.43,77.46,47773.0,71.3436,71.3804,71.2792,71.3068,47773.0
2022-06-30 15:05:00,77.45,77.45,77.15,77.18,50644.0,71.2976,71.2976,71.0214,71.049,50644.0
2022-06-30 15:10:00,77.17,77.29,77.16,77.28,72323.0,71.0398,71.1503,71.0306,71.1411,72323.0
2022-06-30 15:15:00,77.27,77.28,77.11,77.16,80914.0,71.1319,71.1411,70.9846,71.0306,80914.0
2022-06-30 15:20:00,77.17,77.33,77.16,77.31,70818.0,71.0398,71.1871,71.0306,71.1687,70818.0
2022-06-30 15:25:00,77.33,77.51,77.33,77.51,53407.0,71.1871,71.3528,71.1871,71.3528,53407.0
2022-06-30 15:30:00,77.48,77.62,77.46,77.6,93108.0,71.3252,71.4541,71.3068,71.4357,93108.0
2022-06-30 15:35:00,77.59,77.69,77.5,77.54,81861.0,71.4265,71.5185,71.3436,71.3804,81861.0
2022-06-30 15:40:00,77.53,77.57,77.25,77.31,88361.0,71.3712,71.4081,71.1135,71.1687,88361.0
2022-06-30 15:45:00,77.31,77.54,77.28,77.37,121201.0,71.1687,71.3804,71.1411,71.2239,121201.0
2022-06-30 15:50:00,77.37,77.52,77.06,77.13,241242.0,71.2239,71.362,70.9386,71.003,241242.0
2022-06-30 15:55:00,77.13,77.54,77.03,77.48,664266.0,71.003,71.3804,70.9109,71.3252,664266.0
2022-07-01 09:30:00,78.33,78.75,78.09,78.63,218191.0,72.1077,72.4943,71.8867,72.3838,218191.0
2022-07-01 09:35:00,78.63,78.64,78.24,78.36,116077.0,72.3838,72.3931,72.0248,72.1353,116077.0
2022-07-01 09:40:00,78.32,79.16,78.32,79.09,239924.0,72.0985,72.8717,72.0985,72.8073,239924.0
2022-07-01 09:45:00,79.11,79.14,78.92,78.97,113285.0,72.8257,72.8533,72.6508,72.6968,113285.0
2022-07-01 09:50:00,78.97,79.08,78.86,78.9,60779.0,72.6968,72.7981,72.5956,72.6324,60779.0
2022-07-01 09:55:00,78.88,79.09,78.85,79.03,44421.0,72.614,72.8073,72.5864,72.7521,44421.0
2022-07-01 10:00:00,79.01,79.12,78.67,78.83,142360.0,72.7337,72.8349,72.4207,72.568,142360.0
2022-07-01 10:05:00,78.84,79.04,78.82,78.94,78355.0,72.5772,72.7613,72.5588,72.6692,78355.0
2022-07-01 10:10:00,78.95,78.96,78.76,78.79,116675.0,72.6784,72.6876,72.5035,72.5311,116675.0
2022-07-01 10:15:00,78.77,78.82,78.66,78.76,56331.0,72.5127,72.5588,72.4115,72.5035,56331.0
2022-07-01 10:20:00,78.76,79.0,78.75,78.95,67762.0,72.5035,72.7245,72.4943,72.6784,67762.0
2022-07-01 10:25:00,78.93,79.11,78.85,79.07,65998.0,72.66,72.8257,72.5864,72.7889,65998.0
2022-07-01 10:30:00,79.06,79.28,79.0,79.19,78563.0,72.7797,72.9822,72.7245,72.8994,78563.0
2022-07-01 10:35:00,79.2,79.29,79.07,79.21,57661.0,72.9086,72.9914,72.7889,72.9178,57661.0
2022-07-01 10:40:00,79.19,79.34,79.13,79.16,78284.0,72.8994,73.0374,72.8441,72.8717,78284.0
2022-07-01 10:45:00,79.17,79.43,79.14,79.42,61485.0,72.881,73.1203,72.8533,73.1111,61485.0
2022-07-01 10:50:00,79.41,79.54,79.22,79.49,173437.0,73.1019,73.2216,72.927,73.1755,173437.0
2022-07-01 10:55:00,79.5,79.59,79.4,79.48,84305.0,73.1847,73.2676,73.0927,73.1663,84305.0
2022-07-01 11:00:00,79.48,79.51,79.27,79.37,47052.0,73.1663,73.1939,72.973,73.0651,47052.0
2022-07-01 11:05:00,79.35,79.63,79.34,79.6,44618.0,73.0467,73.3044,73.0374,73.2768,44618.0
2022-07-01 11:10:00,79.61,79.63,79.51,79.52,70018.0,73.286,73.3044,73.1939,73.2031,70018.0
2022-07-01 11:15:00,79.52,79.62,79.45,79.45,52878.0,73.2031,73.2952,73.1387,73.1387,52878.0
2022-07-01 11:20:00,79.47,79.5,79.34,79.38,44730.0,73.1571,73.1847,73.0374,73.0743,44730.0
2022-07-01 11:25:00,79.4,79.51,79.39,79.46,35525.0,73.0927,73.1939,73.0835,73.1479,35525.0
2022-07-01 11:30:00,79.48,79.8,79.43,79.78,170502.0,73.1663,73.4609,73.1203,73.4425,170502.0
2022-07-01 11:35:00,79.78,79.83,79.63,79.64,56168.0,73.4425,73.4885,73.3044,73.3136,56168.0
2022-07-01 11:40:00,79.64,79.72,79.6,79.63,36180.0,73.3136,73.3873,73.2768,73.3044,36180.0
2022-07-01 11:45:00,79.63,79.7,79.54,79.57,34154.0,73.3044,73.3688,73.2216,73.2492,34154.0
2022-07-01 11:50:00,79.57,79.57,79.32,79.35,64026.0,73.2492,73.2492,73.019,73.0467,64026.0
2022-07-01 11:55:00,79.34,79.42,79.24,79.29,55866.0,73.0374,73.1111,72.9454,72.9914,55866.0
2022-07-01 12:00:00,79.3,79.32,79.24,79.31,30874.0,73.0006,73.019,72.9454,73.0098,30874.0
2022-07-01 12:05:00,79.32,79.51,79.31,79.4,112770.0,73.019,73.1939,73.0098,73.0927,112770.0
2022-07-01 12:10:00,79.42,79.43,79.28,79.31,39447.0,73.1111,73.1203,72.9822,73.0098,39447.0
2022-07-01 12:15:00,79.31,79.51,79.26,79.49,35815.0,73.0098,73.1939,72.9638,73.1755,35815.0
2022-07-01 12:20:00,79.46,79.48,79.35,79.45,38249.0,73.1479,73.1663,73.0467,73.1387,38249.0
2022-07-01 12:25:00,79.48,79.49,79.32,79.4,34307.0,73.1663,73.1755,73.019,73.0927,34307.0
2022-07-01 12:30:00,79.41,79.54,79.39,79.4,35112.0,73.1019,73.2216,73.0835,73.0927,35112.0
2022-07-01 12:35:00,79.4,79.45,79.37,79.41,28481.0,73.0927,73.1387,73.0651,73.1019,28481.0
2022-07-01 12:40:00,79.41,79.42,79.34,79.39,46323.0,73.1019,73.1111,73.0374,73.0835,46323.0
2022-07-01 12:45:00,79.37,79.39,79.27,79.38,26797.0,73.0651,73.0835,72.973,73.0743,26797.0
2022-07-01 12:50:00,79.39,79.46,79.36,79.45,33635.0,73.0835,73.1479,73.0559,73.1387,33635.0
2022-07-01 12:55:00,79.47,79.47,79.31,79.31,45202.0,73.1571,73.1571,73.0098,73.0098,45202.0
2022-07-01 13:00:00,79.3,79.4,79.28,79.3,47057.0,73.0006,73.0927,72.9822,73.0006,47057.0
2022-07-01 13:05:00,79.3,79.41,79.28,79.34,37863.0,73.0006,73.1019,72.9822,73.0374,37863.0
2022-07-01 13:10:00,79.34,79.36,79.28,79.33,35188.0,73.0374,73.0559,72.9822,73.0282,35188.0
2022-07-01 13:15:00,79.32,79.52,79.32,79.49,49707.0,73.019,73.2031,73.019,73.1755,49707.0
2022-07-01 13:20:00,79.47,79.57,79.43,79.56,34234.0,73.1571,73.2492,73.1203,73.24,34234.0
2022-07-01 13:25:00,79.57,79.67,79.55,79.6,29012.0,73.2492,73.3412,73.2308,73.2768,29012.0
2022-07-01 13:30:00,79.61,79.74,79.59,79.7,31201.0,73.286,73.4057,73.2676,73.3688,31201.0
2022-07-01 13:35:00,79.7,79.96,79.65,79.89,128432.0,73.3688,73.6082,73.3228,73.5438,128432.0
2022-07-01 13:40:00,79.88,79.97,79.85,79.9,44145.0,73.5345,73.6174,73.5069,73.553,44145.0
2022-07-01 13:45:00,79.91,79.95,79.86,79.93,29959.0,73.5622,73.599,73.5161,73.5806,29959.0
2022-07-01 13:50:00,79.94,79.96,79.8,79.8,32215.0,73.5898,73.6082,73.4609,73.4609,32215.0
2022-07-01 13:55:00,79.79,79.93,79.79,79.92,27400.0,73.4517,73.5806,73.4517,73.5714,27400.0
2022-07-01 14:00:00,79.92,79.97,79.87,79.87,36865.0,73.5714,73.6174,73.5253,73.5253,36865.0
2022-07-01 14:05:00,79.88,79.89,79.77,79.87,27181.0,73.5345,73.5438,73.4333,73.5253,27181.0
2022-07-01 14:10:00,79.87,79.88,79.78,79.87,39940.0,73.5253,73.5345,73.4425,73.5253,39940.0
2022-07-01 14:15:00,79.89,79.98,79.87,79.97,40311.0,73.5438,73.6266,73.5253,73.6174,40311.0
2022-07-01 14:20:00,79.97,80.21,79.93,80.2,120599.0,73.6174,73.8383,73.5806,73.8291,120599.0
2022-07-01 14:25:00,80.21,80.21,80.11,80.11,34291.0,73.8383,73.8383,73.7463,73.7463,34291.0
2022-07-01 14:30:00,80.14,80.34,80.13,80.31,49809.0,73.7739,73.958,73.7647,73.9304,49809.0
2022-07-01 14:35:00,80.31,80.36,80.24,80.36,36665.0,73.9304,73.9764,73.866,73.9764,36665.0
2022-07-01 14:40:00,80.36,80.36,80.21,80.22,28757.0,73.9764,73.9764,73.8383,73.8475,28757.0
2022-07-01 14:45:00,80.23,80.37,80.22,80.34,43448.0,73.8567,73.9856,73.8475,73.958,43448.0
2022-07-01 14:50:00,80.34,80.36,80.19,80.2,53164.0,73.958,73.9764,73.8199,73.8291,53164.0
2022-07-01 14:55:00,80.19,80.34,80.14,80.31,38156.0,73.8199,73.958,73.7739,73.9304,38156.0
2022-07-01 15:00:00,80.32,80.35,80.18,80.22,55922.0,73.9396,73.9672,73.8107,73.8475,55922.0
2022-07-01 15:05:00,80.22,80.48,80.21,80.48,41351.0,73.8475,74.0869,73.8383,74.0869,41351.0
2022-07-01 15:10:00,80.47,80.57,80.46,80.52,41217.0,74.0777,74.1697,74.0685,74.1237,41217.0
2022-07-01 15:15:00,80.53,80.53,80.45,80.52,42274.0,74.1329,74.1329,74.0593,74.1237,42274.0
2022-07-01 15:20:00,80.51,80.54,80.31,80.41,42259.0,74.1145,74.1421,73.9304,74.0224,42259.0
2022-07-01 15:25:00,80.4,80.43,80.26,80.27,77493.0,74.0132,74.0409,73.8844,73.8936,77493.0
2022-07-01 15:30:00,80.27,80.36,80.25,80.29,114582.0,73.8936,73.9764,73.8752,73.912,114582.0
2022-07-01 15:35:00,80.29,80.54,80.28,80.52,90165.0,73.912,74.1421,73.9028,74.1237,90165.0
2022-07-01 15:40:00,80.52,80.64,80.51,80.58,81976.0,74.1237,74.2342,74.1145,74.1789,81976.0
2022-07-01 15:45:00,80.58,80.58,80.42,80.47,97910.0,74.1789,74.1789,74.0317,74.0777,97910.0
2022-07-01 15:50:00,80.49,80.53,80.21,80.37,140824.0,74.0961,74.1329,73.8383,73.9856,140824.0
2022-07-01 15:55:00,80.37,80.6,80.3,80.56,392250.0,73.9856,74.1974,73.9212,74.1605,392250.0
2022-07-05 09:30:00,80.5,80.72,79.54,79.55,268022.0,74.1053,74.3078,73.2216,73.2308,268022.0
2022-07-05 09:35:00,79.58,79.81,79.45,79.67,75938.0,73.2584,73.4701,73.1387,73.3412,75938.0
2022-07-05 09:40:00,79.67,79.73,79.47,79.55,109307.0,73.3412,73.3965,73.1571,73.2308,109307.0
2022-07-05 09:45:00,79.54,79.72,79.44,79.5,100163.0,73.2216,73.3873,73.1295,73.1847,100163.0
2022-07-05 09:50:00,79.51,79.54,79.2,79.22,90602.0,73.1939,73.2216,72.9086,72.927,90602.0
2022-07-05 09:55:00,79.22,79.34,79.07,79.26,86623.0,72.927,73.0374,72.7889,72.9638,86623.0
2022-07-05 10:00:00,79.27,79.42,79.11,79.2,104807.0,72.973,73.1111,72.8257,72.9086,104807.0
2022-07-05 10:05:00,79.18,79.34,79.08,79.33,88600.0,72.8902,73.0374,72.7981,73.0282,88600.0
2022-07-05 10:10:00,79.32,79.58,79.29,79.42,87721.0,73.019,73.2584,72.9914,73.1111,87721.0
2022-07-05 10:15:00,79.41,79.42,79.15,79.32,85638.0,73.1019,73.1111,72.8625,73.019,85638.0
2022-07-05 10:20:00,79.3,79.71,79.28,79.64,126690.0,73.0006,73.3781,72.9822,73.3136,126690.0
2022-07-05 10:25:00,79.61,79.65,79.5,79.53,53425.0,73.286,73.3228,73.1847,73.2124,53425.0
2022-07-05 10:30:00,79.53,79.66,79.29,79.29,129261.0,73.2124,73.332,72.9914,72.9914,129261.0
2022-07-05 10:35:00,79.3,79.48,79.26,79.28,53469.0,73.0006,73.1663,72.9638,72.9822,53469.0
2022-07-05 10:40:00,79.27,79.34,79.03,79.04,63507.0,72.973,73.0374,72.7521,72.7613,63507.0
2022-07-05 10:45:00,79.02,79.19,78.96,79.08,97473.0,72.7429,72.8994,72.6876,72.7981,97473.0
2022-07-05 10:50:00,79.08,79.12,78.98,79.02,83781.0,72.7981,72.8349,72.706,72.7429,83781.0
2022-07-05 10:55:00,79.02,79.04,78.7,78.82,112341.0,72.7429,72.7613,72.4483,72.5588,112341.0
2022-07-05 11:00:00,78.8,78.8,78.46,78.73,75144.0,72.5403,72.5403,72.2274,72.4759,75144.0
2022-07-05 11:05:00,78.73,79.07,78.58,78.87,179849.0,72.4759,72.7889,72.3378,72.6048,179849.0
2022-07-05 11:10:00,78.89,78.89,78.6,78.65,49815.0,72.6232,72.6232,72.3562,72.4023,49815.0
2022-07-05 11:15:00,78.65,78.65,78.41,78.48,122040.0,72.4023,72.4023,72.1813,72.2458,122040.0
2022-07-05 11:20:00,78.48,78.51,78.27,78.28,77895.0,72.2458,72.2734,72.0524,72.0616,77895.0
2022-07-05 11:25:00,78.28,78.38,78.0,78.04,99539.0,72.0616,72.1537,71.8039,71.8407,99539.0
2022-07-05 11:30:00,78.04,78.14,78.03,78.06,63529.0,71.8407,71.9328,71.8315,71.8591,63529.0
2022-07-05 11:35:00,78.07,78.29,78.05,78.29,66948.0,71.8683,72.0709,71.8499,72.0709,66948.0
2022-07-05 11:40:00,78.29,78.39,78.2,78.37,965546.0,72.0709,72.1629,71.988,72.1445,965546.0
2022-07-05 11:45:00,78.38,78.44,78.32,78.41,62810.0,72.1537,72.2089,72.0985,72.1813,62810.0
2022-07-05 11:50:00,78.41,78.62,78.35,78.55,82416.0,72.1813,72.3746,72.1261,72.3102,82416.0
2022-07-05 11:55:00,78.56,78.69,78.51,78.65,41109.0,72.3194,72.4391,72.2734,72.4023,41109.0
2022-07-05 12:00:00,78.66,78.91,78.64,78.83,39882.0,72.4115,72.6416,72.3931,72.568,39882.0
2022-07-05 12:05:00,78.83,78.88,78.57,78.65,39984.0,72.568,72.614,72.3286,72.4023,39984.0
2022-07-05 12:10:00,78.65,78.76,78.51,78.57,52621.0,72.4023,72.5035,72.2734,72.3286,52621.0
2022-07-05 12:15:00,78.58,78.58,78.4,78.46,54999.0,72.3378,72.3378,72.1721,72.2274,54999.0
2022-07-05 12:20:00,78.45,78.47,78.27,78.4,58404.0,72.2181,72.2366,72.0524,72.1721,58404.0
2022-07-05 12:25:00,78.4,78.46,78.18,78.27,44928.0,72.1721,72.2274,71.9696,72.0524,44928.0
2022-07-05 12:30:00,78.27,78.32,78.01,78.02,60158.0,72.0524,72.0985,71.8131,71.8223,60158.0
2022-07-05 12:35:00,78.01,78.02,77.85,77.93,76271.0,71.8131,71.8223,71.6658,71.7395,76271.0
2022-07-05 12:40:00,77.93,78.0,77.86,77.98,37381.0,71.7395,71.8039,71.675,71.7855,37381.0
2022-07-05 12:45:00,77.97,78.0,77.83,77.83,46397.0,71.7763,71.8039,71.6474,71.6474,46397.0
2022-07-05 12:50:00,77.83,77.91,77.72,77.88,40983.0,71.6474,71.721,71.5461,71.6934,40983.0
2022-07-05 12:55:00,77.85,77.98,77.77,77.96,139490.0,71.6658,71.7855,71.5922,71.7671,139490.0
2022-07-05 13:00:00,77.95,78.14,77.95,78.0,40687.0,71.7579,71.9328,71.7579,71.8039,40687.0
2022-07-05 13:05:00,78.0,78.01,77.75,77.79,47781.0,71.8039,71.8131,71.5738,71.6106,47781.0
2022-07-05 13:10:00,77.79,77.94,77.79,77.84,31541.0,71.6106,71.7487,71.6106,71.6566,31541.0
2022-07-05 13:15:00,77.83,77.84,77.64,77.78,36666.0,71.6474,71.6566,71.4725,71.6014,36666.0
2022-07-05 13:20:00,77.77,77.79,77.65,77.65,38353.0,71.5922,71.6106,71.4817,71.4817,38353.0
2022-07-05 13:25:00,77.66,77.76,77.6,77.7,42376.0,71.4909,71.583,71.4357,71.5277,42376.0
2022-07-05 13:30:00,77.7,77.71,77.56,77.61,41442.0,71.5277,71.5369,71.3988,71.4449,41442.0
2022-07-05 13:35:00,77.62,77.81,77.6,77.8,54595.0,71.4541,71.629,71.4357,71.6198,54595.0
2022-07-05 13:40:00,77.81,78.02,77.76,78.0,128445.0,71.629,71.8223,71.583,71.8039,128445.0
2022-07-05 13:45:00,78.01,78.02,77.8,77.97,53224.0,71.8131,71.8223,71.6198,71.7763,53224.0
2022-07-05 13:50:00,77.96,78.01,77.84,77.94,43702.0,71.7671,71.8131,71.6566,71.7487,43702.0
2022-07-05 13:55:00,77.94,77.94,77.74,77.91,107738.0,71.7487,71.7487,71.5645,71.721,107738.0
2022-07-05 14:00:00,77.92,78.18,77.9,78.17,76597.0,71.7302,71.9696,71.7118,71.9604,76597.0
2022-07-05 14:05:00,78.16,78.16,77.92,77.92,34624.0,71.9512,71.9512,71.7302,71.7302,34624.0
2022-07-05 14:10:00,77.92,78.04,77.91,78.01,50593.0,71.7302,71.8407,71.721,71.8131,50593.0
2022-07-05 14:15:00,78.01,78.02,77.88,77.98,84202.0,71.8131,71.8223,71.6934,71.7855,84202.0
2022-07-05 14:20:00,77.98,78.07,77.87,78.05,67845.0,71.7855,71.8683,71.6842,71.8499,67845.0
2022-07-05 14:25:00,78.06,78.23,78.03,78.17,69940.0,71.8591,72.0156,71.8315,71.9604,69940.0
2022-07-05 14:30:00,78.18,78.4,78.11,78.18,165463.0,71.9696,72.1721,71.9052,71.9696,165463.0
2022-07-05 14:35:00,78.17,78.46,78.16,78.45,696962.0,71.9604,72.2274,71.9512,72.2181,696962.0
2022-07-05 14:40:00,78.48,78.57,78.47,78.54,47644.0,72.2458,72.3286,72.2366,72.301,47644.0
2022-07-05 14:45:00,78.55,78.62,78.44,78.5,33973.0,72.3102,72.3746,72.2089,72.2642,33973.0
2022-07-05 14:50:00,78.53,78.59,78.49,78.56,37260.0,72.2918,72.347,72.255,72.3194,37260.0
2022-07-05 14:55:00,78.56,78.65,78.5,78.63,28911.0,72.3194,72.4023,72.2642,72.3838,28911.0
2022-07-05 15:00:00,78.63,78.74,78.55,78.74,34009.0,72.3838,72.4851,72.3102,72.4851,34009.0
2022-07-05 15:05:00,78.74,78.94,78.73,78.88,49972.0,72.4851,72.6692,72.4759,72.614,49972.0
2022-07-05 15:10:00,78.88,79.06,78.83,79.02,62878.0,72.614,72.7797,72.568,72.7429,62878.0
2022-07-05 15:15:00,79.02,79.06,78.76,78.79,46299.0,72.7429,72.7797,72.5035,72.5311,46299.0
2022-07-05 15:20:00,78.78,79.01,78.77,79.01,46523.0,72.5219,72.7337,72.5127,72.7337,46523.0
2022-07-05 15:25:00,79.02,79.07,78.96,78.97,59231.0,72.7429,72.7889,72.6876,72.6968,59231.0
2022-07-05 15:30:00,78.98,79.0,78.81,78.89,80912.0,72.706,72.7245,72.5495,72.6232,80912.0
2022-07-05 15:35:00,78.89,78.9,78.69,78.71,67127.0,72.6232,72.6324,72.4391,72.4575,67127.0
2022-07-05 15:40:00,78.7,78.81,78.65,78.77,90490.0,72.4483,72.5495,72.4023,72.5127,90490.0
2022-07-05 15:45:00,78.76,79.07,78.76,79.06,112778.0,72.5035,72.7889,72.5035,72.7797,112778.0
2022-07-05 15:50:00,79.06,79.1,78.86,79.06,148160.0,72.7797,72.8165,72.5956,72.7797,148160.0
2022-07-05 15:55:00,79.06,79.14,78.96,79.11,390063.0,72.7797,72.8533,72.6876,72.8257,390063.0
2022-07-06 09:30:00,79.7,79.88,79.47,79.57,187168.0,73.3688,73.5345,73.1571,73.2492,187168.0
2022-07-06 09:35:00,79.56,79.62,79.07,79.08,120342.0,73.24,73.2952,72.7889,72.7981,120342.0
2022-07-06 09:40:00,79.09,79.14,78.88,78.98,66997.0,72.8073,72.8533,72.614,72.706,66997.0
2022-07-06 09:45:00,78.97,78.97,78.63,78.85,58931.0,72.6968,72.6968,72.3838,72.5864,58931.0
2022-07-06 09:50:00,78.84,79.37,78.83,79.35,91053.0,72.5772,73.0651,72.568,73.0467,91053.0
2022-07-06 09:55:00,79.34,79.47,79.12,79.27,36415.0,73.0374,73.1571,72.8349,72.973,36415.0
2022-07-06 10:00:00,79.28,79.29,79.01,79.23,61636.0,72.9822,72.9914,72.7337,72.9362,61636.0
2022-07-06 10:05:00,79.23,79.5,79.16,79.33,94730.0,72.9362,73.1847,72.8717,73.0282,94730.0
2022-07-06 10:10:00,79.28,79.31,78.98,79.02,57495.0,72.9822,73.0098,72.706,72.7429,57495.0
2022-07-06 10:15:00,79.01,79.17,78.96,79.11,70607.0,72.7337,72.881,72.6876,72.8257,70607.0
2022-07-06 10:20:00,79.1,79.35,79.09,79.27,38062.0,72.8165,73.0467,72.8073,72.973,38062.0
2022-07-06 10:25:00,79.27,79.36,79.22,79.31,57254.0,72.973,73.0559,72.927,73.0098,57254.0
2022-07-06 10:30:00,79.3,79.34,79.18,79.18,47002.0,73.0006,73.0374,72.8902,72.8902,47002.0
2022-07-06 10:35:00,79.19,79.23,79.01,79.03,44125.0,72.8994,72.9362,72.7337,72.7521,44125.0
2022-07-06 10:40:00,79.04,79.21,79.02,79.17,35301.0,72.7613,72.9178,72.7429,72.881,35301.0
2022-07-06 10:45:00,79.16,79.18,79.0,79.0,68097.0,72.8717,72.8902,72.7245,72.7245,68097.0
2022-07-06 10:50:00,79.0,79.05,78.81,78.94,129182.0,72.7245,72.7705,72.5495,72.6692,129182.0
2022-07-06 10:55:00,78.95,78.95,78.7,78.86,105461.0,72.6784,72.6784,72.4483,72.5956,105461.0
2022-07-06 11:00:00,78.86,78.89,78.6,78.69,83785.0,72.5956,72.6232,72.3562,72.4391,83785.0
2022-07-06 11:05:00,78.7,78.94,78.7,78.9,50287.0,72.4483,72.6692,72.4483,72.6324,50287.0
2022-07-06 11:10:00,78.89,79.05,78.87,79.01,53202.0,72.6232,72.7705,72.6048,72.7337,53202.0
2022-07-06 11:15:00,79.02,79.12,79.0,79.04,54695.0,72.7429,72.8349,72.7245,72.7613,54695.0
2022-07-06 11:20:00,79.04,79.09,78.87,78.93,75767.0,72.7613,72.8073,72.6048,72.66,75767.0
2022-07-06 11:25:00,78.94,78.94,78.81,78.83,31287.0,72.6692,72.6692,72.5495,72.568,31287.0
2022-07-06 11:30:00,78.83,78.9,78.63,78.81,47177.0,72.568,72.6324,72.3838,72.5495,47177.0
2022-07-06 11:35:00,78.82,78.91,78.8,78.88,34220.0,72.5588,72.6416,72.5403,72.614,34220.0
2022-07-06 11:40:00,78.89,79.03,78.84,78.96,36835.0,72.6232,72.7521,72.5772,72.6876,36835.0
2022-07-06 11:45:00,78.95,79.12,78.93,79.06,36169.0,72.6784,72.8349,72.66,72.7797,36169.0
2022-07-06 11:50:00,79.05,79.15,78.98,79.02,49509.0,72.7705,72.8625,72.706,72.7429,49509.0
2022-07-06 11:55:00,79.02,79.15,78.99,79.11,34109.0,72.7429,72.8625,72.7152,72.8257,34109.0
2022-07-06 12:00:00,79.12,79.17,79.08,79.11,41039.0,72.8349,72.881,72.7981,72.8257,41039.0
2022-07-06 12:05:00,79.11,79.15,78.98,78.99,154210.0,72.8257,72.8625,72.706,72.7152,154210.0
2022-07-06 12:10:00,78.98,79.17,78.97,79.14,29631.0,72.706,72.881,72.6968,72.8533,29631.0
2022-07-06 12:15:00,79.14,79.26,79.12,79.22,98171.0,72.8533,72.9638,72.8349,72.927,98171.0
2022-07-06 12:20:00,79.22,79.26,79.17,79.2,20320.0,72.927,72.9638,72.881,72.9086,20320.0
2022-07-06 12:25:00,79.21,79.3,79.17,79.29,19372.0,72.9178,73.0006,72.881,72.9914,19372.0
2022-07-06 12:30:00,79.29,79.35,79.22,79.34,17636.0,72.9914,73.0467,72.927,73.0374,17636.0
2022-07-06 12:35:00,79.35,79.39,79.21,79.26,32512.0,73.0467,73.0835,72.9178,72.9638,32512.0
2022-07-06 12:40:00,79.25,79.34,79.21,79.28,20132.0,72.9546,73.0374,72.9178,72.9822,20132.0
2022-07-06 12:45:00,79.26,79.42,79.25,79.4,19514.0,72.9638,73.1111,72.9546,73.0927,19514.0
2022-07-06 12:50:00,79.38,79.41,79.32,79.36,39410.0,73.0743,73.1019,73.019,73.0559,39410.0
2022-07-06 12:55:00,79.36,79.41,79.32,79.37,22511.0,73.0559,73.1019,73.019,73.0651,22511.0
2022-07-06 13:00:00,79.37,79.4,79.32,79.32,35661.0,73.0651,73.0927,73.019,73.019,35661.0
2022-07-06 13:05:00,79.33,79.46,79.33,79.41,28092.0,73.0282,73.1479,73.0282,73.1019,28092.0
2022-07-06 13:10:00,79.41,79.42,79.3,79.35,38097.0,73.1019,73.1111,73.0006,73.0467,38097.0
2022-07-06 13:15:00,79.36,79.42,79.34,79.39,23725.0,73.0559,73.1111,73.0374,73.0835,23725.0
2022-07-06 13:20:00,79.4,79.41,79.33,79.39,20571.0,73.0927,73.1019,73.0282,73.0835,20571.0
2022-07-06 13:25:00,79.39,79.44,79.28,79.28,22558.0,73.0835,73.1295,72.9822,72.9822,22558.0
2022-07-06 13:30:00,79.27,79.41,79.26,79.41,32163.0,72.973,73.1019,72.9638,73.1019,32163.0
2022-07-06 13:35:00,79.41,79.41,79.33,79.34,23526.0,73.1019,73.1019,73.0282,73.0374,23526.0
2022-07-06 13:40:00,79.34,79.44,79.32,79.38,24447.0,73.0374,73.1295,73.019,73.0743,24447.0
2022-07-06 13:45:00,79.38,79.44,79.38,79.39,19063.0,73.0743,73.1295,73.0743,73.0835,19063.0
2022-07-06 13:50:00,79.39,79.53,79.39,79.51,38783.0,73.0835,73.2124,73.0835,73.1939,38783.0
2022-07-06 13:55:00,79.51,79.52,79.42,79.42,29379.0,73.1939,73.2031,73.1111,73.1111,29379.0
2022-07-06 14:00:00,79.42,79.55,79.3,79.46,55117.0,73.1111,73.2308,73.0006,73.1479,55117.0
2022-07-06 14:05:00,79.48,79.77,79.45,79.74,205159.0,73.1663,73.4333,73.1387,73.4057,205159.0
2022-07-06 14:10:00,79.72,79.78,79.48,79.74,74047.0,73.3873,73.4425,73.1663,73.4057,74047.0
2022-07-06 14:15:00,79.74,79.74,79.36,79.42,40231.0,73.4057,73.4057,73.0559,73.1111,40231.0
2022-07-06 14:20:00,79.41,79.54,79.4,79.5,51629.0,73.1019,73.2216,73.0927,73.1847,51629.0
2022-07-06 14:25:00,79.49,79.77,79.4,79.76,59299.0,73.1755,73.4333,73.0927,73.4241,59299.0
2022-07-06 14:30:00,79.75,80.04,79.69,79.89,67996.0,73.4149,73.6818,73.3596,73.5438,67996.0
2022-07-06 14:35:00,79.9,80.12,79.87,80.02,23675.0,73.553,73.7555,73.5253,73.6634,23675.0
2022-07-06 14:40:00,80.03,80.2,79.97,80.03,41123.0,73.6726,73.8291,73.6174,73.6726,41123.0
2022-07-06 14:45:00,80.03,80.1,79.84,79.84,27770.0,73.6726,73.7371,73.4977,73.4977,27770.0
2022-07-06 14:50:00,79.85,79.88,79.77,79.87,31578.0,73.5069,73.5345,73.4333,73.5253,31578.0
2022-07-06 14:55:00,79.84,79.91,79.77,79.87,26040.0,73.4977,73.5622,73.4333,73.5253,26040.0
2022-07-06 15:00:00,79.88,79.89,79.74,79.8,36345.0,73.5345,73.5438,73.4057,73.4609,36345.0
2022-07-06 15:05:00,79.8,79.82,79.71,79.75,63057.0,73.4609,73.4793,73.3781,73.4149,63057.0
2022-07-06 15:10:00,79.74,79.85,79.65,79.81,35272.0,73.4057,73.5069,73.3228,73.4701,35272.0
2022-07-06 15:15:00,79.82,79.85,79.73,79.79,31819.0,73.4793,73.5069,73.3965,73.4517,31819.0
2022-07-06 15:20:00,79.79,79.89,79.78,79.83,52444.0,73.4517,73.5438,73.4425,73.4885,52444.0
2022-07-06 15:25:00,79.83,79.98,79.81,79.92,50416.0,73.4885,73.6266,73.4701,73.5714,50416.0
2022-07-06 15:30:00,79.91,79.94,79.83,79.92,69320.0,73.5622,73.5898,73.4885,73.5714,69320.0
2022-07-06 15:35:00,79.92,80.01,79.91,79.93,67651.0,73.5714,73.6542,73.5622,73.5806,67651.0
2022-07-06 15:40:00,79.93,79.93,79.79,79.83,98443.0,73.5806,73.5806,73.4517,73.4885,98443.0
2022-07-06 15:45:00,79.82,79.83,79.64,79.69,115260.0,73.4793,73.4885,73.3136,73.3596,115260.0
2022-07-06 15:50:00,79.7,79.81,79.4,79.5,184675.0,73.3688,73.4701,73.0927,73.1847,184675.0
2022-07-06 15:55:00,79.49,79.61,79.43,79.57,240482.0,73.1755,73.286,73.1203,73.2492,240482.0
2022-07-07 09:30:00,79.83,80.23,79.83,79.89,214047.0,73.4885,73.8567,73.4885,73.5438,214047.0
2022-07-07 09:35:00,79.89,80.29,79.82,80.28,159881.0,73.5438,73.912,73.4793,73.9028,159881.0
2022-07-07 09:40:00,80.29,80.45,79.95,79.98,61938.0,73.912,74.0593,73.599,73.6266,61938.0
2022-07-07 09:45:00,79.97,80.19,79.81,79.98,53533.0,73.6174,73.8199,73.4701,73.6266,53533.0
2022-07-07 09:50:00,79.98,80.24,79.98,80.05,33189.0,73.6266,73.866,73.6266,73.691,33189.0
2022-07-07 09:55:00,80.06,80.26,80.04,80.25,79824.0,73.7003,73.8844,73.6818,73.8752,79824.0
2022-07-07 10:00:00,80.26,80.29,80.06,80.18,89287.0,73.8844,73.912,73.7003,73.8107,89287.0
2022-07-07 10:05:00,80.17,80.2,79.96,80.04,30204.0,73.8015,73.8291,73.6082,73.6818,30204.0
2022-07-07 10:10:00,80.03,80.2,80.01,80.16,70813.0,73.6726,73.8291,73.6542,73.7923,70813.0
2022-07-07 10:15:00,80.16,80.28,80.04,80.11,24443.0,73.7923,73.9028,73.6818,73.7463,24443.0
2022-07-07 10:20:00,80.1,80.4,80.09,80.34,62432.0,73.7371,74.0132,73.7279,73.958,62432.0
2022-07-07 10:25:00,80.35,80.42,80.26,80.27,33257.0,73.9672,74.0317,73.8844,73.8936,33257.0
2022-07-07 10:30:00,80.29,80.39,80.21,80.39,37482.0,73.912,74.004,73.8383,74.004,37482.0
2022-07-07 10:35:00,80.39,80.45,80.26,80.28,32304.0,74.004,74.0593,73.8844,73.9028,32304.0
2022-07-07 10:40:00,80.27,80.28,80.07,80.14,25904.0,73.8936,73.9028,73.7095,73.7739,25904.0
2022-07-07 10:45:00,80.14,80.26,80.09,80.23,55001.0,73.7739,73.8844,73.7279,73.8567,55001.0
2022-07-07 10:50:00,80.23,80.32,80.17,80.21,40567.0,73.8567,73.9396,73.8015,73.8383,40567.0
2022-07-07 10:55:00,80.2,80.25,80.06,80.06,21768.0,73.8291,73.8752,73.7003,73.7003,21768.0
2022-07-07 11:00:00,80.06,80.21,80.03,80.19,28164.0,73.7003,73.8383,73.6726,73.8199,28164.0
2022-07-07 11:05:00,80.2,80.29,80.18,80.28,29119.0,73.8291,73.912,73.8107,73.9028,29119.0
2022-07-07 11:10:00,80.28,80.3,80.13,80.14,17937.0,73.9028,73.9212,73.7647,73.7739,17937.0
2022-07-07 11:15:00,80.14,80.2,80.06,80.11,19260.0,73.7739,73.8291,73.7003,73.7463,19260.0
2022-07-07 11:20:00,80.09,80.19,80.03,80.15,34341.0,73.7279,73.8199,73.6726,73.7831,34341.0
2022-07-07 11:25:00,80.17,80.2,80.02,80.03,25680.0,73.8015,73.8291,73.6634,73.6726,25680.0
2022-07-07 11:30:00,80.02,80.17,80.0,80.15,48108.0,73.6634,73.8015,73.645,73.7831,48108.0
2022-07-07 11:35:00,80.15,80.22,80.1,80.17,30333.0,73.7831,73.8475,73.7371,73.8015,30333.0
2022-07-07 11:40:00,80.18,80.22,80.11,80.12,14210.0,73.8107,73.8475,73.7463,73.7555,14210.0
2022-07-07 11:45:00,80.12,80.16,80.08,80.12,18771.0,73.7555,73.7923,73.7187,73.7555,18771.0
2022-07-07 11:50:00,80.12,80.15,80.06,80.09,9809.0,73.7555,73.7831,73.7003,73.7279,9809.0
2022-07-07 11:55:00,80.08,80.12,80.03,80.08,15332.0,73.7187,73.7555,73.6726,73.7187,15332.0
2022-07-07 12:00:00,80.08,80.08,80.02,80.08,15856.0,73.7187,73.7187,73.6634,73.7187,15856.0
2022-07-07 12:05:00,80.09,80.17,80.07,80.15,11993.0,73.7279,73.8015,73.7095,73.7831,11993.0
2022-07-07 12:10:00,80.15,80.18,80.04,80.11,39913.0,73.7831,73.8107,73.6818,73.7463,39913.0
2022-07-07 12:15:00,80.11,80.21,80.1,80.16,27158.0,73.7463,73.8383,73.7371,73.7923,27158.0
2022-07-07 12:20:00,80.15,80.18,80.11,80.11,21436.0,73.7831,73.8107,73.7463,73.7463,21436.0
2022-07-07 12:25:00,80.11,80.18,80.1,80.15,44869.0,73.7463,73.8107,73.7371,73.7831,44869.0
2022-07-07 12:30:00,80.16,80.3,80.15,80.3,22547.0,73.7923,73.9212,73.7831,73.9212,22547.0
2022-07-07 12:35:00,80.3,80.31,80.22,80.29,32760.0,73.9212,73.9304,73.8475,73.912,32760.0
2022-07-07 12:40:00,80.28,80.37,80.28,80.32,26749.0,73.9028,73.9856,73.9028,73.9396,26749.0
2022-07-07 12:45:00,80.33,80.38,80.3,80.31,32370.0,73.9488,73.9948,73.9212,73.9304,32370.0
2022-07-07 12:50:00,80.3,80.33,80.19,80.2,28039.0,73.9212,73.9488,73.8199,73.8291,28039.0
2022-07-07 12:55:00,80.18,80.32,80.17,80.28,45172.0,73.8107,73.9396,73.8015,73.9028,45172.0
2022-07-07 13:00:00,80.27,80.3,80.16,80.21,36130.0,73.8936,73.9212,73.7923,73.8383,36130.0
2022-07-07 13:05:00,80.2,80.22,80.13,80.21,10566.0,73.8291,73.8475,73.7647,73.8383,10566.0
2022-07-07 13:10:00,80.22,80.22,80.08,80.14,28670.0,73.8475,73.8475,73.7187,73.7739,28670.0
2022-07-07 13:15:00,80.14,80.32,80.13,80.3,15358.0,73.7739,73.9396,73.7647,73.9212,15358.0
2022-07-07 13:20:00,80.31,80.32,80.25,80.32,21692.0,73.9304,73.9396,73.8752,73.9396,21692.0
2022-07-07 13:25:00,80.31,80.32,80.17,80.21,17737.0,73.9304,73.9396,73.8015,73.8383,17737.0
2022-07-07 13:30:00,80.21,80.3,80.19,80.29,16135.0,73.8383,73.9212,73.8199,73.912,16135.0
2022-07-07 13:35:00,80.31,80.47,80.27,80.44,47259.0,73.9304,74.0777,73.8936,74.0501,47259.0
2022-07-07 13:40:00,80.44,80.5,80.39,80.43,22306.0,74.0501,74.1053,74.004,74.0409,22306.0
2022-07-07 13:45:00,80.43,80.49,80.42,80.48,27916.0,74.0409,74.0961,74.0317,74.0869,27916.0
2022-07-07 13:50:00,80.49,80.51,80.42,80.51,30189.0,74.0961,74.1145,74.0317,74.1145,30189.0
2022-07-07 13:55:00,80.52,80.57,80.49,80.51,26356.0,74.1237,74.1697,74.0961,74.1145,26356.0
2022-07-07 14:00:00,80.51,80.58,80.43,80.52,151386.0,74.1145,74.1789,74.0409,74.1237,151386.0
2022-07-07 14:05:00,80.51,80.55,80.43,80.44,35764.0,74.1145,74.1513,74.0409,74.0501,35764.0
2022-07-07 14:10:00,80.43,80.46,80.38,80.39,36272.0,74.0409,74.0685,73.9948,74.004,36272.0
2022-07-07 14:15:00,80.38,80.46,80.34,80.46,43108.0,73.9948,74.0685,73.958,74.0685,43108.0
2022-07-07 14:20:00,80.47,80.51,80.45,80.5,29919.0,74.0777,74.1145,74.0593,74.1053,29919.0
2022-07-07 14:25:00,80.49,80.5,80.41,80.42,11026.0,74.0961,74.1053,74.0224,74.0317,11026.0
2022-07-07 14:30:00,80.41,80.41,80.29,80.33,22168.0,74.0224,74.0224,73.912,73.9488,22168.0
2022-07-07 14:35:00,80.34,80.39,80.2,80.37,31230.0,73.958,74.004,73.8291,73.9856,31230.0
2022-07-07 14:40:00,80.36,80.36,80.23,80.27,36582.0,73.9764,73.9764,73.8567,73.8936,36582.0
2022-07-07 14:45:00,80.25,80.35,80.23,80.34,22828.0,73.8752,73.9672,73.8567,73.958,22828.0
2022-07-07 14:50:00,80.34,80.37,80.26,80.26,17101.0,73.958,73.9856,73.8844,73.8844,17101.0
2022-07-07 14:55:00,80.26,80.29,80.23,80.23,12815.0,73.8844,73.912,73.8567,73.8567,12815.0
2022-07-07 15:00:00,80.24,80.32,80.23,80.31,35111.0,73.866,73.9396,73.8567,73.9304,35111.0
2022-07-07 15:05:00,80.32,80.4,80.29,80.39,50033.0,73.9396,74.0132,73.912,74.004,50033.0
2022-07-07 15:10:00,80.4,80.49,80.33,80.49,25023.0,74.0132,74.0961,73.9488,74.0961,25023.0
2022-07-07 15:15:00,80.49,80.55,80.49,80.5,24663.0,74.0961,74.1513,74.0961,74.1053,24663.0
2022-07-07 15:20:00,80.5,80.55,80.46,80.47,27207.0,74.1053,74.1513,74.0685,74.0777,27207.0
2022-07-07 15:25:00,80.46,80.5,80.34,80.34,25855.0,74.0685,74.1053,73.958,73.958,25855.0
2022-07-07 15:30:00,80.34,80.4,80.32,80.39,38609.0,73.958,74.0132,73.9396,74.004,38609.0
2022-07-07 15:35:00,80.38,80.44,80.18,80.22,81713.0,73.9948,74.0501,73.8107,73.8475,81713.0
2022-07-07 15:40:00,80.21,80.29,80.18,80.2,56627.0,73.8383,73.912,73.8107,73.8291,56627.0
2022-07-07 15:45:00,80.2,80.27,80.2,80.21,46845.0,73.8291,73.8936,73.8291,73.8383,46845.0
2022-07-07 15:50:00,80.22,80.36,80.11,80.21,107169.0,73.8475,73.9764,73.7463,73.8383,107169.0
2022-07-07 15:55:00,80.2,80.43,80.18,80.3,442308.0,73.8291,74.0409,73.8107,73.9212,442308.0
2022-07-08 09:30:00,79.7,80.09,79.41,79.68,143201.0,73.3688,73.7279,73.1019,73.3504,143201.0
2022-07-08 09:35:00,79.65,79.99,79.6,79.89,41241.0,73.3228,73.6358,73.2768,73.5438,41241.0
2022-07-08 09:40:00,79.9,80.1,79.85,79.87,51725.0,73.553,73.7371,73.5069,73.5253,51725.0
2022-07-08 09:45:00,79.84,80.0,79.71,79.8,55992.0,73.4977,73.645,73.3781,73.4609,55992.0
2022-07-08 09:50:00,79.78,79.78,79.56,79.7,41482.0,73.4425,73.4425,73.24,73.3688,41482.0
2022-07-08 09:55:00,79.65,79.82,79.65,79.77,68812.0,73.3228,73.4793,73.3228,73.4333,68812.0
2022-07-08 10:00:00,79.77,79.8,79.63,79.77,122914.0,73.4333,73.4609,73.3044,73.4333,122914.0
2022-07-08 10:05:00,79.76,79.87,79.62,79.7,111184.0,73.4241,73.5253,73.2952,73.3688,111184.0
2022-07-08 10:10:00,79.7,80.01,79.69,80.01,90391.0,73.3688,73.6542,73.3596,73.6542,90391.0
2022-07-08 10:15:00,80.02,80.2,80.0,80.11,39408.0,73.6634,73.8291,73.645,73.7463,39408.0
2022-07-08 10:20:00,80.11,80.32,80.1,80.3,22459.0,73.7463,73.9396,73.7371,73.9212,22459.0
2022-07-08 10:25:00,80.31,80.43,80.3,80.35,41740.0,73.9304,74.0409,73.9212,73.9672,41740.0
2022-07-08 10:30:00,80.37,80.39,80.24,80.28,36680.0,73.9856,74.004,73.866,73.9028,36680.0
2022-07-08 10:35:00,80.28,80.31,80.18,80.2,34201.0,73.9028,73.9304,73.8107,73.8291,34201.0
2022-07-08 10:40:00,80.2,80.25,80.14,80.21,27614.0,73.8291,73.8752,73.7739,73.8383,27614.0
2022-07-08 10:45:00,80.22,80.33,80.2,80.27,28839.0,73.8475,73.9488,73.8291,73.8936,28839.0
2022-07-08 10:50:00,80.3,80.33,80.16,80.22,41991.0,73.9212,73.9488,73.7923,73.8475,41991.0
2022-07-08 10:55:00,80.24,80.33,80.23,80.29,27051.0,73.866,73.9488,73.8567,73.912,27051.0
2022-07-08 11:00:00,80.29,80.32,80.13,80.14,34023.0,73.912,73.9396,73.7647,73.7739,34023.0
2022-07-08 11:05:00,80.12,80.21,80.0,80.15,75338.0,73.7555,73.8383,73.645,73.7831,75338.0
2022-07-08 11:10:00,80.14,80.18,80.07,80.07,33095.0,73.7739,73.8107,73.7095,73.7095,33095.0
2022-07-08 11:15:00,80.08,80.13,79.99,80.0,33332.0,73.7187,73.7647,73.6358,73.645,33332.0
2022-07-08 11:20:00,80.01,80.02,79.93,79.93,21959.0,73.6542,73.6634,73.5806,73.5806,21959.0
2022-07-08 11:25:00,79.92,80.1,79.91,80.09,29988.0,73.5714,73.7371,73.5622,73.7279,29988.0
2022-07-08 11:30:00,80.09,80.25,80.08,80.23,40222.0,73.7279,73.8752,73.7187,73.8567,40222.0
2022-07-08 11:35:00,80.23,80.25,80.1,80.17,18493.0,73.8567,73.8752,73.7371,73.8015,18493.0
2022-07-08 11:40:00,80.17,80.2,80.1,80.16,29889.0,73.8015,73.8291,73.7371,73.7923,29889.0
2022-07-08 11:45:00,80.18,80.26,80.14,80.17,40517.0,73.8107,73.8844,73.7739,73.8015,40517.0
2022-07-08 11:50:00,80.16,80.27,80.12,80.16,15827.0,73.7923,73.8936,73.7555,73.7923,15827.0
2022-07-08 11:55:00,80.17,80.17,80.07,80.08,21325.0,73.8015,73.8015,73.7095,73.7187,21325.0
2022-07-08 12:00:00,80.09,80.12,80.05,80.11,21236.0,73.7279,73.7555,73.691,73.7463,21236.0
2022-07-08 12:05:00,80.12,80.2,80.11,80.16,19222.0,73.7555,73.8291,73.7463,73.7923,19222.0
2022-07-08 12:10:00,80.15,80.24,80.14,80.2,9392.0,73.7831,73.866,73.7739,73.8291,9392.0
2022-07-08 12:15:00,80.2,80.24,80.14,80.16,26069.0,73.8291,73.866,73.7739,73.7923,26069.0
2022-07-08 12:20:00,80.16,80.22,80.11,80.12,15351.0,73.7923,73.8475,73.7463,73.7555,15351.0
2022-07-08 12:25:00,80.12,80.15,80.04,80.13,44484.0,73.7555,73.7831,73.6818,73.7647,44484.0
2022-07-08 12:30:00,80.13,80.23,80.09,80.18,21348.0,73.7647,73.8567,73.7279,73.8107,21348.0
2022-07-08 12:35:00,80.17,80.23,80.12,80.15,16417.0,73.8015,73.8567,73.7555,73.7831,16417.0
2022-07-08 12:40:00,80.13,80.17,80.03,80.14,22563.0,73.7647,73.8015,73.6726,73.7739,22563.0
2022-07-08 12:45:00,80.13,80.13,79.99,80.01,42760.0,73.7647,73.7647,73.6358,73.6542,42760.0
2022-07-08 12:50:00,80.01,80.02,79.85,79.91,24803.0,73.6542,73.6634,73.5069,73.5622,24803.0
2022-07-08 12:55:00,79.94,79.96,79.73,79.76,20892.0,73.5898,73.6082,73.3965,73.4241,20892.0
2022-07-08 13:00:00,79.74,79.82,79.67,79.73,37720.0,73.4057,73.4793,73.3412,73.3965,37720.0
2022-07-08 13:05:00,79.73,79.8,79.7,79.75,46303.0,73.3965,73.4609,73.3688,73.4149,46303.0
2022-07-08 13:10:00,79.75,79.81,79.71,79.79,60394.0,73.4149,73.4701,73.3781,73.4517,60394.0
2022-07-08 13:15:00,79.78,79.78,79.69,79.75,48088.0,73.4425,73.4425,73.3596,73.4149,48088.0
2022-07-08 13:20:00,79.74,79.77,79.69,79.73,32715.0,73.4057,73.4333,73.3596,73.3965,32715.0
2022-07-08 13:25:00,79.73,79.85,79.72,79.81,47221.0,73.3965,73.5069,73.3873,73.4701,47221.0
2022-07-08 13:30:00,79.81,79.82,79.73,79.75,34291.0,73.4701,73.4793,73.3965,73.4149,34291.0
2022-07-08 13:35:00,79.74,79.76,79.69,79.74,40278.0,73.4057,73.4241,73.3596,73.4057,40278.0
2022-07-08 13:40:00,79.73,79.77,79.7,79.71,39569.0,73.3965,73.4333,73.3688,73.3781,39569.0
2022-07-08 13:45:00,79.67,79.76,79.66,79.76,43862.0,73.3412,73.4241,73.332,73.4241,43862.0
2022-07-08 13:50:00,79.76,79.82,79.71,79.82,57033.0,73.4241,73.4793,73.3781,73.4793,57033.0
2022-07-08 13:55:00,79.81,79.84,79.66,79.73,21109.0,73.4701,73.4977,73.332,73.3965,21109.0
2022-07-08 14:00:00,79.74,79.76,79.64,79.74,60551.0,73.4057,73.4241,73.3136,73.4057,60551.0
2022-07-08 14:05:00,79.75,79.86,79.74,79.78,60743.0,73.4149,73.5161,73.4057,73.4425,60743.0
2022-07-08 14:10:00,79.78,79.81,79.76,79.79,34702.0,73.4425,73.4701,73.4241,73.4517,34702.0
2022-07-08 14:15:00,79.78,79.83,79.72,79.83,42513.0,73.4425,73.4885,73.3873,73.4885,42513.0
2022-07-08 14:20:00,79.82,79.93,79.82,79.91,35156.0,73.4793,73.5806,73.4793,73.5622,35156.0
2022-07-08 14:25:00,79.9,80.0,79.89,80.0,22056.0,73.553,73.645,73.5438,73.645,22056.0
2022-07-08 14:30:00,79.99,80.01,79.96,80.01,19746.0,73.6358,73.6542,73.6082,73.6542,19746.0
2022-07-08 14:35:00,80.01,80.06,79.96,80.05,41996.0,73.6542,73.7003,73.6082,73.691,41996.0
2022-07-08 14:40:00,80.04,80.14,80.03,80.12,17857.0,73.6818,73.7739,73.6726,73.7555,17857.0
2022-07-08 14:45:00,80.13,80.15,80.08,80.12,58128.0,73.7647,73.7831,73.7187,73.7555,58128.0
2022-07-08 14:50:00,80.12,80.21,80.12,80.15,14683.0,73.7555,73.8383,73.7555,73.7831,14683.0
2022-07-08 14:55:00,80.13,80.26,80.1,80.26,15099.0,73.7647,73.8844,73.7371,73.8844,15099.0
2022-07-08 15:00:00,80.27,80.39,80.24,80.38,25200.0,73.8936,74.004,73.866,73.9948,25200.0
2022-07-08 15:05:00,80.37,80.37,80.17,80.18,23290.0,73.9856,73.9856,73.8015,73.8107,23290.0
2022-07-08 15:10:00,80.18,80.32,80.17,80.32,30670.0,73.8107,73.9396,73.8015,73.9396,30670.0
2022-07-08 15:15:00,80.32,80.36,80.24,80.25,102091.0,73.9396,73.9764,73.866,73.8752,102091.0
2022-07-08 15:20:00,80.27,80.35,80.25,80.31,28283.0,73.8936,73.9672,73.8752,73.9304,28283.0
2022-07-08 15:25:00,80.31,80.36,80.29,80.33,39867.0,73.9304,73.9764,73.912,73.9488,39867.0
2022-07-08 15:30:00,80.33,80.33,80.17,80.25,83468.0,73.9488,73.9488,73.8015,73.8752,83468.0
2022-07-08 15:35:00,80.24,80.29,80.2,80.22,59560.0,73.866,73.912,73.8291,73.8475,59560.0
2022-07-08 15:40:00,80.23,80.33,80.21,80.31,57320.0,73.8567,73.9488,73.8383,73.9304,57320.0
2022-07-08 15:45:00,80.3,80.32,80.15,80.17,49803.0,73.9212,73.9396,73.7831,73.8015,49803.0
2022-07-08 15:50:00,80.15,80.22,80.05,80.2,94772.0,73.7831,73.8475,73.691,73.8291,94772.0
2022-07-08 15:55:00,80.19,80.33,80.13,80.22,503463.0,73.8199,73.9488,73.7647,73.8475,503463.0
2022-07-11 09:30:00,80.0,80.33,80.0,80.15,150946.0,73.645,73.9488,73.645,73.7831,150946.0
2022-07-11 09:35:00,80.13,80.15,79.95,80.15,43616.0,73.7647,73.7831,73.599,73.7831,43616.0
2022-07-11 09:40:00,80.16,80.55,80.09,80.5,168072.0,73.7923,74.1513,73.7279,74.1053,168072.0
2022-07-11 09:45:00,80.49,80.58,80.29,80.45,55166.0,74.0961,74.1789,73.912,74.0593,55166.0
2022-07-11 09:50:00,80.43,80.48,80.06,80.16,39917.0,74.0409,74.0869,73.7003,73.7923,39917.0
2022-07-11 09:55:00,80.14,80.2,79.91,79.93,73940.0,73.7739,73.8291,73.5622,73.5806,73940.0
2022-07-11 10:00:00,79.92,79.96,79.75,79.77,42127.0,73.5714,73.6082,73.4149,73.4333,42127.0
2022-07-11 10:05:00,79.77,79.94,79.71,79.9,66034.0,73.4333,73.5898,73.3781,73.553,66034.0
2022-07-11 10:10:00,79.9,80.0,79.89,79.94,31454.0,73.553,73.645,73.5438,73.5898,31454.0
2022-07-11 10:15:00,79.93,79.97,79.79,79.83,40874.0,73.5806,73.6174,73.4517,73.4885,40874.0
2022-07-11 10:20:00,79.83,79.85,79.72,79.76,37743.0,73.4885,73.5069,73.3873,73.4241,37743.0
2022-07-11 10:25:00,79.75,79.89,79.74,79.85,39614.0,73.4149,73.5438,73.4057,73.5069,39614.0
2022-07-11 10:30:00,79.85,79.92,79.79,79.86,20951.0,73.5069,73.5714,73.4517,73.5161,20951.0
2022-07-11 10:35:00,79.85,80.03,79.82,80.01,24889.0,73.5069,73.6726,73.4793,73.6542,24889.0
2022-07-11 10:40:00,80.0,80.08,79.98,80.03,29492.0,73.645,73.7187,73.6266,73.6726,29492.0
2022-07-11 10:45:00,80.03,80.07,79.91,79.99,111717.0,73.6726,73.7095,73.5622,73.6358,111717.0
2022-07-11 10:50:00,80.0,80.15,79.97,80.13,43103.0,73.645,73.7831,73.6174,73.7647,43103.0
2022-07-11 10:55:00,80.11,80.25,80.07,80.22,57867.0,73.7463,73.8752,73.7095,73.8475,57867.0
2022-07-11 11:00:00,80.22,80.4,80.21,80.37,124613.0,73.8475,74.0132,73.8383,73.9856,124613.0
2022-07-11 11:05:00,80.39,80.48,80.38,80.44,37477.0,74.004,74.0869,73.9948,74.0501,37477.0
2022-07-11 11:10:00,80.44,80.51,80.42,80.45,24634.0,74.0501,74.1145,74.0317,74.0593,24634.0
2022-07-11 11:15:00,80.46,80.57,80.43,80.57,29776.0,74.0685,74.1697,74.0409,74.1697,29776.0
2022-07-11 11:20:00,80.58,80.6,80.44,80.47,37117.0,74.1789,74.1974,74.0501,74.0777,37117.0
2022-07-11 11:25:00,80.46,80.52,80.41,80.51,30081.0,74.0685,74.1237,74.0224,74.1145,30081.0
2022-07-11 11:30:00,80.52,80.52,80.44,80.46,34645.0,74.1237,74.1237,74.0501,74.0685,34645.0
2022-07-11 11:35:00,80.45,80.49,80.37,80.38,30283.0,74.0593,74.0961,73.9856,73.9948,30283.0
2022-07-11 11:40:00,80.37,80.44,80.29,80.44,26821.0,73.9856,74.0501,73.912,74.0501,26821.0
2022-07-11 11:45:00,80.44,80.45,80.3,80.33,25587.0,74.0501,74.0593,73.9212,73.9488,25587.0
2022-07-11 11:50:00,80.32,80.33,80.25,80.3,37325.0,73.9396,73.9488,73.8752,73.9212,37325.0
2022-07-11 11:55:00,80.29,80.33,80.25,80.25,32837.0,73.912,73.9488,73.8752,73.8752,32837.0
2022-07-11 12:00:00,80.26,80.32,80.25,80.28,30908.0,73.8844,73.9396,73.8752,73.9028,30908.0
2022-07-11 12:05:00,80.28,80.35,80.26,80.31,42176.0,73.9028,73.9672,73.8844,73.9304,42176.0
2022-07-11 12:10:00,80.31,80.4,80.29,80.4,40942.0,73.9304,74.0132,73.912,74.0132,40942.0
2022-07-11 12:15:00,80.4,80.4,80.28,80.34,16299.0,74.0132,74.0132,73.9028,73.958,16299.0
2022-07-11 12:20:00,80.34,80.46,80.31,80.37,212931.0,73.958,74.0685,73.9304,73.9856,212931.0
2022-07-11 12:25:00,80.38,80.5,80.37,80.4,59030.0,73.9948,74.1053,73.9856,74.0132,59030.0
2022-07-11 12:30:00,80.41,80.47,80.38,80.47,14532.0,74.0224,74.0777,73.9948,74.0777,14532.0
2022-07-11 12:35:00,80.45,80.59,80.43,80.57,128689.0,74.0593,74.1881,74.0409,74.1697,128689.0
2022-07-11 12:40:00,80.56,80.65,80.55,80.63,30266.0,74.1605,74.2434,74.1513,74.225,30266.0
2022-07-11 12:45:00,80.63,80.7,80.6,80.67,20163.0,74.225,74.2894,74.1974,74.2618,20163.0
2022-07-11 12:50:00,80.68,80.73,80.6,80.73,37146.0,74.271,74.317,74.1974,74.317,37146.0
2022-07-11 12:55:00,80.73,80.83,80.73,80.79,28497.0,74.317,74.4091,74.317,74.3723,28497.0
2022-07-11 13:00:00,80.78,80.87,80.71,80.86,29515.0,74.3631,74.4459,74.2986,74.4367,29515.0
2022-07-11 13:05:00,80.84,80.96,80.81,80.94,29277.0,74.4183,74.5288,74.3907,74.5103,29277.0
2022-07-11 13:10:00,80.95,80.96,80.87,80.87,42481.0,74.5196,74.5288,74.4459,74.4459,42481.0
2022-07-11 13:15:00,80.86,80.87,80.78,80.81,33502.0,74.4367,74.4459,74.3631,74.3907,33502.0
2022-07-11 13:20:00,80.82,80.85,80.75,80.84,24696.0,74.3999,74.4275,74.3354,74.4183,24696.0
2022-07-11 13:25:00,80.83,80.83,80.69,80.7,27194.0,74.4091,74.4091,74.2802,74.2894,27194.0
2022-07-11 13:30:00,80.7,80.82,80.7,80.79,27900.0,74.2894,74.3999,74.2894,74.3723,27900.0
2022-07-11 13:35:00,80.8,80.85,80.78,80.81,34324.0,74.3815,74.4275,74.3631,74.3907,34324.0
2022-07-11 13:40:00,80.81,80.91,80.77,80.82,61905.0,74.3907,74.4827,74.3539,74.3999,61905.0
2022-07-11 13:45:00,80.82,80.9,80.77,80.82,45210.0,74.3999,74.4735,74.3539,74.3999,45210.0
2022-07-11 13:50:00,80.81,80.98,80.79,80.96,36052.0,74.3907,74.5472,74.3723,74.5288,36052.0
2022-07-11 13:55:00,80.94,80.96,80.82,80.83,24080.0,74.5103,74.5288,74.3999,74.4091,24080.0
2022-07-11 14:00:00,80.83,80.85,80.72,80.76,23176.0,74.4091,74.4275,74.3078,74.3446,23176.0
2022-07-11 14:05:00,80.74,80.77,80.65,80.66,25717.0,74.3262,74.3539,74.2434,74.2526,25717.0
2022-07-11 14:10:00,80.65,80.67,80.59,80.61,25162.0,74.2434,74.2618,74.1881,74.2066,25162.0
2022-07-11 14:15:00,80.59,80.66,80.54,80.63,27048.0,74.1881,74.2526,74.1421,74.225,27048.0
2022-07-11 14:20:00,80.64,80.69,80.63,80.66,29376.0,74.2342,74.2802,74.225,74.2526,29376.0
2022-07-11 14:25:00,80.66,80.66,80.55,80.55,20361.0,74.2526,74.2526,74.1513,74.1513,20361.0
2022-07-11 14:30:00,80.54,80.55,80.47,80.48,47625.0,74.1421,74.1513,74.0777,74.0869,47625.0
2022-07-11 14:35:00,80.49,80.63,80.46,80.46,382608.0,74.0961,74.225,74.0685,74.0685,382608.0
2022-07-11 14:40:00,80.47,80.61,80.46,80.58,35131.0,74.0777,74.2066,74.0685,74.1789,35131.0
2022-07-11 14:45:00,80.56,80.62,80.54,80.58,68970.0,74.1605,74.2158,74.1421,74.1789,68970.0
2022-07-11 14:50:00,80.58,80.59,80.46,80.56,32604.0,74.1789,74.1881,74.0685,74.1605,32604.0
2022-07-11 14:55:00,80.55,80.6,80.51,80.52,21621.0,74.1513,74.1974,74.1145,74.1237,21621.0
2022-07-11 15:00:00,80.52,80.57,80.46,80.5,27059.0,74.1237,74.1697,74.0685,74.1053,27059.0
2022-07-11 15:05:00,80.48,80.6,80.44,80.55,31603.0,74.0869,74.1974,74.0501,74.1513,31603.0
2022-07-11 15:10:00,80.55,80.57,80.49,80.56,28171.0,74.1513,74.1697,74.0961,74.1605,28171.0
2022-07-11 15:15:00,80.55,80.6,80.51,80.54,42661.0,74.1513,74.1974,74.1145,74.1421,42661.0
2022-07-11 15:20:00,80.53,80.53,80.43,80.47,27640.0,74.1329,74.1329,74.0409,74.0777,27640.0
2022-07-11 15:25:00,80.47,80.48,80.34,80.45,43563.0,74.0777,74.0869,73.958,74.0593,43563.0
2022-07-11 15:30:00,80.46,80.52,80.41,80.49,30225.0,74.0685,74.1237,74.0224,74.0961,30225.0
2022-07-11 15:35:00,80.48,80.51,80.45,80.46,42902.0,74.0869,74.1145,74.0593,74.0685,42902.0
2022-07-11 15:40:00,80.46,80.49,80.39,80.41,58910.0,74.0685,74.0961,74.004,74.0224,58910.0
2022-07-11 15:45:00,80.4,80.52,80.38,80.47,81389.0,74.0132,74.1237,73.9948,74.0777,81389.0
2022-07-11 15:50:00,80.48,80.54,80.39,80.52,131701.0,74.0869,74.1421,74.004,74.1237,131701.0
2022-07-11 15:55:00,80.51,80.7,80.49,80.69,332659.0,74.1145,74.2894,74.0961,74.2802,332659.0
2022-07-12 09:30:00,80.55,80.68,80.15,80.26,134523.0,74.1513,74.271,73.7831,73.8844,134523.0
2022-07-12 09:35:00,80.25,80.43,80.2,80.41,51187.0,73.8752,74.0409,73.8291,74.0224,51187.0
2022-07-12 09:40:00,80.39,80.48,80.28,80.42,59202.0,74.004,74.0869,73.9028,74.0317,59202.0
2022-07-12 09:45:00,80.43,80.77,80.43,80.75,55150.0,74.0409,74.3539,74.0409,74.3354,55150.0
2022-07-12 09:50:00,80.76,80.9,80.68,80.74,51180.0,74.3446,74.4735,74.271,74.3262,51180.0
2022-07-12 09:55:00,80.74,80.8,80.6,80.7,33047.0,74.3262,74.3815,74.1974,74.2894,33047.0
2022-07-12 10:00:00,80.7,80.72,80.45,80.47,64661.0,74.2894,74.3078,74.0593,74.0777,64661.0
2022-07-12 10:05:00,80.47,80.59,80.4,80.58,47248.0,74.0777,74.1881,74.0132,74.1789,47248.0
2022-07-12 10:10:00,80.58,80.71,80.46,80.46,51080.0,74.1789,74.2986,74.0685,74.0685,51080.0
2022-07-12 10:15:00,80.43,80.43,80.21,80.3,52152.0,74.0409,74.0409,73.8383,73.9212,52152.0
2022-07-12 10:20:00,80.28,80.43,80.25,80.32,100655.0,73.9028,74.0409,73.8752,73.9396,100655.0
2022-07-12 10:25:00,80.29,80.42,80.19,80.23,43879.0,73.912,74.0317,73.8199,73.8567,43879.0
2022-07-12 10:30:00,80.22,80.47,80.17,80.46,43078.0,73.8475,74.0777,73.8015,74.0685,43078.0
2022-07-12 10:35:00,80.49,80.51,80.24,80.37,51231.0,74.0961,74.1145,73.866,73.9856,51231.0
2022-07-12 10:40:00,80.37,80.56,80.33,80.55,45752.0,73.9856,74.1605,73.9488,74.1513,45752.0
2022-07-12 10:45:00,80.57,80.59,80.4,80.46,32545.0,74.1697,74.1881,74.0132,74.0685,32545.0
2022-07-12 10:50:00,80.46,80.46,80.33,80.38,30889.0,74.0685,74.0685,73.9488,73.9948,30889.0
2022-07-12 10:55:00,80.38,80.38,80.19,80.2,51947.0,73.9948,73.9948,73.8199,73.8291,51947.0
2022-07-12 11:00:00,80.19,80.31,80.15,80.27,63424.0,73.8199,73.9304,73.7831,73.8936,63424.0
2022-07-12 11:05:00,80.29,80.31,80.13,80.2,41814.0,73.912,73.9304,73.7647,73.8291,41814.0
2022-07-12 11:10:00,80.19,80.21,80.1,80.17,42162.0,73.8199,73.8383,73.7371,73.8015,42162.0
2022-07-12 11:15:00,80.17,80.21,80.1,80.1,37170.0,73.8015,73.8383,73.7371,73.7371,37170.0
2022-07-12 11:20:00,80.1,80.21,80.04,80.16,38547.0,73.7371,73.8383,73.6818,73.7923,38547.0
2022-07-12 11:25:00,80.17,80.36,80.13,80.3,48906.0,73.8015,73.9764,73.7647,73.9212,48906.0
2022-07-12 11:30:00,80.32,80.41,80.29,80.37,100144.0,73.9396,74.0224,73.912,73.9856,100144.0
2022-07-12 11:35:00,80.41,80.43,80.22,80.22,68046.0,74.0224,74.0409,73.8475,73.8475,68046.0
2022-07-12 11:40:00,80.22,80.39,80.19,80.31,74729.0,73.8475,74.004,73.8199,73.9304,74729.0
2022-07-12 11:45:00,80.31,80.38,80.29,80.35,41466.0,73.9304,73.9948,73.912,73.9672,41466.0
2022-07-12 11:50:00,80.34,80.42,80.27,80.39,56438.0,73.958,74.0317,73.8936,74.004,56438.0
2022-07-12 11:55:00,80.39,80.42,80.33,80.42,21676.0,74.004,74.0317,73.9488,74.0317,21676.0
2022-07-12 12:00:00,80.42,80.47,80.31,80.4,23438.0,74.0317,74.0777,73.9304,74.0132,23438.0
2022-07-12 12:05:00,80.41,80.51,80.35,80.39,35942.0,74.0224,74.1145,73.9672,74.004,35942.0
2022-07-12 12:10:00,80.37,80.52,80.35,80.48,19884.0,73.9856,74.1237,73.9672,74.0869,19884.0
2022-07-12 12:15:00,80.48,80.6,80.47,80.59,30946.0,74.0869,74.1974,74.0777,74.1881,30946.0
2022-07-12 12:20:00,80.6,80.63,80.49,80.51,26851.0,74.1974,74.225,74.0961,74.1145,26851.0
2022-07-12 12:25:00,80.51,80.58,80.49,80.55,19965.0,74.1145,74.1789,74.0961,74.1513,19965.0
2022-07-12 12:30:00,80.56,80.65,80.53,80.65,23595.0,74.1605,74.2434,74.1329,74.2434,23595.0
2022-07-12 12:35:00,80.64,80.65,80.56,80.63,21288.0,74.2342,74.2434,74.1605,74.225,21288.0
2022-07-12 12:40:00,80.63,80.68,80.58,80.64,27068.0,74.225,74.271,74.1789,74.2342,27068.0
2022-07-12 12:45:00,80.63,80.67,80.58,80.67,20467.0,74.225,74.2618,74.1789,74.2618,20467.0
2022-07-12 12:50:00,80.66,80.68,80.6,80.68,26289.0,74.2526,74.271,74.1974,74.271,26289.0
2022-07-12 12:55:00,80.67,80.68,80.56,80.64,28673.0,74.2618,74.271,74.1605,74.2342,28673.0
2022-07-12 13:00:00,80.64,80.7,80.48,80.54,34203.0,74.2342,74.2894,74.0869,74.1421,34203.0
2022-07-12 13:05:00,80.55,80.56,80.44,80.48,25298.0,74.1513,74.1605,74.0501,74.0869,25298.0
2022-07-12 13:10:00,80.48,80.48,80.39,80.42,23947.0,74.0869,74.0869,74.004,74.0317,23947.0
2022-07-12 13:15:00,80.43,80.46,80.3,80.32,28716.0,74.0409,74.0685,73.9212,73.9396,28716.0
2022-07-12 13:20:00,80.33,80.43,80.31,80.42,21937.0,73.9488,74.0409,73.9304,74.0317,21937.0
2022-07-12 13:25:00,80.41,80.48,80.37,80.48,19630.0,74.0224,74.0869,73.9856,74.0869,19630.0
2022-07-12 13:30:00,80.49,80.49,80.4,80.44,19423.0,74.0961,74.0961,74.0132,74.0501,19423.0
2022-07-12 13:35:00,80.42,80.43,80.37,80.39,34838.0,74.0317,74.0409,73.9856,74.004,34838.0
2022-07-12 13:40:00,80.39,80.47,80.38,80.43,32063.0,74.004,74.0777,73.9948,74.0409,32063.0
2022-07-12 13:45:00,80.43,80.43,80.34,80.35,24238.0,74.0409,74.0409,73.958,73.9672,24238.0
2022-07-12 13:50:00,80.34,80.43,80.32,80.37,40665.0,73.958,74.0409,73.9396,73.9856,40665.0
2022-07-12 13:55:00,80.38,80.43,80.35,80.42,33547.0,73.9948,74.0409,73.9672,74.0317,33547.0
2022-07-12 14:00:00,80.42,80.43,80.35,80.4,38975.0,74.0317,74.0409,73.9672,74.0132,38975.0
2022-07-12 14:05:00,80.39,80.46,80.37,80.46,20819.0,74.004,74.0685,73.9856,74.0685,20819.0
2022-07-12 14:10:00,80.45,80.47,80.39,80.4,25370.0,74.0593,74.0777,74.004,74.0132,25370.0
2022-07-12 14:15:00,80.39,80.45,80.37,80.38,26584.0,74.004,74.0593,73.9856,73.9948,26584.0
2022-07-12 14:20:00,80.35,80.36,80.2,80.27,120153.0,73.9672,73.9764,73.8291,73.8936,120153.0
2022-07-12 14:25:00,80.27,80.27,80.21,80.26,44083.0,73.8936,73.8936,73.8383,73.8844,44083.0
2022-07-12 14:30:00,80.25,80.27,80.16,80.19,45254.0,73.8752,73.8936,73.7923,73.8199,45254.0
2022-07-12 14:35:00,80.18,80.27,80.17,80.22,41142.0,73.8107,73.8936,73.8015,73.8475,41142.0
2022-07-12 14:40:00,80.22,80.33,80.2,80.3,20745.0,73.8475,73.9488,73.8291,73.9212,20745.0
2022-07-12 14:45:00,80.31,80.35,80.28,80.31,49542.0,73.9304,73.9672,73.9028,73.9304,49542.0
2022-07-12 14:50:00,80.3,80.32,80.22,80.25,35208.0,73.9212,73.9396,73.8475,73.8752,35208.0
2022-07-12 14:55:00,80.26,80.27,80.12,80.18,162456.0,73.8844,73.8936,73.7555,73.8107,162456.0
2022-07-12 15:00:00,80.18,80.19,79.97,80.0,90977.0,73.8107,73.8199,73.6174,73.645,90977.0
2022-07-12 15:05:00,79.99,80.0,79.87,79.93,145355.0,73.6358,73.645,73.5253,73.5806,145355.0
2022-07-12 15:10:00,79.91,80.05,79.84,80.05,134974.0,73.5622,73.691,73.4977,73.691,134974.0
2022-07-12 15:15:00,80.05,80.09,79.95,80.05,72472.0,73.691,73.7279,73.599,73.691,72472.0
2022-07-12 15:20:00,80.06,80.11,79.89,80.0,158909.0,73.7003,73.7463,73.5438,73.645,158909.0
2022-07-12 15:25:00,80.0,80.11,79.87,79.88,215903.0,73.645,73.7463,73.5253,73.5345,215903.0
2022-07-12 15:30:00,79.88,79.97,79.75,79.76,85034.0,73.5345,73.6174,73.4149,73.4241,85034.0
2022-07-12 15:35:00,79.75,79.79,79.53,79.63,159420.0,73.4149,73.4517,73.2124,73.3044,159420.0
2022-07-12 15:40:00,79.63,79.66,79.52,79.65,66276.0,73.3044,73.332,73.2031,73.3228,66276.0
2022-07-12 15:45:00,79.65,79.74,79.62,79.66,95425.0,73.3228,73.4057,73.2952,73.332,95425.0
2022-07-12 15:50:00,79.65,79.87,79.56,79.86,174846.0,73.3228,73.5253,73.24,73.5161,174846.0
2022-07-12 15:55:00,79.87,79.98,79.85,79.95,401320.0,73.5253,73.6266,73.5069,73.599,401320.0
2022-07-13 09:30:00,79.38,79.71,79.07,79.68,176010.0,73.0743,73.3781,72.7889,73.3504,176010.0
2022-07-13 09:35:00,79.69,80.03,79.61,80.03,71074.0,73.3596,73.6726,73.286,73.6726,71074.0
2022-07-13 09:40:00,80.0,80.03,79.75,79.82,62785.0,73.645,73.6726,73.4149,73.4793,62785.0
2022-07-13 09:45:00,79.8,79.93,79.6,79.89,55401.0,73.4609,73.5806,73.2768,73.5438,55401.0
2022-07-13 09:50:00,79.91,79.91,79.74,79.79,43297.0,73.5622,73.5622,73.4057,73.4517,43297.0
2022-07-13 09:55:00,79.8,79.81,79.52,79.63,78694.0,73.4609,73.4701,73.2031,73.3044,78694.0
2022-07-13 10:00:00,79.64,79.65,79.31,79.58,76792.0,73.3136,73.3228,73.0098,73.2584,76792.0
2022-07-13 10:05:00,79.56,79.67,79.5,79.53,49908.0,73.24,73.3412,73.1847,73.2124,49908.0
2022-07-13 10:10:00,79.51,79.68,79.47,79.61,38631.0,73.1939,73.3504,73.1571,73.286,38631.0
2022-07-13 10:15:00,79.59,79.75,79.55,79.66,71100.0,73.2676,73.4149,73.2308,73.332,71100.0
2022-07-13 10:20:00,79.65,79.7,79.46,79.56,75960.0,73.3228,73.3688,73.1479,73.24,75960.0
2022-07-13 10:25:00,79.55,79.94,79.55,79.94,78826.0,73.2308,73.5898,73.2308,73.5898,78826.0
2022-07-13 10:30:00,79.92,80.04,79.85,79.98,94347.0,73.5714,73.6818,73.5069,73.6266,94347.0
2022-07-13 10:35:00,80.0,80.04,79.87,79.98,66581.0,73.645,73.6818,73.5253,73.6266,66581.0
2022-07-13 10:40:00,79.98,80.16,79.86,80.16,67494.0,73.6266,73.7923,73.5161,73.7923,67494.0
2022-07-13 10:45:00,80.18,80.19,80.02,80.06,73265.0,73.8107,73.8199,73.6634,73.7003,73265.0
2022-07-13 10:50:00,80.07,80.13,79.96,80.02,102007.0,73.7095,73.7647,73.6082,73.6634,102007.0
2022-07-13 10:55:00,80.02,80.07,79.86,80.02,70904.0,73.6634,73.7095,73.5161,73.6634,70904.0
2022-07-13 11:00:00,80.01,80.1,79.95,79.96,54954.0,73.6542,73.7371,73.599,73.6082,54954.0
2022-07-13 11:05:00,79.97,80.21,79.95,80.14,93442.0,73.6174,73.8383,73.599,73.7739,93442.0
2022-07-13 11:10:00,80.14,80.2,80.12,80.2,44391.0,73.7739,73.8291,73.7555,73.8291,44391.0
2022-07-13 11:15:00,80.2,80.2,80.08,80.12,33179.0,73.8291,73.8291,73.7187,73.7555,33179.0
2022-07-13 11:20:00,80.12,80.28,80.12,80.23,36677.0,73.7555,73.9028,73.7555,73.8567,36677.0
2022-07-13 11:25:00,80.23,80.3,80.16,80.23,34654.0,73.8567,73.9212,73.7923,73.8567,34654.0
2022-07-13 11:30:00,80.23,80.31,80.15,80.21,72562.0,73.8567,73.9304,73.7831,73.8383,72562.0
2022-07-13 11:35:00,80.22,80.35,80.22,80.27,73161.0,73.8475,73.9672,73.8475,73.8936,73161.0
2022-07-13 11:40:00,80.29,80.38,80.25,80.33,61697.0,73.912,73.9948,73.8752,73.9488,61697.0
2022-07-13 11:45:00,80.32,80.38,80.27,80.38,36634.0,73.9396,73.9948,73.8936,73.9948,36634.0
2022-07-13 11:50:00,80.38,80.57,80.37,80.5,60700.0,73.9948,74.1697,73.9856,74.1053,60700.0
2022-07-13 11:55:00,80.49,80.5,80.42,80.45,26536.0,74.0961,74.1053,74.0317,74.0593,26536.0
2022-07-13 12:00:00,80.45,80.66,80.44,80.64,51736.0,74.0593,74.2526,74.0501,74.2342,51736.0
2022-07-13 12:05:00,80.65,80.67,80.57,80.65,32911.0,74.2434,74.2618,74.1697,74.2434,32911.0
2022-07-13 12:10:00,80.64,80.69,80.56,80.6,30614.0,74.2342,74.2802,74.1605,74.1974,30614.0
2022-07-13 12:15:00,80.58,80.68,80.54,80.66,32659.0,74.1789,74.271,74.1421,74.2526,32659.0
2022-07-13 12:20:00,80.67,80.75,80.63,80.7,30802.0,74.2618,74.3354,74.225,74.2894,30802.0
2022-07-13 12:25:00,80.71,80.72,80.65,80.7,33434.0,74.2986,74.3078,74.2434,74.2894,33434.0
2022-07-13 12:30:00,80.7,80.88,80.7,80.85,70647.0,74.2894,74.4551,74.2894,74.4275,70647.0
2022-07-13 12:35:00,80.84,80.95,80.82,80.94,41036.0,74.4183,74.5196,74.3999,74.5103,41036.0
2022-07-13 12:40:00,80.94,80.95,80.85,80.89,46899.0,74.5103,74.5196,74.4275,74.4643,46899.0
2022-07-13 12:45:00,80.9,80.96,80.84,80.95,36671.0,74.4735,74.5288,74.4183,74.5196,36671.0
2022-07-13 12:50:00,80.94,80.97,80.89,80.95,57374.0,74.5103,74.538,74.4643,74.5196,57374.0
2022-07-13 12:55:00,80.94,80.97,80.85,80.94,80048.0,74.5103,74.538,74.4275,74.5103,80048.0
2022-07-13 13:00:00,80.95,81.17,80.87,81.13,82452.0,74.5196,74.7221,74.4459,74.6853,82452.0
2022-07-13 13:05:00,81.15,81.3,81.09,81.1,31033.0,74.7037,74.8417,74.6484,74.6576,31033.0
2022-07-13 13:10:00,81.09,81.29,81.07,81.2,223444.0,74.6484,74.8325,74.63,74.7497,223444.0
2022-07-13 13:15:00,81.22,81.22,80.99,81.01,131135.0,74.7681,74.7681,74.5564,74.5748,131135.0
2022-07-13 13:20:00,81.01,81.15,80.9,81.1,98422.0,74.5748,74.7037,74.4735,74.6576,98422.0
2022-07-13 13:25:00,81.09,81.09,80.95,81.0,29910.0,74.6484,74.6484,74.5196,74.5656,29910.0
2022-07-13 13:30:00,81.01,81.03,80.88,80.97,34393.0,74.5748,74.5932,74.4551,74.538,34393.0
2022-07-13 13:35:00,80.97,80.97,80.78,80.79,35382.0,74.538,74.538,74.3631,74.3723,35382.0
2022-07-13 13:40:00,80.79,80.84,80.74,80.79,37856.0,74.3723,74.4183,74.3262,74.3723,37856.0
2022-07-13 13:45:00,80.81,80.93,80.77,80.9,31642.0,74.3907,74.5011,74.3539,74.4735,31642.0
2022-07-13 13:50:00,80.91,81.01,80.89,80.92,32929.0,74.4827,74.5748,74.4643,74.4919,32929.0
2022-07-13 13:55:00,80.91,80.94,80.8,80.9,45329.0,74.4827,74.5103,74.3815,74.4735,45329.0
2022-07-13 14:00:00,80.9,80.91,80.6,80.66,106559.0,74.4735,74.4827,74.1974,74.2526,106559.0
2022-07-13 14:05:00,80.67,80.77,80.65,80.66,32848.0,74.2618,74.3539,74.2434,74.2526,32848.0
2022-07-13 14:10:00,80.66,80.8,80.63,80.74,267776.0,74.2526,74.3815,74.225,74.3262,267776.0
2022-07-13 14:15:00,80.75,80.76,80.57,80.75,56718.0,74.3354,74.3446,74.1697,74.3354,56718.0
2022-07-13 14:20:00,80.74,80.84,80.72,80.82,77267.0,74.3262,74.4183,74.3078,74.3999,77267.0
2022-07-13 14:25:00,80.82,80.88,80.7,80.84,45182.0,74.3999,74.4551,74.2894,74.4183,45182.0
2022-07-13 14:30:00,80.85,81.04,80.83,80.93,53059.0,74.4275,74.6024,74.4091,74.5011,53059.0
2022-07-13 14:35:00,80.92,81.06,80.86,81.06,46637.0,74.4919,74.6208,74.4367,74.6208,46637.0
2022-07-13 14:40:00,81.07,81.11,81.01,81.04,18687.0,74.63,74.6668,74.5748,74.6024,18687.0
2022-07-13 14:45:00,81.04,81.11,80.94,80.94,36159.0,74.6024,74.6668,74.5103,74.5103,36159.0
2022-07-13 14:50:00,80.95,81.04,80.88,80.89,32744.0,74.5196,74.6024,74.4551,74.4643,32744.0
2022-07-13 14:55:00,80.88,81.11,80.83,81.11,45859.0,74.4551,74.6668,74.4091,74.6668,45859.0
2022-07-13 15:00:00,81.11,81.12,80.94,80.99,53251.0,74.6668,74.676,74.5103,74.5564,53251.0
2022-07-13 15:05:00,80.97,80.99,80.77,80.82,58525.0,74.538,74.5564,74.3539,74.3999,58525.0
2022-07-13 15:10:00,80.82,80.89,80.8,80.83,49903.0,74.3999,74.4643,74.3815,74.4091,49903.0
2022-07-13 15:15:00,80.82,80.83,80.73,80.76,40604.0,74.3999,74.4091,74.317,74.3446,40604.0
2022-07-13 15:20:00,80.76,80.82,80.74,80.79,40250.0,74.3446,74.3999,74.3262,74.3723,40250.0
2022-07-13 15:25:00,80.79,80.8,80.68,80.72,53831.0,74.3723,74.3815,74.271,74.3078,53831.0
2022-07-13 15:30:00,80.71,80.74,80.5,80.51,63668.0,74.2986,74.3262,74.1053,74.1145,63668.0
2022-07-13 15:35:00,80.5,80.6,80.48,80.58,61028.0,74.1053,74.1974,74.0869,74.1789,61028.0
2022-07-13 15:40:00,80.57,80.6,80.42,80.42,59865.0,74.1697,74.1974,74.0317,74.0317,59865.0
2022-07-13 15:45:00,80.42,80.44,80.24,80.29,79106.0,74.0317,74.0501,73.866,73.912,79106.0
2022-07-13 15:50:00,80.3,80.47,80.22,80.42,144096.0,73.9212,74.0777,73.8475,74.0317,144096.0
2022-07-13 15:55:00,80.42,80.53,80.24,80.26,287443.0,74.0317,74.1329,73.866,73.8844,287443.0
2022-07-14 09:30:00,78.71,79.0,78.53,78.74,171327.0,72.4575,72.7245,72.2918,72.4851,171327.0
2022-07-14 09:35:00,78.71,79.14,78.54,79.11,99804.0,72.4575,72.8533,72.301,72.8257,99804.0
2022-07-14 09:40:00,79.13,79.13,78.9,78.94,82954.0,72.8441,72.8441,72.6324,72.6692,82954.0
2022-07-14 09:45:00,78.92,79.07,78.88,78.93,100007.0,72.6508,72.7889,72.614,72.66,100007.0
2022-07-14 09:50:00,78.91,79.12,78.84,79.0,44828.0,72.6416,72.8349,72.5772,72.7245,44828.0
2022-07-14 09:55:00,79.0,79.0,78.76,78.76,46036.0,72.7245,72.7245,72.5035,72.5035,46036.0
2022-07-14 10:00:00,78.75,78.76,78.53,78.58,57096.0,72.4943,72.5035,72.2918,72.3378,57096.0
2022-07-14 10:05:00,78.56,78.71,78.52,78.68,32840.0,72.3194,72.4575,72.2826,72.4299,32840.0
2022-07-14 10:10:00,78.65,78.91,78.65,78.91,32981.0,72.4023,72.6416,72.4023,72.6416,32981.0
2022-07-14 10:15:00,78.89,78.95,78.78,78.95,25644.0,72.6232,72.6784,72.5219,72.6784,25644.0
2022-07-14 10:20:00,78.98,79.16,78.98,79.13,26720.0,72.706,72.8717,72.706,72.8441,26720.0
2022-07-14 10:25:00,79.13,79.14,78.89,78.95,40922.0,72.8441,72.8533,72.6232,72.6784,40922.0
2022-07-14 10:30:00,78.94,78.99,78.78,78.85,23580.0,72.6692,72.7152,72.5219,72.5864,23580.0
2022-07-14 10:35:00,78.86,78.93,78.81,78.89,12687.0,72.5956,72.66,72.5495,72.6232,12687.0
2022-07-14 10:40:00,78.88,79.09,78.88,79.01,29464.0,72.614,72.8073,72.614,72.7337,29464.0
2022-07-14 10:45:00,78.99,79.01,78.87,78.99,20149.0,72.7152,72.7337,72.6048,72.7152,20149.0
2022-07-14 10:50:00,78.98,78.98,78.79,78.89,39346.0,72.706,72.706,72.5311,72.6232,39346.0
2022-07-14 10:55:00,78.89,78.89,78.72,78.78,17718.0,72.6232,72.6232,72.4667,72.5219,17718.0
2022-07-14 11:00:00,78.79,78.94,78.74,78.83,19515.0,72.5311,72.6692,72.4851,72.568,19515.0
2022-07-14 11:05:00,78.82,79.05,78.82,78.97,25495.0,72.5588,72.7705,72.5588,72.6968,25495.0
2022-07-14 11:10:00,78.95,79.07,78.92,79.06,21492.0,72.6784,72.7889,72.6508,72.7797,21492.0
2022-07-14 11:15:00,79.06,79.08,78.96,79.05,28453.0,72.7797,72.7981,72.6876,72.7705,28453.0
2022-07-14 11:20:00,79.04,79.11,79.0,79.09,24095.0,72.7613,72.8257,72.7245,72.8073,24095.0
2022-07-14 11:25:00,79.09,79.23,79.05,79.2,29814.0,72.8073,72.9362,72.7705,72.9086,29814.0
2022-07-14 11:30:00,79.19,79.21,79.14,79.2,27660.0,72.8994,72.9178,72.8533,72.9086,27660.0
2022-07-14 11:35:00,79.21,79.3,79.15,79.16,57292.0,72.9178,73.0006,72.8625,72.8717,57292.0
2022-07-14 11:40:00,79.17,79.58,79.13,79.57,41417.0,72.881,73.2584,72.8441,73.2492,41417.0
2022-07-14 11:45:00,79.59,79.6,79.38,79.4,21536.0,73.2676,73.2768,73.0743,73.0927,21536.0
2022-07-14 11:50:00,79.41,79.5,79.36,79.45,17076.0,73.1019,73.1847,73.0559,73.1387,17076.0
2022-07-14 11:55:00,79.4,79.59,79.38,79.5,31130.0,73.0927,73.2676,73.0743,73.1847,31130.0
2022-07-14 12:00:00,79.5,79.59,79.47,79.58,19014.0,73.1847,73.2676,73.1571,73.2584,19014.0
2022-07-14 12:05:00,79.58,79.6,79.4,79.43,18742.0,73.2584,73.2768,73.0927,73.1203,18742.0
2022-07-14 12:10:00,79.42,79.5,79.39,79.49,18809.0,73.1111,73.1847,73.0835,73.1755,18809.0
2022-07-14 12:15:00,79.48,79.55,79.4,79.42,17253.0,73.1663,73.2308,73.0927,73.1111,17253.0
2022-07-14 12:20:00,79.41,79.49,79.4,79.48,64527.0,73.1019,73.1755,73.0927,73.1663,64527.0
2022-07-14 12:25:00,79.48,79.51,79.35,79.39,16740.0,73.1663,73.1939,73.0467,73.0835,16740.0
2022-07-14 12:30:00,79.38,79.49,79.37,79.41,8222.0,73.0743,73.1755,73.0651,73.1019,8222.0
2022-07-14 12:35:00,79.41,79.5,79.38,79.47,21925.0,73.1019,73.1847,73.0743,73.1571,21925.0
2022-07-14 12:40:00,79.47,79.47,79.37,79.44,19668.0,73.1571,73.1571,73.0651,73.1295,19668.0
2022-07-14 12:45:00,79.43,79.44,79.35,79.35,18225.0,73.1203,73.1295,73.0467,73.0467,18225.0
2022-07-14 12:50:00,79.33,79.49,79.3,79.46,19707.0,73.0282,73.1755,73.0006,73.1479,19707.0
2022-07-14 12:55:00,79.46,79.53,79.44,79.45,15637.0,73.1479,73.2124,73.1295,73.1387,15637.0
2022-07-14 13:00:00,79.44,79.45,79.28,79.33,23286.0,73.1295,73.1387,72.9822,73.0282,23286.0
2022-07-14 13:05:00,79.27,79.39,79.2,79.37,17171.0,72.973,73.0835,72.9086,73.0651,17171.0
2022-07-14 13:10:00,79.37,79.41,79.32,79.38,14834.0,73.0651,73.1019,73.019,73.0743,14834.0
2022-07-14 13:15:00,79.39,79.6,79.35,79.6,25059.0,73.0835,73.2768,73.0467,73.2768,25059.0
2022-07-14 13:20:00,79.59,79.63,79.55,79.57,9049.0,73.2676,73.3044,73.2308,73.2492,9049.0
2022-07-14 13:25:00,79.55,79.66,79.53,79.58,19635.0,73.2308,73.332,73.2124,73.2584,19635.0
2022-07-14 13:30:00,79.57,79.59,79.41,79.43,21018.0,73.2492,73.2676,73.1019,73.1203,21018.0
2022-07-14 13:35:00,79.41,79.6,79.41,79.57,21942.0,73.1019,73.2768,73.1019,73.2492,21942.0
2022-07-14 13:40:00,79.56,79.63,79.54,79.59,34034.0,73.24,73.3044,73.2216,73.2676,34034.0
2022-07-14 13:45:00,79.59,79.63,79.51,79.59,22697.0,73.2676,73.3044,73.1939,73.2676,22697.0
2022-07-14 13:50:00,79.6,79.63,79.53,79.61,26761.0,73.2768,73.3044,73.2124,73.286,26761.0
2022-07-14 13:55:00,79.62,79.69,79.6,79.67,47544.0,73.2952,73.3596,73.2768,73.3412,47544.0
2022-07-14 14:00:00,79.67,79.82,79.61,79.78,32053.0,73.3412,73.4793,73.286,73.4425,32053.0
2022-07-14 14:05:00,79.78,79.88,79.75,79.86,18872.0,73.4425,73.5345,73.4149,73.5161,18872.0
2022-07-14 14:10:00,79.86,79.86,79.75,79.83,13532.0,73.5161,73.5161,73.4149,73.4885,13532.0
2022-07-14 14:15:00,79.84,80.04,79.79,79.95,105455.0,73.4977,73.6818,73.4517,73.599,105455.0
2022-07-14 14:20:00,79.96,80.1,79.96,80.02,44173.0,73.6082,73.7371,73.6082,73.6634,44173.0
2022-07-14 14:25:00,80.04,80.11,79.99,80.11,40205.0,73.6818,73.7463,73.6358,73.7463,40205.0
2022-07-14 14:30:00,80.13,80.24,80.09,80.22,23522.0,73.7647,73.866,73.7279,73.8475,23522.0
2022-07-14 14:35:00,80.22,80.33,80.21,80.3,32745.0,73.8475,73.9488,73.8383,73.9212,32745.0
2022-07-14 14:40:00,80.33,80.34,80.19,80.2,33228.0,73.9488,73.958,73.8199,73.8291,33228.0
2022-07-14 14:45:00,80.2,80.25,80.15,80.24,26741.0,73.8291,73.8752,73.7831,73.866,26741.0
2022-07-14 14:50:00,80.25,80.26,80.14,80.19,24735.0,73.8752,73.8844,73.7739,73.8199,24735.0
2022-07-14 14:55:00,80.19,80.34,80.18,80.26,26812.0,73.8199,73.958,73.8107,73.8844,26812.0
2022-07-14 15:00:00,80.27,80.34,80.23,80.26,32397.0,73.8936,73.958,73.8567,73.8844,32397.0
2022-07-14 15:05:00,80.26,80.27,80.14,80.17,30913.0,73.8844,73.8936,73.7739,73.8015,30913.0
2022-07-14 15:10:00,80.16,80.34,80.16,80.34,25739.0,73.7923,73.958,73.7923,73.958,25739.0
2022-07-14 15:15:00,80.31,80.31,80.15,80.22,26417.0,73.9304,73.9304,73.7831,73.8475,26417.0
2022-07-14 15:20:00,80.23,80.35,80.22,80.31,30120.0,73.8567,73.9672,73.8475,73.9304,30120.0
2022-07-14 15:25:00,80.3,80.3,80.1,80.2,35858.0,73.9212,73.9212,73.7371,73.8291,35858.0
2022-07-14 15:30:00,80.19,80.19,79.99,79.99,40723.0,73.8199,73.8199,73.6358,73.6358,40723.0
2022-07-14 15:35:00,79.98,79.99,79.88,79.95,42477.0,73.6266,73.6358,73.5345,73.599,42477.0
2022-07-14 15:40:00,79.95,80.02,79.85,79.93,63954.0,73.599,73.6634,73.5069,73.5806,63954.0
2022-07-14 15:45:00,79.93,79.97,79.79,79.82,124933.0,73.5806,73.6174,73.4517,73.4793,124933.0
2022-07-14 15:50:00,79.81,80.04,79.81,80.03,180813.0,73.4701,73.6818,73.4701,73.6726,180813.0
2022-07-14 15:55:00,80.03,80.22,80.0,80.13,395552.0,73.6726,73.8475,73.645,73.7647,395552.0
2022-07-15 09:30:00,78.25,78.6,76.71,76.86,900700.0,72.034,72.3562,70.6164,70.7545,900700.0
2022-07-15 09:35:00,76.85,77.21,76.69,76.8,266940.0,70.7452,71.0766,70.598,70.6992,266940.0
2022-07-15 09:40:00,76.81,76.87,76.36,76.44,172868.0,70.7084,70.7637,70.2942,70.3678,172868.0
2022-07-15 09:45:00,76.47,76.83,76.33,76.71,171498.0,70.3954,70.7268,70.2666,70.6164,171498.0
2022-07-15 09:50:00,76.7,76.99,76.66,76.99,86150.0,70.6072,70.8741,70.5703,70.8741,86150.0
2022-07-15 09:55:00,77.02,77.89,77.01,77.78,158030.0,70.9017,71.7026,70.8925,71.6014,158030.0
2022-07-15 10:00:00,77.81,78.5,77.81,77.91,200443.0,71.629,72.2642,71.629,71.721,200443.0
2022-07-15 10:05:00,77.9,77.93,77.74,77.89,84492.0,71.7118,71.7395,71.5645,71.7026,84492.0
2022-07-15 10:10:00,77.89,77.97,77.73,77.76,67320.0,71.7026,71.7763,71.5553,71.583,67320.0
2022-07-15 10:15:00,77.77,77.77,77.35,77.46,59284.0,71.5922,71.5922,71.2055,71.3068,59284.0
2022-07-15 10:20:00,77.48,77.68,77.36,77.62,88631.0,71.3252,71.5093,71.2147,71.4541,88631.0
2022-07-15 10:25:00,77.62,78.16,77.6,78.16,156789.0,71.4541,71.9512,71.4357,71.9512,156789.0
2022-07-15 10:30:00,78.15,78.37,78.07,78.13,86483.0,71.942,72.1445,71.8683,71.9236,86483.0
2022-07-15 10:35:00,78.13,78.3,78.09,78.09,46004.0,71.9236,72.0801,71.8867,71.8867,46004.0
2022-07-15 10:40:00,78.11,78.13,77.99,78.1,53747.0,71.9052,71.9236,71.7947,71.8959,53747.0
2022-07-15 10:45:00,78.09,78.11,77.88,77.93,68039.0,71.8867,71.9052,71.6934,71.7395,68039.0
2022-07-15 10:50:00,77.92,78.1,77.89,78.01,53120.0,71.7302,71.8959,71.7026,71.8131,53120.0
2022-07-15 10:55:00,77.98,78.16,77.97,78.0,62843.0,71.7855,71.9512,71.7763,71.8039,62843.0
2022-07-15 11:00:00,78.01,78.22,78.01,78.21,60152.0,71.8131,72.0064,71.8131,71.9972,60152.0
2022-07-15 11:05:00,78.22,78.39,78.09,78.37,105588.0,72.0064,72.1629,71.8867,72.1445,105588.0
2022-07-15 11:10:00,78.36,78.51,78.32,78.48,77618.0,72.1353,72.2734,72.0985,72.2458,77618.0
2022-07-15 11:15:00,78.48,78.54,78.43,78.47,52310.0,72.2458,72.301,72.1997,72.2366,52310.0
2022-07-15 11:20:00,78.47,78.7,78.47,78.68,69259.0,72.2366,72.4483,72.2366,72.4299,69259.0
2022-07-15 11:25:00,78.69,78.85,78.68,78.77,59771.0,72.4391,72.5864,72.4299,72.5127,59771.0
2022-07-15 11:30:00,78.77,78.79,78.55,78.73,48489.0,72.5127,72.5311,72.3102,72.4759,48489.0
2022-07-15 11:35:00,78.73,78.76,78.59,78.6,50982.0,72.4759,72.5035,72.347,72.3562,50982.0
2022-07-15 11:40:00,78.58,78.62,78.51,78.56,45725.0,72.3378,72.3746,72.2734,72.3194,45725.0
2022-07-15 11:45:00,78.56,78.73,78.56,78.71,34874.0,72.3194,72.4759,72.3194,72.4575,34874.0
2022-07-15 11:50:00,78.71,78.76,78.7,78.75,25030.0,72.4575,72.5035,72.4483,72.4943,25030.0
2022-07-15 11:55:00,78.74,78.76,78.61,78.7,32320.0,72.4851,72.5035,72.3654,72.4483,32320.0
2022-07-15 12:00:00,78.7,78.8,78.69,78.76,27907.0,72.4483,72.5403,72.4391,72.5035,27907.0
2022-07-15 12:05:00,78.75,78.75,78.61,78.65,17427.0,72.4943,72.4943,72.3654,72.4023,17427.0
2022-07-15 12:10:00,78.65,78.66,78.59,78.62,20529.0,72.4023,72.4115,72.347,72.3746,20529.0
2022-07-15 12:15:00,78.62,78.74,78.62,78.68,26682.0,72.3746,72.4851,72.3746,72.4299,26682.0
2022-07-15 12:20:00,78.67,78.68,78.54,78.58,24428.0,72.4207,72.4299,72.301,72.3378,24428.0
2022-07-15 12:25:00,78.57,78.58,78.48,78.54,29325.0,72.3286,72.3378,72.2458,72.301,29325.0
2022-07-15 12:30:00,78.53,78.61,78.49,78.57,30264.0,72.2918,72.3654,72.255,72.3286,30264.0
2022-07-15 12:35:00,78.58,78.58,78.45,78.52,31198.0,72.3378,72.3378,72.2181,72.2826,31198.0
2022-07-15 12:40:00,78.53,78.61,78.47,78.59,29512.0,72.2918,72.3654,72.2366,72.347,29512.0
2022-07-15 12:45:00,78.58,78.7,78.56,78.67,17452.0,72.3378,72.4483,72.3194,72.4207,17452.0
2022-07-15 12:50:00,78.67,78.67,78.5,78.53,28786.0,72.4207,72.4207,72.2642,72.2918,28786.0
2022-07-15 12:55:00,78.53,78.57,78.47,78.49,30858.0,72.2918,72.3286,72.2366,72.255,30858.0
2022-07-15 13:00:00,78.49,78.58,78.47,78.51,22663.0,72.255,72.3378,72.2366,72.2734,22663.0
2022-07-15 13:05:00,78.52,78.59,78.5,78.58,29391.0,72.2826,72.347,72.2642,72.3378,29391.0
2022-07-15 13:10:00,78.58,78.58,78.47,78.52,18092.0,72.3378,72.3378,72.2366,72.2826,18092.0
2022-07-15 13:15:00,78.52,78.52,78.42,78.46,29089.0,72.2826,72.2826,72.1905,72.2274,29089.0
2022-07-15 13:20:00,78.47,78.5,78.4,78.47,55235.0,72.2366,72.2642,72.1721,72.2366,55235.0
2022-07-15 13:25:00,78.47,78.58,78.46,78.54,32051.0,72.2366,72.3378,72.2274,72.301,32051.0
2022-07-15 13:30:00,78.53,78.55,78.45,78.54,47145.0,72.2918,72.3102,72.2181,72.301,47145.0
2022-07-15 13:35:00,78.55,78.59,78.5,78.55,25370.0,72.3102,72.347,72.2642,72.3102,25370.0
2022-07-15 13:40:00,78.56,78.59,78.48,78.5,39508.0,72.3194,72.347,72.2458,72.2642,39508.0
2022-07-15 13:45:00,78.49,78.58,78.48,78.52,29128.0,72.255,72.3378,72.2458,72.2826,29128.0
2022-07-15 13:50:00,78.5,78.56,78.49,78.5,40658.0,72.2642,72.3194,72.255,72.2642,40658.0
2022-07-15 13:55:00,78.5,78.65,78.5,78.64,66037.0,72.2642,72.4023,72.2642,72.3931,66037.0
2022-07-15 14:00:00,78.64,78.64,78.47,78.5,22313.0,72.3931,72.3931,72.2366,72.2642,22313.0
2022-07-15 14:05:00,78.5,78.56,78.42,78.53,30996.0,72.2642,72.3194,72.1905,72.2918,30996.0
2022-07-15 14:10:00,78.52,78.57,78.47,78.51,29454.0,72.2826,72.3286,72.2366,72.2734,29454.0
2022-07-15 14:15:00,78.51,78.54,78.43,78.48,25936.0,72.2734,72.301,72.1997,72.2458,25936.0
2022-07-15 14:20:00,78.47,78.54,78.44,78.52,20839.0,72.2366,72.301,72.2089,72.2826,20839.0
2022-07-15 14:25:00,78.52,78.6,78.48,78.58,41089.0,72.2826,72.3562,72.2458,72.3378,41089.0
2022-07-15 14:30:00,78.59,78.6,78.5,78.52,32507.0,72.347,72.3562,72.2642,72.2826,32507.0
2022-07-15 14:35:00,78.51,78.54,78.37,78.38,70768.0,72.2734,72.301,72.1445,72.1537,70768.0
2022-07-15 14:40:00,78.38,78.41,78.28,78.29,46967.0,72.1537,72.1813,72.0616,72.0709,46967.0
2022-07-15 14:45:00,78.28,78.41,78.27,78.41,60686.0,72.0616,72.1813,72.0524,72.1813,60686.0
2022-07-15 14:50:00,78.41,78.48,78.36,78.48,38570.0,72.1813,72.2458,72.1353,72.2458,38570.0
2022-07-15 14:55:00,78.48,78.54,78.45,78.48,77677.0,72.2458,72.301,72.2181,72.2458,77677.0
2022-07-15 15:00:00,78.47,78.57,78.36,78.57,75647.0,72.2366,72.3286,72.1353,72.3286,75647.0
2022-07-15 15:05:00,78.57,78.65,78.57,78.64,28928.0,72.3286,72.4023,72.3286,72.3931,28928.0
2022-07-15 15:10:00,78.63,78.66,78.56,78.56,57064.0,72.3838,72.4115,72.3194,72.3194,57064.0
2022-07-15 15:15:00,78.56,78.67,78.56,78.63,53586.0,72.3194,72.4207,72.3194,72.3838,53586.0
2022-07-15 15:20:00,78.63,78.67,78.59,78.6,30102.0,72.3838,72.4207,72.347,72.3562,30102.0
2022-07-15 15:25:00,78.59,78.71,78.59,78.65,39934.0,72.347,72.4575,72.347,72.4023,39934.0
2022-07-15 15:30:00,78.65,78.66,78.48,78.54,78212.0,72.4023,72.4115,72.2458,72.301,78212.0
2022-07-15 15:35:00,78.53,78.55,78.46,78.53,69350.0,72.2918,72.3102,72.2274,72.2918,69350.0
2022-07-15 15:40:00,78.53,78.68,78.52,78.67,76732.0,72.2918,72.4299,72.2826,72.4207,76732.0
2022-07-15 15:45:00,78.67,78.73,78.63,78.68,118526.0,72.4207,72.4759,72.3838,72.4299,118526.0
2022-07-15 15:50:00,78.68,78.73,78.57,78.62,203418.0,72.4299,72.4759,72.3286,72.3746,203418.0
2022-07-15 15:55:00,78.63,78.73,78.54,78.67,468529.0,72.3838,72.4759,72.301,72.4207,468529.0
2022-07-18 09:30:00,78.33,78.62,77.9,78.05,223258.0,72.1077,72.3746,71.7118,71.8499,223258.0
2022-07-18 09:35:00,78.03,78.38,77.94,78.36,69493.0,71.8315,72.1537,71.7487,72.1353,69493.0
2022-07-18 09:40:00,78.41,78.45,78.19,78.44,56817.0,72.1813,72.2181,71.9788,72.2089,56817.0
2022-07-18 09:45:00,78.43,78.6,78.4,78.49,60859.0,72.1997,72.3562,72.1721,72.255,60859.0
2022-07-18 09:50:00,78.5,78.66,78.39,78.4,43228.0,72.2642,72.4115,72.1629,72.1721,43228.0
2022-07-18 09:55:00,78.41,78.43,77.97,78.07,90940.0,72.1813,72.1997,71.7763,71.8683,90940.0
2022-07-18 10:00:00,78.08,78.19,78.06,78.06,49860.0,71.8775,71.9788,71.8591,71.8591,49860.0
2022-07-18 10:05:00,78.06,78.13,78.01,78.1,70604.0,71.8591,71.9236,71.8131,71.8959,70604.0
2022-07-18 10:10:00,78.09,78.2,78.02,78.2,78816.0,71.8867,71.988,71.8223,71.988,78816.0
2022-07-18 10:15:00,78.21,78.35,78.21,78.29,34775.0,71.9972,72.1261,71.9972,72.0709,34775.0
2022-07-18 10:20:00,78.29,78.38,78.2,78.23,42293.0,72.0709,72.1537,71.988,72.0156,42293.0
2022-07-18 10:25:00,78.22,78.26,78.12,78.18,45807.0,72.0064,72.0432,71.9144,71.9696,45807.0
2022-07-18 10:30:00,78.16,78.17,78.02,78.06,71629.0,71.9512,71.9604,71.8223,71.8591,71629.0
2022-07-18 10:35:00,78.06,78.12,78.03,78.07,55187.0,71.8591,71.9144,71.8315,71.8683,55187.0
2022-07-18 10:40:00,78.06,78.14,78.02,78.05,81438.0,71.8591,71.9328,71.8223,71.8499,81438.0
2022-07-18 10:45:00,78.04,78.08,77.98,77.99,60949.0,71.8407,71.8775,71.7855,71.7947,60949.0
2022-07-18 10:50:00,77.98,78.04,77.92,78.0,45289.0,71.7855,71.8407,71.7302,71.8039,45289.0
2022-07-18 10:55:00,78.0,78.04,77.94,78.02,35986.0,71.8039,71.8407,71.7487,71.8223,35986.0
2022-07-18 11:00:00,78.01,78.14,77.96,78.14,47310.0,71.8131,71.9328,71.7671,71.9328,47310.0
2022-07-18 11:05:00,78.14,78.24,78.13,78.2,37909.0,71.9328,72.0248,71.9236,71.988,37909.0
2022-07-18 11:10:00,78.2,78.3,78.18,78.27,22160.0,71.988,72.0801,71.9696,72.0524,22160.0
2022-07-18 11:15:00,78.28,78.3,78.14,78.21,39545.0,72.0616,72.0801,71.9328,71.9972,39545.0
2022-07-18 11:20:00,78.21,78.21,78.06,78.16,21218.0,71.9972,71.9972,71.8591,71.9512,21218.0
2022-07-18 11:25:00,78.16,78.2,78.05,78.09,28910.0,71.9512,71.988,71.8499,71.8867,28910.0
2022-07-18 11:30:00,78.09,78.13,78.02,78.03,27459.0,71.8867,71.9236,71.8223,71.8315,27459.0
2022-07-18 11:35:00,78.02,78.05,77.97,78.03,100385.0,71.8223,71.8499,71.7763,71.8315,100385.0
2022-07-18 11:40:00,78.03,78.18,78.03,78.18,25062.0,71.8315,71.9696,71.8315,71.9696,25062.0
2022-07-18 11:45:00,78.17,78.2,78.08,78.09,30345.0,71.9604,71.988,71.8775,71.8867,30345.0
2022-07-18 11:50:00,78.1,78.11,77.99,78.04,73755.0,71.8959,71.9052,71.7947,71.8407,73755.0
2022-07-18 11:55:00,78.01,78.04,77.86,77.87,30546.0,71.8131,71.8407,71.675,71.6842,30546.0
2022-07-18 12:00:00,77.86,77.9,77.85,77.86,24507.0,71.675,71.7118,71.6658,71.675,24507.0
2022-07-18 12:05:00,77.86,78.04,77.86,78.03,47545.0,71.675,71.8407,71.675,71.8315,47545.0
2022-07-18 12:10:00,78.03,78.13,78.02,78.13,34946.0,71.8315,71.9236,71.8223,71.9236,34946.0
2022-07-18 12:15:00,78.15,78.18,78.02,78.02,25145.0,71.942,71.9696,71.8223,71.8223,25145.0
2022-07-18 12:20:00,78.03,78.08,77.98,78.0,20483.0,71.8315,71.8775,71.7855,71.8039,20483.0
2022-07-18 12:25:00,77.98,78.01,77.95,77.98,20446.0,71.7855,71.8131,71.7579,71.7855,20446.0
2022-07-18 12:30:00,77.98,78.12,77.97,78.1,29117.0,71.7855,71.9144,71.7763,71.8959,29117.0
2022-07-18 12:35:00,78.09,78.12,78.07,78.09,12978.0,71.8867,71.9144,71.8683,71.8867,12978.0
2022-07-18 12:40:00,78.09,78.21,78.07,78.14,26906.0,71.8867,71.9972,71.8683,71.9328,26906.0
2022-07-18 12:45:00,78.13,78.17,78.09,78.15,19170.0,71.9236,71.9604,71.8867,71.942,19170.0
2022-07-18 12:50:00,78.16,78.19,78.09,78.09,14734.0,71.9512,71.9788,71.8867,71.8867,14734.0
2022-07-18 12:55:00,78.09,78.1,78.01,78.03,14301.0,71.8867,71.8959,71.8131,71.8315,14301.0
2022-07-18 13:00:00,78.03,78.04,77.97,77.99,18609.0,71.8315,71.8407,71.7763,71.7947,18609.0
2022-07-18 13:05:00,77.99,78.07,77.98,78.05,33691.0,71.7947,71.8683,71.7855,71.8499,33691.0
2022-07-18 13:10:00,78.04,78.11,77.99,78.11,22870.0,71.8407,71.9052,71.7947,71.9052,22870.0
2022-07-18 13:15:00,78.12,78.13,77.99,78.0,15685.0,71.9144,71.9236,71.7947,71.8039,15685.0
2022-07-18 13:20:00,78.0,78.05,77.98,78.04,20428.0,71.8039,71.8499,71.7855,71.8407,20428.0
2022-07-18 13:25:00,78.04,78.14,78.01,78.13,24246.0,71.8407,71.9328,71.8131,71.9236,24246.0
2022-07-18 13:30:00,78.12,78.18,78.1,78.16,37440.0,71.9144,71.9696,71.8959,71.9512,37440.0
2022-07-18 13:35:00,78.15,78.19,78.13,78.18,20067.0,71.942,71.9788,71.9236,71.9696,20067.0
2022-07-18 13:40:00,78.18,78.24,78.15,78.19,27431.0,71.9696,72.0248,71.942,71.9788,27431.0
2022-07-18 13:45:00,78.2,78.29,78.17,78.23,28062.0,71.988,72.0709,71.9604,72.0156,28062.0
2022-07-18 13:50:00,78.24,78.3,78.21,78.28,37915.0,72.0248,72.0801,71.9972,72.0616,37915.0
2022-07-18 13:55:00,78.28,78.28,78.07,78.12,20225.0,72.0616,72.0616,71.8683,71.9144,20225.0
2022-07-18 14:00:00,78.1,78.16,78.07,78.1,20891.0,71.8959,71.9512,71.8683,71.8959,20891.0
2022-07-18 14:05:00,78.1,78.11,78.02,78.03,19865.0,71.8959,71.9052,71.8223,71.8315,19865.0
2022-07-18 14:10:00,78.03,78.09,78.0,78.06,38604.0,71.8315,71.8867,71.8039,71.8591,38604.0
2022-07-18 14:15:00,78.08,78.16,78.08,78.09,18360.0,71.8775,71.9512,71.8775,71.8867,18360.0
2022-07-18 14:20:00,78.09,78.15,78.04,78.04,19178.0,71.8867,71.942,71.8407,71.8407,19178.0
2022-07-18 14:25:00,78.03,78.06,77.92,77.97,27824.0,71.8315,71.8591,71.7302,71.7763,27824.0
2022-07-18 14:30:00,77.97,78.03,77.95,78.02,20979.0,71.7763,71.8315,71.7579,71.8223,20979.0
2022-07-18 14:35:00,78.01,78.13,77.99,78.06,26548.0,71.8131,71.9236,71.7947,71.8591,26548.0
2022-07-18 14:40:00,78.05,78.1,77.95,77.98,29265.0,71.8499,71.8959,71.7579,71.7855,29265.0
2022-07-18 14:45:00,77.98,78.09,77.98,78.05,20354.0,71.7855,71.8867,71.7855,71.8499,20354.0
2022-07-18 14:50:00,78.05,78.13,77.96,78.08,48457.0,71.8499,71.9236,71.7671,71.8775,48457.0
2022-07-18 14:55:00,78.08,78.11,78.0,78.02,28600.0,71.8775,71.9052,71.8039,71.8223,28600.0
2022-07-18 15:00:00,78.01,78.03,77.94,78.0,28260.0,71.8131,71.8315,71.7487,71.8039,28260.0
2022-07-18 15:05:00,78.01,78.18,78.0,78.18,37026.0,71.8131,71.9696,71.8039,71.9696,37026.0
2022-07-18 15:10:00,78.19,78.19,78.04,78.11,27757.0,71.9788,71.9788,71.8407,71.9052,27757.0
2022-07-18 15:15:00,78.12,78.15,78.04,78.12,37799.0,71.9144,71.942,71.8407,71.9144,37799.0
2022-07-18 15:20:00,78.11,78.15,78.06,78.07,32286.0,71.9052,71.942,71.8591,71.8683,32286.0
2022-07-18 15:25:00,78.06,78.07,77.9,77.92,46713.0,71.8591,71.8683,71.7118,71.7302,46713.0
2022-07-18 15:30:00,77.91,77.92,77.78,77.8,77617.0,71.721,71.7302,71.6014,71.6198,77617.0
2022-07-18 15:35:00,77.79,77.83,77.67,77.67,106936.0,71.6106,71.6474,71.5001,71.5001,106936.0
2022-07-18 15:40:00,77.67,77.79,77.66,77.76,110105.0,71.5001,71.6106,71.4909,71.583,110105.0
2022-07-18 15:45:00,77.76,77.76,77.56,77.56,125556.0,71.583,71.583,71.3988,71.3988,125556.0
2022-07-18 15:50:00,77.56,77.69,77.51,77.66,158569.0,71.3988,71.5185,71.3528,71.4909,158569.0
2022-07-18 15:55:00,77.66,77.66,77.5,77.52,439077.0,71.4909,71.4909,71.3436,71.362,439077.0
2022-07-19 09:30:00,78.13,78.31,77.92,78.18,124644.0,71.9236,72.0893,71.7302,71.9696,124644.0
2022-07-19 09:35:00,78.17,78.65,78.17,78.58,57119.0,71.9604,72.4023,71.9604,72.3378,57119.0
2022-07-19 09:40:00,78.58,78.69,78.5,78.61,65288.0,72.3378,72.4391,72.2642,72.3654,65288.0
2022-07-19 09:45:00,78.61,78.87,78.59,78.81,67237.0,72.3654,72.6048,72.347,72.5495,67237.0
2022-07-19 09:50:00,78.81,78.83,78.62,78.75,39034.0,72.5495,72.568,72.3746,72.4943,39034.0
2022-07-19 09:55:00,78.75,78.92,78.71,78.81,66366.0,72.4943,72.6508,72.4575,72.5495,66366.0
2022-07-19 10:00:00,78.8,78.99,78.75,78.79,66324.0,72.5403,72.7152,72.4943,72.5311,66324.0
2022-07-19 10:05:00,78.78,79.1,78.77,79.08,33599.0,72.5219,72.8165,72.5127,72.7981,33599.0
2022-07-19 10:10:00,79.07,79.2,79.03,79.05,38193.0,72.7889,72.9086,72.7521,72.7705,38193.0
2022-07-19 10:15:00,79.05,79.11,78.81,78.85,33120.0,72.7705,72.8257,72.5495,72.5864,33120.0
2022-07-19 10:20:00,78.85,78.93,78.77,78.84,32129.0,72.5864,72.66,72.5127,72.5772,32129.0
2022-07-19 10:25:00,78.83,78.85,78.72,78.83,85496.0,72.568,72.5864,72.4667,72.568,85496.0
2022-07-19 10:30:00,78.82,78.96,78.78,78.96,38885.0,72.5588,72.6876,72.5219,72.6876,38885.0
2022-07-19 10:35:00,78.95,79.12,78.88,79.03,67014.0,72.6784,72.8349,72.614,72.7521,67014.0
2022-07-19 10:40:00,79.03,79.18,78.99,79.08,67674.0,72.7521,72.8902,72.7152,72.7981,67674.0
2022-07-19 10:45:00,79.09,79.16,79.08,79.16,46222.0,72.8073,72.8717,72.7981,72.8717,46222.0
2022-07-19 10:50:00,79.15,79.32,79.14,79.2,47266.0,72.8625,73.019,72.8533,72.9086,47266.0
2022-07-19 10:55:00,79.2,79.22,79.13,79.21,39434.0,72.9086,72.927,72.8441,72.9178,39434.0
2022-07-19 11:00:00,79.22,79.34,79.14,79.14,33170.0,72.927,73.0374,72.8533,72.8533,33170.0
2022-07-19 11:05:00,79.14,79.3,79.14,79.18,25967.0,72.8533,73.0006,72.8533,72.8902,25967.0
2022-07-19 11:10:00,79.17,79.23,79.07,79.17,29169.0,72.881,72.9362,72.7889,72.881,29169.0
2022-07-19 11:15:00,79.17,79.22,79.05,79.07,46781.0,72.881,72.927,72.7705,72.7889,46781.0
2022-07-19 11:20:00,79.08,79.08,78.94,79.0,68234.0,72.7981,72.7981,72.6692,72.7245,68234.0
2022-07-19 11:25:00,79.0,79.13,78.99,79.12,37028.0,72.7245,72.8441,72.7152,72.8349,37028.0
2022-07-19 11:30:00,79.12,79.26,79.11,79.24,30784.0,72.8349,72.9638,72.8257,72.9454,30784.0
2022-07-19 11:35:00,79.25,79.25,79.02,79.04,38039.0,72.9546,72.9546,72.7429,72.7613,38039.0
2022-07-19 11:40:00,79.03,79.03,78.68,78.68,48006.0,72.7521,72.7521,72.4299,72.4299,48006.0
2022-07-19 11:45:00,78.7,78.72,78.61,78.64,42877.0,72.4483,72.4667,72.3654,72.3931,42877.0
2022-07-19 11:50:00,78.63,78.72,78.61,78.69,51390.0,72.3838,72.4667,72.3654,72.4391,51390.0
2022-07-19 11:55:00,78.7,78.74,78.65,78.72,49141.0,72.4483,72.4851,72.4023,72.4667,49141.0
2022-07-19 12:00:00,78.71,78.74,78.5,78.5,38235.0,72.4575,72.4851,72.2642,72.2642,38235.0
2022-07-19 12:05:00,78.51,78.51,78.4,78.41,35653.0,72.2734,72.2734,72.1721,72.1813,35653.0
2022-07-19 12:10:00,78.42,78.51,78.42,78.44,23125.0,72.1905,72.2734,72.1905,72.2089,23125.0
2022-07-19 12:15:00,78.42,78.5,78.37,78.5,27706.0,72.1905,72.2642,72.1445,72.2642,27706.0
2022-07-19 12:20:00,78.5,78.56,78.47,78.5,21682.0,72.2642,72.3194,72.2366,72.2642,21682.0
2022-07-19 12:25:00,78.49,78.59,78.45,78.56,21544.0,72.255,72.347,72.2181,72.3194,21544.0
2022-07-19 12:30:00,78.55,78.7,78.55,78.64,40892.0,72.3102,72.4483,72.3102,72.3931,40892.0
2022-07-19 12:35:00,78.65,78.65,78.57,78.58,23972.0,72.4023,72.4023,72.3286,72.3378,23972.0
2022-07-19 12:40:00,78.59,78.67,78.58,78.66,15185.0,72.347,72.4207,72.3378,72.4115,15185.0
2022-07-19 12:45:00,78.67,78.7,78.62,78.69,17883.0,72.4207,72.4483,72.3746,72.4391,17883.0
2022-07-19 12:50:00,78.69,78.7,78.61,78.61,13349.0,72.4391,72.4483,72.3654,72.3654,13349.0
2022-07-19 12:55:00,78.64,78.75,78.62,78.75,23131.0,72.3931,72.4943,72.3746,72.4943,23131.0
2022-07-19 13:00:00,78.75,78.79,78.72,78.73,14611.0,72.4943,72.5311,72.4667,72.4759,14611.0
2022-07-19 13:05:00,78.73,78.79,78.7,78.79,25294.0,72.4759,72.5311,72.4483,72.5311,25294.0
2022-07-19 13:10:00,78.79,78.8,78.73,78.73,23658.0,72.5311,72.5403,72.4759,72.4759,23658.0
2022-07-19 13:15:00,78.73,78.8,78.69,78.7,24131.0,72.4759,72.5403,72.4391,72.4483,24131.0
2022-07-19 13:20:00,78.7,78.77,78.67,78.77,18837.0,72.4483,72.5127,72.4207,72.5127,18837.0
2022-07-19 13:25:00,78.77,78.8,78.74,78.77,31959.0,72.5127,72.5403,72.4851,72.5127,31959.0
2022-07-19 13:30:00,78.79,78.82,78.73,78.78,36295.0,72.5311,72.5588,72.4759,72.5219,36295.0
2022-07-19 13:35:00,78.77,78.89,78.74,78.89,28127.0,72.5127,72.6232,72.4851,72.6232,28127.0
2022-07-19 13:40:00,78.89,79.0,78.86,79.0,34218.0,72.6232,72.7245,72.5956,72.7245,34218.0
2022-07-19 13:45:00,79.01,79.01,78.94,78.97,27658.0,72.7337,72.7337,72.6692,72.6968,27658.0
2022-07-19 13:50:00,78.98,78.99,78.88,78.88,28595.0,72.706,72.7152,72.614,72.614,28595.0
2022-07-19 13:55:00,78.89,79.06,78.88,79.04,34056.0,72.6232,72.7797,72.614,72.7613,34056.0
2022-07-19 14:00:00,79.03,79.13,79.03,79.11,18594.0,72.7521,72.8441,72.7521,72.8257,18594.0
2022-07-19 14:05:00,79.11,79.19,79.1,79.17,27922.0,72.8257,72.8994,72.8165,72.881,27922.0
2022-07-19 14:10:00,79.16,79.21,79.14,79.18,169415.0,72.8717,72.9178,72.8533,72.8902,169415.0
2022-07-19 14:15:00,79.18,79.19,79.08,79.11,45784.0,72.8902,72.8994,72.7981,72.8257,45784.0
2022-07-19 14:20:00,79.11,79.13,79.05,79.09,35809.0,72.8257,72.8441,72.7705,72.8073,35809.0
2022-07-19 14:25:00,79.1,79.1,78.96,79.02,33111.0,72.8165,72.8165,72.6876,72.7429,33111.0
2022-07-19 14:30:00,79.03,79.11,78.98,78.98,25960.0,72.7521,72.8257,72.706,72.706,25960.0
2022-07-19 14:35:00,78.99,79.06,78.97,78.98,27406.0,72.7152,72.7797,72.6968,72.706,27406.0
2022-07-19 14:40:00,78.98,78.99,78.89,78.89,46522.0,72.706,72.7152,72.6232,72.6232,46522.0
2022-07-19 14:45:00,78.89,78.91,78.78,78.8,32058.0,72.6232,72.6416,72.5219,72.5403,32058.0
2022-07-19 14:50:00,78.8,78.9,78.78,78.9,33455.0,72.5403,72.6324,72.5219,72.6324,33455.0
2022-07-19 14:55:00,78.89,78.9,78.76,78.81,25660.0,72.6232,72.6324,72.5035,72.5495,25660.0
2022-07-19 15:00:00,78.81,78.81,78.69,78.78,36326.0,72.5495,72.5495,72.4391,72.5219,36326.0
2022-07-19 15:05:00,78.79,78.91,78.77,78.86,30148.0,72.5311,72.6416,72.5127,72.5956,30148.0
2022-07-19 15:10:00,78.85,78.85,78.76,78.8,32133.0,72.5864,72.5864,72.5035,72.5403,32133.0
2022-07-19 15:15:00,78.81,78.9,78.81,78.89,38824.0,72.5495,72.6324,72.5495,72.6232,38824.0
2022-07-19 15:20:00,78.89,78.89,78.76,78.84,41058.0,72.6232,72.6232,72.5035,72.5772,41058.0
2022-07-19 15:25:00,78.84,78.9,78.81,78.89,33639.0,72.5772,72.6324,72.5495,72.6232,33639.0
2022-07-19 15:30:00,78.89,78.95,78.86,78.94,72780.0,72.6232,72.6784,72.5956,72.6692,72780.0
2022-07-19 15:35:00,78.95,78.98,78.82,78.94,130609.0,72.6784,72.706,72.5588,72.6692,130609.0
2022-07-19 15:40:00,78.94,79.1,78.91,79.09,120430.0,72.6692,72.8165,72.6416,72.8073,120430.0
2022-07-19 15:45:00,79.09,79.13,79.04,79.06,160700.0,72.8073,72.8441,72.7613,72.7797,160700.0
2022-07-19 15:50:00,79.05,79.12,78.84,78.87,207916.0,72.7705,72.8349,72.5772,72.6048,207916.0
2022-07-19 15:55:00,78.87,78.94,78.79,78.85,513112.0,72.6048,72.6692,72.5311,72.5864,513112.0
2022-07-20 09:30:00,79.16,79.19,78.77,78.83,123361.0,72.8717,72.8994,72.5127,72.568,123361.0
2022-07-20 09:35:00,78.8,78.93,78.69,78.75,22034.0,72.5403,72.66,72.4391,72.4943,22034.0
2022-07-20 09:40:00,78.75,78.81,78.38,78.42,30951.0,72.4943,72.5495,72.1537,72.1905,30951.0
2022-07-20 09:45:00,78.44,78.52,78.27,78.27,54812.0,72.2089,72.2826,72.0524,72.0524,54812.0
2022-07-20 09:50:00,78.24,78.33,78.06,78.16,48697.0,72.0248,72.1077,71.8591,71.9512,48697.0
2022-07-20 09:55:00,78.15,78.26,78.1,78.18,30045.0,71.942,72.0432,71.8959,71.9696,30045.0
2022-07-20 10:00:00,78.13,78.25,78.08,78.19,55099.0,71.9236,72.034,71.8775,71.9788,55099.0
2022-07-20 10:05:00,78.21,78.27,78.01,78.04,33684.0,71.9972,72.0524,71.8131,71.8407,33684.0
2022-07-20 10:10:00,78.05,78.11,77.88,77.88,40799.0,71.8499,71.9052,71.6934,71.6934,40799.0
2022-07-20 10:15:00,77.89,78.03,77.86,78.01,33946.0,71.7026,71.8315,71.675,71.8131,33946.0
2022-07-20 10:20:00,78.02,78.13,78.0,78.06,31161.0,71.8223,71.9236,71.8039,71.8591,31161.0
2022-07-20 10:25:00,78.08,78.31,78.08,78.22,29497.0,71.8775,72.0893,71.8775,72.0064,29497.0
2022-07-20 10:30:00,78.22,78.36,78.21,78.3,31855.0,72.0064,72.1353,71.9972,72.0801,31855.0
2022-07-20 10:35:00,78.32,78.33,78.17,78.18,39826.0,72.0985,72.1077,71.9604,71.9696,39826.0
2022-07-20 10:40:00,78.17,78.25,78.1,78.25,44822.0,71.9604,72.034,71.8959,72.034,44822.0
2022-07-20 10:45:00,78.26,78.33,78.22,78.33,55894.0,72.0432,72.1077,72.0064,72.1077,55894.0
2022-07-20 10:50:00,78.33,78.48,78.32,78.43,56545.0,72.1077,72.2458,72.0985,72.1997,56545.0
2022-07-20 10:55:00,78.45,78.79,78.45,78.76,58088.0,72.2181,72.5311,72.2181,72.5035,58088.0
2022-07-20 11:00:00,78.77,78.93,78.72,78.93,40841.0,72.5127,72.66,72.4667,72.66,40841.0
2022-07-20 11:05:00,78.94,79.04,78.89,79.04,55524.0,72.6692,72.7613,72.6232,72.7613,55524.0
2022-07-20 11:10:00,79.02,79.03,78.96,79.0,30961.0,72.7429,72.7521,72.6876,72.7245,30961.0
2022-07-20 11:15:00,78.99,79.01,78.9,78.96,46898.0,72.7152,72.7337,72.6324,72.6876,46898.0
2022-07-20 11:20:00,78.97,79.01,78.81,78.84,29337.0,72.6968,72.7337,72.5495,72.5772,29337.0
2022-07-20 11:25:00,78.84,78.86,78.73,78.84,34594.0,72.5772,72.5956,72.4759,72.5772,34594.0
2022-07-20 11:30:00,78.85,79.02,78.84,79.0,34546.0,72.5864,72.7429,72.5772,72.7245,34546.0
2022-07-20 11:35:00,79.0,79.06,78.86,78.99,37084.0,72.7245,72.7797,72.5956,72.7152,37084.0
2022-07-20 11:40:00,78.99,79.04,78.95,79.04,35416.0,72.7152,72.7613,72.6784,72.7613,35416.0
2022-07-20 11:45:00,79.04,79.14,79.03,79.04,39952.0,72.7613,72.8533,72.7521,72.7613,39952.0
2022-07-20 11:50:00,79.02,79.12,79.0,79.11,26398.0,72.7429,72.8349,72.7245,72.8257,26398.0
2022-07-20 11:55:00,79.11,79.33,79.1,79.29,50302.0,72.8257,73.0282,72.8165,72.9914,50302.0
2022-07-20 12:00:00,79.3,79.33,79.23,79.28,24694.0,73.0006,73.0282,72.9362,72.9822,24694.0
2022-07-20 12:05:00,79.28,79.38,79.27,79.34,18588.0,72.9822,73.0743,72.973,73.0374,18588.0
2022-07-20 12:10:00,79.34,79.4,79.28,79.29,24215.0,73.0374,73.0927,72.9822,72.9914,24215.0
2022-07-20 12:15:00,79.28,79.33,79.17,79.23,34613.0,72.9822,73.0282,72.881,72.9362,34613.0
2022-07-20 12:20:00,79.24,79.27,79.15,79.19,22818.0,72.9454,72.973,72.8625,72.8994,22818.0
2022-07-20 12:25:00,79.18,79.21,79.12,79.14,17804.0,72.8902,72.9178,72.8349,72.8533,17804.0
2022-07-20 12:30:00,79.14,79.15,79.09,79.15,17246.0,72.8533,72.8625,72.8073,72.8625,17246.0
2022-07-20 12:35:00,79.15,79.15,78.96,78.97,51153.0,72.8625,72.8625,72.6876,72.6968,51153.0
2022-07-20 12:40:00,78.97,78.98,78.79,78.83,78895.0,72.6968,72.706,72.5311,72.568,78895.0
2022-07-20 12:45:00,78.82,78.82,78.54,78.54,54925.0,72.5588,72.5588,72.301,72.301,54925.0
2022-07-20 12:50:00,78.55,78.73,78.55,78.65,47592.0,72.3102,72.4759,72.3102,72.4023,47592.0
2022-07-20 12:55:00,78.64,78.71,78.59,78.6,46216.0,72.3931,72.4575,72.347,72.3562,46216.0
2022-07-20 13:00:00,78.59,78.64,78.49,78.58,58295.0,72.347,72.3931,72.255,72.3378,58295.0
2022-07-20 13:05:00,78.57,78.65,78.5,78.56,34254.0,72.3286,72.4023,72.2642,72.3194,34254.0
2022-07-20 13:10:00,78.56,78.58,78.44,78.53,41688.0,72.3194,72.3378,72.2089,72.2918,41688.0
2022-07-20 13:15:00,78.52,78.55,78.44,78.53,55830.0,72.2826,72.3102,72.2089,72.2918,55830.0
2022-07-20 13:20:00,78.53,78.6,78.49,78.5,21419.0,72.2918,72.3562,72.255,72.2642,21419.0
2022-07-20 13:25:00,78.51,78.63,78.46,78.63,27929.0,72.2734,72.3838,72.2274,72.3838,27929.0
2022-07-20 13:30:00,78.62,78.74,78.59,78.7,34944.0,72.3746,72.4851,72.347,72.4483,34944.0
2022-07-20 13:35:00,78.7,78.77,78.63,78.68,44137.0,72.4483,72.5127,72.3838,72.4299,44137.0
2022-07-20 13:40:00,78.67,78.75,78.54,78.66,44567.0,72.4207,72.4943,72.301,72.4115,44567.0
2022-07-20 13:45:00,78.67,78.71,78.45,78.47,48118.0,72.4207,72.4575,72.2181,72.2366,48118.0
2022-07-20 13:50:00,78.45,78.57,78.45,78.46,32769.0,72.2181,72.3286,72.2181,72.2274,32769.0
2022-07-20 13:55:00,78.47,78.5,78.3,78.39,53986.0,72.2366,72.2642,72.0801,72.1629,53986.0
2022-07-20 14:00:00,78.39,78.45,78.27,78.35,87895.0,72.1629,72.2181,72.0524,72.1261,87895.0
2022-07-20 14:05:00,78.35,78.38,78.15,78.19,61308.0,72.1261,72.1537,71.942,71.9788,61308.0
2022-07-20 14:10:00,78.21,78.26,78.17,78.22,54073.0,71.9972,72.0432,71.9604,72.0064,54073.0
2022-07-20 14:15:00,78.2,78.26,78.18,78.21,51904.0,71.988,72.0432,71.9696,71.9972,51904.0
2022-07-20 14:20:00,78.21,78.32,78.21,78.31,55592.0,71.9972,72.0985,71.9972,72.0893,55592.0
2022-07-20 14:25:00,78.31,78.42,78.27,78.4,41568.0,72.0893,72.1905,72.0524,72.1721,41568.0
2022-07-20 14:30:00,78.4,78.52,78.36,78.51,37311.0,72.1721,72.2826,72.1353,72.2734,37311.0
2022-07-20 14:35:00,78.5,78.5,78.4,78.44,39723.0,72.2642,72.2642,72.1721,72.2089,39723.0
2022-07-20 14:40:00,78.44,78.46,78.29,78.31,42407.0,72.2089,72.2274,72.0709,72.0893,42407.0
2022-07-20 14:45:00,78.32,78.32,78.25,78.3,38091.0,72.0985,72.0985,72.034,72.0801,38091.0
2022-07-20 14:50:00,78.3,78.33,78.08,78.08,42762.0,72.0801,72.1077,71.8775,71.8775,42762.0
2022-07-20 14:55:00,78.08,78.28,78.02,78.27,40594.0,71.8775,72.0616,71.8223,72.0524,40594.0
2022-07-20 15:00:00,78.26,78.36,78.21,78.35,39318.0,72.0432,72.1353,71.9972,72.1261,39318.0
2022-07-20 15:05:00,78.35,78.4,78.31,78.36,49602.0,72.1261,72.1721,72.0893,72.1353,49602.0
2022-07-20 15:10:00,78.36,78.43,78.25,78.25,53576.0,72.1353,72.1997,72.034,72.034,53576.0
2022-07-20 15:15:00,78.28,78.4,78.24,78.4,46822.0,72.0616,72.1721,72.0248,72.1721,46822.0
2022-07-20 15:20:00,78.4,78.43,78.2,78.22,68198.0,72.1721,72.1997,71.988,72.0064,68198.0
2022-07-20 15:25:00,78.21,78.41,78.21,78.36,80165.0,71.9972,72.1813,71.9972,72.1353,80165.0
2022-07-20 15:30:00,78.37,78.42,78.3,78.37,96927.0,72.1445,72.1905,72.0801,72.1445,96927.0
2022-07-20 15:35:00,78.37,78.43,78.3,78.37,77359.0,72.1445,72.1997,72.0801,72.1445,77359.0
2022-07-20 15:40:00,78.37,78.5,78.35,78.5,70174.0,72.1445,72.2642,72.1261,72.2642,70174.0
2022-07-20 15:45:00,78.49,78.58,78.43,78.53,105721.0,72.255,72.3378,72.1997,72.2918,105721.0
2022-07-20 15:50:00,78.53,78.66,78.33,78.34,156463.0,72.2918,72.4115,72.1077,72.1169,156463.0
2022-07-20 15:55:00,78.34,78.38,78.27,78.32,210314.0,72.1169,72.1537,72.0524,72.0985,210314.0
2022-07-21 09:30:00,78.72,78.94,78.35,78.39,154877.0,72.4667,72.6692,72.1261,72.1629,154877.0
2022-07-21 09:35:00,78.36,78.42,78.13,78.34,44423.0,72.1353,72.1905,71.9236,72.1169,44423.0
2022-07-21 09:40:00,78.37,78.48,78.28,78.37,37962.0,72.1445,72.2458,72.0616,72.1445,37962.0
2022-07-21 09:45:00,78.4,78.63,78.39,78.48,39674.0,72.1721,72.3838,72.1629,72.2458,39674.0
2022-07-21 09:50:00,78.52,78.67,78.46,78.65,74906.0,72.2826,72.4207,72.2274,72.4023,74906.0
2022-07-21 09:55:00,78.66,78.87,78.58,78.63,139426.0,72.4115,72.6048,72.3378,72.3838,139426.0
2022-07-21 10:00:00,78.64,78.75,78.55,78.56,52460.0,72.3931,72.4943,72.3102,72.3194,52460.0
2022-07-21 10:05:00,78.55,78.65,78.42,78.58,78671.0,72.3102,72.4023,72.1905,72.3378,78671.0
2022-07-21 10:10:00,78.59,78.62,78.38,78.47,32017.0,72.347,72.3746,72.1537,72.2366,32017.0
2022-07-21 10:15:00,78.48,78.57,78.44,78.53,28228.0,72.2458,72.3286,72.2089,72.2918,28228.0
2022-07-21 10:20:00,78.55,78.6,78.43,78.48,44678.0,72.3102,72.3562,72.1997,72.2458,44678.0
2022-07-21 10:25:00,78.49,78.53,78.36,78.45,44423.0,72.255,72.2918,72.1353,72.2181,44423.0
2022-07-21 10:30:00,78.45,78.5,78.33,78.34,26357.0,72.2181,72.2642,72.1077,72.1169,26357.0
2022-07-21 10:35:00,78.34,78.51,78.32,78.47,36736.0,72.1169,72.2734,72.0985,72.2366,36736.0
2022-07-21 10:40:00,78.48,78.56,78.43,78.55,27453.0,72.2458,72.3194,72.1997,72.3102,27453.0
2022-07-21 10:45:00,78.55,78.55,78.37,78.44,45094.0,72.3102,72.3102,72.1445,72.2089,45094.0
2022-07-21 10:50:00,78.45,78.5,78.38,78.4,32690.0,72.2181,72.2642,72.1537,72.1721,32690.0
2022-07-21 10:55:00,78.39,78.53,78.38,78.53,22395.0,72.1629,72.2918,72.1537,72.2918,22395.0
2022-07-21 11:00:00,78.52,78.65,78.49,78.64,37747.0,72.2826,72.4023,72.255,72.3931,37747.0
2022-07-21 11:05:00,78.64,78.68,78.56,78.57,22567.0,72.3931,72.4299,72.3194,72.3286,22567.0
2022-07-21 11:10:00,78.58,78.58,78.43,78.44,57338.0,72.3378,72.3378,72.1997,72.2089,57338.0
2022-07-21 11:15:00,78.43,78.43,78.32,78.38,139382.0,72.1997,72.1997,72.0985,72.1537,139382.0
2022-07-21 11:20:00,78.38,78.4,78.26,78.31,89806.0,72.1537,72.1721,72.0432,72.0893,89806.0
2022-07-21 11:25:00,78.31,78.37,78.26,78.34,97515.0,72.0893,72.1445,72.0432,72.1169,97515.0
2022-07-21 11:30:00,78.33,78.61,78.32,78.6,73982.0,72.1077,72.3654,72.0985,72.3562,73982.0
2022-07-21 11:35:00,78.61,78.61,78.53,78.58,26765.0,72.3654,72.3654,72.2918,72.3378,26765.0
2022-07-21 11:40:00,78.58,78.6,78.51,78.51,57501.0,72.3378,72.3562,72.2734,72.2734,57501.0
2022-07-21 11:45:00,78.51,78.52,78.39,78.39,16401.0,72.2734,72.2826,72.1629,72.1629,16401.0
2022-07-21 11:50:00,78.38,78.45,78.34,78.44,61774.0,72.1537,72.2181,72.1169,72.2089,61774.0
2022-07-21 11:55:00,78.44,78.49,78.4,78.4,25704.0,72.2089,72.255,72.1721,72.1721,25704.0
2022-07-21 12:00:00,78.38,78.45,78.37,78.45,40343.0,72.1537,72.2181,72.1445,72.2181,40343.0
2022-07-21 12:05:00,78.45,78.56,78.45,78.48,35131.0,72.2181,72.3194,72.2181,72.2458,35131.0
2022-07-21 12:10:00,78.49,78.55,78.41,78.44,19803.0,72.255,72.3102,72.1813,72.2089,19803.0
2022-07-21 12:15:00,78.45,78.5,78.41,78.49,30779.0,72.2181,72.2642,72.1813,72.255,30779.0
2022-07-21 12:20:00,78.48,78.57,78.47,78.57,53174.0,72.2458,72.3286,72.2366,72.3286,53174.0
2022-07-21 12:25:00,78.56,78.58,78.52,78.55,46373.0,72.3194,72.3378,72.2826,72.3102,46373.0
2022-07-21 12:30:00,78.55,78.59,78.5,78.54,46994.0,72.3102,72.347,72.2642,72.301,46994.0
2022-07-21 12:35:00,78.55,78.59,78.52,78.56,38032.0,72.3102,72.347,72.2826,72.3194,38032.0
2022-07-21 12:40:00,78.57,78.59,78.53,78.57,30001.0,72.3286,72.347,72.2918,72.3286,30001.0
2022-07-21 12:45:00,78.56,78.57,78.45,78.45,92567.0,72.3194,72.3286,72.2181,72.2181,92567.0
2022-07-21 12:50:00,78.45,78.59,78.45,78.54,77869.0,72.2181,72.347,72.2181,72.301,77869.0
2022-07-21 12:55:00,78.54,78.59,78.51,78.58,27999.0,72.301,72.347,72.2734,72.3378,27999.0
2022-07-21 13:00:00,78.59,78.61,78.55,78.58,34714.0,72.347,72.3654,72.3102,72.3378,34714.0
2022-07-21 13:05:00,78.57,78.65,78.54,78.64,29575.0,72.3286,72.4023,72.301,72.3931,29575.0
2022-07-21 13:10:00,78.64,78.64,78.55,78.58,61287.0,72.3931,72.3931,72.3102,72.3378,61287.0
2022-07-21 13:15:00,78.58,78.7,78.56,78.68,24975.0,72.3378,72.4483,72.3194,72.4299,24975.0
2022-07-21 13:20:00,78.68,78.71,78.61,78.64,43585.0,72.4299,72.4575,72.3654,72.3931,43585.0
2022-07-21 13:25:00,78.65,78.66,78.58,78.63,29697.0,72.4023,72.4115,72.3378,72.3838,29697.0
2022-07-21 13:30:00,78.63,78.63,78.4,78.44,128038.0,72.3838,72.3838,72.1721,72.2089,128038.0
2022-07-21 13:35:00,78.44,78.61,78.38,78.61,36366.0,72.2089,72.3654,72.1537,72.3654,36366.0
2022-07-21 13:40:00,78.61,78.7,78.6,78.64,36056.0,72.3654,72.4483,72.3562,72.3931,36056.0
2022-07-21 13:45:00,78.64,78.7,78.54,78.66,64743.0,72.3931,72.4483,72.301,72.4115,64743.0
2022-07-21 13:50:00,78.65,78.67,78.55,78.57,22745.0,72.4023,72.4207,72.3102,72.3286,22745.0
2022-07-21 13:55:00,78.55,78.65,78.52,78.65,20360.0,72.3102,72.4023,72.2826,72.4023,20360.0
2022-07-21 14:00:00,78.65,78.71,78.57,78.71,39117.0,72.4023,72.4575,72.3286,72.4575,39117.0
2022-07-21 14:05:00,78.72,78.72,78.66,78.68,29244.0,72.4667,72.4667,72.4115,72.4299,29244.0
2022-07-21 14:10:00,78.68,78.69,78.61,78.66,28343.0,72.4299,72.4391,72.3654,72.4115,28343.0
2022-07-21 14:15:00,78.68,78.71,78.64,78.65,36602.0,72.4299,72.4575,72.3931,72.4023,36602.0
2022-07-21 14:20:00,78.65,78.68,78.62,78.66,24274.0,72.4023,72.4299,72.3746,72.4115,24274.0
2022-07-21 14:25:00,78.68,78.69,78.59,78.62,40582.0,72.4299,72.4391,72.347,72.3746,40582.0
2022-07-21 14:30:00,78.63,78.65,78.54,78.55,39393.0,72.3838,72.4023,72.301,72.3102,39393.0
2022-07-21 14:35:00,78.55,78.63,78.51,78.57,61923.0,72.3102,72.3838,72.2734,72.3286,61923.0
2022-07-21 14:40:00,78.57,78.62,78.52,78.52,75607.0,72.3286,72.3746,72.2826,72.2826,75607.0
2022-07-21 14:45:00,78.52,78.58,78.44,78.55,37882.0,72.2826,72.3378,72.2089,72.3102,37882.0
2022-07-21 14:50:00,78.54,78.6,78.51,78.55,84245.0,72.301,72.3562,72.2734,72.3102,84245.0
2022-07-21 14:55:00,78.55,78.64,78.52,78.62,54838.0,72.3102,72.3931,72.2826,72.3746,54838.0
2022-07-21 15:00:00,78.61,78.66,78.57,78.61,63315.0,72.3654,72.4115,72.3286,72.3654,63315.0
2022-07-21 15:05:00,78.61,78.7,78.59,78.66,48660.0,72.3654,72.4483,72.347,72.4115,48660.0
2022-07-21 15:10:00,78.67,78.68,78.52,78.55,54850.0,72.4207,72.4299,72.2826,72.3102,54850.0
2022-07-21 15:15:00,78.54,78.55,78.41,78.48,54860.0,72.301,72.3102,72.1813,72.2458,54860.0
2022-07-21 15:20:00,78.48,78.64,78.43,78.6,78924.0,72.2458,72.3931,72.1997,72.3562,78924.0
2022-07-21 15:25:00,78.61,78.77,78.61,78.75,104549.0,72.3654,72.5127,72.3654,72.4943,104549.0
2022-07-21 15:30:00,78.76,78.76,78.63,78.74,66156.0,72.5035,72.5035,72.3838,72.4851,66156.0
2022-07-21 15:35:00,78.74,78.78,78.69,78.7,58890.0,72.4851,72.5219,72.4391,72.4483,58890.0
2022-07-21 15:40:00,78.69,78.78,78.65,78.76,304196.0,72.4391,72.5219,72.4023,72.5035,304196.0
2022-07-21 15:45:00,78.75,78.81,78.73,78.75,123229.0,72.4943,72.5495,72.4759,72.4943,123229.0
2022-07-21 15:50:00,78.75,78.9,78.75,78.86,200289.0,72.4943,72.6324,72.4943,72.5956,200289.0
2022-07-21 15:55:00,78.86,78.96,78.69,78.7,520721.0,72.5956,72.6876,72.4391,72.4483,520721.0
2022-07-22 09:30:00,80.13,81.5,79.7,79.75,402327.0,73.7647,75.0259,73.3688,73.4149,402327.0
2022-07-22 09:35:00,79.83,79.94,79.26,79.89,133301.0,73.4885,73.5898,72.9638,73.5438,133301.0
2022-07-22 09:40:00,79.95,80.44,79.9,80.41,111970.0,73.599,74.0501,73.553,74.0224,111970.0
2022-07-22 09:45:00,80.4,80.66,80.22,80.63,55567.0,74.0132,74.2526,73.8475,74.225,55567.0
2022-07-22 09:50:00,80.64,80.81,80.61,80.61,70857.0,74.2342,74.3907,74.2066,74.2066,70857.0
2022-07-22 09:55:00,80.63,80.71,80.47,80.65,153579.0,74.225,74.2986,74.0777,74.2434,153579.0
2022-07-22 10:00:00,80.64,80.74,80.52,80.7,116401.0,74.2342,74.3262,74.1237,74.2894,116401.0
2022-07-22 10:05:00,80.7,81.23,80.69,81.17,288381.0,74.2894,74.7773,74.2802,74.7221,288381.0
2022-07-22 10:10:00,81.17,81.46,81.05,81.4,145675.0,74.7221,74.989,74.6116,74.9338,145675.0
2022-07-22 10:15:00,81.39,81.77,81.37,81.66,124659.0,74.9246,75.2744,74.9062,75.1732,124659.0
2022-07-22 10:20:00,81.67,81.76,81.45,81.55,89736.0,75.1824,75.2652,74.9798,75.0719,89736.0
2022-07-22 10:25:00,81.55,81.72,81.5,81.72,104016.0,75.0719,75.2284,75.0259,75.2284,104016.0
2022-07-22 10:30:00,81.73,81.8,81.5,81.52,85996.0,75.2376,75.302,75.0259,75.0443,85996.0
2022-07-22 10:35:00,81.5,81.61,81.47,81.51,65862.0,75.0259,75.1271,74.9982,75.0351,65862.0
2022-07-22 10:40:00,81.51,81.64,81.48,81.57,72224.0,75.0351,75.1547,75.0075,75.0903,72224.0
2022-07-22 10:45:00,81.56,81.61,81.5,81.52,378099.0,75.0811,75.1271,75.0259,75.0443,378099.0
2022-07-22 10:50:00,81.53,81.63,81.49,81.53,91824.0,75.0535,75.1455,75.0167,75.0535,91824.0
2022-07-22 10:55:00,81.52,81.54,81.48,81.5,96333.0,75.0443,75.0627,75.0075,75.0259,96333.0
2022-07-22 11:00:00,81.5,81.53,81.11,81.26,79758.0,75.0259,75.0535,74.6668,74.8049,79758.0
2022-07-22 11:05:00,81.29,81.47,81.27,81.34,31955.0,74.8325,74.9982,74.8141,74.8786,31955.0
2022-07-22 11:10:00,81.33,81.36,81.21,81.22,42891.0,74.8694,74.897,74.7589,74.7681,42891.0
2022-07-22 11:15:00,81.25,81.25,81.05,81.12,36695.0,74.7957,74.7957,74.6116,74.676,36695.0
2022-07-22 11:20:00,81.12,81.27,81.06,81.14,44181.0,74.676,74.8141,74.6208,74.6945,44181.0
2022-07-22 11:25:00,81.14,81.15,81.03,81.09,28238.0,74.6945,74.7037,74.5932,74.6484,28238.0
2022-07-22 11:30:00,81.07,81.11,81.01,81.03,42910.0,74.63,74.6668,74.5748,74.5932,42910.0
2022-07-22 11:35:00,81.06,81.06,80.86,80.91,43904.0,74.6208,74.6208,74.4367,74.4827,43904.0
2022-07-22 11:40:00,80.89,80.92,80.73,80.75,43183.0,74.4643,74.4919,74.317,74.3354,43183.0
2022-07-22 11:45:00,80.75,80.77,80.51,80.61,75792.0,74.3354,74.3539,74.1145,74.2066,75792.0
2022-07-22 11:50:00,80.59,80.78,80.54,80.58,78612.0,74.1881,74.3631,74.1421,74.1789,78612.0
2022-07-22 11:55:00,80.55,80.63,80.43,80.51,41223.0,74.1513,74.225,74.0409,74.1145,41223.0
2022-07-22 12:00:00,80.52,80.62,80.38,80.38,36114.0,74.1237,74.2158,73.9948,73.9948,36114.0
2022-07-22 12:05:00,80.38,80.39,80.11,80.14,41356.0,73.9948,74.004,73.7463,73.7739,41356.0
2022-07-22 12:10:00,80.13,80.21,79.96,79.98,99490.0,73.7647,73.8383,73.6082,73.6266,99490.0
2022-07-22 12:15:00,80.0,80.09,79.91,80.01,53731.0,73.645,73.7279,73.5622,73.6542,53731.0
2022-07-22 12:20:00,80.02,80.07,79.94,79.98,53209.0,73.6634,73.7095,73.5898,73.6266,53209.0
2022-07-22 12:25:00,79.98,80.01,79.84,80.0,39913.0,73.6266,73.6542,73.4977,73.645,39913.0
2022-07-22 12:30:00,79.97,80.15,79.94,80.11,180213.0,73.6174,73.7831,73.5898,73.7463,180213.0
2022-07-22 12:35:00,80.09,80.18,79.9,79.92,31796.0,73.7279,73.8107,73.553,73.5714,31796.0
2022-07-22 12:40:00,79.91,79.97,79.83,79.85,49751.0,73.5622,73.6174,73.4885,73.5069,49751.0
2022-07-22 12:45:00,79.83,79.88,79.8,79.84,48270.0,73.4885,73.5345,73.4609,73.4977,48270.0
2022-07-22 12:50:00,79.82,79.89,79.8,79.82,28321.0,73.4793,73.5438,73.4609,73.4793,28321.0
2022-07-22 12:55:00,79.83,79.9,79.79,79.81,29246.0,73.4885,73.553,73.4517,73.4701,29246.0
2022-07-22 13:00:00,79.83,79.87,79.76,79.86,28595.0,73.4885,73.5253,73.4241,73.5161,28595.0
2022-07-22 13:05:00,79.84,79.97,79.84,79.89,26919.0,73.4977,73.6174,73.4977,73.5438,26919.0
2022-07-22 13:10:00,79.87,79.95,79.83,79.93,28528.0,73.5253,73.599,73.4885,73.5806,28528.0
2022-07-22 13:15:00,79.94,80.01,79.76,79.78,32882.0,73.5898,73.6542,73.4241,73.4425,32882.0
2022-07-22 13:20:00,79.76,79.88,79.75,79.81,29323.0,73.4241,73.5345,73.4149,73.4701,29323.0
2022-07-22 13:25:00,79.79,79.91,79.78,79.9,19881.0,73.4517,73.5622,73.4425,73.553,19881.0
2022-07-22 13:30:00,79.89,79.92,79.75,79.77,23356.0,73.5438,73.5714,73.4149,73.4333,23356.0
2022-07-22 13:35:00,79.77,79.79,79.64,79.74,33122.0,73.4333,73.4517,73.3136,73.4057,33122.0
2022-07-22 13:40:00,79.75,79.79,79.62,79.72,28259.0,73.4149,73.4517,73.2952,73.3873,28259.0
2022-07-22 13:45:00,79.74,79.79,79.61,79.61,22167.0,73.4057,73.4517,73.286,73.286,22167.0
2022-07-22 13:50:00,79.61,79.67,79.58,79.65,34809.0,73.286,73.3412,73.2584,73.3228,34809.0
2022-07-22 13:55:00,79.62,79.64,79.57,79.61,25067.0,73.2952,73.3136,73.2492,73.286,25067.0
2022-07-22 14:00:00,79.61,79.65,79.51,79.54,33576.0,73.286,73.3228,73.1939,73.2216,33576.0
2022-07-22 14:05:00,79.5,79.64,79.5,79.57,27233.0,73.1847,73.3136,73.1847,73.2492,27233.0
2022-07-22 14:10:00,79.58,79.59,79.48,79.51,33042.0,73.2584,73.2676,73.1663,73.1939,33042.0
2022-07-22 14:15:00,79.52,79.7,79.52,79.62,23203.0,73.2031,73.3688,73.2031,73.2952,23203.0
2022-07-22 14:20:00,79.62,79.7,79.6,79.65,28435.0,73.2952,73.3688,73.2768,73.3228,28435.0
2022-07-22 14:25:00,79.63,79.7,79.6,79.65,35117.0,73.3044,73.3688,73.2768,73.3228,35117.0
2022-07-22 14:30:00,79.64,79.71,79.46,79.65,54591.0,73.3136,73.3781,73.1479,73.3228,54591.0
2022-07-22 14:35:00,79.65,79.71,79.6,79.66,32747.0,73.3228,73.3781,73.2768,73.332,32747.0
2022-07-22 14:40:00,79.65,79.65,79.51,79.51,21638.0,73.3228,73.3228,73.1939,73.1939,21638.0
2022-07-22 14:45:00,79.51,79.59,79.49,79.55,30481.0,73.1939,73.2676,73.1755,73.2308,30481.0
2022-07-22 14:50:00,79.56,79.64,79.54,79.57,35212.0,73.24,73.3136,73.2216,73.2492,35212.0
2022-07-22 14:55:00,79.58,79.75,79.56,79.6,113023.0,73.2584,73.4149,73.24,73.2768,113023.0
2022-07-22 15:00:00,79.61,79.67,79.56,79.66,31916.0,73.286,73.3412,73.24,73.332,31916.0
2022-07-22 15:05:00,79.67,79.79,79.61,79.65,43208.0,73.3412,73.4517,73.286,73.3228,43208.0
2022-07-22 15:10:00,79.65,79.85,79.64,79.85,27645.0,73.3228,73.5069,73.3136,73.5069,27645.0
2022-07-22 15:15:00,79.86,79.87,79.69,79.7,29806.0,73.5161,73.5253,73.3596,73.3688,29806.0
2022-07-22 15:20:00,79.7,79.81,79.68,79.8,39152.0,73.3688,73.4701,73.3504,73.4609,39152.0
2022-07-22 15:25:00,79.8,79.8,79.67,79.78,56619.0,73.4609,73.4609,73.3412,73.4425,56619.0
2022-07-22 15:30:00,79.79,79.91,79.76,79.83,58189.0,73.4517,73.5622,73.4241,73.4885,58189.0
2022-07-22 15:35:00,79.83,79.99,79.81,79.91,53378.0,73.4885,73.6358,73.4701,73.5622,53378.0
2022-07-22 15:40:00,79.92,80.08,79.92,80.04,69079.0,73.5714,73.7187,73.5714,73.6818,69079.0
2022-07-22 15:45:00,80.03,80.17,79.96,80.15,151994.0,73.6726,73.8015,73.6082,73.7831,151994.0
2022-07-22 15:50:00,80.15,80.35,80.15,80.25,218519.0,73.7831,73.9672,73.7831,73.8752,218519.0
2022-07-22 15:55:00,80.26,80.42,80.09,80.23,817706.0,73.8844,74.0317,73.7279,73.8567,817706.0
2022-07-25 09:30:00,80.0,80.1,79.51,79.67,144607.0,73.645,73.7371,73.1939,73.3412,144607.0
2022-07-25 09:35:00,79.69,80.05,79.67,80.02,123210.0,73.3596,73.691,73.3412,73.6634,123210.0
2022-07-25 09:40:00,80.02,80.04,79.62,79.77,85539.0,73.6634,73.6818,73.2952,73.4333,85539.0
2022-07-25 09:45:00,79.77,79.83,79.49,79.53,31921.0,73.4333,73.4885,73.1755,73.2124,31921.0
2022-07-25 09:50:00,79.57,79.84,79.48,79.83,55400.0,73.2492,73.4977,73.1663,73.4885,55400.0
2022-07-25 09:55:00,79.85,80.0,79.85,79.94,34440.0,73.5069,73.645,73.5069,73.5898,34440.0
2022-07-25 10:00:00,79.94,80.03,79.9,79.98,54655.0,73.5898,73.6726,73.553,73.6266,54655.0
2022-07-25 10:05:00,79.98,80.09,79.91,80.03,42597.0,73.6266,73.7279,73.5622,73.6726,42597.0
2022-07-25 10:10:00,80.03,80.03,79.87,80.01,33660.0,73.6726,73.6726,73.5253,73.6542,33660.0
2022-07-25 10:15:00,80.01,80.08,79.94,79.99,37791.0,73.6542,73.7187,73.5898,73.6358,37791.0
2022-07-25 10:20:00,79.98,80.06,79.89,80.03,60646.0,73.6266,73.7003,73.5438,73.6726,60646.0
2022-07-25 10:25:00,80.04,80.11,79.91,80.05,61057.0,73.6818,73.7463,73.5622,73.691,61057.0
2022-07-25 10:30:00,80.05,80.2,80.02,80.14,48710.0,73.691,73.8291,73.6634,73.7739,48710.0
2022-07-25 10:35:00,80.14,80.26,80.08,80.26,39801.0,73.7739,73.8844,73.7187,73.8844,39801.0
2022-07-25 10:40:00,80.25,80.34,80.19,80.27,42526.0,73.8752,73.958,73.8199,73.8936,42526.0
2022-07-25 10:45:00,80.28,80.41,80.28,80.41,42117.0,73.9028,74.0224,73.9028,74.0224,42117.0
2022-07-25 10:50:00,80.4,80.48,80.37,80.47,47020.0,74.0132,74.0869,73.9856,74.0777,47020.0
2022-07-25 10:55:00,80.48,80.6,80.41,80.44,39849.0,74.0869,74.1974,74.0224,74.0501,39849.0
2022-07-25 11:00:00,80.44,80.53,80.41,80.44,45269.0,74.0501,74.1329,74.0224,74.0501,45269.0
2022-07-25 11:05:00,80.44,80.61,80.41,80.54,32296.0,74.0501,74.2066,74.0224,74.1421,32296.0
2022-07-25 11:10:00,80.53,80.53,80.34,80.42,27684.0,74.1329,74.1329,73.958,74.0317,27684.0
2022-07-25 11:15:00,80.41,80.62,80.4,80.61,84786.0,74.0224,74.2158,74.0132,74.2066,84786.0
2022-07-25 11:20:00,80.61,80.66,80.55,80.61,41294.0,74.2066,74.2526,74.1513,74.2066,41294.0
2022-07-25 11:25:00,80.6,80.7,80.55,80.67,26846.0,74.1974,74.2894,74.1513,74.2618,26846.0
2022-07-25 11:30:00,80.66,80.69,80.57,80.6,19162.0,74.2526,74.2802,74.1697,74.1974,19162.0
2022-07-25 11:35:00,80.61,80.64,80.52,80.54,22302.0,74.2066,74.2342,74.1237,74.1421,22302.0
2022-07-25 11:40:00,80.55,80.56,80.46,80.49,16955.0,74.1513,74.1605,74.0685,74.0961,16955.0
2022-07-25 11:45:00,80.49,80.61,80.42,80.6,31017.0,74.0961,74.2066,74.0317,74.1974,31017.0
2022-07-25 11:50:00,80.6,80.61,80.47,80.49,33039.0,74.1974,74.2066,74.0777,74.0961,33039.0
2022-07-25 11:55:00,80.48,80.5,80.44,80.45,22389.0,74.0869,74.1053,74.0501,74.0593,22389.0
2022-07-25 12:00:00,80.45,80.5,80.44,80.48,28088.0,74.0593,74.1053,74.0501,74.0869,28088.0
2022-07-25 12:05:00,80.48,80.61,80.47,80.5,38258.0,74.0869,74.2066,74.0777,74.1053,38258.0
2022-07-25 12:10:00,80.5,80.54,80.44,80.48,16955.0,74.1053,74.1421,74.0501,74.0869,16955.0
2022-07-25 12:15:00,80.49,80.55,80.41,80.52,20537.0,74.0961,74.1513,74.0224,74.1237,20537.0
2022-07-25 12:20:00,80.54,80.55,80.43,80.46,77647.0,74.1421,74.1513,74.0409,74.0685,77647.0
2022-07-25 12:25:00,80.46,80.51,80.42,80.46,27440.0,74.0685,74.1145,74.0317,74.0685,27440.0
2022-07-25 12:30:00,80.46,80.51,80.44,80.44,31804.0,74.0685,74.1145,74.0501,74.0501,31804.0
2022-07-25 12:35:00,80.45,80.48,80.38,80.38,15907.0,74.0593,74.0869,73.9948,73.9948,15907.0
2022-07-25 12:40:00,80.4,80.46,80.38,80.38,19887.0,74.0132,74.0685,73.9948,73.9948,19887.0
2022-07-25 12:45:00,80.39,80.51,80.39,80.49,18868.0,74.004,74.1145,74.004,74.0961,18868.0
2022-07-25 12:50:00,80.48,80.48,80.42,80.44,17374.0,74.0869,74.0869,74.0317,74.0501,17374.0
2022-07-25 12:55:00,80.43,80.48,80.42,80.46,18588.0,74.0409,74.0869,74.0317,74.0685,18588.0
2022-07-25 13:00:00,80.45,80.48,80.39,80.48,29210.0,74.0593,74.0869,74.004,74.0869,29210.0
2022-07-25 13:05:00,80.48,80.52,80.45,80.49,46227.0,74.0869,74.1237,74.0593,74.0961,46227.0
2022-07-25 13:10:00,80.5,80.51,80.48,80.5,22798.0,74.1053,74.1145,74.0869,74.1053,22798.0
2022-07-25 13:15:00,80.5,80.53,80.48,80.5,33884.0,74.1053,74.1329,74.0869,74.1053,33884.0
2022-07-25 13:20:00,80.5,80.53,80.49,80.51,14711.0,74.1053,74.1329,74.0961,74.1145,14711.0
2022-07-25 13:25:00,80.52,80.52,80.4,80.45,16681.0,74.1237,74.1237,74.0132,74.0593,16681.0
2022-07-25 13:30:00,80.45,80.48,80.39,80.44,14356.0,74.0593,74.0869,74.004,74.0501,14356.0
2022-07-25 13:35:00,80.44,80.45,80.39,80.4,13050.0,74.0501,74.0593,74.004,74.0132,13050.0
2022-07-25 13:40:00,80.41,80.42,80.37,80.4,17796.0,74.0224,74.0317,73.9856,74.0132,17796.0
2022-07-25 13:45:00,80.41,80.46,80.39,80.4,12508.0,74.0224,74.0685,74.004,74.0132,12508.0
2022-07-25 13:50:00,80.4,80.42,80.33,80.36,17501.0,74.0132,74.0317,73.9488,73.9764,17501.0
2022-07-25 13:55:00,80.36,80.44,80.35,80.37,53445.0,73.9764,74.0501,73.9672,73.9856,53445.0
2022-07-25 14:00:00,80.35,80.42,80.3,80.31,27530.0,73.9672,74.0317,73.9212,73.9304,27530.0
2022-07-25 14:05:00,80.31,80.32,80.27,80.28,23652.0,73.9304,73.9396,73.8936,73.9028,23652.0
2022-07-25 14:10:00,80.29,80.35,80.27,80.3,17045.0,73.912,73.9672,73.8936,73.9212,17045.0
2022-07-25 14:15:00,80.3,80.3,80.26,80.26,18442.0,73.9212,73.9212,73.8844,73.8844,18442.0
2022-07-25 14:20:00,80.27,80.37,80.25,80.36,23830.0,73.8936,73.9856,73.8752,73.9764,23830.0
2022-07-25 14:25:00,80.37,80.38,80.31,80.32,19704.0,73.9856,73.9948,73.9304,73.9396,19704.0
2022-07-25 14:30:00,80.31,80.34,80.26,80.29,22170.0,73.9304,73.958,73.8844,73.912,22170.0
2022-07-25 14:35:00,80.3,80.37,80.29,80.33,36738.0,73.9212,73.9856,73.912,73.9488,36738.0
2022-07-25 14:40:00,80.33,80.4,80.32,80.4,17807.0,73.9488,74.0132,73.9396,74.0132,17807.0
2022-07-25 14:45:00,80.41,80.43,80.32,80.41,19935.0,74.0224,74.0409,73.9396,74.0224,19935.0
2022-07-25 14:50:00,80.42,80.42,80.33,80.42,23931.0,74.0317,74.0317,73.9488,74.0317,23931.0
2022-07-25 14:55:00,80.42,80.45,80.37,80.38,28807.0,74.0317,74.0593,73.9856,73.9948,28807.0
2022-07-25 15:00:00,80.39,80.46,80.37,80.37,23309.0,74.004,74.0685,73.9856,73.9856,23309.0
2022-07-25 15:05:00,80.37,80.39,80.25,80.32,32936.0,73.9856,74.004,73.8752,73.9396,32936.0
2022-07-25 15:10:00,80.34,80.44,80.34,80.41,39610.0,73.958,74.0501,73.958,74.0224,39610.0
2022-07-25 15:15:00,80.4,80.51,80.37,80.47,275849.0,74.0132,74.1145,73.9856,74.0777,275849.0
2022-07-25 15:20:00,80.48,80.56,80.45,80.53,60334.0,74.0869,74.1605,74.0593,74.1329,60334.0
2022-07-25 15:25:00,80.53,80.54,80.48,80.52,58389.0,74.1329,74.1421,74.0869,74.1237,58389.0
2022-07-25 15:30:00,80.52,80.65,80.49,80.63,93591.0,74.1237,74.2434,74.0961,74.225,93591.0
2022-07-25 15:35:00,80.63,80.78,80.61,80.77,69522.0,74.225,74.3631,74.2066,74.3539,69522.0
2022-07-25 15:40:00,80.76,80.84,80.72,80.81,68411.0,74.3446,74.4183,74.3078,74.3907,68411.0
2022-07-25 15:45:00,80.81,80.85,80.72,80.85,105942.0,74.3907,74.4275,74.3078,74.4275,105942.0
2022-07-25 15:50:00,80.84,80.96,80.79,80.87,137124.0,74.4183,74.5288,74.3723,74.4459,137124.0
2022-07-25 15:55:00,80.86,81.04,80.85,80.95,206568.0,74.4367,74.6024,74.4275,74.5196,206568.0
2022-07-26 09:30:00,80.54,80.62,80.17,80.31,255452.0,74.1421,74.2158,73.8015,73.9304,255452.0
2022-07-26 09:35:00,80.3,80.39,80.0,80.09,133804.0,73.9212,74.004,73.645,73.7279,133804.0
2022-07-26 09:40:00,80.07,80.14,79.86,79.97,104704.0,73.7095,73.7739,73.5161,73.6174,104704.0
2022-07-26 09:45:00,79.95,80.33,79.93,79.98,117470.0,73.599,73.9488,73.5806,73.6266,117470.0
2022-07-26 09:50:00,79.97,80.11,79.78,79.84,58106.0,73.6174,73.7463,73.4425,73.4977,58106.0
2022-07-26 09:55:00,79.85,79.86,79.68,79.74,68935.0,73.5069,73.5161,73.3504,73.4057,68935.0
2022-07-26 10:00:00,79.74,79.81,79.64,79.68,54869.0,73.4057,73.4701,73.3136,73.3504,54869.0
2022-07-26 10:05:00,79.68,79.73,79.47,79.49,59007.0,73.3504,73.3965,73.1571,73.1755,59007.0
2022-07-26 10:10:00,79.48,79.52,79.36,79.4,51266.0,73.1663,73.2031,73.0559,73.0927,51266.0
2022-07-26 10:15:00,79.4,79.47,79.33,79.37,42977.0,73.0927,73.1571,73.0282,73.0651,42977.0
2022-07-26 10:20:00,79.36,79.41,79.27,79.36,69283.0,73.0559,73.1019,72.973,73.0559,69283.0
2022-07-26 10:25:00,79.37,79.45,79.34,79.4,32914.0,73.0651,73.1387,73.0374,73.0927,32914.0
2022-07-26 10:30:00,79.41,79.47,79.36,79.41,40877.0,73.1019,73.1571,73.0559,73.1019,40877.0
2022-07-26 10:35:00,79.41,79.48,79.32,79.33,46234.0,73.1019,73.1663,73.019,73.0282,46234.0
2022-07-26 10:40:00,79.32,79.46,79.32,79.35,26684.0,73.019,73.1479,73.019,73.0467,26684.0
2022-07-26 10:45:00,79.34,79.39,79.29,79.29,34160.0,73.0374,73.0835,72.9914,72.9914,34160.0
2022-07-26 10:50:00,79.29,79.31,79.22,79.24,58002.0,72.9914,73.0098,72.927,72.9454,58002.0
2022-07-26 10:55:00,79.24,79.48,79.21,79.45,49678.0,72.9454,73.1663,72.9178,73.1387,49678.0
2022-07-26 11:00:00,79.46,79.59,79.45,79.56,39677.0,73.1479,73.2676,73.1387,73.24,39677.0
2022-07-26 11:05:00,79.55,79.6,79.52,79.59,32277.0,73.2308,73.2768,73.2031,73.2676,32277.0
2022-07-26 11:10:00,79.58,79.65,79.5,79.55,32170.0,73.2584,73.3228,73.1847,73.2308,32170.0
2022-07-26 11:15:00,79.55,79.55,79.43,79.44,45230.0,73.2308,73.2308,73.1203,73.1295,45230.0
2022-07-26 11:20:00,79.43,79.47,79.32,79.33,47389.0,73.1203,73.1571,73.019,73.0282,47389.0
2022-07-26 11:25:00,79.33,79.34,79.24,79.27,26468.0,73.0282,73.0374,72.9454,72.973,26468.0
2022-07-26 11:30:00,79.27,79.32,79.23,79.28,42959.0,72.973,73.019,72.9362,72.9822,42959.0
2022-07-26 11:35:00,79.28,79.28,79.19,79.25,42206.0,72.9822,72.9822,72.8994,72.9546,42206.0
2022-07-26 11:40:00,79.27,79.32,79.24,79.25,27350.0,72.973,73.019,72.9454,72.9546,27350.0
2022-07-26 11:45:00,79.23,79.3,79.21,79.28,22685.0,72.9362,73.0006,72.9178,72.9822,22685.0
2022-07-26 11:50:00,79.27,79.29,79.18,79.23,27878.0,72.973,72.9914,72.8902,72.9362,27878.0
2022-07-26 11:55:00,79.22,79.38,79.21,79.3,53371.0,72.927,73.0743,72.9178,73.0006,53371.0
2022-07-26 12:00:00,79.29,79.45,79.29,79.45,50349.0,72.9914,73.1387,72.9914,73.1387,50349.0
2022-07-26 12:05:00,79.43,79.43,79.34,79.39,33727.0,73.1203,73.1203,73.0374,73.0835,33727.0
2022-07-26 12:10:00,79.39,79.44,79.34,79.36,50882.0,73.0835,73.1295,73.0374,73.0559,50882.0
2022-07-26 12:15:00,79.37,79.61,79.37,79.53,72057.0,73.0651,73.286,73.0651,73.2124,72057.0
2022-07-26 12:20:00,79.54,79.72,79.51,79.71,26222.0,73.2216,73.3873,73.1939,73.3781,26222.0
2022-07-26 12:25:00,79.71,79.77,79.65,79.72,43094.0,73.3781,73.4333,73.3228,73.3873,43094.0
2022-07-26 12:30:00,79.72,79.82,79.71,79.79,25181.0,73.3873,73.4793,73.3781,73.4517,25181.0
2022-07-26 12:35:00,79.79,79.89,79.75,79.89,37234.0,73.4517,73.5438,73.4149,73.5438,37234.0
2022-07-26 12:40:00,79.9,79.9,79.78,79.86,45116.0,73.553,73.553,73.4425,73.5161,45116.0
2022-07-26 12:45:00,79.86,79.99,79.85,79.99,31178.0,73.5161,73.6358,73.5069,73.6358,31178.0
2022-07-26 12:50:00,79.97,80.01,79.9,80.0,25186.0,73.6174,73.6542,73.553,73.645,25186.0
2022-07-26 12:55:00,80.01,80.12,80.0,80.06,27955.0,73.6542,73.7555,73.645,73.7003,27955.0
2022-07-26 13:00:00,80.05,80.17,80.03,80.16,30775.0,73.691,73.8015,73.6726,73.7923,30775.0
2022-07-26 13:05:00,80.15,80.21,80.12,80.2,26874.0,73.7831,73.8383,73.7555,73.8291,26874.0
2022-07-26 13:10:00,80.21,80.27,80.14,80.15,39441.0,73.8383,73.8936,73.7739,73.7831,39441.0
2022-07-26 13:15:00,80.15,80.18,80.06,80.1,37988.0,73.7831,73.8107,73.7003,73.7371,37988.0
2022-07-26 13:20:00,80.11,80.2,80.09,80.12,24932.0,73.7463,73.8291,73.7279,73.7555,24932.0
2022-07-26 13:25:00,80.11,80.17,80.08,80.1,41161.0,73.7463,73.8015,73.7187,73.7371,41161.0
2022-07-26 13:30:00,80.09,80.11,79.92,79.97,73042.0,73.7279,73.7463,73.5714,73.6174,73042.0
2022-07-26 13:35:00,79.96,79.98,79.81,79.83,42457.0,73.6082,73.6266,73.4701,73.4885,42457.0
2022-07-26 13:40:00,79.83,79.9,79.79,79.87,62336.0,73.4885,73.553,73.4517,73.5253,62336.0
2022-07-26 13:45:00,79.87,79.91,79.86,79.87,26193.0,73.5253,73.5622,73.5161,73.5253,26193.0
2022-07-26 13:50:00,79.88,79.91,79.82,79.86,29053.0,73.5345,73.5622,73.4793,73.5161,29053.0
2022-07-26 13:55:00,79.86,79.88,79.77,79.78,30472.0,73.5161,73.5345,73.4333,73.4425,30472.0
2022-07-26 14:00:00,79.77,79.84,79.71,79.83,40705.0,73.4333,73.4977,73.3781,73.4885,40705.0
2022-07-26 14:05:00,79.83,79.87,79.67,79.7,43925.0,73.4885,73.5253,73.3412,73.3688,43925.0
2022-07-26 14:10:00,79.7,79.76,79.68,79.72,25337.0,73.3688,73.4241,73.3504,73.3873,25337.0
2022-07-26 14:15:00,79.71,79.74,79.63,79.66,36591.0,73.3781,73.4057,73.3044,73.332,36591.0
2022-07-26 14:20:00,79.66,79.66,79.56,79.6,46095.0,73.332,73.332,73.24,73.2768,46095.0
2022-07-26 14:25:00,79.59,79.59,79.45,79.46,74122.0,73.2676,73.2676,73.1387,73.1479,74122.0
2022-07-26 14:30:00,79.46,79.48,79.35,79.37,102587.0,73.1479,73.1663,73.0467,73.0651,102587.0
2022-07-26 14:35:00,79.36,79.52,79.36,79.51,55263.0,73.0559,73.2031,73.0559,73.1939,55263.0
2022-07-26 14:40:00,79.52,79.55,79.48,79.51,41497.0,73.2031,73.2308,73.1663,73.1939,41497.0
2022-07-26 14:45:00,79.52,79.6,79.51,79.57,32446.0,73.2031,73.2768,73.1939,73.2492,32446.0
2022-07-26 14:50:00,79.56,79.75,79.56,79.68,57190.0,73.24,73.4149,73.24,73.3504,57190.0
2022-07-26 14:55:00,79.68,79.75,79.67,79.75,34404.0,73.3504,73.4149,73.3412,73.4149,34404.0
2022-07-26 15:00:00,79.75,79.82,79.7,79.73,36211.0,73.4149,73.4793,73.3688,73.3965,36211.0
2022-07-26 15:05:00,79.73,79.73,79.63,79.66,34694.0,73.3965,73.3965,73.3044,73.332,34694.0
2022-07-26 15:10:00,79.66,79.89,79.63,79.84,48645.0,73.332,73.5438,73.3044,73.4977,48645.0
2022-07-26 15:15:00,79.83,79.96,79.82,79.94,56815.0,73.4885,73.6082,73.4793,73.5898,56815.0
2022-07-26 15:20:00,79.94,79.98,79.9,79.95,92368.0,73.5898,73.6266,73.553,73.599,92368.0
2022-07-26 15:25:00,79.94,79.95,79.83,79.91,54846.0,73.5898,73.599,73.4885,73.5622,54846.0
2022-07-26 15:30:00,79.92,79.94,79.85,79.91,57625.0,73.5714,73.5898,73.5069,73.5622,57625.0
2022-07-26 15:35:00,79.92,79.97,79.87,79.92,72724.0,73.5714,73.6174,73.5253,73.5714,72724.0
2022-07-26 15:40:00,79.92,79.93,79.83,79.87,93779.0,73.5714,73.5806,73.4885,73.5253,93779.0
2022-07-26 15:45:00,79.86,79.9,79.73,79.79,139437.0,73.5161,73.553,73.3965,73.4517,139437.0
2022-07-26 15:50:00,79.79,79.85,79.7,79.84,212041.0,73.4517,73.5069,73.3688,73.4977,212041.0
2022-07-26 15:55:00,79.85,79.97,79.84,79.9,422470.0,73.5069,73.6174,73.4977,73.553,422470.0
2022-07-27 09:30:00,80.03,80.2,79.55,80.2,118484.0,73.6726,73.8291,73.2308,73.8291,118484.0
2022-07-27 09:35:00,80.22,80.51,80.2,80.51,17709.0,73.8475,74.1145,73.8291,74.1145,17709.0
2022-07-27 09:40:00,80.53,80.78,80.45,80.59,42011.0,74.1329,74.3631,74.0593,74.1881,42011.0
2022-07-27 09:45:00,80.57,80.61,80.47,80.56,36915.0,74.1697,74.2066,74.0777,74.1605,36915.0
2022-07-27 09:50:00,80.56,80.61,80.4,80.44,41766.0,74.1605,74.2066,74.0132,74.0501,41766.0
2022-07-27 09:55:00,80.44,80.61,80.31,80.5,63802.0,74.0501,74.2066,73.9304,74.1053,63802.0
2022-07-27 10:00:00,80.5,80.56,80.41,80.45,44174.0,74.1053,74.1605,74.0224,74.0593,44174.0
2022-07-27 10:05:00,80.45,80.5,80.19,80.26,62096.0,74.0593,74.1053,73.8199,73.8844,62096.0
2022-07-27 10:10:00,80.26,80.37,80.24,80.26,42957.0,73.8844,73.9856,73.866,73.8844,42957.0
2022-07-27 10:15:00,80.28,80.34,80.23,80.3,124980.0,73.9028,73.958,73.8567,73.9212,124980.0
2022-07-27 10:20:00,80.31,80.34,80.24,80.3,39711.0,73.9304,73.958,73.866,73.9212,39711.0
2022-07-27 10:25:00,80.3,80.34,80.26,80.31,17003.0,73.9212,73.958,73.8844,73.9304,17003.0
2022-07-27 10:30:00,80.32,80.43,80.27,80.35,37613.0,73.9396,74.0409,73.8936,73.9672,37613.0
2022-07-27 10:35:00,80.35,80.35,80.25,80.27,17915.0,73.9672,73.9672,73.8752,73.8936,17915.0
2022-07-27 10:40:00,80.25,80.27,80.17,80.26,24020.0,73.8752,73.8936,73.8015,73.8844,24020.0
2022-07-27 10:45:00,80.25,80.37,80.23,80.34,19417.0,73.8752,73.9856,73.8567,73.958,19417.0
2022-07-27 10:50:00,80.35,80.38,80.29,80.29,15737.0,73.9672,73.9948,73.912,73.912,15737.0
2022-07-27 10:55:00,80.31,80.36,80.21,80.34,41512.0,73.9304,73.9764,73.8383,73.958,41512.0
2022-07-27 11:00:00,80.33,80.46,80.32,80.44,23719.0,73.9488,74.0685,73.9396,74.0501,23719.0
2022-07-27 11:05:00,80.44,80.47,80.29,80.3,25727.0,74.0501,74.0777,73.912,73.9212,25727.0
2022-07-27 11:10:00,80.29,80.37,80.27,80.33,16992.0,73.912,73.9856,73.8936,73.9488,16992.0
2022-07-27 11:15:00,80.35,80.42,80.32,80.32,16399.0,73.9672,74.0317,73.9396,73.9396,16399.0
2022-07-27 11:20:00,80.34,80.44,80.32,80.44,25626.0,73.958,74.0501,73.9396,74.0501,25626.0
2022-07-27 11:25:00,80.43,80.44,80.36,80.42,21724.0,74.0409,74.0501,73.9764,74.0317,21724.0
2022-07-27 11:30:00,80.41,80.5,80.41,80.45,25814.0,74.0224,74.1053,74.0224,74.0593,25814.0
2022-07-27 11:35:00,80.43,80.47,80.37,80.41,27836.0,74.0409,74.0777,73.9856,74.0224,27836.0
2022-07-27 11:40:00,80.42,80.43,80.35,80.38,18386.0,74.0317,74.0409,73.9672,73.9948,18386.0
2022-07-27 11:45:00,80.39,80.4,80.26,80.34,31039.0,74.004,74.0132,73.8844,73.958,31039.0
2022-07-27 11:50:00,80.34,80.42,80.32,80.35,13079.0,73.958,74.0317,73.9396,73.9672,13079.0
2022-07-27 11:55:00,80.36,80.45,80.36,80.38,43837.0,73.9764,74.0593,73.9764,73.9948,43837.0
2022-07-27 12:00:00,80.38,80.5,80.37,80.5,46779.0,73.9948,74.1053,73.9856,74.1053,46779.0
2022-07-27 12:05:00,80.5,80.57,80.46,80.48,54397.0,74.1053,74.1697,74.0685,74.0869,54397.0
2022-07-27 12:10:00,80.49,80.52,80.43,80.43,17039.0,74.0961,74.1237,74.0409,74.0409,17039.0
2022-07-27 12:15:00,80.42,80.44,80.31,80.36,29396.0,74.0317,74.0501,73.9304,73.9764,29396.0
2022-07-27 12:20:00,80.36,80.43,80.34,80.4,12941.0,73.9764,74.0409,73.958,74.0132,12941.0
2022-07-27 12:25:00,80.4,80.4,80.29,80.35,17825.0,74.0132,74.0132,73.912,73.9672,17825.0
2022-07-27 12:30:00,80.35,80.41,80.3,80.31,16392.0,73.9672,74.0224,73.9212,73.9304,16392.0
2022-07-27 12:35:00,80.3,80.31,80.24,80.29,15588.0,73.9212,73.9304,73.866,73.912,15588.0
2022-07-27 12:40:00,80.29,80.32,80.26,80.31,13884.0,73.912,73.9396,73.8844,73.9304,13884.0
2022-07-27 12:45:00,80.31,80.33,80.24,80.25,14358.0,73.9304,73.9488,73.866,73.8752,14358.0
2022-07-27 12:50:00,80.24,80.29,80.19,80.23,11970.0,73.866,73.912,73.8199,73.8567,11970.0
2022-07-27 12:55:00,80.23,80.23,80.06,80.06,27704.0,73.8567,73.8567,73.7003,73.7003,27704.0
2022-07-27 13:00:00,80.07,80.19,80.07,80.18,43503.0,73.7095,73.8199,73.7095,73.8107,43503.0
2022-07-27 13:05:00,80.15,80.29,80.13,80.29,31826.0,73.7831,73.912,73.7647,73.912,31826.0
2022-07-27 13:10:00,80.28,80.3,80.15,80.19,11623.0,73.9028,73.9212,73.7831,73.8199,11623.0
2022-07-27 13:15:00,80.18,80.19,80.11,80.15,10208.0,73.8107,73.8199,73.7463,73.7831,10208.0
2022-07-27 13:20:00,80.15,80.22,80.14,80.18,11158.0,73.7831,73.8475,73.7739,73.8107,11158.0
2022-07-27 13:25:00,80.18,80.2,80.15,80.19,11272.0,73.8107,73.8291,73.7831,73.8199,11272.0
2022-07-27 13:30:00,80.18,80.25,80.17,80.23,11717.0,73.8107,73.8752,73.8015,73.8567,11717.0
2022-07-27 13:35:00,80.24,80.25,80.16,80.18,15032.0,73.866,73.8752,73.7923,73.8107,15032.0
2022-07-27 13:40:00,80.18,80.24,80.15,80.21,13790.0,73.8107,73.866,73.7831,73.8383,13790.0
2022-07-27 13:45:00,80.21,80.22,80.1,80.22,22419.0,73.8383,73.8475,73.7371,73.8475,22419.0
2022-07-27 13:50:00,80.22,80.23,80.14,80.22,15153.0,73.8475,73.8567,73.7739,73.8475,15153.0
2022-07-27 13:55:00,80.21,80.25,80.07,80.12,20517.0,73.8383,73.8752,73.7095,73.7555,20517.0
2022-07-27 14:00:00,80.1,80.22,80.04,80.09,21013.0,73.7371,73.8475,73.6818,73.7279,21013.0
2022-07-27 14:05:00,80.02,80.02,79.88,79.95,26868.0,73.6634,73.6634,73.5345,73.599,26868.0
2022-07-27 14:10:00,79.94,80.05,79.93,79.93,14113.0,73.5898,73.691,73.5806,73.5806,14113.0
2022-07-27 14:15:00,79.94,80.0,79.92,79.97,17835.0,73.5898,73.645,73.5714,73.6174,17835.0
2022-07-27 14:20:00,79.98,80.03,79.88,79.88,19198.0,73.6266,73.6726,73.5345,73.5345,19198.0
2022-07-27 14:25:00,79.9,80.02,79.89,79.96,17926.0,73.553,73.6634,73.5438,73.6082,17926.0
2022-07-27 14:30:00,79.95,80.05,79.85,79.88,35556.0,73.599,73.691,73.5069,73.5345,35556.0
2022-07-27 14:35:00,79.88,80.27,79.88,80.22,85494.0,73.5345,73.8936,73.5345,73.8475,85494.0
2022-07-27 14:40:00,80.23,80.41,80.23,80.36,49112.0,73.8567,74.0224,73.8567,73.9764,49112.0
2022-07-27 14:45:00,80.38,80.38,80.19,80.22,36633.0,73.9948,73.9948,73.8199,73.8475,36633.0
2022-07-27 14:50:00,80.25,80.51,80.19,80.43,30616.0,73.8752,74.1145,73.8199,74.0409,30616.0
2022-07-27 14:55:00,80.44,80.49,80.19,80.25,60756.0,74.0501,74.0961,73.8199,73.8752,60756.0
2022-07-27 15:00:00,80.26,80.44,80.19,80.44,62908.0,73.8844,74.0501,73.8199,74.0501,62908.0
2022-07-27 15:05:00,80.43,80.5,80.3,80.39,47906.0,74.0409,74.1053,73.9212,74.004,47906.0
2022-07-27 15:10:00,80.39,80.46,80.36,80.38,50335.0,74.004,74.0685,73.9764,73.9948,50335.0
2022-07-27 15:15:00,80.37,80.48,80.35,80.44,91671.0,73.9856,74.0869,73.9672,74.0501,91671.0
2022-07-27 15:20:00,80.45,80.57,80.42,80.55,49576.0,74.0593,74.1697,74.0317,74.1513,49576.0
2022-07-27 15:25:00,80.55,80.71,80.55,80.71,34453.0,74.1513,74.2986,74.1513,74.2986,34453.0
2022-07-27 15:30:00,80.72,80.73,80.56,80.64,54013.0,74.3078,74.317,74.1605,74.2342,54013.0
2022-07-27 15:35:00,80.63,80.63,80.49,80.55,54491.0,74.225,74.225,74.0961,74.1513,54491.0
2022-07-27 15:40:00,80.55,80.69,80.54,80.63,51306.0,74.1513,74.2802,74.1421,74.225,51306.0
2022-07-27 15:45:00,80.63,80.65,80.43,80.46,101303.0,74.225,74.2434,74.0409,74.0685,101303.0
2022-07-27 15:50:00,80.45,80.51,80.29,80.43,171143.0,74.0593,74.1145,73.912,74.0409,171143.0
2022-07-27 15:55:00,80.42,80.51,80.32,80.37,384911.0,74.0317,74.1145,73.9396,73.9856,384911.0
2022-07-28 09:30:00,84.81,85.88,84.59,85.7,644906.0,78.0729,79.0579,77.8704,78.8922,644906.0
2022-07-28 09:35:00,85.7,86.2,85.53,86.0,298615.0,78.8922,79.3525,78.7357,79.1684,298615.0
2022-07-28 09:40:00,86.02,86.27,85.64,85.67,554208.0,79.1868,79.4169,78.837,78.8646,554208.0
2022-07-28 09:45:00,85.66,85.68,84.98,85.32,222529.0,78.8554,78.8738,78.2294,78.5424,222529.0
2022-07-28 09:50:00,85.32,85.35,84.74,84.88,132519.0,78.5424,78.57,78.0085,78.1374,132519.0
2022-07-28 09:55:00,84.86,84.99,84.67,84.99,219427.0,78.119,78.2386,77.944,78.2386,219427.0
2022-07-28 10:00:00,84.99,85.21,84.93,85.05,190521.0,78.2386,78.4411,78.1834,78.2939,190521.0
2022-07-28 10:05:00,85.04,85.2,84.93,85.05,93704.0,78.2847,78.4319,78.1834,78.2939,93704.0
2022-07-28 10:10:00,85.05,85.19,85.04,85.16,87482.0,78.2939,78.4227,78.2847,78.3951,87482.0
2022-07-28 10:15:00,85.15,85.31,84.92,85.03,113844.0,78.3859,78.5332,78.1742,78.2754,113844.0
2022-07-28 10:20:00,85.04,85.12,84.85,85.03,74878.0,78.2847,78.3583,78.1097,78.2754,74878.0
2022-07-28 10:25:00,85.04,85.16,85.03,85.14,74269.0,78.2847,78.3951,78.2754,78.3767,74269.0
2022-07-28 10:30:00,85.13,85.31,85.07,85.27,113714.0,78.3675,78.5332,78.3123,78.4964,113714.0
2022-07-28 10:35:00,85.27,85.74,85.27,85.63,147205.0,78.4964,78.929,78.4964,78.8278,147205.0
2022-07-28 10:40:00,85.64,85.81,85.56,85.77,79333.0,78.837,78.9935,78.7633,78.9567,79333.0
2022-07-28 10:45:00,85.79,85.92,85.76,85.81,108389.0,78.9751,79.0947,78.9475,78.9935,108389.0
2022-07-28 10:50:00,85.8,85.93,85.69,85.7,126142.0,78.9843,79.104,78.883,78.8922,126142.0
2022-07-28 10:55:00,85.7,85.75,85.55,85.56,96482.0,78.8922,78.9383,78.7541,78.7633,96482.0
2022-07-28 11:00:00,85.56,85.56,85.02,85.07,80799.0,78.7633,78.7633,78.2662,78.3123,80799.0
2022-07-28 11:05:00,85.06,85.12,84.94,85.05,68991.0,78.3031,78.3583,78.1926,78.2939,68991.0
2022-07-28 11:10:00,85.03,85.2,84.98,85.2,127724.0,78.2754,78.4319,78.2294,78.4319,127724.0
2022-07-28 11:15:00,85.22,85.22,85.0,85.07,73347.0,78.4504,78.4504,78.2478,78.3123,73347.0
2022-07-28 11:20:00,85.06,85.1,84.9,85.08,131650.0,78.3031,78.3399,78.1558,78.3215,131650.0
2022-07-28 11:25:00,85.09,85.19,84.84,85.04,273975.0,78.3307,78.4227,78.1005,78.2847,273975.0
2022-07-28 11:30:00,85.04,85.1,84.71,84.89,80712.0,78.2847,78.3399,77.9809,78.1466,80712.0
2022-07-28 11:35:00,84.9,84.97,84.62,84.69,53193.0,78.1558,78.2202,77.898,77.9625,53193.0
2022-07-28 11:40:00,84.67,84.76,84.55,84.74,181294.0,77.944,78.0269,77.8336,78.0085,181294.0
2022-07-28 11:45:00,84.75,84.95,84.74,84.92,74270.0,78.0177,78.2018,78.0085,78.1742,74270.0
2022-07-28 11:50:00,84.93,84.98,84.86,84.89,111739.0,78.1834,78.2294,78.119,78.1466,111739.0
2022-07-28 11:55:00,84.89,84.89,84.6,84.6,61513.0,78.1466,78.1466,77.8796,77.8796,61513.0
2022-07-28 12:00:00,84.59,84.72,84.58,84.72,47432.0,77.8704,77.9901,77.8612,77.9901,47432.0
2022-07-28 12:05:00,84.73,84.84,84.67,84.84,38235.0,77.9993,78.1005,77.944,78.1005,38235.0
2022-07-28 12:10:00,84.84,84.97,84.84,84.97,29208.0,78.1005,78.2202,78.1005,78.2202,29208.0
2022-07-28 12:15:00,84.96,84.98,84.78,84.8,62561.0,78.211,78.2294,78.0453,78.0637,62561.0
2022-07-28 12:20:00,84.8,84.8,84.69,84.7,77159.0,78.0637,78.0637,77.9625,77.9717,77159.0
2022-07-28 12:25:00,84.7,84.7,84.52,84.53,55390.0,77.9717,77.9717,77.806,77.8152,55390.0
2022-07-28 12:30:00,84.53,84.55,84.38,84.4,52138.0,77.8152,77.8336,77.6771,77.6955,52138.0
2022-07-28 12:35:00,84.41,84.61,84.4,84.61,46815.0,77.7047,77.8888,77.6955,77.8888,46815.0
2022-07-28 12:40:00,84.61,84.65,84.51,84.55,43112.0,77.8888,77.9256,77.7968,77.8336,43112.0
2022-07-28 12:45:00,84.54,84.65,84.54,84.6,43808.0,77.8244,77.9256,77.8244,77.8796,43808.0
2022-07-28 12:50:00,84.62,84.72,84.61,84.66,39557.0,77.898,77.9901,77.8888,77.9348,39557.0
2022-07-28 12:55:00,84.67,84.7,84.61,84.64,43250.0,77.944,77.9717,77.8888,77.9164,43250.0
2022-07-28 13:00:00,84.64,84.64,84.48,84.57,41460.0,77.9164,77.9164,77.7691,77.852,41460.0
2022-07-28 13:05:00,84.57,84.59,84.5,84.55,29774.0,77.852,77.8704,77.7875,77.8336,29774.0
2022-07-28 13:10:00,84.55,84.56,84.43,84.51,26790.0,77.8336,77.8428,77.7231,77.7968,26790.0
2022-07-28 13:15:00,84.51,84.56,84.41,84.54,55528.0,77.7968,77.8428,77.7047,77.8244,55528.0
2022-07-28 13:20:00,84.53,84.63,84.49,84.58,36447.0,77.8152,77.9072,77.7783,77.8612,36447.0
2022-07-28 13:25:00,84.59,84.71,84.58,84.7,29403.0,77.8704,77.9809,77.8612,77.9717,29403.0
2022-07-28 13:30:00,84.71,84.81,84.64,84.77,47590.0,77.9809,78.0729,77.9164,78.0361,47590.0
2022-07-28 13:35:00,84.77,84.83,84.7,84.8,31816.0,78.0361,78.0913,77.9717,78.0637,31816.0
2022-07-28 13:40:00,84.8,85.01,84.8,84.94,91902.0,78.0637,78.257,78.0637,78.1926,91902.0
2022-07-28 13:45:00,84.92,84.96,84.87,84.89,48011.0,78.1742,78.211,78.1282,78.1466,48011.0
2022-07-28 13:50:00,84.87,84.88,84.81,84.83,76219.0,78.1282,78.1374,78.0729,78.0913,76219.0
2022-07-28 13:55:00,84.83,84.98,84.83,84.92,86263.0,78.0913,78.2294,78.0913,78.1742,86263.0
2022-07-28 14:00:00,84.9,84.9,84.73,84.74,66190.0,78.1558,78.1558,77.9993,78.0085,66190.0
2022-07-28 14:05:00,84.73,84.78,84.59,84.62,67788.0,77.9993,78.0453,77.8704,77.898,67788.0
2022-07-28 14:10:00,84.62,84.69,84.53,84.56,61664.0,77.898,77.9625,77.8152,77.8428,61664.0
2022-07-28 14:15:00,84.56,84.8,84.55,84.71,131921.0,77.8428,78.0637,77.8336,77.9809,131921.0
2022-07-28 14:20:00,84.71,84.77,84.68,84.75,69175.0,77.9809,78.0361,77.9533,78.0177,69175.0
2022-07-28 14:25:00,84.75,84.76,84.69,84.72,49590.0,78.0177,78.0269,77.9625,77.9901,49590.0
2022-07-28 14:30:00,84.73,84.83,84.7,84.81,86930.0,77.9993,78.0913,77.9717,78.0729,86930.0
2022-07-28 14:35:00,84.81,84.95,84.8,84.91,38354.0,78.0729,78.2018,78.0637,78.165,38354.0
2022-07-28 14:40:00,84.92,84.93,84.66,84.71,86699.0,78.1742,78.1834,77.9348,77.9809,86699.0
2022-07-28 14:45:00,84.7,84.75,84.62,84.62,43910.0,77.9717,78.0177,77.898,77.898,43910.0
2022-07-28 14:50:00,84.63,84.72,84.56,84.72,40757.0,77.9072,77.9901,77.8428,77.9901,40757.0
2022-07-28 14:55:00,84.73,84.75,84.65,84.69,53962.0,77.9993,78.0177,77.9256,77.9625,53962.0
2022-07-28 15:00:00,84.7,84.78,84.67,84.72,45374.0,77.9717,78.0453,77.944,77.9901,45374.0
2022-07-28 15:05:00,84.72,84.74,84.38,84.65,215005.0,77.9901,78.0085,77.6771,77.9256,215005.0
2022-07-28 15:10:00,84.66,84.71,84.49,84.49,72058.0,77.9348,77.9809,77.7783,77.7783,72058.0
2022-07-28 15:15:00,84.5,84.63,84.43,84.46,59684.0,77.7875,77.9072,77.7231,77.7507,59684.0
2022-07-28 15:20:00,84.47,84.58,84.4,84.47,105563.0,77.7599,77.8612,77.6955,77.7599,105563.0
2022-07-28 15:25:00,84.47,84.55,84.39,84.52,117925.0,77.7599,77.8336,77.6863,77.806,117925.0
2022-07-28 15:30:00,84.53,84.53,84.43,84.46,122882.0,77.8152,77.8152,77.7231,77.7507,122882.0
2022-07-28 15:35:00,84.46,84.55,84.38,84.54,102809.0,77.7507,77.8336,77.6771,77.8244,102809.0
2022-07-28 15:40:00,84.55,84.59,84.45,84.53,214437.0,77.8336,77.8704,77.7415,77.8152,214437.0
2022-07-28 15:45:00,84.54,84.77,84.52,84.76,215894.0,77.8244,78.0361,77.806,78.0269,215894.0
2022-07-28 15:50:00,84.76,84.83,84.67,84.68,264368.0,78.0269,78.0913,77.944,77.9533,264368.0
2022-07-28 15:55:00,84.69,84.71,84.29,84.51,798013.0,77.9625,77.9809,77.5942,77.7968,798013.0
2022-07-29 09:30:00,84.5,85.0,84.36,84.8,230806.0,77.7875,78.2478,77.6587,78.0637,230806.0
2022-07-29 09:35:00,84.79,84.91,84.66,84.86,58571.0,78.0545,78.165,77.9348,78.119,58571.0
2022-07-29 09:40:00,84.87,85.09,84.8,84.81,73570.0,78.1282,78.3307,78.0637,78.0729,73570.0
2022-07-29 09:45:00,84.81,85.16,84.71,85.02,94123.0,78.0729,78.3951,77.9809,78.2662,94123.0
2022-07-29 09:50:00,85.0,85.14,84.98,85.13,72277.0,78.2478,78.3767,78.2294,78.3675,72277.0
2022-07-29 09:55:00,85.15,85.18,85.03,85.17,68617.0,78.3859,78.4135,78.2754,78.4043,68617.0
2022-07-29 10:00:00,85.17,85.33,84.99,85.3,50633.0,78.4043,78.5516,78.2386,78.524,50633.0
2022-07-29 10:05:00,85.3,85.37,85.1,85.15,65144.0,78.524,78.5884,78.3399,78.3859,65144.0
2022-07-29 10:10:00,85.15,85.3,85.13,85.2,48429.0,78.3859,78.524,78.3675,78.4319,48429.0
2022-07-29 10:15:00,85.22,85.26,85.02,85.13,57191.0,78.4504,78.4872,78.2662,78.3675,57191.0
2022-07-29 10:20:00,85.12,85.39,85.09,85.31,55642.0,78.3583,78.6069,78.3307,78.5332,55642.0
2022-07-29 10:25:00,85.32,85.41,85.25,85.25,39387.0,78.5424,78.6253,78.478,78.478,39387.0
2022-07-29 10:30:00,85.25,85.36,85.25,85.29,27503.0,78.478,78.5792,78.478,78.5148,27503.0
2022-07-29 10:35:00,85.3,85.35,85.12,85.12,38810.0,78.524,78.57,78.3583,78.3583,38810.0
2022-07-29 10:40:00,85.11,85.15,85.03,85.11,31012.0,78.3491,78.3859,78.2754,78.3491,31012.0
2022-07-29 10:45:00,85.11,85.11,84.82,84.84,31682.0,78.3491,78.3491,78.0821,78.1005,31682.0
2022-07-29 10:50:00,84.84,84.86,84.73,84.76,31864.0,78.1005,78.119,77.9993,78.0269,31864.0
2022-07-29 10:55:00,84.77,84.77,84.47,84.59,75527.0,78.0361,78.0361,77.7599,77.8704,75527.0
2022-07-29 11:00:00,84.6,84.85,84.57,84.82,73206.0,77.8796,78.1097,77.852,78.0821,73206.0
2022-07-29 11:05:00,84.81,84.94,84.8,84.91,52382.0,78.0729,78.1926,78.0637,78.165,52382.0
2022-07-29 11:10:00,84.9,85.17,84.89,85.15,53553.0,78.1558,78.4043,78.1466,78.3859,53553.0
2022-07-29 11:15:00,85.15,85.15,85.0,85.08,28758.0,78.3859,78.3859,78.2478,78.3215,28758.0
2022-07-29 11:20:00,85.08,85.12,84.98,84.98,27271.0,78.3215,78.3583,78.2294,78.2294,27271.0
2022-07-29 11:25:00,84.97,85.02,84.91,84.94,26592.0,78.2202,78.2662,78.165,78.1926,26592.0
2022-07-29 11:30:00,84.94,84.96,84.7,84.73,47016.0,78.1926,78.211,77.9717,77.9993,47016.0
2022-07-29 11:35:00,84.73,84.91,84.7,84.89,23318.0,77.9993,78.165,77.9717,78.1466,23318.0
2022-07-29 11:40:00,84.89,84.96,84.81,84.91,37670.0,78.1466,78.211,78.0729,78.165,37670.0
2022-07-29 11:45:00,84.9,84.93,84.74,84.75,42762.0,78.1558,78.1834,78.0085,78.0177,42762.0
2022-07-29 11:50:00,84.76,85.03,84.74,85.03,63178.0,78.0269,78.2754,78.0085,78.2754,63178.0
2022-07-29 11:55:00,85.02,85.1,84.92,84.92,27765.0,78.2662,78.3399,78.1742,78.1742,27765.0
2022-07-29 12:00:00,84.93,84.95,84.87,84.9,31863.0,78.1834,78.2018,78.1282,78.1558,31863.0
2022-07-29 12:05:00,84.89,84.89,84.79,84.85,30494.0,78.1466,78.1466,78.0545,78.1097,30494.0
2022-07-29 12:10:00,84.87,84.91,84.66,84.69,33220.0,78.1282,78.165,77.9348,77.9625,33220.0
2022-07-29 12:15:00,84.7,84.72,84.61,84.65,34159.0,77.9717,77.9901,77.8888,77.9256,34159.0
2022-07-29 12:20:00,84.63,84.79,84.57,84.79,27653.0,77.9072,78.0545,77.852,78.0545,27653.0
2022-07-29 12:25:00,84.79,84.94,84.76,84.92,43161.0,78.0545,78.1926,78.0269,78.1742,43161.0
2022-07-29 12:30:00,84.92,85.01,84.91,84.99,66801.0,78.1742,78.257,78.165,78.2386,66801.0
2022-07-29 12:35:00,84.99,85.21,84.83,85.08,650328.0,78.2386,78.4411,78.0913,78.3215,650328.0
2022-07-29 12:40:00,85.08,85.09,84.87,84.88,40639.0,78.3215,78.3307,78.1282,78.1374,40639.0
2022-07-29 12:45:00,84.87,84.97,84.83,84.9,52267.0,78.1282,78.2202,78.0913,78.1558,52267.0
2022-07-29 12:50:00,84.89,84.9,84.76,84.81,27559.0,78.1466,78.1558,78.0269,78.0729,27559.0
2022-07-29 12:55:00,84.79,84.8,84.73,84.78,40609.0,78.0545,78.0637,77.9993,78.0453,40609.0
2022-07-29 13:00:00,84.78,85.03,84.77,84.86,60591.0,78.0453,78.2754,78.0361,78.119,60591.0
2022-07-29 13:05:00,84.85,84.99,84.85,84.96,25453.0,78.1097,78.2386,78.1097,78.211,25453.0
2022-07-29 13:10:00,84.95,84.97,84.85,84.89,72701.0,78.2018,78.2202,78.1097,78.1466,72701.0
2022-07-29 13:15:00,84.89,84.9,84.8,84.81,28505.0,78.1466,78.1558,78.0637,78.0729,28505.0
2022-07-29 13:20:00,84.81,84.86,84.79,84.84,39995.0,78.0729,78.119,78.0545,78.1005,39995.0
2022-07-29 13:25:00,84.84,84.86,84.79,84.82,25066.0,78.1005,78.119,78.0545,78.0821,25066.0
2022-07-29 13:30:00,84.82,84.86,84.75,84.76,30764.0,78.0821,78.119,78.0177,78.0269,30764.0
2022-07-29 13:35:00,84.77,84.79,84.74,84.78,24941.0,78.0361,78.0545,78.0085,78.0453,24941.0
2022-07-29 13:40:00,84.78,84.95,84.75,84.95,32811.0,78.0453,78.2018,78.0177,78.2018,32811.0
2022-07-29 13:45:00,84.99,85.02,84.91,84.92,39936.0,78.2386,78.2662,78.165,78.1742,39936.0
2022-07-29 13:50:00,84.92,84.96,84.88,84.94,44668.0,78.1742,78.211,78.1374,78.1926,44668.0
2022-07-29 13:55:00,84.95,84.98,84.83,84.95,365452.0,78.2018,78.2294,78.0913,78.2018,365452.0
2022-07-29 14:00:00,84.96,85.09,84.83,85.08,268186.0,78.211,78.3307,78.0913,78.3215,268186.0
2022-07-29 14:05:00,85.08,85.08,84.88,84.92,73459.0,78.3215,78.3215,78.1374,78.1742,73459.0
2022-07-29 14:10:00,84.92,84.93,84.77,84.8,31060.0,78.1742,78.1834,78.0361,78.0637,31060.0
2022-07-29 14:15:00,84.8,84.81,84.72,84.75,33362.0,78.0637,78.0729,77.9901,78.0177,33362.0
2022-07-29 14:20:00,84.74,84.84,84.71,84.82,89661.0,78.0085,78.1005,77.9809,78.0821,89661.0
2022-07-29 14:25:00,84.82,84.88,84.78,84.86,92464.0,78.0821,78.1374,78.0453,78.119,92464.0
2022-07-29 14:30:00,84.87,85.0,84.85,84.99,28770.0,78.1282,78.2478,78.1097,78.2386,28770.0
2022-07-29 14:35:00,85.0,85.0,84.89,84.9,37896.0,78.2478,78.2478,78.1466,78.1558,37896.0
2022-07-29 14:40:00,84.89,84.89,84.78,84.85,35712.0,78.1466,78.1466,78.0453,78.1097,35712.0
2022-07-29 14:45:00,84.84,84.86,84.75,84.78,36663.0,78.1005,78.119,78.0177,78.0453,36663.0
2022-07-29 14:50:00,84.78,84.84,84.75,84.78,50234.0,78.0453,78.1005,78.0177,78.0453,50234.0
2022-07-29 14:55:00,84.78,84.78,84.6,84.63,47755.0,78.0453,78.0453,77.8796,77.9072,47755.0
2022-07-29 15:00:00,84.63,84.83,84.63,84.79,42002.0,77.9072,78.0913,77.9072,78.0545,42002.0
2022-07-29 15:05:00,84.79,84.79,84.61,84.65,106266.0,78.0545,78.0545,77.8888,77.9256,106266.0
2022-07-29 15:10:00,84.65,84.71,84.62,84.65,56030.0,77.9256,77.9809,77.898,77.9256,56030.0
2022-07-29 15:15:00,84.65,84.69,84.56,84.65,61135.0,77.9256,77.9625,77.8428,77.9256,61135.0
2022-07-29 15:20:00,84.64,84.72,84.6,84.7,72275.0,77.9164,77.9901,77.8796,77.9717,72275.0
2022-07-29 15:25:00,84.7,84.79,84.67,84.72,118218.0,77.9717,78.0545,77.944,77.9901,118218.0
2022-07-29 15:30:00,84.73,84.74,84.65,84.68,90985.0,77.9993,78.0085,77.9256,77.9533,90985.0
2022-07-29 15:35:00,84.67,84.73,84.67,84.69,140198.0,77.944,77.9993,77.944,77.9625,140198.0
2022-07-29 15:40:00,84.69,84.73,84.62,84.65,112652.0,77.9625,77.9993,77.898,77.9256,112652.0
2022-07-29 15:45:00,84.64,84.65,84.52,84.53,181238.0,77.9164,77.9256,77.806,77.8152,181238.0
2022-07-29 15:50:00,84.54,84.6,84.4,84.45,295637.0,77.8244,77.8796,77.6955,77.7415,295637.0
2022-07-29 15:55:00,84.45,84.55,84.31,84.53,632873.0,77.7415,77.8336,77.6126,77.8152,632873.0
2022-08-01 09:30:00,84.45,84.63,83.72,83.8,257783.0,77.7415,77.9072,77.0695,77.1432,257783.0
2022-08-01 09:35:00,83.79,84.15,83.56,84.15,257735.0,77.134,77.4654,76.9222,77.4654,257735.0
2022-08-01 09:40:00,84.18,84.22,83.88,84.06,220752.0,77.493,77.5298,77.2168,77.3825,220752.0
2022-08-01 09:45:00,84.03,84.43,84.03,84.34,75219.0,77.3549,77.7231,77.3549,77.6403,75219.0
2022-08-01 09:50:00,84.33,84.53,84.29,84.46,58932.0,77.6311,77.8152,77.5942,77.7507,58932.0
2022-08-01 09:55:00,84.45,84.45,84.26,84.33,91393.0,77.7415,77.7415,77.5666,77.6311,91393.0
2022-08-01 10:00:00,84.3,84.52,84.23,84.3,45540.0,77.6034,77.806,77.539,77.6034,45540.0
2022-08-01 10:05:00,84.3,84.45,84.18,84.32,80403.0,77.6034,77.7415,77.493,77.6218,80403.0
2022-08-01 10:10:00,84.32,84.58,84.27,84.5,47866.0,77.6218,77.8612,77.5758,77.7875,47866.0
2022-08-01 10:15:00,84.51,84.54,84.32,84.32,57832.0,77.7968,77.8244,77.6218,77.6218,57832.0
2022-08-01 10:20:00,84.34,84.34,84.17,84.2,41530.0,77.6403,77.6403,77.4838,77.5114,41530.0
2022-08-01 10:25:00,84.18,84.2,83.87,83.88,39311.0,77.493,77.5114,77.2076,77.2168,39311.0
2022-08-01 10:30:00,83.88,84.01,83.83,83.92,59074.0,77.2168,77.3365,77.1708,77.2536,59074.0
2022-08-01 10:35:00,83.92,84.08,83.86,84.07,61084.0,77.2536,77.4009,77.1984,77.3917,61084.0
2022-08-01 10:40:00,84.07,84.25,84.03,84.24,42324.0,77.3917,77.5574,77.3549,77.5482,42324.0
2022-08-01 10:45:00,84.24,84.36,84.19,84.26,41245.0,77.5482,77.6587,77.5022,77.5666,41245.0
2022-08-01 10:50:00,84.24,84.41,84.24,84.35,48687.0,77.5482,77.7047,77.5482,77.6495,48687.0
2022-08-01 10:55:00,84.34,84.38,84.25,84.37,50710.0,77.6403,77.6771,77.5574,77.6679,50710.0
2022-08-01 11:00:00,84.37,84.41,84.17,84.17,39423.0,77.6679,77.7047,77.4838,77.4838,39423.0
2022-08-01 11:05:00,84.18,84.21,84.07,84.11,45036.0,77.493,77.5206,77.3917,77.4285,45036.0
2022-08-01 11:10:00,84.1,84.17,84.0,84.15,33664.0,77.4193,77.4838,77.3273,77.4654,33664.0
2022-08-01 11:15:00,84.15,84.22,84.07,84.11,37633.0,77.4654,77.5298,77.3917,77.4285,37633.0
2022-08-01 11:20:00,84.09,84.47,84.07,84.46,24806.0,77.4101,77.7599,77.3917,77.7507,24806.0
2022-08-01 11:25:00,84.45,84.63,84.44,84.57,25768.0,77.7415,77.9072,77.7323,77.852,25768.0
2022-08-01 11:30:00,84.58,84.66,84.55,84.61,17861.0,77.8612,77.9348,77.8336,77.8888,17861.0
2022-08-01 11:35:00,84.62,84.63,84.4,84.55,40119.0,77.898,77.9072,77.6955,77.8336,40119.0
2022-08-01 11:40:00,84.52,84.54,84.39,84.51,19984.0,77.806,77.8244,77.6863,77.7968,19984.0
2022-08-01 11:45:00,84.51,84.55,84.42,84.52,15573.0,77.7968,77.8336,77.7139,77.806,15573.0
2022-08-01 11:50:00,84.54,84.62,84.53,84.6,18739.0,77.8244,77.898,77.8152,77.8796,18739.0
2022-08-01 11:55:00,84.58,84.58,84.47,84.48,25946.0,77.8612,77.8612,77.7599,77.7691,25946.0
2022-08-01 12:00:00,84.48,84.51,84.41,84.44,23630.0,77.7691,77.7968,77.7047,77.7323,23630.0
2022-08-01 12:05:00,84.47,84.5,84.36,84.37,14961.0,77.7599,77.7875,77.6587,77.6679,14961.0
2022-08-01 12:10:00,84.37,84.37,84.28,84.32,18739.0,77.6679,77.6679,77.585,77.6218,18739.0
2022-08-01 12:15:00,84.33,84.36,84.27,84.27,21477.0,77.6311,77.6587,77.5758,77.5758,21477.0
2022-08-01 12:20:00,84.26,84.4,84.22,84.35,18591.0,77.5666,77.6955,77.5298,77.6495,18591.0
2022-08-01 12:25:00,84.37,84.44,84.35,84.37,16149.0,77.6679,77.7323,77.6495,77.6679,16149.0
2022-08-01 12:30:00,84.36,84.49,84.32,84.49,21715.0,77.6587,77.7783,77.6218,77.7783,21715.0
2022-08-01 12:35:00,84.49,84.52,84.43,84.52,31117.0,77.7783,77.806,77.7231,77.806,31117.0
2022-08-01 12:40:00,84.51,84.64,84.44,84.63,35234.0,77.7968,77.9164,77.7323,77.9072,35234.0
2022-08-01 12:45:00,84.64,84.68,84.53,84.59,19261.0,77.9164,77.9533,77.8152,77.8704,19261.0
2022-08-01 12:50:00,84.57,84.58,84.45,84.5,25020.0,77.852,77.8612,77.7415,77.7875,25020.0
2022-08-01 12:55:00,84.5,84.54,84.45,84.54,18839.0,77.7875,77.8244,77.7415,77.8244,18839.0
2022-08-01 13:00:00,84.54,84.55,84.38,84.39,23837.0,77.8244,77.8336,77.6771,77.6863,23837.0
2022-08-01 13:05:00,84.41,84.54,84.35,84.5,24817.0,77.7047,77.8244,77.6495,77.7875,24817.0
2022-08-01 13:10:00,84.5,84.62,84.42,84.6,54494.0,77.7875,77.898,77.7139,77.8796,54494.0
2022-08-01 13:15:00,84.6,84.71,84.59,84.63,50550.0,77.8796,77.9809,77.8704,77.9072,50550.0
2022-08-01 13:20:00,84.63,84.67,84.59,84.64,59814.0,77.9072,77.944,77.8704,77.9164,59814.0
2022-08-01 13:25:00,84.65,84.72,84.54,84.59,54592.0,77.9256,77.9901,77.8244,77.8704,54592.0
2022-08-01 13:30:00,84.57,84.69,84.57,84.68,68994.0,77.852,77.9625,77.852,77.9533,68994.0
2022-08-01 13:35:00,84.68,84.82,84.67,84.74,43053.0,77.9533,78.0821,77.944,78.0085,43053.0
2022-08-01 13:40:00,84.73,84.86,84.62,84.65,142715.0,77.9993,78.119,77.898,77.9256,142715.0
2022-08-01 13:45:00,84.63,84.81,84.57,84.8,56225.0,77.9072,78.0729,77.852,78.0637,56225.0
2022-08-01 13:50:00,84.8,84.81,84.71,84.75,45263.0,78.0637,78.0729,77.9809,78.0177,45263.0
2022-08-01 13:55:00,84.74,84.79,84.66,84.79,45579.0,78.0085,78.0545,77.9348,78.0545,45579.0
2022-08-01 14:00:00,84.78,84.79,84.61,84.7,34559.0,78.0453,78.0545,77.8888,77.9717,34559.0
2022-08-01 14:05:00,84.72,84.81,84.66,84.81,113431.0,77.9901,78.0729,77.9348,78.0729,113431.0
2022-08-01 14:10:00,84.83,84.87,84.71,84.87,46040.0,78.0913,78.1282,77.9809,78.1282,46040.0
2022-08-01 14:15:00,84.89,84.94,84.84,84.88,63358.0,78.1466,78.1926,78.1005,78.1374,63358.0
2022-08-01 14:20:00,84.87,84.95,84.83,84.92,32205.0,78.1282,78.2018,78.0913,78.1742,32205.0
2022-08-01 14:25:00,84.91,84.93,84.86,84.9,29098.0,78.165,78.1834,78.119,78.1558,29098.0
2022-08-01 14:30:00,84.89,84.98,84.87,84.93,34415.0,78.1466,78.2294,78.1282,78.1834,34415.0
2022-08-01 14:35:00,84.92,84.96,84.84,84.89,47189.0,78.1742,78.211,78.1005,78.1466,47189.0
2022-08-01 14:40:00,84.89,84.93,84.84,84.87,30043.0,78.1466,78.1834,78.1005,78.1282,30043.0
2022-08-01 14:45:00,84.88,84.9,84.8,84.8,24309.0,78.1374,78.1558,78.0637,78.0637,24309.0
2022-08-01 14:50:00,84.82,84.91,84.79,84.85,31873.0,78.0821,78.165,78.0545,78.1097,31873.0
2022-08-01 14:55:00,84.86,85.09,84.83,84.97,214921.0,78.119,78.3307,78.0913,78.2202,214921.0
2022-08-01 15:00:00,84.98,85.06,84.92,85.02,47555.0,78.2294,78.3031,78.1742,78.2662,47555.0
2022-08-01 15:05:00,85.01,85.19,84.96,85.15,57921.0,78.257,78.4227,78.211,78.3859,57921.0
2022-08-01 15:10:00,85.14,85.23,85.12,85.23,37307.0,78.3767,78.4596,78.3583,78.4596,37307.0
2022-08-01 15:15:00,85.23,85.27,85.17,85.21,28355.0,78.4596,78.4964,78.4043,78.4411,28355.0
2022-08-01 15:20:00,85.21,85.21,85.11,85.17,51421.0,78.4411,78.4411,78.3491,78.4043,51421.0
2022-08-01 15:25:00,85.17,85.18,85.12,85.14,91282.0,78.4043,78.4135,78.3583,78.3767,91282.0
2022-08-01 15:30:00,85.13,85.24,85.12,85.18,60905.0,78.3675,78.4688,78.3583,78.4135,60905.0
2022-08-01 15:35:00,85.17,85.29,85.15,85.29,129715.0,78.4043,78.5148,78.3859,78.5148,129715.0
2022-08-01 15:40:00,85.29,85.3,85.1,85.13,68485.0,78.5148,78.524,78.3399,78.3675,68485.0
2022-08-01 15:45:00,85.13,85.27,85.12,85.24,86367.0,78.3675,78.4964,78.3583,78.4688,86367.0
2022-08-01 15:50:00,85.26,85.35,85.19,85.3,120608.0,78.4872,78.57,78.4227,78.524,120608.0
2022-08-01 15:55:00,85.3,85.42,85.22,85.32,421523.0,78.524,78.6345,78.4504,78.5424,421523.0
2022-08-02 09:30:00,85.44,85.97,85.2,85.69,239693.0,78.6529,79.1408,78.4319,78.883,239693.0
2022-08-02 09:35:00,85.72,85.72,85.23,85.33,73315.0,78.9106,78.9106,78.4596,78.5516,73315.0
2022-08-02 09:40:00,85.34,85.58,85.27,85.53,59551.0,78.5608,78.7818,78.4964,78.7357,59551.0
2022-08-02 09:45:00,85.53,85.66,85.38,85.44,44790.0,78.7357,78.8554,78.5976,78.6529,44790.0
2022-08-02 09:50:00,85.43,85.56,85.39,85.49,32678.0,78.6437,78.7633,78.6069,78.6989,32678.0
2022-08-02 09:55:00,85.49,85.64,85.45,85.62,46910.0,78.6989,78.837,78.6621,78.8186,46910.0
2022-08-02 10:00:00,85.61,85.85,85.58,85.79,73966.0,78.8094,79.0303,78.7818,78.9751,73966.0
2022-08-02 10:05:00,85.8,85.88,85.72,85.74,45240.0,78.9843,79.0579,78.9106,78.929,45240.0
2022-08-02 10:10:00,85.76,85.92,85.68,85.8,53970.0,78.9475,79.0947,78.8738,78.9843,53970.0
2022-08-02 10:15:00,85.81,85.92,85.79,85.92,29789.0,78.9935,79.0947,78.9751,79.0947,29789.0
2022-08-02 10:20:00,85.92,85.96,85.86,85.9,28727.0,79.0947,79.1316,79.0395,79.0763,28727.0
2022-08-02 10:25:00,85.89,86.03,85.86,86.03,103851.0,79.0671,79.196,79.0395,79.196,103851.0
2022-08-02 10:30:00,86.03,86.25,86.03,86.25,78792.0,79.196,79.3985,79.196,79.3985,78792.0
2022-08-02 10:35:00,86.25,86.33,86.23,86.29,54819.0,79.3985,79.4722,79.3801,79.4354,54819.0
2022-08-02 10:40:00,86.3,86.33,86.21,86.32,35157.0,79.4446,79.4722,79.3617,79.463,35157.0
2022-08-02 10:45:00,86.33,86.48,86.25,86.45,105343.0,79.4722,79.6103,79.3985,79.5826,105343.0
2022-08-02 10:50:00,86.45,86.54,86.4,86.52,47744.0,79.5826,79.6655,79.5366,79.6471,47744.0
2022-08-02 10:55:00,86.52,86.56,86.39,86.47,100803.0,79.6471,79.6839,79.5274,79.6011,100803.0
2022-08-02 11:00:00,86.46,86.67,86.44,86.64,120128.0,79.5919,79.7852,79.5734,79.7576,120128.0
2022-08-02 11:05:00,86.65,86.65,86.46,86.53,53491.0,79.7668,79.7668,79.5919,79.6563,53491.0
2022-08-02 11:10:00,86.53,86.54,86.37,86.48,65305.0,79.6563,79.6655,79.509,79.6103,65305.0
2022-08-02 11:15:00,86.48,86.5,86.37,86.38,42610.0,79.6103,79.6287,79.509,79.5182,42610.0
2022-08-02 11:20:00,86.37,86.38,86.14,86.18,50238.0,79.509,79.5182,79.2973,79.3341,50238.0
2022-08-02 11:25:00,86.18,86.21,86.1,86.1,26949.0,79.3341,79.3617,79.2605,79.2605,26949.0
2022-08-02 11:30:00,86.1,86.17,85.95,86.02,30804.0,79.2605,79.3249,79.1224,79.1868,30804.0
2022-08-02 11:35:00,86.01,86.11,86.01,86.1,33624.0,79.1776,79.2697,79.1776,79.2605,33624.0
2022-08-02 11:40:00,86.1,86.28,86.09,86.25,32660.0,79.2605,79.4262,79.2512,79.3985,32660.0
2022-08-02 11:45:00,86.26,86.39,86.26,86.39,40207.0,79.4077,79.5274,79.4077,79.5274,40207.0
2022-08-02 11:50:00,86.39,86.51,86.37,86.49,65771.0,79.5274,79.6379,79.509,79.6195,65771.0
2022-08-02 11:55:00,86.48,86.48,86.35,86.37,26106.0,79.6103,79.6103,79.4906,79.509,26106.0
2022-08-02 12:00:00,86.36,86.43,86.3,86.32,24288.0,79.4998,79.5642,79.4446,79.463,24288.0
2022-08-02 12:05:00,86.3,86.37,86.28,86.35,55036.0,79.4446,79.509,79.4262,79.4906,55036.0
2022-08-02 12:10:00,86.36,86.52,86.35,86.51,40946.0,79.4998,79.6471,79.4906,79.6379,40946.0
2022-08-02 12:15:00,86.51,86.57,86.45,86.47,33040.0,79.6379,79.6931,79.5826,79.6011,33040.0
2022-08-02 12:20:00,86.48,86.56,86.44,86.56,38094.0,79.6103,79.6839,79.5734,79.6839,38094.0
2022-08-02 12:25:00,86.56,86.64,86.56,86.63,27256.0,79.6839,79.7576,79.6839,79.7483,27256.0
2022-08-02 12:30:00,86.63,86.63,86.44,86.46,42948.0,79.7483,79.7483,79.5734,79.5919,42948.0
2022-08-02 12:35:00,86.47,86.66,86.46,86.63,34181.0,79.6011,79.776,79.5919,79.7483,34181.0
2022-08-02 12:40:00,86.62,86.74,86.56,86.73,22029.0,79.7391,79.8496,79.6839,79.8404,22029.0
2022-08-02 12:45:00,86.73,86.77,86.64,86.69,40296.0,79.8404,79.8772,79.7576,79.8036,40296.0
2022-08-02 12:50:00,86.69,86.76,86.63,86.74,23240.0,79.8036,79.868,79.7483,79.8496,23240.0
2022-08-02 12:55:00,86.73,86.74,86.58,86.6,32027.0,79.8404,79.8496,79.7023,79.7207,32027.0
2022-08-02 13:00:00,86.59,86.6,86.48,86.53,31289.0,79.7115,79.7207,79.6103,79.6563,31289.0
2022-08-02 13:05:00,86.53,86.53,86.42,86.44,27876.0,79.6563,79.6563,79.555,79.5734,27876.0
2022-08-02 13:10:00,86.44,86.46,86.35,86.39,29468.0,79.5734,79.5919,79.4906,79.5274,29468.0
2022-08-02 13:15:00,86.4,86.44,86.39,86.41,16464.0,79.5366,79.5734,79.5274,79.5458,16464.0
2022-08-02 13:20:00,86.41,86.41,86.26,86.27,21377.0,79.5458,79.5458,79.4077,79.4169,21377.0
2022-08-02 13:25:00,86.26,86.26,86.12,86.15,19602.0,79.4077,79.4077,79.2789,79.3065,19602.0
2022-08-02 13:30:00,86.13,86.13,85.95,86.02,58418.0,79.2881,79.2881,79.1224,79.1868,58418.0
2022-08-02 13:35:00,86.02,86.09,85.98,86.09,66021.0,79.1868,79.2512,79.15,79.2512,66021.0
2022-08-02 13:40:00,86.08,86.26,86.08,86.18,37335.0,79.242,79.4077,79.242,79.3341,37335.0
2022-08-02 13:45:00,86.18,86.24,86.14,86.2,29643.0,79.3341,79.3893,79.2973,79.3525,29643.0
2022-08-02 13:50:00,86.2,86.26,86.09,86.11,205214.0,79.3525,79.4077,79.2512,79.2697,205214.0
2022-08-02 13:55:00,86.11,86.2,86.09,86.13,74444.0,79.2697,79.3525,79.2512,79.2881,74444.0
2022-08-02 14:00:00,86.13,86.23,86.13,86.19,27877.0,79.2881,79.3801,79.2881,79.3433,27877.0
2022-08-02 14:05:00,86.18,86.4,86.16,86.4,41133.0,79.3341,79.5366,79.3157,79.5366,41133.0
2022-08-02 14:10:00,86.41,86.43,86.25,86.29,45198.0,79.5458,79.5642,79.3985,79.4354,45198.0
2022-08-02 14:15:00,86.28,86.29,86.18,86.23,34064.0,79.4262,79.4354,79.3341,79.3801,34064.0
2022-08-02 14:20:00,86.23,86.38,86.23,86.31,26295.0,79.3801,79.5182,79.3801,79.4538,26295.0
2022-08-02 14:25:00,86.31,86.43,86.31,86.41,30269.0,79.4538,79.5642,79.4538,79.5458,30269.0
2022-08-02 14:30:00,86.4,86.47,86.33,86.33,51140.0,79.5366,79.6011,79.4722,79.4722,51140.0
2022-08-02 14:35:00,86.32,86.32,86.17,86.25,28087.0,79.463,79.463,79.3249,79.3985,28087.0
2022-08-02 14:40:00,86.24,86.36,86.23,86.31,29224.0,79.3893,79.4998,79.3801,79.4538,29224.0
2022-08-02 14:45:00,86.31,86.31,86.09,86.2,87825.0,79.4538,79.4538,79.2512,79.3525,87825.0
2022-08-02 14:50:00,86.2,86.26,86.05,86.16,77306.0,79.3525,79.4077,79.2144,79.3157,77306.0
2022-08-02 14:55:00,86.16,86.18,85.78,85.98,235706.0,79.3157,79.3341,78.9659,79.15,235706.0
2022-08-02 15:00:00,85.97,86.03,85.91,85.93,33399.0,79.1408,79.196,79.0855,79.104,33399.0
2022-08-02 15:05:00,85.93,85.94,85.82,85.83,33894.0,79.104,79.1132,79.0027,79.0119,33894.0
2022-08-02 15:10:00,85.83,85.83,85.73,85.76,52050.0,79.0119,79.0119,78.9198,78.9475,52050.0
2022-08-02 15:15:00,85.75,85.83,85.74,85.78,86750.0,78.9383,79.0119,78.929,78.9659,86750.0
2022-08-02 15:20:00,85.78,85.82,85.73,85.75,57456.0,78.9659,79.0027,78.9198,78.9383,57456.0
2022-08-02 15:25:00,85.75,85.78,85.66,85.77,63978.0,78.9383,78.9659,78.8554,78.9567,63978.0
2022-08-02 15:30:00,85.77,85.84,85.72,85.82,91204.0,78.9567,79.0211,78.9106,79.0027,91204.0
2022-08-02 15:35:00,85.83,85.89,85.78,85.87,176548.0,79.0119,79.0671,78.9659,79.0487,176548.0
2022-08-02 15:40:00,85.87,85.93,85.79,85.92,68337.0,79.0487,79.104,78.9751,79.0947,68337.0
2022-08-02 15:45:00,85.92,85.93,85.76,85.81,91274.0,79.0947,79.104,78.9475,78.9935,91274.0
2022-08-02 15:50:00,85.8,85.83,85.58,85.6,184750.0,78.9843,79.0119,78.7818,78.8002,184750.0
2022-08-02 15:55:00,85.6,85.74,85.57,85.69,475580.0,78.8002,78.929,78.7726,78.883,475580.0
2022-08-03 09:30:00,85.77,85.84,85.16,85.17,182838.0,78.9567,79.0211,78.3951,78.4043,182838.0
2022-08-03 09:35:00,85.17,85.34,85.14,85.19,79156.0,78.4043,78.5608,78.3767,78.4227,79156.0
2022-08-03 09:40:00,85.19,85.34,85.03,85.08,67522.0,78.4227,78.5608,78.2754,78.3215,67522.0
2022-08-03 09:45:00,85.06,85.09,84.97,85.03,48766.0,78.3031,78.3307,78.2202,78.2754,48766.0
2022-08-03 09:50:00,85.01,85.04,84.84,84.93,90784.0,78.257,78.2847,78.1005,78.1834,90784.0
2022-08-03 09:55:00,84.93,84.93,84.65,84.74,42075.0,78.1834,78.1834,77.9256,78.0085,42075.0
2022-08-03 10:00:00,84.71,84.71,84.36,84.52,114784.0,77.9809,77.9809,77.6587,77.806,114784.0
2022-08-03 10:05:00,84.53,84.88,84.52,84.73,83361.0,77.8152,78.1374,77.806,77.9993,83361.0
2022-08-03 10:10:00,84.74,85.1,84.72,85.06,78343.0,78.0085,78.3399,77.9901,78.3031,78343.0
2022-08-03 10:15:00,85.05,85.18,84.99,84.99,113891.0,78.2939,78.4135,78.2386,78.2386,113891.0
2022-08-03 10:20:00,84.98,84.98,84.75,84.8,23618.0,78.2294,78.2294,78.0177,78.0637,23618.0
2022-08-03 10:25:00,84.8,85.02,84.76,85.0,32094.0,78.0637,78.2662,78.0269,78.2478,32094.0
2022-08-03 10:30:00,84.98,85.16,84.97,85.11,39233.0,78.2294,78.3951,78.2202,78.3491,39233.0
2022-08-03 10:35:00,85.11,85.16,84.87,84.87,46969.0,78.3491,78.3951,78.1282,78.1282,46969.0
2022-08-03 10:40:00,84.88,85.02,84.84,85.0,33659.0,78.1374,78.2662,78.1005,78.2478,33659.0
2022-08-03 10:45:00,85.01,85.46,84.99,85.4,53112.0,78.257,78.6713,78.2386,78.6161,53112.0
2022-08-03 10:50:00,85.41,85.41,85.19,85.24,29772.0,78.6253,78.6253,78.4227,78.4688,29772.0
2022-08-03 10:55:00,85.24,85.41,85.24,85.31,23004.0,78.4688,78.6253,78.4688,78.5332,23004.0
2022-08-03 11:00:00,85.32,85.44,85.32,85.33,50251.0,78.5424,78.6529,78.5424,78.5516,50251.0
2022-08-03 11:05:00,85.33,85.45,85.32,85.45,34980.0,78.5516,78.6621,78.5424,78.6621,34980.0
2022-08-03 11:10:00,85.44,85.55,85.38,85.49,35754.0,78.6529,78.7541,78.5976,78.6989,35754.0
2022-08-03 11:15:00,85.5,85.56,85.3,85.32,49096.0,78.7081,78.7633,78.524,78.5424,49096.0
2022-08-03 11:20:00,85.33,85.36,85.19,85.22,31455.0,78.5516,78.5792,78.4227,78.4504,31455.0
2022-08-03 11:25:00,85.21,85.33,85.09,85.09,42568.0,78.4411,78.5516,78.3307,78.3307,42568.0
2022-08-03 11:30:00,85.09,85.24,85.09,85.17,28837.0,78.3307,78.4688,78.3307,78.4043,28837.0
2022-08-03 11:35:00,85.17,85.21,85.09,85.11,17219.0,78.4043,78.4411,78.3307,78.3491,17219.0
2022-08-03 11:40:00,85.12,85.25,85.12,85.21,21463.0,78.3583,78.478,78.3583,78.4411,21463.0
2022-08-03 11:45:00,85.22,85.31,85.17,85.28,27118.0,78.4504,78.5332,78.4043,78.5056,27118.0
2022-08-03 11:50:00,85.28,85.44,85.23,85.41,45871.0,78.5056,78.6529,78.4596,78.6253,45871.0
2022-08-03 11:55:00,85.41,85.63,85.4,85.58,40958.0,78.6253,78.8278,78.6161,78.7818,40958.0
2022-08-03 12:00:00,85.6,85.78,85.6,85.75,33297.0,78.8002,78.9659,78.8002,78.9383,33297.0
2022-08-03 12:05:00,85.75,85.78,85.71,85.77,16973.0,78.9383,78.9659,78.9014,78.9567,16973.0
2022-08-03 12:10:00,85.77,85.86,85.76,85.8,27105.0,78.9567,79.0395,78.9475,78.9843,27105.0
2022-08-03 12:15:00,85.8,85.8,85.7,85.77,20123.0,78.9843,78.9843,78.8922,78.9567,20123.0
2022-08-03 12:20:00,85.79,85.94,85.79,85.91,20773.0,78.9751,79.1132,78.9751,79.0855,20773.0
2022-08-03 12:25:00,85.91,86.06,85.9,85.93,29613.0,79.0855,79.2236,79.0763,79.104,29613.0
2022-08-03 12:30:00,85.92,86.02,85.87,86.01,28137.0,79.0947,79.1868,79.0487,79.1776,28137.0
2022-08-03 12:35:00,86.0,86.09,85.97,86.08,22708.0,79.1684,79.2512,79.1408,79.242,22708.0
2022-08-03 12:40:00,86.08,86.27,86.05,86.25,48014.0,79.242,79.4169,79.2144,79.3985,48014.0
2022-08-03 12:45:00,86.25,86.36,86.21,86.35,57457.0,79.3985,79.4998,79.3617,79.4906,57457.0
2022-08-03 12:50:00,86.37,86.45,86.31,86.45,56987.0,79.509,79.5826,79.4538,79.5826,56987.0
2022-08-03 12:55:00,86.43,86.52,86.42,86.44,128229.0,79.5642,79.6471,79.555,79.5734,128229.0
2022-08-03 13:00:00,86.45,86.58,86.44,86.56,34816.0,79.5826,79.7023,79.5734,79.6839,34816.0
2022-08-03 13:05:00,86.56,86.65,86.52,86.61,24700.0,79.6839,79.7668,79.6471,79.7299,24700.0
2022-08-03 13:10:00,86.62,86.62,86.51,86.58,33026.0,79.7391,79.7391,79.6379,79.7023,33026.0
2022-08-03 13:15:00,86.58,86.59,86.5,86.56,38761.0,79.7023,79.7115,79.6287,79.6839,38761.0
2022-08-03 13:20:00,86.56,86.7,86.52,86.7,68163.0,79.6839,79.8128,79.6471,79.8128,68163.0
2022-08-03 13:25:00,86.7,86.82,86.69,86.78,51970.0,79.8128,79.9233,79.8036,79.8864,51970.0
2022-08-03 13:30:00,86.77,86.82,86.7,86.72,49562.0,79.8772,79.9233,79.8128,79.8312,49562.0
2022-08-03 13:35:00,86.73,86.79,86.62,86.66,40606.0,79.8404,79.8956,79.7391,79.776,40606.0
2022-08-03 13:40:00,86.65,86.7,86.55,86.62,22133.0,79.7668,79.8128,79.6747,79.7391,22133.0
2022-08-03 13:45:00,86.62,86.64,86.5,86.64,29966.0,79.7391,79.7576,79.6287,79.7576,29966.0
2022-08-03 13:50:00,86.64,86.69,86.6,86.65,37877.0,79.7576,79.8036,79.7207,79.7668,37877.0
2022-08-03 13:55:00,86.65,86.66,86.53,86.58,23893.0,79.7668,79.776,79.6563,79.7023,23893.0
2022-08-03 14:00:00,86.56,86.58,86.44,86.58,27142.0,79.6839,79.7023,79.5734,79.7023,27142.0
2022-08-03 14:05:00,86.58,86.58,86.47,86.5,25347.0,79.7023,79.7023,79.6011,79.6287,25347.0
2022-08-03 14:10:00,86.53,86.66,86.52,86.65,17901.0,79.6563,79.776,79.6471,79.7668,17901.0
2022-08-03 14:15:00,86.65,86.72,86.63,86.64,109393.0,79.7668,79.8312,79.7483,79.7576,109393.0
2022-08-03 14:20:00,86.64,86.71,86.58,86.66,29844.0,79.7576,79.822,79.7023,79.776,29844.0
2022-08-03 14:25:00,86.65,86.7,86.6,86.68,21629.0,79.7668,79.8128,79.7207,79.7944,21629.0
2022-08-03 14:30:00,86.69,86.78,86.68,86.73,34366.0,79.8036,79.8864,79.7944,79.8404,34366.0
2022-08-03 14:35:00,86.74,86.76,86.67,86.7,43345.0,79.8496,79.868,79.7852,79.8128,43345.0
2022-08-03 14:40:00,86.69,86.71,86.49,86.57,55010.0,79.8036,79.822,79.6195,79.6931,55010.0
2022-08-03 14:45:00,86.57,86.6,86.47,86.58,29093.0,79.6931,79.7207,79.6011,79.7023,29093.0
2022-08-03 14:50:00,86.57,86.59,86.51,86.57,20444.0,79.6931,79.7115,79.6379,79.6931,20444.0
2022-08-03 14:55:00,86.56,86.56,86.41,86.42,84684.0,79.6839,79.6839,79.5458,79.555,84684.0
2022-08-03 15:00:00,86.42,86.65,86.41,86.59,27236.0,79.555,79.7668,79.5458,79.7115,27236.0
2022-08-03 15:05:00,86.59,86.64,86.51,86.51,27865.0,79.7115,79.7576,79.6379,79.6379,27865.0
2022-08-03 15:10:00,86.51,86.61,86.49,86.58,35079.0,79.6379,79.7299,79.6195,79.7023,35079.0
2022-08-03 15:15:00,86.58,86.61,86.45,86.45,25353.0,79.7023,79.7299,79.5826,79.5826,25353.0
2022-08-03 15:20:00,86.44,86.45,86.3,86.33,26980.0,79.5734,79.5826,79.4446,79.4722,26980.0
2022-08-03 15:25:00,86.32,86.36,86.25,86.3,50533.0,79.463,79.4998,79.3985,79.4446,50533.0
2022-08-03 15:30:00,86.3,86.32,86.23,86.28,37804.0,79.4446,79.463,79.3801,79.4262,37804.0
2022-08-03 15:35:00,86.28,86.43,86.22,86.42,62728.0,79.4262,79.5642,79.3709,79.555,62728.0
2022-08-03 15:40:00,86.42,86.55,86.39,86.54,78213.0,79.555,79.6747,79.5274,79.6655,78213.0
2022-08-03 15:45:00,86.53,86.54,86.32,86.34,149552.0,79.6563,79.6655,79.463,79.4814,149552.0
2022-08-03 15:50:00,86.35,86.47,86.27,86.46,141674.0,79.4906,79.6011,79.4169,79.5919,141674.0
2022-08-03 15:55:00,86.45,86.56,86.37,86.44,598020.0,79.5826,79.6839,79.509,79.5734,598020.0
2022-08-04 09:30:00,86.96,87.57,86.5,86.55,295175.0,80.0521,80.6137,79.6287,79.6747,295175.0
2022-08-04 09:35:00,86.53,86.79,86.45,86.75,88416.0,79.6563,79.8956,79.5826,79.8588,88416.0
2022-08-04 09:40:00,86.74,87.0,86.67,87.0,74317.0,79.8496,80.089,79.7852,80.089,74317.0
2022-08-04 09:45:00,87.01,87.24,86.81,87.15,44781.0,80.0982,80.3099,79.914,80.227,44781.0
2022-08-04 09:50:00,87.16,87.43,87.15,87.43,93127.0,80.2362,80.4848,80.227,80.4848,93127.0
2022-08-04 09:55:00,87.45,87.72,87.39,87.59,112522.0,80.5032,80.7518,80.448,80.6321,112522.0
2022-08-04 10:00:00,87.57,87.6,87.24,87.25,97537.0,80.6137,80.6413,80.3099,80.3191,97537.0
2022-08-04 10:05:00,87.24,87.43,87.2,87.4,64171.0,80.3099,80.4848,80.2731,80.4572,64171.0
2022-08-04 10:10:00,87.41,87.48,87.26,87.34,52125.0,80.4664,80.5308,80.3283,80.4019,52125.0
2022-08-04 10:15:00,87.32,87.46,87.3,87.45,59212.0,80.3835,80.5124,80.3651,80.5032,59212.0
2022-08-04 10:20:00,87.46,87.48,87.32,87.39,64856.0,80.5124,80.5308,80.3835,80.448,64856.0
2022-08-04 10:25:00,87.4,87.52,87.33,87.5,142316.0,80.4572,80.5676,80.3927,80.5492,142316.0
2022-08-04 10:30:00,87.51,87.52,87.11,87.15,86404.0,80.5584,80.5676,80.1902,80.227,86404.0
2022-08-04 10:35:00,87.15,87.27,86.96,87.03,100877.0,80.227,80.3375,80.0521,80.1166,100877.0
2022-08-04 10:40:00,87.03,87.17,87.01,87.12,65990.0,80.1166,80.2455,80.0982,80.1994,65990.0
2022-08-04 10:45:00,87.12,87.46,87.1,87.41,81244.0,80.1994,80.5124,80.181,80.4664,81244.0
2022-08-04 10:50:00,87.41,87.57,87.38,87.41,58594.0,80.4664,80.6137,80.4388,80.4664,58594.0
2022-08-04 10:55:00,87.41,87.54,87.37,87.47,83418.0,80.4664,80.5861,80.4296,80.5216,83418.0
2022-08-04 11:00:00,87.48,87.62,87.48,87.53,50880.0,80.5308,80.6597,80.5308,80.5769,50880.0
2022-08-04 11:05:00,87.54,87.67,87.51,87.56,47040.0,80.5861,80.7057,80.5584,80.6045,47040.0
2022-08-04 11:10:00,87.57,87.68,87.49,87.64,74496.0,80.6137,80.7149,80.54,80.6781,74496.0
2022-08-04 11:15:00,87.65,87.83,87.56,87.82,72888.0,80.6873,80.853,80.6045,80.8438,72888.0
2022-08-04 11:20:00,87.83,87.83,87.6,87.61,66004.0,80.853,80.853,80.6413,80.6505,66004.0
2022-08-04 11:25:00,87.61,87.66,87.49,87.56,47752.0,80.6505,80.6965,80.54,80.6045,47752.0
2022-08-04 11:30:00,87.56,87.8,87.53,87.76,42393.0,80.6045,80.8254,80.5769,80.7886,42393.0
2022-08-04 11:35:00,87.76,87.79,87.65,87.65,51364.0,80.7886,80.8162,80.6873,80.6873,51364.0
2022-08-04 11:40:00,87.67,87.79,87.67,87.72,41098.0,80.7057,80.8162,80.7057,80.7518,41098.0
2022-08-04 11:45:00,87.73,87.9,87.7,87.84,73906.0,80.761,80.9175,80.7334,80.8622,73906.0
2022-08-04 11:50:00,87.85,87.99,87.84,87.9,56958.0,80.8714,81.0003,80.8622,80.9175,56958.0
2022-08-04 11:55:00,87.91,87.96,87.86,87.92,28774.0,80.9267,80.9727,80.8806,80.9359,28774.0
2022-08-04 12:00:00,87.94,87.95,87.79,87.93,43564.0,80.9543,80.9635,80.8162,80.9451,43564.0
2022-08-04 12:05:00,87.92,88.0,87.8,87.88,69135.0,80.9359,81.0095,80.8254,80.8991,69135.0
2022-08-04 12:10:00,87.89,88.04,87.86,88.0,114448.0,80.9083,81.0463,80.8806,81.0095,114448.0
2022-08-04 12:15:00,87.99,88.0,87.84,87.87,48912.0,81.0003,81.0095,80.8622,80.8898,48912.0
2022-08-04 12:20:00,87.87,87.99,87.86,87.98,50335.0,80.8898,81.0003,80.8806,80.9911,50335.0
2022-08-04 12:25:00,87.99,88.07,87.99,88.06,40681.0,81.0003,81.074,81.0003,81.0648,40681.0
2022-08-04 12:30:00,88.07,88.09,87.95,88.01,33707.0,81.074,81.0924,80.9635,81.0187,33707.0
2022-08-04 12:35:00,88.02,88.02,87.92,87.97,33858.0,81.0279,81.0279,80.9359,80.9819,33858.0
2022-08-04 12:40:00,87.98,88.02,87.89,87.98,42612.0,80.9911,81.0279,80.9083,80.9911,42612.0
2022-08-04 12:45:00,87.98,88.0,87.82,87.84,38351.0,80.9911,81.0095,80.8438,80.8622,38351.0
2022-08-04 12:50:00,87.85,87.9,87.81,87.83,24510.0,80.8714,80.9175,80.8346,80.853,24510.0
2022-08-04 12:55:00,87.84,87.9,87.82,87.83,44319.0,80.8622,80.9175,80.8438,80.853,44319.0
2022-08-04 13:00:00,87.84,87.86,87.7,87.75,23164.0,80.8622,80.8806,80.7334,80.7794,23164.0
2022-08-04 13:05:00,87.75,87.94,87.74,87.92,44764.0,80.7794,80.9543,80.7702,80.9359,44764.0
2022-08-04 13:10:00,87.92,88.11,87.88,88.03,57964.0,80.9359,81.1108,80.8991,81.0371,57964.0
2022-08-04 13:15:00,88.04,88.08,87.95,88.0,36485.0,81.0463,81.0832,80.9635,81.0095,36485.0
2022-08-04 13:20:00,88.01,88.05,87.95,88.05,41226.0,81.0187,81.0555,80.9635,81.0555,41226.0
2022-08-04 13:25:00,88.05,88.27,88.05,88.21,42804.0,81.0555,81.2581,81.0555,81.2028,42804.0
2022-08-04 13:30:00,88.21,88.22,88.06,88.18,36473.0,81.2028,81.212,81.0648,81.1752,36473.0
2022-08-04 13:35:00,88.2,88.23,88.14,88.2,47391.0,81.1936,81.2212,81.1384,81.1936,47391.0
2022-08-04 13:40:00,88.21,88.21,88.12,88.17,27133.0,81.2028,81.2028,81.12,81.166,27133.0
2022-08-04 13:45:00,88.18,88.29,88.15,88.26,88494.0,81.1752,81.2765,81.1476,81.2489,88494.0
2022-08-04 13:50:00,88.27,88.28,88.19,88.22,32476.0,81.2581,81.2673,81.1844,81.212,32476.0
2022-08-04 13:55:00,88.21,88.29,88.19,88.29,64582.0,81.2028,81.2765,81.1844,81.2765,64582.0
2022-08-04 14:00:00,88.29,88.35,88.18,88.34,50035.0,81.2765,81.3317,81.1752,81.3225,50035.0
2022-08-04 14:05:00,88.34,88.42,88.33,88.4,57056.0,81.3225,81.3962,81.3133,81.3777,57056.0
2022-08-04 14:10:00,88.39,88.41,88.27,88.3,44834.0,81.3685,81.3869,81.2581,81.2857,44834.0
2022-08-04 14:15:00,88.3,88.37,88.2,88.37,34310.0,81.2857,81.3501,81.1936,81.3501,34310.0
2022-08-04 14:20:00,88.38,88.39,88.29,88.32,90718.0,81.3593,81.3685,81.2765,81.3041,90718.0
2022-08-04 14:25:00,88.32,88.38,88.25,88.34,34067.0,81.3041,81.3593,81.2397,81.3225,34067.0
2022-08-04 14:30:00,88.35,88.39,88.3,88.35,36031.0,81.3317,81.3685,81.2857,81.3317,36031.0
2022-08-04 14:35:00,88.34,88.38,88.23,88.38,55526.0,81.3225,81.3593,81.2212,81.3593,55526.0
2022-08-04 14:40:00,88.38,88.44,88.35,88.44,50037.0,81.3593,81.4146,81.3317,81.4146,50037.0
2022-08-04 14:45:00,88.45,88.47,88.37,88.44,32045.0,81.4238,81.4422,81.3501,81.4146,32045.0
2022-08-04 14:50:00,88.43,88.48,88.41,88.42,42976.0,81.4054,81.4514,81.3869,81.3962,42976.0
2022-08-04 14:55:00,88.43,88.59,88.38,88.55,115190.0,81.4054,81.5527,81.3593,81.5158,115190.0
2022-08-04 15:00:00,88.56,88.56,88.46,88.51,52188.0,81.525,81.525,81.433,81.479,52188.0
2022-08-04 15:05:00,88.51,88.55,88.48,88.49,85296.0,81.479,81.5158,81.4514,81.4606,85296.0
2022-08-04 15:10:00,88.48,88.66,88.45,88.59,77346.0,81.4514,81.6171,81.4238,81.5527,77346.0
2022-08-04 15:15:00,88.59,88.64,88.55,88.59,79586.0,81.5527,81.5987,81.5158,81.5527,79586.0
2022-08-04 15:20:00,88.59,88.6,88.43,88.47,46949.0,81.5527,81.5619,81.4054,81.4422,46949.0
2022-08-04 15:25:00,88.47,88.47,88.34,88.43,63516.0,81.4422,81.4422,81.3225,81.4054,63516.0
2022-08-04 15:30:00,88.42,88.44,88.34,88.37,63901.0,81.3962,81.4146,81.3225,81.3501,63901.0
2022-08-04 15:35:00,88.36,88.49,88.34,88.34,128878.0,81.3409,81.4606,81.3225,81.3225,128878.0
2022-08-04 15:40:00,88.34,88.34,88.08,88.1,101248.0,81.3225,81.3225,81.0832,81.1016,101248.0
2022-08-04 15:45:00,88.1,88.12,87.96,87.96,167547.0,81.1016,81.12,80.9727,80.9727,167547.0
2022-08-04 15:50:00,87.97,88.04,87.82,87.89,206823.0,80.9819,81.0463,80.8438,80.9083,206823.0
2022-08-04 15:55:00,87.89,88.01,87.81,87.99,338032.0,80.9083,81.0187,80.8346,81.0003,338032.0
2022-08-05 09:30:00,87.88,88.49,87.61,87.8,280852.0,80.8991,81.4606,80.6505,80.8254,280852.0
2022-08-05 09:35:00,87.8,87.9,87.55,87.86,95792.0,80.8254,80.9175,80.5953,80.8806,95792.0
2022-08-05 09:40:00,87.86,88.13,87.85,88.05,101872.0,80.8806,81.1292,80.8714,81.0555,101872.0
2022-08-05 09:45:00,88.05,88.13,87.66,87.82,110252.0,81.0555,81.1292,80.6965,80.8438,110252.0
2022-08-05 09:50:00,87.82,88.28,87.82,88.18,91530.0,80.8438,81.2673,80.8438,81.1752,91530.0
2022-08-05 09:55:00,88.2,88.37,88.18,88.36,63826.0,81.1936,81.3501,81.1752,81.3409,63826.0
2022-08-05 10:00:00,88.36,88.44,88.2,88.38,185220.0,81.3409,81.4146,81.1936,81.3593,185220.0
2022-08-05 10:05:00,88.38,88.48,88.34,88.37,96081.0,81.3593,81.4514,81.3225,81.3501,96081.0
2022-08-05 10:10:00,88.38,88.39,87.98,87.98,59329.0,81.3593,81.3685,80.9911,80.9911,59329.0
2022-08-05 10:15:00,87.97,88.07,87.82,87.9,67194.0,80.9819,81.074,80.8438,80.9175,67194.0
2022-08-05 10:20:00,87.91,87.94,87.44,87.44,75918.0,80.9267,80.9543,80.494,80.494,75918.0
2022-08-05 10:25:00,87.44,87.83,87.4,87.83,116848.0,80.494,80.853,80.4572,80.853,116848.0
2022-08-05 10:30:00,87.83,87.94,87.5,87.53,123097.0,80.853,80.9543,80.5492,80.5769,123097.0
2022-08-05 10:35:00,87.53,87.66,87.52,87.64,66962.0,80.5769,80.6965,80.5676,80.6781,66962.0
2022-08-05 10:40:00,87.63,87.74,87.59,87.61,46894.0,80.6689,80.7702,80.6321,80.6505,46894.0
2022-08-05 10:45:00,87.62,87.68,87.57,87.67,46825.0,80.6597,80.7149,80.6137,80.7057,46825.0
2022-08-05 10:50:00,87.66,87.66,87.46,87.46,81247.0,80.6965,80.6965,80.5124,80.5124,81247.0
2022-08-05 10:55:00,87.48,87.48,87.31,87.37,54274.0,80.5308,80.5308,80.3743,80.4296,54274.0
2022-08-05 11:00:00,87.37,87.55,87.35,87.55,59559.0,80.4296,80.5953,80.4112,80.5953,59559.0
2022-08-05 11:05:00,87.54,87.55,87.28,87.28,65874.0,80.5861,80.5953,80.3467,80.3467,65874.0
2022-08-05 11:10:00,87.28,87.32,87.21,87.26,70696.0,80.3467,80.3835,80.2823,80.3283,70696.0
2022-08-05 11:15:00,87.25,87.4,87.24,87.28,48087.0,80.3191,80.4572,80.3099,80.3467,48087.0
2022-08-05 11:20:00,87.28,87.34,87.21,87.33,40934.0,80.3467,80.4019,80.2823,80.3927,40934.0
2022-08-05 11:25:00,87.33,87.34,87.07,87.07,68266.0,80.3927,80.4019,80.1534,80.1534,68266.0
2022-08-05 11:30:00,87.05,87.29,86.94,87.27,47759.0,80.135,80.3559,80.0337,80.3375,47759.0
2022-08-05 11:35:00,87.27,87.31,87.08,87.13,42814.0,80.3375,80.3743,80.1626,80.2086,42814.0
2022-08-05 11:40:00,87.15,87.2,87.09,87.16,52310.0,80.227,80.2731,80.1718,80.2362,52310.0
2022-08-05 11:45:00,87.16,87.23,87.07,87.17,37330.0,80.2362,80.3007,80.1534,80.2455,37330.0
2022-08-05 11:50:00,87.17,87.19,87.09,87.17,60099.0,80.2455,80.2639,80.1718,80.2455,60099.0
2022-08-05 11:55:00,87.16,87.2,87.09,87.09,23581.0,80.2362,80.2731,80.1718,80.1718,23581.0
2022-08-05 12:00:00,87.09,87.32,87.08,87.31,30761.0,80.1718,80.3835,80.1626,80.3743,30761.0
2022-08-05 12:05:00,87.31,87.39,87.28,87.38,33569.0,80.3743,80.448,80.3467,80.4388,33569.0
2022-08-05 12:10:00,87.37,87.55,87.37,87.55,30576.0,80.4296,80.5953,80.4296,80.5953,30576.0
2022-08-05 12:15:00,87.55,87.62,87.4,87.41,39712.0,80.5953,80.6597,80.4572,80.4664,39712.0
2022-08-05 12:20:00,87.41,87.42,87.3,87.31,29692.0,80.4664,80.4756,80.3651,80.3743,29692.0
2022-08-05 12:25:00,87.3,87.3,87.24,87.29,29450.0,80.3651,80.3651,80.3099,80.3559,29450.0
2022-08-05 12:30:00,87.3,87.39,87.28,87.39,28228.0,80.3651,80.448,80.3467,80.448,28228.0
2022-08-05 12:35:00,87.39,87.45,87.34,87.43,27542.0,80.448,80.5032,80.4019,80.4848,27542.0
2022-08-05 12:40:00,87.42,87.47,87.38,87.47,17276.0,80.4756,80.5216,80.4388,80.5216,17276.0
2022-08-05 12:45:00,87.48,87.58,87.47,87.53,30708.0,80.5308,80.6229,80.5216,80.5769,30708.0
2022-08-05 12:50:00,87.53,87.61,87.48,87.6,24353.0,80.5769,80.6505,80.5308,80.6413,24353.0
2022-08-05 12:55:00,87.6,87.73,87.58,87.65,49355.0,80.6413,80.761,80.6229,80.6873,49355.0
2022-08-05 13:00:00,87.65,87.69,87.54,87.57,33435.0,80.6873,80.7241,80.5861,80.6137,33435.0
2022-08-05 13:05:00,87.57,87.7,87.57,87.68,26656.0,80.6137,80.7334,80.6137,80.7149,26656.0
2022-08-05 13:10:00,87.67,87.84,87.65,87.83,40751.0,80.7057,80.8622,80.6873,80.853,40751.0
2022-08-05 13:15:00,87.82,87.84,87.74,87.77,67511.0,80.8438,80.8622,80.7702,80.7978,67511.0
2022-08-05 13:20:00,87.77,87.94,87.72,87.92,40851.0,80.7978,80.9543,80.7518,80.9359,40851.0
2022-08-05 13:25:00,87.92,88.02,87.88,87.89,58732.0,80.9359,81.0279,80.8991,80.9083,58732.0
2022-08-05 13:30:00,87.88,87.95,87.86,87.93,27894.0,80.8991,80.9635,80.8806,80.9451,27894.0
2022-08-05 13:35:00,87.93,88.05,87.93,87.99,28612.0,80.9451,81.0555,80.9451,81.0003,28612.0
2022-08-05 13:40:00,88.0,88.05,87.98,88.01,32851.0,81.0095,81.0555,80.9911,81.0187,32851.0
2022-08-05 13:45:00,88.01,88.01,87.91,87.96,41801.0,81.0187,81.0187,80.9267,80.9727,41801.0
2022-08-05 13:50:00,87.95,87.95,87.77,87.77,35955.0,80.9635,80.9635,80.7978,80.7978,35955.0
2022-08-05 13:55:00,87.77,87.77,87.7,87.71,25605.0,80.7978,80.7978,80.7334,80.7426,25605.0
2022-08-05 14:00:00,87.71,87.72,87.57,87.62,27484.0,80.7426,80.7518,80.6137,80.6597,27484.0
2022-08-05 14:05:00,87.61,87.65,87.53,87.59,64006.0,80.6505,80.6873,80.5769,80.6321,64006.0
2022-08-05 14:10:00,87.59,87.62,87.48,87.54,44122.0,80.6321,80.6597,80.5308,80.5861,44122.0
2022-08-05 14:15:00,87.54,87.67,87.53,87.67,30031.0,80.5861,80.7057,80.5769,80.7057,30031.0
2022-08-05 14:20:00,87.66,87.75,87.63,87.75,33008.0,80.6965,80.7794,80.6689,80.7794,33008.0
2022-08-05 14:25:00,87.76,87.81,87.55,87.57,787870.0,80.7886,80.8346,80.5953,80.6137,787870.0
2022-08-05 14:30:00,87.57,87.58,87.34,87.55,796806.0,80.6137,80.6229,80.4019,80.5953,796806.0
2022-08-05 14:35:00,87.55,87.66,87.48,87.52,30023.0,80.5953,80.6965,80.5308,80.5676,30023.0
2022-08-05 14:40:00,87.52,87.63,87.43,87.62,38580.0,80.5676,80.6689,80.4848,80.6597,38580.0
2022-08-05 14:45:00,87.63,87.69,87.6,87.66,51932.0,80.6689,80.7241,80.6413,80.6965,51932.0
2022-08-05 14:50:00,87.65,87.69,87.56,87.62,30598.0,80.6873,80.7241,80.6045,80.6597,30598.0
2022-08-05 14:55:00,87.6,87.6,87.48,87.54,21467.0,80.6413,80.6413,80.5308,80.5861,21467.0
2022-08-05 15:00:00,87.55,87.63,87.52,87.63,58670.0,80.5953,80.6689,80.5676,80.6689,58670.0
2022-08-05 15:05:00,87.62,87.66,87.51,87.66,35930.0,80.6597,80.6965,80.5584,80.6965,35930.0
2022-08-05 15:10:00,87.66,87.76,87.66,87.73,29848.0,80.6965,80.7886,80.6965,80.761,29848.0
2022-08-05 15:15:00,87.73,87.73,87.5,87.5,62939.0,80.761,80.761,80.5492,80.5492,62939.0
2022-08-05 15:20:00,87.5,87.51,87.4,87.45,92472.0,80.5492,80.5584,80.4572,80.5032,92472.0
2022-08-05 15:25:00,87.45,87.63,87.44,87.62,44153.0,80.5032,80.6689,80.494,80.6597,44153.0
2022-08-05 15:30:00,87.62,87.81,87.61,87.76,40831.0,80.6597,80.8346,80.6505,80.7886,40831.0
2022-08-05 15:35:00,87.76,87.78,87.64,87.65,50963.0,80.7886,80.807,80.6781,80.6873,50963.0
2022-08-05 15:40:00,87.64,87.73,87.59,87.7,75587.0,80.6781,80.761,80.6321,80.7334,75587.0
2022-08-05 15:45:00,87.7,87.95,87.7,87.95,116553.0,80.7334,80.9635,80.7334,80.9635,116553.0
2022-08-05 15:50:00,87.94,87.97,87.87,87.9,166827.0,80.9543,80.9819,80.8898,80.9175,166827.0
2022-08-05 15:55:00,87.9,88.04,87.85,87.96,477796.0,80.9175,81.0463,80.8714,80.9727,477796.0
2022-08-08 09:30:00,88.46,88.96,88.37,88.41,199632.0,81.433,81.8933,81.3501,81.3869,199632.0
2022-08-08 09:35:00,88.42,88.45,87.92,88.17,51624.0,81.3962,81.4238,80.9359,81.166,51624.0
2022-08-08 09:40:00,88.19,88.36,87.98,88.17,55221.0,81.1844,81.3409,80.9911,81.166,55221.0
2022-08-08 09:45:00,88.14,88.23,88.06,88.21,60639.0,81.1384,81.2212,81.0648,81.2028,60639.0
2022-08-08 09:50:00,88.2,88.31,88.16,88.3,82523.0,81.1936,81.2949,81.1568,81.2857,82523.0
2022-08-08 09:55:00,88.31,88.49,88.28,88.33,100185.0,81.2949,81.4606,81.2673,81.3133,100185.0
2022-08-08 10:00:00,88.34,88.49,88.33,88.48,62701.0,81.3225,81.4606,81.3133,81.4514,62701.0
2022-08-08 10:05:00,88.49,88.55,88.33,88.43,87250.0,81.4606,81.5158,81.3133,81.4054,87250.0
2022-08-08 10:10:00,88.45,88.48,88.29,88.45,77325.0,81.4238,81.4514,81.2765,81.4238,77325.0
2022-08-08 10:15:00,88.45,88.55,88.28,88.38,140178.0,81.4238,81.5158,81.2673,81.3593,140178.0
2022-08-08 10:20:00,88.38,88.42,88.3,88.38,35283.0,81.3593,81.3962,81.2857,81.3593,35283.0
2022-08-08 10:25:00,88.36,88.42,88.31,88.42,35186.0,81.3409,81.3962,81.2949,81.3962,35186.0
2022-08-08 10:30:00,88.42,88.45,88.26,88.32,97276.0,81.3962,81.4238,81.2489,81.3041,97276.0
2022-08-08 10:35:00,88.33,88.33,88.14,88.21,57518.0,81.3133,81.3133,81.1384,81.2028,57518.0
2022-08-08 10:40:00,88.2,88.22,88.12,88.19,19860.0,81.1936,81.212,81.12,81.1844,19860.0
2022-08-08 10:45:00,88.2,88.3,88.19,88.19,18806.0,81.1936,81.2857,81.1844,81.1844,18806.0
2022-08-08 10:50:00,88.19,88.26,88.16,88.24,41242.0,81.1844,81.2489,81.1568,81.2305,41242.0
2022-08-08 10:55:00,88.24,88.28,88.16,88.17,46095.0,81.2305,81.2673,81.1568,81.166,46095.0
2022-08-08 11:00:00,88.13,88.22,88.13,88.16,27107.0,81.1292,81.212,81.1292,81.1568,27107.0
2022-08-08 11:05:00,88.17,88.17,87.96,87.96,21411.0,81.166,81.166,80.9727,80.9727,21411.0
2022-08-08 11:10:00,87.94,87.94,87.76,87.79,32607.0,80.9543,80.9543,80.7886,80.8162,32607.0
2022-08-08 11:15:00,87.79,87.91,87.79,87.81,36340.0,80.8162,80.9267,80.8162,80.8346,36340.0
2022-08-08 11:20:00,87.81,87.81,87.72,87.74,39897.0,80.8346,80.8346,80.7518,80.7702,39897.0
2022-08-08 11:25:00,87.75,87.78,87.72,87.77,24671.0,80.7794,80.807,80.7518,80.7978,24671.0
2022-08-08 11:30:00,87.77,87.83,87.75,87.79,20168.0,80.7978,80.853,80.7794,80.8162,20168.0
2022-08-08 11:35:00,87.78,87.83,87.7,87.73,22741.0,80.807,80.853,80.7334,80.761,22741.0
2022-08-08 11:40:00,87.72,87.77,87.67,87.76,40377.0,80.7518,80.7978,80.7057,80.7886,40377.0
2022-08-08 11:45:00,87.77,87.84,87.73,87.76,72406.0,80.7978,80.8622,80.761,80.7886,72406.0
2022-08-08 11:50:00,87.75,87.79,87.7,87.79,15867.0,80.7794,80.8162,80.7334,80.8162,15867.0
2022-08-08 11:55:00,87.78,87.83,87.76,87.78,11745.0,80.807,80.853,80.7886,80.807,11745.0
2022-08-08 12:00:00,87.78,87.81,87.72,87.76,26228.0,80.807,80.8346,80.7518,80.7886,26228.0
2022-08-08 12:05:00,87.76,87.82,87.66,87.68,20693.0,80.7886,80.8438,80.6965,80.7149,20693.0
2022-08-08 12:10:00,87.68,87.72,87.55,87.69,45785.0,80.7149,80.7518,80.5953,80.7241,45785.0
2022-08-08 12:15:00,87.69,87.71,87.39,87.47,73300.0,80.7241,80.7426,80.448,80.5216,73300.0
2022-08-08 12:20:00,87.48,87.64,87.48,87.5,45654.0,80.5308,80.6781,80.5308,80.5492,45654.0
2022-08-08 12:25:00,87.49,87.51,87.38,87.42,19777.0,80.54,80.5584,80.4388,80.4756,19777.0
2022-08-08 12:30:00,87.41,87.45,87.34,87.4,19965.0,80.4664,80.5032,80.4019,80.4572,19965.0
2022-08-08 12:35:00,87.39,87.44,87.32,87.37,25469.0,80.448,80.494,80.3835,80.4296,25469.0
2022-08-08 12:40:00,87.38,87.44,87.34,87.35,45319.0,80.4388,80.494,80.4019,80.4112,45319.0
2022-08-08 12:45:00,87.37,87.44,87.33,87.34,25270.0,80.4296,80.494,80.3927,80.4019,25270.0
2022-08-08 12:50:00,87.35,87.4,87.3,87.4,20606.0,80.4112,80.4572,80.3651,80.4572,20606.0
2022-08-08 12:55:00,87.4,87.4,87.25,87.29,13902.0,80.4572,80.4572,80.3191,80.3559,13902.0
2022-08-08 13:00:00,87.29,87.33,87.21,87.3,25184.0,80.3559,80.3927,80.2823,80.3651,25184.0
2022-08-08 13:05:00,87.29,87.36,87.29,87.34,13399.0,80.3559,80.4204,80.3559,80.4019,13399.0
2022-08-08 13:10:00,87.33,87.33,87.24,87.32,64702.0,80.3927,80.3927,80.3099,80.3835,64702.0
2022-08-08 13:15:00,87.3,87.43,87.29,87.43,18902.0,80.3651,80.4848,80.3559,80.4848,18902.0
2022-08-08 13:20:00,87.42,87.43,87.3,87.33,17924.0,80.4756,80.4848,80.3651,80.3927,17924.0
2022-08-08 13:25:00,87.35,87.38,87.17,87.18,33180.0,80.4112,80.4388,80.2455,80.2547,33180.0
2022-08-08 13:30:00,87.19,87.22,87.15,87.16,14530.0,80.2639,80.2915,80.227,80.2362,14530.0
2022-08-08 13:35:00,87.16,87.18,87.1,87.1,19536.0,80.2362,80.2547,80.181,80.181,19536.0
2022-08-08 13:40:00,87.1,87.18,87.07,87.12,33602.0,80.181,80.2547,80.1534,80.1994,33602.0
2022-08-08 13:45:00,87.12,87.18,87.1,87.14,19381.0,80.1994,80.2547,80.181,80.2178,19381.0
2022-08-08 13:50:00,87.16,87.22,87.11,87.17,20406.0,80.2362,80.2915,80.1902,80.2455,20406.0
2022-08-08 13:55:00,87.16,87.21,87.1,87.1,29965.0,80.2362,80.2823,80.181,80.181,29965.0
2022-08-08 14:00:00,87.09,87.16,86.97,86.98,26569.0,80.1718,80.2362,80.0613,80.0705,26569.0
2022-08-08 14:05:00,86.97,87.07,86.93,87.01,36954.0,80.0613,80.1534,80.0245,80.0982,36954.0
2022-08-08 14:10:00,87.02,87.03,86.83,86.85,39033.0,80.1074,80.1166,79.9325,79.9509,39033.0
2022-08-08 14:15:00,86.86,86.89,86.81,86.85,39306.0,79.9601,79.9877,79.914,79.9509,39306.0
2022-08-08 14:20:00,86.86,86.88,86.81,86.81,24138.0,79.9601,79.9785,79.914,79.914,24138.0
2022-08-08 14:25:00,86.8,86.88,86.8,86.84,20770.0,79.9048,79.9785,79.9048,79.9417,20770.0
2022-08-08 14:30:00,86.84,86.95,86.78,86.93,2208905.0,79.9417,80.0429,79.8864,80.0245,2208905.0
2022-08-08 14:35:00,86.94,87.08,86.89,87.06,28035.0,80.0337,80.1626,79.9877,80.1442,28035.0
2022-08-08 14:40:00,87.08,87.11,87.0,87.05,44016.0,80.1626,80.1902,80.089,80.135,44016.0
2022-08-08 14:45:00,87.05,87.13,87.01,87.06,31165.0,80.135,80.2086,80.0982,80.1442,31165.0
2022-08-08 14:50:00,87.07,87.09,86.96,86.96,21018.0,80.1534,80.1718,80.0521,80.0521,21018.0
2022-08-08 14:55:00,86.97,87.15,86.96,87.11,30386.0,80.0613,80.227,80.0521,80.1902,30386.0
2022-08-08 15:00:00,87.1,87.24,87.1,87.23,23573.0,80.181,80.3099,80.181,80.3007,23573.0
2022-08-08 15:05:00,87.22,87.25,87.14,87.22,17831.0,80.2915,80.3191,80.2178,80.2915,17831.0
2022-08-08 15:10:00,87.22,87.22,87.16,87.21,37594.0,80.2915,80.2915,80.2362,80.2823,37594.0
2022-08-08 15:15:00,87.21,87.22,87.15,87.2,28300.0,80.2823,80.2915,80.227,80.2731,28300.0
2022-08-08 15:20:00,87.21,87.35,87.21,87.34,32265.0,80.2823,80.4112,80.2823,80.4019,32265.0
2022-08-08 15:25:00,87.34,87.4,87.33,87.39,31112.0,80.4019,80.4572,80.3927,80.448,31112.0
2022-08-08 15:30:00,87.38,87.5,87.35,87.49,66502.0,80.4388,80.5492,80.4112,80.54,66502.0
2022-08-08 15:35:00,87.5,87.57,87.45,87.48,59131.0,80.5492,80.6137,80.5032,80.5308,59131.0
2022-08-08 15:40:00,87.48,87.53,87.47,87.53,45512.0,80.5308,80.5769,80.5216,80.5769,45512.0
2022-08-08 15:45:00,87.53,87.54,87.38,87.39,70130.0,80.5769,80.5861,80.4388,80.448,70130.0
2022-08-08 15:50:00,87.39,87.5,87.37,87.5,87366.0,80.448,80.5492,80.4296,80.5492,87366.0
2022-08-08 15:55:00,87.49,87.6,87.48,87.52,202189.0,80.54,80.6413,80.5308,80.5676,202189.0
2022-08-09 09:30:00,88.22,88.27,87.9,88.07,256059.0,81.212,81.2581,80.9175,81.074,256059.0
2022-08-09 09:35:00,88.1,88.28,87.78,87.96,55698.0,81.1016,81.2673,80.807,80.9727,55698.0
2022-08-09 09:40:00,87.96,88.41,87.95,88.34,57526.0,80.9727,81.3869,80.9635,81.3225,57526.0
2022-08-09 09:45:00,88.33,88.56,88.33,88.42,31545.0,81.3133,81.525,81.3133,81.3962,31545.0
2022-08-09 09:50:00,88.42,88.53,88.35,88.42,23725.0,81.3962,81.4974,81.3317,81.3962,23725.0
2022-08-09 09:55:00,88.43,88.61,88.39,88.61,31515.0,81.4054,81.5711,81.3685,81.5711,31515.0
2022-08-09 10:00:00,88.61,88.73,88.54,88.54,30394.0,81.5711,81.6815,81.5066,81.5066,30394.0
2022-08-09 10:05:00,88.53,88.57,88.4,88.45,32931.0,81.4974,81.5342,81.3777,81.4238,32931.0
2022-08-09 10:10:00,88.46,88.61,88.44,88.57,36682.0,81.433,81.5711,81.4146,81.5342,36682.0
2022-08-09 10:15:00,88.58,88.63,88.29,88.36,43798.0,81.5434,81.5895,81.2765,81.3409,43798.0
2022-08-09 10:20:00,88.37,88.53,88.37,88.5,40480.0,81.3501,81.4974,81.3501,81.4698,40480.0
2022-08-09 10:25:00,88.51,88.58,88.47,88.56,37733.0,81.479,81.5434,81.4422,81.525,37733.0
2022-08-09 10:30:00,88.56,88.67,88.5,88.63,47471.0,81.525,81.6263,81.4698,81.5895,47471.0
2022-08-09 10:35:00,88.63,88.72,88.63,88.69,46038.0,81.5895,81.6723,81.5895,81.6447,46038.0
2022-08-09 10:40:00,88.7,88.8,88.68,88.76,39123.0,81.6539,81.746,81.6355,81.7091,39123.0
2022-08-09 10:45:00,88.76,88.81,88.68,88.8,42188.0,81.7091,81.7552,81.6355,81.746,42188.0
2022-08-09 10:50:00,88.82,88.83,88.72,88.82,40641.0,81.7644,81.7736,81.6723,81.7644,40641.0
2022-08-09 10:55:00,88.82,88.86,88.71,88.83,36181.0,81.7644,81.8012,81.6631,81.7736,36181.0
2022-08-09 11:00:00,88.84,88.87,88.67,88.72,38718.0,81.7828,81.8104,81.6263,81.6723,38718.0
2022-08-09 11:05:00,88.72,88.92,88.72,88.84,27473.0,81.6723,81.8564,81.6723,81.7828,27473.0
2022-08-09 11:10:00,88.83,88.99,88.83,88.98,31207.0,81.7736,81.9209,81.7736,81.9117,31207.0
2022-08-09 11:15:00,88.99,89.02,88.86,88.94,80651.0,81.9209,81.9485,81.8012,81.8748,80651.0
2022-08-09 11:20:00,88.93,89.0,88.83,88.91,28051.0,81.8656,81.9301,81.7736,81.8472,28051.0
2022-08-09 11:25:00,88.92,88.98,88.91,88.95,30122.0,81.8564,81.9117,81.8472,81.8841,30122.0
2022-08-09 11:30:00,88.96,89.01,88.91,88.92,74812.0,81.8933,81.9393,81.8472,81.8564,74812.0
2022-08-09 11:35:00,88.91,88.95,88.83,88.86,48716.0,81.8472,81.8841,81.7736,81.8012,48716.0
2022-08-09 11:40:00,88.87,88.89,88.8,88.87,23009.0,81.8104,81.8288,81.746,81.8104,23009.0
2022-08-09 11:45:00,88.89,88.95,88.86,88.88,48991.0,81.8288,81.8841,81.8012,81.8196,48991.0
2022-08-09 11:50:00,88.88,89.05,88.83,89.05,34137.0,81.8196,81.9761,81.7736,81.9761,34137.0
2022-08-09 11:55:00,89.05,89.05,88.92,88.93,26057.0,81.9761,81.9761,81.8564,81.8656,26057.0
2022-08-09 12:00:00,88.91,88.97,88.87,88.91,17270.0,81.8472,81.9025,81.8104,81.8472,17270.0
2022-08-09 12:05:00,88.93,89.03,88.93,89.02,14926.0,81.8656,81.9577,81.8656,81.9485,14926.0
2022-08-09 12:10:00,89.03,89.05,88.99,89.01,19580.0,81.9577,81.9761,81.9209,81.9393,19580.0
2022-08-09 12:15:00,89.0,89.05,88.97,89.02,14094.0,81.9301,81.9761,81.9025,81.9485,14094.0
2022-08-09 12:20:00,89.01,89.01,88.94,88.97,13890.0,81.9393,81.9393,81.8748,81.9025,13890.0
2022-08-09 12:25:00,88.97,89.01,88.92,88.93,20813.0,81.9025,81.9393,81.8564,81.8656,20813.0
2022-08-09 12:30:00,88.93,88.98,88.91,88.96,15423.0,81.8656,81.9117,81.8472,81.8933,15423.0
2022-08-09 12:35:00,88.96,88.98,88.92,88.93,17076.0,81.8933,81.9117,81.8564,81.8656,17076.0
2022-08-09 12:40:00,88.94,88.94,88.85,88.85,21514.0,81.8748,81.8748,81.792,81.792,21514.0
2022-08-09 12:45:00,88.85,88.94,88.83,88.94,12012.0,81.792,81.8748,81.7736,81.8748,12012.0
2022-08-09 12:50:00,88.95,88.97,88.88,88.9,13280.0,81.8841,81.9025,81.8196,81.838,13280.0
2022-08-09 12:55:00,88.91,88.93,88.87,88.93,16451.0,81.8472,81.8656,81.8104,81.8656,16451.0
2022-08-09 13:00:00,88.94,88.96,88.79,88.79,22964.0,81.8748,81.8933,81.7368,81.7368,22964.0
2022-08-09 13:05:00,88.79,88.88,88.78,88.81,33211.0,81.7368,81.8196,81.7276,81.7552,33211.0
2022-08-09 13:10:00,88.81,88.85,88.76,88.82,28487.0,81.7552,81.792,81.7091,81.7644,28487.0
2022-08-09 13:15:00,88.83,88.86,88.76,88.78,20223.0,81.7736,81.8012,81.7091,81.7276,20223.0
2022-08-09 13:20:00,88.78,88.85,88.72,88.75,33575.0,81.7276,81.792,81.6723,81.6999,33575.0
2022-08-09 13:25:00,88.75,88.77,88.67,88.68,25723.0,81.6999,81.7184,81.6263,81.6355,25723.0
2022-08-09 13:30:00,88.68,88.76,88.68,88.7,15174.0,81.6355,81.7091,81.6355,81.6539,15174.0
2022-08-09 13:35:00,88.72,88.72,88.62,88.65,22907.0,81.6723,81.6723,81.5803,81.6079,22907.0
2022-08-09 13:40:00,88.64,88.85,88.64,88.85,36914.0,81.5987,81.792,81.5987,81.792,36914.0
2022-08-09 13:45:00,88.84,88.93,88.81,88.92,33049.0,81.7828,81.8656,81.7552,81.8564,33049.0
2022-08-09 13:50:00,88.93,89.11,88.84,88.85,135122.0,81.8656,82.0313,81.7828,81.792,135122.0
2022-08-09 13:55:00,88.84,88.92,88.81,88.88,20015.0,81.7828,81.8564,81.7552,81.8196,20015.0
2022-08-09 14:00:00,88.86,88.97,88.85,88.95,22528.0,81.8012,81.9025,81.792,81.8841,22528.0
2022-08-09 14:05:00,88.94,88.97,88.91,88.93,15922.0,81.8748,81.9025,81.8472,81.8656,15922.0
2022-08-09 14:10:00,88.93,88.99,88.9,88.92,24014.0,81.8656,81.9209,81.838,81.8564,24014.0
2022-08-09 14:15:00,88.92,88.94,88.86,88.87,18681.0,81.8564,81.8748,81.8012,81.8104,18681.0
2022-08-09 14:20:00,88.88,88.93,88.87,88.87,15651.0,81.8196,81.8656,81.8104,81.8104,15651.0
2022-08-09 14:25:00,88.88,88.9,88.78,88.8,24251.0,81.8196,81.838,81.7276,81.746,24251.0
2022-08-09 14:30:00,88.8,88.84,88.69,88.81,66689.0,81.746,81.7828,81.6447,81.7552,66689.0
2022-08-09 14:35:00,88.81,88.89,88.76,88.89,66607.0,81.7552,81.8288,81.7091,81.8288,66607.0
2022-08-09 14:40:00,88.89,88.9,88.78,88.82,53270.0,81.8288,81.838,81.7276,81.7644,53270.0
2022-08-09 14:45:00,88.8,88.89,88.76,88.87,24511.0,81.746,81.8288,81.7091,81.8104,24511.0
2022-08-09 14:50:00,88.87,88.96,88.85,88.91,22512.0,81.8104,81.8933,81.792,81.8472,22512.0
2022-08-09 14:55:00,88.92,88.97,88.89,88.89,22845.0,81.8564,81.9025,81.8288,81.8288,22845.0
2022-08-09 15:00:00,88.9,88.94,88.87,88.9,23478.0,81.838,81.8748,81.8104,81.838,23478.0
2022-08-09 15:05:00,88.89,88.96,88.87,88.95,31833.0,81.8288,81.8933,81.8104,81.8841,31833.0
2022-08-09 15:10:00,88.96,88.98,88.88,88.93,36615.0,81.8933,81.9117,81.8196,81.8656,36615.0
2022-08-09 15:15:00,88.93,88.99,88.91,88.95,35230.0,81.8656,81.9209,81.8472,81.8841,35230.0
2022-08-09 15:20:00,88.95,88.96,88.92,88.95,33340.0,81.8841,81.8933,81.8564,81.8841,33340.0
2022-08-09 15:25:00,88.96,88.99,88.91,88.93,26093.0,81.8933,81.9209,81.8472,81.8656,26093.0
2022-08-09 15:30:00,88.94,88.99,88.86,88.86,76924.0,81.8748,81.9209,81.8012,81.8012,76924.0
2022-08-09 15:35:00,88.86,88.87,88.78,88.8,49497.0,81.8012,81.8104,81.7276,81.746,49497.0
2022-08-09 15:40:00,88.79,88.81,88.75,88.78,72156.0,81.7368,81.7552,81.6999,81.7276,72156.0
2022-08-09 15:45:00,88.77,88.81,88.68,88.8,107677.0,81.7184,81.7552,81.6355,81.746,107677.0
2022-08-09 15:50:00,88.8,88.88,88.78,88.8,97545.0,81.746,81.8196,81.7276,81.746,97545.0
2022-08-09 15:55:00,88.8,88.94,88.75,88.92,400495.0,81.746,81.8748,81.6999,81.8564,400495.0
2022-08-10 09:30:00,89.66,90.08,89.1,89.85,327177.0,82.5377,82.9243,82.0221,82.7126,327177.0
2022-08-10 09:35:00,89.82,90.04,89.72,89.72,73294.0,82.6849,82.8875,82.5929,82.5929,73294.0
2022-08-10 09:40:00,89.74,89.88,89.65,89.73,54576.0,82.6113,82.7402,82.5284,82.6021,54576.0
2022-08-10 09:45:00,89.71,89.72,89.49,89.59,52853.0,82.5837,82.5929,82.3812,82.4732,52853.0
2022-08-10 09:50:00,89.57,89.73,89.5,89.57,102827.0,82.4548,82.6021,82.3904,82.4548,102827.0
2022-08-10 09:55:00,89.55,89.7,89.55,89.63,42306.0,82.4364,82.5745,82.4364,82.51,42306.0
2022-08-10 10:00:00,89.64,89.72,89.56,89.59,29266.0,82.5192,82.5929,82.4456,82.4732,29266.0
2022-08-10 10:05:00,89.6,89.63,89.48,89.56,58508.0,82.4824,82.51,82.372,82.4456,58508.0
2022-08-10 10:10:00,89.57,89.57,89.4,89.4,35313.0,82.4548,82.4548,82.2983,82.2983,35313.0
2022-08-10 10:15:00,89.39,89.43,89.32,89.33,66681.0,82.2891,82.3259,82.2247,82.2339,66681.0
2022-08-10 10:20:00,89.34,89.38,89.28,89.34,24994.0,82.2431,82.2799,82.1878,82.2431,24994.0
2022-08-10 10:25:00,89.34,89.59,89.33,89.59,70998.0,82.2431,82.4732,82.2339,82.4732,70998.0
2022-08-10 10:30:00,89.58,89.69,89.57,89.67,37807.0,82.464,82.5653,82.4548,82.5469,37807.0
2022-08-10 10:35:00,89.67,89.69,89.61,89.68,26296.0,82.5469,82.5653,82.4916,82.5561,26296.0
2022-08-10 10:40:00,89.68,89.86,89.68,89.79,19502.0,82.5561,82.7218,82.5561,82.6573,19502.0
2022-08-10 10:45:00,89.79,89.84,89.77,89.78,20937.0,82.6573,82.7034,82.6389,82.6481,20937.0
2022-08-10 10:50:00,89.79,89.83,89.7,89.73,17765.0,82.6573,82.6941,82.5745,82.6021,17765.0
2022-08-10 10:55:00,89.72,89.77,89.67,89.73,20608.0,82.5929,82.6389,82.5469,82.6021,20608.0
2022-08-10 11:00:00,89.75,89.88,89.74,89.83,41041.0,82.6205,82.7402,82.6113,82.6941,41041.0
2022-08-10 11:05:00,89.82,89.86,89.7,89.82,31946.0,82.6849,82.7218,82.5745,82.6849,31946.0
2022-08-10 11:10:00,89.82,89.82,89.6,89.7,17643.0,82.6849,82.6849,82.4824,82.5745,17643.0
2022-08-10 11:15:00,89.69,89.76,89.66,89.69,49404.0,82.5653,82.6297,82.5377,82.5653,49404.0
2022-08-10 11:20:00,89.71,89.76,89.65,89.66,21017.0,82.5837,82.6297,82.5284,82.5377,21017.0
2022-08-10 11:25:00,89.65,89.68,89.58,89.59,31263.0,82.5284,82.5561,82.464,82.4732,31263.0
2022-08-10 11:30:00,89.6,89.64,89.58,89.61,12655.0,82.4824,82.5192,82.464,82.4916,12655.0
2022-08-10 11:35:00,89.62,89.62,89.46,89.56,42921.0,82.5008,82.5008,82.3535,82.4456,42921.0
2022-08-10 11:40:00,89.56,89.66,89.53,89.62,46297.0,82.4456,82.5377,82.418,82.5008,46297.0
2022-08-10 11:45:00,89.63,89.63,89.5,89.55,25469.0,82.51,82.51,82.3904,82.4364,25469.0
2022-08-10 11:50:00,89.54,89.54,89.37,89.39,22723.0,82.4272,82.4272,82.2707,82.2891,22723.0
2022-08-10 11:55:00,89.4,89.44,89.36,89.38,28556.0,82.2983,82.3351,82.2615,82.2799,28556.0
2022-08-10 12:00:00,89.37,89.37,89.31,89.32,16729.0,82.2707,82.2707,82.2155,82.2247,16729.0
2022-08-10 12:05:00,89.31,89.32,89.17,89.21,26727.0,82.2155,82.2247,82.0866,82.1234,26727.0
2022-08-10 12:10:00,89.2,89.22,89.13,89.15,29990.0,82.1142,82.1326,82.0498,82.0682,29990.0
2022-08-10 12:15:00,89.15,89.17,89.07,89.11,48815.0,82.0682,82.0866,81.9945,82.0313,48815.0
2022-08-10 12:20:00,89.11,89.19,89.1,89.14,28637.0,82.0313,82.105,82.0221,82.059,28637.0
2022-08-10 12:25:00,89.14,89.21,89.11,89.21,17996.0,82.059,82.1234,82.0313,82.1234,17996.0
2022-08-10 12:30:00,89.2,89.2,89.12,89.15,11596.0,82.1142,82.1142,82.0405,82.0682,11596.0
2022-08-10 12:35:00,89.15,89.17,89.11,89.16,17000.0,82.0682,82.0866,82.0313,82.0774,17000.0
2022-08-10 12:40:00,89.15,89.16,89.08,89.14,16647.0,82.0682,82.0774,82.0037,82.059,16647.0
2022-08-10 12:45:00,89.14,89.18,89.1,89.12,17718.0,82.059,82.0958,82.0221,82.0405,17718.0
2022-08-10 12:50:00,89.11,89.13,89.05,89.1,20635.0,82.0313,82.0498,81.9761,82.0221,20635.0
2022-08-10 12:55:00,89.1,89.14,89.07,89.13,11154.0,82.0221,82.059,81.9945,82.0498,11154.0
2022-08-10 13:00:00,89.12,89.15,89.05,89.05,17105.0,82.0405,82.0682,81.9761,81.9761,17105.0
2022-08-10 13:05:00,89.06,89.08,89.02,89.04,16653.0,81.9853,82.0037,81.9485,81.9669,16653.0
2022-08-10 13:10:00,89.04,89.1,88.98,89.09,52467.0,81.9669,82.0221,81.9117,82.0129,52467.0
2022-08-10 13:15:00,89.09,89.09,89.0,89.07,27359.0,82.0129,82.0129,81.9301,81.9945,27359.0
2022-08-10 13:20:00,89.06,89.07,88.99,89.06,21252.0,81.9853,81.9945,81.9209,81.9853,21252.0
2022-08-10 13:25:00,89.05,89.08,88.94,88.94,27692.0,81.9761,82.0037,81.8748,81.8748,27692.0
2022-08-10 13:30:00,88.95,89.01,88.88,88.89,27086.0,81.8841,81.9393,81.8196,81.8288,27086.0
2022-08-10 13:35:00,88.89,88.98,88.84,88.98,48005.0,81.8288,81.9117,81.7828,81.9117,48005.0
2022-08-10 13:40:00,88.98,89.01,88.95,88.98,53537.0,81.9117,81.9393,81.8841,81.9117,53537.0
2022-08-10 13:45:00,88.99,89.02,88.94,89.02,25180.0,81.9209,81.9485,81.8748,81.9485,25180.0
2022-08-10 13:50:00,89.0,89.01,88.89,88.97,30387.0,81.9301,81.9393,81.8288,81.9025,30387.0
2022-08-10 13:55:00,88.97,89.04,88.97,88.97,27353.0,81.9025,81.9669,81.9025,81.9025,27353.0
2022-08-10 14:00:00,88.97,89.02,88.9,89.02,380560.0,81.9025,81.9485,81.838,81.9485,380560.0
2022-08-10 14:05:00,89.01,89.11,89.01,89.07,41085.0,81.9393,82.0313,81.9393,81.9945,41085.0
2022-08-10 14:10:00,89.06,89.13,89.01,89.12,30742.0,81.9853,82.0498,81.9393,82.0405,30742.0
2022-08-10 14:15:00,89.12,89.19,89.09,89.16,20138.0,82.0405,82.105,82.0129,82.0774,20138.0
2022-08-10 14:20:00,89.15,89.22,89.15,89.19,26898.0,82.0682,82.1326,82.0682,82.105,26898.0
2022-08-10 14:25:00,89.2,89.23,89.16,89.18,16820.0,82.1142,82.1418,82.0774,82.0958,16820.0
2022-08-10 14:30:00,89.18,89.24,89.18,89.18,22740.0,82.0958,82.151,82.0958,82.0958,22740.0
2022-08-10 14:35:00,89.18,89.22,89.15,89.17,24838.0,82.0958,82.1326,82.0682,82.0866,24838.0
2022-08-10 14:40:00,89.18,89.28,89.17,89.27,19007.0,82.0958,82.1878,82.0866,82.1786,19007.0
2022-08-10 14:45:00,89.27,89.3,89.21,89.29,35519.0,82.1786,82.2063,82.1234,82.197,35519.0
2022-08-10 14:50:00,89.28,89.29,89.24,89.26,21317.0,82.1878,82.197,82.151,82.1694,21317.0
2022-08-10 14:55:00,89.27,89.29,89.17,89.2,19098.0,82.1786,82.197,82.0866,82.1142,19098.0
2022-08-10 15:00:00,89.22,89.33,89.21,89.32,22288.0,82.1326,82.2339,82.1234,82.2247,22288.0
2022-08-10 15:05:00,89.31,89.33,89.26,89.33,19845.0,82.2155,82.2339,82.1694,82.2339,19845.0
2022-08-10 15:10:00,89.33,89.37,89.25,89.28,24614.0,82.2339,82.2707,82.1602,82.1878,24614.0
2022-08-10 15:15:00,89.28,89.3,89.22,89.24,43713.0,82.1878,82.2063,82.1326,82.151,43713.0
2022-08-10 15:20:00,89.25,89.35,89.25,89.3,50431.0,82.1602,82.2523,82.1602,82.2063,50431.0
2022-08-10 15:25:00,89.31,89.34,89.28,89.34,23321.0,82.2155,82.2431,82.1878,82.2431,23321.0
2022-08-10 15:30:00,89.33,89.38,89.28,89.36,39756.0,82.2339,82.2799,82.1878,82.2615,39756.0
2022-08-10 15:35:00,89.38,89.46,89.34,89.45,43874.0,82.2799,82.3535,82.2431,82.3443,43874.0
2022-08-10 15:40:00,89.45,89.65,89.45,89.62,66082.0,82.3443,82.5284,82.3443,82.5008,66082.0
2022-08-10 15:45:00,89.61,89.64,89.56,89.62,57506.0,82.4916,82.5192,82.4456,82.5008,57506.0
2022-08-10 15:50:00,89.63,89.71,89.55,89.7,97550.0,82.51,82.5837,82.4364,82.5745,97550.0
2022-08-10 15:55:00,89.71,89.88,89.68,89.78,387965.0,82.5837,82.7402,82.5561,82.6481,387965.0
2022-08-11 09:30:00,90.31,90.54,90.19,90.35,237828.0,83.136,83.3477,83.0256,83.1728,237828.0
2022-08-11 09:35:00,90.38,90.41,90.02,90.04,106049.0,83.2005,83.2281,82.8691,82.8875,106049.0
2022-08-11 09:40:00,90.04,90.47,89.97,90.31,142591.0,82.8875,83.2833,82.823,83.136,142591.0
2022-08-11 09:45:00,90.3,90.41,90.25,90.38,162234.0,83.1268,83.2281,83.0808,83.2005,162234.0
2022-08-11 09:50:00,90.38,90.6,90.37,90.47,78770.0,83.2005,83.403,83.1913,83.2833,78770.0
2022-08-11 09:55:00,90.48,90.67,90.47,90.63,76619.0,83.2925,83.4674,83.2833,83.4306,76619.0
2022-08-11 10:00:00,90.65,90.9,90.58,90.88,199117.0,83.449,83.6792,83.3846,83.6607,199117.0
2022-08-11 10:05:00,90.9,90.99,90.82,90.88,68278.0,83.6792,83.762,83.6055,83.6607,68278.0
2022-08-11 10:10:00,90.88,90.98,90.81,90.93,101643.0,83.6607,83.7528,83.5963,83.7068,101643.0
2022-08-11 10:15:00,90.93,91.03,90.69,90.7,85266.0,83.7068,83.7988,83.4858,83.495,85266.0
2022-08-11 10:20:00,90.7,90.72,90.6,90.6,90809.0,83.495,83.5134,83.403,83.403,90809.0
2022-08-11 10:25:00,90.59,90.67,90.51,90.65,62511.0,83.3938,83.4674,83.3201,83.449,62511.0
2022-08-11 10:30:00,90.65,90.8,90.61,90.76,52989.0,83.449,83.5871,83.4122,83.5503,52989.0
2022-08-11 10:35:00,90.78,90.87,90.76,90.77,60230.0,83.5687,83.6515,83.5503,83.5595,60230.0
2022-08-11 10:40:00,90.76,90.81,90.71,90.75,37743.0,83.5503,83.5963,83.5042,83.5411,37743.0
2022-08-11 10:45:00,90.75,90.75,90.62,90.73,42325.0,83.5411,83.5411,83.4214,83.5227,42325.0
2022-08-11 10:50:00,90.74,90.85,90.71,90.75,77713.0,83.5319,83.6331,83.5042,83.5411,77713.0
2022-08-11 10:55:00,90.75,90.81,90.64,90.67,48799.0,83.5411,83.5963,83.4398,83.4674,48799.0
2022-08-11 11:00:00,90.68,90.69,90.49,90.56,44132.0,83.4766,83.4858,83.3017,83.3662,44132.0
2022-08-11 11:05:00,90.57,90.79,90.57,90.72,72077.0,83.3754,83.5779,83.3754,83.5134,72077.0
2022-08-11 11:10:00,90.71,90.75,90.61,90.68,29868.0,83.5042,83.5411,83.4122,83.4766,29868.0
2022-08-11 11:15:00,90.68,90.73,90.61,90.62,39354.0,83.4766,83.5227,83.4122,83.4214,39354.0
2022-08-11 11:20:00,90.62,90.69,90.53,90.66,55760.0,83.4214,83.4858,83.3385,83.4582,55760.0
2022-08-11 11:25:00,90.66,90.67,90.52,90.56,36086.0,83.4582,83.4674,83.3293,83.3662,36086.0
2022-08-11 11:30:00,90.54,90.57,90.38,90.4,43282.0,83.3477,83.3754,83.2005,83.2189,43282.0
2022-08-11 11:35:00,90.4,90.45,90.32,90.45,33452.0,83.2189,83.2649,83.1452,83.2649,33452.0
2022-08-11 11:40:00,90.44,90.47,90.35,90.46,20750.0,83.2557,83.2833,83.1728,83.2741,20750.0
2022-08-11 11:45:00,90.45,90.54,90.41,90.54,15275.0,83.2649,83.3477,83.2281,83.3477,15275.0
2022-08-11 11:50:00,90.54,90.59,90.42,90.58,37895.0,83.3477,83.3938,83.2373,83.3846,37895.0
2022-08-11 11:55:00,90.59,90.63,90.57,90.58,24654.0,83.3938,83.4306,83.3754,83.3846,24654.0
2022-08-11 12:00:00,90.59,90.59,90.43,90.43,23925.0,83.3938,83.3938,83.2465,83.2465,23925.0
2022-08-11 12:05:00,90.43,90.55,90.43,90.55,22333.0,83.2465,83.357,83.2465,83.357,22333.0
2022-08-11 12:10:00,90.54,90.6,90.49,90.54,37047.0,83.3477,83.403,83.3017,83.3477,37047.0
2022-08-11 12:15:00,90.55,90.59,90.47,90.49,50538.0,83.357,83.3938,83.2833,83.3017,50538.0
2022-08-11 12:20:00,90.49,90.49,90.25,90.25,34075.0,83.3017,83.3017,83.0808,83.0808,34075.0
2022-08-11 12:25:00,90.25,90.3,90.18,90.3,32162.0,83.0808,83.1268,83.0163,83.1268,32162.0
2022-08-11 12:30:00,90.3,90.37,90.28,90.36,23234.0,83.1268,83.1913,83.1084,83.182,23234.0
2022-08-11 12:35:00,90.35,90.35,90.22,90.23,25700.0,83.1728,83.1728,83.0532,83.0624,25700.0
2022-08-11 12:40:00,90.23,90.3,90.21,90.29,26134.0,83.0624,83.1268,83.044,83.1176,26134.0
2022-08-11 12:45:00,90.28,90.29,90.15,90.18,25038.0,83.1084,83.1176,82.9887,83.0163,25038.0
2022-08-11 12:50:00,90.18,90.18,90.07,90.13,36358.0,83.0163,83.0163,82.9151,82.9703,36358.0
2022-08-11 12:55:00,90.13,90.14,90.08,90.11,24945.0,82.9703,82.9795,82.9243,82.9519,24945.0
2022-08-11 13:00:00,90.12,90.2,90.06,90.2,28714.0,82.9611,83.0348,82.9059,83.0348,28714.0
2022-08-11 13:05:00,90.2,90.21,90.08,90.19,45726.0,83.0348,83.044,82.9243,83.0256,45726.0
2022-08-11 13:10:00,90.21,90.33,90.19,90.27,84258.0,83.044,83.1544,83.0256,83.0992,84258.0
2022-08-11 13:15:00,90.28,90.32,90.25,90.27,20427.0,83.1084,83.1452,83.0808,83.0992,20427.0
2022-08-11 13:20:00,90.27,90.28,90.17,90.25,31194.0,83.0992,83.1084,83.0071,83.0808,31194.0
2022-08-11 13:25:00,90.25,90.26,90.16,90.19,36169.0,83.0808,83.09,82.9979,83.0256,36169.0
2022-08-11 13:30:00,90.18,90.22,90.08,90.08,56184.0,83.0163,83.0532,82.9243,82.9243,56184.0
2022-08-11 13:35:00,90.09,90.17,90.08,90.16,34346.0,82.9335,83.0071,82.9243,82.9979,34346.0
2022-08-11 13:40:00,90.15,90.19,90.06,90.14,27842.0,82.9887,83.0256,82.9059,82.9795,27842.0
2022-08-11 13:45:00,90.13,90.15,90.08,90.15,46367.0,82.9703,82.9887,82.9243,82.9887,46367.0
2022-08-11 13:50:00,90.14,90.14,89.99,90.02,31200.0,82.9795,82.9795,82.8414,82.8691,31200.0
2022-08-11 13:55:00,90.02,90.12,90.01,90.12,32811.0,82.8691,82.9611,82.8599,82.9611,32811.0
2022-08-11 14:00:00,90.11,90.14,89.98,89.98,103850.0,82.9519,82.9795,82.8322,82.8322,103850.0
2022-08-11 14:05:00,89.98,90.0,89.84,89.91,49185.0,82.8322,82.8506,82.7034,82.7678,49185.0
2022-08-11 14:10:00,89.91,89.92,89.73,89.75,48443.0,82.7678,82.777,82.6021,82.6205,48443.0
2022-08-11 14:15:00,89.74,89.97,89.73,89.94,34455.0,82.6113,82.823,82.6021,82.7954,34455.0
2022-08-11 14:20:00,89.94,89.96,89.77,89.82,40540.0,82.7954,82.8138,82.6389,82.6849,40540.0
2022-08-11 14:25:00,89.81,89.87,89.78,89.87,22611.0,82.6757,82.731,82.6481,82.731,22611.0
2022-08-11 14:30:00,89.88,89.88,89.72,89.73,45338.0,82.7402,82.7402,82.5929,82.6021,45338.0
2022-08-11 14:35:00,89.73,89.77,89.69,89.69,31504.0,82.6021,82.6389,82.5653,82.5653,31504.0
2022-08-11 14:40:00,89.69,89.75,89.66,89.68,39857.0,82.5653,82.6205,82.5377,82.5561,39857.0
2022-08-11 14:45:00,89.69,89.75,89.69,89.72,23537.0,82.5653,82.6205,82.5653,82.5929,23537.0
2022-08-11 14:50:00,89.7,89.76,89.67,89.72,35825.0,82.5745,82.6297,82.5469,82.5929,35825.0
2022-08-11 14:55:00,89.72,89.78,89.69,89.69,49119.0,82.5929,82.6481,82.5653,82.5653,49119.0
2022-08-11 15:00:00,89.68,89.73,89.6,89.72,54626.0,82.5561,82.6021,82.4824,82.5929,54626.0
2022-08-11 15:05:00,89.72,89.72,89.58,89.65,38544.0,82.5929,82.5929,82.464,82.5284,38544.0
2022-08-11 15:10:00,89.65,89.7,89.57,89.63,27322.0,82.5284,82.5745,82.4548,82.51,27322.0
2022-08-11 15:15:00,89.63,89.73,89.59,89.72,213932.0,82.51,82.6021,82.4732,82.5929,213932.0
2022-08-11 15:20:00,89.72,89.74,89.67,89.71,37736.0,82.5929,82.6113,82.5469,82.5837,37736.0
2022-08-11 15:25:00,89.7,89.74,89.69,89.72,37787.0,82.5745,82.6113,82.5653,82.5929,37787.0
2022-08-11 15:30:00,89.72,89.88,89.7,89.87,45771.0,82.5929,82.7402,82.5745,82.731,45771.0
2022-08-11 15:35:00,89.87,89.88,89.66,89.67,80662.0,82.731,82.7402,82.5377,82.5469,80662.0
2022-08-11 15:40:00,89.67,89.71,89.6,89.64,70095.0,82.5469,82.5837,82.4824,82.5192,70095.0
2022-08-11 15:45:00,89.64,89.64,89.45,89.51,120276.0,82.5192,82.5192,82.3443,82.3996,120276.0
2022-08-11 15:50:00,89.5,89.54,89.41,89.45,149090.0,82.3904,82.4272,82.3075,82.3443,149090.0
2022-08-11 15:55:00,89.44,89.46,89.29,89.44,322304.0,82.3351,82.3535,82.197,82.3351,322304.0
2022-08-12 09:30:00,90.18,90.29,89.67,89.93,120824.0,83.0163,83.1176,82.5469,82.7862,120824.0
2022-08-12 09:35:00,90.03,90.04,89.7,89.76,29897.0,82.8783,82.8875,82.5745,82.6297,29897.0
2022-08-12 09:40:00,89.75,89.78,89.51,89.62,41068.0,82.6205,82.6481,82.3996,82.5008,41068.0
2022-08-12 09:45:00,89.63,89.7,89.43,89.49,60103.0,82.51,82.5745,82.3259,82.3812,60103.0
2022-08-12 09:50:00,89.48,89.66,89.46,89.52,68692.0,82.372,82.5377,82.3535,82.4088,68692.0
2022-08-12 09:55:00,89.54,89.66,89.49,89.57,87049.0,82.4272,82.5377,82.3812,82.4548,87049.0
2022-08-12 10:00:00,89.59,89.59,89.35,89.39,67547.0,82.4732,82.4732,82.2523,82.2891,67547.0
2022-08-12 10:05:00,89.38,89.56,89.35,89.47,36036.0,82.2799,82.4456,82.2523,82.3627,36036.0
2022-08-12 10:10:00,89.47,89.52,89.36,89.37,21545.0,82.3627,82.4088,82.2615,82.2707,21545.0
2022-08-12 10:15:00,89.37,89.49,89.33,89.45,21799.0,82.2707,82.3812,82.2339,82.3443,21799.0
2022-08-12 10:20:00,89.47,89.57,89.45,89.48,38410.0,82.3627,82.4548,82.3443,82.372,38410.0
2022-08-12 10:25:00,89.48,89.6,89.48,89.52,23016.0,82.372,82.4824,82.372,82.4088,23016.0
2022-08-12 10:30:00,89.54,89.67,89.54,89.66,39068.0,82.4272,82.5469,82.4272,82.5377,39068.0
2022-08-12 10:35:00,89.67,89.74,89.58,89.59,31502.0,82.5469,82.6113,82.464,82.4732,31502.0
2022-08-12 10:40:00,89.63,89.69,89.59,89.63,44312.0,82.51,82.5653,82.4732,82.51,44312.0
2022-08-12 10:45:00,89.62,89.68,89.46,89.46,59486.0,82.5008,82.5561,82.3535,82.3535,59486.0
2022-08-12 10:50:00,89.46,89.55,89.45,89.52,25730.0,82.3535,82.4364,82.3443,82.4088,25730.0
2022-08-12 10:55:00,89.52,89.66,89.51,89.63,61743.0,82.4088,82.5377,82.3996,82.51,61743.0
2022-08-12 11:00:00,89.63,89.88,89.63,89.83,41320.0,82.51,82.7402,82.51,82.6941,41320.0
2022-08-12 11:05:00,89.84,89.98,89.76,89.76,34057.0,82.7034,82.8322,82.6297,82.6297,34057.0
2022-08-12 11:10:00,89.76,89.84,89.74,89.81,23455.0,82.6297,82.7034,82.6113,82.6757,23455.0
2022-08-12 11:15:00,89.81,89.86,89.78,89.79,21306.0,82.6757,82.7218,82.6481,82.6573,21306.0
2022-08-12 11:20:00,89.79,89.93,89.78,89.79,30152.0,82.6573,82.7862,82.6481,82.6573,30152.0
2022-08-12 11:25:00,89.78,89.9,89.77,89.9,15270.0,82.6481,82.7586,82.6389,82.7586,15270.0
2022-08-12 11:30:00,89.9,90.0,89.9,89.98,26310.0,82.7586,82.8506,82.7586,82.8322,26310.0
2022-08-12 11:35:00,89.98,90.12,89.95,89.95,59547.0,82.8322,82.9611,82.8046,82.8046,59547.0
2022-08-12 11:40:00,89.96,89.98,89.88,89.93,24107.0,82.8138,82.8322,82.7402,82.7862,24107.0
2022-08-12 11:45:00,89.92,89.98,89.91,89.91,17719.0,82.777,82.8322,82.7678,82.7678,17719.0
2022-08-12 11:50:00,89.92,89.95,89.9,89.94,13783.0,82.777,82.8046,82.7586,82.7954,13783.0
2022-08-12 11:55:00,89.94,90.0,89.9,89.91,23094.0,82.7954,82.8506,82.7586,82.7678,23094.0
2022-08-12 12:00:00,89.9,89.95,89.9,89.92,20897.0,82.7586,82.8046,82.7586,82.777,20897.0
2022-08-12 12:05:00,89.94,89.96,89.9,89.95,15493.0,82.7954,82.8138,82.7586,82.8046,15493.0
2022-08-12 12:10:00,89.96,89.96,89.86,89.89,23383.0,82.8138,82.8138,82.7218,82.7494,23383.0
2022-08-12 12:15:00,89.89,89.93,89.86,89.92,25093.0,82.7494,82.7862,82.7218,82.777,25093.0
2022-08-12 12:20:00,89.91,89.99,89.87,89.95,19945.0,82.7678,82.8414,82.731,82.8046,19945.0
2022-08-12 12:25:00,89.95,90.0,89.93,90.0,14873.0,82.8046,82.8506,82.7862,82.8506,14873.0
2022-08-12 12:30:00,89.99,90.02,89.94,90.01,18670.0,82.8414,82.8691,82.7954,82.8599,18670.0
2022-08-12 12:35:00,90.0,90.07,90.0,90.06,20595.0,82.8506,82.9151,82.8506,82.9059,20595.0
2022-08-12 12:40:00,90.06,90.09,89.98,90.06,19974.0,82.9059,82.9335,82.8322,82.9059,19974.0
2022-08-12 12:45:00,90.06,90.08,90.01,90.03,15375.0,82.9059,82.9243,82.8599,82.8783,15375.0
2022-08-12 12:50:00,90.03,90.09,90.01,90.08,16911.0,82.8783,82.9335,82.8599,82.9243,16911.0
2022-08-12 12:55:00,90.07,90.1,89.99,90.0,34166.0,82.9151,82.9427,82.8414,82.8506,34166.0
2022-08-12 13:00:00,90.0,90.09,89.99,90.09,20032.0,82.8506,82.9335,82.8414,82.9335,20032.0
2022-08-12 13:05:00,90.09,90.23,90.08,90.22,25282.0,82.9335,83.0624,82.9243,83.0532,25282.0
2022-08-12 13:10:00,90.21,90.24,90.17,90.18,20195.0,83.044,83.0716,83.0071,83.0163,20195.0
2022-08-12 13:15:00,90.17,90.24,90.15,90.2,24034.0,83.0071,83.0716,82.9887,83.0348,24034.0
2022-08-12 13:20:00,90.2,90.26,90.2,90.24,14617.0,83.0348,83.09,83.0348,83.0716,14617.0
2022-08-12 13:25:00,90.23,90.34,90.23,90.34,16314.0,83.0624,83.1636,83.0624,83.1636,16314.0
2022-08-12 13:30:00,90.34,90.38,90.29,90.36,37640.0,83.1636,83.2005,83.1176,83.182,37640.0
2022-08-12 13:35:00,90.37,90.42,90.3,90.3,101172.0,83.1913,83.2373,83.1268,83.1268,101172.0
2022-08-12 13:40:00,90.3,90.31,90.22,90.23,48191.0,83.1268,83.136,83.0532,83.0624,48191.0
2022-08-12 13:45:00,90.23,90.23,90.09,90.09,19187.0,83.0624,83.0624,82.9335,82.9335,19187.0
2022-08-12 13:50:00,90.1,90.14,90.09,90.1,16343.0,82.9427,82.9795,82.9335,82.9427,16343.0
2022-08-12 13:55:00,90.11,90.13,90.07,90.11,8267.0,82.9519,82.9703,82.9151,82.9519,8267.0
2022-08-12 14:00:00,90.11,90.23,90.11,90.19,40777.0,82.9519,83.0624,82.9519,83.0256,40777.0
2022-08-12 14:05:00,90.19,90.26,90.18,90.26,10679.0,83.0256,83.09,83.0163,83.09,10679.0
2022-08-12 14:10:00,90.27,90.29,90.22,90.29,24919.0,83.0992,83.1176,83.0532,83.1176,24919.0
2022-08-12 14:15:00,90.31,90.36,90.27,90.36,20066.0,83.136,83.182,83.0992,83.182,20066.0
2022-08-12 14:20:00,90.36,90.37,90.31,90.35,20462.0,83.182,83.1913,83.136,83.1728,20462.0
2022-08-12 14:25:00,90.34,90.36,90.25,90.28,40191.0,83.1636,83.182,83.0808,83.1084,40191.0
2022-08-12 14:30:00,90.28,90.43,90.27,90.43,26128.0,83.1084,83.2465,83.0992,83.2465,26128.0
2022-08-12 14:35:00,90.44,90.47,90.37,90.46,32365.0,83.2557,83.2833,83.1913,83.2741,32365.0
2022-08-12 14:40:00,90.46,90.56,90.38,90.52,74918.0,83.2741,83.3662,83.2005,83.3293,74918.0
2022-08-12 14:45:00,90.52,90.53,90.48,90.48,14076.0,83.3293,83.3385,83.2925,83.2925,14076.0
2022-08-12 14:50:00,90.5,90.52,90.46,90.48,16571.0,83.3109,83.3293,83.2741,83.2925,16571.0
2022-08-12 14:55:00,90.49,90.5,90.41,90.44,35154.0,83.3017,83.3109,83.2281,83.2557,35154.0
2022-08-12 15:00:00,90.44,90.49,90.44,90.48,22072.0,83.2557,83.3017,83.2557,83.2925,22072.0
2022-08-12 15:05:00,90.48,90.54,90.47,90.53,42582.0,83.2925,83.3477,83.2833,83.3385,42582.0
2022-08-12 15:10:00,90.53,90.61,90.51,90.57,36348.0,83.3385,83.4122,83.3201,83.3754,36348.0
2022-08-12 15:15:00,90.58,90.62,90.55,90.59,31068.0,83.3846,83.4214,83.357,83.3938,31068.0
2022-08-12 15:20:00,90.6,90.65,90.46,90.5,25039.0,83.403,83.449,83.2741,83.3109,25039.0
2022-08-12 15:25:00,90.51,90.58,90.42,90.56,31268.0,83.3201,83.3846,83.2373,83.3662,31268.0
2022-08-12 15:30:00,90.56,90.59,90.51,90.53,31044.0,83.3662,83.3938,83.3201,83.3385,31044.0
2022-08-12 15:35:00,90.53,90.56,90.48,90.49,34600.0,83.3385,83.3662,83.2925,83.3017,34600.0
2022-08-12 15:40:00,90.5,90.52,90.45,90.47,71929.0,83.3109,83.3293,83.2649,83.2833,71929.0
2022-08-12 15:45:00,90.47,90.49,90.4,90.44,99713.0,83.2833,83.3017,83.2189,83.2557,99713.0
2022-08-12 15:50:00,90.44,90.47,90.34,90.41,195896.0,83.2557,83.2833,83.1636,83.2281,195896.0
2022-08-12 15:55:00,90.4,90.5,90.27,90.46,501065.0,83.2189,83.3109,83.0992,83.2741,501065.0
2022-08-15 09:30:00,90.48,90.78,90.14,90.3,117013.0,83.2925,83.5687,82.9795,83.1268,117013.0
2022-08-15 09:35:00,90.3,90.81,90.3,90.71,97651.0,83.1268,83.5963,83.1268,83.5042,97651.0
2022-08-15 09:40:00,90.73,90.76,90.42,90.54,113486.0,83.5227,83.5503,83.2373,83.3477,113486.0
2022-08-15 09:45:00,90.56,90.82,90.54,90.73,104880.0,83.3662,83.6055,83.3477,83.5227,104880.0
2022-08-15 09:50:00,90.73,90.78,90.68,90.78,19623.0,83.5227,83.5687,83.4766,83.5687,19623.0
2022-08-15 09:55:00,90.79,90.9,90.61,90.78,87092.0,83.5779,83.6792,83.4122,83.5687,87092.0
2022-08-15 10:00:00,90.76,90.78,90.63,90.64,50537.0,83.5503,83.5687,83.4306,83.4398,50537.0
2022-08-15 10:05:00,90.63,90.66,90.57,90.64,26650.0,83.4306,83.4582,83.3754,83.4398,26650.0
2022-08-15 10:10:00,90.66,90.93,90.64,90.92,53874.0,83.4582,83.7068,83.4398,83.6976,53874.0
2022-08-15 10:15:00,90.93,90.94,90.74,90.75,30640.0,83.7068,83.716,83.5319,83.5411,30640.0
2022-08-15 10:20:00,90.77,90.83,90.69,90.74,19525.0,83.5595,83.6147,83.4858,83.5319,19525.0
2022-08-15 10:25:00,90.72,90.82,90.68,90.8,17644.0,83.5134,83.6055,83.4766,83.5871,17644.0
2022-08-15 10:30:00,90.79,90.9,90.77,90.87,21865.0,83.5779,83.6792,83.5595,83.6515,21865.0
2022-08-15 10:35:00,90.87,90.87,90.75,90.84,142771.0,83.6515,83.6515,83.5411,83.6239,142771.0
2022-08-15 10:40:00,90.84,90.92,90.84,90.9,48672.0,83.6239,83.6976,83.6239,83.6792,48672.0
2022-08-15 10:45:00,90.9,90.93,90.75,90.77,22832.0,83.6792,83.7068,83.5411,83.5595,22832.0
2022-08-15 10:50:00,90.77,90.81,90.73,90.75,18109.0,83.5595,83.5963,83.5227,83.5411,18109.0
2022-08-15 10:55:00,90.74,90.75,90.56,90.58,19755.0,83.5319,83.5411,83.3662,83.3846,19755.0
2022-08-15 11:00:00,90.58,90.59,90.52,90.56,25100.0,83.3846,83.3938,83.3293,83.3662,25100.0
2022-08-15 11:05:00,90.57,90.63,90.54,90.6,17314.0,83.3754,83.4306,83.3477,83.403,17314.0
2022-08-15 11:10:00,90.62,90.63,90.54,90.55,142011.0,83.4214,83.4306,83.3477,83.357,142011.0
2022-08-15 11:15:00,90.54,90.6,90.49,90.54,47190.0,83.3477,83.403,83.3017,83.3477,47190.0
2022-08-15 11:20:00,90.55,90.6,90.53,90.53,24262.0,83.357,83.403,83.3385,83.3385,24262.0
2022-08-15 11:25:00,90.53,90.6,90.52,90.58,25310.0,83.3385,83.403,83.3293,83.3846,25310.0
2022-08-15 11:30:00,90.59,90.61,90.52,90.52,62233.0,83.3938,83.4122,83.3293,83.3293,62233.0
2022-08-15 11:35:00,90.52,90.53,90.41,90.46,20712.0,83.3293,83.3385,83.2281,83.2741,20712.0
2022-08-15 11:40:00,90.45,90.54,90.45,90.51,26010.0,83.2649,83.3477,83.2649,83.3201,26010.0
2022-08-15 11:45:00,90.53,90.6,90.52,90.56,43071.0,83.3385,83.403,83.3293,83.3662,43071.0
2022-08-15 11:50:00,90.56,90.67,90.54,90.67,61027.0,83.3662,83.4674,83.3477,83.4674,61027.0
2022-08-15 11:55:00,90.67,90.71,90.58,90.59,26657.0,83.4674,83.5042,83.3846,83.3938,26657.0
2022-08-15 12:00:00,90.6,90.63,90.56,90.62,18790.0,83.403,83.4306,83.3662,83.4214,18790.0
2022-08-15 12:05:00,90.62,90.67,90.61,90.63,16699.0,83.4214,83.4674,83.4122,83.4306,16699.0
2022-08-15 12:10:00,90.64,90.68,90.63,90.66,15688.0,83.4398,83.4766,83.4306,83.4582,15688.0
2022-08-15 12:15:00,90.66,90.69,90.63,90.65,19205.0,83.4582,83.4858,83.4306,83.449,19205.0
2022-08-15 12:20:00,90.63,90.68,90.63,90.65,28140.0,83.4306,83.4766,83.4306,83.449,28140.0
2022-08-15 12:25:00,90.64,90.69,90.63,90.66,35820.0,83.4398,83.4858,83.4306,83.4582,35820.0
2022-08-15 12:30:00,90.66,90.77,90.66,90.73,22131.0,83.4582,83.5595,83.4582,83.5227,22131.0
2022-08-15 12:35:00,90.74,90.79,90.69,90.7,17648.0,83.5319,83.5779,83.4858,83.495,17648.0
2022-08-15 12:40:00,90.68,90.74,90.66,90.72,17232.0,83.4766,83.5319,83.4582,83.5134,17232.0
2022-08-15 12:45:00,90.71,90.72,90.63,90.66,15000.0,83.5042,83.5134,83.4306,83.4582,15000.0
2022-08-15 12:50:00,90.66,90.69,90.6,90.6,41215.0,83.4582,83.4858,83.403,83.403,41215.0
2022-08-15 12:55:00,90.61,90.7,90.58,90.65,25263.0,83.4122,83.495,83.3846,83.449,25263.0
2022-08-15 13:00:00,90.64,90.66,90.59,90.59,10447.0,83.4398,83.4582,83.3938,83.3938,10447.0
2022-08-15 13:05:00,90.61,90.67,90.61,90.67,19767.0,83.4122,83.4674,83.4122,83.4674,19767.0
2022-08-15 13:10:00,90.67,90.7,90.55,90.56,29226.0,83.4674,83.495,83.357,83.3662,29226.0
2022-08-15 13:15:00,90.55,90.63,90.52,90.58,20846.0,83.357,83.4306,83.3293,83.3846,20846.0
2022-08-15 13:20:00,90.59,90.69,90.57,90.68,17053.0,83.3938,83.4858,83.3754,83.4766,17053.0
2022-08-15 13:25:00,90.68,90.75,90.65,90.74,21079.0,83.4766,83.5411,83.449,83.5319,21079.0
2022-08-15 13:30:00,90.76,90.82,90.74,90.81,17201.0,83.5503,83.6055,83.5319,83.5963,17201.0
2022-08-15 13:35:00,90.81,90.82,90.7,90.72,57839.0,83.5963,83.6055,83.495,83.5134,57839.0
2022-08-15 13:40:00,90.72,90.78,90.68,90.76,46935.0,83.5134,83.5687,83.4766,83.5503,46935.0
2022-08-15 13:45:00,90.76,90.8,90.73,90.8,14271.0,83.5503,83.5871,83.5227,83.5871,14271.0
2022-08-15 13:50:00,90.8,90.81,90.75,90.76,26092.0,83.5871,83.5963,83.5411,83.5503,26092.0
2022-08-15 13:55:00,90.76,90.77,90.69,90.7,21873.0,83.5503,83.5595,83.4858,83.495,21873.0
2022-08-15 14:00:00,90.71,90.8,90.7,90.75,36825.0,83.5042,83.5871,83.495,83.5411,36825.0
2022-08-15 14:05:00,90.75,90.78,90.71,90.72,20806.0,83.5411,83.5687,83.5042,83.5134,20806.0
2022-08-15 14:10:00,90.73,90.73,90.65,90.7,22400.0,83.5227,83.5227,83.449,83.495,22400.0
2022-08-15 14:15:00,90.7,90.77,90.66,90.77,15564.0,83.495,83.5595,83.4582,83.5595,15564.0
2022-08-15 14:20:00,90.77,90.77,90.7,90.74,21502.0,83.5595,83.5595,83.495,83.5319,21502.0
2022-08-15 14:25:00,90.75,90.75,90.72,90.73,31726.0,83.5411,83.5411,83.5134,83.5227,31726.0
2022-08-15 14:30:00,90.74,90.75,90.68,90.7,23782.0,83.5319,83.5411,83.4766,83.495,23782.0
2022-08-15 14:35:00,90.7,90.74,90.7,90.73,23217.0,83.495,83.5319,83.495,83.5227,23217.0
2022-08-15 14:40:00,90.73,90.74,90.7,90.72,20500.0,83.5227,83.5319,83.495,83.5134,20500.0
2022-08-15 14:45:00,90.71,90.81,90.7,90.81,31633.0,83.5042,83.5963,83.495,83.5963,31633.0
2022-08-15 14:50:00,90.81,90.82,90.72,90.77,23633.0,83.5963,83.6055,83.5134,83.5595,23633.0
2022-08-15 14:55:00,90.77,90.78,90.72,90.73,39206.0,83.5595,83.5687,83.5134,83.5227,39206.0
2022-08-15 15:00:00,90.73,90.79,90.71,90.78,40451.0,83.5227,83.5779,83.5042,83.5687,40451.0
2022-08-15 15:05:00,90.78,90.86,90.75,90.85,43454.0,83.5687,83.6423,83.5411,83.6331,43454.0
2022-08-15 15:10:00,90.84,90.94,90.83,90.9,38246.0,83.6239,83.716,83.6147,83.6792,38246.0
2022-08-15 15:15:00,90.89,90.92,90.84,90.85,45736.0,83.6699,83.6976,83.6239,83.6331,45736.0
2022-08-15 15:20:00,90.85,90.86,90.78,90.81,30557.0,83.6331,83.6423,83.5687,83.5963,30557.0
2022-08-15 15:25:00,90.82,90.91,90.79,90.91,45783.0,83.6055,83.6884,83.5779,83.6884,45783.0
2022-08-15 15:30:00,90.91,90.93,90.88,90.9,46187.0,83.6884,83.7068,83.6607,83.6792,46187.0
2022-08-15 15:35:00,90.89,90.89,90.84,90.86,57712.0,83.6699,83.6699,83.6239,83.6423,57712.0
2022-08-15 15:40:00,90.86,90.89,90.79,90.83,41182.0,83.6423,83.6699,83.5779,83.6147,41182.0
2022-08-15 15:45:00,90.83,90.91,90.79,90.91,66941.0,83.6147,83.6884,83.5779,83.6884,66941.0
2022-08-15 15:50:00,90.91,90.96,90.8,90.96,152457.0,83.6884,83.7344,83.5871,83.7344,152457.0
2022-08-15 15:55:00,90.96,91.2,90.94,91.01,372828.0,83.7344,83.9553,83.716,83.7804,372828.0
2022-08-16 09:30:00,90.54,90.77,90.51,90.66,130644.0,83.3477,83.5595,83.3201,83.4582,130644.0
2022-08-16 09:35:00,90.68,91.1,90.65,91.09,82377.0,83.4766,83.8633,83.449,83.8541,82377.0
2022-08-16 09:40:00,91.09,91.32,91.05,91.16,26736.0,83.8541,84.0658,83.8172,83.9185,26736.0
2022-08-16 09:45:00,91.2,91.35,91.2,91.28,38527.0,83.9553,84.0934,83.9553,84.029,38527.0
2022-08-16 09:50:00,91.27,91.31,91.11,91.18,58012.0,84.0198,84.0566,83.8725,83.9369,58012.0
2022-08-16 09:55:00,91.19,91.23,91.07,91.09,23255.0,83.9461,83.9829,83.8356,83.8541,23255.0
2022-08-16 10:00:00,91.09,91.15,91.02,91.03,43057.0,83.8541,83.9093,83.7896,83.7988,43057.0
2022-08-16 10:05:00,91.03,91.05,90.9,90.92,68455.0,83.7988,83.8172,83.6792,83.6976,68455.0
2022-08-16 10:10:00,90.92,90.98,90.81,90.83,40601.0,83.6976,83.7528,83.5963,83.6147,40601.0
2022-08-16 10:15:00,90.83,90.89,90.8,90.8,30259.0,83.6147,83.6699,83.5871,83.5871,30259.0
2022-08-16 10:20:00,90.82,90.92,90.81,90.89,29030.0,83.6055,83.6976,83.5963,83.6699,29030.0
2022-08-16 10:25:00,90.89,90.89,90.74,90.75,40708.0,83.6699,83.6699,83.5319,83.5411,40708.0
2022-08-16 10:30:00,90.75,90.87,90.7,90.82,84100.0,83.5411,83.6515,83.495,83.6055,84100.0
2022-08-16 10:35:00,90.81,90.9,90.77,90.78,59468.0,83.5963,83.6792,83.5595,83.5687,59468.0
2022-08-16 10:40:00,90.77,90.86,90.73,90.84,30169.0,83.5595,83.6423,83.5227,83.6239,30169.0
2022-08-16 10:45:00,90.85,90.96,90.82,90.92,30503.0,83.6331,83.7344,83.6055,83.6976,30503.0
2022-08-16 10:50:00,90.91,90.93,90.75,90.76,103477.0,83.6884,83.7068,83.5411,83.5503,103477.0
2022-08-16 10:55:00,90.76,90.77,90.61,90.67,64262.0,83.5503,83.5595,83.4122,83.4674,64262.0
2022-08-16 11:00:00,90.67,90.76,90.67,90.76,51668.0,83.4674,83.5503,83.4674,83.5503,51668.0
2022-08-16 11:05:00,90.76,90.84,90.75,90.8,36837.0,83.5503,83.6239,83.5411,83.5871,36837.0
2022-08-16 11:10:00,90.81,90.86,90.77,90.84,50441.0,83.5963,83.6423,83.5595,83.6239,50441.0
2022-08-16 11:15:00,90.84,90.99,90.83,90.98,35107.0,83.6239,83.762,83.6147,83.7528,35107.0
2022-08-16 11:20:00,90.99,91.01,90.85,90.93,67997.0,83.762,83.7804,83.6331,83.7068,67997.0
2022-08-16 11:25:00,90.95,90.97,90.8,90.87,44695.0,83.7252,83.7436,83.5871,83.6515,44695.0
2022-08-16 11:30:00,90.88,90.91,90.69,90.75,46434.0,83.6607,83.6884,83.4858,83.5411,46434.0
2022-08-16 11:35:00,90.77,90.9,90.72,90.75,46818.0,83.5595,83.6792,83.5134,83.5411,46818.0
2022-08-16 11:40:00,90.75,90.8,90.68,90.68,38540.0,83.5411,83.5871,83.4766,83.4766,38540.0
2022-08-16 11:45:00,90.67,90.79,90.61,90.75,28412.0,83.4674,83.5779,83.4122,83.5411,28412.0
2022-08-16 11:50:00,90.75,90.87,90.73,90.87,36403.0,83.5411,83.6515,83.5227,83.6515,36403.0
2022-08-16 11:55:00,90.9,90.94,90.84,90.88,20768.0,83.6792,83.716,83.6239,83.6607,20768.0
2022-08-16 12:00:00,90.85,90.87,90.8,90.84,16118.0,83.6331,83.6515,83.5871,83.6239,16118.0
2022-08-16 12:05:00,90.86,90.87,90.79,90.8,12542.0,83.6423,83.6515,83.5779,83.5871,12542.0
2022-08-16 12:10:00,90.81,90.89,90.8,90.88,18439.0,83.5963,83.6699,83.5871,83.6607,18439.0
2022-08-16 12:15:00,90.88,90.97,90.86,90.95,51010.0,83.6607,83.7436,83.6423,83.7252,51010.0
2022-08-16 12:20:00,90.94,90.97,90.91,90.92,28434.0,83.716,83.7436,83.6884,83.6976,28434.0
2022-08-16 12:25:00,90.92,90.93,90.88,90.91,17417.0,83.6976,83.7068,83.6607,83.6884,17417.0
2022-08-16 12:30:00,90.91,90.96,90.91,90.94,15531.0,83.6884,83.7344,83.6884,83.716,15531.0
2022-08-16 12:35:00,90.93,90.99,90.88,90.95,32375.0,83.7068,83.762,83.6607,83.7252,32375.0
2022-08-16 12:40:00,90.95,90.96,90.84,90.88,27140.0,83.7252,83.7344,83.6239,83.6607,27140.0
2022-08-16 12:45:00,90.88,90.96,90.86,90.87,29561.0,83.6607,83.7344,83.6423,83.6515,29561.0
2022-08-16 12:50:00,90.85,90.88,90.81,90.81,44455.0,83.6331,83.6607,83.5963,83.5963,44455.0
2022-08-16 12:55:00,90.81,90.81,90.7,90.72,15405.0,83.5963,83.5963,83.495,83.5134,15405.0
2022-08-16 13:00:00,90.72,90.74,90.66,90.7,27184.0,83.5134,83.5319,83.4582,83.495,27184.0
2022-08-16 13:05:00,90.69,90.69,90.6,90.67,30482.0,83.4858,83.4858,83.403,83.4674,30482.0
2022-08-16 13:10:00,90.66,90.77,90.63,90.75,31628.0,83.4582,83.5595,83.4306,83.5411,31628.0
2022-08-16 13:15:00,90.76,90.78,90.52,90.52,32798.0,83.5503,83.5687,83.3293,83.3293,32798.0
2022-08-16 13:20:00,90.52,90.67,90.52,90.66,37677.0,83.3293,83.4674,83.3293,83.4582,37677.0
2022-08-16 13:25:00,90.65,90.7,90.63,90.69,26641.0,83.449,83.495,83.4306,83.4858,26641.0
2022-08-16 13:30:00,90.69,90.71,90.63,90.7,18967.0,83.4858,83.5042,83.4306,83.495,18967.0
2022-08-16 13:35:00,90.71,90.73,90.65,90.73,22634.0,83.5042,83.5227,83.449,83.5227,22634.0
2022-08-16 13:40:00,90.72,90.73,90.65,90.66,16126.0,83.5134,83.5227,83.449,83.4582,16126.0
2022-08-16 13:45:00,90.66,90.71,90.65,90.69,26563.0,83.4582,83.5042,83.449,83.4858,26563.0
2022-08-16 13:50:00,90.68,90.72,90.68,90.7,11801.0,83.4766,83.5134,83.4766,83.495,11801.0
2022-08-16 13:55:00,90.7,90.8,90.68,90.79,18453.0,83.495,83.5871,83.4766,83.5779,18453.0
2022-08-16 14:00:00,90.79,90.89,90.78,90.86,31020.0,83.5779,83.6699,83.5687,83.6423,31020.0
2022-08-16 14:05:00,90.86,90.91,90.82,90.88,28171.0,83.6423,83.6884,83.6055,83.6607,28171.0
2022-08-16 14:10:00,90.88,90.9,90.73,90.9,69065.0,83.6607,83.6792,83.5227,83.6792,69065.0
2022-08-16 14:15:00,90.89,90.89,90.79,90.83,15333.0,83.6699,83.6699,83.5779,83.6147,15333.0
2022-08-16 14:20:00,90.84,90.86,90.74,90.79,26077.0,83.6239,83.6423,83.5319,83.5779,26077.0
2022-08-16 14:25:00,90.79,90.82,90.74,90.78,21506.0,83.5779,83.6055,83.5319,83.5687,21506.0
2022-08-16 14:30:00,90.77,90.8,90.76,90.77,23089.0,83.5595,83.5871,83.5503,83.5595,23089.0
2022-08-16 14:35:00,90.78,90.82,90.62,90.65,27055.0,83.5687,83.6055,83.4214,83.449,27055.0
2022-08-16 14:40:00,90.65,90.7,90.6,90.67,12378.0,83.449,83.495,83.403,83.4674,12378.0
2022-08-16 14:45:00,90.65,90.65,90.41,90.47,26378.0,83.449,83.449,83.2281,83.2833,26378.0
2022-08-16 14:50:00,90.46,90.54,90.39,90.46,164982.0,83.2741,83.3477,83.2097,83.2741,164982.0
2022-08-16 14:55:00,90.44,90.6,90.43,90.57,20627.0,83.2557,83.403,83.2465,83.3754,20627.0
2022-08-16 15:00:00,90.56,90.57,90.45,90.45,27073.0,83.3662,83.3754,83.2649,83.2649,27073.0
2022-08-16 15:05:00,90.44,90.55,90.43,90.45,25398.0,83.2557,83.357,83.2465,83.2649,25398.0
2022-08-16 15:10:00,90.45,90.45,90.37,90.4,21557.0,83.2649,83.2649,83.1913,83.2189,21557.0
2022-08-16 15:15:00,90.41,90.47,90.38,90.44,31515.0,83.2281,83.2833,83.2005,83.2557,31515.0
2022-08-16 15:20:00,90.44,90.51,90.42,90.48,27088.0,83.2557,83.3201,83.2373,83.2925,27088.0
2022-08-16 15:25:00,90.49,90.51,90.43,90.48,27718.0,83.3017,83.3201,83.2465,83.2925,27718.0
2022-08-16 15:30:00,90.46,90.46,90.37,90.43,52887.0,83.2741,83.2741,83.1913,83.2465,52887.0
2022-08-16 15:35:00,90.44,90.44,90.32,90.38,44061.0,83.2557,83.2557,83.1452,83.2005,44061.0
2022-08-16 15:40:00,90.38,90.54,90.35,90.54,105093.0,83.2005,83.3477,83.1728,83.3477,105093.0
2022-08-16 15:45:00,90.55,90.69,90.5,90.61,92615.0,83.357,83.4858,83.3109,83.4122,92615.0
2022-08-16 15:50:00,90.61,90.65,90.51,90.58,147774.0,83.4122,83.449,83.3201,83.3846,147774.0
2022-08-16 15:55:00,90.57,90.58,90.46,90.53,261798.0,83.3754,83.3846,83.2741,83.3385,261798.0
2022-08-17 09:30:00,89.97,90.22,89.74,90.18,123147.0,82.823,83.0532,82.6113,83.0163,123147.0
2022-08-17 09:35:00,90.23,90.32,90.17,90.25,31867.0,83.0624,83.1452,83.0071,83.0808,31867.0
2022-08-17 09:40:00,90.23,90.36,90.13,90.32,34779.0,83.0624,83.182,82.9703,83.1452,34779.0
2022-08-17 09:45:00,90.32,90.39,90.25,90.33,101929.0,83.1452,83.2097,83.0808,83.1544,101929.0
2022-08-17 09:50:00,90.33,90.43,90.3,90.35,44453.0,83.1544,83.2465,83.1268,83.1728,44453.0
2022-08-17 09:55:00,90.36,90.41,90.24,90.25,27869.0,83.182,83.2281,83.0716,83.0808,27869.0
2022-08-17 10:00:00,90.26,90.46,90.25,90.45,52438.0,83.09,83.2741,83.0808,83.2649,52438.0
2022-08-17 10:05:00,90.45,90.54,90.44,90.53,35971.0,83.2649,83.3477,83.2557,83.3385,35971.0
2022-08-17 10:10:00,90.53,90.66,90.5,90.66,40672.0,83.3385,83.4582,83.3109,83.4582,40672.0
2022-08-17 10:15:00,90.67,90.67,90.51,90.51,30204.0,83.4674,83.4674,83.3201,83.3201,30204.0
2022-08-17 10:20:00,90.51,90.57,90.49,90.49,25707.0,83.3201,83.3754,83.3017,83.3017,25707.0
2022-08-17 10:25:00,90.48,90.5,90.35,90.37,29485.0,83.2925,83.3109,83.1728,83.1913,29485.0
2022-08-17 10:30:00,90.37,90.4,90.3,90.36,31038.0,83.1913,83.2189,83.1268,83.182,31038.0
2022-08-17 10:35:00,90.37,90.42,90.3,90.36,29629.0,83.1913,83.2373,83.1268,83.182,29629.0
2022-08-17 10:40:00,90.35,90.49,90.34,90.41,69762.0,83.1728,83.3017,83.1636,83.2281,69762.0
2022-08-17 10:45:00,90.42,90.43,90.36,90.39,46459.0,83.2373,83.2465,83.182,83.2097,46459.0
2022-08-17 10:50:00,90.39,90.43,90.32,90.33,65241.0,83.2097,83.2465,83.1452,83.1544,65241.0
2022-08-17 10:55:00,90.34,90.34,90.17,90.2,46661.0,83.1636,83.1636,83.0071,83.0348,46661.0
2022-08-17 11:00:00,90.19,90.31,90.18,90.21,54365.0,83.0256,83.136,83.0163,83.044,54365.0
2022-08-17 11:05:00,90.2,90.23,90.02,90.05,94363.0,83.0348,83.0624,82.8691,82.8967,94363.0
2022-08-17 11:10:00,90.04,90.22,90.03,90.2,44382.0,82.8875,83.0532,82.8783,83.0348,44382.0
2022-08-17 11:15:00,90.2,90.3,90.19,90.27,31959.0,83.0348,83.1268,83.0256,83.0992,31959.0
2022-08-17 11:20:00,90.27,90.44,90.27,90.42,33336.0,83.0992,83.2557,83.0992,83.2373,33336.0
2022-08-17 11:25:00,90.42,90.48,90.31,90.31,29313.0,83.2373,83.2925,83.136,83.136,29313.0
2022-08-17 11:30:00,90.31,90.41,90.26,90.34,36239.0,83.136,83.2281,83.09,83.1636,36239.0
2022-08-17 11:35:00,90.34,90.35,90.19,90.19,17657.0,83.1636,83.1728,83.0256,83.0256,17657.0
2022-08-17 11:40:00,90.19,90.2,89.99,90.01,25521.0,83.0256,83.0348,82.8414,82.8599,25521.0
2022-08-17 11:45:00,90.01,90.04,89.88,89.88,28533.0,82.8599,82.8875,82.7402,82.7402,28533.0
2022-08-17 11:50:00,89.87,90.03,89.85,90.02,47128.0,82.731,82.8783,82.7126,82.8691,47128.0
2022-08-17 11:55:00,90.01,90.1,89.99,90.04,38238.0,82.8599,82.9427,82.8414,82.8875,38238.0
2022-08-17 12:00:00,90.04,90.15,90.04,90.12,29306.0,82.8875,82.9887,82.8875,82.9611,29306.0
2022-08-17 12:05:00,90.12,90.18,90.09,90.16,40962.0,82.9611,83.0163,82.9335,82.9979,40962.0
2022-08-17 12:10:00,90.16,90.22,90.12,90.22,18585.0,82.9979,83.0532,82.9611,83.0532,18585.0
2022-08-17 12:15:00,90.23,90.35,90.23,90.31,26620.0,83.0624,83.1728,83.0624,83.136,26620.0
2022-08-17 12:20:00,90.3,90.33,90.23,90.29,23232.0,83.1268,83.1544,83.0624,83.1176,23232.0
2022-08-17 12:25:00,90.3,90.35,90.28,90.35,22350.0,83.1268,83.1728,83.1084,83.1728,22350.0
2022-08-17 12:30:00,90.36,90.37,90.27,90.3,15642.0,83.182,83.1913,83.0992,83.1268,15642.0
2022-08-17 12:35:00,90.29,90.44,90.27,90.37,27442.0,83.1176,83.2557,83.0992,83.1913,27442.0
2022-08-17 12:40:00,90.37,90.43,90.33,90.43,18198.0,83.1913,83.2465,83.1544,83.2465,18198.0
2022-08-17 12:45:00,90.44,90.46,90.34,90.34,22872.0,83.2557,83.2741,83.1636,83.1636,22872.0
2022-08-17 12:50:00,90.34,90.38,90.31,90.34,21027.0,83.1636,83.2005,83.136,83.1636,21027.0
2022-08-17 12:55:00,90.35,90.42,90.29,90.3,39597.0,83.1728,83.2373,83.1176,83.1268,39597.0
2022-08-17 13:00:00,90.28,90.34,90.27,90.29,21271.0,83.1084,83.1636,83.0992,83.1176,21271.0
2022-08-17 13:05:00,90.3,90.36,90.29,90.3,19712.0,83.1268,83.182,83.1176,83.1268,19712.0
2022-08-17 13:10:00,90.3,90.41,90.3,90.38,16224.0,83.1268,83.2281,83.1268,83.2005,16224.0
2022-08-17 13:15:00,90.37,90.38,90.24,90.24,16658.0,83.1913,83.2005,83.0716,83.0716,16658.0
2022-08-17 13:20:00,90.25,90.31,90.22,90.23,16075.0,83.0808,83.136,83.0532,83.0624,16075.0
2022-08-17 13:25:00,90.23,90.36,90.23,90.29,22362.0,83.0624,83.182,83.0624,83.1176,22362.0
2022-08-17 13:30:00,90.3,90.32,90.24,90.28,15952.0,83.1268,83.1452,83.0716,83.1084,15952.0
2022-08-17 13:35:00,90.3,90.33,90.25,90.31,26883.0,83.1268,83.1544,83.0808,83.136,26883.0
2022-08-17 13:40:00,90.31,90.36,90.3,90.31,18807.0,83.136,83.182,83.1268,83.136,18807.0
2022-08-17 13:45:00,90.29,90.32,90.24,90.31,19487.0,83.1176,83.1452,83.0716,83.136,19487.0
2022-08-17 13:50:00,90.31,90.33,90.28,90.29,23929.0,83.136,83.1544,83.1084,83.1176,23929.0
2022-08-17 13:55:00,90.29,90.29,90.22,90.22,13753.0,83.1176,83.1176,83.0532,83.0532,13753.0
2022-08-17 14:00:00,90.25,90.49,90.22,90.37,66327.0,83.0808,83.3017,83.0532,83.1913,66327.0
2022-08-17 14:05:00,90.38,90.47,90.29,90.41,24752.0,83.2005,83.2833,83.1176,83.2281,24752.0
2022-08-17 14:10:00,90.39,90.46,90.29,90.45,27102.0,83.2097,83.2741,83.1176,83.2649,27102.0
2022-08-17 14:15:00,90.46,90.52,90.28,90.33,29590.0,83.2741,83.3293,83.1084,83.1544,29590.0
2022-08-17 14:20:00,90.33,90.34,90.22,90.24,20085.0,83.1544,83.1636,83.0532,83.0716,20085.0
2022-08-17 14:25:00,90.25,90.3,90.19,90.28,29581.0,83.0808,83.1268,83.0256,83.1084,29581.0
2022-08-17 14:30:00,90.28,90.38,90.25,90.35,31396.0,83.1084,83.2005,83.0808,83.1728,31396.0
2022-08-17 14:35:00,90.35,90.47,90.34,90.46,40472.0,83.1728,83.2833,83.1636,83.2741,40472.0
2022-08-17 14:40:00,90.46,90.47,90.33,90.35,27493.0,83.2741,83.2833,83.1544,83.1728,27493.0
2022-08-17 14:45:00,90.35,90.39,90.28,90.35,18169.0,83.1728,83.2097,83.1084,83.1728,18169.0
2022-08-17 14:50:00,90.35,90.39,90.31,90.34,17533.0,83.1728,83.2097,83.136,83.1636,17533.0
2022-08-17 14:55:00,90.35,90.43,90.31,90.31,28479.0,83.1728,83.2465,83.136,83.136,28479.0
2022-08-17 15:00:00,90.3,90.48,90.28,90.43,22178.0,83.1268,83.2925,83.1084,83.2465,22178.0
2022-08-17 15:05:00,90.44,90.49,90.36,90.4,30359.0,83.2557,83.3017,83.182,83.2189,30359.0
2022-08-17 15:10:00,90.4,90.43,90.2,90.29,21841.0,83.2189,83.2465,83.0348,83.1176,21841.0
2022-08-17 15:15:00,90.29,90.29,90.18,90.18,21566.0,83.1176,83.1176,83.0163,83.0163,21566.0
2022-08-17 15:20:00,90.17,90.24,90.13,90.22,21302.0,83.0071,83.0716,82.9703,83.0532,21302.0
2022-08-17 15:25:00,90.21,90.28,90.19,90.23,33528.0,83.044,83.1084,83.0256,83.0624,33528.0
2022-08-17 15:30:00,90.23,90.32,90.21,90.28,36400.0,83.0624,83.1452,83.044,83.1084,36400.0
2022-08-17 15:35:00,90.28,90.39,90.26,90.34,32021.0,83.1084,83.2097,83.09,83.1636,32021.0
2022-08-17 15:40:00,90.35,90.45,90.34,90.39,41420.0,83.1728,83.2649,83.1636,83.2097,41420.0
2022-08-17 15:45:00,90.39,90.4,90.23,90.24,49733.0,83.2097,83.2189,83.0624,83.0716,49733.0
2022-08-17 15:50:00,90.22,90.29,90.16,90.28,74232.0,83.0532,83.1176,82.9979,83.1084,74232.0
2022-08-17 15:55:00,90.28,90.28,90.13,90.18,173478.0,83.1084,83.1084,82.9703,83.0163,173478.0
2022-08-18 09:30:00,90.2,90.32,90.12,90.23,126126.0,83.0348,83.1452,82.9611,83.0624,126126.0
2022-08-18 09:35:00,90.21,90.29,90.18,90.19,34383.0,83.044,83.1176,83.0163,83.0256,34383.0
2022-08-18 09:40:00,90.2,90.23,90.08,90.18,45004.0,83.0348,83.0624,82.9243,83.0163,45004.0
2022-08-18 09:45:00,90.16,90.26,90.12,90.22,53568.0,82.9979,83.09,82.9611,83.0532,53568.0
2022-08-18 09:50:00,90.22,90.32,90.21,90.25,33607.0,83.0532,83.1452,83.044,83.0808,33607.0
2022-08-18 09:55:00,90.25,90.34,90.23,90.34,34578.0,83.0808,83.1636,83.0624,83.1636,34578.0
2022-08-18 10:00:00,90.35,90.4,90.21,90.28,37911.0,83.1728,83.2189,83.044,83.1084,37911.0
2022-08-18 10:05:00,90.28,90.4,90.27,90.34,42999.0,83.1084,83.2189,83.0992,83.1636,42999.0
2022-08-18 10:10:00,90.34,90.39,90.32,90.35,33973.0,83.1636,83.2097,83.1452,83.1728,33973.0
2022-08-18 10:15:00,90.34,90.38,90.3,90.38,25753.0,83.1636,83.2005,83.1268,83.2005,25753.0
2022-08-18 10:20:00,90.38,90.4,90.31,90.38,24039.0,83.2005,83.2189,83.136,83.2005,24039.0
2022-08-18 10:25:00,90.37,90.4,90.32,90.34,42280.0,83.1913,83.2189,83.1452,83.1636,42280.0
2022-08-18 10:30:00,90.34,90.37,90.21,90.22,23515.0,83.1636,83.1913,83.044,83.0532,23515.0
2022-08-18 10:35:00,90.21,90.23,90.15,90.22,30285.0,83.044,83.0624,82.9887,83.0532,30285.0
2022-08-18 10:40:00,90.22,90.33,90.21,90.33,152606.0,83.0532,83.1544,83.044,83.1544,152606.0
2022-08-18 10:45:00,90.33,90.36,90.23,90.28,51200.0,83.1544,83.182,83.0624,83.1084,51200.0
2022-08-18 10:50:00,90.27,90.27,90.13,90.24,31029.0,83.0992,83.0992,82.9703,83.0716,31029.0
2022-08-18 10:55:00,90.24,90.32,90.2,90.32,18993.0,83.0716,83.1452,83.0348,83.1452,18993.0
2022-08-18 11:00:00,90.33,90.39,90.28,90.34,27225.0,83.1544,83.2097,83.1084,83.1636,27225.0
2022-08-18 11:05:00,90.34,90.36,90.25,90.36,29441.0,83.1636,83.182,83.0808,83.182,29441.0
2022-08-18 11:10:00,90.36,90.44,90.35,90.39,36366.0,83.182,83.2557,83.1728,83.2097,36366.0
2022-08-18 11:15:00,90.39,90.43,90.36,90.41,20157.0,83.2097,83.2465,83.182,83.2281,20157.0
2022-08-18 11:20:00,90.42,90.54,90.41,90.54,26237.0,83.2373,83.3477,83.2281,83.3477,26237.0
2022-08-18 11:25:00,90.54,90.55,90.49,90.53,16705.0,83.3477,83.357,83.3017,83.3385,16705.0
2022-08-18 11:30:00,90.53,90.53,90.46,90.48,16914.0,83.3385,83.3385,83.2741,83.2925,16914.0
2022-08-18 11:35:00,90.47,90.56,90.44,90.5,37094.0,83.2833,83.3662,83.2557,83.3109,37094.0
2022-08-18 11:40:00,90.5,90.53,90.46,90.53,25679.0,83.3109,83.3385,83.2741,83.3385,25679.0
2022-08-18 11:45:00,90.52,90.55,90.48,90.54,16493.0,83.3293,83.357,83.2925,83.3477,16493.0
2022-08-18 11:50:00,90.55,90.58,90.52,90.57,25893.0,83.357,83.3846,83.3293,83.3754,25893.0
2022-08-18 11:55:00,90.58,90.62,90.5,90.51,19088.0,83.3846,83.4214,83.3109,83.3201,19088.0
2022-08-18 12:00:00,90.5,90.59,90.47,90.58,17888.0,83.3109,83.3938,83.2833,83.3846,17888.0
2022-08-18 12:05:00,90.58,90.64,90.57,90.57,23784.0,83.3846,83.4398,83.3754,83.3754,23784.0
2022-08-18 12:10:00,90.58,90.6,90.52,90.56,18700.0,83.3846,83.403,83.3293,83.3662,18700.0
2022-08-18 12:15:00,90.56,90.57,90.48,90.53,21499.0,83.3662,83.3754,83.2925,83.3385,21499.0
2022-08-18 12:20:00,90.53,90.53,90.38,90.41,33291.0,83.3385,83.3385,83.2005,83.2281,33291.0
2022-08-18 12:25:00,90.41,90.47,90.37,90.42,35532.0,83.2281,83.2833,83.1913,83.2373,35532.0
2022-08-18 12:30:00,90.41,90.43,90.37,90.42,51623.0,83.2281,83.2465,83.1913,83.2373,51623.0
2022-08-18 12:35:00,90.43,90.45,90.39,90.41,29159.0,83.2465,83.2649,83.2097,83.2281,29159.0
2022-08-18 12:40:00,90.41,90.46,90.39,90.39,36859.0,83.2281,83.2741,83.2097,83.2097,36859.0
2022-08-18 12:45:00,90.38,90.42,90.35,90.4,49997.0,83.2005,83.2373,83.1728,83.2189,49997.0
2022-08-18 12:50:00,90.39,90.39,90.22,90.25,17238.0,83.2097,83.2097,83.0532,83.0808,17238.0
2022-08-18 12:55:00,90.26,90.33,90.25,90.3,30177.0,83.09,83.1544,83.0808,83.1268,30177.0
2022-08-18 13:00:00,90.29,90.33,90.27,90.27,32780.0,83.1176,83.1544,83.0992,83.0992,32780.0
2022-08-18 13:05:00,90.27,90.39,90.26,90.35,28116.0,83.0992,83.2097,83.09,83.1728,28116.0
2022-08-18 13:10:00,90.35,90.37,90.17,90.18,36465.0,83.1728,83.1913,83.0071,83.0163,36465.0
2022-08-18 13:15:00,90.18,90.18,89.98,90.02,69241.0,83.0163,83.0163,82.8322,82.8691,69241.0
2022-08-18 13:20:00,90.02,90.02,89.87,89.98,70869.0,82.8691,82.8691,82.731,82.8322,70869.0
2022-08-18 13:25:00,90.0,90.14,89.99,90.07,30726.0,82.8506,82.9795,82.8414,82.9151,30726.0
2022-08-18 13:30:00,90.07,90.09,90.03,90.06,40962.0,82.9151,82.9335,82.8783,82.9059,40962.0
2022-08-18 13:35:00,90.06,90.1,90.02,90.1,35726.0,82.9059,82.9427,82.8691,82.9427,35726.0
2022-08-18 13:40:00,90.1,90.22,90.1,90.18,35730.0,82.9427,83.0532,82.9427,83.0163,35730.0
2022-08-18 13:45:00,90.18,90.27,90.15,90.23,36844.0,83.0163,83.0992,82.9887,83.0624,36844.0
2022-08-18 13:50:00,90.23,90.33,90.21,90.24,41508.0,83.0624,83.1544,83.044,83.0716,41508.0
2022-08-18 13:55:00,90.25,90.31,90.23,90.25,30989.0,83.0808,83.136,83.0624,83.0808,30989.0
2022-08-18 14:00:00,90.25,90.32,90.21,90.29,40483.0,83.0808,83.1452,83.044,83.1176,40483.0
2022-08-18 14:05:00,90.28,90.29,90.23,90.27,54092.0,83.1084,83.1176,83.0624,83.0992,54092.0
2022-08-18 14:10:00,90.26,90.35,90.26,90.34,41246.0,83.09,83.1728,83.09,83.1636,41246.0
2022-08-18 14:15:00,90.34,90.38,90.31,90.37,20423.0,83.1636,83.2005,83.136,83.1913,20423.0
2022-08-18 14:20:00,90.38,90.39,90.34,90.39,20532.0,83.2005,83.2097,83.1636,83.2097,20532.0
2022-08-18 14:25:00,90.39,90.45,90.37,90.42,28201.0,83.2097,83.2649,83.1913,83.2373,28201.0
2022-08-18 14:30:00,90.42,90.42,90.28,90.33,28161.0,83.2373,83.2373,83.1084,83.1544,28161.0
2022-08-18 14:35:00,90.32,90.36,90.3,90.34,24951.0,83.1452,83.182,83.1268,83.1636,24951.0
2022-08-18 14:40:00,90.34,90.42,90.32,90.4,22389.0,83.1636,83.2373,83.1452,83.2189,22389.0
2022-08-18 14:45:00,90.4,90.4,90.34,90.34,21827.0,83.2189,83.2189,83.1636,83.1636,21827.0
2022-08-18 14:50:00,90.33,90.41,90.3,90.4,33514.0,83.1544,83.2281,83.1268,83.2189,33514.0
2022-08-18 14:55:00,90.41,90.45,90.39,90.41,23673.0,83.2281,83.2649,83.2097,83.2281,23673.0
2022-08-18 15:00:00,90.41,90.47,90.4,90.47,27449.0,83.2281,83.2833,83.2189,83.2833,27449.0
2022-08-18 15:05:00,90.47,90.48,90.43,90.45,22301.0,83.2833,83.2925,83.2465,83.2649,22301.0
2022-08-18 15:10:00,90.45,90.51,90.43,90.51,24864.0,83.2649,83.3201,83.2465,83.3201,24864.0
2022-08-18 15:15:00,90.52,90.61,90.48,90.55,77234.0,83.3293,83.4122,83.2925,83.357,77234.0
2022-08-18 15:20:00,90.56,90.59,90.52,90.58,33419.0,83.3662,83.3938,83.3293,83.3846,33419.0
2022-08-18 15:25:00,90.58,90.58,90.5,90.51,26813.0,83.3846,83.3846,83.3109,83.3201,26813.0
2022-08-18 15:30:00,90.51,90.52,90.46,90.46,54377.0,83.3201,83.3293,83.2741,83.2741,54377.0
2022-08-18 15:35:00,90.46,90.47,90.41,90.43,42384.0,83.2741,83.2833,83.2281,83.2465,42384.0
2022-08-18 15:40:00,90.44,90.48,90.38,90.38,118806.0,83.2557,83.2925,83.2005,83.2005,118806.0
2022-08-18 15:45:00,90.39,90.4,90.29,90.31,106124.0,83.2097,83.2189,83.1176,83.136,106124.0
2022-08-18 15:50:00,90.3,90.3,90.2,90.27,134167.0,83.1268,83.1268,83.0348,83.0992,134167.0
2022-08-18 15:55:00,90.27,90.28,90.12,90.26,365490.0,83.0992,83.1084,82.9611,83.09,365490.0
2022-08-19 09:30:00,90.11,90.13,89.44,89.75,423733.0,82.9519,82.9703,82.3351,82.6205,423733.0
2022-08-19 09:35:00,89.76,90.23,89.73,90.23,96803.0,82.6297,83.0624,82.6021,83.0624,96803.0
2022-08-19 09:40:00,90.24,90.59,90.24,90.31,88003.0,83.0716,83.3938,83.0716,83.136,88003.0
2022-08-19 09:45:00,90.31,90.31,90.0,90.03,39462.0,83.136,83.136,82.8506,82.8783,39462.0
2022-08-19 09:50:00,90.03,90.08,89.7,89.71,82824.0,82.8783,82.9243,82.5745,82.5837,82824.0
2022-08-19 09:55:00,89.68,89.81,89.59,89.8,35553.0,82.5561,82.6757,82.4732,82.6665,35553.0
2022-08-19 10:00:00,89.8,89.92,89.79,89.87,45137.0,82.6665,82.777,82.6573,82.731,45137.0
2022-08-19 10:05:00,89.87,89.96,89.82,89.87,40124.0,82.731,82.8138,82.6849,82.731,40124.0
2022-08-19 10:10:00,89.88,89.94,89.82,89.82,37671.0,82.7402,82.7954,82.6849,82.6849,37671.0
2022-08-19 10:15:00,89.84,89.89,89.77,89.78,34379.0,82.7034,82.7494,82.6389,82.6481,34379.0
2022-08-19 10:20:00,89.78,89.79,89.63,89.66,31343.0,82.6481,82.6573,82.51,82.5377,31343.0
2022-08-19 10:25:00,89.66,89.68,89.61,89.67,39366.0,82.5377,82.5561,82.4916,82.5469,39366.0
2022-08-19 10:30:00,89.68,89.77,89.64,89.76,37083.0,82.5561,82.6389,82.5192,82.6297,37083.0
2022-08-19 10:35:00,89.77,89.84,89.71,89.76,38545.0,82.6389,82.7034,82.5837,82.6297,38545.0
2022-08-19 10:40:00,89.77,89.82,89.72,89.75,27155.0,82.6389,82.6849,82.5929,82.6205,27155.0
2022-08-19 10:45:00,89.75,89.78,89.72,89.75,21367.0,82.6205,82.6481,82.5929,82.6205,21367.0
2022-08-19 10:50:00,89.76,89.86,89.76,89.81,44556.0,82.6297,82.7218,82.6297,82.6757,44556.0
2022-08-19 10:55:00,89.82,89.82,89.68,89.72,30630.0,82.6849,82.6849,82.5561,82.5929,30630.0
2022-08-19 11:00:00,89.72,89.8,89.71,89.73,39398.0,82.5929,82.6665,82.5837,82.6021,39398.0
2022-08-19 11:05:00,89.73,89.74,89.56,89.58,29203.0,82.6021,82.6113,82.4456,82.464,29203.0
2022-08-19 11:10:00,89.58,89.59,89.47,89.52,87410.0,82.464,82.4732,82.3627,82.4088,87410.0
2022-08-19 11:15:00,89.52,89.54,89.46,89.52,58719.0,82.4088,82.4272,82.3535,82.4088,58719.0
2022-08-19 11:20:00,89.51,89.61,89.5,89.6,21285.0,82.3996,82.4916,82.3904,82.4824,21285.0
2022-08-19 11:25:00,89.61,89.72,89.58,89.71,27162.0,82.4916,82.5929,82.464,82.5837,27162.0
2022-08-19 11:30:00,89.72,89.74,89.61,89.69,14957.0,82.5929,82.6113,82.4916,82.5653,14957.0
2022-08-19 11:35:00,89.7,89.81,89.7,89.81,22601.0,82.5745,82.6757,82.5745,82.6757,22601.0
2022-08-19 11:40:00,89.81,89.88,89.8,89.88,13454.0,82.6757,82.7402,82.6665,82.7402,13454.0
2022-08-19 11:45:00,89.89,89.92,89.87,89.89,15000.0,82.7494,82.777,82.731,82.7494,15000.0
2022-08-19 11:50:00,89.9,89.94,89.8,89.8,31465.0,82.7586,82.7954,82.6665,82.6665,31465.0
2022-08-19 11:55:00,89.81,89.94,89.8,89.93,39301.0,82.6757,82.7954,82.6665,82.7862,39301.0
2022-08-19 12:00:00,89.93,89.98,89.91,89.95,37769.0,82.7862,82.8322,82.7678,82.8046,37769.0
2022-08-19 12:05:00,89.96,89.98,89.89,89.92,21168.0,82.8138,82.8322,82.7494,82.777,21168.0
2022-08-19 12:10:00,89.93,89.99,89.92,89.96,12940.0,82.7862,82.8414,82.777,82.8138,12940.0
2022-08-19 12:15:00,89.97,90.06,89.96,90.05,18193.0,82.823,82.9059,82.8138,82.8967,18193.0
2022-08-19 12:20:00,90.05,90.12,90.04,90.09,20572.0,82.8967,82.9611,82.8875,82.9335,20572.0
2022-08-19 12:25:00,90.09,90.16,90.08,90.1,22988.0,82.9335,82.9979,82.9243,82.9427,22988.0
2022-08-19 12:30:00,90.1,90.22,90.08,90.16,24492.0,82.9427,83.0532,82.9243,82.9979,24492.0
2022-08-19 12:35:00,90.15,90.33,90.14,90.31,23352.0,82.9887,83.1544,82.9795,83.136,23352.0
2022-08-19 12:40:00,90.31,90.31,90.2,90.2,27534.0,83.136,83.136,83.0348,83.0348,27534.0
2022-08-19 12:45:00,90.2,90.29,90.18,90.2,18492.0,83.0348,83.1176,83.0163,83.0348,18492.0
2022-08-19 12:50:00,90.2,90.33,90.19,90.28,31467.0,83.0348,83.1544,83.0256,83.1084,31467.0
2022-08-19 12:55:00,90.3,90.35,90.18,90.2,34049.0,83.1268,83.1728,83.0163,83.0348,34049.0
2022-08-19 13:00:00,90.21,90.3,90.13,90.22,37474.0,83.044,83.1268,82.9703,83.0532,37474.0
2022-08-19 13:05:00,90.2,90.22,90.1,90.15,19102.0,83.0348,83.0532,82.9427,82.9887,19102.0
2022-08-19 13:10:00,90.17,90.17,90.03,90.09,16810.0,83.0071,83.0071,82.8783,82.9335,16810.0
2022-08-19 13:15:00,90.11,90.24,90.09,90.23,23987.0,82.9519,83.0716,82.9335,83.0624,23987.0
2022-08-19 13:20:00,90.23,90.24,90.17,90.23,18613.0,83.0624,83.0716,83.0071,83.0624,18613.0
2022-08-19 13:25:00,90.21,90.23,90.17,90.21,27260.0,83.044,83.0624,83.0071,83.044,27260.0
2022-08-19 13:30:00,90.22,90.22,90.03,90.06,45837.0,83.0532,83.0532,82.8783,82.9059,45837.0
2022-08-19 13:35:00,90.05,90.08,89.98,90.01,10537.0,82.8967,82.9243,82.8322,82.8599,10537.0
2022-08-19 13:40:00,90.0,90.02,89.96,89.98,11626.0,82.8506,82.8691,82.8138,82.8322,11626.0
2022-08-19 13:45:00,89.98,89.99,89.92,89.98,16842.0,82.8322,82.8414,82.777,82.8322,16842.0
2022-08-19 13:50:00,89.99,90.03,89.97,90.02,12554.0,82.8414,82.8783,82.823,82.8691,12554.0
2022-08-19 13:55:00,90.02,90.08,90.01,90.07,19778.0,82.8691,82.9243,82.8599,82.9151,19778.0
2022-08-19 14:00:00,90.06,90.12,90.03,90.09,23778.0,82.9059,82.9611,82.8783,82.9335,23778.0
2022-08-19 14:05:00,90.09,90.11,89.99,90.04,18816.0,82.9335,82.9519,82.8414,82.8875,18816.0
2022-08-19 14:10:00,90.04,90.04,89.89,89.9,23476.0,82.8875,82.8875,82.7494,82.7586,23476.0
2022-08-19 14:15:00,89.89,89.89,89.82,89.85,18219.0,82.7494,82.7494,82.6849,82.7126,18219.0
2022-08-19 14:20:00,89.86,89.89,89.84,89.88,15282.0,82.7218,82.7494,82.7034,82.7402,15282.0
2022-08-19 14:25:00,89.87,89.9,89.83,89.84,18414.0,82.731,82.7586,82.6941,82.7034,18414.0
2022-08-19 14:30:00,89.84,89.84,89.72,89.75,21742.0,82.7034,82.7034,82.5929,82.6205,21742.0
2022-08-19 14:35:00,89.75,89.77,89.67,89.68,23526.0,82.6205,82.6389,82.5469,82.5561,23526.0
2022-08-19 14:40:00,89.69,89.7,89.62,89.7,24407.0,82.5653,82.5745,82.5008,82.5745,24407.0
2022-08-19 14:45:00,89.7,89.74,89.68,89.72,41224.0,82.5745,82.6113,82.5561,82.5929,41224.0
2022-08-19 14:50:00,89.73,89.74,89.57,89.58,19402.0,82.6021,82.6113,82.4548,82.464,19402.0
2022-08-19 14:55:00,89.59,89.63,89.56,89.61,30967.0,82.4732,82.51,82.4456,82.4916,30967.0
2022-08-19 15:00:00,89.6,89.63,89.46,89.47,21451.0,82.4824,82.51,82.3535,82.3627,21451.0
2022-08-19 15:05:00,89.47,89.47,89.36,89.38,44806.0,82.3627,82.3627,82.2615,82.2799,44806.0
2022-08-19 15:10:00,89.38,89.59,89.36,89.59,90693.0,82.2799,82.4732,82.2615,82.4732,90693.0
2022-08-19 15:15:00,89.59,89.69,89.59,89.61,44462.0,82.4732,82.5653,82.4732,82.4916,44462.0
2022-08-19 15:20:00,89.61,89.64,89.55,89.58,19358.0,82.4916,82.5192,82.4364,82.464,19358.0
2022-08-19 15:25:00,89.58,89.6,89.51,89.54,27865.0,82.464,82.4824,82.3996,82.4272,27865.0
2022-08-19 15:30:00,89.54,89.55,89.45,89.48,42583.0,82.4272,82.4364,82.3443,82.372,42583.0
2022-08-19 15:35:00,89.48,89.48,89.41,89.47,35336.0,82.372,82.372,82.3075,82.3627,35336.0
2022-08-19 15:40:00,89.47,89.57,89.46,89.56,47571.0,82.3627,82.4548,82.3535,82.4456,47571.0
2022-08-19 15:45:00,89.56,89.72,89.55,89.72,102245.0,82.4456,82.5929,82.4364,82.5929,102245.0
2022-08-19 15:50:00,89.73,89.81,89.64,89.73,104383.0,82.6021,82.6757,82.5192,82.6021,104383.0
2022-08-19 15:55:00,89.75,89.81,89.66,89.7,329535.0,82.6205,82.6757,82.5377,82.5745,329535.0
2022-08-22 09:30:00,88.93,89.22,88.8,89.17,154552.0,81.8656,82.1326,81.746,82.0866,154552.0
2022-08-22 09:35:00,89.15,89.31,89.06,89.29,24395.0,82.0682,82.2155,81.9853,82.197,24395.0
2022-08-22 09:40:00,89.3,89.38,89.18,89.27,29220.0,82.2063,82.2799,82.0958,82.1786,29220.0
2022-08-22 09:45:00,89.24,89.29,89.12,89.14,25052.0,82.151,82.197,82.0405,82.059,25052.0
2022-08-22 09:50:00,89.13,89.28,89.09,89.25,41872.0,82.0498,82.1878,82.0129,82.1602,41872.0
2022-08-22 09:55:00,89.26,89.27,89.15,89.22,30736.0,82.1694,82.1786,82.0682,82.1326,30736.0
2022-08-22 10:00:00,89.21,89.44,89.19,89.3,38737.0,82.1234,82.3351,82.105,82.2063,38737.0
2022-08-22 10:05:00,89.3,89.37,89.25,89.37,42820.0,82.2063,82.2707,82.1602,82.2707,42820.0
2022-08-22 10:10:00,89.38,89.44,89.34,89.39,34284.0,82.2799,82.3351,82.2431,82.2891,34284.0
2022-08-22 10:15:00,89.4,89.44,89.32,89.39,24042.0,82.2983,82.3351,82.2247,82.2891,24042.0
2022-08-22 10:20:00,89.39,89.53,89.39,89.47,29703.0,82.2891,82.418,82.2891,82.3627,29703.0
2022-08-22 10:25:00,89.47,89.52,89.4,89.42,39311.0,82.3627,82.4088,82.2983,82.3167,39311.0
2022-08-22 10:30:00,89.41,89.43,89.28,89.32,43397.0,82.3075,82.3259,82.1878,82.2247,43397.0
2022-08-22 10:35:00,89.32,89.35,89.29,89.33,29313.0,82.2247,82.2523,82.197,82.2339,29313.0
2022-08-22 10:40:00,89.33,89.38,89.28,89.3,23314.0,82.2339,82.2799,82.1878,82.2063,23314.0
2022-08-22 10:45:00,89.3,89.32,89.22,89.26,47508.0,82.2063,82.2247,82.1326,82.1694,47508.0
2022-08-22 10:50:00,89.25,89.25,89.0,89.04,40087.0,82.1602,82.1602,81.9301,81.9669,40087.0
2022-08-22 10:55:00,89.02,89.05,88.95,89.0,27215.0,81.9485,81.9761,81.8841,81.9301,27215.0
2022-08-22 11:00:00,88.99,88.99,88.84,88.86,30378.0,81.9209,81.9209,81.7828,81.8012,30378.0
2022-08-22 11:05:00,88.86,88.95,88.84,88.88,32029.0,81.8012,81.8841,81.7828,81.8196,32029.0
2022-08-22 11:10:00,88.88,88.94,88.84,88.86,26256.0,81.8196,81.8748,81.7828,81.8012,26256.0
2022-08-22 11:15:00,88.85,88.89,88.79,88.88,22548.0,81.792,81.8288,81.7368,81.8196,22548.0
2022-08-22 11:20:00,88.88,88.91,88.8,88.81,27987.0,81.8196,81.8472,81.746,81.7552,27987.0
2022-08-22 11:25:00,88.8,88.81,88.71,88.75,24079.0,81.746,81.7552,81.6631,81.6999,24079.0
2022-08-22 11:30:00,88.74,88.77,88.71,88.75,31684.0,81.6907,81.7184,81.6631,81.6999,31684.0
2022-08-22 11:35:00,88.75,88.79,88.69,88.69,25330.0,81.6999,81.7368,81.6447,81.6447,25330.0
2022-08-22 11:40:00,88.7,88.79,88.67,88.68,25184.0,81.6539,81.7368,81.6263,81.6355,25184.0
2022-08-22 11:45:00,88.69,88.71,88.6,88.69,39129.0,81.6447,81.6631,81.5619,81.6447,39129.0
2022-08-22 11:50:00,88.72,88.9,88.69,88.87,26677.0,81.6723,81.838,81.6447,81.8104,26677.0
2022-08-22 11:55:00,88.87,88.91,88.85,88.89,17368.0,81.8104,81.8472,81.792,81.8288,17368.0
2022-08-22 12:00:00,88.88,88.97,88.87,88.92,9668.0,81.8196,81.9025,81.8104,81.8564,9668.0
2022-08-22 12:05:00,88.91,88.92,88.84,88.88,20231.0,81.8472,81.8564,81.7828,81.8196,20231.0
2022-08-22 12:10:00,88.91,88.92,88.87,88.89,15061.0,81.8472,81.8564,81.8104,81.8288,15061.0
2022-08-22 12:15:00,88.89,88.97,88.86,88.97,15549.0,81.8288,81.9025,81.8012,81.9025,15549.0
2022-08-22 12:20:00,88.98,89.1,88.97,89.06,17266.0,81.9117,82.0221,81.9025,81.9853,17266.0
2022-08-22 12:25:00,89.07,89.08,88.94,88.96,19053.0,81.9945,82.0037,81.8748,81.8933,19053.0
2022-08-22 12:30:00,88.96,89.02,88.93,88.93,15327.0,81.8933,81.9485,81.8656,81.8656,15327.0
2022-08-22 12:35:00,88.93,88.97,88.92,88.95,10196.0,81.8656,81.9025,81.8564,81.8841,10196.0
2022-08-22 12:40:00,88.94,88.95,88.83,88.84,21650.0,81.8748,81.8841,81.7736,81.7828,21650.0
2022-08-22 12:45:00,88.84,88.88,88.77,88.81,21977.0,81.7828,81.8196,81.7184,81.7552,21977.0
2022-08-22 12:50:00,88.81,88.87,88.79,88.85,8744.0,81.7552,81.8104,81.7368,81.792,8744.0
2022-08-22 12:55:00,88.85,88.87,88.81,88.84,14902.0,81.792,81.8104,81.7552,81.7828,14902.0
2022-08-22 13:00:00,88.84,88.85,88.78,88.81,21780.0,81.7828,81.792,81.7276,81.7552,21780.0
2022-08-22 13:05:00,88.8,88.81,88.76,88.8,13291.0,81.746,81.7552,81.7091,81.746,13291.0
2022-08-22 13:10:00,88.79,88.82,88.71,88.82,22727.0,81.7368,81.7644,81.6631,81.7644,22727.0
2022-08-22 13:15:00,88.81,88.82,88.75,88.78,26432.0,81.7552,81.7644,81.6999,81.7276,26432.0
2022-08-22 13:20:00,88.78,88.8,88.7,88.72,23134.0,81.7276,81.746,81.6539,81.6723,23134.0
2022-08-22 13:25:00,88.72,88.74,88.66,88.69,16727.0,81.6723,81.6907,81.6171,81.6447,16727.0
2022-08-22 13:30:00,88.68,88.68,88.6,88.63,16945.0,81.6355,81.6355,81.5619,81.5895,16945.0
2022-08-22 13:35:00,88.63,88.68,88.59,88.65,19038.0,81.5895,81.6355,81.5527,81.6079,19038.0
2022-08-22 13:40:00,88.65,88.69,88.62,88.65,19425.0,81.6079,81.6447,81.5803,81.6079,19425.0
2022-08-22 13:45:00,88.66,88.67,88.63,88.65,18560.0,81.6171,81.6263,81.5895,81.6079,18560.0
2022-08-22 13:50:00,88.66,88.68,88.54,88.54,34385.0,81.6171,81.6355,81.5066,81.5066,34385.0
2022-08-22 13:55:00,88.55,88.56,88.48,88.5,24343.0,81.5158,81.525,81.4514,81.4698,24343.0
2022-08-22 14:00:00,88.49,88.56,88.47,88.49,20009.0,81.4606,81.525,81.4422,81.4606,20009.0
2022-08-22 14:05:00,88.48,88.49,88.41,88.41,18911.0,81.4514,81.4606,81.3869,81.3869,18911.0
2022-08-22 14:10:00,88.41,88.46,88.38,88.45,22009.0,81.3869,81.433,81.3593,81.4238,22009.0
2022-08-22 14:15:00,88.44,88.45,88.35,88.43,21363.0,81.4146,81.4238,81.3317,81.4054,21363.0
2022-08-22 14:20:00,88.42,88.49,88.41,88.45,24229.0,81.3962,81.4606,81.3869,81.4238,24229.0
2022-08-22 14:25:00,88.45,88.51,88.44,88.49,21344.0,81.4238,81.479,81.4146,81.4606,21344.0
2022-08-22 14:30:00,88.48,88.51,88.47,88.48,13308.0,81.4514,81.479,81.4422,81.4514,13308.0
2022-08-22 14:35:00,88.49,88.54,88.48,88.5,21558.0,81.4606,81.5066,81.4514,81.4698,21558.0
2022-08-22 14:40:00,88.5,88.5,88.39,88.39,12434.0,81.4698,81.4698,81.3685,81.3685,12434.0
2022-08-22 14:45:00,88.39,88.43,88.38,88.41,10329.0,81.3685,81.4054,81.3593,81.3869,10329.0
2022-08-22 14:50:00,88.42,88.43,88.37,88.41,13097.0,81.3962,81.4054,81.3501,81.3869,13097.0
2022-08-22 14:55:00,88.4,88.41,88.37,88.39,22889.0,81.3777,81.3869,81.3501,81.3685,22889.0
2022-08-22 15:00:00,88.38,88.46,88.38,88.42,21038.0,81.3593,81.433,81.3593,81.3962,21038.0
2022-08-22 15:05:00,88.41,88.48,88.4,88.45,26358.0,81.3869,81.4514,81.3777,81.4238,26358.0
2022-08-22 15:10:00,88.44,88.51,88.43,88.47,20581.0,81.4146,81.479,81.4054,81.4422,20581.0
2022-08-22 15:15:00,88.48,88.51,88.43,88.45,23359.0,81.4514,81.479,81.4054,81.4238,23359.0
2022-08-22 15:20:00,88.45,88.47,88.37,88.45,41975.0,81.4238,81.4422,81.3501,81.4238,41975.0
2022-08-22 15:25:00,88.46,88.5,88.32,88.34,30866.0,81.433,81.4698,81.3041,81.3225,30866.0
2022-08-22 15:30:00,88.34,88.38,88.23,88.27,27627.0,81.3225,81.3593,81.2212,81.2581,27627.0
2022-08-22 15:35:00,88.26,88.49,88.25,88.47,58416.0,81.2489,81.4606,81.2397,81.4422,58416.0
2022-08-22 15:40:00,88.46,88.48,88.3,88.3,40711.0,81.433,81.4514,81.2857,81.2857,40711.0
2022-08-22 15:45:00,88.3,88.36,88.27,88.36,43532.0,81.2857,81.3409,81.2581,81.3409,43532.0
2022-08-22 15:50:00,88.36,88.55,88.32,88.48,98901.0,81.3409,81.5158,81.3041,81.4514,98901.0
2022-08-22 15:55:00,88.48,88.59,88.43,88.59,226444.0,81.4514,81.5527,81.4054,81.5527,226444.0
2022-08-23 09:30:00,88.61,88.65,88.03,88.14,93849.0,81.5711,81.6079,81.0371,81.1384,93849.0
2022-08-23 09:35:00,88.11,88.19,88.03,88.08,42006.0,81.1108,81.1844,81.0371,81.0832,42006.0
2022-08-23 09:40:00,88.06,88.21,87.89,87.99,33174.0,81.0648,81.2028,80.9083,81.0003,33174.0
2022-08-23 09:45:00,88.01,88.16,87.91,88.09,37217.0,81.0187,81.1568,80.9267,81.0924,37217.0
2022-08-23 09:50:00,88.07,88.24,88.05,88.06,18303.0,81.074,81.2305,81.0555,81.0648,18303.0
2022-08-23 09:55:00,88.06,88.13,88.0,88.11,20511.0,81.0648,81.1292,81.0095,81.1108,20511.0
2022-08-23 10:00:00,88.1,88.18,88.01,88.13,32756.0,81.1016,81.1752,81.0187,81.1292,32756.0
2022-08-23 10:05:00,88.14,88.3,88.12,88.28,19098.0,81.1384,81.2857,81.12,81.2673,19098.0
2022-08-23 10:10:00,88.27,88.42,88.25,88.38,21702.0,81.2581,81.3962,81.2397,81.3593,21702.0
2022-08-23 10:15:00,88.39,88.46,88.33,88.44,44108.0,81.3685,81.433,81.3133,81.4146,44108.0
2022-08-23 10:20:00,88.43,88.49,88.4,88.48,37510.0,81.4054,81.4606,81.3777,81.4514,37510.0
2022-08-23 10:25:00,88.48,88.49,88.34,88.37,31779.0,81.4514,81.4606,81.3225,81.3501,31779.0
2022-08-23 10:30:00,88.38,88.49,88.38,88.42,32367.0,81.3593,81.4606,81.3593,81.3962,32367.0
2022-08-23 10:35:00,88.41,88.42,88.2,88.23,23647.0,81.3869,81.3962,81.1936,81.2212,23647.0
2022-08-23 10:40:00,88.22,88.3,88.18,88.29,28033.0,81.212,81.2857,81.1752,81.2765,28033.0
2022-08-23 10:45:00,88.25,88.26,88.13,88.19,18632.0,81.2397,81.2489,81.1292,81.1844,18632.0
2022-08-23 10:50:00,88.2,88.25,88.16,88.16,26461.0,81.1936,81.2397,81.1568,81.1568,26461.0
2022-08-23 10:55:00,88.16,88.18,87.98,87.98,20109.0,81.1568,81.1752,80.9911,80.9911,20109.0
2022-08-23 11:00:00,87.98,88.0,87.79,87.8,25965.0,80.9911,81.0095,80.8162,80.8254,25965.0
2022-08-23 11:05:00,87.81,87.82,87.73,87.82,20527.0,80.8346,80.8438,80.761,80.8438,20527.0
2022-08-23 11:10:00,87.83,87.91,87.8,87.91,25009.0,80.853,80.9267,80.8254,80.9267,25009.0
2022-08-23 11:15:00,87.9,87.99,87.88,87.93,17029.0,80.9175,81.0003,80.8991,80.9451,17029.0
2022-08-23 11:20:00,87.95,88.0,87.9,87.92,22750.0,80.9635,81.0095,80.9175,80.9359,22750.0
2022-08-23 11:25:00,87.92,87.94,87.85,87.87,15653.0,80.9359,80.9543,80.8714,80.8898,15653.0
2022-08-23 11:30:00,87.86,87.99,87.86,87.92,14259.0,80.8806,81.0003,80.8806,80.9359,14259.0
2022-08-23 11:35:00,87.93,88.02,87.93,87.96,14660.0,80.9451,81.0279,80.9451,80.9727,14660.0
2022-08-23 11:40:00,87.95,88.04,87.92,87.97,15407.0,80.9635,81.0463,80.9359,80.9819,15407.0
2022-08-23 11:45:00,87.96,87.98,87.9,87.97,23943.0,80.9727,80.9911,80.9175,80.9819,23943.0
2022-08-23 11:50:00,87.98,88.01,87.89,87.95,17762.0,80.9911,81.0187,80.9083,80.9635,17762.0
2022-08-23 11:55:00,87.93,87.97,87.86,87.96,13823.0,80.9451,80.9819,80.8806,80.9727,13823.0
2022-08-23 12:00:00,87.97,87.98,87.91,87.93,8090.0,80.9819,80.9911,80.9267,80.9451,8090.0
2022-08-23 12:05:00,87.93,88.01,87.92,88.0,9403.0,80.9451,81.0187,80.9359,81.0095,9403.0
2022-08-23 12:10:00,88.0,88.01,87.91,87.91,7599.0,81.0095,81.0187,80.9267,80.9267,7599.0
2022-08-23 12:15:00,87.91,87.93,87.84,87.86,13073.0,80.9267,80.9451,80.8622,80.8806,13073.0
2022-08-23 12:20:00,87.86,87.86,87.77,87.78,21156.0,80.8806,80.8806,80.7978,80.807,21156.0
2022-08-23 12:25:00,87.76,87.82,87.66,87.66,51106.0,80.7886,80.8438,80.6965,80.6965,51106.0
2022-08-23 12:30:00,87.65,87.72,87.62,87.7,22095.0,80.6873,80.7518,80.6597,80.7334,22095.0
2022-08-23 12:35:00,87.7,87.84,87.67,87.79,20120.0,80.7334,80.8622,80.7057,80.8162,20120.0
2022-08-23 12:40:00,87.79,87.85,87.73,87.84,16826.0,80.8162,80.8714,80.761,80.8622,16826.0
2022-08-23 12:45:00,87.84,87.95,87.84,87.94,17538.0,80.8622,80.9635,80.8622,80.9543,17538.0
2022-08-23 12:50:00,87.94,87.97,87.86,87.94,33582.0,80.9543,80.9819,80.8806,80.9543,33582.0
2022-08-23 12:55:00,87.94,87.97,87.91,87.93,12042.0,80.9543,80.9819,80.9267,80.9451,12042.0
2022-08-23 13:00:00,87.93,88.01,87.93,87.98,15784.0,80.9451,81.0187,80.9451,80.9911,15784.0
2022-08-23 13:05:00,87.97,87.98,87.92,87.94,12527.0,80.9819,80.9911,80.9359,80.9543,12527.0
2022-08-23 13:10:00,87.95,87.98,87.91,87.96,26588.0,80.9635,80.9911,80.9267,80.9727,26588.0
2022-08-23 13:15:00,87.97,88.0,87.89,87.92,10243.0,80.9819,81.0095,80.9083,80.9359,10243.0
2022-08-23 13:20:00,87.94,87.94,87.88,87.9,5921.0,80.9543,80.9543,80.8991,80.9175,5921.0
2022-08-23 13:25:00,87.91,88.04,87.9,88.02,8703.0,80.9267,81.0463,80.9175,81.0279,8703.0
2022-08-23 13:30:00,88.0,88.07,88.0,88.06,21818.0,81.0095,81.074,81.0095,81.0648,21818.0
2022-08-23 13:35:00,88.04,88.04,87.92,87.92,11079.0,81.0463,81.0463,80.9359,80.9359,11079.0
2022-08-23 13:40:00,87.92,87.97,87.89,87.93,15559.0,80.9359,80.9819,80.9083,80.9451,15559.0
2022-08-23 13:45:00,87.94,87.95,87.87,87.87,15391.0,80.9543,80.9635,80.8898,80.8898,15391.0
2022-08-23 13:50:00,87.87,87.9,87.81,87.85,19423.0,80.8898,80.9175,80.8346,80.8714,19423.0
2022-08-23 13:55:00,87.84,87.87,87.8,87.8,12422.0,80.8622,80.8898,80.8254,80.8254,12422.0
2022-08-23 14:00:00,87.79,87.79,87.68,87.7,9498.0,80.8162,80.8162,80.7149,80.7334,9498.0
2022-08-23 14:05:00,87.69,87.74,87.68,87.74,9573.0,80.7241,80.7702,80.7149,80.7702,9573.0
2022-08-23 14:10:00,87.74,87.74,87.62,87.68,17469.0,80.7702,80.7702,80.6597,80.7149,17469.0
2022-08-23 14:15:00,87.7,87.82,87.67,87.8,18811.0,80.7334,80.8438,80.7057,80.8254,18811.0
2022-08-23 14:20:00,87.8,87.86,87.79,87.85,13818.0,80.8254,80.8806,80.8162,80.8714,13818.0
2022-08-23 14:25:00,87.84,87.95,87.81,87.95,16762.0,80.8622,80.9635,80.8346,80.9635,16762.0
2022-08-23 14:30:00,87.95,88.01,87.9,87.94,22669.0,80.9635,81.0187,80.9175,80.9543,22669.0
2022-08-23 14:35:00,87.93,87.97,87.92,87.96,19514.0,80.9451,80.9819,80.9359,80.9727,19514.0
2022-08-23 14:40:00,87.96,88.0,87.91,88.0,31849.0,80.9727,81.0095,80.9267,81.0095,31849.0
2022-08-23 14:45:00,88.0,88.0,87.87,87.91,11774.0,81.0095,81.0095,80.8898,80.9267,11774.0
2022-08-23 14:50:00,87.9,87.9,87.84,87.85,15277.0,80.9175,80.9175,80.8622,80.8714,15277.0
2022-08-23 14:55:00,87.86,87.96,87.83,87.92,12977.0,80.8806,80.9727,80.853,80.9359,12977.0
2022-08-23 15:00:00,87.95,88.09,87.94,88.09,14940.0,80.9635,81.0924,80.9543,81.0924,14940.0
2022-08-23 15:05:00,88.09,88.14,88.03,88.14,134510.0,81.0924,81.1384,81.0371,81.1384,134510.0
2022-08-23 15:10:00,88.13,88.17,88.09,88.12,20378.0,81.1292,81.166,81.0924,81.12,20378.0
2022-08-23 15:15:00,88.12,88.19,88.1,88.15,24305.0,81.12,81.1844,81.1016,81.1476,24305.0
2022-08-23 15:20:00,88.15,88.15,88.07,88.09,18010.0,81.1476,81.1476,81.074,81.0924,18010.0
2022-08-23 15:25:00,88.08,88.12,88.04,88.08,21216.0,81.0832,81.12,81.0463,81.0832,21216.0
2022-08-23 15:30:00,88.09,88.13,88.05,88.09,30482.0,81.0924,81.1292,81.0555,81.0924,30482.0
2022-08-23 15:35:00,88.09,88.14,88.03,88.09,40429.0,81.0924,81.1384,81.0371,81.0924,40429.0
2022-08-23 15:40:00,88.08,88.2,88.08,88.16,40587.0,81.0832,81.1936,81.0832,81.1568,40587.0
2022-08-23 15:45:00,88.15,88.15,88.05,88.1,52356.0,81.1476,81.1476,81.0555,81.1016,52356.0
2022-08-23 15:50:00,88.09,88.17,88.0,88.14,96282.0,81.0924,81.166,81.0095,81.1384,96282.0
2022-08-23 15:55:00,88.14,88.15,87.96,87.96,200932.0,81.1384,81.1476,80.9727,80.9727,200932.0
2022-08-24 09:30:00,88.15,88.34,88.02,88.27,110460.0,81.1476,81.3225,81.0279,81.2581,110460.0
2022-08-24 09:35:00,88.27,88.42,88.1,88.15,22862.0,81.2581,81.3962,81.1016,81.1476,22862.0
2022-08-24 09:40:00,88.16,88.3,88.12,88.23,31840.0,81.1568,81.2857,81.12,81.2212,31840.0
2022-08-24 09:45:00,88.23,88.29,88.18,88.22,40933.0,81.2212,81.2765,81.1752,81.212,40933.0
2022-08-24 09:50:00,88.23,88.24,88.09,88.15,34743.0,81.2212,81.2305,81.0924,81.1476,34743.0
2022-08-24 09:55:00,88.16,88.22,88.03,88.09,37098.0,81.1568,81.212,81.0371,81.0924,37098.0
2022-08-24 10:00:00,88.11,88.14,87.96,88.13,78373.0,81.1108,81.1384,80.9727,81.1292,78373.0
2022-08-24 10:05:00,88.13,88.25,88.11,88.25,41238.0,81.1292,81.2397,81.1108,81.2397,41238.0
2022-08-24 10:10:00,88.27,88.28,88.12,88.26,45219.0,81.2581,81.2673,81.12,81.2489,45219.0
2022-08-24 10:15:00,88.25,88.3,88.23,88.3,33173.0,81.2397,81.2857,81.2212,81.2857,33173.0
2022-08-24 10:20:00,88.29,88.35,88.27,88.32,24465.0,81.2765,81.3317,81.2581,81.3041,24465.0
2022-08-24 10:25:00,88.31,88.44,88.31,88.38,23653.0,81.2949,81.4146,81.2949,81.3593,23653.0
2022-08-24 10:30:00,88.36,88.42,88.31,88.39,35208.0,81.3409,81.3962,81.2949,81.3685,35208.0
2022-08-24 10:35:00,88.41,88.41,88.32,88.34,16999.0,81.3869,81.3869,81.3041,81.3225,16999.0
2022-08-24 10:40:00,88.33,88.34,88.25,88.3,19731.0,81.3133,81.3225,81.2397,81.2857,19731.0
2022-08-24 10:45:00,88.31,88.39,88.28,88.39,26290.0,81.2949,81.3685,81.2673,81.3685,26290.0
2022-08-24 10:50:00,88.39,88.5,88.38,88.46,18501.0,81.3685,81.4698,81.3593,81.433,18501.0
2022-08-24 10:55:00,88.46,88.47,88.37,88.37,17877.0,81.433,81.4422,81.3501,81.3501,17877.0
2022-08-24 11:00:00,88.37,88.42,88.32,88.37,20917.0,81.3501,81.3962,81.3041,81.3501,20917.0
2022-08-24 11:05:00,88.37,88.39,88.27,88.28,30837.0,81.3501,81.3685,81.2581,81.2673,30837.0
2022-08-24 11:10:00,88.27,88.4,88.23,88.4,58922.0,81.2581,81.3777,81.2212,81.3777,58922.0
2022-08-24 11:15:00,88.43,88.44,88.36,88.38,35487.0,81.4054,81.4146,81.3409,81.3593,35487.0
2022-08-24 11:20:00,88.38,88.47,88.32,88.44,89046.0,81.3593,81.4422,81.3041,81.4146,89046.0
2022-08-24 11:25:00,88.44,88.6,88.43,88.58,74724.0,81.4146,81.5619,81.4054,81.5434,74724.0
2022-08-24 11:30:00,88.58,88.76,88.58,88.74,25410.0,81.5434,81.7091,81.5434,81.6907,25410.0
2022-08-24 11:35:00,88.73,88.76,88.66,88.7,23208.0,81.6815,81.7091,81.6171,81.6539,23208.0
2022-08-24 11:40:00,88.68,88.69,88.59,88.66,22515.0,81.6355,81.6447,81.5527,81.6171,22515.0
2022-08-24 11:45:00,88.66,88.71,88.6,88.62,17723.0,81.6171,81.6631,81.5619,81.5803,17723.0
2022-08-24 11:50:00,88.61,88.78,88.6,88.76,32414.0,81.5711,81.7276,81.5619,81.7091,32414.0
2022-08-24 11:55:00,88.76,88.78,88.61,88.62,23654.0,81.7091,81.7276,81.5711,81.5803,23654.0
2022-08-24 12:00:00,88.61,88.62,88.55,88.57,17684.0,81.5711,81.5803,81.5158,81.5342,17684.0
2022-08-24 12:05:00,88.59,88.61,88.52,88.59,14996.0,81.5527,81.5711,81.4882,81.5527,14996.0
2022-08-24 12:10:00,88.6,88.62,88.51,88.55,11056.0,81.5619,81.5803,81.479,81.5158,11056.0
2022-08-24 12:15:00,88.55,88.63,88.55,88.61,13872.0,81.5158,81.5895,81.5158,81.5711,13872.0
2022-08-24 12:20:00,88.62,88.63,88.52,88.53,14616.0,81.5803,81.5895,81.4882,81.4974,14616.0
2022-08-24 12:25:00,88.52,88.54,88.51,88.53,10268.0,81.4882,81.5066,81.479,81.4974,10268.0
2022-08-24 12:30:00,88.52,88.52,88.4,88.46,16218.0,81.4882,81.4882,81.3777,81.433,16218.0
2022-08-24 12:35:00,88.47,88.47,88.25,88.28,14665.0,81.4422,81.4422,81.2397,81.2673,14665.0
2022-08-24 12:40:00,88.28,88.3,88.06,88.09,26018.0,81.2673,81.2857,81.0648,81.0924,26018.0
2022-08-24 12:45:00,88.11,88.21,88.09,88.2,15605.0,81.1108,81.2028,81.0924,81.1936,15605.0
2022-08-24 12:50:00,88.2,88.21,88.09,88.13,22254.0,81.1936,81.2028,81.0924,81.1292,22254.0
2022-08-24 12:55:00,88.16,88.17,88.08,88.12,14520.0,81.1568,81.166,81.0832,81.12,14520.0
2022-08-24 13:00:00,88.11,88.13,88.06,88.09,14785.0,81.1108,81.1292,81.0648,81.0924,14785.0
2022-08-24 13:05:00,88.09,88.2,88.08,88.19,9230.0,81.0924,81.1936,81.0832,81.1844,9230.0
2022-08-24 13:10:00,88.19,88.2,88.16,88.17,11666.0,81.1844,81.1936,81.1568,81.166,11666.0
2022-08-24 13:15:00,88.16,88.17,88.1,88.12,33006.0,81.1568,81.166,81.1016,81.12,33006.0
2022-08-24 13:20:00,88.13,88.19,88.11,88.14,11522.0,81.1292,81.1844,81.1108,81.1384,11522.0
2022-08-24 13:25:00,88.14,88.16,88.09,88.11,13794.0,81.1384,81.1568,81.0924,81.1108,13794.0
2022-08-24 13:30:00,88.1,88.19,88.09,88.09,17820.0,81.1016,81.1844,81.0924,81.0924,17820.0
2022-08-24 13:35:00,88.12,88.16,88.08,88.14,13414.0,81.12,81.1568,81.0832,81.1384,13414.0
2022-08-24 13:40:00,88.15,88.17,88.07,88.09,37310.0,81.1476,81.166,81.074,81.0924,37310.0
2022-08-24 13:45:00,88.1,88.18,88.07,88.17,17787.0,81.1016,81.1752,81.074,81.166,17787.0
2022-08-24 13:50:00,88.17,88.19,88.15,88.17,11753.0,81.166,81.1844,81.1476,81.166,11753.0
2022-08-24 13:55:00,88.17,88.18,88.15,88.17,10366.0,81.166,81.1752,81.1476,81.166,10366.0
2022-08-24 14:00:00,88.18,88.28,88.18,88.28,20151.0,81.1752,81.2673,81.1752,81.2673,20151.0
2022-08-24 14:05:00,88.26,88.37,88.22,88.35,14628.0,81.2489,81.3501,81.212,81.3317,14628.0
2022-08-24 14:10:00,88.34,88.37,88.32,88.35,17456.0,81.3225,81.3501,81.3041,81.3317,17456.0
2022-08-24 14:15:00,88.35,88.36,88.25,88.31,23926.0,81.3317,81.3409,81.2397,81.2949,23926.0
2022-08-24 14:20:00,88.31,88.35,88.28,88.34,14609.0,81.2949,81.3317,81.2673,81.3225,14609.0
2022-08-24 14:25:00,88.34,88.34,88.29,88.33,17110.0,81.3225,81.3225,81.2765,81.3133,17110.0
2022-08-24 14:30:00,88.33,88.33,88.23,88.27,19197.0,81.3133,81.3133,81.2212,81.2581,19197.0
2022-08-24 14:35:00,88.27,88.33,88.27,88.33,12838.0,81.2581,81.3133,81.2581,81.3133,12838.0
2022-08-24 14:40:00,88.31,88.32,88.28,88.31,18034.0,81.2949,81.3041,81.2673,81.2949,18034.0
2022-08-24 14:45:00,88.31,88.32,88.23,88.24,24411.0,81.2949,81.3041,81.2212,81.2305,24411.0
2022-08-24 14:50:00,88.25,88.25,88.2,88.22,23175.0,81.2397,81.2397,81.1936,81.212,23175.0
2022-08-24 14:55:00,88.22,88.25,88.2,88.23,25334.0,81.212,81.2397,81.1936,81.2212,25334.0
2022-08-24 15:00:00,88.24,88.25,88.21,88.23,26066.0,81.2305,81.2397,81.2028,81.2212,26066.0
2022-08-24 15:05:00,88.23,88.32,88.23,88.3,50378.0,81.2212,81.3041,81.2212,81.2857,50378.0
2022-08-24 15:10:00,88.31,88.45,88.31,88.42,36427.0,81.2949,81.4238,81.2949,81.3962,36427.0
2022-08-24 15:15:00,88.42,88.45,88.37,88.45,14145.0,81.3962,81.4238,81.3501,81.4238,14145.0
2022-08-24 15:20:00,88.45,88.45,88.36,88.42,30317.0,81.4238,81.4238,81.3409,81.3962,30317.0
2022-08-24 15:25:00,88.42,88.42,88.3,88.34,23465.0,81.3962,81.3962,81.2857,81.3225,23465.0
2022-08-24 15:30:00,88.34,88.4,88.32,88.39,38154.0,81.3225,81.3777,81.3041,81.3685,38154.0
2022-08-24 15:35:00,88.4,88.61,88.39,88.61,130238.0,81.3777,81.5711,81.3685,81.5711,130238.0
2022-08-24 15:40:00,88.61,88.67,88.58,88.63,52020.0,81.5711,81.6263,81.5434,81.5895,52020.0
2022-08-24 15:45:00,88.63,88.64,88.54,88.61,42009.0,81.5895,81.5987,81.5066,81.5711,42009.0
2022-08-24 15:50:00,88.61,88.73,88.58,88.72,84002.0,81.5711,81.6815,81.5434,81.6723,84002.0
2022-08-24 15:55:00,88.71,88.77,88.67,88.72,255514.0,81.6631,81.7184,81.6263,81.6723,255514.0
2022-08-25 09:30:00,89.01,89.35,88.74,88.75,117222.0,81.9393,82.2523,81.6907,81.6999,117222.0
2022-08-25 09:35:00,88.77,88.77,88.47,88.5,36778.0,81.7184,81.7184,81.4422,81.4698,36778.0
2022-08-25 09:40:00,88.48,88.5,88.06,88.14,52108.0,81.4514,81.4698,81.0648,81.1384,52108.0
2022-08-25 09:45:00,88.14,88.45,88.09,88.43,49434.0,81.1384,81.4238,81.0924,81.4054,49434.0
2022-08-25 09:50:00,88.44,88.68,88.4,88.64,47685.0,81.4146,81.6355,81.3777,81.5987,47685.0
2022-08-25 09:55:00,88.66,88.7,88.6,88.66,30189.0,81.6171,81.6539,81.5619,81.6171,30189.0
2022-08-25 10:00:00,88.66,88.84,88.65,88.72,42212.0,81.6171,81.7828,81.6079,81.6723,42212.0
2022-08-25 10:05:00,88.73,88.9,88.73,88.9,29802.0,81.6815,81.838,81.6815,81.838,29802.0
2022-08-25 10:10:00,88.89,89.15,88.88,89.01,58943.0,81.8288,82.0682,81.8196,81.9393,58943.0
2022-08-25 10:15:00,89.01,89.15,88.99,89.05,87864.0,81.9393,82.0682,81.9209,81.9761,87864.0
2022-08-25 10:20:00,89.04,89.04,88.84,88.95,40836.0,81.9669,81.9669,81.7828,81.8841,40836.0
2022-08-25 10:25:00,88.97,89.03,88.87,88.89,46046.0,81.9025,81.9577,81.8104,81.8288,46046.0
2022-08-25 10:30:00,88.88,88.97,88.8,88.81,30052.0,81.8196,81.9025,81.746,81.7552,30052.0
2022-08-25 10:35:00,88.81,88.98,88.81,88.93,37174.0,81.7552,81.9117,81.7552,81.8656,37174.0
2022-08-25 10:40:00,88.94,89.01,88.88,88.96,32279.0,81.8748,81.9393,81.8196,81.8933,32279.0
2022-08-25 10:45:00,88.95,88.96,88.86,88.91,24394.0,81.8841,81.8933,81.8012,81.8472,24394.0
2022-08-25 10:50:00,88.91,88.93,88.86,88.9,28930.0,81.8472,81.8656,81.8012,81.838,28930.0
2022-08-25 10:55:00,88.9,88.91,88.82,88.85,24692.0,81.838,81.8472,81.7644,81.792,24692.0
2022-08-25 11:00:00,88.86,88.88,88.77,88.82,49953.0,81.8012,81.8196,81.7184,81.7644,49953.0
2022-08-25 11:05:00,88.81,88.81,88.71,88.74,46679.0,81.7552,81.7552,81.6631,81.6907,46679.0
2022-08-25 11:10:00,88.73,88.73,88.6,88.6,41735.0,81.6815,81.6815,81.5619,81.5619,41735.0
2022-08-25 11:15:00,88.61,88.61,88.46,88.48,27949.0,81.5711,81.5711,81.433,81.4514,27949.0
2022-08-25 11:20:00,88.47,88.51,88.36,88.36,41499.0,81.4422,81.479,81.3409,81.3409,41499.0
2022-08-25 11:25:00,88.36,88.5,88.34,88.43,26222.0,81.3409,81.4698,81.3225,81.4054,26222.0
2022-08-25 11:30:00,88.43,88.51,88.42,88.45,24851.0,81.4054,81.479,81.3962,81.4238,24851.0
2022-08-25 11:35:00,88.45,88.51,88.42,88.51,22188.0,81.4238,81.479,81.3962,81.479,22188.0
2022-08-25 11:40:00,88.51,88.55,88.42,88.45,32041.0,81.479,81.5158,81.3962,81.4238,32041.0
2022-08-25 11:45:00,88.46,88.55,88.45,88.53,23409.0,81.433,81.5158,81.4238,81.4974,23409.0
2022-08-25 11:50:00,88.53,88.61,88.52,88.58,87374.0,81.4974,81.5711,81.4882,81.5434,87374.0
2022-08-25 11:55:00,88.57,88.64,88.55,88.62,15661.0,81.5342,81.5987,81.5158,81.5803,15661.0
2022-08-25 12:00:00,88.62,88.66,88.59,88.6,22046.0,81.5803,81.6171,81.5527,81.5619,22046.0
2022-08-25 12:05:00,88.61,88.64,88.58,88.58,19762.0,81.5711,81.5987,81.5434,81.5434,19762.0
2022-08-25 12:10:00,88.56,88.58,88.42,88.45,49036.0,81.525,81.5434,81.3962,81.4238,49036.0
2022-08-25 12:15:00,88.45,88.56,88.42,88.54,25268.0,81.4238,81.525,81.3962,81.5066,25268.0
2022-08-25 12:20:00,88.53,88.57,88.52,88.56,15220.0,81.4974,81.5342,81.4882,81.525,15220.0
2022-08-25 12:25:00,88.56,88.62,88.53,88.55,54638.0,81.525,81.5803,81.4974,81.5158,54638.0
2022-08-25 12:30:00,88.56,88.57,88.48,88.5,22109.0,81.525,81.5342,81.4514,81.4698,22109.0
2022-08-25 12:35:00,88.51,88.52,88.46,88.5,23849.0,81.479,81.4882,81.433,81.4698,23849.0
2022-08-25 12:40:00,88.51,88.51,88.42,88.46,19933.0,81.479,81.479,81.3962,81.433,19933.0
2022-08-25 12:45:00,88.45,88.54,88.33,88.35,26168.0,81.4238,81.5066,81.3133,81.3317,26168.0
2022-08-25 12:50:00,88.35,88.52,88.35,88.52,19760.0,81.3317,81.4882,81.3317,81.4882,19760.0
2022-08-25 12:55:00,88.52,88.55,88.49,88.53,16087.0,81.4882,81.5158,81.4606,81.4974,16087.0
2022-08-25 13:00:00,88.54,88.54,88.45,88.45,22487.0,81.5066,81.5066,81.4238,81.4238,22487.0
2022-08-25 13:05:00,88.45,88.49,88.4,88.42,22152.0,81.4238,81.4606,81.3777,81.3962,22152.0
2022-08-25 13:10:00,88.42,88.48,88.38,88.48,34119.0,81.3962,81.4514,81.3593,81.4514,34119.0
2022-08-25 13:15:00,88.48,88.51,88.44,88.48,25807.0,81.4514,81.479,81.4146,81.4514,25807.0
2022-08-25 13:20:00,88.48,88.52,88.46,88.5,31379.0,81.4514,81.4882,81.433,81.4698,31379.0
2022-08-25 13:25:00,88.5,88.59,88.49,88.59,32224.0,81.4698,81.5527,81.4606,81.5527,32224.0
2022-08-25 13:30:00,88.59,88.59,88.53,88.56,22890.0,81.5527,81.5527,81.4974,81.525,22890.0
2022-08-25 13:35:00,88.57,88.64,88.56,88.64,45349.0,81.5342,81.5987,81.525,81.5987,45349.0
2022-08-25 13:40:00,88.64,88.75,88.63,88.75,15788.0,81.5987,81.6999,81.5895,81.6999,15788.0
2022-08-25 13:45:00,88.75,88.78,88.72,88.77,15018.0,81.6999,81.7276,81.6723,81.7184,15018.0
2022-08-25 13:50:00,88.76,88.78,88.73,88.76,18190.0,81.7091,81.7276,81.6815,81.7091,18190.0
2022-08-25 13:55:00,88.76,88.79,88.73,88.79,26348.0,81.7091,81.7368,81.6815,81.7368,26348.0
2022-08-25 14:00:00,88.8,88.81,88.73,88.76,23108.0,81.746,81.7552,81.6815,81.7091,23108.0
2022-08-25 14:05:00,88.75,88.81,88.71,88.8,20023.0,81.6999,81.7552,81.6631,81.746,20023.0
2022-08-25 14:10:00,88.8,88.82,88.76,88.81,13596.0,81.746,81.7644,81.7091,81.7552,13596.0
2022-08-25 14:15:00,88.81,88.87,88.81,88.85,17184.0,81.7552,81.8104,81.7552,81.792,17184.0
2022-08-25 14:20:00,88.84,88.9,88.84,88.9,22745.0,81.7828,81.838,81.7828,81.838,22745.0
2022-08-25 14:25:00,88.9,88.96,88.89,88.95,29216.0,81.838,81.8933,81.8288,81.8841,29216.0
2022-08-25 14:30:00,88.95,89.01,88.94,88.99,30432.0,81.8841,81.9393,81.8748,81.9209,30432.0
2022-08-25 14:35:00,88.99,89.01,88.91,88.92,22133.0,81.9209,81.9393,81.8472,81.8564,22133.0
2022-08-25 14:40:00,88.91,88.93,88.88,88.92,20558.0,81.8472,81.8656,81.8196,81.8564,20558.0
2022-08-25 14:45:00,88.92,88.94,88.91,88.92,17310.0,81.8564,81.8748,81.8472,81.8564,17310.0
2022-08-25 14:50:00,88.92,88.99,88.92,88.99,32270.0,81.8564,81.9209,81.8564,81.9209,32270.0
2022-08-25 14:55:00,88.98,89.08,88.95,89.06,29690.0,81.9117,82.0037,81.8841,81.9853,29690.0
2022-08-25 15:00:00,89.06,89.14,89.05,89.14,34503.0,81.9853,82.059,81.9761,82.059,34503.0
2022-08-25 15:05:00,89.14,89.21,89.05,89.09,42049.0,82.059,82.1234,81.9761,82.0129,42049.0
2022-08-25 15:10:00,89.09,89.16,89.07,89.12,31824.0,82.0129,82.0774,81.9945,82.0405,31824.0
2022-08-25 15:15:00,89.13,89.2,89.09,89.2,37755.0,82.0498,82.1142,82.0129,82.1142,37755.0
2022-08-25 15:20:00,89.21,89.28,89.18,89.28,38850.0,82.1234,82.1878,82.0958,82.1878,38850.0
2022-08-25 15:25:00,89.29,89.31,89.25,89.3,41214.0,82.197,82.2155,82.1602,82.2063,41214.0
2022-08-25 15:30:00,89.29,89.31,89.19,89.21,51833.0,82.197,82.2155,82.105,82.1234,51833.0
2022-08-25 15:35:00,89.21,89.28,89.17,89.27,45111.0,82.1234,82.1878,82.0866,82.1786,45111.0
2022-08-25 15:40:00,89.26,89.38,89.18,89.37,87298.0,82.1694,82.2799,82.0958,82.2707,87298.0
2022-08-25 15:45:00,89.37,89.45,89.33,89.44,54619.0,82.2707,82.3443,82.2339,82.3351,54619.0
2022-08-25 15:50:00,89.45,89.46,89.23,89.25,158122.0,82.3443,82.3535,82.1418,82.1602,158122.0
2022-08-25 15:55:00,89.26,89.43,89.22,89.4,474545.0,82.1694,82.3259,82.1326,82.2983,474545.0
2022-08-26 09:30:00,89.99,90.31,89.77,90.15,472117.0,82.8414,83.136,82.6389,82.9887,472117.0
2022-08-26 09:35:00,90.17,90.26,89.8,90.16,134008.0,83.0071,83.09,82.6665,82.9979,134008.0
2022-08-26 09:40:00,90.18,90.43,90.08,90.41,138007.0,83.0163,83.2465,82.9243,83.2281,138007.0
2022-08-26 09:45:00,90.38,90.55,90.36,90.46,121213.0,83.2005,83.357,83.182,83.2741,121213.0
2022-08-26 09:50:00,90.46,90.56,90.16,90.27,140560.0,83.2741,83.3662,82.9979,83.0992,140560.0
2022-08-26 09:55:00,90.27,90.29,90.07,90.21,158737.0,83.0992,83.1176,82.9151,83.044,158737.0
2022-08-26 10:00:00,90.22,90.27,89.74,89.74,210383.0,83.0532,83.0992,82.6113,82.6113,210383.0
2022-08-26 10:05:00,89.73,89.91,89.55,89.88,71143.0,82.6021,82.7678,82.4364,82.7402,71143.0
2022-08-26 10:10:00,89.89,89.98,89.52,89.66,40811.0,82.7494,82.8322,82.4088,82.5377,40811.0
2022-08-26 10:15:00,89.66,89.9,89.57,89.9,35678.0,82.5377,82.7586,82.4548,82.7586,35678.0
2022-08-26 10:20:00,89.9,89.9,89.26,89.37,56778.0,82.7586,82.7586,82.1694,82.2707,56778.0
2022-08-26 10:25:00,89.36,89.36,89.09,89.16,88169.0,82.2615,82.2615,82.0129,82.0774,88169.0
2022-08-26 10:30:00,89.16,89.16,88.93,89.04,41501.0,82.0774,82.0774,81.8656,81.9669,41501.0
2022-08-26 10:35:00,89.02,89.14,88.95,89.01,39759.0,81.9485,82.059,81.8841,81.9393,39759.0
2022-08-26 10:40:00,89.04,89.26,89.04,89.23,28199.0,81.9669,82.1694,81.9669,82.1418,28199.0
2022-08-26 10:45:00,89.22,89.36,89.15,89.32,41818.0,82.1326,82.2615,82.0682,82.2247,41818.0
2022-08-26 10:50:00,89.34,89.6,89.27,89.59,82701.0,82.2431,82.4824,82.1786,82.4732,82701.0
2022-08-26 10:55:00,89.59,89.59,89.31,89.31,78056.0,82.4732,82.4732,82.2155,82.2155,78056.0
2022-08-26 11:00:00,89.3,89.36,89.12,89.12,55579.0,82.2063,82.2615,82.0405,82.0405,55579.0
2022-08-26 11:05:00,89.08,89.16,88.99,89.16,45879.0,82.0037,82.0774,81.9209,82.0774,45879.0
2022-08-26 11:10:00,89.16,89.34,89.1,89.33,32086.0,82.0774,82.2431,82.0221,82.2339,32086.0
2022-08-26 11:15:00,89.33,89.33,89.11,89.16,29625.0,82.2339,82.2339,82.0313,82.0774,29625.0
2022-08-26 11:20:00,89.16,89.23,89.0,89.06,37740.0,82.0774,82.1418,81.9301,81.9853,37740.0
2022-08-26 11:25:00,89.06,89.29,89.02,89.24,28702.0,81.9853,82.197,81.9485,82.151,28702.0
2022-08-26 11:30:00,89.25,89.41,89.23,89.41,48831.0,82.1602,82.3075,82.1418,82.3075,48831.0
2022-08-26 11:35:00,89.39,89.43,89.29,89.36,40513.0,82.2891,82.3259,82.197,82.2615,40513.0
2022-08-26 11:40:00,89.35,89.38,89.24,89.34,23647.0,82.2523,82.2799,82.151,82.2431,23647.0
2022-08-26 11:45:00,89.34,89.47,89.34,89.47,28459.0,82.2431,82.3627,82.2431,82.3627,28459.0
2022-08-26 11:50:00,89.45,89.52,89.35,89.47,23637.0,82.3443,82.4088,82.2523,82.3627,23637.0
2022-08-26 11:55:00,89.47,89.47,89.34,89.39,25595.0,82.3627,82.3627,82.2431,82.2891,25595.0
2022-08-26 12:00:00,89.39,89.41,89.08,89.09,41503.0,82.2891,82.3075,82.0037,82.0129,41503.0
2022-08-26 12:05:00,89.08,89.21,88.99,89.2,32425.0,82.0037,82.1234,81.9209,82.1142,32425.0
2022-08-26 12:10:00,89.2,89.21,89.09,89.16,28464.0,82.1142,82.1234,82.0129,82.0774,28464.0
2022-08-26 12:15:00,89.15,89.17,89.03,89.16,30652.0,82.0682,82.0866,81.9577,82.0774,30652.0
2022-08-26 12:20:00,89.15,89.18,89.09,89.09,16412.0,82.0682,82.0958,82.0129,82.0129,16412.0
2022-08-26 12:25:00,89.1,89.17,89.09,89.15,12465.0,82.0221,82.0866,82.0129,82.0682,12465.0
2022-08-26 12:30:00,89.13,89.16,89.05,89.07,19598.0,82.0498,82.0774,81.9761,81.9945,19598.0
2022-08-26 12:35:00,89.08,89.1,89.04,89.04,20949.0,82.0037,82.0221,81.9669,81.9669,20949.0
2022-08-26 12:40:00,89.03,89.14,89.03,89.1,17156.0,81.9577,82.059,81.9577,82.0221,17156.0
2022-08-26 12:45:00,89.09,89.22,89.06,89.15,35718.0,82.0129,82.1326,81.9853,82.0682,35718.0
2022-08-26 12:50:00,89.15,89.15,88.99,89.03,14965.0,82.0682,82.0682,81.9209,81.9577,14965.0
2022-08-26 12:55:00,89.02,89.08,89.02,89.05,13279.0,81.9485,82.0037,81.9485,81.9761,13279.0
2022-08-26 13:00:00,89.03,89.09,88.99,89.04,18617.0,81.9577,82.0129,81.9209,81.9669,18617.0
2022-08-26 13:05:00,89.05,89.13,89.05,89.08,26653.0,81.9761,82.0498,81.9761,82.0037,26653.0
2022-08-26 13:10:00,89.09,89.11,88.99,89.03,39793.0,82.0129,82.0313,81.9209,81.9577,39793.0
2022-08-26 13:15:00,89.02,89.12,89.0,89.01,30853.0,81.9485,82.0405,81.9301,81.9393,30853.0
2022-08-26 13:20:00,88.99,89.11,88.99,89.1,17975.0,81.9209,82.0313,81.9209,82.0221,17975.0
2022-08-26 13:25:00,89.11,89.15,89.04,89.07,21394.0,82.0313,82.0682,81.9669,81.9945,21394.0
2022-08-26 13:30:00,89.07,89.09,88.81,88.88,119516.0,81.9945,82.0129,81.7552,81.8196,119516.0
2022-08-26 13:35:00,88.86,88.96,88.76,88.76,73535.0,81.8012,81.8933,81.7091,81.7091,73535.0
2022-08-26 13:40:00,88.77,88.77,88.64,88.72,54400.0,81.7184,81.7184,81.5987,81.6723,54400.0
2022-08-26 13:45:00,88.68,88.84,88.68,88.83,46877.0,81.6355,81.7828,81.6355,81.7736,46877.0
2022-08-26 13:50:00,88.83,88.83,88.69,88.72,29261.0,81.7736,81.7736,81.6447,81.6723,29261.0
2022-08-26 13:55:00,88.72,88.74,88.6,88.6,30242.0,81.6723,81.6907,81.5619,81.5619,30242.0
2022-08-26 14:00:00,88.6,88.62,88.48,88.56,52501.0,81.5619,81.5803,81.4514,81.525,52501.0
2022-08-26 14:05:00,88.55,88.56,88.5,88.54,72300.0,81.5158,81.525,81.4698,81.5066,72300.0
2022-08-26 14:10:00,88.53,88.56,88.36,88.36,213758.0,81.4974,81.525,81.3409,81.3409,213758.0
2022-08-26 14:15:00,88.37,88.38,88.26,88.27,62504.0,81.3501,81.3593,81.2489,81.2581,62504.0
2022-08-26 14:20:00,88.27,88.4,88.27,88.39,20073.0,81.2581,81.3777,81.2581,81.3685,20073.0
2022-08-26 14:25:00,88.4,88.41,88.3,88.39,34149.0,81.3777,81.3869,81.2857,81.3685,34149.0
2022-08-26 14:30:00,88.37,88.37,88.21,88.23,40322.0,81.3501,81.3501,81.2028,81.2212,40322.0
2022-08-26 14:35:00,88.24,88.32,88.21,88.28,48054.0,81.2305,81.3041,81.2028,81.2673,48054.0
2022-08-26 14:40:00,88.27,88.28,88.17,88.19,25434.0,81.2581,81.2673,81.166,81.1844,25434.0
2022-08-26 14:45:00,88.19,88.24,88.11,88.13,39506.0,81.1844,81.2305,81.1108,81.1292,39506.0
2022-08-26 14:50:00,88.13,88.14,88.02,88.03,41963.0,81.1292,81.1384,81.0279,81.0371,41963.0
2022-08-26 14:55:00,88.03,88.04,87.87,87.89,56836.0,81.0371,81.0463,80.8898,80.9083,56836.0
2022-08-26 15:00:00,87.89,87.98,87.89,87.94,33563.0,80.9083,80.9911,80.9083,80.9543,33563.0
2022-08-26 15:05:00,87.94,87.94,87.74,87.78,40976.0,80.9543,80.9543,80.7702,80.807,40976.0
2022-08-26 15:10:00,87.78,87.95,87.77,87.95,509567.0,80.807,80.9635,80.7978,80.9635,509567.0
2022-08-26 15:15:00,87.94,88.12,87.92,88.11,93509.0,80.9543,81.12,80.9359,81.1108,93509.0
2022-08-26 15:20:00,88.12,88.16,87.97,88.12,129032.0,81.12,81.1568,80.9819,81.12,129032.0
2022-08-26 15:25:00,88.14,88.17,88.05,88.13,86742.0,81.1384,81.166,81.0555,81.1292,86742.0
2022-08-26 15:30:00,88.12,88.21,88.08,88.16,57983.0,81.12,81.2028,81.0832,81.1568,57983.0
2022-08-26 15:35:00,88.16,88.21,88.02,88.09,68447.0,81.1568,81.2028,81.0279,81.0924,68447.0
2022-08-26 15:40:00,88.09,88.11,87.98,88.06,45408.0,81.0924,81.1108,80.9911,81.0648,45408.0
2022-08-26 15:45:00,88.07,88.16,88.0,88.07,73372.0,81.074,81.1568,81.0095,81.074,73372.0
2022-08-26 15:50:00,88.07,88.17,88.01,88.02,121602.0,81.074,81.166,81.0187,81.0279,121602.0
2022-08-26 15:55:00,88.02,88.32,88.01,88.08,342342.0,81.0279,81.3041,81.0187,81.0832,342342.0
2022-08-29 09:30:00,86.98,87.06,86.41,86.65,163533.0,80.4616,80.5356,79.9343,80.1563,163533.0
2022-08-29 09:35:00,86.65,86.75,86.44,86.71,59513.0,80.1563,80.2488,79.9621,80.2118,59513.0
2022-08-29 09:40:00,86.73,86.92,86.66,86.92,35144.0,80.2303,80.4061,80.1656,80.4061,35144.0
2022-08-29 09:45:00,86.9,86.98,86.76,86.78,37731.0,80.3876,80.4616,80.2581,80.2766,37731.0
2022-08-29 09:50:00,86.74,87.01,86.71,86.97,43658.0,80.2396,80.4894,80.2118,80.4524,43658.0
2022-08-29 09:55:00,86.99,87.12,86.95,87.0,67631.0,80.4709,80.5911,80.4339,80.4801,67631.0
2022-08-29 10:00:00,86.98,87.02,86.91,86.99,38000.0,80.4616,80.4986,80.3969,80.4709,38000.0
2022-08-29 10:05:00,86.98,87.15,86.98,87.14,41591.0,80.4616,80.6189,80.4616,80.6096,41591.0
2022-08-29 10:10:00,87.13,87.28,87.12,87.26,43450.0,80.6004,80.7391,80.5911,80.7206,43450.0
2022-08-29 10:15:00,87.24,87.28,87.16,87.26,56720.0,80.7021,80.7391,80.6281,80.7206,56720.0
2022-08-29 10:20:00,87.28,87.38,87.24,87.31,25330.0,80.7391,80.8316,80.7021,80.7669,25330.0
2022-08-29 10:25:00,87.33,87.37,87.25,87.26,25289.0,80.7854,80.8224,80.7114,80.7206,25289.0
2022-08-29 10:30:00,87.26,87.46,87.24,87.31,38213.0,80.7206,80.9056,80.7021,80.7669,38213.0
2022-08-29 10:35:00,87.31,87.32,87.09,87.13,17634.0,80.7669,80.7761,80.5634,80.6004,17634.0
2022-08-29 10:40:00,87.14,87.21,87.1,87.17,22617.0,80.6096,80.6744,80.5726,80.6374,22617.0
2022-08-29 10:45:00,87.14,87.18,87.02,87.05,20335.0,80.6096,80.6466,80.4986,80.5264,20335.0
2022-08-29 10:50:00,87.05,87.07,86.94,87.01,21361.0,80.5264,80.5449,80.4246,80.4894,21361.0
2022-08-29 10:55:00,87.0,87.1,86.95,87.02,27941.0,80.4801,80.5726,80.4339,80.4986,27941.0
2022-08-29 11:00:00,87.02,87.18,87.01,87.11,39569.0,80.4986,80.6466,80.4894,80.5819,39569.0
2022-08-29 11:05:00,87.11,87.21,87.1,87.2,27982.0,80.5819,80.6744,80.5726,80.6651,27982.0
2022-08-29 11:10:00,87.21,87.25,87.14,87.16,27752.0,80.6744,80.7114,80.6096,80.6281,27752.0
2022-08-29 11:15:00,87.16,87.37,87.14,87.36,52071.0,80.6281,80.8224,80.6096,80.8131,52071.0
2022-08-29 11:20:00,87.36,87.52,87.35,87.52,29458.0,80.8131,80.9611,80.8039,80.9611,29458.0
2022-08-29 11:25:00,87.53,87.66,87.5,87.52,27295.0,80.9704,81.0906,80.9426,80.9611,27295.0
2022-08-29 11:30:00,87.51,87.62,87.49,87.56,33992.0,80.9519,81.0536,80.9334,80.9981,33992.0
2022-08-29 11:35:00,87.55,87.6,87.5,87.54,33958.0,80.9889,81.0351,80.9426,80.9796,33958.0
2022-08-29 11:40:00,87.53,87.58,87.43,87.44,70700.0,80.9704,81.0166,80.8779,80.8871,70700.0
2022-08-29 11:45:00,87.45,87.63,87.44,87.63,53344.0,80.8964,81.0629,80.8871,81.0629,53344.0
2022-08-29 11:50:00,87.64,87.66,87.5,87.54,32498.0,81.0721,81.0906,80.9426,80.9796,32498.0
2022-08-29 11:55:00,87.58,87.66,87.57,87.64,14994.0,81.0166,81.0906,81.0074,81.0721,14994.0
2022-08-29 12:00:00,87.65,87.7,87.61,87.69,32141.0,81.0814,81.1276,81.0444,81.1184,32141.0
2022-08-29 12:05:00,87.7,87.77,87.62,87.62,31586.0,81.1276,81.1924,81.0536,81.0536,31586.0
2022-08-29 12:10:00,87.62,87.68,87.54,87.58,27174.0,81.0536,81.1091,80.9796,81.0166,27174.0
2022-08-29 12:15:00,87.58,87.66,87.55,87.57,33781.0,81.0166,81.0906,80.9889,81.0074,33781.0
2022-08-29 12:20:00,87.56,87.61,87.5,87.51,35886.0,80.9981,81.0444,80.9426,80.9519,35886.0
2022-08-29 12:25:00,87.5,87.65,87.5,87.56,47409.0,80.9426,81.0814,80.9426,80.9981,47409.0
2022-08-29 12:30:00,87.55,87.58,87.49,87.5,38931.0,80.9889,81.0166,80.9334,80.9426,38931.0
2022-08-29 12:35:00,87.5,87.55,87.45,87.52,36669.0,80.9426,80.9889,80.8964,80.9611,36669.0
2022-08-29 12:40:00,87.51,87.63,87.5,87.61,25694.0,80.9519,81.0629,80.9426,81.0444,25694.0
2022-08-29 12:45:00,87.62,87.8,87.59,87.79,34745.0,81.0536,81.2202,81.0259,81.2109,34745.0
2022-08-29 12:50:00,87.78,87.85,87.74,87.78,23876.0,81.2017,81.2664,81.1646,81.2017,23876.0
2022-08-29 12:55:00,87.76,87.79,87.62,87.63,23142.0,81.1832,81.2109,81.0536,81.0629,23142.0
2022-08-29 13:00:00,87.61,87.72,87.61,87.63,22025.0,81.0444,81.1461,81.0444,81.0629,22025.0
2022-08-29 13:05:00,87.64,87.69,87.59,87.64,36440.0,81.0721,81.1184,81.0259,81.0721,36440.0
2022-08-29 13:10:00,87.63,87.69,87.53,87.57,25972.0,81.0629,81.1184,80.9704,81.0074,25972.0
2022-08-29 13:15:00,87.56,87.59,87.37,87.41,30617.0,80.9981,81.0259,80.8224,80.8594,30617.0
2022-08-29 13:20:00,87.42,87.49,87.35,87.39,24221.0,80.8686,80.9334,80.8039,80.8409,24221.0
2022-08-29 13:25:00,87.4,87.5,87.37,87.46,31901.0,80.8501,80.9426,80.8224,80.9056,31901.0
2022-08-29 13:30:00,87.45,87.57,87.43,87.55,32053.0,80.8964,81.0074,80.8779,80.9889,32053.0
2022-08-29 13:35:00,87.54,87.63,87.52,87.54,32891.0,80.9796,81.0629,80.9611,80.9796,32891.0
2022-08-29 13:40:00,87.55,87.64,87.5,87.63,31879.0,80.9889,81.0721,80.9426,81.0629,31879.0
2022-08-29 13:45:00,87.62,87.73,87.48,87.49,31667.0,81.0536,81.1554,80.9241,80.9334,31667.0
2022-08-29 13:50:00,87.51,87.58,87.48,87.49,26628.0,80.9519,81.0166,80.9241,80.9334,26628.0
2022-08-29 13:55:00,87.49,87.56,87.47,87.52,27793.0,80.9334,80.9981,80.9149,80.9611,27793.0
2022-08-29 14:00:00,87.51,87.53,87.41,87.41,21163.0,80.9519,80.9704,80.8594,80.8594,21163.0
2022-08-29 14:05:00,87.41,87.46,87.37,87.4,31333.0,80.8594,80.9056,80.8224,80.8501,31333.0
2022-08-29 14:10:00,87.39,87.43,87.37,87.4,48076.0,80.8409,80.8779,80.8224,80.8501,48076.0
2022-08-29 14:15:00,87.38,87.4,87.24,87.25,30682.0,80.8316,80.8501,80.7021,80.7114,30682.0
2022-08-29 14:20:00,87.26,87.27,87.18,87.21,34938.0,80.7206,80.7299,80.6466,80.6744,34938.0
2022-08-29 14:25:00,87.22,87.32,87.21,87.29,30293.0,80.6836,80.7761,80.6744,80.7484,30293.0
2022-08-29 14:30:00,87.29,87.44,87.28,87.42,29927.0,80.7484,80.8871,80.7391,80.8686,29927.0
2022-08-29 14:35:00,87.43,87.54,87.42,87.47,27735.0,80.8779,80.9796,80.8686,80.9149,27735.0
2022-08-29 14:40:00,87.46,87.59,87.46,87.56,28969.0,80.9056,81.0259,80.9056,80.9981,28969.0
2022-08-29 14:45:00,87.57,87.59,87.5,87.51,34899.0,81.0074,81.0259,80.9426,80.9519,34899.0
2022-08-29 14:50:00,87.51,87.56,87.45,87.55,37907.0,80.9519,80.9981,80.8964,80.9889,37907.0
2022-08-29 14:55:00,87.56,87.58,87.19,87.45,190899.0,80.9981,81.0166,80.6559,80.8964,190899.0
2022-08-29 15:00:00,87.45,87.65,87.45,87.56,47792.0,80.8964,81.0814,80.8964,80.9981,47792.0
2022-08-29 15:05:00,87.55,87.59,87.44,87.53,46157.0,80.9889,81.0259,80.8871,80.9704,46157.0
2022-08-29 15:10:00,87.53,87.56,87.44,87.47,46112.0,80.9704,80.9981,80.8871,80.9149,46112.0
2022-08-29 15:15:00,87.45,87.5,87.31,87.31,32669.0,80.8964,80.9426,80.7669,80.7669,32669.0
2022-08-29 15:20:00,87.31,87.34,87.23,87.32,39802.0,80.7669,80.7946,80.6929,80.7761,39802.0
2022-08-29 15:25:00,87.3,87.32,87.16,87.17,39140.0,80.7576,80.7761,80.6281,80.6374,39140.0
2022-08-29 15:30:00,87.16,87.18,87.04,87.14,50223.0,80.6281,80.6466,80.5171,80.6096,50223.0
2022-08-29 15:35:00,87.13,87.19,87.11,87.15,51106.0,80.6004,80.6559,80.5819,80.6189,51106.0
2022-08-29 15:40:00,87.15,87.3,87.13,87.24,62439.0,80.6189,80.7576,80.6004,80.7021,62439.0
2022-08-29 15:45:00,87.23,87.24,87.07,87.16,76110.0,80.6929,80.7021,80.5449,80.6281,76110.0
2022-08-29 15:50:00,87.16,87.26,87.03,87.12,106587.0,80.6281,80.7206,80.5079,80.5911,106587.0
2022-08-29 15:55:00,87.11,87.16,87.02,87.06,236885.0,80.5819,80.6281,80.4986,80.5356,236885.0
2022-08-30 09:30:00,87.2,87.33,87.01,87.07,111968.0,80.6651,80.7854,80.4894,80.5449,111968.0
2022-08-30 09:35:00,87.05,87.13,87.01,87.08,33152.0,80.5264,80.6004,80.4894,80.5541,33152.0
2022-08-30 09:40:00,87.09,87.12,86.82,86.82,38773.0,80.5634,80.5911,80.3136,80.3136,38773.0
2022-08-30 09:45:00,86.83,87.12,86.82,87.02,56922.0,80.3228,80.5911,80.3136,80.4986,56922.0
2022-08-30 09:50:00,87.02,87.08,86.9,86.91,104180.0,80.4986,80.5541,80.3876,80.3969,104180.0
2022-08-30 09:55:00,86.89,87.07,86.88,86.92,82800.0,80.3783,80.5449,80.3691,80.4061,82800.0
2022-08-30 10:00:00,86.94,87.01,86.87,86.88,93460.0,80.4246,80.4894,80.3598,80.3691,93460.0
2022-08-30 10:05:00,86.88,86.96,86.69,86.85,46145.0,80.3691,80.4431,80.1933,80.3413,46145.0
2022-08-30 10:10:00,86.85,86.88,86.61,86.64,45455.0,80.3413,80.3691,80.1193,80.1471,45455.0
2022-08-30 10:15:00,86.63,86.63,86.44,86.5,128188.0,80.1378,80.1378,79.9621,80.0176,128188.0
2022-08-30 10:20:00,86.49,86.59,86.45,86.5,34151.0,80.0083,80.1008,79.9713,80.0176,34151.0
2022-08-30 10:25:00,86.51,86.58,86.46,86.48,28484.0,80.0268,80.0916,79.9806,79.9991,28484.0
2022-08-30 10:30:00,86.47,86.49,86.05,86.05,64815.0,79.9898,80.0083,79.6013,79.6013,64815.0
2022-08-30 10:35:00,86.03,86.03,85.86,85.97,145622.0,79.5828,79.5828,79.4255,79.5273,145622.0
2022-08-30 10:40:00,85.99,85.99,85.72,85.82,47329.0,79.5458,79.5458,79.296,79.3885,47329.0
2022-08-30 10:45:00,85.82,85.82,85.43,85.44,42655.0,79.3885,79.3885,79.0278,79.037,42655.0
2022-08-30 10:50:00,85.44,85.6,85.41,85.56,36934.0,79.037,79.185,79.0093,79.148,36934.0
2022-08-30 10:55:00,85.53,85.66,85.53,85.61,67862.0,79.1203,79.2405,79.1203,79.1943,67862.0
2022-08-30 11:00:00,85.6,85.71,85.56,85.71,147445.0,79.185,79.2868,79.148,79.2868,147445.0
2022-08-30 11:05:00,85.73,85.93,85.72,85.75,33382.0,79.3053,79.4903,79.296,79.3238,33382.0
2022-08-30 11:10:00,85.75,85.78,85.65,85.68,144625.0,79.3238,79.3515,79.2313,79.259,144625.0
2022-08-30 11:15:00,85.67,86.0,85.64,85.98,34656.0,79.2498,79.555,79.222,79.5365,34656.0
2022-08-30 11:20:00,85.98,85.99,85.85,85.89,27955.0,79.5365,79.5458,79.4163,79.4533,27955.0
2022-08-30 11:25:00,85.88,85.91,85.83,85.85,46948.0,79.444,79.4718,79.3978,79.4163,46948.0
2022-08-30 11:30:00,85.85,85.96,85.82,85.89,31405.0,79.4163,79.518,79.3885,79.4533,31405.0
2022-08-30 11:35:00,85.89,85.91,85.78,85.78,43187.0,79.4533,79.4718,79.3515,79.3515,43187.0
2022-08-30 11:40:00,85.77,85.9,85.71,85.84,34596.0,79.3423,79.4625,79.2868,79.407,34596.0
2022-08-30 11:45:00,85.84,85.85,85.65,85.69,27325.0,79.407,79.4163,79.2313,79.2683,27325.0
2022-08-30 11:50:00,85.68,85.83,85.67,85.81,35674.0,79.259,79.3978,79.2498,79.3793,35674.0
2022-08-30 11:55:00,85.79,85.84,85.75,85.78,21582.0,79.3608,79.407,79.3238,79.3515,21582.0
2022-08-30 12:00:00,85.79,85.91,85.75,85.81,37590.0,79.3608,79.4718,79.3238,79.3793,37590.0
2022-08-30 12:05:00,85.81,85.9,85.8,85.85,27241.0,79.3793,79.4625,79.37,79.4163,27241.0
2022-08-30 12:10:00,85.86,85.91,85.83,85.91,25333.0,79.4255,79.4718,79.3978,79.4718,25333.0
2022-08-30 12:15:00,85.91,86.05,85.89,85.98,53173.0,79.4718,79.6013,79.4533,79.5365,53173.0
2022-08-30 12:20:00,85.99,86.01,85.9,85.92,21719.0,79.5458,79.5643,79.4625,79.481,21719.0
2022-08-30 12:25:00,85.92,85.92,85.79,85.79,37164.0,79.481,79.481,79.3608,79.3608,37164.0
2022-08-30 12:30:00,85.8,85.81,85.73,85.73,40753.0,79.37,79.3793,79.3053,79.3053,40753.0
2022-08-30 12:35:00,85.73,85.8,85.65,85.74,125174.0,79.3053,79.37,79.2313,79.3145,125174.0
2022-08-30 12:40:00,85.73,85.8,85.72,85.78,27759.0,79.3053,79.37,79.296,79.3515,27759.0
2022-08-30 12:45:00,85.79,85.87,85.78,85.8,13282.0,79.3608,79.4348,79.3515,79.37,13282.0
2022-08-30 12:50:00,85.81,85.88,85.78,85.88,17586.0,79.3793,79.444,79.3515,79.444,17586.0
2022-08-30 12:55:00,85.87,85.89,85.78,85.78,9265.0,79.4348,79.4533,79.3515,79.3515,9265.0
2022-08-30 13:00:00,85.77,85.9,85.77,85.87,17207.0,79.3423,79.4625,79.3423,79.4348,17207.0
2022-08-30 13:05:00,85.87,85.92,85.8,85.82,11224.0,79.4348,79.481,79.37,79.3885,11224.0
2022-08-30 13:10:00,85.81,85.83,85.73,85.75,33492.0,79.3793,79.3978,79.3053,79.3238,33492.0
2022-08-30 13:15:00,85.74,85.76,85.67,85.68,35347.0,79.3145,79.333,79.2498,79.259,35347.0
2022-08-30 13:20:00,85.68,85.74,85.67,85.7,17873.0,79.259,79.3145,79.2498,79.2775,17873.0
2022-08-30 13:25:00,85.71,85.77,85.68,85.77,15270.0,79.2868,79.3423,79.259,79.3423,15270.0
2022-08-30 13:30:00,85.78,85.82,85.72,85.77,19291.0,79.3515,79.3885,79.296,79.3423,19291.0
2022-08-30 13:35:00,85.77,85.77,85.55,85.56,106731.0,79.3423,79.3423,79.1388,79.148,106731.0
2022-08-30 13:40:00,85.56,85.66,85.48,85.49,51941.0,79.148,79.2405,79.074,79.0833,51941.0
2022-08-30 13:45:00,85.47,85.77,85.45,85.75,31481.0,79.0648,79.3423,79.0463,79.3238,31481.0
2022-08-30 13:50:00,85.74,85.77,85.7,85.76,55753.0,79.3145,79.3423,79.2775,79.333,55753.0
2022-08-30 13:55:00,85.76,85.87,85.75,85.83,27576.0,79.333,79.4348,79.3238,79.3978,27576.0
2022-08-30 14:00:00,85.82,85.92,85.77,85.92,48793.0,79.3885,79.481,79.3423,79.481,48793.0
2022-08-30 14:05:00,85.92,85.93,85.8,85.81,40634.0,79.481,79.4903,79.37,79.3793,40634.0
2022-08-30 14:10:00,85.8,85.84,85.7,85.84,114732.0,79.37,79.407,79.2775,79.407,114732.0
2022-08-30 14:15:00,85.86,85.9,85.74,85.79,104879.0,79.4255,79.4625,79.3145,79.3608,104879.0
2022-08-30 14:20:00,85.78,85.81,85.73,85.77,29776.0,79.3515,79.3793,79.3053,79.3423,29776.0
2022-08-30 14:25:00,85.78,85.78,85.65,85.65,37291.0,79.3515,79.3515,79.2313,79.2313,37291.0
2022-08-30 14:30:00,85.67,85.84,85.65,85.82,18586.0,79.2498,79.407,79.2313,79.3885,18586.0
2022-08-30 14:35:00,85.83,85.86,85.75,85.8,18584.0,79.3978,79.4255,79.3238,79.37,18584.0
2022-08-30 14:40:00,85.81,85.81,85.7,85.72,23261.0,79.3793,79.3793,79.2775,79.296,23261.0
2022-08-30 14:45:00,85.72,85.73,85.68,85.72,21636.0,79.296,79.3053,79.259,79.296,21636.0
2022-08-30 14:50:00,85.73,85.75,85.65,85.7,25575.0,79.3053,79.3238,79.2313,79.2775,25575.0
2022-08-30 14:55:00,85.7,85.71,85.61,85.63,32161.0,79.2775,79.2868,79.1943,79.2128,32161.0
2022-08-30 15:00:00,85.62,85.75,85.6,85.68,78100.0,79.2035,79.3238,79.185,79.259,78100.0
2022-08-30 15:05:00,85.68,85.85,85.68,85.84,25123.0,79.259,79.4163,79.259,79.407,25123.0
2022-08-30 15:10:00,85.85,85.93,85.83,85.89,45086.0,79.4163,79.4903,79.3978,79.4533,45086.0
2022-08-30 15:15:00,85.9,85.92,85.75,85.75,43102.0,79.4625,79.481,79.3238,79.3238,43102.0
2022-08-30 15:20:00,85.75,85.76,85.7,85.74,38309.0,79.3238,79.333,79.2775,79.3145,38309.0
2022-08-30 15:25:00,85.75,85.75,85.63,85.66,26373.0,79.3238,79.3238,79.2128,79.2405,26373.0
2022-08-30 15:30:00,85.66,85.66,85.46,85.51,46655.0,79.2405,79.2405,79.0555,79.1018,46655.0
2022-08-30 15:35:00,85.51,85.53,85.4,85.44,46786.0,79.1018,79.1203,79.0,79.037,46786.0
2022-08-30 15:40:00,85.44,85.61,85.41,85.53,58928.0,79.037,79.1943,79.0093,79.1203,58928.0
2022-08-30 15:45:00,85.53,85.53,85.21,85.3,113399.0,79.1203,79.1203,78.8243,78.9075,113399.0
2022-08-30 15:50:00,85.31,85.53,85.29,85.52,205624.0,78.9168,79.1203,78.8983,79.111,205624.0
2022-08-30 15:55:00,85.52,85.79,85.48,85.69,397629.0,79.111,79.3608,79.074,79.2683,397629.0
2022-08-31 09:30:00,85.7,86.05,85.69,86.0,166326.0,79.2775,79.6013,79.2683,79.555,166326.0
2022-08-31 09:35:00,85.98,86.13,85.82,86.1,40952.0,79.5365,79.6753,79.3885,79.6476,40952.0
2022-08-31 09:40:00,86.08,86.23,85.96,86.16,49164.0,79.6291,79.7678,79.518,79.7031,49164.0
2022-08-31 09:45:00,86.19,86.26,86.01,86.05,43569.0,79.7308,79.7956,79.5643,79.6013,43569.0
2022-08-31 09:50:00,86.05,86.27,86.03,86.22,36291.0,79.6013,79.8048,79.5828,79.7586,36291.0
2022-08-31 09:55:00,86.19,86.26,86.1,86.15,39822.0,79.7308,79.7956,79.6476,79.6938,39822.0
2022-08-31 10:00:00,86.16,86.18,86.02,86.02,49570.0,79.7031,79.7216,79.5735,79.5735,49570.0
2022-08-31 10:05:00,86.0,86.06,85.89,85.96,51282.0,79.555,79.6106,79.4533,79.518,51282.0
2022-08-31 10:10:00,85.94,85.99,85.75,85.79,46212.0,79.4995,79.5458,79.3238,79.3608,46212.0
2022-08-31 10:15:00,85.79,85.79,85.6,85.74,34200.0,79.3608,79.3608,79.185,79.3145,34200.0
2022-08-31 10:20:00,85.74,85.78,85.57,85.67,23637.0,79.3145,79.3515,79.1573,79.2498,23637.0
2022-08-31 10:25:00,85.67,85.78,85.58,85.67,42229.0,79.2498,79.3515,79.1665,79.2498,42229.0
2022-08-31 10:30:00,85.66,85.86,85.63,85.79,39418.0,79.2405,79.4255,79.2128,79.3608,39418.0
2022-08-31 10:35:00,85.82,85.92,85.73,85.76,42398.0,79.3885,79.481,79.3053,79.333,42398.0
2022-08-31 10:40:00,85.75,85.85,85.71,85.85,25305.0,79.3238,79.4163,79.2868,79.4163,25305.0
2022-08-31 10:45:00,85.86,86.03,85.85,85.99,86483.0,79.4255,79.5828,79.4163,79.5458,86483.0
2022-08-31 10:50:00,85.99,86.08,85.94,86.01,29801.0,79.5458,79.6291,79.4995,79.5643,29801.0
2022-08-31 10:55:00,86.0,86.07,85.9,86.07,65859.0,79.555,79.6198,79.4625,79.6198,65859.0
2022-08-31 11:00:00,86.08,86.14,85.91,86.08,31590.0,79.6291,79.6846,79.4718,79.6291,31590.0
2022-08-31 11:05:00,86.08,86.09,85.71,85.83,21559.0,79.6291,79.6383,79.2868,79.3978,21559.0
2022-08-31 11:10:00,85.83,85.83,85.67,85.68,51334.0,79.3978,79.3978,79.2498,79.259,51334.0
2022-08-31 11:15:00,85.68,85.74,85.6,85.74,48556.0,79.259,79.3145,79.185,79.3145,48556.0
2022-08-31 11:20:00,85.75,85.83,85.69,85.77,28565.0,79.3238,79.3978,79.2683,79.3423,28565.0
2022-08-31 11:25:00,85.76,85.91,85.75,85.79,20936.0,79.333,79.4718,79.3238,79.3608,20936.0
2022-08-31 11:30:00,85.78,85.86,85.71,85.82,24243.0,79.3515,79.4255,79.2868,79.3885,24243.0
2022-08-31 11:35:00,85.8,85.9,85.76,85.87,25359.0,79.37,79.4625,79.333,79.4348,25359.0
2022-08-31 11:40:00,85.83,85.88,85.79,85.84,20248.0,79.3978,79.444,79.3608,79.407,20248.0
2022-08-31 11:45:00,85.85,85.88,85.78,85.78,20117.0,79.4163,79.444,79.3515,79.3515,20117.0
2022-08-31 11:50:00,85.8,85.85,85.74,85.74,17102.0,79.37,79.4163,79.3145,79.3145,17102.0
2022-08-31 11:55:00,85.75,85.88,85.74,85.86,15794.0,79.3238,79.444,79.3145,79.4255,15794.0
2022-08-31 12:00:00,85.85,85.89,85.81,85.85,20642.0,79.4163,79.4533,79.3793,79.4163,20642.0
2022-08-31 12:05:00,85.86,85.87,85.71,85.72,19916.0,79.4255,79.4348,79.2868,79.296,19916.0
2022-08-31 12:10:00,85.74,85.75,85.65,85.65,13898.0,79.3145,79.3238,79.2313,79.2313,13898.0
2022-08-31 12:15:00,85.65,85.7,85.61,85.63,23890.0,79.2313,79.2775,79.1943,79.2128,23890.0
2022-08-31 12:20:00,85.63,85.65,85.46,85.48,21204.0,79.2128,79.2313,79.0555,79.074,21204.0
2022-08-31 12:25:00,85.48,85.56,85.48,85.54,19988.0,79.074,79.148,79.074,79.1295,19988.0
2022-08-31 12:30:00,85.55,85.59,85.5,85.5,22950.0,79.1388,79.1758,79.0925,79.0925,22950.0
2022-08-31 12:35:00,85.5,85.52,85.43,85.45,16018.0,79.0925,79.111,79.0278,79.0463,16018.0
2022-08-31 12:40:00,85.46,85.53,85.37,85.48,23636.0,79.0555,79.1203,78.9723,79.074,23636.0
2022-08-31 12:45:00,85.48,85.52,85.46,85.49,15057.0,79.074,79.111,79.0555,79.0833,15057.0
2022-08-31 12:50:00,85.5,85.5,85.43,85.45,11184.0,79.0925,79.0925,79.0278,79.0463,11184.0
2022-08-31 12:55:00,85.46,85.49,85.4,85.46,20878.0,79.0555,79.0833,79.0,79.0555,20878.0
2022-08-31 13:00:00,85.47,85.51,85.45,85.49,17229.0,79.0648,79.1018,79.0463,79.0833,17229.0
2022-08-31 13:05:00,85.49,85.53,85.45,85.51,26843.0,79.0833,79.1203,79.0463,79.1018,26843.0
2022-08-31 13:10:00,85.51,85.62,85.48,85.54,64756.0,79.1018,79.2035,79.074,79.1295,64756.0
2022-08-31 13:15:00,85.54,85.58,85.47,85.48,14007.0,79.1295,79.1665,79.0648,79.074,14007.0
2022-08-31 13:20:00,85.47,85.49,85.34,85.34,24245.0,79.0648,79.0833,78.9445,78.9445,24245.0
2022-08-31 13:25:00,85.32,85.4,85.28,85.38,18278.0,78.926,79.0,78.889,78.9815,18278.0
2022-08-31 13:30:00,85.37,85.42,85.34,85.38,20228.0,78.9723,79.0185,78.9445,78.9815,20228.0
2022-08-31 13:35:00,85.37,85.41,85.29,85.32,25489.0,78.9723,79.0093,78.8983,78.926,25489.0
2022-08-31 13:40:00,85.3,85.37,85.26,85.37,25746.0,78.9075,78.9723,78.8705,78.9723,25746.0
2022-08-31 13:45:00,85.38,85.42,85.26,85.26,14866.0,78.9815,79.0185,78.8705,78.8705,14866.0
2022-08-31 13:50:00,85.25,85.36,85.25,85.34,14843.0,78.8613,78.963,78.8613,78.9445,14843.0
2022-08-31 13:55:00,85.35,85.35,85.31,85.34,16471.0,78.9538,78.9538,78.9168,78.9445,16471.0
2022-08-31 14:00:00,85.33,85.38,85.26,85.28,29898.0,78.9353,78.9815,78.8705,78.889,29898.0
2022-08-31 14:05:00,85.28,85.37,85.24,85.33,32605.0,78.889,78.9723,78.852,78.9353,32605.0
2022-08-31 14:10:00,85.34,85.35,85.23,85.25,26408.0,78.9445,78.9538,78.8428,78.8613,26408.0
2022-08-31 14:15:00,85.26,85.3,85.22,85.23,20911.0,78.8705,78.9075,78.8335,78.8428,20911.0
2022-08-31 14:20:00,85.24,85.27,85.21,85.22,52119.0,78.852,78.8798,78.8243,78.8335,52119.0
2022-08-31 14:25:00,85.21,85.32,85.21,85.26,28492.0,78.8243,78.926,78.8243,78.8705,28492.0
2022-08-31 14:30:00,85.24,85.26,85.06,85.1,34930.0,78.852,78.8705,78.6855,78.7225,34930.0
2022-08-31 14:35:00,85.09,85.1,84.96,84.97,34519.0,78.7132,78.7225,78.593,78.6022,34519.0
2022-08-31 14:40:00,84.96,85.05,84.93,84.96,26902.0,78.593,78.6762,78.5652,78.593,26902.0
2022-08-31 14:45:00,84.95,85.04,84.9,85.0,31131.0,78.5837,78.667,78.5375,78.63,31131.0
2022-08-31 14:50:00,85.0,85.03,84.96,85.01,27785.0,78.63,78.6577,78.593,78.6392,27785.0
2022-08-31 14:55:00,85.01,85.11,84.98,85.05,51265.0,78.6392,78.7317,78.6115,78.6762,51265.0
2022-08-31 15:00:00,85.05,85.13,84.94,85.13,38540.0,78.6762,78.7502,78.5745,78.7502,38540.0
2022-08-31 15:05:00,85.1,85.18,85.06,85.09,50549.0,78.7225,78.7965,78.6855,78.7132,50549.0
2022-08-31 15:10:00,85.09,85.21,85.08,85.2,50964.0,78.7132,78.8243,78.704,78.815,50964.0
2022-08-31 15:15:00,85.21,85.36,85.21,85.29,52410.0,78.8243,78.963,78.8243,78.8983,52410.0
2022-08-31 15:20:00,85.28,85.28,85.0,85.03,49397.0,78.889,78.889,78.63,78.6577,49397.0
2022-08-31 15:25:00,85.02,85.04,84.95,84.96,33096.0,78.6485,78.667,78.5837,78.593,33096.0
2022-08-31 15:30:00,84.95,84.99,84.86,84.86,46814.0,78.5837,78.6207,78.5005,78.5005,46814.0
2022-08-31 15:35:00,84.87,84.98,84.8,84.98,61762.0,78.5097,78.6115,78.445,78.6115,61762.0
2022-08-31 15:40:00,84.98,85.08,84.88,85.05,85728.0,78.6115,78.704,78.519,78.6762,85728.0
2022-08-31 15:45:00,85.06,85.27,85.04,85.27,174029.0,78.6855,78.8798,78.667,78.8798,174029.0
2022-08-31 15:50:00,85.28,85.41,85.08,85.27,329901.0,78.889,79.0093,78.704,78.8798,329901.0
2022-08-31 15:55:00,85.25,85.42,85.04,85.05,502871.0,78.8613,79.0185,78.667,78.6762,502871.0
2022-09-01 09:30:00,85.33,85.74,85.11,85.3,193478.0,78.9353,79.3145,78.7317,78.9075,193478.0
2022-09-01 09:35:00,85.29,85.36,85.24,85.35,57236.0,78.8983,78.963,78.852,78.9538,57236.0
2022-09-01 09:40:00,85.38,85.41,85.09,85.27,78559.0,78.9815,79.0093,78.7132,78.8798,78559.0
2022-09-01 09:45:00,85.29,85.38,85.13,85.34,44174.0,78.8983,78.9815,78.7502,78.9445,44174.0
2022-09-01 09:50:00,85.34,85.58,85.32,85.58,45190.0,78.9445,79.1665,78.926,79.1665,45190.0
2022-09-01 09:55:00,85.59,85.6,85.41,85.58,59065.0,79.1758,79.185,79.0093,79.1665,59065.0
2022-09-01 10:00:00,85.56,85.68,85.47,85.47,53577.0,79.148,79.259,79.0648,79.0648,53577.0
2022-09-01 10:05:00,85.48,85.48,85.21,85.26,38848.0,79.074,79.074,78.8243,78.8705,38848.0
2022-09-01 10:10:00,85.25,85.25,85.03,85.06,38291.0,78.8613,78.8613,78.6577,78.6855,38291.0
2022-09-01 10:15:00,85.04,85.05,84.82,84.87,33069.0,78.667,78.6762,78.4635,78.5097,33069.0
2022-09-01 10:20:00,84.85,85.12,84.81,85.12,18324.0,78.4912,78.741,78.4542,78.741,18324.0
2022-09-01 10:25:00,85.18,85.25,85.17,85.22,21372.0,78.7965,78.8613,78.7872,78.8335,21372.0
2022-09-01 10:30:00,85.22,85.23,85.15,85.21,29867.0,78.8335,78.8428,78.7687,78.8243,29867.0
2022-09-01 10:35:00,85.22,85.35,85.07,85.07,40758.0,78.8335,78.9538,78.6947,78.6947,40758.0
2022-09-01 10:40:00,85.06,85.14,84.9,84.93,31979.0,78.6855,78.7595,78.5375,78.5652,31979.0
2022-09-01 10:45:00,84.93,84.93,84.84,84.85,27108.0,78.5652,78.5652,78.482,78.4912,27108.0
2022-09-01 10:50:00,84.84,84.89,84.77,84.78,17249.0,78.482,78.5282,78.4172,78.4265,17249.0
2022-09-01 10:55:00,84.8,84.91,84.71,84.85,32411.0,78.445,78.5467,78.3617,78.4912,32411.0
2022-09-01 11:00:00,84.85,84.98,84.84,84.92,30673.0,78.4912,78.6115,78.482,78.556,30673.0
2022-09-01 11:05:00,84.92,85.11,84.91,85.01,41710.0,78.556,78.7317,78.5467,78.6392,41710.0
2022-09-01 11:10:00,85.03,85.24,85.03,85.22,34538.0,78.6577,78.852,78.6577,78.8335,34538.0
2022-09-01 11:15:00,85.23,85.5,85.2,85.5,111904.0,78.8428,79.0925,78.815,79.0925,111904.0
2022-09-01 11:20:00,85.49,85.56,85.33,85.33,34365.0,79.0833,79.148,78.9353,78.9353,34365.0
2022-09-01 11:25:00,85.33,85.45,85.3,85.44,30079.0,78.9353,79.0463,78.9075,79.037,30079.0
2022-09-01 11:30:00,85.43,85.57,85.41,85.51,50461.0,79.0278,79.1573,79.0093,79.1018,50461.0
2022-09-01 11:35:00,85.51,85.69,85.49,85.59,82070.0,79.1018,79.2683,79.0833,79.1758,82070.0
2022-09-01 11:40:00,85.6,85.62,85.48,85.55,28418.0,79.185,79.2035,79.074,79.1388,28418.0
2022-09-01 11:45:00,85.55,85.62,85.49,85.59,47825.0,79.1388,79.2035,79.0833,79.1758,47825.0
2022-09-01 11:50:00,85.6,85.6,85.47,85.53,37333.0,79.185,79.185,79.0648,79.1203,37333.0
2022-09-01 11:55:00,85.53,85.59,85.51,85.56,43686.0,79.1203,79.1758,79.1018,79.148,43686.0
2022-09-01 12:00:00,85.56,85.66,85.5,85.63,47182.0,79.148,79.2405,79.0925,79.2128,47182.0
2022-09-01 12:05:00,85.63,85.65,85.51,85.63,184595.0,79.2128,79.2313,79.1018,79.2128,184595.0
2022-09-01 12:10:00,85.62,85.72,85.56,85.71,39831.0,79.2035,79.296,79.148,79.2868,39831.0
2022-09-01 12:15:00,85.73,85.87,85.72,85.83,36145.0,79.3053,79.4348,79.296,79.3978,36145.0
2022-09-01 12:20:00,85.82,85.83,85.69,85.71,29059.0,79.3885,79.3978,79.2683,79.2868,29059.0
2022-09-01 12:25:00,85.73,85.8,85.68,85.7,24067.0,79.3053,79.37,79.259,79.2775,24067.0
2022-09-01 12:30:00,85.7,85.72,85.59,85.61,30457.0,79.2775,79.296,79.1758,79.1943,30457.0
2022-09-01 12:35:00,85.6,85.61,85.41,85.42,30499.0,79.185,79.1943,79.0093,79.0185,30499.0
2022-09-01 12:40:00,85.43,85.46,85.39,85.44,19940.0,79.0278,79.0555,78.9908,79.037,19940.0
2022-09-01 12:45:00,85.44,85.44,85.3,85.34,27082.0,79.037,79.037,78.9075,78.9445,27082.0
2022-09-01 12:50:00,85.34,85.34,85.17,85.2,17496.0,78.9445,78.9445,78.7872,78.815,17496.0
2022-09-01 12:55:00,85.21,85.26,85.09,85.12,28919.0,78.8243,78.8705,78.7132,78.741,28919.0
2022-09-01 13:00:00,85.12,85.21,85.08,85.2,43984.0,78.741,78.8243,78.704,78.815,43984.0
2022-09-01 13:05:00,85.19,85.28,85.13,85.28,68453.0,78.8057,78.889,78.7502,78.889,68453.0
2022-09-01 13:10:00,85.28,85.45,85.26,85.45,20634.0,78.889,79.0463,78.8705,79.0463,20634.0
2022-09-01 13:15:00,85.45,85.48,85.37,85.39,27412.0,79.0463,79.074,78.9723,78.9908,27412.0
2022-09-01 13:20:00,85.4,85.53,85.35,85.51,97323.0,79.0,79.1203,78.9538,79.1018,97323.0
2022-09-01 13:25:00,85.51,85.54,85.43,85.52,40808.0,79.1018,79.1295,79.0278,79.111,40808.0
2022-09-01 13:30:00,85.52,85.55,85.4,85.44,34910.0,79.111,79.1388,79.0,79.037,34910.0
2022-09-01 13:35:00,85.44,85.59,85.4,85.57,25612.0,79.037,79.1758,79.0,79.1573,25612.0
2022-09-01 13:40:00,85.6,85.63,85.54,85.62,30158.0,79.185,79.2128,79.1295,79.2035,30158.0
2022-09-01 13:45:00,85.61,85.68,85.59,85.59,36367.0,79.1943,79.259,79.1758,79.1758,36367.0
2022-09-01 13:50:00,85.6,85.77,85.6,85.73,54317.0,79.185,79.3423,79.185,79.3053,54317.0
2022-09-01 13:55:00,85.73,85.78,85.69,85.75,43336.0,79.3053,79.3515,79.2683,79.3238,43336.0
2022-09-01 14:00:00,85.75,85.83,85.69,85.83,47076.0,79.3238,79.3978,79.2683,79.3978,47076.0
2022-09-01 14:05:00,85.83,85.87,85.78,85.82,32914.0,79.3978,79.4348,79.3515,79.3885,32914.0
2022-09-01 14:10:00,85.82,85.86,85.76,85.81,32795.0,79.3885,79.4255,79.333,79.3793,32795.0
2022-09-01 14:15:00,85.81,85.92,85.8,85.87,28752.0,79.3793,79.481,79.37,79.4348,28752.0
2022-09-01 14:20:00,85.87,86.06,85.86,86.0,158663.0,79.4348,79.6106,79.4255,79.555,158663.0
2022-09-01 14:25:00,86.0,86.11,85.97,86.02,56444.0,79.555,79.6568,79.5273,79.5735,56444.0
2022-09-01 14:30:00,86.04,86.31,86.04,86.22,65810.0,79.592,79.8418,79.592,79.7586,65810.0
2022-09-01 14:35:00,86.22,86.27,86.1,86.18,66332.0,79.7586,79.8048,79.6476,79.7216,66332.0
2022-09-01 14:40:00,86.18,86.22,86.12,86.13,30898.0,79.7216,79.7586,79.6661,79.6753,30898.0
2022-09-01 14:45:00,86.13,86.2,86.04,86.06,43564.0,79.6753,79.7401,79.592,79.6106,43564.0
2022-09-01 14:50:00,86.07,86.27,86.06,86.27,40353.0,79.6198,79.8048,79.6106,79.8048,40353.0
2022-09-01 14:55:00,86.28,86.35,86.2,86.29,54147.0,79.8141,79.8788,79.7401,79.8233,54147.0
2022-09-01 15:00:00,86.28,86.35,86.24,86.3,64430.0,79.8141,79.8788,79.7771,79.8326,64430.0
2022-09-01 15:05:00,86.31,86.46,86.31,86.44,43327.0,79.8418,79.9806,79.8418,79.9621,43327.0
2022-09-01 15:10:00,86.44,86.45,86.25,86.25,77795.0,79.9621,79.9713,79.7863,79.7863,77795.0
2022-09-01 15:15:00,86.24,86.24,86.08,86.2,37002.0,79.7771,79.7771,79.6291,79.7401,37002.0
2022-09-01 15:20:00,86.19,86.28,86.1,86.2,40097.0,79.7308,79.8141,79.6476,79.7401,40097.0
2022-09-01 15:25:00,86.2,86.21,86.0,86.01,44287.0,79.7401,79.7493,79.555,79.5643,44287.0
2022-09-01 15:30:00,86.0,86.03,85.91,85.94,58414.0,79.555,79.5828,79.4718,79.4995,58414.0
2022-09-01 15:35:00,85.93,86.19,85.91,86.07,58540.0,79.4903,79.7308,79.4718,79.6198,58540.0
2022-09-01 15:40:00,86.07,86.22,86.05,86.21,90405.0,79.6198,79.7586,79.6013,79.7493,90405.0
2022-09-01 15:45:00,86.2,86.22,85.98,85.99,77777.0,79.7401,79.7586,79.5365,79.5458,77777.0
2022-09-01 15:50:00,85.94,86.17,85.94,86.17,133717.0,79.4995,79.7123,79.4995,79.7123,133717.0
2022-09-01 15:55:00,86.16,86.28,86.12,86.26,338031.0,79.7031,79.8141,79.6661,79.7956,338031.0
2022-09-02 09:30:00,86.45,86.86,86.45,86.68,184998.0,79.9713,80.3506,79.9713,80.1841,184998.0
2022-09-02 09:35:00,86.66,86.77,86.58,86.61,49048.0,80.1656,80.2673,80.0916,80.1193,49048.0
2022-09-02 09:40:00,86.59,86.77,86.49,86.61,41055.0,80.1008,80.2673,80.0083,80.1193,41055.0
2022-09-02 09:45:00,86.61,86.8,86.6,86.67,24490.0,80.1193,80.2951,80.1101,80.1748,24490.0
2022-09-02 09:50:00,86.69,86.78,86.56,86.57,28287.0,80.1933,80.2766,80.0731,80.0823,28287.0
2022-09-02 09:55:00,86.57,86.63,86.48,86.54,69513.0,80.0823,80.1378,79.9991,80.0546,69513.0
2022-09-02 10:00:00,86.53,86.59,86.37,86.41,23164.0,80.0453,80.1008,79.8973,79.9343,23164.0
2022-09-02 10:05:00,86.42,86.56,86.3,86.52,36644.0,79.9436,80.0731,79.8326,80.0361,36644.0
2022-09-02 10:10:00,86.52,86.78,86.51,86.76,40744.0,80.0361,80.2766,80.0268,80.2581,40744.0
2022-09-02 10:15:00,86.77,86.85,86.74,86.83,22700.0,80.2673,80.3413,80.2396,80.3228,22700.0
2022-09-02 10:20:00,86.83,86.95,86.8,86.89,33534.0,80.3228,80.4339,80.2951,80.3783,33534.0
2022-09-02 10:25:00,86.89,87.08,86.87,87.08,40878.0,80.3783,80.5541,80.3598,80.5541,40878.0
2022-09-02 10:30:00,87.08,87.16,87.01,87.06,46234.0,80.5541,80.6281,80.4894,80.5356,46234.0
2022-09-02 10:35:00,87.04,87.13,87.0,87.05,33329.0,80.5171,80.6004,80.4801,80.5264,33329.0
2022-09-02 10:40:00,87.06,87.23,87.0,87.2,60795.0,80.5356,80.6929,80.4801,80.6651,60795.0
2022-09-02 10:45:00,87.19,87.2,86.93,86.98,31756.0,80.6559,80.6651,80.4154,80.4616,31756.0
2022-09-02 10:50:00,86.98,87.08,86.9,87.01,32841.0,80.4616,80.5541,80.3876,80.4894,32841.0
2022-09-02 10:55:00,87.0,87.03,86.83,86.85,31885.0,80.4801,80.5079,80.3228,80.3413,31885.0
2022-09-02 11:00:00,86.87,86.97,86.79,86.93,38795.0,80.3598,80.4524,80.2858,80.4154,38795.0
2022-09-02 11:05:00,86.94,87.15,86.93,87.02,51512.0,80.4246,80.6189,80.4154,80.4986,51512.0
2022-09-02 11:10:00,87.01,87.02,86.89,86.91,22107.0,80.4894,80.4986,80.3783,80.3969,22107.0
2022-09-02 11:15:00,86.9,86.91,86.77,86.82,36366.0,80.3876,80.3969,80.2673,80.3136,36366.0
2022-09-02 11:20:00,86.81,86.94,86.79,86.86,40246.0,80.3043,80.4246,80.2858,80.3506,40246.0
2022-09-02 11:25:00,86.85,86.87,86.79,86.83,40774.0,80.3413,80.3598,80.2858,80.3228,40774.0
2022-09-02 11:30:00,86.83,87.0,86.82,86.96,34709.0,80.3228,80.4801,80.3136,80.4431,34709.0
2022-09-02 11:35:00,86.97,87.09,86.93,86.94,18742.0,80.4524,80.5634,80.4154,80.4246,18742.0
2022-09-02 11:40:00,86.95,86.97,86.79,86.81,66965.0,80.4339,80.4524,80.2858,80.3043,66965.0
2022-09-02 11:45:00,86.81,86.97,86.81,86.93,12571.0,80.3043,80.4524,80.3043,80.4154,12571.0
2022-09-02 11:50:00,86.94,87.02,86.92,87.02,31077.0,80.4246,80.4986,80.4061,80.4986,31077.0
2022-09-02 11:55:00,87.04,87.05,86.98,87.04,18364.0,80.5171,80.5264,80.4616,80.5171,18364.0
2022-09-02 12:00:00,87.06,87.08,86.94,86.96,20016.0,80.5356,80.5541,80.4246,80.4431,20016.0
2022-09-02 12:05:00,86.95,87.0,86.93,86.95,21677.0,80.4339,80.4801,80.4154,80.4339,21677.0
2022-09-02 12:10:00,86.95,86.98,86.86,86.9,17438.0,80.4339,80.4616,80.3506,80.3876,17438.0
2022-09-02 12:15:00,86.9,86.9,86.74,86.78,35293.0,80.3876,80.3876,80.2396,80.2766,35293.0
2022-09-02 12:20:00,86.77,86.79,86.49,86.59,34812.0,80.2673,80.2858,80.0083,80.1008,34812.0
2022-09-02 12:25:00,86.57,86.61,86.5,86.53,18940.0,80.0823,80.1193,80.0176,80.0453,18940.0
2022-09-02 12:30:00,86.52,86.57,86.37,86.44,38255.0,80.0361,80.0823,79.8973,79.9621,38255.0
2022-09-02 12:35:00,86.43,86.48,86.35,86.43,22610.0,79.9528,79.9991,79.8788,79.9528,22610.0
2022-09-02 12:40:00,86.4,86.42,86.24,86.25,34070.0,79.9251,79.9436,79.7771,79.7863,34070.0
2022-09-02 12:45:00,86.24,86.29,86.15,86.15,35636.0,79.7771,79.8233,79.6938,79.6938,35636.0
2022-09-02 12:50:00,86.14,86.15,85.96,86.09,35234.0,79.6846,79.6938,79.518,79.6383,35234.0
2022-09-02 12:55:00,86.09,86.16,86.0,86.05,16238.0,79.6383,79.7031,79.555,79.6013,16238.0
2022-09-02 13:00:00,86.06,86.06,85.72,85.87,30432.0,79.6106,79.6106,79.296,79.4348,30432.0
2022-09-02 13:05:00,85.88,85.92,85.74,85.75,17470.0,79.444,79.481,79.3145,79.3238,17470.0
2022-09-02 13:10:00,85.77,85.82,85.71,85.79,20844.0,79.3423,79.3885,79.2868,79.3608,20844.0
2022-09-02 13:15:00,85.81,85.97,85.78,85.93,27358.0,79.3793,79.5273,79.3515,79.4903,27358.0
2022-09-02 13:20:00,85.93,85.93,85.55,85.59,22134.0,79.4903,79.4903,79.1388,79.1758,22134.0
2022-09-02 13:25:00,85.58,85.58,85.44,85.49,20444.0,79.1665,79.1665,79.037,79.0833,20444.0
2022-09-02 13:30:00,85.48,85.52,85.39,85.43,27981.0,79.074,79.111,78.9908,79.0278,27981.0
2022-09-02 13:35:00,85.43,85.55,85.38,85.48,14993.0,79.0278,79.1388,78.9815,79.074,14993.0
2022-09-02 13:40:00,85.47,85.65,85.46,85.62,14083.0,79.0648,79.2313,79.0555,79.2035,14083.0
2022-09-02 13:45:00,85.61,85.75,85.47,85.48,33510.0,79.1943,79.3238,79.0648,79.074,33510.0
2022-09-02 13:50:00,85.47,85.47,85.28,85.33,46692.0,79.0648,79.0648,78.889,78.9353,46692.0
2022-09-02 13:55:00,85.32,85.34,85.27,85.31,22471.0,78.926,78.9445,78.8798,78.9168,22471.0
2022-09-02 14:00:00,85.3,85.47,85.29,85.34,34285.0,78.9075,79.0648,78.8983,78.9445,34285.0
2022-09-02 14:05:00,85.34,85.37,85.22,85.34,40432.0,78.9445,78.9723,78.8335,78.9445,40432.0
2022-09-02 14:10:00,85.36,85.38,85.19,85.2,33288.0,78.963,78.9815,78.8057,78.815,33288.0
2022-09-02 14:15:00,85.19,85.35,85.17,85.31,22960.0,78.8057,78.9538,78.7872,78.9168,22960.0
2022-09-02 14:20:00,85.32,85.43,85.28,85.39,19559.0,78.926,79.0278,78.889,78.9908,19559.0
2022-09-02 14:25:00,85.39,85.65,85.39,85.64,29398.0,78.9908,79.2313,78.9908,79.222,29398.0
2022-09-02 14:30:00,85.64,85.64,85.44,85.45,45288.0,79.222,79.222,79.037,79.0463,45288.0
2022-09-02 14:35:00,85.47,85.64,85.45,85.6,33007.0,79.0648,79.222,79.0463,79.185,33007.0
2022-09-02 14:40:00,85.6,85.64,85.51,85.63,26389.0,79.185,79.222,79.1018,79.2128,26389.0
2022-09-02 14:45:00,85.62,85.62,85.5,85.55,21666.0,79.2035,79.2035,79.0925,79.1388,21666.0
2022-09-02 14:50:00,85.55,85.56,85.46,85.51,13158.0,79.1388,79.148,79.0555,79.1018,13158.0
2022-09-02 14:55:00,85.51,85.51,85.35,85.39,35691.0,79.1018,79.1018,78.9538,78.9908,35691.0
2022-09-02 15:00:00,85.36,85.57,85.36,85.56,33319.0,78.963,79.1573,78.963,79.148,33319.0
2022-09-02 15:05:00,85.55,85.68,85.52,85.61,30863.0,79.1388,79.259,79.111,79.1943,30863.0
2022-09-02 15:10:00,85.61,85.65,85.52,85.62,47152.0,79.1943,79.2313,79.111,79.2035,47152.0
2022-09-02 15:15:00,85.6,85.66,85.56,85.63,37245.0,79.185,79.2405,79.148,79.2128,37245.0
2022-09-02 15:20:00,85.62,85.69,85.31,85.36,32289.0,79.2035,79.2683,78.9168,78.963,32289.0
2022-09-02 15:25:00,85.37,85.41,85.28,85.37,28401.0,78.9723,79.0093,78.889,78.9723,28401.0
2022-09-02 15:30:00,85.37,85.38,85.14,85.18,71665.0,78.9723,78.9815,78.7595,78.7965,71665.0
2022-09-02 15:35:00,85.15,85.15,84.87,84.96,32739.0,78.7687,78.7687,78.5097,78.593,32739.0
2022-09-02 15:40:00,84.95,84.96,84.77,84.8,54447.0,78.5837,78.593,78.4172,78.445,54447.0
2022-09-02 15:45:00,84.79,84.96,84.78,84.94,96901.0,78.4357,78.593,78.4265,78.5745,96901.0
2022-09-02 15:50:00,84.94,85.11,84.9,85.1,191339.0,78.5745,78.7317,78.5375,78.7225,191339.0
2022-09-02 15:55:00,85.11,85.19,84.91,85.12,350064.0,78.7317,78.8057,78.5467,78.741,350064.0
2022-09-06 09:30:00,87.24,87.82,87.02,87.59,514028.0,80.7021,81.2387,80.4986,81.0259,514028.0
2022-09-06 09:35:00,87.59,87.88,87.45,87.55,256636.0,81.0259,81.2942,80.8964,80.9889,256636.0
2022-09-06 09:40:00,87.56,87.86,87.54,87.81,108742.0,80.9981,81.2757,80.9796,81.2294,108742.0
2022-09-06 09:45:00,87.81,87.91,87.65,87.77,206855.0,81.2294,81.3219,81.0814,81.1924,206855.0
2022-09-06 09:50:00,87.79,87.92,87.51,87.58,102458.0,81.2109,81.3312,80.9519,81.0166,102458.0
2022-09-06 09:55:00,87.57,88.0,87.55,87.93,91421.0,81.0074,81.4052,80.9889,81.3404,91421.0
2022-09-06 10:00:00,87.91,88.11,87.51,87.74,170199.0,81.3219,81.5069,80.9519,81.1646,170199.0
2022-09-06 10:05:00,87.78,88.12,87.72,88.08,216326.0,81.2017,81.5162,81.1461,81.4792,216326.0
2022-09-06 10:10:00,88.08,88.12,87.88,88.11,203394.0,81.4792,81.5162,81.2942,81.5069,203394.0
2022-09-06 10:15:00,88.1,88.26,87.99,88.02,93618.0,81.4977,81.6457,81.3959,81.4237,93618.0
2022-09-06 10:20:00,88.0,88.1,87.65,87.75,89229.0,81.4052,81.4977,81.0814,81.1739,89229.0
2022-09-06 10:25:00,87.75,87.89,87.67,87.75,68472.0,81.1739,81.3034,81.0999,81.1739,68472.0
2022-09-06 10:30:00,87.76,87.79,87.48,87.49,105567.0,81.1832,81.2109,80.9241,80.9334,105567.0
2022-09-06 10:35:00,87.5,87.65,87.34,87.62,130881.0,80.9426,81.0814,80.7946,81.0536,130881.0
2022-09-06 10:40:00,87.65,87.84,87.59,87.82,70442.0,81.0814,81.2572,81.0259,81.2387,70442.0
2022-09-06 10:45:00,87.84,87.92,87.79,87.88,58800.0,81.2572,81.3312,81.2109,81.2942,58800.0
2022-09-06 10:50:00,87.87,88.06,87.84,87.96,83136.0,81.2849,81.4607,81.2572,81.3682,83136.0
2022-09-06 10:55:00,87.97,88.17,87.96,87.99,76312.0,81.3774,81.5624,81.3682,81.3959,76312.0
2022-09-06 11:00:00,87.99,88.13,87.95,88.11,54006.0,81.3959,81.5254,81.3589,81.5069,54006.0
2022-09-06 11:05:00,88.11,88.27,88.06,88.17,56600.0,81.5069,81.6549,81.4607,81.5624,56600.0
2022-09-06 11:10:00,88.18,88.22,87.95,88.0,86740.0,81.5717,81.6087,81.3589,81.4052,86740.0
2022-09-06 11:15:00,88.0,88.01,87.77,87.82,50201.0,81.4052,81.4144,81.1924,81.2387,50201.0
2022-09-06 11:20:00,87.84,87.94,87.78,87.83,83454.0,81.2572,81.3497,81.2017,81.2479,83454.0
2022-09-06 11:25:00,87.83,87.9,87.74,87.75,59743.0,81.2479,81.3127,81.1646,81.1739,59743.0
2022-09-06 11:30:00,87.72,87.98,87.7,87.88,41623.0,81.1461,81.3867,81.1276,81.2942,41623.0
2022-09-06 11:35:00,87.89,87.94,87.7,87.77,60158.0,81.3034,81.3497,81.1276,81.1924,60158.0
2022-09-06 11:40:00,87.74,88.06,87.72,88.0,31009.0,81.1646,81.4607,81.1461,81.4052,31009.0
2022-09-06 11:45:00,88.01,88.06,87.92,87.94,28665.0,81.4144,81.4607,81.3312,81.3497,28665.0
2022-09-06 11:50:00,87.94,88.08,87.93,88.03,27806.0,81.3497,81.4792,81.3404,81.4329,27806.0
2022-09-06 11:55:00,88.03,88.12,87.95,87.95,199532.0,81.4329,81.5162,81.3589,81.3589,199532.0
2022-09-06 12:00:00,87.97,88.08,87.91,88.02,34941.0,81.3774,81.4792,81.3219,81.4237,34941.0
2022-09-06 12:05:00,88.01,88.08,87.74,87.76,48885.0,81.4144,81.4792,81.1646,81.1832,48885.0
2022-09-06 12:10:00,87.77,87.9,87.73,87.85,30784.0,81.1924,81.3127,81.1554,81.2664,30784.0
2022-09-06 12:15:00,87.86,87.87,87.64,87.68,42280.0,81.2757,81.2849,81.0721,81.1091,42280.0
2022-09-06 12:20:00,87.67,87.72,87.6,87.62,28411.0,81.0999,81.1461,81.0351,81.0536,28411.0
2022-09-06 12:25:00,87.61,87.75,87.55,87.72,30279.0,81.0444,81.1739,80.9889,81.1461,30279.0
2022-09-06 12:30:00,87.71,87.78,87.61,87.64,31250.0,81.1369,81.2017,81.0444,81.0721,31250.0
2022-09-06 12:35:00,87.63,87.71,87.62,87.63,19402.0,81.0629,81.1369,81.0536,81.0629,19402.0
2022-09-06 12:40:00,87.64,87.8,87.57,87.8,24120.0,81.0721,81.2202,81.0074,81.2202,24120.0
2022-09-06 12:45:00,87.78,87.79,87.7,87.74,20035.0,81.2017,81.2109,81.1276,81.1646,20035.0
2022-09-06 12:50:00,87.75,87.78,87.65,87.77,23438.0,81.1739,81.2017,81.0814,81.1924,23438.0
2022-09-06 12:55:00,87.78,87.79,87.69,87.72,55276.0,81.2017,81.2109,81.1184,81.1461,55276.0
2022-09-06 13:00:00,87.72,87.73,87.56,87.64,42095.0,81.1461,81.1554,80.9981,81.0721,42095.0
2022-09-06 13:05:00,87.65,87.66,87.42,87.42,46151.0,81.0814,81.0906,80.8686,80.8686,46151.0
2022-09-06 13:10:00,87.44,87.48,87.31,87.32,48622.0,80.8871,80.9241,80.7669,80.7761,48622.0
2022-09-06 13:15:00,87.31,87.37,87.26,87.35,36536.0,80.7669,80.8224,80.7206,80.8039,36536.0
2022-09-06 13:20:00,87.34,87.41,87.31,87.35,31614.0,80.7946,80.8594,80.7669,80.8039,31614.0
2022-09-06 13:25:00,87.35,87.38,87.29,87.33,37695.0,80.8039,80.8316,80.7484,80.7854,37695.0
2022-09-06 13:30:00,87.32,87.51,87.31,87.5,60243.0,80.7761,80.9519,80.7669,80.9426,60243.0
2022-09-06 13:35:00,87.49,87.68,87.47,87.63,291623.0,80.9334,81.1091,80.9149,81.0629,291623.0
2022-09-06 13:40:00,87.63,87.65,87.45,87.55,56645.0,81.0629,81.0814,80.8964,80.9889,56645.0
2022-09-06 13:45:00,87.55,87.64,87.51,87.57,80862.0,80.9889,81.0721,80.9519,81.0074,80862.0
2022-09-06 13:50:00,87.58,87.67,87.55,87.63,73907.0,81.0166,81.0999,80.9889,81.0629,73907.0
2022-09-06 13:55:00,87.64,87.72,87.61,87.7,28339.0,81.0721,81.1461,81.0444,81.1276,28339.0
2022-09-06 14:00:00,87.69,87.76,87.63,87.66,43547.0,81.1184,81.1832,81.0629,81.0906,43547.0
2022-09-06 14:05:00,87.66,87.67,87.59,87.65,33976.0,81.0906,81.0999,81.0259,81.0814,33976.0
2022-09-06 14:10:00,87.66,87.87,87.64,87.83,63073.0,81.0906,81.2849,81.0721,81.2479,63073.0
2022-09-06 14:15:00,87.85,87.92,87.8,87.81,27659.0,81.2664,81.3312,81.2202,81.2294,27659.0
2022-09-06 14:20:00,87.82,87.86,87.72,87.79,26960.0,81.2387,81.2757,81.1461,81.2109,26960.0
2022-09-06 14:25:00,87.81,87.83,87.69,87.72,15348.0,81.2294,81.2479,81.1184,81.1461,15348.0
2022-09-06 14:30:00,87.72,87.74,87.56,87.63,27809.0,81.1461,81.1646,80.9981,81.0629,27809.0
2022-09-06 14:35:00,87.63,87.67,87.59,87.6,22611.0,81.0629,81.0999,81.0259,81.0351,22611.0
2022-09-06 14:40:00,87.61,87.65,87.55,87.63,26199.0,81.0444,81.0814,80.9889,81.0629,26199.0
2022-09-06 14:45:00,87.62,87.66,87.51,87.66,83364.0,81.0536,81.0906,80.9519,81.0906,83364.0
2022-09-06 14:50:00,87.65,87.67,87.41,87.49,39689.0,81.0814,81.0999,80.8594,80.9334,39689.0
2022-09-06 14:55:00,87.49,87.61,87.43,87.5,30581.0,80.9334,81.0444,80.8779,80.9426,30581.0
2022-09-06 15:00:00,87.5,87.54,87.38,87.43,31950.0,80.9426,80.9796,80.8316,80.8779,31950.0
2022-09-06 15:05:00,87.41,87.67,87.37,87.65,38300.0,80.8594,81.0999,80.8224,81.0814,38300.0
2022-09-06 15:10:00,87.66,87.73,87.58,87.61,39173.0,81.0906,81.1554,81.0166,81.0444,39173.0
2022-09-06 15:15:00,87.6,87.76,87.58,87.62,30072.0,81.0351,81.1832,81.0166,81.0536,30072.0
2022-09-06 15:20:00,87.63,87.65,87.42,87.57,52719.0,81.0629,81.0814,80.8686,81.0074,52719.0
2022-09-06 15:25:00,87.56,87.61,87.48,87.49,47455.0,80.9981,81.0444,80.9241,80.9334,47455.0
2022-09-06 15:30:00,87.49,87.49,87.24,87.29,73661.0,80.9334,80.9334,80.7021,80.7484,73661.0
2022-09-06 15:35:00,87.29,87.53,87.28,87.42,106885.0,80.7484,80.9704,80.7391,80.8686,106885.0
2022-09-06 15:40:00,87.42,87.7,87.4,87.64,101050.0,80.8686,81.1276,80.8501,81.0721,101050.0
2022-09-06 15:45:00,87.64,87.68,87.46,87.62,123777.0,81.0721,81.1091,80.9056,81.0536,123777.0
2022-09-06 15:50:00,87.61,87.61,87.39,87.43,250617.0,81.0444,81.0444,80.8409,80.8779,250617.0
2022-09-06 15:55:00,87.43,87.47,87.17,87.4,466581.0,80.8779,80.9149,80.6374,80.8501,466581.0
2022-09-07 09:30:00,87.71,88.36,87.61,88.35,294982.0,81.1369,81.7382,81.0444,81.7289,294982.0
2022-09-07 09:35:00,88.37,89.04,88.35,89.04,208666.0,81.7474,82.3672,81.7289,82.3672,208666.0
2022-09-07 09:40:00,89.04,89.38,89.04,89.26,120430.0,82.3672,82.6817,82.3672,82.5707,120430.0
2022-09-07 09:45:00,89.27,89.34,89.09,89.14,72822.0,82.58,82.6447,82.4135,82.4597,72822.0
2022-09-07 09:50:00,89.13,89.13,88.89,88.98,178911.0,82.4505,82.4505,82.2285,82.3117,178911.0
2022-09-07 09:55:00,88.96,89.01,88.83,88.94,73618.0,82.2932,82.3395,82.173,82.2747,73618.0
2022-09-07 10:00:00,88.94,89.22,88.85,89.16,101568.0,82.2747,82.5337,82.1915,82.4782,101568.0
2022-09-07 10:05:00,89.18,89.33,89.05,89.3,58171.0,82.4967,82.6355,82.3765,82.6077,58171.0
2022-09-07 10:10:00,89.28,89.42,89.27,89.36,104915.0,82.5892,82.7187,82.58,82.6632,104915.0
2022-09-07 10:15:00,89.36,89.48,89.31,89.48,77455.0,82.6632,82.7743,82.617,82.7743,77455.0
2022-09-07 10:20:00,89.49,89.59,89.45,89.46,84698.0,82.7835,82.876,82.7465,82.7558,84698.0
2022-09-07 10:25:00,89.47,89.68,89.41,89.67,75567.0,82.765,82.9593,82.7095,82.95,75567.0
2022-09-07 10:30:00,89.67,89.97,89.67,89.75,207232.0,82.95,83.2275,82.95,83.024,207232.0
2022-09-07 10:35:00,89.75,89.79,89.54,89.56,63846.0,83.024,83.061,82.8298,82.8483,63846.0
2022-09-07 10:40:00,89.57,89.61,89.44,89.59,88251.0,82.8575,82.8945,82.7372,82.876,88251.0
2022-09-07 10:45:00,89.6,89.65,89.48,89.53,55492.0,82.8853,82.9315,82.7743,82.8205,55492.0
2022-09-07 10:50:00,89.52,89.59,89.42,89.48,84443.0,82.8113,82.876,82.7187,82.7743,84443.0
2022-09-07 10:55:00,89.49,89.57,89.29,89.32,64337.0,82.7835,82.8575,82.5985,82.6262,64337.0
2022-09-07 11:00:00,89.32,89.46,89.2,89.45,258652.0,82.6262,82.7558,82.5152,82.7465,258652.0
2022-09-07 11:05:00,89.45,89.54,89.39,89.41,55871.0,82.7465,82.8298,82.691,82.7095,55871.0
2022-09-07 11:10:00,89.41,89.58,89.39,89.49,55318.0,82.7095,82.8668,82.691,82.7835,55318.0
2022-09-07 11:15:00,89.5,89.52,89.22,89.23,59335.0,82.7928,82.8113,82.5337,82.543,59335.0
2022-09-07 11:20:00,89.24,89.43,89.21,89.43,60987.0,82.5522,82.728,82.5245,82.728,60987.0
2022-09-07 11:25:00,89.43,89.44,89.28,89.37,60441.0,82.728,82.7372,82.5892,82.6725,60441.0
2022-09-07 11:30:00,89.37,89.45,89.3,89.32,144308.0,82.6725,82.7465,82.6077,82.6262,144308.0
2022-09-07 11:35:00,89.33,89.51,89.3,89.51,76664.0,82.6355,82.802,82.6077,82.802,76664.0
2022-09-07 11:40:00,89.5,89.5,89.4,89.41,48025.0,82.7928,82.7928,82.7002,82.7095,48025.0
2022-09-07 11:45:00,89.41,89.5,89.39,89.47,31440.0,82.7095,82.7928,82.691,82.765,31440.0
2022-09-07 11:50:00,89.47,89.59,89.41,89.48,45745.0,82.765,82.876,82.7095,82.7743,45745.0
2022-09-07 11:55:00,89.49,89.54,89.27,89.27,47205.0,82.7835,82.8298,82.58,82.58,47205.0
2022-09-07 12:00:00,89.27,89.35,89.19,89.19,109371.0,82.58,82.654,82.506,82.506,109371.0
2022-09-07 12:05:00,89.18,89.24,89.0,89.23,80366.0,82.4967,82.5522,82.3302,82.543,80366.0
2022-09-07 12:10:00,89.23,89.33,89.08,89.14,47705.0,82.543,82.6355,82.4042,82.4597,47705.0
2022-09-07 12:15:00,89.14,89.19,88.98,89.0,46459.0,82.4597,82.506,82.3117,82.3302,46459.0
2022-09-07 12:20:00,89.01,89.03,88.91,88.99,37012.0,82.3395,82.358,82.247,82.321,37012.0
2022-09-07 12:25:00,88.99,89.13,88.96,89.03,28859.0,82.321,82.4505,82.2932,82.358,28859.0
2022-09-07 12:30:00,89.04,89.09,88.95,89.03,68304.0,82.3672,82.4135,82.284,82.358,68304.0
2022-09-07 12:35:00,89.03,89.23,89.02,89.2,20568.0,82.358,82.543,82.3487,82.5152,20568.0
2022-09-07 12:40:00,89.21,89.52,89.19,89.44,70574.0,82.5245,82.8113,82.506,82.7372,70574.0
2022-09-07 12:45:00,89.43,89.46,89.31,89.33,24066.0,82.728,82.7558,82.617,82.6355,24066.0
2022-09-07 12:50:00,89.34,89.38,89.3,89.35,25423.0,82.6447,82.6817,82.6077,82.654,25423.0
2022-09-07 12:55:00,89.34,89.44,89.3,89.43,21101.0,82.6447,82.7372,82.6077,82.728,21101.0
2022-09-07 13:00:00,89.44,89.62,89.43,89.59,53629.0,82.7372,82.9038,82.728,82.876,53629.0
2022-09-07 13:05:00,89.58,89.62,89.55,89.6,30190.0,82.8668,82.9038,82.839,82.8853,30190.0
2022-09-07 13:10:00,89.61,89.62,89.51,89.57,33035.0,82.8945,82.9038,82.802,82.8575,33035.0
2022-09-07 13:15:00,89.56,89.64,89.54,89.59,57199.0,82.8483,82.9223,82.8298,82.876,57199.0
2022-09-07 13:20:00,89.58,89.76,89.52,89.75,40595.0,82.8668,83.0333,82.8113,83.024,40595.0
2022-09-07 13:25:00,89.75,89.77,89.67,89.75,41906.0,83.024,83.0425,82.95,83.024,41906.0
2022-09-07 13:30:00,89.75,89.79,89.7,89.74,62008.0,83.024,83.061,82.9778,83.0148,62008.0
2022-09-07 13:35:00,89.75,89.78,89.69,89.75,34511.0,83.024,83.0518,82.9685,83.024,34511.0
2022-09-07 13:40:00,89.74,89.88,89.73,89.88,27365.0,83.0148,83.1443,83.0055,83.1443,27365.0
2022-09-07 13:45:00,89.87,89.93,89.83,89.93,74851.0,83.135,83.1905,83.098,83.1905,74851.0
2022-09-07 13:50:00,89.92,89.96,89.83,89.95,42478.0,83.1813,83.2183,83.098,83.209,42478.0
2022-09-07 13:55:00,89.94,89.94,89.85,89.87,36258.0,83.1998,83.1998,83.1165,83.135,36258.0
2022-09-07 14:00:00,89.88,90.02,89.85,90.02,55366.0,83.1443,83.2738,83.1165,83.2738,55366.0
2022-09-07 14:05:00,90.01,90.03,89.79,89.82,49119.0,83.2645,83.283,83.061,83.0888,49119.0
2022-09-07 14:10:00,89.82,89.84,89.74,89.81,47081.0,83.0888,83.1073,83.0148,83.0795,47081.0
2022-09-07 14:15:00,89.81,89.84,89.69,89.71,35531.0,83.0795,83.1073,82.9685,82.987,35531.0
2022-09-07 14:20:00,89.71,89.8,89.68,89.72,54600.0,82.987,83.0703,82.9593,82.9963,54600.0
2022-09-07 14:25:00,89.71,89.96,89.71,89.96,40161.0,82.987,83.2183,82.987,83.2183,40161.0
2022-09-07 14:30:00,89.97,90.14,89.94,90.13,41392.0,83.2275,83.3848,83.1998,83.3755,41392.0
2022-09-07 14:35:00,90.13,90.16,90.07,90.08,43263.0,83.3755,83.4033,83.32,83.3293,43263.0
2022-09-07 14:40:00,90.08,90.13,90.06,90.07,34486.0,83.3293,83.3755,83.3108,83.32,34486.0
2022-09-07 14:45:00,90.07,90.14,90.05,90.06,25068.0,83.32,83.3848,83.3015,83.3108,25068.0
2022-09-07 14:50:00,90.06,90.12,89.97,90.03,83289.0,83.3108,83.3663,83.2275,83.283,83289.0
2022-09-07 14:55:00,90.03,90.15,90.01,90.12,24621.0,83.283,83.394,83.2645,83.3663,24621.0
2022-09-07 15:00:00,90.11,90.15,90.06,90.07,36316.0,83.357,83.394,83.3108,83.32,36316.0
2022-09-07 15:05:00,90.08,90.13,90.01,90.06,58251.0,83.3293,83.3755,83.2645,83.3108,58251.0
2022-09-07 15:10:00,90.06,90.11,90.01,90.04,41898.0,83.3108,83.357,83.2645,83.2923,41898.0
2022-09-07 15:15:00,90.04,90.09,90.0,90.05,40069.0,83.2923,83.3385,83.2553,83.3015,40069.0
2022-09-07 15:20:00,90.05,90.08,89.91,90.07,59444.0,83.3015,83.3293,83.172,83.32,59444.0
2022-09-07 15:25:00,90.08,90.19,90.07,90.15,52761.0,83.3293,83.431,83.32,83.394,52761.0
2022-09-07 15:30:00,90.16,90.16,90.09,90.16,78768.0,83.4033,83.4033,83.3385,83.4033,78768.0
2022-09-07 15:35:00,90.16,90.23,90.1,90.22,78647.0,83.4033,83.468,83.3478,83.4588,78647.0
2022-09-07 15:40:00,90.23,90.33,90.18,90.32,97086.0,83.468,83.5606,83.4218,83.5513,97086.0
2022-09-07 15:45:00,90.33,90.41,90.26,90.35,156263.0,83.5606,83.6346,83.4958,83.5791,156263.0
2022-09-07 15:50:00,90.35,90.42,90.31,90.37,205194.0,83.5791,83.6438,83.542,83.5976,205194.0
2022-09-07 15:55:00,90.37,90.38,90.06,90.25,420941.0,83.5976,83.6068,83.3108,83.4865,420941.0
2022-09-08 09:30:00,89.73,90.07,89.63,89.94,238162.0,83.0055,83.32,82.913,83.1998,238162.0
2022-09-08 09:35:00,89.94,90.18,89.94,90.01,67124.0,83.1998,83.4218,83.1998,83.2645,67124.0
2022-09-08 09:40:00,89.99,90.57,89.88,90.45,56852.0,83.246,83.7826,83.1443,83.6716,56852.0
2022-09-08 09:45:00,90.48,90.55,90.38,90.42,105093.0,83.6993,83.7641,83.6068,83.6438,105093.0
2022-09-08 09:50:00,90.42,90.43,90.16,90.2,61136.0,83.6438,83.6531,83.4033,83.4403,61136.0
2022-09-08 09:55:00,90.19,90.32,90.06,90.28,32713.0,83.431,83.5513,83.3108,83.5143,32713.0
2022-09-08 10:00:00,90.27,90.29,89.99,90.02,36724.0,83.505,83.5235,83.246,83.2738,36724.0
2022-09-08 10:05:00,90.03,90.22,89.92,90.11,35137.0,83.283,83.4588,83.1813,83.357,35137.0
2022-09-08 10:10:00,90.15,90.37,90.09,90.3,68707.0,83.394,83.5976,83.3385,83.5328,68707.0
2022-09-08 10:15:00,90.28,90.56,90.23,90.52,27144.0,83.5143,83.7733,83.468,83.7363,27144.0
2022-09-08 10:20:00,90.51,90.56,90.28,90.32,37923.0,83.7271,83.7733,83.5143,83.5513,37923.0
2022-09-08 10:25:00,90.31,90.5,90.28,90.44,63685.0,83.542,83.7178,83.5143,83.6623,63685.0
2022-09-08 10:30:00,90.44,90.64,90.43,90.57,37168.0,83.6623,83.8473,83.6531,83.7826,37168.0
2022-09-08 10:35:00,90.57,90.74,90.5,90.72,60081.0,83.7826,83.9398,83.7178,83.9213,60081.0
2022-09-08 10:40:00,90.73,90.78,90.55,90.74,84108.0,83.9306,83.9768,83.7641,83.9398,84108.0
2022-09-08 10:45:00,90.75,90.87,90.69,90.82,72169.0,83.9491,84.0601,83.8936,84.0138,72169.0
2022-09-08 10:50:00,90.82,90.85,90.73,90.75,35454.0,84.0138,84.0416,83.9306,83.9491,35454.0
2022-09-08 10:55:00,90.75,90.82,90.71,90.73,55439.0,83.9491,84.0138,83.9121,83.9306,55439.0
2022-09-08 11:00:00,90.74,90.81,90.66,90.72,38152.0,83.9398,84.0046,83.8658,83.9213,38152.0
2022-09-08 11:05:00,90.72,90.92,90.71,90.85,35440.0,83.9213,84.1063,83.9121,84.0416,35440.0
2022-09-08 11:10:00,90.86,91.02,90.78,90.99,62454.0,84.0508,84.1988,83.9768,84.1711,62454.0
2022-09-08 11:15:00,90.98,91.06,90.94,90.95,37404.0,84.1618,84.2358,84.1248,84.1341,37404.0
2022-09-08 11:20:00,90.95,91.03,90.88,90.89,22925.0,84.1341,84.2081,84.0693,84.0786,22925.0
2022-09-08 11:25:00,90.9,90.9,90.73,90.76,68492.0,84.0878,84.0878,83.9306,83.9583,68492.0
2022-09-08 11:30:00,90.76,90.76,90.65,90.72,21900.0,83.9583,83.9583,83.8566,83.9213,21900.0
2022-09-08 11:35:00,90.71,90.77,90.6,90.61,20904.0,83.9121,83.9676,83.8103,83.8196,20904.0
2022-09-08 11:40:00,90.6,90.61,90.44,90.45,24605.0,83.8103,83.8196,83.6623,83.6716,24605.0
2022-09-08 11:45:00,90.44,90.55,90.42,90.54,35443.0,83.6623,83.7641,83.6438,83.7548,35443.0
2022-09-08 11:50:00,90.53,90.63,90.52,90.6,29704.0,83.7456,83.8381,83.7363,83.8103,29704.0
2022-09-08 11:55:00,90.62,90.66,90.59,90.63,19478.0,83.8288,83.8658,83.8011,83.8381,19478.0
2022-09-08 12:00:00,90.62,90.64,90.18,90.2,86519.0,83.8288,83.8473,83.4218,83.4403,86519.0
2022-09-08 12:05:00,90.18,90.23,89.82,89.97,39228.0,83.4218,83.468,83.0888,83.2275,39228.0
2022-09-08 12:10:00,89.97,89.99,89.79,89.88,46702.0,83.2275,83.246,83.061,83.1443,46702.0
2022-09-08 12:15:00,89.86,89.98,89.8,89.96,41420.0,83.1258,83.2368,83.0703,83.2183,41420.0
2022-09-08 12:20:00,89.98,89.99,89.84,89.95,46605.0,83.2368,83.246,83.1073,83.209,46605.0
2022-09-08 12:25:00,89.96,90.13,89.9,90.13,18958.0,83.2183,83.3755,83.1628,83.3755,18958.0
2022-09-08 12:30:00,90.11,90.53,90.1,90.5,784891.0,83.357,83.7456,83.3478,83.7178,784891.0
2022-09-08 12:35:00,90.49,90.52,90.4,90.44,183627.0,83.7086,83.7363,83.6253,83.6623,183627.0
2022-09-08 12:40:00,90.44,90.73,90.4,90.66,96645.0,83.6623,83.9306,83.6253,83.8658,96645.0
2022-09-08 12:45:00,90.66,90.7,90.54,90.6,43226.0,83.8658,83.9028,83.7548,83.8103,43226.0
2022-09-08 12:50:00,90.58,90.69,90.58,90.66,82724.0,83.7918,83.8936,83.7918,83.8658,82724.0
2022-09-08 12:55:00,90.65,90.67,90.56,90.59,55036.0,83.8566,83.8751,83.7733,83.8011,55036.0
2022-09-08 13:00:00,90.59,90.62,90.45,90.46,26530.0,83.8011,83.8288,83.6716,83.6808,26530.0
2022-09-08 13:05:00,90.45,90.54,90.42,90.45,35387.0,83.6716,83.7548,83.6438,83.6716,35387.0
2022-09-08 13:10:00,90.46,90.68,90.46,90.6,56278.0,83.6808,83.8843,83.6808,83.8103,56278.0
2022-09-08 13:15:00,90.63,90.65,90.52,90.54,36808.0,83.8381,83.8566,83.7363,83.7548,36808.0
2022-09-08 13:20:00,90.56,90.74,90.54,90.68,273655.0,83.7733,83.9398,83.7548,83.8843,273655.0
2022-09-08 13:25:00,90.69,90.77,90.65,90.68,44172.0,83.8936,83.9676,83.8566,83.8843,44172.0
2022-09-08 13:30:00,90.7,90.75,90.58,90.61,39155.0,83.9028,83.9491,83.7918,83.8196,39155.0
2022-09-08 13:35:00,90.62,90.71,90.56,90.66,63493.0,83.8288,83.9121,83.7733,83.8658,63493.0
2022-09-08 13:40:00,90.67,90.75,90.62,90.66,49332.0,83.8751,83.9491,83.8288,83.8658,49332.0
2022-09-08 13:45:00,90.66,90.69,90.58,90.64,46456.0,83.8658,83.8936,83.7918,83.8473,46456.0
2022-09-08 13:50:00,90.64,90.66,90.55,90.63,30872.0,83.8473,83.8658,83.7641,83.8381,30872.0
2022-09-08 13:55:00,90.63,90.71,90.39,90.64,125579.0,83.8381,83.9121,83.6161,83.8473,125579.0
2022-09-08 14:00:00,90.65,90.75,90.62,90.75,24662.0,83.8566,83.9491,83.8288,83.9491,24662.0
2022-09-08 14:05:00,90.75,90.82,90.71,90.8,40716.0,83.9491,84.0138,83.9121,83.9953,40716.0
2022-09-08 14:10:00,90.79,90.82,90.6,90.64,91337.0,83.9861,84.0138,83.8103,83.8473,91337.0
2022-09-08 14:15:00,90.64,90.81,90.59,90.75,54748.0,83.8473,84.0046,83.8011,83.9491,54748.0
2022-09-08 14:20:00,90.75,90.75,90.63,90.67,55598.0,83.9491,83.9491,83.8381,83.8751,55598.0
2022-09-08 14:25:00,90.68,90.74,90.64,90.69,18302.0,83.8843,83.9398,83.8473,83.8936,18302.0
2022-09-08 14:30:00,90.67,90.73,90.67,90.7,25485.0,83.8751,83.9306,83.8751,83.9028,25485.0
2022-09-08 14:35:00,90.7,90.71,90.63,90.68,27870.0,83.9028,83.9121,83.8381,83.8843,27870.0
2022-09-08 14:40:00,90.68,90.7,90.47,90.54,73822.0,83.8843,83.9028,83.6901,83.7548,73822.0
2022-09-08 14:45:00,90.54,90.56,90.36,90.45,28826.0,83.7548,83.7733,83.5883,83.6716,28826.0
2022-09-08 14:50:00,90.45,90.5,90.38,90.45,90115.0,83.6716,83.7178,83.6068,83.6716,90115.0
2022-09-08 14:55:00,90.45,90.45,90.29,90.37,67643.0,83.6716,83.6716,83.5235,83.5976,67643.0
2022-09-08 15:00:00,90.36,90.47,90.24,90.36,47931.0,83.5883,83.6901,83.4773,83.5883,47931.0
2022-09-08 15:05:00,90.36,90.44,90.33,90.34,22706.0,83.5883,83.6623,83.5606,83.5698,22706.0
2022-09-08 15:10:00,90.34,90.42,90.26,90.41,75481.0,83.5698,83.6438,83.4958,83.6346,75481.0
2022-09-08 15:15:00,90.41,90.45,90.34,90.4,89149.0,83.6346,83.6716,83.5698,83.6253,89149.0
2022-09-08 15:20:00,90.41,90.43,90.34,90.39,151377.0,83.6346,83.6531,83.5698,83.6161,151377.0
2022-09-08 15:25:00,90.39,90.4,90.24,90.35,91436.0,83.6161,83.6253,83.4773,83.5791,91436.0
2022-09-08 15:30:00,90.35,90.47,90.23,90.24,120433.0,83.5791,83.6901,83.468,83.4773,120433.0
2022-09-08 15:35:00,90.23,90.37,90.23,90.34,60909.0,83.468,83.5976,83.468,83.5698,60909.0
2022-09-08 15:40:00,90.33,90.37,90.23,90.26,104069.0,83.5606,83.5976,83.468,83.4958,104069.0
2022-09-08 15:45:00,90.27,90.39,90.23,90.29,128251.0,83.505,83.6161,83.468,83.5235,128251.0
2022-09-08 15:50:00,90.29,90.35,90.19,90.29,162639.0,83.5235,83.5791,83.431,83.5235,162639.0
2022-09-08 15:55:00,90.29,90.31,90.13,90.26,469840.0,83.5235,83.542,83.3755,83.4958,469840.0
2022-09-09 09:30:00,90.81,90.98,89.84,89.9,172908.0,84.0046,84.1618,83.1073,83.1628,172908.0
2022-09-09 09:35:00,89.9,90.11,89.83,90.08,73382.0,83.1628,83.357,83.098,83.3293,73382.0
2022-09-09 09:40:00,90.06,90.45,90.06,90.19,53648.0,83.3108,83.6716,83.3108,83.431,53648.0
2022-09-09 09:45:00,90.21,90.31,90.1,90.15,255093.0,83.4495,83.542,83.3478,83.394,255093.0
2022-09-09 09:50:00,90.16,90.32,90.03,90.29,63582.0,83.4033,83.5513,83.283,83.5235,63582.0
2022-09-09 09:55:00,90.27,90.58,90.26,90.56,46200.0,83.505,83.7918,83.4958,83.7733,46200.0
2022-09-09 10:00:00,90.57,90.68,90.51,90.64,75989.0,83.7826,83.8843,83.7271,83.8473,75989.0
2022-09-09 10:05:00,90.63,90.69,90.48,90.48,51161.0,83.8381,83.8936,83.6993,83.6993,51161.0
2022-09-09 10:10:00,90.47,90.47,90.24,90.4,38322.0,83.6901,83.6901,83.4773,83.6253,38322.0
2022-09-09 10:15:00,90.42,90.5,90.28,90.29,38096.0,83.6438,83.7178,83.5143,83.5235,38096.0
2022-09-09 10:20:00,90.3,90.42,90.28,90.34,45194.0,83.5328,83.6438,83.5143,83.5698,45194.0
2022-09-09 10:25:00,90.34,90.41,90.29,90.38,42398.0,83.5698,83.6346,83.5235,83.6068,42398.0
2022-09-09 10:30:00,90.39,90.56,90.39,90.45,40045.0,83.6161,83.7733,83.6161,83.6716,40045.0
2022-09-09 10:35:00,90.48,90.53,90.39,90.47,35182.0,83.6993,83.7456,83.6161,83.6901,35182.0
2022-09-09 10:40:00,90.46,90.68,90.46,90.68,42397.0,83.6808,83.8843,83.6808,83.8843,42397.0
2022-09-09 10:45:00,90.68,90.82,90.66,90.76,52015.0,83.8843,84.0138,83.8658,83.9583,52015.0
2022-09-09 10:50:00,90.76,90.9,90.76,90.88,39719.0,83.9583,84.0878,83.9583,84.0693,39719.0
2022-09-09 10:55:00,90.86,90.93,90.81,90.89,44171.0,84.0508,84.1156,84.0046,84.0786,44171.0
2022-09-09 11:00:00,90.9,90.97,90.76,90.83,66544.0,84.0878,84.1526,83.9583,84.0231,66544.0
2022-09-09 11:05:00,90.83,90.86,90.69,90.71,23367.0,84.0231,84.0508,83.8936,83.9121,23367.0
2022-09-09 11:10:00,90.71,90.75,90.56,90.6,22261.0,83.9121,83.9491,83.7733,83.8103,22261.0
2022-09-09 11:15:00,90.62,90.72,90.5,90.51,23947.0,83.8288,83.9213,83.7178,83.7271,23947.0
2022-09-09 11:20:00,90.52,90.55,90.47,90.48,20460.0,83.7363,83.7641,83.6901,83.6993,20460.0
2022-09-09 11:25:00,90.48,90.56,90.45,90.46,23429.0,83.6993,83.7733,83.6716,83.6808,23429.0
2022-09-09 11:30:00,90.47,90.5,90.38,90.48,34777.0,83.6901,83.7178,83.6068,83.6993,34777.0
2022-09-09 11:35:00,90.49,90.57,90.45,90.56,21609.0,83.7086,83.7826,83.6716,83.7733,21609.0
2022-09-09 11:40:00,90.57,90.58,90.41,90.42,26116.0,83.7826,83.7918,83.6346,83.6438,26116.0
2022-09-09 11:45:00,90.42,90.42,90.3,90.3,33664.0,83.6438,83.6438,83.5328,83.5328,33664.0
2022-09-09 11:50:00,90.31,90.31,90.06,90.13,117948.0,83.542,83.542,83.3108,83.3755,117948.0
2022-09-09 11:55:00,90.15,90.31,90.15,90.23,34179.0,83.394,83.542,83.394,83.468,34179.0
2022-09-09 12:00:00,90.22,90.23,89.94,89.97,78353.0,83.4588,83.468,83.1998,83.2275,78353.0
2022-09-09 12:05:00,89.98,90.04,89.89,90.03,139878.0,83.2368,83.2923,83.1535,83.283,139878.0
2022-09-09 12:10:00,90.04,90.18,90.01,90.11,40483.0,83.2923,83.4218,83.2645,83.357,40483.0
2022-09-09 12:15:00,90.1,90.22,90.03,90.18,28381.0,83.3478,83.4588,83.283,83.4218,28381.0
2022-09-09 12:20:00,90.16,90.16,89.98,90.02,36931.0,83.4033,83.4033,83.2368,83.2738,36931.0
2022-09-09 12:25:00,90.01,90.06,89.97,89.98,23505.0,83.2645,83.3108,83.2275,83.2368,23505.0
2022-09-09 12:30:00,89.98,90.1,89.97,90.09,47257.0,83.2368,83.3478,83.2275,83.3385,47257.0
2022-09-09 12:35:00,90.08,90.19,90.06,90.06,31595.0,83.3293,83.431,83.3108,83.3108,31595.0
2022-09-09 12:40:00,90.06,90.13,90.05,90.11,24504.0,83.3108,83.3755,83.3015,83.357,24504.0
2022-09-09 12:45:00,90.09,90.21,90.03,90.18,29169.0,83.3385,83.4495,83.283,83.4218,29169.0
2022-09-09 12:50:00,90.19,90.3,90.16,90.29,23428.0,83.431,83.5328,83.4033,83.5235,23428.0
2022-09-09 12:55:00,90.28,90.31,90.2,90.2,63379.0,83.5143,83.542,83.4403,83.4403,63379.0
2022-09-09 13:00:00,90.22,90.22,90.1,90.11,21970.0,83.4588,83.4588,83.3478,83.357,21970.0
2022-09-09 13:05:00,90.11,90.14,90.07,90.13,21945.0,83.357,83.3848,83.32,83.3755,21945.0
2022-09-09 13:10:00,90.13,90.2,90.11,90.18,23435.0,83.3755,83.4403,83.357,83.4218,23435.0
2022-09-09 13:15:00,90.19,90.2,90.12,90.13,24480.0,83.431,83.4403,83.3663,83.3755,24480.0
2022-09-09 13:20:00,90.13,90.21,90.08,90.16,20527.0,83.3755,83.4495,83.3293,83.4033,20527.0
2022-09-09 13:25:00,90.16,90.17,90.08,90.12,32726.0,83.4033,83.4125,83.3293,83.3663,32726.0
2022-09-09 13:30:00,90.11,90.2,90.1,90.18,56956.0,83.357,83.4403,83.3478,83.4218,56956.0
2022-09-09 13:35:00,90.18,90.27,90.16,90.25,19407.0,83.4218,83.505,83.4033,83.4865,19407.0
2022-09-09 13:40:00,90.26,90.26,90.2,90.2,20569.0,83.4958,83.4958,83.4403,83.4403,20569.0
2022-09-09 13:45:00,90.2,90.33,90.15,90.32,37976.0,83.4403,83.5606,83.394,83.5513,37976.0
2022-09-09 13:50:00,90.33,90.34,90.27,90.28,14386.0,83.5606,83.5698,83.505,83.5143,14386.0
2022-09-09 13:55:00,90.27,90.28,90.23,90.25,32157.0,83.505,83.5143,83.468,83.4865,32157.0
2022-09-09 14:00:00,90.26,90.28,90.1,90.14,25773.0,83.4958,83.5143,83.3478,83.3848,25773.0
2022-09-09 14:05:00,90.13,90.2,90.11,90.16,13164.0,83.3755,83.4403,83.357,83.4033,13164.0
2022-09-09 14:10:00,90.16,90.23,90.11,90.22,28973.0,83.4033,83.468,83.357,83.4588,28973.0
2022-09-09 14:15:00,90.21,90.25,90.2,90.22,15018.0,83.4495,83.4865,83.4403,83.4588,15018.0
2022-09-09 14:20:00,90.22,90.26,90.2,90.24,12029.0,83.4588,83.4958,83.4403,83.4773,12029.0
2022-09-09 14:25:00,90.24,90.24,90.14,90.24,32750.0,83.4773,83.4773,83.3848,83.4773,32750.0
2022-09-09 14:30:00,90.25,90.28,90.21,90.25,23421.0,83.4865,83.5143,83.4495,83.4865,23421.0
2022-09-09 14:35:00,90.26,90.34,90.24,90.29,24127.0,83.4958,83.5698,83.4773,83.5235,24127.0
2022-09-09 14:40:00,90.29,90.41,90.28,90.33,55683.0,83.5235,83.6346,83.5143,83.5606,55683.0
2022-09-09 14:45:00,90.34,90.35,90.25,90.26,20086.0,83.5698,83.5791,83.4865,83.4958,20086.0
2022-09-09 14:50:00,90.25,90.27,90.17,90.26,18166.0,83.4865,83.505,83.4125,83.4958,18166.0
2022-09-09 14:55:00,90.26,90.32,90.23,90.29,27966.0,83.4958,83.5513,83.468,83.5235,27966.0
2022-09-09 15:00:00,90.29,90.32,90.24,90.3,35466.0,83.5235,83.5513,83.4773,83.5328,35466.0
2022-09-09 15:05:00,90.29,90.31,90.2,90.26,50810.0,83.5235,83.542,83.4403,83.4958,50810.0
2022-09-09 15:10:00,90.26,90.42,90.2,90.39,56379.0,83.4958,83.6438,83.4403,83.6161,56379.0
2022-09-09 15:15:00,90.38,90.48,90.38,90.46,55628.0,83.6068,83.6993,83.6068,83.6808,55628.0
2022-09-09 15:20:00,90.45,90.47,90.41,90.46,54090.0,83.6716,83.6901,83.6346,83.6808,54090.0
2022-09-09 15:25:00,90.46,90.5,90.42,90.42,49799.0,83.6808,83.7178,83.6438,83.6438,49799.0
2022-09-09 15:30:00,90.42,90.42,90.27,90.31,62776.0,83.6438,83.6438,83.505,83.542,62776.0
2022-09-09 15:35:00,90.31,90.33,90.26,90.33,49143.0,83.542,83.5606,83.4958,83.5606,49143.0
2022-09-09 15:40:00,90.32,90.38,90.3,90.33,69199.0,83.5513,83.6068,83.5328,83.5606,69199.0
2022-09-09 15:45:00,90.32,90.35,90.25,90.31,97068.0,83.5513,83.5791,83.4865,83.542,97068.0
2022-09-09 15:50:00,90.31,90.31,90.07,90.08,173256.0,83.542,83.542,83.32,83.3293,173256.0
2022-09-09 15:55:00,90.07,90.07,89.86,89.89,391773.0,83.32,83.32,83.1258,83.1535,391773.0
2022-09-12 09:30:00,90.18,90.33,89.94,90.2,164971.0,83.4218,83.5606,83.1998,83.4403,164971.0
2022-09-12 09:35:00,90.2,90.31,90.05,90.2,38628.0,83.4403,83.542,83.3015,83.4403,38628.0
2022-09-12 09:40:00,90.21,90.25,90.0,90.05,40564.0,83.4495,83.4865,83.2553,83.3015,40564.0
2022-09-12 09:45:00,90.04,90.22,90.0,90.07,28383.0,83.2923,83.4588,83.2553,83.32,28383.0
2022-09-12 09:50:00,90.05,90.1,89.99,89.99,26122.0,83.3015,83.3478,83.246,83.246,26122.0
2022-09-12 09:55:00,89.99,90.01,89.85,89.95,45485.0,83.246,83.2645,83.1165,83.209,45485.0
2022-09-12 10:00:00,89.98,90.0,89.8,89.82,99542.0,83.2368,83.2553,83.0703,83.0888,99542.0
2022-09-12 10:05:00,89.81,90.0,89.78,89.93,43684.0,83.0795,83.2553,83.0518,83.1905,43684.0
2022-09-12 10:10:00,89.92,90.02,89.87,90.0,91172.0,83.1813,83.2738,83.135,83.2553,91172.0
2022-09-12 10:15:00,89.99,90.11,89.96,90.03,86715.0,83.246,83.357,83.2183,83.283,86715.0
2022-09-12 10:20:00,90.04,90.26,90.01,90.16,64940.0,83.2923,83.4958,83.2645,83.4033,64940.0
2022-09-12 10:25:00,90.17,90.35,90.14,90.28,61187.0,83.4125,83.5791,83.3848,83.5143,61187.0
2022-09-12 10:30:00,90.28,90.43,90.28,90.41,48585.0,83.5143,83.6531,83.5143,83.6346,48585.0
2022-09-12 10:35:00,90.4,90.48,90.33,90.37,51459.0,83.6253,83.6993,83.5606,83.5976,51459.0
2022-09-12 10:40:00,90.38,90.43,90.36,90.37,38590.0,83.6068,83.6531,83.5883,83.5976,38590.0
2022-09-12 10:45:00,90.38,90.46,90.35,90.42,22697.0,83.6068,83.6808,83.5791,83.6438,22697.0
2022-09-12 10:50:00,90.43,90.47,90.33,90.38,29179.0,83.6531,83.6901,83.5606,83.6068,29179.0
2022-09-12 10:55:00,90.38,90.42,90.27,90.41,48375.0,83.6068,83.6438,83.505,83.6346,48375.0
2022-09-12 11:00:00,90.42,90.44,90.35,90.41,27529.0,83.6438,83.6623,83.5791,83.6346,27529.0
2022-09-12 11:05:00,90.42,90.56,90.41,90.56,39560.0,83.6438,83.7733,83.6346,83.7733,39560.0
2022-09-12 11:10:00,90.56,90.59,90.43,90.5,24815.0,83.7733,83.8011,83.6531,83.7178,24815.0
2022-09-12 11:15:00,90.5,90.5,90.39,90.46,26004.0,83.7178,83.7178,83.6161,83.6808,26004.0
2022-09-12 11:20:00,90.45,90.5,90.38,90.5,18264.0,83.6716,83.7178,83.6068,83.7178,18264.0
2022-09-12 11:25:00,90.5,90.52,90.41,90.48,27086.0,83.7178,83.7363,83.6346,83.6993,27086.0
2022-09-12 11:30:00,90.5,90.55,90.46,90.51,24020.0,83.7178,83.7641,83.6808,83.7271,24020.0
2022-09-12 11:35:00,90.52,90.58,90.38,90.45,56290.0,83.7363,83.7918,83.6068,83.6716,56290.0
2022-09-12 11:40:00,90.44,90.48,90.32,90.36,24169.0,83.6623,83.6993,83.5513,83.5883,24169.0
2022-09-12 11:45:00,90.36,90.4,90.31,90.32,25674.0,83.5883,83.6253,83.542,83.5513,25674.0
2022-09-12 11:50:00,90.31,90.37,90.2,90.27,32842.0,83.542,83.5976,83.4403,83.505,32842.0
2022-09-12 11:55:00,90.25,90.32,90.11,90.26,24153.0,83.4865,83.5513,83.357,83.4958,24153.0
2022-09-12 12:00:00,90.24,90.3,90.18,90.21,16591.0,83.4773,83.5328,83.4218,83.4495,16591.0
2022-09-12 12:05:00,90.22,90.36,90.16,90.19,28269.0,83.4588,83.5883,83.4033,83.431,28269.0
2022-09-12 12:10:00,90.15,90.37,90.13,90.36,25283.0,83.394,83.5976,83.3755,83.5883,25283.0
2022-09-12 12:15:00,90.34,90.4,90.28,90.35,19981.0,83.5698,83.6253,83.5143,83.5791,19981.0
2022-09-12 12:20:00,90.33,90.48,90.31,90.4,20918.0,83.5606,83.6993,83.542,83.6253,20918.0
2022-09-12 12:25:00,90.38,90.4,90.34,90.37,29984.0,83.6068,83.6253,83.5698,83.5976,29984.0
2022-09-12 12:30:00,90.37,90.37,90.3,90.33,12366.0,83.5976,83.5976,83.5328,83.5606,12366.0
2022-09-12 12:35:00,90.33,90.35,90.25,90.25,19321.0,83.5606,83.5791,83.4865,83.4865,19321.0
2022-09-12 12:40:00,90.25,90.31,90.25,90.3,16416.0,83.4865,83.542,83.4865,83.5328,16416.0
2022-09-12 12:45:00,90.31,90.36,90.26,90.3,23652.0,83.542,83.5883,83.4958,83.5328,23652.0
2022-09-12 12:50:00,90.31,90.36,90.27,90.34,17086.0,83.542,83.5883,83.505,83.5698,17086.0
2022-09-12 12:55:00,90.34,90.41,90.34,90.4,24275.0,83.5698,83.6346,83.5698,83.6253,24275.0
2022-09-12 13:00:00,90.4,90.4,90.23,90.31,28152.0,83.6253,83.6253,83.468,83.542,28152.0
2022-09-12 13:05:00,90.29,90.44,90.29,90.42,23263.0,83.5235,83.6623,83.5235,83.6438,23263.0
2022-09-12 13:10:00,90.44,90.54,90.43,90.53,30654.0,83.6623,83.7548,83.6531,83.7456,30654.0
2022-09-12 13:15:00,90.51,90.51,90.41,90.45,17229.0,83.7271,83.7271,83.6346,83.6716,17229.0
2022-09-12 13:20:00,90.47,90.53,90.46,90.53,17119.0,83.6901,83.7456,83.6808,83.7456,17119.0
2022-09-12 13:25:00,90.54,90.65,90.52,90.65,15963.0,83.7548,83.8566,83.7363,83.8566,15963.0
2022-09-12 13:30:00,90.63,90.65,90.49,90.53,24065.0,83.8381,83.8566,83.7086,83.7456,24065.0
2022-09-12 13:35:00,90.53,90.53,90.42,90.46,15899.0,83.7456,83.7456,83.6438,83.6808,15899.0
2022-09-12 13:40:00,90.46,90.54,90.45,90.48,18420.0,83.6808,83.7548,83.6716,83.6993,18420.0
2022-09-12 13:45:00,90.48,90.58,90.48,90.56,15005.0,83.6993,83.7918,83.6993,83.7733,15005.0
2022-09-12 13:50:00,90.56,90.6,90.48,90.48,27038.0,83.7733,83.8103,83.6993,83.6993,27038.0
2022-09-12 13:55:00,90.48,90.5,90.45,90.5,15678.0,83.6993,83.7178,83.6716,83.7178,15678.0
2022-09-12 14:00:00,90.48,90.5,90.43,90.46,18185.0,83.6993,83.7178,83.6531,83.6808,18185.0
2022-09-12 14:05:00,90.46,90.61,90.44,90.55,25791.0,83.6808,83.8196,83.6623,83.7641,25791.0
2022-09-12 14:10:00,90.55,90.64,90.54,90.63,22263.0,83.7641,83.8473,83.7548,83.8381,22263.0
2022-09-12 14:15:00,90.63,90.69,90.49,90.54,25665.0,83.8381,83.8936,83.7086,83.7548,25665.0
2022-09-12 14:20:00,90.51,90.57,90.43,90.55,32005.0,83.7271,83.7826,83.6531,83.7641,32005.0
2022-09-12 14:25:00,90.55,90.64,90.5,90.59,29072.0,83.7641,83.8473,83.7178,83.8011,29072.0
2022-09-12 14:30:00,90.56,90.61,90.49,90.52,20315.0,83.7733,83.8196,83.7086,83.7363,20315.0
2022-09-12 14:35:00,90.53,90.65,90.51,90.65,26498.0,83.7456,83.8566,83.7271,83.8566,26498.0
2022-09-12 14:40:00,90.66,90.7,90.6,90.61,28916.0,83.8658,83.9028,83.8103,83.8196,28916.0
2022-09-12 14:45:00,90.6,90.69,90.57,90.61,37709.0,83.8103,83.8936,83.7826,83.8196,37709.0
2022-09-12 14:50:00,90.61,90.62,90.48,90.49,25580.0,83.8196,83.8288,83.6993,83.7086,25580.0
2022-09-12 14:55:00,90.5,90.53,90.47,90.5,23949.0,83.7178,83.7456,83.6901,83.7178,23949.0
2022-09-12 15:00:00,90.5,90.55,90.47,90.55,35294.0,83.7178,83.7641,83.6901,83.7641,35294.0
2022-09-12 15:05:00,90.54,90.66,90.51,90.66,26035.0,83.7548,83.8658,83.7271,83.8658,26035.0
2022-09-12 15:10:00,90.64,90.65,90.57,90.6,30185.0,83.8473,83.8566,83.7826,83.8103,30185.0
2022-09-12 15:15:00,90.58,90.63,90.55,90.62,71045.0,83.7918,83.8381,83.7641,83.8288,71045.0
2022-09-12 15:20:00,90.63,90.68,90.47,90.49,35987.0,83.8381,83.8843,83.6901,83.7086,35987.0
2022-09-12 15:25:00,90.47,90.51,90.35,90.38,48840.0,83.6901,83.7271,83.5791,83.6068,48840.0
2022-09-12 15:30:00,90.39,90.41,90.34,90.4,49074.0,83.6161,83.6346,83.5698,83.6253,49074.0
2022-09-12 15:35:00,90.4,90.58,90.39,90.56,44307.0,83.6253,83.7918,83.6161,83.7733,44307.0
2022-09-12 15:40:00,90.57,90.65,90.46,90.62,71068.0,83.7826,83.8566,83.6808,83.8288,71068.0
2022-09-12 15:45:00,90.61,90.74,90.58,90.73,71018.0,83.8196,83.9398,83.7918,83.9306,71018.0
2022-09-12 15:50:00,90.73,90.75,90.6,90.73,104383.0,83.9306,83.9491,83.8103,83.9306,104383.0
2022-09-12 15:55:00,90.73,90.85,90.71,90.83,247121.0,83.9306,84.0416,83.9121,84.0231,247121.0
2022-09-13 09:30:00,90.05,90.27,89.71,90.2,170668.0,83.3015,83.505,82.987,83.4403,170668.0
2022-09-13 09:35:00,90.17,90.17,89.81,89.91,51241.0,83.4125,83.4125,83.0795,83.172,51241.0
2022-09-13 09:40:00,89.92,90.2,89.83,90.13,26758.0,83.1813,83.4403,83.098,83.3755,26758.0
2022-09-13 09:45:00,90.11,90.2,90.06,90.12,37278.0,83.357,83.4403,83.3108,83.3663,37278.0
2022-09-13 09:50:00,90.12,90.2,89.95,89.95,27405.0,83.3663,83.4403,83.209,83.209,27405.0
2022-09-13 09:55:00,89.95,90.01,89.76,89.79,58950.0,83.209,83.2645,83.0333,83.061,58950.0
2022-09-13 10:00:00,89.78,89.79,89.52,89.55,42607.0,83.0518,83.061,82.8113,82.839,42607.0
2022-09-13 10:05:00,89.53,89.76,89.51,89.76,65940.0,82.8205,83.0333,82.802,83.0333,65940.0
2022-09-13 10:10:00,89.75,89.89,89.65,89.85,42906.0,83.024,83.1535,82.9315,83.1165,42906.0
2022-09-13 10:15:00,89.83,90.06,89.78,90.05,51759.0,83.098,83.3108,83.0518,83.3015,51759.0
2022-09-13 10:20:00,90.06,90.07,89.96,89.97,29578.0,83.3108,83.32,83.2183,83.2275,29578.0
2022-09-13 10:25:00,89.96,90.0,89.87,89.92,24558.0,83.2183,83.2553,83.135,83.1813,24558.0
2022-09-13 10:30:00,89.91,90.01,89.85,89.91,29998.0,83.172,83.2645,83.1165,83.172,29998.0
2022-09-13 10:35:00,89.92,89.95,89.85,89.91,17891.0,83.1813,83.209,83.1165,83.172,17891.0
2022-09-13 10:40:00,89.89,90.0,89.88,89.97,37361.0,83.1535,83.2553,83.1443,83.2275,37361.0
2022-09-13 10:45:00,89.97,89.97,89.76,89.77,30103.0,83.2275,83.2275,83.0333,83.0425,30103.0
2022-09-13 10:50:00,89.76,89.9,89.66,89.67,64971.0,83.0333,83.1628,82.9408,82.95,64971.0
2022-09-13 10:55:00,89.66,89.66,89.52,89.57,38353.0,82.9408,82.9408,82.8113,82.8575,38353.0
2022-09-13 11:00:00,89.57,89.66,89.54,89.6,35872.0,82.8575,82.9408,82.8298,82.8853,35872.0
2022-09-13 11:05:00,89.62,89.76,89.61,89.76,45352.0,82.9038,83.0333,82.8945,83.0333,45352.0
2022-09-13 11:10:00,89.76,89.76,89.62,89.66,30509.0,83.0333,83.0333,82.9038,82.9408,30509.0
2022-09-13 11:15:00,89.64,89.74,89.61,89.7,23490.0,82.9223,83.0148,82.8945,82.9778,23490.0
2022-09-13 11:20:00,89.7,89.74,89.62,89.64,37241.0,82.9778,83.0148,82.9038,82.9223,37241.0
2022-09-13 11:25:00,89.64,89.75,89.59,89.75,29475.0,82.9223,83.024,82.876,83.024,29475.0
2022-09-13 11:30:00,89.75,89.88,89.69,89.85,29889.0,83.024,83.1443,82.9685,83.1165,29889.0
2022-09-13 11:35:00,89.85,89.94,89.85,89.94,18221.0,83.1165,83.1998,83.1165,83.1998,18221.0
2022-09-13 11:40:00,89.95,90.11,89.85,90.1,31493.0,83.209,83.357,83.1165,83.3478,31493.0
2022-09-13 11:45:00,90.12,90.19,90.05,90.1,21505.0,83.3663,83.431,83.3015,83.3478,21505.0
2022-09-13 11:50:00,90.11,90.18,90.05,90.05,18285.0,83.357,83.4218,83.3015,83.3015,18285.0
2022-09-13 11:55:00,90.05,90.11,89.92,89.94,11996.0,83.3015,83.357,83.1813,83.1998,11996.0
2022-09-13 12:00:00,89.94,90.03,89.9,89.99,12176.0,83.1998,83.283,83.1628,83.246,12176.0
2022-09-13 12:05:00,90.0,90.1,89.92,90.08,12528.0,83.2553,83.3478,83.1813,83.3293,12528.0
2022-09-13 12:10:00,90.08,90.3,90.05,90.26,24294.0,83.3293,83.5328,83.3015,83.4958,24294.0
2022-09-13 12:15:00,90.25,90.36,90.25,90.34,24798.0,83.4865,83.5883,83.4865,83.5698,24798.0
2022-09-13 12:20:00,90.34,90.47,90.28,90.38,37382.0,83.5698,83.6901,83.5143,83.6068,37382.0
2022-09-13 12:25:00,90.4,90.41,90.15,90.18,18032.0,83.6253,83.6346,83.394,83.4218,18032.0
2022-09-13 12:30:00,90.16,90.24,90.13,90.24,23851.0,83.4033,83.4773,83.3755,83.4773,23851.0
2022-09-13 12:35:00,90.23,90.3,90.15,90.17,16221.0,83.468,83.5328,83.394,83.4125,16221.0
2022-09-13 12:40:00,90.16,90.21,90.08,90.1,17873.0,83.4033,83.4495,83.3293,83.3478,17873.0
2022-09-13 12:45:00,90.1,90.13,89.99,90.13,13048.0,83.3478,83.3755,83.246,83.3755,13048.0
2022-09-13 12:50:00,90.14,90.16,90.08,90.12,16848.0,83.3848,83.4033,83.3293,83.3663,16848.0
2022-09-13 12:55:00,90.13,90.14,90.04,90.11,14090.0,83.3755,83.3848,83.2923,83.357,14090.0
2022-09-13 13:00:00,90.1,90.18,90.06,90.13,27034.0,83.3478,83.4218,83.3108,83.3755,27034.0
2022-09-13 13:05:00,90.12,90.2,90.1,90.11,12427.0,83.3663,83.4403,83.3478,83.357,12427.0
2022-09-13 13:10:00,90.09,90.22,90.05,90.17,19808.0,83.3385,83.4588,83.3015,83.4125,19808.0
2022-09-13 13:15:00,90.17,90.3,90.14,90.18,31485.0,83.4125,83.5328,83.3848,83.4218,31485.0
2022-09-13 13:20:00,90.17,90.2,90.05,90.17,17776.0,83.4125,83.4403,83.3015,83.4125,17776.0
2022-09-13 13:25:00,90.17,90.22,90.12,90.18,23388.0,83.4125,83.4588,83.3663,83.4218,23388.0
2022-09-13 13:30:00,90.18,90.22,90.11,90.18,33866.0,83.4218,83.4588,83.357,83.4218,33866.0
2022-09-13 13:35:00,90.19,90.21,90.06,90.15,30089.0,83.431,83.4495,83.3108,83.394,30089.0
2022-09-13 13:40:00,90.16,90.16,90.08,90.13,27169.0,83.4033,83.4033,83.3293,83.3755,27169.0
2022-09-13 13:45:00,90.11,90.21,90.11,90.21,22918.0,83.357,83.4495,83.357,83.4495,22918.0
2022-09-13 13:50:00,90.21,90.21,90.06,90.09,28481.0,83.4495,83.4495,83.3108,83.3385,28481.0
2022-09-13 13:55:00,90.1,90.13,90.02,90.02,34490.0,83.3478,83.3755,83.2738,83.2738,34490.0
2022-09-13 14:00:00,90.01,90.02,89.78,89.88,37373.0,83.2645,83.2738,83.0518,83.1443,37373.0
2022-09-13 14:05:00,89.88,89.88,89.72,89.77,21702.0,83.1443,83.1443,82.9963,83.0425,21702.0
2022-09-13 14:10:00,89.78,89.82,89.7,89.71,17464.0,83.0518,83.0888,82.9778,82.987,17464.0
2022-09-13 14:15:00,89.7,89.75,89.65,89.74,21197.0,82.9778,83.024,82.9315,83.0148,21197.0
2022-09-13 14:20:00,89.75,89.77,89.66,89.67,22412.0,83.024,83.0425,82.9408,82.95,22412.0
2022-09-13 14:25:00,89.65,89.66,89.52,89.54,62369.0,82.9315,82.9408,82.8113,82.8298,62369.0
2022-09-13 14:30:00,89.56,89.57,89.44,89.45,30452.0,82.8483,82.8575,82.7372,82.7465,30452.0
2022-09-13 14:35:00,89.45,89.5,89.41,89.42,20526.0,82.7465,82.7928,82.7095,82.7187,20526.0
2022-09-13 14:40:00,89.42,89.45,89.33,89.34,27151.0,82.7187,82.7465,82.6355,82.6447,27151.0
2022-09-13 14:45:00,89.34,89.36,89.25,89.27,39472.0,82.6447,82.6632,82.5615,82.58,39472.0
2022-09-13 14:50:00,89.26,89.3,89.2,89.21,40504.0,82.5707,82.6077,82.5152,82.5245,40504.0
2022-09-13 14:55:00,89.21,89.35,89.16,89.24,37381.0,82.5245,82.654,82.4782,82.5522,37381.0
2022-09-13 15:00:00,89.24,89.27,89.19,89.19,14379.0,82.5522,82.58,82.506,82.506,14379.0
2022-09-13 15:05:00,89.19,89.22,89.05,89.06,27382.0,82.506,82.5337,82.3765,82.3857,27382.0
2022-09-13 15:10:00,89.06,89.18,88.94,89.18,101379.0,82.3857,82.4967,82.2747,82.4967,101379.0
2022-09-13 15:15:00,89.16,89.28,89.13,89.19,80561.0,82.4782,82.5892,82.4505,82.506,80561.0
2022-09-13 15:20:00,89.17,89.2,89.02,89.05,36991.0,82.4875,82.5152,82.3487,82.3765,36991.0
2022-09-13 15:25:00,89.06,89.16,89.04,89.05,44341.0,82.3857,82.4782,82.3672,82.3765,44341.0
2022-09-13 15:30:00,89.04,89.05,88.77,88.82,44339.0,82.3672,82.3765,82.1175,82.1637,44339.0
2022-09-13 15:35:00,88.81,88.93,88.65,88.88,58683.0,82.1545,82.2655,82.0065,82.2192,58683.0
2022-09-13 15:40:00,88.88,88.88,88.63,88.74,63738.0,82.2192,82.2192,81.988,82.0897,63738.0
2022-09-13 15:45:00,88.73,88.74,88.45,88.66,91411.0,82.0805,82.0897,81.8214,82.0157,91411.0
2022-09-13 15:50:00,88.66,88.86,88.61,88.84,131199.0,82.0157,82.2007,81.9695,82.1822,131199.0
2022-09-13 15:55:00,88.82,89.11,88.77,88.87,320411.0,82.1637,82.432,82.1175,82.21,320411.0
2022-09-14 09:30:00,88.36,88.79,88.06,88.26,185461.0,81.7382,82.136,81.4607,81.6457,185461.0
2022-09-14 09:35:00,88.27,88.37,88.07,88.16,41607.0,81.6549,81.7474,81.4699,81.5532,41607.0
2022-09-14 09:40:00,88.16,88.44,88.13,88.42,69661.0,81.5532,81.8122,81.5254,81.7937,69661.0
2022-09-14 09:45:00,88.41,88.52,88.33,88.4,90212.0,81.7844,81.8862,81.7104,81.7752,90212.0
2022-09-14 09:50:00,88.4,88.56,88.36,88.52,70106.0,81.7752,81.9232,81.7382,81.8862,70106.0
2022-09-14 09:55:00,88.52,88.62,88.43,88.51,54019.0,81.8862,81.9787,81.8029,81.8769,54019.0
2022-09-14 10:00:00,88.5,88.57,88.44,88.5,68475.0,81.8677,81.9324,81.8122,81.8677,68475.0
2022-09-14 10:05:00,88.5,88.85,88.44,88.8,62618.0,81.8677,82.1915,81.8122,82.1452,62618.0
2022-09-14 10:10:00,88.83,88.95,88.82,88.94,61813.0,82.173,82.284,82.1637,82.2747,61813.0
2022-09-14 10:15:00,88.95,89.19,88.95,89.07,46761.0,82.284,82.506,82.284,82.395,46761.0
2022-09-14 10:20:00,89.08,89.13,88.99,89.09,29954.0,82.4042,82.4505,82.321,82.4135,29954.0
2022-09-14 10:25:00,89.09,89.13,88.71,88.71,48843.0,82.4135,82.4505,82.062,82.062,48843.0
2022-09-14 10:30:00,88.69,88.97,88.68,88.92,64606.0,82.0435,82.3025,82.0342,82.2562,64606.0
2022-09-14 10:35:00,88.93,89.08,88.92,89.08,46583.0,82.2655,82.4042,82.2562,82.4042,46583.0
2022-09-14 10:40:00,89.07,89.27,89.04,89.27,42666.0,82.395,82.58,82.3672,82.58,42666.0
2022-09-14 10:45:00,89.27,89.37,89.0,89.06,49539.0,82.58,82.6725,82.3302,82.3857,49539.0
2022-09-14 10:50:00,89.07,89.23,89.04,89.22,44680.0,82.395,82.543,82.3672,82.5337,44680.0
2022-09-14 10:55:00,89.22,89.22,89.0,89.02,41929.0,82.5337,82.5337,82.3302,82.3487,41929.0
2022-09-14 11:00:00,89.03,89.07,88.96,89.07,38785.0,82.358,82.395,82.2932,82.395,38785.0
2022-09-14 11:05:00,89.06,89.18,89.01,89.06,31166.0,82.3857,82.4967,82.3395,82.3857,31166.0
2022-09-14 11:10:00,89.06,89.07,88.96,88.96,41473.0,82.3857,82.395,82.2932,82.2932,41473.0
2022-09-14 11:15:00,88.95,89.0,88.67,88.82,53967.0,82.284,82.3302,82.025,82.1637,53967.0
2022-09-14 11:20:00,88.81,88.83,88.74,88.75,37790.0,82.1545,82.173,82.0897,82.099,37790.0
2022-09-14 11:25:00,88.74,88.93,88.7,88.9,49683.0,82.0897,82.2655,82.0527,82.2377,49683.0
2022-09-14 11:30:00,88.9,88.93,88.8,88.8,46065.0,82.2377,82.2655,82.1452,82.1452,46065.0
2022-09-14 11:35:00,88.78,88.94,88.78,88.91,33358.0,82.1267,82.2747,82.1267,82.247,33358.0
2022-09-14 11:40:00,88.92,89.01,88.9,88.99,25568.0,82.2562,82.3395,82.2377,82.321,25568.0
2022-09-14 11:45:00,89.0,89.03,88.94,88.97,24606.0,82.3302,82.358,82.2747,82.3025,24606.0
2022-09-14 11:50:00,88.98,89.06,88.92,89.06,34595.0,82.3117,82.3857,82.2562,82.3857,34595.0
2022-09-14 11:55:00,89.06,89.08,88.98,89.0,30857.0,82.3857,82.4042,82.3117,82.3302,30857.0
2022-09-14 12:00:00,89.0,89.1,88.99,89.04,22966.0,82.3302,82.4227,82.321,82.3672,22966.0
2022-09-14 12:05:00,89.03,89.05,88.95,89.0,31360.0,82.358,82.3765,82.284,82.3302,31360.0
2022-09-14 12:10:00,89.01,89.06,88.96,89.02,22398.0,82.3395,82.3857,82.2932,82.3487,22398.0
2022-09-14 12:15:00,89.01,89.03,88.85,88.86,17809.0,82.3395,82.358,82.1915,82.2007,17809.0
2022-09-14 12:20:00,88.86,88.92,88.82,88.91,19968.0,82.2007,82.2562,82.1637,82.247,19968.0
2022-09-14 12:25:00,88.92,88.97,88.87,88.87,25759.0,82.2562,82.3025,82.21,82.21,25759.0
2022-09-14 12:30:00,88.87,88.97,88.86,88.94,25151.0,82.21,82.3025,82.2007,82.2747,25151.0
2022-09-14 12:35:00,88.93,89.06,88.9,89.03,37303.0,82.2655,82.3857,82.2377,82.358,37303.0
2022-09-14 12:40:00,89.02,89.09,88.98,89.06,39354.0,82.3487,82.4135,82.3117,82.3857,39354.0
2022-09-14 12:45:00,89.05,89.07,88.95,89.0,49395.0,82.3765,82.395,82.284,82.3302,49395.0
2022-09-14 12:50:00,88.99,89.01,88.92,88.97,31424.0,82.321,82.3395,82.2562,82.3025,31424.0
2022-09-14 12:55:00,88.98,88.98,88.83,88.9,39815.0,82.3117,82.3117,82.173,82.2377,39815.0
2022-09-14 13:00:00,88.9,88.93,88.84,88.86,33579.0,82.2377,82.2655,82.1822,82.2007,33579.0
2022-09-14 13:05:00,88.87,89.11,88.84,89.04,44164.0,82.21,82.432,82.1822,82.3672,44164.0
2022-09-14 13:10:00,89.04,89.18,89.02,89.14,33147.0,82.3672,82.4967,82.3487,82.4597,33147.0
2022-09-14 13:15:00,89.14,89.19,89.07,89.12,40056.0,82.4597,82.506,82.395,82.4412,40056.0
2022-09-14 13:20:00,89.13,89.13,89.06,89.08,17557.0,82.4505,82.4505,82.3857,82.4042,17557.0
2022-09-14 13:25:00,89.09,89.11,89.01,89.03,35502.0,82.4135,82.432,82.3395,82.358,35502.0
2022-09-14 13:30:00,89.02,89.11,88.99,89.1,38226.0,82.3487,82.432,82.321,82.4227,38226.0
2022-09-14 13:35:00,89.09,89.16,88.99,89.0,34988.0,82.4135,82.4782,82.321,82.3302,34988.0
2022-09-14 13:40:00,89.01,89.03,88.94,89.0,30506.0,82.3395,82.358,82.2747,82.3302,30506.0
2022-09-14 13:45:00,89.01,89.03,88.67,88.72,39373.0,82.3395,82.358,82.025,82.0712,39373.0
2022-09-14 13:50:00,88.72,88.86,88.72,88.85,28029.0,82.0712,82.2007,82.0712,82.1915,28029.0
2022-09-14 13:55:00,88.85,88.86,88.73,88.8,33752.0,82.1915,82.2007,82.0805,82.1452,33752.0
2022-09-14 14:00:00,88.81,88.84,88.64,88.68,33615.0,82.1545,82.1822,81.9972,82.0342,33615.0
2022-09-14 14:05:00,88.66,88.79,88.64,88.71,35200.0,82.0157,82.136,81.9972,82.062,35200.0
2022-09-14 14:10:00,88.7,88.72,88.59,88.71,30188.0,82.0527,82.0712,81.9509,82.062,30188.0
2022-09-14 14:15:00,88.7,88.77,88.69,88.75,23984.0,82.0527,82.1175,82.0435,82.099,23984.0
2022-09-14 14:20:00,88.75,88.82,88.73,88.8,25631.0,82.099,82.1637,82.0805,82.1452,25631.0
2022-09-14 14:25:00,88.79,88.84,88.76,88.8,27021.0,82.136,82.1822,82.1082,82.1452,27021.0
2022-09-14 14:30:00,88.8,88.88,88.79,88.85,28260.0,82.1452,82.2192,82.136,82.1915,28260.0
2022-09-14 14:35:00,88.84,88.87,88.82,88.84,18377.0,82.1822,82.21,82.1637,82.1822,18377.0
2022-09-14 14:40:00,88.84,88.87,88.68,88.68,35376.0,82.1822,82.21,82.0342,82.0342,35376.0
2022-09-14 14:45:00,88.68,88.81,88.63,88.79,29720.0,82.0342,82.1545,81.988,82.136,29720.0
2022-09-14 14:50:00,88.8,88.8,88.67,88.69,29276.0,82.1452,82.1452,82.025,82.0435,29276.0
2022-09-14 14:55:00,88.7,88.74,88.63,88.66,25176.0,82.0527,82.0897,81.988,82.0157,25176.0
2022-09-14 15:00:00,88.67,88.76,88.59,88.62,44287.0,82.025,82.1082,81.9509,81.9787,44287.0
2022-09-14 15:05:00,88.63,88.81,88.63,88.81,27266.0,81.988,82.1545,81.988,82.1545,27266.0
2022-09-14 15:10:00,88.81,88.83,88.72,88.72,63316.0,82.1545,82.173,82.0712,82.0712,63316.0
2022-09-14 15:15:00,88.71,88.75,88.47,88.64,110168.0,82.062,82.099,81.8399,81.9972,110168.0
2022-09-14 15:20:00,88.63,88.72,88.6,88.62,41519.0,81.988,82.0712,81.9602,81.9787,41519.0
2022-09-14 15:25:00,88.62,88.66,88.55,88.64,31756.0,81.9787,82.0157,81.9139,81.9972,31756.0
2022-09-14 15:30:00,88.63,88.7,88.49,88.69,35892.0,81.988,82.0527,81.8584,82.0435,35892.0
2022-09-14 15:35:00,88.68,88.71,88.58,88.65,45436.0,82.0342,82.062,81.9417,82.0065,45436.0
2022-09-14 15:40:00,88.66,88.75,88.62,88.71,65230.0,82.0157,82.099,81.9787,82.062,65230.0
2022-09-14 15:45:00,88.7,88.81,88.66,88.73,81533.0,82.0527,82.1545,82.0157,82.0805,81533.0
2022-09-14 15:50:00,88.73,88.88,88.73,88.84,148827.0,82.0805,82.2192,82.0805,82.1822,148827.0
2022-09-14 15:55:00,88.84,88.94,88.66,88.88,304459.0,82.1822,82.2747,82.0157,82.2192,304459.0
2022-09-15 09:30:00,85.44,85.83,84.82,85.16,1700418.0,79.037,79.3978,78.4635,78.778,1700418.0
2022-09-15 09:35:00,85.17,85.17,84.93,85.13,365637.0,78.7872,78.7872,78.5652,78.7502,365637.0
2022-09-15 09:40:00,85.14,85.55,85.12,85.27,501887.0,78.7595,79.1388,78.741,78.8798,501887.0
2022-09-15 09:45:00,85.27,85.86,85.27,85.83,378161.0,78.8798,79.4255,78.8798,79.3978,378161.0
2022-09-15 09:50:00,85.86,85.97,85.8,85.94,294183.0,79.4255,79.5273,79.37,79.4995,294183.0
2022-09-15 09:55:00,85.93,86.05,85.61,85.74,406736.0,79.4903,79.6013,79.1943,79.3145,406736.0
2022-09-15 10:00:00,85.74,85.86,85.52,85.65,293224.0,79.3145,79.4255,79.111,79.2313,293224.0
2022-09-15 10:05:00,85.65,85.86,85.62,85.84,259245.0,79.2313,79.4255,79.2035,79.407,259245.0
2022-09-15 10:10:00,85.84,86.05,85.75,86.03,182088.0,79.407,79.6013,79.3238,79.5828,182088.0
2022-09-15 10:15:00,86.02,86.3,86.0,86.25,205125.0,79.5735,79.8326,79.555,79.7863,205125.0
2022-09-15 10:20:00,86.23,86.27,85.94,86.24,169195.0,79.7678,79.8048,79.4995,79.7771,169195.0
2022-09-15 10:25:00,86.24,86.27,85.95,86.11,167457.0,79.7771,79.8048,79.5088,79.6568,167457.0
2022-09-15 10:30:00,86.12,86.3,86.11,86.13,133398.0,79.6661,79.8326,79.6568,79.6753,133398.0
2022-09-15 10:35:00,86.12,86.3,86.09,86.28,140513.0,79.6661,79.8326,79.6383,79.8141,140513.0
2022-09-15 10:40:00,86.28,86.4,86.18,86.35,112210.0,79.8141,79.9251,79.7216,79.8788,112210.0
2022-09-15 10:45:00,86.34,86.36,86.2,86.22,77896.0,79.8696,79.8881,79.7401,79.7586,77896.0
2022-09-15 10:50:00,86.2,86.24,85.92,86.0,154503.0,79.7401,79.7771,79.481,79.555,154503.0
2022-09-15 10:55:00,86.0,86.04,85.92,85.97,161608.0,79.555,79.592,79.481,79.5273,161608.0
2022-09-15 11:00:00,85.95,86.07,85.92,85.98,109080.0,79.5088,79.6198,79.481,79.5365,109080.0
2022-09-15 11:05:00,85.98,86.32,85.93,86.28,116930.0,79.5365,79.8511,79.4903,79.8141,116930.0
2022-09-15 11:10:00,86.26,86.29,86.0,86.23,186093.0,79.7956,79.8233,79.555,79.7678,186093.0
2022-09-15 11:15:00,86.23,86.47,86.22,86.44,149542.0,79.7678,79.9898,79.7586,79.9621,149542.0
2022-09-15 11:20:00,86.43,86.61,86.4,86.53,123645.0,79.9528,80.1193,79.9251,80.0453,123645.0
2022-09-15 11:25:00,86.51,86.61,86.44,86.54,126380.0,80.0268,80.1193,79.9621,80.0546,126380.0
2022-09-15 11:30:00,86.55,86.59,86.48,86.56,194249.0,80.0638,80.1008,79.9991,80.0731,194249.0
2022-09-15 11:35:00,86.54,86.58,86.33,86.41,44643.0,80.0546,80.0916,79.8603,79.9343,44643.0
2022-09-15 11:40:00,86.41,86.43,86.18,86.23,349232.0,79.9343,79.9528,79.7216,79.7678,349232.0
2022-09-15 11:45:00,86.22,86.35,86.22,86.31,114044.0,79.7586,79.8788,79.7586,79.8418,114044.0
2022-09-15 11:50:00,86.31,86.33,86.22,86.29,73810.0,79.8418,79.8603,79.7586,79.8233,73810.0
2022-09-15 11:55:00,86.29,86.38,86.29,86.34,68356.0,79.8233,79.9066,79.8233,79.8696,68356.0
2022-09-15 12:00:00,86.35,86.51,86.28,86.46,395544.0,79.8788,80.0268,79.8141,79.9806,395544.0
2022-09-15 12:05:00,86.47,86.47,86.32,86.35,53355.0,79.9898,79.9898,79.8511,79.8788,53355.0
2022-09-15 12:10:00,86.35,86.38,86.27,86.38,53101.0,79.8788,79.9066,79.8048,79.9066,53101.0
2022-09-15 12:15:00,86.37,86.39,86.23,86.29,578232.0,79.8973,79.9158,79.7678,79.8233,578232.0
2022-09-15 12:20:00,86.28,86.35,86.2,86.29,39187.0,79.8141,79.8788,79.7401,79.8233,39187.0
2022-09-15 12:25:00,86.28,86.35,86.19,86.22,59632.0,79.8141,79.8788,79.7308,79.7586,59632.0
2022-09-15 12:30:00,86.21,86.29,86.12,86.24,84305.0,79.7493,79.8233,79.6661,79.7771,84305.0
2022-09-15 12:35:00,86.25,86.4,86.25,86.39,42054.0,79.7863,79.9251,79.7863,79.9158,42054.0
2022-09-15 12:40:00,86.39,86.49,86.32,86.34,141357.0,79.9158,80.0083,79.8511,79.8696,141357.0
2022-09-15 12:45:00,86.34,86.42,86.25,86.4,74060.0,79.8696,79.9436,79.7863,79.9251,74060.0
2022-09-15 12:50:00,86.39,86.4,86.24,86.24,81032.0,79.9158,79.9251,79.7771,79.7771,81032.0
2022-09-15 12:55:00,86.23,86.33,86.15,86.25,58667.0,79.7678,79.8603,79.6938,79.7863,58667.0
2022-09-15 13:00:00,86.25,86.44,86.23,86.4,81811.0,79.7863,79.9621,79.7678,79.9251,81811.0
2022-09-15 13:05:00,86.41,86.63,86.39,86.54,130345.0,79.9343,80.1378,79.9158,80.0546,130345.0
2022-09-15 13:10:00,86.55,86.64,86.54,86.56,122983.0,80.0638,80.1471,80.0546,80.0731,122983.0
2022-09-15 13:15:00,86.56,86.76,86.55,86.71,129993.0,80.0731,80.2581,80.0638,80.2118,129993.0
2022-09-15 13:20:00,86.71,86.8,86.7,86.72,64963.0,80.2118,80.2951,80.2026,80.2211,64963.0
2022-09-15 13:25:00,86.7,86.71,86.45,86.48,122482.0,80.2026,80.2118,79.9713,79.9991,122482.0
2022-09-15 13:30:00,86.48,86.59,86.46,86.53,33705.0,79.9991,80.1008,79.9806,80.0453,33705.0
2022-09-15 13:35:00,86.52,86.53,86.43,86.49,61372.0,80.0361,80.0453,79.9528,80.0083,61372.0
2022-09-15 13:40:00,86.5,86.62,86.49,86.59,84589.0,80.0176,80.1286,80.0083,80.1008,84589.0
2022-09-15 13:45:00,86.59,86.59,86.39,86.42,33231.0,80.1008,80.1008,79.9158,79.9436,33231.0
2022-09-15 13:50:00,86.41,86.44,86.35,86.38,19517.0,79.9343,79.9621,79.8788,79.9066,19517.0
2022-09-15 13:55:00,86.37,86.41,86.35,86.39,30436.0,79.8973,79.9343,79.8788,79.9158,30436.0
2022-09-15 14:00:00,86.39,86.4,86.01,86.12,139705.0,79.9158,79.9251,79.5643,79.6661,139705.0
2022-09-15 14:05:00,86.12,86.22,86.06,86.15,42160.0,79.6661,79.7586,79.6106,79.6938,42160.0
2022-09-15 14:10:00,86.17,86.31,86.12,86.27,35605.0,79.7123,79.8418,79.6661,79.8048,35605.0
2022-09-15 14:15:00,86.28,86.33,86.2,86.28,99902.0,79.8141,79.8603,79.7401,79.8141,99902.0
2022-09-15 14:20:00,86.28,86.31,86.13,86.22,168319.0,79.8141,79.8418,79.6753,79.7586,168319.0
2022-09-15 14:25:00,86.21,86.26,86.14,86.25,30689.0,79.7493,79.7956,79.6846,79.7863,30689.0
2022-09-15 14:30:00,86.26,86.37,86.21,86.32,45564.0,79.7956,79.8973,79.7493,79.8511,45564.0
2022-09-15 14:35:00,86.31,86.47,86.25,86.38,32008.0,79.8418,79.9898,79.7863,79.9066,32008.0
2022-09-15 14:40:00,86.4,86.4,86.27,86.39,27733.0,79.9251,79.9251,79.8048,79.9158,27733.0
2022-09-15 14:45:00,86.38,86.38,86.15,86.18,35554.0,79.9066,79.9066,79.6938,79.7216,35554.0
2022-09-15 14:50:00,86.17,86.24,86.1,86.23,46499.0,79.7123,79.7771,79.6476,79.7678,46499.0
2022-09-15 14:55:00,86.22,86.22,86.1,86.14,38783.0,79.7586,79.7586,79.6476,79.6846,38783.0
2022-09-15 15:00:00,86.14,86.2,86.06,86.2,30281.0,79.6846,79.7401,79.6106,79.7401,30281.0
2022-09-15 15:05:00,86.2,86.21,86.08,86.09,34407.0,79.7401,79.7493,79.6291,79.6383,34407.0
2022-09-15 15:10:00,86.09,86.09,85.92,85.97,78297.0,79.6383,79.6383,79.481,79.5273,78297.0
2022-09-15 15:15:00,85.97,86.03,85.91,85.91,67296.0,79.5273,79.5828,79.4718,79.4718,67296.0
2022-09-15 15:20:00,85.9,85.94,85.78,85.88,115891.0,79.4625,79.4995,79.3515,79.444,115891.0
2022-09-15 15:25:00,85.89,85.89,85.66,85.67,154488.0,79.4533,79.4533,79.2405,79.2498,154488.0
2022-09-15 15:30:00,85.66,85.68,85.56,85.63,140321.0,79.2405,79.259,79.148,79.2128,140321.0
2022-09-15 15:35:00,85.63,85.75,85.6,85.73,113100.0,79.2128,79.3238,79.185,79.3053,113100.0
2022-09-15 15:40:00,85.73,85.88,85.6,85.85,112551.0,79.3053,79.444,79.185,79.4163,112551.0
2022-09-15 15:45:00,85.85,86.05,85.84,86.01,216776.0,79.4163,79.6013,79.407,79.5643,216776.0
2022-09-15 15:50:00,86.01,86.19,85.88,86.05,278350.0,79.5643,79.7308,79.444,79.6013,278350.0
2022-09-15 15:55:00,86.06,86.12,85.94,86.0,629152.0,79.6106,79.6661,79.4995,79.555,629152.0
2022-09-16 09:30:00,85.41,85.85,85.14,85.44,2252172.0,79.0093,79.4163,78.7595,79.037,2252172.0
2022-09-16 09:35:00,85.47,85.55,85.35,85.5,121744.0,79.0648,79.1388,78.9538,79.0925,121744.0
2022-09-16 09:40:00,85.52,85.53,85.06,85.06,112677.0,79.111,79.1203,78.6855,78.6855,112677.0
2022-09-16 09:45:00,85.06,85.07,84.64,84.71,406687.0,78.6855,78.6947,78.297,78.3617,406687.0
2022-09-16 09:50:00,84.7,85.0,84.59,85.0,269872.0,78.3525,78.63,78.2507,78.63,269872.0
2022-09-16 09:55:00,85.0,85.1,84.9,85.03,54465.0,78.63,78.7225,78.5375,78.6577,54465.0
2022-09-16 10:00:00,85.05,85.32,85.0,85.16,52740.0,78.6762,78.926,78.63,78.778,52740.0
2022-09-16 10:05:00,85.17,85.59,85.13,85.49,95684.0,78.7872,79.1758,78.7502,79.0833,95684.0
2022-09-16 10:10:00,85.48,85.75,85.37,85.66,122695.0,79.074,79.3238,78.9723,79.2405,122695.0
2022-09-16 10:15:00,85.66,85.77,85.49,85.53,101683.0,79.2405,79.3423,79.0833,79.1203,101683.0
2022-09-16 10:20:00,85.52,85.7,85.37,85.68,84532.0,79.111,79.2775,78.9723,79.259,84532.0
2022-09-16 10:25:00,85.66,85.71,85.59,85.65,99338.0,79.2405,79.2868,79.1758,79.2313,99338.0
2022-09-16 10:30:00,85.67,85.88,85.67,85.87,107810.0,79.2498,79.444,79.2498,79.4348,107810.0
2022-09-16 10:35:00,85.88,85.99,85.77,85.79,57145.0,79.444,79.5458,79.3423,79.3608,57145.0
2022-09-16 10:40:00,85.8,85.89,85.59,85.59,46809.0,79.37,79.4533,79.1758,79.1758,46809.0
2022-09-16 10:45:00,85.58,85.71,85.4,85.42,85208.0,79.1665,79.2868,79.0,79.0185,85208.0
2022-09-16 10:50:00,85.4,85.42,85.32,85.36,58283.0,79.0,79.0185,78.926,78.963,58283.0
2022-09-16 10:55:00,85.36,85.44,85.32,85.44,54920.0,78.963,79.037,78.926,79.037,54920.0
2022-09-16 11:00:00,85.45,85.52,85.28,85.34,38104.0,79.0463,79.111,78.889,78.9445,38104.0
2022-09-16 11:05:00,85.34,85.62,85.33,85.57,167733.0,78.9445,79.2035,78.9353,79.1573,167733.0
2022-09-16 11:10:00,85.59,85.65,85.54,85.62,76252.0,79.1758,79.2313,79.1295,79.2035,76252.0
2022-09-16 11:15:00,85.61,85.78,85.6,85.78,42794.0,79.1943,79.3515,79.185,79.3515,42794.0
2022-09-16 11:20:00,85.77,85.77,85.55,85.61,26758.0,79.3423,79.3423,79.1388,79.1943,26758.0
2022-09-16 11:25:00,85.62,85.65,85.43,85.44,31133.0,79.2035,79.2313,79.0278,79.037,31133.0
2022-09-16 11:30:00,85.43,85.45,85.34,85.41,36724.0,79.0278,79.0463,78.9445,79.0093,36724.0
2022-09-16 11:35:00,85.41,85.44,85.22,85.25,51734.0,79.0093,79.037,78.8335,78.8613,51734.0
2022-09-16 11:40:00,85.26,85.44,85.21,85.43,55281.0,78.8705,79.037,78.8243,79.0278,55281.0
2022-09-16 11:45:00,85.42,85.48,85.35,85.45,185074.0,79.0185,79.074,78.9538,79.0463,185074.0
2022-09-16 11:50:00,85.44,85.57,85.4,85.54,37805.0,79.037,79.1573,79.0,79.1295,37805.0
2022-09-16 11:55:00,85.54,85.69,85.53,85.62,32706.0,79.1295,79.2683,79.1203,79.2035,32706.0
2022-09-16 12:00:00,85.63,85.64,85.49,85.58,32956.0,79.2128,79.222,79.0833,79.1665,32956.0
2022-09-16 12:05:00,85.58,85.63,85.38,85.4,28452.0,79.1665,79.2128,78.9815,79.0,28452.0
2022-09-16 12:10:00,85.4,85.43,85.27,85.27,23586.0,79.0,79.0278,78.8798,78.8798,23586.0
2022-09-16 12:15:00,85.26,85.26,85.12,85.13,36176.0,78.8705,78.8705,78.741,78.7502,36176.0
2022-09-16 12:20:00,85.13,85.15,85.05,85.11,32347.0,78.7502,78.7687,78.6762,78.7317,32347.0
2022-09-16 12:25:00,85.11,85.14,85.0,85.01,53026.0,78.7317,78.7595,78.63,78.6392,53026.0
2022-09-16 12:30:00,85.01,85.09,84.99,85.05,63640.0,78.6392,78.7132,78.6207,78.6762,63640.0
2022-09-16 12:35:00,85.05,85.05,84.89,84.91,136144.0,78.6762,78.6762,78.5282,78.5467,136144.0
2022-09-16 12:40:00,84.92,85.05,84.89,85.03,46669.0,78.556,78.6762,78.5282,78.6577,46669.0
2022-09-16 12:45:00,85.03,85.09,84.99,85.09,62964.0,78.6577,78.7132,78.6207,78.7132,62964.0
2022-09-16 12:50:00,85.08,85.15,85.03,85.07,42505.0,78.704,78.7687,78.6577,78.6947,42505.0
2022-09-16 12:55:00,85.07,85.12,85.02,85.1,29362.0,78.6947,78.741,78.6485,78.7225,29362.0
2022-09-16 13:00:00,85.1,85.19,85.08,85.09,26176.0,78.7225,78.8057,78.704,78.7132,26176.0
2022-09-16 13:05:00,85.08,85.13,84.99,85.13,40049.0,78.704,78.7502,78.6207,78.7502,40049.0
2022-09-16 13:10:00,85.14,85.24,85.13,85.14,48295.0,78.7595,78.852,78.7502,78.7595,48295.0
2022-09-16 13:15:00,85.12,85.21,85.12,85.2,45103.0,78.741,78.8243,78.741,78.815,45103.0
2022-09-16 13:20:00,85.2,85.29,85.18,85.25,25198.0,78.815,78.8983,78.7965,78.8613,25198.0
2022-09-16 13:25:00,85.24,85.25,85.04,85.07,43099.0,78.852,78.8613,78.667,78.6947,43099.0
2022-09-16 13:30:00,85.06,85.21,85.04,85.11,32154.0,78.6855,78.8243,78.667,78.7317,32154.0
2022-09-16 13:35:00,85.12,85.21,85.11,85.15,28038.0,78.741,78.8243,78.7317,78.7687,28038.0
2022-09-16 13:40:00,85.16,85.27,85.13,85.23,26573.0,78.778,78.8798,78.7502,78.8428,26573.0
2022-09-16 13:45:00,85.21,85.23,85.04,85.04,13381.0,78.8243,78.8428,78.667,78.667,13381.0
2022-09-16 13:50:00,85.04,85.05,84.97,84.99,45570.0,78.667,78.6762,78.6022,78.6207,45570.0
2022-09-16 13:55:00,84.98,85.1,84.97,85.03,29457.0,78.6115,78.7225,78.6022,78.6577,29457.0
2022-09-16 14:00:00,85.02,85.1,84.99,85.08,35946.0,78.6485,78.7225,78.6207,78.704,35946.0
2022-09-16 14:05:00,85.09,85.11,85.02,85.08,39306.0,78.7132,78.7317,78.6485,78.704,39306.0
2022-09-16 14:10:00,85.08,85.1,85.01,85.01,49522.0,78.704,78.7225,78.6392,78.6392,49522.0
2022-09-16 14:15:00,85.01,85.13,84.98,85.04,95896.0,78.6392,78.7502,78.6115,78.667,95896.0
2022-09-16 14:20:00,85.04,85.17,85.04,85.15,35557.0,78.667,78.7872,78.667,78.7687,35557.0
2022-09-16 14:25:00,85.17,85.47,85.17,85.39,209193.0,78.7872,79.0648,78.7872,78.9908,209193.0
2022-09-16 14:30:00,85.36,85.43,85.32,85.4,51851.0,78.963,79.0278,78.926,79.0,51851.0
2022-09-16 14:35:00,85.41,85.45,85.32,85.45,207830.0,79.0093,79.0463,78.926,79.0463,207830.0
2022-09-16 14:40:00,85.47,85.47,85.29,85.35,49642.0,79.0648,79.0648,78.8983,78.9538,49642.0
2022-09-16 14:45:00,85.36,85.55,85.35,85.52,72555.0,78.963,79.1388,78.9538,79.111,72555.0
2022-09-16 14:50:00,85.51,85.66,85.46,85.64,94699.0,79.1018,79.2405,79.0555,79.222,94699.0
2022-09-16 14:55:00,85.63,85.65,85.5,85.59,81332.0,79.2128,79.2313,79.0925,79.1758,81332.0
2022-09-16 15:00:00,85.58,85.67,85.54,85.65,61477.0,79.1665,79.2498,79.1295,79.2313,61477.0
2022-09-16 15:05:00,85.65,85.76,85.63,85.64,94637.0,79.2313,79.333,79.2128,79.222,94637.0
2022-09-16 15:10:00,85.64,85.64,85.37,85.41,57035.0,79.222,79.222,78.9723,79.0093,57035.0
2022-09-16 15:15:00,85.39,85.51,85.37,85.51,156324.0,78.9908,79.1018,78.9723,79.1018,156324.0
2022-09-16 15:20:00,85.52,85.67,85.47,85.52,591971.0,79.111,79.2498,79.0648,79.111,591971.0
2022-09-16 15:25:00,85.53,85.58,85.32,85.4,382479.0,79.1203,79.1665,78.926,79.0,382479.0
2022-09-16 15:30:00,85.39,85.4,85.14,85.14,169093.0,78.9908,79.0,78.7595,78.7595,169093.0
2022-09-16 15:35:00,85.14,85.33,84.98,85.33,206638.0,78.7595,78.9353,78.6115,78.9353,206638.0
2022-09-16 15:40:00,85.34,85.48,85.31,85.33,152806.0,78.9445,79.074,78.9168,78.9353,152806.0
2022-09-16 15:45:00,85.32,85.32,84.98,85.01,262005.0,78.926,78.926,78.6115,78.6392,262005.0
2022-09-16 15:50:00,85.0,85.14,84.65,84.78,709626.0,78.63,78.7595,78.3062,78.4265,709626.0
2022-09-16 15:55:00,84.77,84.88,84.5,84.8,1348745.0,78.4172,78.519,78.1675,78.445,1348745.0
2022-09-19 09:30:00,84.72,84.91,84.61,84.72,161890.0,78.371,78.5467,78.2692,78.371,161890.0
2022-09-19 09:35:00,84.71,84.72,84.53,84.69,94939.0,78.3617,78.371,78.1952,78.3432,94939.0
2022-09-19 09:40:00,84.7,85.33,84.69,85.23,70072.0,78.3525,78.9353,78.3432,78.8428,70072.0
2022-09-19 09:45:00,85.23,85.6,85.21,85.47,138618.0,78.8428,79.185,78.8243,79.0648,138618.0
2022-09-19 09:50:00,85.49,85.5,85.23,85.23,55836.0,79.0833,79.0925,78.8428,78.8428,55836.0
2022-09-19 09:55:00,85.2,85.26,85.01,85.01,26753.0,78.815,78.8705,78.6392,78.6392,26753.0
2022-09-19 10:00:00,85.0,85.13,84.88,85.13,77485.0,78.63,78.7502,78.519,78.7502,77485.0
2022-09-19 10:05:00,85.12,85.19,85.01,85.1,53110.0,78.741,78.8057,78.6392,78.7225,53110.0
2022-09-19 10:10:00,85.08,85.37,85.07,85.31,115118.0,78.704,78.9723,78.6947,78.9168,115118.0
2022-09-19 10:15:00,85.32,85.5,85.26,85.42,78991.0,78.926,79.0925,78.8705,79.0185,78991.0
2022-09-19 10:20:00,85.41,85.45,85.32,85.4,40744.0,79.0093,79.0463,78.926,79.0,40744.0
2022-09-19 10:25:00,85.41,85.64,85.41,85.64,34599.0,79.0093,79.222,79.0093,79.222,34599.0
2022-09-19 10:30:00,85.65,85.69,85.54,85.58,39296.0,79.2313,79.2683,79.1295,79.1665,39296.0
2022-09-19 10:35:00,85.61,85.74,85.54,85.54,74196.0,79.1943,79.3145,79.1295,79.1295,74196.0
2022-09-19 10:40:00,85.54,85.75,85.52,85.74,51066.0,79.1295,79.3238,79.111,79.3145,51066.0
2022-09-19 10:45:00,85.75,85.82,85.66,85.66,112274.0,79.3238,79.3885,79.2405,79.2405,112274.0
2022-09-19 10:50:00,85.65,85.7,85.55,85.58,38912.0,79.2313,79.2775,79.1388,79.1665,38912.0
2022-09-19 10:55:00,85.58,85.63,85.53,85.57,23758.0,79.1665,79.2128,79.1203,79.1573,23758.0
2022-09-19 11:00:00,85.56,85.68,85.53,85.56,33714.0,79.148,79.259,79.1203,79.148,33714.0
2022-09-19 11:05:00,85.55,85.66,85.53,85.54,39740.0,79.1388,79.2405,79.1203,79.1295,39740.0
2022-09-19 11:10:00,85.55,85.61,85.5,85.55,22418.0,79.1388,79.1943,79.0925,79.1388,22418.0
2022-09-19 11:15:00,85.56,85.95,85.54,85.83,60670.0,79.148,79.5088,79.1295,79.3978,60670.0
2022-09-19 11:20:00,85.81,85.82,85.64,85.69,32064.0,79.3793,79.3885,79.222,79.2683,32064.0
2022-09-19 11:25:00,85.69,85.72,85.56,85.6,42467.0,79.2683,79.296,79.148,79.185,42467.0
2022-09-19 11:30:00,85.59,85.59,85.4,85.42,39551.0,79.1758,79.1758,79.0,79.0185,39551.0
2022-09-19 11:35:00,85.41,85.41,85.27,85.3,52143.0,79.0093,79.0093,78.8798,78.9075,52143.0
2022-09-19 11:40:00,85.29,85.38,85.21,85.36,40564.0,78.8983,78.9815,78.8243,78.963,40564.0
2022-09-19 11:45:00,85.36,85.51,85.35,85.48,53448.0,78.963,79.1018,78.9538,79.074,53448.0
2022-09-19 11:50:00,85.48,85.57,85.45,85.49,49208.0,79.074,79.1573,79.0463,79.0833,49208.0
2022-09-19 11:55:00,85.5,85.53,85.39,85.4,55795.0,79.0925,79.1203,78.9908,79.0,55795.0
2022-09-19 12:00:00,85.4,85.54,85.4,85.49,47687.0,79.0,79.1295,79.0,79.0833,47687.0
2022-09-19 12:05:00,85.48,85.6,85.4,85.52,64495.0,79.074,79.185,79.0,79.111,64495.0
2022-09-19 12:10:00,85.52,85.6,85.5,85.58,44785.0,79.111,79.185,79.0925,79.1665,44785.0
2022-09-19 12:15:00,85.58,85.69,85.57,85.61,75633.0,79.1665,79.2683,79.1573,79.1943,75633.0
2022-09-19 12:20:00,85.6,85.61,85.44,85.52,37565.0,79.185,79.1943,79.037,79.111,37565.0
2022-09-19 12:25:00,85.52,85.62,85.52,85.55,34573.0,79.111,79.2035,79.111,79.1388,34573.0
2022-09-19 12:30:00,85.53,85.74,85.51,85.74,48584.0,79.1203,79.3145,79.1018,79.3145,48584.0
2022-09-19 12:35:00,85.76,85.89,85.76,85.78,38164.0,79.333,79.4533,79.333,79.3515,38164.0
2022-09-19 12:40:00,85.77,85.94,85.74,85.91,39748.0,79.3423,79.4995,79.3145,79.4718,39748.0
2022-09-19 12:45:00,85.91,85.95,85.8,85.83,35764.0,79.4718,79.5088,79.37,79.3978,35764.0
2022-09-19 12:50:00,85.84,85.99,85.84,85.98,40190.0,79.407,79.5458,79.407,79.5365,40190.0
2022-09-19 12:55:00,85.99,86.09,85.92,86.03,107992.0,79.5458,79.6383,79.481,79.5828,107992.0
2022-09-19 13:00:00,86.03,86.08,85.92,85.94,83100.0,79.5828,79.6291,79.481,79.4995,83100.0
2022-09-19 13:05:00,85.93,86.08,85.89,86.06,52831.0,79.4903,79.6291,79.4533,79.6106,52831.0
2022-09-19 13:10:00,86.06,86.06,85.89,85.93,30554.0,79.6106,79.6106,79.4533,79.4903,30554.0
2022-09-19 13:15:00,85.92,86.02,85.88,86.02,61260.0,79.481,79.5735,79.444,79.5735,61260.0
2022-09-19 13:20:00,86.01,86.05,85.92,86.02,46631.0,79.5643,79.6013,79.481,79.5735,46631.0
2022-09-19 13:25:00,86.04,86.06,85.86,85.88,42398.0,79.592,79.6106,79.4255,79.444,42398.0
2022-09-19 13:30:00,85.88,85.9,85.76,85.81,36745.0,79.444,79.4625,79.333,79.3793,36745.0
2022-09-19 13:35:00,85.8,85.92,85.71,85.9,53207.0,79.37,79.481,79.2868,79.4625,53207.0
2022-09-19 13:40:00,85.89,85.96,85.83,85.93,190689.0,79.4533,79.518,79.3978,79.4903,190689.0
2022-09-19 13:45:00,85.92,86.04,85.9,85.96,44127.0,79.481,79.592,79.4625,79.518,44127.0
2022-09-19 13:50:00,85.96,86.01,85.78,85.79,30527.0,79.518,79.5643,79.3515,79.3608,30527.0
2022-09-19 13:55:00,85.8,85.81,85.7,85.76,71110.0,79.37,79.3793,79.2775,79.333,71110.0
2022-09-19 14:00:00,85.76,85.77,85.62,85.63,75657.0,79.333,79.3423,79.2035,79.2128,75657.0
2022-09-19 14:05:00,85.61,85.78,85.61,85.73,56226.0,79.1943,79.3515,79.1943,79.3053,56226.0
2022-09-19 14:10:00,85.72,85.74,85.61,85.65,53042.0,79.296,79.3145,79.1943,79.2313,53042.0
2022-09-19 14:15:00,85.65,85.8,85.64,85.75,56534.0,79.2313,79.37,79.222,79.3238,56534.0
2022-09-19 14:20:00,85.76,85.8,85.67,85.69,40391.0,79.333,79.37,79.2498,79.2683,40391.0
2022-09-19 14:25:00,85.68,85.74,85.62,85.73,65881.0,79.259,79.3145,79.2035,79.3053,65881.0
2022-09-19 14:30:00,85.73,85.85,85.72,85.81,71738.0,79.3053,79.4163,79.296,79.3793,71738.0
2022-09-19 14:35:00,85.81,85.94,85.76,85.93,35589.0,79.3793,79.4995,79.333,79.4903,35589.0
2022-09-19 14:40:00,85.91,85.92,85.85,85.87,29981.0,79.4718,79.481,79.4163,79.4348,29981.0
2022-09-19 14:45:00,85.87,85.91,85.82,85.86,87011.0,79.4348,79.4718,79.3885,79.4255,87011.0
2022-09-19 14:50:00,85.86,86.03,85.86,86.03,33884.0,79.4255,79.5828,79.4255,79.5828,33884.0
2022-09-19 14:55:00,86.04,86.06,85.97,86.06,53240.0,79.592,79.6106,79.5273,79.6106,53240.0
2022-09-19 15:00:00,86.07,86.3,86.05,86.26,91739.0,79.6198,79.8326,79.6013,79.7956,91739.0
2022-09-19 15:05:00,86.26,86.31,86.23,86.26,55034.0,79.7956,79.8418,79.7678,79.7956,55034.0
2022-09-19 15:10:00,86.26,86.48,86.21,86.38,161128.0,79.7956,79.9991,79.7493,79.9066,161128.0
2022-09-19 15:15:00,86.39,86.5,86.3,86.33,119139.0,79.9158,80.0176,79.8326,79.8603,119139.0
2022-09-19 15:20:00,86.32,86.55,86.3,86.54,120581.0,79.8511,80.0638,79.8326,80.0546,120581.0
2022-09-19 15:25:00,86.54,86.56,86.45,86.5,95496.0,80.0546,80.0731,79.9713,80.0176,95496.0
2022-09-19 15:30:00,86.51,86.61,86.49,86.49,119675.0,80.0268,80.1193,80.0083,80.0083,119675.0
2022-09-19 15:35:00,86.49,86.59,86.43,86.52,136274.0,80.0083,80.1008,79.9528,80.0361,136274.0
2022-09-19 15:40:00,86.52,86.67,86.5,86.63,128708.0,80.0361,80.1748,80.0176,80.1378,128708.0
2022-09-19 15:45:00,86.63,86.71,86.54,86.61,153854.0,80.1378,80.2118,80.0546,80.1193,153854.0
2022-09-19 15:50:00,86.62,86.81,86.5,86.78,269567.0,80.1286,80.3043,80.0176,80.2766,269567.0
2022-09-19 15:55:00,86.79,86.9,86.7,86.86,544237.0,80.2858,80.3876,80.2026,80.3506,544237.0
2022-09-20 09:30:00,85.99,86.41,85.79,86.41,151387.0,79.5458,79.9343,79.3608,79.9343,151387.0
2022-09-20 09:35:00,86.41,86.45,86.15,86.19,53332.0,79.9343,79.9713,79.6938,79.7308,53332.0
2022-09-20 09:40:00,86.17,86.24,85.9,86.02,89241.0,79.7123,79.7771,79.4625,79.5735,89241.0
2022-09-20 09:45:00,86.03,86.07,85.8,85.8,55414.0,79.5828,79.6198,79.37,79.37,55414.0
2022-09-20 09:50:00,85.78,85.78,85.6,85.74,53958.0,79.3515,79.3515,79.185,79.3145,53958.0
2022-09-20 09:55:00,85.73,85.77,85.61,85.67,61472.0,79.3053,79.3423,79.1943,79.2498,61472.0
2022-09-20 10:00:00,85.68,85.77,85.59,85.7,61847.0,79.259,79.3423,79.1758,79.2775,61847.0
2022-09-20 10:05:00,85.69,85.81,85.66,85.73,38105.0,79.2683,79.3793,79.2405,79.3053,38105.0
2022-09-20 10:10:00,85.72,85.74,85.38,85.49,75661.0,79.296,79.3145,78.9815,79.0833,75661.0
2022-09-20 10:15:00,85.5,85.51,85.27,85.34,80309.0,79.0925,79.1018,78.8798,78.9445,80309.0
2022-09-20 10:20:00,85.31,85.49,85.31,85.37,47965.0,78.9168,79.0833,78.9168,78.9723,47965.0
2022-09-20 10:25:00,85.38,85.57,85.38,85.55,30165.0,78.9815,79.1573,78.9815,79.1388,30165.0
2022-09-20 10:30:00,85.55,85.62,85.52,85.53,61718.0,79.1388,79.2035,79.111,79.1203,61718.0
2022-09-20 10:35:00,85.51,85.52,85.3,85.46,51696.0,79.1018,79.111,78.9075,79.0555,51696.0
2022-09-20 10:40:00,85.47,85.51,85.4,85.46,29274.0,79.0648,79.1018,79.0,79.0555,29274.0
2022-09-20 10:45:00,85.45,85.69,85.43,85.68,26004.0,79.0463,79.2683,79.0278,79.259,26004.0
2022-09-20 10:50:00,85.68,85.8,85.68,85.74,22216.0,79.259,79.37,79.259,79.3145,22216.0
2022-09-20 10:55:00,85.75,85.81,85.75,85.79,21969.0,79.3238,79.3793,79.3238,79.3608,21969.0
2022-09-20 11:00:00,85.79,85.79,85.64,85.67,25147.0,79.3608,79.3608,79.222,79.2498,25147.0
2022-09-20 11:05:00,85.66,85.82,85.66,85.78,44773.0,79.2405,79.3885,79.2405,79.3515,44773.0
2022-09-20 11:10:00,85.77,85.84,85.64,85.67,85371.0,79.3423,79.407,79.222,79.2498,85371.0
2022-09-20 11:15:00,85.67,85.71,85.53,85.55,26268.0,79.2498,79.2868,79.1203,79.1388,26268.0
2022-09-20 11:20:00,85.54,85.55,85.25,85.27,33769.0,79.1295,79.1388,78.8613,78.8798,33769.0
2022-09-20 11:25:00,85.26,85.29,85.15,85.24,31361.0,78.8705,78.8983,78.7687,78.852,31361.0
2022-09-20 11:30:00,85.23,85.27,85.12,85.18,29819.0,78.8428,78.8798,78.741,78.7965,29819.0
2022-09-20 11:35:00,85.2,85.32,85.17,85.31,27296.0,78.815,78.926,78.7872,78.9168,27296.0
2022-09-20 11:40:00,85.31,85.43,85.31,85.4,29944.0,78.9168,79.0278,78.9168,79.0,29944.0
2022-09-20 11:45:00,85.39,85.53,85.37,85.51,25241.0,78.9908,79.1203,78.9723,79.1018,25241.0
2022-09-20 11:50:00,85.52,85.62,85.46,85.6,28934.0,79.111,79.2035,79.0555,79.185,28934.0
2022-09-20 11:55:00,85.61,85.63,85.56,85.61,20108.0,79.1943,79.2128,79.148,79.1943,20108.0
2022-09-20 12:00:00,85.63,85.65,85.58,85.63,20657.0,79.2128,79.2313,79.1665,79.2128,20657.0
2022-09-20 12:05:00,85.63,85.73,85.62,85.67,23184.0,79.2128,79.3053,79.2035,79.2498,23184.0
2022-09-20 12:10:00,85.68,85.72,85.6,85.61,22793.0,79.259,79.296,79.185,79.1943,22793.0
2022-09-20 12:15:00,85.62,85.66,85.57,85.66,23455.0,79.2035,79.2405,79.1573,79.2405,23455.0
2022-09-20 12:20:00,85.67,85.72,85.63,85.64,13164.0,79.2498,79.296,79.2128,79.222,13164.0
2022-09-20 12:25:00,85.64,85.64,85.4,85.42,28000.0,79.222,79.222,79.0,79.0185,28000.0
2022-09-20 12:30:00,85.4,85.44,85.29,85.34,31504.0,79.0,79.037,78.8983,78.9445,31504.0
2022-09-20 12:35:00,85.36,85.39,85.32,85.36,31797.0,78.963,78.9908,78.926,78.963,31797.0
2022-09-20 12:40:00,85.37,85.38,85.31,85.35,41570.0,78.9723,78.9815,78.9168,78.9538,41570.0
2022-09-20 12:45:00,85.35,85.43,85.35,85.35,16536.0,78.9538,79.0278,78.9538,78.9538,16536.0
2022-09-20 12:50:00,85.36,85.43,85.3,85.42,16570.0,78.963,79.0278,78.9075,79.0185,16570.0
2022-09-20 12:55:00,85.43,85.47,85.36,85.38,22361.0,79.0278,79.0648,78.963,78.9815,22361.0
2022-09-20 13:00:00,85.37,85.38,85.28,85.29,25103.0,78.9723,78.9815,78.889,78.8983,25103.0
2022-09-20 13:05:00,85.29,85.29,85.16,85.23,55240.0,78.8983,78.8983,78.778,78.8428,55240.0
2022-09-20 13:10:00,85.2,85.26,85.18,85.24,20378.0,78.815,78.8705,78.7965,78.852,20378.0
2022-09-20 13:15:00,85.24,85.24,85.14,85.23,25150.0,78.852,78.852,78.7595,78.8428,25150.0
2022-09-20 13:20:00,85.24,85.34,85.18,85.32,27650.0,78.852,78.9445,78.7965,78.926,27650.0
2022-09-20 13:25:00,85.31,85.31,85.15,85.19,19279.0,78.9168,78.9168,78.7687,78.8057,19279.0
2022-09-20 13:30:00,85.19,85.21,85.09,85.15,34618.0,78.8057,78.8243,78.7132,78.7687,34618.0
2022-09-20 13:35:00,85.15,85.25,85.13,85.23,28255.0,78.7687,78.8613,78.7502,78.8428,28255.0
2022-09-20 13:40:00,85.22,85.34,85.17,85.27,24478.0,78.8335,78.9445,78.7872,78.8798,24478.0
2022-09-20 13:45:00,85.26,85.28,85.14,85.14,27897.0,78.8705,78.889,78.7595,78.7595,27897.0
2022-09-20 13:50:00,85.12,85.12,84.96,85.03,109626.0,78.741,78.741,78.593,78.6577,109626.0
2022-09-20 13:55:00,85.01,85.08,84.92,85.03,116243.0,78.6392,78.704,78.556,78.6577,116243.0
2022-09-20 14:00:00,85.03,85.21,85.02,85.18,83447.0,78.6577,78.8243,78.6485,78.7965,83447.0
2022-09-20 14:05:00,85.18,85.35,85.16,85.32,54983.0,78.7965,78.9538,78.778,78.926,54983.0
2022-09-20 14:10:00,85.32,85.4,85.29,85.4,49461.0,78.926,79.0,78.8983,79.0,49461.0
2022-09-20 14:15:00,85.4,85.54,85.38,85.54,34304.0,79.0,79.1295,78.9815,79.1295,34304.0
2022-09-20 14:20:00,85.53,85.67,85.49,85.62,46211.0,79.1203,79.2498,79.0833,79.2035,46211.0
2022-09-20 14:25:00,85.61,85.62,85.48,85.51,32733.0,79.1943,79.2035,79.074,79.1018,32733.0
2022-09-20 14:30:00,85.5,85.5,85.35,85.38,22210.0,79.0925,79.0925,78.9538,78.9815,22210.0
2022-09-20 14:35:00,85.39,85.41,85.27,85.31,22121.0,78.9908,79.0093,78.8798,78.9168,22121.0
2022-09-20 14:40:00,85.29,85.39,85.22,85.36,85477.0,78.8983,78.9908,78.8335,78.963,85477.0
2022-09-20 14:45:00,85.35,85.69,85.35,85.6,54469.0,78.9538,79.2683,78.9538,79.185,54469.0
2022-09-20 14:50:00,85.6,85.65,85.49,85.55,41811.0,79.185,79.2313,79.0833,79.1388,41811.0
2022-09-20 14:55:00,85.55,85.68,85.53,85.59,35779.0,79.1388,79.259,79.1203,79.1758,35779.0
2022-09-20 15:00:00,85.58,85.73,85.56,85.66,47962.0,79.1665,79.3053,79.148,79.2405,47962.0
2022-09-20 15:05:00,85.66,85.68,85.46,85.48,39907.0,79.2405,79.259,79.0555,79.074,39907.0
2022-09-20 15:10:00,85.49,85.66,85.47,85.65,61047.0,79.0833,79.2405,79.0648,79.2313,61047.0
2022-09-20 15:15:00,85.64,85.7,85.51,85.62,72166.0,79.222,79.2775,79.1018,79.2035,72166.0
2022-09-20 15:20:00,85.62,85.76,85.59,85.72,64307.0,79.2035,79.333,79.1758,79.296,64307.0
2022-09-20 15:25:00,85.72,85.82,85.7,85.75,88844.0,79.296,79.3885,79.2775,79.3238,88844.0
2022-09-20 15:30:00,85.73,85.85,85.59,85.85,64247.0,79.3053,79.4163,79.1758,79.4163,64247.0
2022-09-20 15:35:00,85.85,86.02,85.82,85.95,52808.0,79.4163,79.5735,79.3885,79.5088,52808.0
2022-09-20 15:40:00,85.96,85.96,85.84,85.92,55568.0,79.518,79.518,79.407,79.481,55568.0
2022-09-20 15:45:00,85.93,86.0,85.87,85.91,197163.0,79.4903,79.555,79.4348,79.4718,197163.0
2022-09-20 15:50:00,85.9,85.96,85.73,85.83,121699.0,79.4625,79.518,79.3053,79.3978,121699.0
2022-09-20 15:55:00,85.82,85.86,85.58,85.7,358719.0,79.3885,79.4255,79.1665,79.2775,358719.0
2022-09-21 09:30:00,86.0,86.19,85.66,85.79,187135.0,79.555,79.7308,79.2405,79.3608,187135.0
2022-09-21 09:35:00,85.78,86.04,85.76,85.84,18558.0,79.3515,79.592,79.333,79.407,18558.0
2022-09-21 09:40:00,85.84,86.09,85.84,85.99,37629.0,79.407,79.6383,79.407,79.5458,37629.0
2022-09-21 09:45:00,86.02,86.29,86.0,86.28,47124.0,79.5735,79.8233,79.555,79.8141,47124.0
2022-09-21 09:50:00,86.27,86.32,86.16,86.24,48682.0,79.8048,79.8511,79.7031,79.7771,48682.0
2022-09-21 09:55:00,86.25,86.28,86.1,86.15,60465.0,79.7863,79.8141,79.6476,79.6938,60465.0
2022-09-21 10:00:00,86.15,86.32,86.1,86.31,55408.0,79.6938,79.8511,79.6476,79.8418,55408.0
2022-09-21 10:05:00,86.33,86.42,86.23,86.34,75289.0,79.8603,79.9436,79.7678,79.8696,75289.0
2022-09-21 10:10:00,86.34,86.44,86.26,86.43,29312.0,79.8696,79.9621,79.7956,79.9528,29312.0
2022-09-21 10:15:00,86.43,86.44,86.19,86.19,26609.0,79.9528,79.9621,79.7308,79.7308,26609.0
2022-09-21 10:20:00,86.19,86.26,86.13,86.18,20945.0,79.7308,79.7956,79.6753,79.7216,20945.0
2022-09-21 10:25:00,86.16,86.35,86.13,86.32,29300.0,79.7031,79.8788,79.6753,79.8511,29300.0
2022-09-21 10:30:00,86.33,86.33,86.1,86.16,25716.0,79.8603,79.8603,79.6476,79.7031,25716.0
2022-09-21 10:35:00,86.17,86.28,86.09,86.09,19882.0,79.7123,79.8141,79.6383,79.6383,19882.0
2022-09-21 10:40:00,86.09,86.09,85.99,86.01,35596.0,79.6383,79.6383,79.5458,79.5643,35596.0
2022-09-21 10:45:00,86.01,86.06,85.94,86.05,25186.0,79.5643,79.6106,79.4995,79.6013,25186.0
2022-09-21 10:50:00,86.04,86.12,85.99,86.04,24772.0,79.592,79.6661,79.5458,79.592,24772.0
2022-09-21 10:55:00,86.04,86.04,85.84,85.84,24241.0,79.592,79.592,79.407,79.407,24241.0
2022-09-21 11:00:00,85.86,85.9,85.71,85.71,25616.0,79.4255,79.4625,79.2868,79.2868,25616.0
2022-09-21 11:05:00,85.7,85.73,85.67,85.69,17484.0,79.2775,79.3053,79.2498,79.2683,17484.0
2022-09-21 11:10:00,85.69,85.72,85.61,85.66,25651.0,79.2683,79.296,79.1943,79.2405,25651.0
2022-09-21 11:15:00,85.66,85.66,85.5,85.54,24287.0,79.2405,79.2405,79.0925,79.1295,24287.0
2022-09-21 11:20:00,85.54,85.79,85.53,85.79,45886.0,79.1295,79.3608,79.1203,79.3608,45886.0
2022-09-21 11:25:00,85.79,85.86,85.71,85.8,44110.0,79.3608,79.4255,79.2868,79.37,44110.0
2022-09-21 11:30:00,85.8,85.82,85.72,85.72,45750.0,79.37,79.3885,79.296,79.296,45750.0
2022-09-21 11:35:00,85.72,85.91,85.72,85.91,16583.0,79.296,79.4718,79.296,79.4718,16583.0
2022-09-21 11:40:00,85.91,85.96,85.89,85.92,8411.0,79.4718,79.518,79.4533,79.481,8411.0
2022-09-21 11:45:00,85.92,85.95,85.81,85.83,14798.0,79.481,79.5088,79.3793,79.3978,14798.0
2022-09-21 11:50:00,85.84,85.88,85.81,85.84,16115.0,79.407,79.444,79.3793,79.407,16115.0
2022-09-21 11:55:00,85.84,85.98,85.82,85.92,52118.0,79.407,79.5365,79.3885,79.481,52118.0
2022-09-21 12:00:00,85.92,85.99,85.88,85.98,34947.0,79.481,79.5458,79.444,79.5365,34947.0
2022-09-21 12:05:00,85.99,86.08,85.99,86.07,14922.0,79.5458,79.6291,79.5458,79.6198,14922.0
2022-09-21 12:10:00,86.09,86.12,86.0,86.0,16648.0,79.6383,79.6661,79.555,79.555,16648.0
2022-09-21 12:15:00,86.01,86.04,85.95,86.02,25211.0,79.5643,79.592,79.5088,79.5735,25211.0
2022-09-21 12:20:00,86.02,86.03,85.91,85.92,28514.0,79.5735,79.5828,79.4718,79.481,28514.0
2022-09-21 12:25:00,85.91,85.96,85.9,85.95,15071.0,79.4718,79.518,79.4625,79.5088,15071.0
2022-09-21 12:30:00,85.95,85.97,85.9,85.96,21903.0,79.5088,79.5273,79.4625,79.518,21903.0
2022-09-21 12:35:00,85.96,85.96,85.84,85.85,20834.0,79.518,79.518,79.407,79.4163,20834.0
2022-09-21 12:40:00,85.85,85.94,85.83,85.92,26384.0,79.4163,79.4995,79.3978,79.481,26384.0
2022-09-21 12:45:00,85.92,85.93,85.85,85.91,18734.0,79.481,79.4903,79.4163,79.4718,18734.0
2022-09-21 12:50:00,85.91,85.91,85.83,85.85,13189.0,79.4718,79.4718,79.3978,79.4163,13189.0
2022-09-21 12:55:00,85.86,85.9,85.84,85.88,16638.0,79.4255,79.4625,79.407,79.444,16638.0
2022-09-21 13:00:00,85.87,85.92,85.85,85.9,10844.0,79.4348,79.481,79.4163,79.4625,10844.0
2022-09-21 13:05:00,85.89,85.93,85.86,85.88,25262.0,79.4533,79.4903,79.4255,79.444,25262.0
2022-09-21 13:10:00,85.88,85.95,85.86,85.92,20515.0,79.444,79.5088,79.4255,79.481,20515.0
2022-09-21 13:15:00,85.91,85.91,85.79,85.79,14969.0,79.4718,79.4718,79.3608,79.3608,14969.0
2022-09-21 13:20:00,85.78,85.79,85.69,85.71,24265.0,79.3515,79.3608,79.2683,79.2868,24265.0
2022-09-21 13:25:00,85.72,85.76,85.69,85.72,29304.0,79.296,79.333,79.2683,79.296,29304.0
2022-09-21 13:30:00,85.72,85.79,85.7,85.7,20018.0,79.296,79.3608,79.2775,79.2775,20018.0
2022-09-21 13:35:00,85.7,85.7,85.62,85.67,23928.0,79.2775,79.2775,79.2035,79.2498,23928.0
2022-09-21 13:40:00,85.67,85.72,85.63,85.69,19216.0,79.2498,79.296,79.2128,79.2683,19216.0
2022-09-21 13:45:00,85.69,85.71,85.6,85.64,28581.0,79.2683,79.2868,79.185,79.222,28581.0
2022-09-21 13:50:00,85.64,85.76,85.6,85.73,144110.0,79.222,79.333,79.185,79.3053,144110.0
2022-09-21 13:55:00,85.73,85.77,85.65,85.72,36097.0,79.3053,79.3423,79.2313,79.296,36097.0
2022-09-21 14:00:00,85.71,85.71,84.61,84.64,74378.0,79.2868,79.2868,78.2692,78.297,74378.0
2022-09-21 14:05:00,84.6,85.23,84.56,85.05,102627.0,78.26,78.8428,78.223,78.6762,102627.0
2022-09-21 14:10:00,85.02,85.14,84.65,84.69,97444.0,78.6485,78.7595,78.3062,78.3432,97444.0
2022-09-21 14:15:00,84.64,84.86,84.59,84.83,55830.0,78.297,78.5005,78.2507,78.4727,55830.0
2022-09-21 14:20:00,84.83,84.94,84.76,84.87,47253.0,78.4727,78.5745,78.408,78.5097,47253.0
2022-09-21 14:25:00,84.85,85.01,84.77,84.82,52919.0,78.4912,78.6392,78.4172,78.4635,52919.0
2022-09-21 14:30:00,84.79,85.35,84.58,85.3,70425.0,78.4357,78.9538,78.2415,78.9075,70425.0
2022-09-21 14:35:00,85.24,85.36,84.97,85.09,122042.0,78.852,78.963,78.6022,78.7132,122042.0
2022-09-21 14:40:00,85.08,85.83,84.96,85.77,91759.0,78.704,79.3978,78.593,79.3423,91759.0
2022-09-21 14:45:00,85.8,85.99,85.17,85.3,68419.0,79.37,79.5458,78.7872,78.9075,68419.0
2022-09-21 14:50:00,85.36,85.7,85.03,85.66,90764.0,78.963,79.2775,78.6577,79.2405,90764.0
2022-09-21 14:55:00,85.68,85.85,85.61,85.71,120650.0,79.259,79.4163,79.1943,79.2868,120650.0
2022-09-21 15:00:00,85.73,85.82,85.49,85.56,60803.0,79.3053,79.3885,79.0833,79.148,60803.0
2022-09-21 15:05:00,85.55,85.73,85.33,85.35,88167.0,79.1388,79.3053,78.9353,78.9538,88167.0
2022-09-21 15:10:00,85.36,85.36,84.65,85.23,98479.0,78.963,78.963,78.3062,78.8428,98479.0
2022-09-21 15:15:00,85.23,85.44,85.07,85.16,61330.0,78.8428,79.037,78.6947,78.778,61330.0
2022-09-21 15:20:00,85.14,85.14,84.87,84.96,58966.0,78.7595,78.7595,78.5097,78.593,58966.0
2022-09-21 15:25:00,84.95,84.97,84.58,84.59,95123.0,78.5837,78.6022,78.2415,78.2507,95123.0
2022-09-21 15:30:00,84.55,84.75,84.37,84.67,104126.0,78.2137,78.3987,78.0472,78.3247,104126.0
2022-09-21 15:35:00,84.67,84.67,84.2,84.23,147834.0,78.3247,78.3247,77.8899,77.9177,147834.0
2022-09-21 15:40:00,84.22,84.37,84.08,84.08,119773.0,77.9084,78.0472,77.7789,77.7789,119773.0
2022-09-21 15:45:00,84.07,84.21,83.98,84.08,178756.0,77.7697,77.8992,77.6864,77.7789,178756.0
2022-09-21 15:50:00,84.09,84.27,84.01,84.13,198906.0,77.7882,77.9547,77.7142,77.8252,198906.0
2022-09-21 15:55:00,84.14,84.17,83.95,83.96,357495.0,77.8344,77.8622,77.6587,77.6679,357495.0
2022-09-22 09:30:00,83.8,83.82,83.44,83.58,162370.0,77.5199,77.5384,77.1869,77.3164,162370.0
2022-09-22 09:35:00,83.57,83.89,83.49,83.54,79258.0,77.3072,77.6032,77.2331,77.2794,79258.0
2022-09-22 09:40:00,83.53,83.64,83.36,83.42,75830.0,77.2702,77.3719,77.1129,77.1684,75830.0
2022-09-22 09:45:00,83.41,83.41,83.11,83.12,91180.0,77.1591,77.1591,76.8816,76.8909,91180.0
2022-09-22 09:50:00,83.13,83.29,83.07,83.22,74584.0,76.9001,77.0481,76.8446,76.9834,74584.0
2022-09-22 09:55:00,83.2,83.41,83.19,83.39,48318.0,76.9649,77.1591,76.9556,77.1406,48318.0
2022-09-22 10:00:00,83.4,83.44,83.18,83.28,80928.0,77.1499,77.1869,76.9464,77.0389,80928.0
2022-09-22 10:05:00,83.29,83.41,83.25,83.33,75421.0,77.0481,77.1591,77.0111,77.0851,75421.0
2022-09-22 10:10:00,83.33,83.35,83.16,83.35,47075.0,77.0851,77.1036,76.9279,77.1036,47075.0
2022-09-22 10:15:00,83.34,83.48,83.24,83.44,117485.0,77.0944,77.2239,77.0019,77.1869,117485.0
2022-09-22 10:20:00,83.45,83.58,83.43,83.57,40392.0,77.1961,77.3164,77.1776,77.3072,40392.0
2022-09-22 10:25:00,83.55,83.71,83.52,83.56,41481.0,77.2887,77.4367,77.2609,77.2979,41481.0
2022-09-22 10:30:00,83.58,83.75,83.51,83.57,44712.0,77.3164,77.4737,77.2517,77.3072,44712.0
2022-09-22 10:35:00,83.56,83.68,83.43,83.65,44955.0,77.2979,77.4089,77.1776,77.3812,44955.0
2022-09-22 10:40:00,83.61,83.67,83.47,83.47,40677.0,77.3442,77.3997,77.2146,77.2146,40677.0
2022-09-22 10:45:00,83.46,83.55,83.38,83.49,42739.0,77.2054,77.2887,77.1314,77.2331,42739.0
2022-09-22 10:50:00,83.48,83.48,83.25,83.26,50554.0,77.2239,77.2239,77.0111,77.0204,50554.0
2022-09-22 10:55:00,83.25,83.26,83.03,83.11,108595.0,77.0111,77.0204,76.8076,76.8816,108595.0
2022-09-22 11:00:00,83.11,83.21,83.1,83.18,43330.0,76.8816,76.9741,76.8724,76.9464,43330.0
2022-09-22 11:05:00,83.18,83.37,83.18,83.24,101687.0,76.9464,77.1221,76.9464,77.0019,101687.0
2022-09-22 11:10:00,83.22,83.4,83.16,83.33,49264.0,76.9834,77.1499,76.9279,77.0851,49264.0
2022-09-22 11:15:00,83.32,83.35,83.22,83.22,26252.0,77.0759,77.1036,76.9834,76.9834,26252.0
2022-09-22 11:20:00,83.23,83.37,83.18,83.33,38353.0,76.9926,77.1221,76.9464,77.0851,38353.0
2022-09-22 11:25:00,83.34,83.41,83.27,83.3,37304.0,77.0944,77.1591,77.0296,77.0574,37304.0
2022-09-22 11:30:00,83.29,83.45,83.26,83.34,45945.0,77.0481,77.1961,77.0204,77.0944,45945.0
2022-09-22 11:35:00,83.33,83.46,83.3,83.41,31044.0,77.0851,77.2054,77.0574,77.1591,31044.0
2022-09-22 11:40:00,83.4,83.41,83.26,83.27,32541.0,77.1499,77.1591,77.0204,77.0296,32541.0
2022-09-22 11:45:00,83.27,83.49,83.21,83.45,48293.0,77.0296,77.2331,76.9741,77.1961,48293.0
2022-09-22 11:50:00,83.45,83.48,83.32,83.35,31512.0,77.1961,77.2239,77.0759,77.1036,31512.0
2022-09-22 11:55:00,83.33,83.35,83.19,83.26,29517.0,77.0851,77.1036,76.9556,77.0204,29517.0
2022-09-22 12:00:00,83.26,83.48,83.24,83.47,25848.0,77.0204,77.2239,77.0019,77.2146,25848.0
2022-09-22 12:05:00,83.46,83.48,83.37,83.48,13332.0,77.2054,77.2239,77.1221,77.2239,13332.0
2022-09-22 12:10:00,83.48,83.55,83.43,83.5,133035.0,77.2239,77.2887,77.1776,77.2424,133035.0
2022-09-22 12:15:00,83.5,83.65,83.47,83.62,29125.0,77.2424,77.3812,77.2146,77.3534,29125.0
2022-09-22 12:20:00,83.62,83.79,83.54,83.78,44311.0,77.3534,77.5107,77.2794,77.5014,44311.0
2022-09-22 12:25:00,83.78,83.78,83.56,83.58,48746.0,77.5014,77.5014,77.2979,77.3164,48746.0
2022-09-22 12:30:00,83.58,83.65,83.52,83.54,36219.0,77.3164,77.3812,77.2609,77.2794,36219.0
2022-09-22 12:35:00,83.55,83.76,83.54,83.7,39578.0,77.2887,77.4829,77.2794,77.4274,39578.0
2022-09-22 12:40:00,83.69,83.69,83.54,83.62,61119.0,77.4182,77.4182,77.2794,77.3534,61119.0
2022-09-22 12:45:00,83.62,83.7,83.59,83.7,66447.0,77.3534,77.4274,77.3257,77.4274,66447.0
2022-09-22 12:50:00,83.71,83.94,83.71,83.87,54383.0,77.4367,77.6494,77.4367,77.5847,54383.0
2022-09-22 12:55:00,83.89,83.99,83.83,83.86,22020.0,77.6032,77.6957,77.5477,77.5754,22020.0
2022-09-22 13:00:00,83.84,83.87,83.77,83.81,36592.0,77.5569,77.5847,77.4922,77.5292,36592.0
2022-09-22 13:05:00,83.8,83.82,83.64,83.65,22150.0,77.5199,77.5384,77.3719,77.3812,22150.0
2022-09-22 13:10:00,83.64,83.65,83.48,83.5,48533.0,77.3719,77.3812,77.2239,77.2424,48533.0
2022-09-22 13:15:00,83.5,83.51,83.34,83.49,63886.0,77.2424,77.2517,77.0944,77.2331,63886.0
2022-09-22 13:20:00,83.5,83.5,83.37,83.45,24334.0,77.2424,77.2424,77.1221,77.1961,24334.0
2022-09-22 13:25:00,83.48,83.49,83.41,83.48,23689.0,77.2239,77.2331,77.1591,77.2239,23689.0
2022-09-22 13:30:00,83.47,83.49,83.36,83.37,28216.0,77.2146,77.2331,77.1129,77.1221,28216.0
2022-09-22 13:35:00,83.37,83.39,83.26,83.27,25813.0,77.1221,77.1406,77.0204,77.0296,25813.0
2022-09-22 13:40:00,83.27,83.31,83.18,83.19,33928.0,77.0296,77.0666,76.9464,76.9556,33928.0
2022-09-22 13:45:00,83.18,83.23,83.15,83.21,39342.0,76.9464,76.9926,76.9186,76.9741,39342.0
2022-09-22 13:50:00,83.2,83.31,83.19,83.3,28897.0,76.9649,77.0666,76.9556,77.0574,28897.0
2022-09-22 13:55:00,83.31,83.33,83.23,83.32,39913.0,77.0666,77.0851,76.9926,77.0759,39913.0
2022-09-22 14:00:00,83.31,83.4,83.29,83.38,51935.0,77.0666,77.1499,77.0481,77.1314,51935.0
2022-09-22 14:05:00,83.4,83.58,83.38,83.48,46051.0,77.1499,77.3164,77.1314,77.2239,46051.0
2022-09-22 14:10:00,83.49,83.69,83.48,83.69,53256.0,77.2331,77.4182,77.2239,77.4182,53256.0
2022-09-22 14:15:00,83.67,83.73,83.62,83.65,49185.0,77.3997,77.4552,77.3534,77.3812,49185.0
2022-09-22 14:20:00,83.65,83.66,83.52,83.59,36159.0,77.3812,77.3904,77.2609,77.3257,36159.0
2022-09-22 14:25:00,83.57,83.62,83.47,83.54,39272.0,77.3072,77.3534,77.2146,77.2794,39272.0
2022-09-22 14:30:00,83.55,83.66,83.51,83.66,31534.0,77.2887,77.3904,77.2517,77.3904,31534.0
2022-09-22 14:35:00,83.65,83.75,83.62,83.72,20004.0,77.3812,77.4737,77.3534,77.4459,20004.0
2022-09-22 14:40:00,83.73,83.74,83.59,83.63,20505.0,77.4552,77.4644,77.3257,77.3627,20505.0
2022-09-22 14:45:00,83.62,83.62,83.52,83.58,18908.0,77.3534,77.3534,77.2609,77.3164,18908.0
2022-09-22 14:50:00,83.6,83.87,83.6,83.83,24890.0,77.3349,77.5847,77.3349,77.5477,24890.0
2022-09-22 14:55:00,83.8,83.88,83.76,83.82,23686.0,77.5199,77.5939,77.4829,77.5384,23686.0
2022-09-22 15:00:00,83.83,83.99,83.82,83.92,39931.0,77.5477,77.6957,77.5384,77.6309,39931.0
2022-09-22 15:05:00,83.92,83.96,83.85,83.88,34869.0,77.6309,77.6679,77.5662,77.5939,34869.0
2022-09-22 15:10:00,83.89,84.1,83.88,84.02,58245.0,77.6032,77.7974,77.5939,77.7234,58245.0
2022-09-22 15:15:00,84.02,84.02,83.84,83.85,41464.0,77.7234,77.7234,77.5569,77.5662,41464.0
2022-09-22 15:20:00,83.85,83.87,83.7,83.72,33059.0,77.5662,77.5847,77.4274,77.4459,33059.0
2022-09-22 15:25:00,83.7,83.78,83.65,83.78,40867.0,77.4274,77.5014,77.3812,77.5014,40867.0
2022-09-22 15:30:00,83.8,83.99,83.77,83.98,75141.0,77.5199,77.6957,77.4922,77.6864,75141.0
2022-09-22 15:35:00,83.98,84.07,83.92,83.98,44202.0,77.6864,77.7697,77.6309,77.6864,44202.0
2022-09-22 15:40:00,83.99,84.07,83.96,84.07,46871.0,77.6957,77.7697,77.6679,77.7697,46871.0
2022-09-22 15:45:00,84.08,84.16,84.01,84.13,120476.0,77.7789,77.8529,77.7142,77.8252,120476.0
2022-09-22 15:50:00,84.13,84.19,83.85,83.88,104346.0,77.8252,77.8807,77.5662,77.5939,104346.0
2022-09-22 15:55:00,83.88,83.89,83.53,83.54,242485.0,77.5939,77.6032,77.2702,77.2794,242485.0
2022-09-23 09:30:00,82.5,82.63,82.3,82.42,173982.0,76.3173,76.4376,76.1323,76.2433,173982.0
2022-09-23 09:35:00,82.39,82.44,82.15,82.36,84188.0,76.2156,76.2618,75.9936,76.1878,84188.0
2022-09-23 09:40:00,82.3,82.32,81.93,82.12,77282.0,76.1323,76.1508,75.7901,75.9658,77282.0
2022-09-23 09:45:00,82.11,82.24,81.99,82.03,52250.0,75.9566,76.0768,75.8456,75.8826,52250.0
2022-09-23 09:50:00,82.02,82.26,81.94,82.16,45053.0,75.8733,76.0953,75.7993,76.0028,45053.0
2022-09-23 09:55:00,82.17,82.31,82.17,82.22,38281.0,76.0121,76.1416,76.0121,76.0583,38281.0
2022-09-23 10:00:00,82.22,82.39,82.19,82.28,39166.0,76.0583,76.2156,76.0306,76.1138,39166.0
2022-09-23 10:05:00,82.28,82.45,82.27,82.36,28806.0,76.1138,76.2711,76.1046,76.1878,28806.0
2022-09-23 10:10:00,82.36,82.62,82.33,82.48,33558.0,76.1878,76.4283,76.1601,76.2988,33558.0
2022-09-23 10:15:00,82.48,82.49,82.3,82.42,39736.0,76.2988,76.3081,76.1323,76.2433,39736.0
2022-09-23 10:20:00,82.44,82.56,82.4,82.47,43946.0,76.2618,76.3728,76.2248,76.2896,43946.0
2022-09-23 10:25:00,82.46,82.67,82.46,82.65,30262.0,76.2803,76.4746,76.2803,76.4561,30262.0
2022-09-23 10:30:00,82.63,82.63,82.36,82.41,24698.0,76.4376,76.4376,76.1878,76.2341,24698.0
2022-09-23 10:35:00,82.42,82.56,82.42,82.46,28457.0,76.2433,76.3728,76.2433,76.2803,28457.0
2022-09-23 10:40:00,82.44,82.49,82.31,82.31,36074.0,76.2618,76.3081,76.1416,76.1416,36074.0
2022-09-23 10:45:00,82.31,82.33,82.18,82.2,44269.0,76.1416,76.1601,76.0213,76.0398,44269.0
2022-09-23 10:50:00,82.2,82.2,81.98,82.11,56706.0,76.0398,76.0398,75.8363,75.9566,56706.0
2022-09-23 10:55:00,82.11,82.31,82.08,82.28,114158.0,75.9566,76.1416,75.9288,76.1138,114158.0
2022-09-23 11:00:00,82.28,82.36,82.24,82.3,34936.0,76.1138,76.1878,76.0768,76.1323,34936.0
2022-09-23 11:05:00,82.28,82.43,82.26,82.32,36420.0,76.1138,76.2526,76.0953,76.1508,36420.0
2022-09-23 11:10:00,82.31,82.36,82.21,82.36,69416.0,76.1416,76.1878,76.0491,76.1878,69416.0
2022-09-23 11:15:00,82.34,82.52,82.31,82.51,40514.0,76.1693,76.3358,76.1416,76.3266,40514.0
2022-09-23 11:20:00,82.49,82.58,82.47,82.48,36314.0,76.3081,76.3913,76.2896,76.2988,36314.0
2022-09-23 11:25:00,82.48,82.51,82.25,82.25,24659.0,76.2988,76.3266,76.0861,76.0861,24659.0
2022-09-23 11:30:00,82.25,82.27,82.07,82.11,32916.0,76.0861,76.1046,75.9196,75.9566,32916.0
2022-09-23 11:35:00,82.1,82.1,81.99,82.04,20461.0,75.9473,75.9473,75.8456,75.8918,20461.0
2022-09-23 11:40:00,82.03,82.15,82.02,82.07,24137.0,75.8826,75.9936,75.8733,75.9196,24137.0
2022-09-23 11:45:00,82.03,82.03,81.85,81.88,45191.0,75.8826,75.8826,75.7161,75.7438,45191.0
2022-09-23 11:50:00,81.87,81.91,81.81,81.88,25323.0,75.7346,75.7716,75.6791,75.7438,25323.0
2022-09-23 11:55:00,81.86,81.9,81.85,81.87,11326.0,75.7253,75.7623,75.7161,75.7346,11326.0
2022-09-23 12:00:00,81.88,81.9,81.55,81.65,111217.0,75.7438,75.7623,75.4385,75.531,111217.0
2022-09-23 12:05:00,81.67,81.78,81.61,81.66,24074.0,75.5495,75.6513,75.494,75.5403,24074.0
2022-09-23 12:10:00,81.65,81.66,81.54,81.61,18438.0,75.531,75.5403,75.4293,75.494,18438.0
2022-09-23 12:15:00,81.62,81.81,81.58,81.78,44488.0,75.5033,75.6791,75.4663,75.6513,44488.0
2022-09-23 12:20:00,81.79,81.83,81.7,81.72,29496.0,75.6605,75.6976,75.5773,75.5958,29496.0
2022-09-23 12:25:00,81.7,81.76,81.61,81.61,26409.0,75.5773,75.6328,75.494,75.494,26409.0
2022-09-23 12:30:00,81.62,81.63,81.51,81.55,35059.0,75.5033,75.5125,75.4015,75.4385,35059.0
2022-09-23 12:35:00,81.54,81.6,81.45,81.58,42854.0,75.4293,75.4848,75.346,75.4663,42854.0
2022-09-23 12:40:00,81.56,81.58,81.4,81.51,81805.0,75.4478,75.4663,75.2998,75.4015,81805.0
2022-09-23 12:45:00,81.53,81.76,81.49,81.74,48428.0,75.42,75.6328,75.383,75.6143,48428.0
2022-09-23 12:50:00,81.75,81.94,81.74,81.88,43605.0,75.6235,75.7993,75.6143,75.7438,43605.0
2022-09-23 12:55:00,81.9,81.98,81.81,81.97,43789.0,75.7623,75.8363,75.6791,75.8271,43789.0
2022-09-23 13:00:00,81.96,82.08,81.88,82.05,62016.0,75.8178,75.9288,75.7438,75.9011,62016.0
2022-09-23 13:05:00,82.04,82.1,81.97,82.05,23642.0,75.8918,75.9473,75.8271,75.9011,23642.0
2022-09-23 13:10:00,82.05,82.18,82.04,82.15,24715.0,75.9011,76.0213,75.8918,75.9936,24715.0
2022-09-23 13:15:00,82.13,82.29,82.13,82.26,41243.0,75.9751,76.1231,75.9751,76.0953,41243.0
2022-09-23 13:20:00,82.25,82.25,82.13,82.22,19917.0,76.0861,76.0861,75.9751,76.0583,19917.0
2022-09-23 13:25:00,82.2,82.21,82.04,82.07,21151.0,76.0398,76.0491,75.8918,75.9196,21151.0
2022-09-23 13:30:00,82.06,82.2,82.05,82.18,23658.0,75.9103,76.0398,75.9011,76.0213,23658.0
2022-09-23 13:35:00,82.18,82.19,82.0,82.04,22870.0,76.0213,76.0306,75.8548,75.8918,22870.0
2022-09-23 13:40:00,82.06,82.06,81.98,82.01,30759.0,75.9103,75.9103,75.8363,75.8641,30759.0
2022-09-23 13:45:00,82.0,82.12,81.97,82.1,24109.0,75.8548,75.9658,75.8271,75.9473,24109.0
2022-09-23 13:50:00,82.08,82.16,82.07,82.16,17356.0,75.9288,76.0028,75.9196,76.0028,17356.0
2022-09-23 13:55:00,82.17,82.24,82.07,82.18,39839.0,76.0121,76.0768,75.9196,76.0213,39839.0
2022-09-23 14:00:00,82.16,82.24,82.1,82.22,41814.0,76.0028,76.0768,75.9473,76.0583,41814.0
2022-09-23 14:05:00,82.23,82.34,82.1,82.13,51926.0,76.0676,76.1693,75.9473,75.9751,51926.0
2022-09-23 14:10:00,82.13,82.15,81.81,81.85,50873.0,75.9751,75.9936,75.6791,75.7161,50873.0
2022-09-23 14:15:00,81.86,81.86,81.64,81.65,54256.0,75.7253,75.7253,75.5218,75.531,54256.0
2022-09-23 14:20:00,81.66,81.87,81.66,81.82,51960.0,75.5403,75.7346,75.5403,75.6883,51960.0
2022-09-23 14:25:00,81.84,81.92,81.77,81.79,32318.0,75.7068,75.7808,75.642,75.6605,32318.0
2022-09-23 14:30:00,81.8,81.82,81.67,81.79,89700.0,75.6698,75.6883,75.5495,75.6605,89700.0
2022-09-23 14:35:00,81.78,81.79,81.63,81.66,30442.0,75.6513,75.6605,75.5125,75.5403,30442.0
2022-09-23 14:40:00,81.65,81.69,81.6,81.65,31606.0,75.531,75.568,75.4848,75.531,31606.0
2022-09-23 14:45:00,81.63,81.63,81.5,81.55,25129.0,75.5125,75.5125,75.3923,75.4385,25129.0
2022-09-23 14:50:00,81.52,81.61,81.47,81.47,21061.0,75.4108,75.494,75.3645,75.3645,21061.0
2022-09-23 14:55:00,81.45,81.45,81.34,81.38,48963.0,75.346,75.346,75.2443,75.2813,48963.0
2022-09-23 15:00:00,81.36,81.82,81.34,81.75,60425.0,75.2628,75.6883,75.2443,75.6235,60425.0
2022-09-23 15:05:00,81.75,81.98,81.62,81.87,57357.0,75.6235,75.8363,75.5033,75.7346,57357.0
2022-09-23 15:10:00,81.87,81.95,81.76,81.91,72219.0,75.7346,75.8086,75.6328,75.7716,72219.0
2022-09-23 15:15:00,81.93,82.11,81.93,82.01,38961.0,75.7901,75.9566,75.7901,75.8641,38961.0
2022-09-23 15:20:00,81.99,82.09,81.88,81.92,31864.0,75.8456,75.9381,75.7438,75.7808,31864.0
2022-09-23 15:25:00,81.92,82.02,81.82,82.0,63760.0,75.7808,75.8733,75.6883,75.8548,63760.0
2022-09-23 15:30:00,82.0,82.14,81.97,82.06,138188.0,75.8548,75.9843,75.8271,75.9103,138188.0
2022-09-23 15:35:00,82.06,82.21,81.94,82.19,102555.0,75.9103,76.0491,75.7993,76.0306,102555.0
2022-09-23 15:40:00,82.2,82.42,82.13,82.4,87450.0,76.0398,76.2433,75.9751,76.2248,87450.0
2022-09-23 15:45:00,82.41,82.53,82.34,82.48,170025.0,76.2341,76.3451,76.1693,76.2988,170025.0
2022-09-23 15:50:00,82.48,82.58,82.33,82.58,206141.0,76.2988,76.3913,76.1601,76.3913,206141.0
2022-09-23 15:55:00,82.57,82.61,82.23,82.57,353981.0,76.3821,76.4191,76.0676,76.3821,353981.0
2022-09-26 09:30:00,82.47,82.55,82.24,82.24,354228.0,76.2896,76.3636,76.0768,76.0768,354228.0
2022-09-26 09:35:00,82.24,82.32,81.96,81.97,83059.0,76.0768,76.1508,75.8178,75.8271,83059.0
2022-09-26 09:40:00,81.98,82.44,81.97,82.19,61003.0,75.8363,76.2618,75.8271,76.0306,61003.0
2022-09-26 09:45:00,82.2,82.37,82.08,82.13,59986.0,76.0398,76.1971,75.9288,75.9751,59986.0
2022-09-26 09:50:00,82.12,82.18,81.85,82.04,69803.0,75.9658,76.0213,75.7161,75.8918,69803.0
2022-09-26 09:55:00,82.04,82.22,81.99,82.1,84409.0,75.8918,76.0583,75.8456,75.9473,84409.0
2022-09-26 10:00:00,82.09,82.35,82.07,82.34,78751.0,75.9381,76.1786,75.9196,76.1693,78751.0
2022-09-26 10:05:00,82.35,82.47,82.13,82.17,80304.0,76.1786,76.2896,75.9751,76.0121,80304.0
2022-09-26 10:10:00,82.16,82.42,81.99,82.34,57324.0,76.0028,76.2433,75.8456,76.1693,57324.0
2022-09-26 10:15:00,82.37,82.54,82.37,82.46,30468.0,76.1971,76.3543,76.1971,76.2803,30468.0
2022-09-26 10:20:00,82.5,82.59,82.41,82.54,31350.0,76.3173,76.4006,76.2341,76.3543,31350.0
2022-09-26 10:25:00,82.53,82.78,82.53,82.64,91673.0,76.3451,76.5764,76.3451,76.4468,91673.0
2022-09-26 10:30:00,82.63,82.63,82.4,82.48,53507.0,76.4376,76.4376,76.2248,76.2988,53507.0
2022-09-26 10:35:00,82.47,82.53,82.37,82.42,80560.0,76.2896,76.3451,76.1971,76.2433,80560.0
2022-09-26 10:40:00,82.42,82.6,82.37,82.51,81911.0,76.2433,76.4098,76.1971,76.3266,81911.0
2022-09-26 10:45:00,82.51,82.56,82.1,82.22,30677.0,76.3266,76.3728,75.9473,76.0583,30677.0
2022-09-26 10:50:00,82.22,82.32,82.08,82.27,34433.0,76.0583,76.1508,75.9288,76.1046,34433.0
2022-09-26 10:55:00,82.31,82.33,82.2,82.2,25666.0,76.1416,76.1601,76.0398,76.0398,25666.0
2022-09-26 11:00:00,82.18,82.25,82.11,82.17,25914.0,76.0213,76.0861,75.9566,76.0121,25914.0
2022-09-26 11:05:00,82.15,82.15,81.88,81.88,43718.0,75.9936,75.9936,75.7438,75.7438,43718.0
2022-09-26 11:10:00,81.89,81.89,81.64,81.69,38744.0,75.7531,75.7531,75.5218,75.568,38744.0
2022-09-26 11:15:00,81.74,81.8,81.61,81.68,43823.0,75.6143,75.6698,75.494,75.5588,43823.0
2022-09-26 11:20:00,81.68,81.71,81.57,81.62,50472.0,75.5588,75.5865,75.457,75.5033,50472.0
2022-09-26 11:25:00,81.6,81.63,81.5,81.55,34954.0,75.4848,75.5125,75.3923,75.4385,34954.0
2022-09-26 11:30:00,81.56,81.67,81.52,81.6,48319.0,75.4478,75.5495,75.4108,75.4848,48319.0
2022-09-26 11:35:00,81.61,81.71,81.52,81.56,38911.0,75.494,75.5865,75.4108,75.4478,38911.0
2022-09-26 11:40:00,81.57,81.67,81.5,81.51,51316.0,75.457,75.5495,75.3923,75.4015,51316.0
2022-09-26 11:45:00,81.49,81.62,81.43,81.55,41277.0,75.383,75.5033,75.3275,75.4385,41277.0
2022-09-26 11:50:00,81.56,81.59,81.44,81.58,52286.0,75.4478,75.4755,75.3368,75.4663,52286.0
2022-09-26 11:55:00,81.59,81.8,81.58,81.74,24477.0,75.4755,75.6698,75.4663,75.6143,24477.0
2022-09-26 12:00:00,81.76,81.76,81.45,81.49,24114.0,75.6328,75.6328,75.346,75.383,24114.0
2022-09-26 12:05:00,81.48,81.53,81.35,81.4,30912.0,75.3738,75.42,75.2535,75.2998,30912.0
2022-09-26 12:10:00,81.39,81.41,81.22,81.24,84110.0,75.2905,75.309,75.1333,75.1518,84110.0
2022-09-26 12:15:00,81.23,81.25,81.12,81.12,47521.0,75.1425,75.161,75.0408,75.0408,47521.0
2022-09-26 12:20:00,81.11,81.12,80.92,80.93,50768.0,75.0315,75.0408,74.8557,74.865,50768.0
2022-09-26 12:25:00,80.92,81.04,80.89,81.01,56435.0,74.8557,74.9668,74.828,74.939,56435.0
2022-09-26 12:30:00,81.01,81.03,80.72,80.75,64643.0,74.939,74.9575,74.6707,74.6985,64643.0
2022-09-26 12:35:00,80.76,80.92,80.76,80.86,18907.0,74.7077,74.8557,74.7077,74.8002,18907.0
2022-09-26 12:40:00,80.86,81.03,80.81,81.01,57084.0,74.8002,74.9575,74.754,74.939,57084.0
2022-09-26 12:45:00,81.0,81.17,80.98,81.14,55698.0,74.9298,75.087,74.9113,75.0593,55698.0
2022-09-26 12:50:00,81.14,81.19,81.02,81.03,47512.0,75.0593,75.1055,74.9483,74.9575,47512.0
2022-09-26 12:55:00,81.05,81.08,80.92,80.93,34496.0,74.976,75.0038,74.8557,74.865,34496.0
2022-09-26 13:00:00,80.92,81.01,80.7,80.7,63994.0,74.8557,74.939,74.6522,74.6522,63994.0
2022-09-26 13:05:00,80.72,80.73,80.58,80.68,36039.0,74.6707,74.68,74.5412,74.6337,36039.0
2022-09-26 13:10:00,80.68,80.72,80.5,80.54,53163.0,74.6337,74.6707,74.4672,74.5042,53163.0
2022-09-26 13:15:00,80.54,80.67,80.51,80.6,39384.0,74.5042,74.6245,74.4765,74.5597,39384.0
2022-09-26 13:20:00,80.57,80.61,80.32,80.34,87713.0,74.532,74.569,74.3007,74.3192,87713.0
2022-09-26 13:25:00,80.34,80.5,80.33,80.48,41496.0,74.3192,74.4672,74.31,74.4487,41496.0
2022-09-26 13:30:00,80.47,80.73,80.46,80.63,54699.0,74.4395,74.68,74.4302,74.5875,54699.0
2022-09-26 13:35:00,80.63,80.69,80.48,80.48,48345.0,74.5875,74.643,74.4487,74.4487,48345.0
2022-09-26 13:40:00,80.5,80.62,80.45,80.51,58359.0,74.4672,74.5782,74.421,74.4765,58359.0
2022-09-26 13:45:00,80.52,80.68,80.51,80.59,41114.0,74.4857,74.6337,74.4765,74.5505,41114.0
2022-09-26 13:50:00,80.59,80.71,80.57,80.67,35649.0,74.5505,74.6615,74.532,74.6245,35649.0
2022-09-26 13:55:00,80.66,80.68,80.49,80.5,62017.0,74.6152,74.6337,74.458,74.4672,62017.0
2022-09-26 14:00:00,80.49,80.8,80.49,80.76,34700.0,74.458,74.7447,74.458,74.7077,34700.0
2022-09-26 14:05:00,80.77,80.91,80.75,80.9,29125.0,74.717,74.8465,74.6985,74.8372,29125.0
2022-09-26 14:10:00,80.9,80.98,80.84,80.97,33428.0,74.8372,74.9113,74.7817,74.902,33428.0
2022-09-26 14:15:00,80.98,81.06,80.95,80.99,22150.0,74.9113,74.9853,74.8835,74.9205,22150.0
2022-09-26 14:20:00,80.97,81.02,80.91,80.94,30238.0,74.902,74.9483,74.8465,74.8743,30238.0
2022-09-26 14:25:00,80.94,80.95,80.74,80.74,34848.0,74.8743,74.8835,74.6892,74.6892,34848.0
2022-09-26 14:30:00,80.72,80.89,80.7,80.87,40363.0,74.6707,74.828,74.6522,74.8095,40363.0
2022-09-26 14:35:00,80.86,80.91,80.75,80.9,48915.0,74.8002,74.8465,74.6985,74.8372,48915.0
2022-09-26 14:40:00,80.92,81.07,80.9,81.05,56944.0,74.8557,74.9945,74.8372,74.976,56944.0
2022-09-26 14:45:00,81.04,81.32,81.04,81.27,60156.0,74.9668,75.2258,74.9668,75.1795,60156.0
2022-09-26 14:50:00,81.27,81.45,81.14,81.44,72148.0,75.1795,75.346,75.0593,75.3368,72148.0
2022-09-26 14:55:00,81.46,81.52,81.3,81.31,43569.0,75.3553,75.4108,75.2073,75.2165,43569.0
2022-09-26 15:00:00,81.3,81.51,81.3,81.32,79380.0,75.2073,75.4015,75.2073,75.2258,79380.0
2022-09-26 15:05:00,81.32,81.41,81.21,81.41,65068.0,75.2258,75.309,75.124,75.309,65068.0
2022-09-26 15:10:00,81.41,81.41,81.2,81.21,71704.0,75.309,75.309,75.1148,75.124,71704.0
2022-09-26 15:15:00,81.19,81.34,81.04,81.27,60668.0,75.1055,75.2443,74.9668,75.1795,60668.0
2022-09-26 15:20:00,81.27,81.3,81.03,81.07,37287.0,75.1795,75.2073,74.9575,74.9945,37287.0
2022-09-26 15:25:00,81.05,81.28,81.0,81.25,49206.0,74.976,75.1888,74.9298,75.161,49206.0
2022-09-26 15:30:00,81.26,81.27,81.11,81.19,72571.0,75.1703,75.1795,75.0315,75.1055,72571.0
2022-09-26 15:35:00,81.2,81.41,81.15,81.36,75735.0,75.1148,75.309,75.0685,75.2628,75735.0
2022-09-26 15:40:00,81.35,81.57,81.34,81.56,70672.0,75.2535,75.457,75.2443,75.4478,70672.0
2022-09-26 15:45:00,81.57,81.64,81.44,81.54,118805.0,75.457,75.5218,75.3368,75.4293,118805.0
2022-09-26 15:50:00,81.54,81.8,81.44,81.65,146506.0,75.4293,75.6698,75.3368,75.531,146506.0
2022-09-26 15:55:00,81.65,81.65,81.05,81.2,488580.0,75.531,75.531,74.976,75.1148,488580.0
2022-09-27 09:30:00,82.02,82.45,81.72,82.45,277573.0,75.8733,76.2711,75.5958,76.2711,277573.0
2022-09-27 09:35:00,82.44,82.62,82.23,82.4,101734.0,76.2618,76.4283,76.0676,76.2248,101734.0
2022-09-27 09:40:00,82.39,82.59,82.34,82.36,69486.0,76.2156,76.4006,76.1693,76.1878,69486.0
2022-09-27 09:45:00,82.38,82.59,82.23,82.23,66197.0,76.2063,76.4006,76.0676,76.0676,66197.0
2022-09-27 09:50:00,82.22,82.38,82.15,82.27,85740.0,76.0583,76.2063,75.9936,76.1046,85740.0
2022-09-27 09:55:00,82.27,82.28,81.95,82.04,60545.0,76.1046,76.1138,75.8086,75.8918,60545.0
2022-09-27 10:00:00,82.05,82.07,81.37,81.57,102023.0,75.9011,75.9196,75.272,75.457,102023.0
2022-09-27 10:05:00,81.56,81.69,81.25,81.34,46194.0,75.4478,75.568,75.161,75.2443,46194.0
2022-09-27 10:10:00,81.32,81.59,81.26,81.58,62454.0,75.2258,75.4755,75.1703,75.4663,62454.0
2022-09-27 10:15:00,81.57,81.58,81.4,81.57,38598.0,75.457,75.4663,75.2998,75.457,38598.0
2022-09-27 10:20:00,81.57,81.79,81.5,81.7,47778.0,75.457,75.6605,75.3923,75.5773,47778.0
2022-09-27 10:25:00,81.72,81.84,81.52,81.52,49093.0,75.5958,75.7068,75.4108,75.4108,49093.0
2022-09-27 10:30:00,81.54,81.89,81.53,81.81,42664.0,75.4293,75.7531,75.42,75.6791,42664.0
2022-09-27 10:35:00,81.8,82.13,81.78,82.02,57803.0,75.6698,75.9751,75.6513,75.8733,57803.0
2022-09-27 10:40:00,82.05,82.19,81.98,82.17,99004.0,75.9011,76.0306,75.8363,76.0121,99004.0
2022-09-27 10:45:00,82.17,82.26,82.08,82.21,93391.0,76.0121,76.0953,75.9288,76.0491,93391.0
2022-09-27 10:50:00,82.19,82.21,81.91,81.91,25516.0,76.0306,76.0491,75.7716,75.7716,25516.0
2022-09-27 10:55:00,81.91,81.99,81.82,81.82,33925.0,75.7716,75.8456,75.6883,75.6883,33925.0
2022-09-27 11:00:00,81.82,81.86,81.54,81.61,53584.0,75.6883,75.7253,75.4293,75.494,53584.0
2022-09-27 11:05:00,81.61,81.82,81.58,81.69,53437.0,75.494,75.6883,75.4663,75.568,53437.0
2022-09-27 11:10:00,81.7,81.82,81.67,81.79,154553.0,75.5773,75.6883,75.5495,75.6605,154553.0
2022-09-27 11:15:00,81.83,81.92,81.77,81.83,47511.0,75.6976,75.7808,75.642,75.6976,47511.0
2022-09-27 11:20:00,81.82,81.85,81.54,81.58,275120.0,75.6883,75.7161,75.4293,75.4663,275120.0
2022-09-27 11:25:00,81.61,81.67,81.23,81.26,95014.0,75.494,75.5495,75.1425,75.1703,95014.0
2022-09-27 11:30:00,81.26,81.46,81.23,81.42,38120.0,75.1703,75.3553,75.1425,75.3183,38120.0
2022-09-27 11:35:00,81.41,81.42,81.32,81.32,73169.0,75.309,75.3183,75.2258,75.2258,73169.0
2022-09-27 11:40:00,81.32,81.41,81.21,81.25,25397.0,75.2258,75.309,75.124,75.161,25397.0
2022-09-27 11:45:00,81.23,81.25,81.05,81.1,29027.0,75.1425,75.161,74.976,75.0223,29027.0
2022-09-27 11:50:00,81.1,81.22,80.81,80.81,38620.0,75.0223,75.1333,74.754,74.754,38620.0
2022-09-27 11:55:00,80.82,80.96,80.74,80.74,29613.0,74.7632,74.8928,74.6892,74.6892,29613.0
2022-09-27 12:00:00,80.74,80.81,80.62,80.64,159524.0,74.6892,74.754,74.5782,74.5967,159524.0
2022-09-27 12:05:00,80.64,80.67,80.48,80.62,113607.0,74.5967,74.6245,74.4487,74.5782,113607.0
2022-09-27 12:10:00,80.58,80.6,80.38,80.51,41665.0,74.5412,74.5597,74.3562,74.4765,41665.0
2022-09-27 12:15:00,80.53,80.53,80.21,80.22,37972.0,74.495,74.495,74.199,74.2082,37972.0
2022-09-27 12:20:00,80.21,80.3,80.11,80.19,34051.0,74.199,74.2822,74.1065,74.1805,34051.0
2022-09-27 12:25:00,80.17,80.35,80.14,80.23,27689.0,74.162,74.3285,74.1342,74.2175,27689.0
2022-09-27 12:30:00,80.22,80.46,80.2,80.42,32811.0,74.2082,74.4302,74.1897,74.3932,32811.0
2022-09-27 12:35:00,80.43,80.47,80.26,80.36,39466.0,74.4025,74.4395,74.2452,74.3377,39466.0
2022-09-27 12:40:00,80.35,80.53,80.32,80.48,36493.0,74.3285,74.495,74.3007,74.4487,36493.0
2022-09-27 12:45:00,80.49,80.62,80.42,80.6,38598.0,74.458,74.5782,74.3932,74.5597,38598.0
2022-09-27 12:50:00,80.58,80.61,80.3,80.58,31748.0,74.5412,74.569,74.2822,74.5412,31748.0
2022-09-27 12:55:00,80.59,80.66,80.52,80.58,35445.0,74.5505,74.6152,74.4857,74.5412,35445.0
2022-09-27 13:00:00,80.58,80.59,80.36,80.38,43930.0,74.5412,74.5505,74.3377,74.3562,43930.0
2022-09-27 13:05:00,80.39,80.6,80.37,80.5,41583.0,74.3655,74.5597,74.347,74.4672,41583.0
2022-09-27 13:10:00,80.49,80.53,80.4,80.52,32823.0,74.458,74.495,74.3747,74.4857,32823.0
2022-09-27 13:15:00,80.53,80.63,80.51,80.57,44718.0,74.495,74.5875,74.4765,74.532,44718.0
2022-09-27 13:20:00,80.57,80.61,80.46,80.47,44924.0,74.532,74.569,74.4302,74.4395,44924.0
2022-09-27 13:25:00,80.47,80.53,80.4,80.44,30089.0,74.4395,74.495,74.3747,74.4117,30089.0
2022-09-27 13:30:00,80.44,80.59,80.39,80.57,40161.0,74.4117,74.5505,74.3655,74.532,40161.0
2022-09-27 13:35:00,80.57,80.58,80.35,80.43,31762.0,74.532,74.5412,74.3285,74.4025,31762.0
2022-09-27 13:40:00,80.42,80.42,80.22,80.27,15003.0,74.3932,74.3932,74.2082,74.2545,15003.0
2022-09-27 13:45:00,80.26,80.36,80.22,80.23,29050.0,74.2452,74.3377,74.2082,74.2175,29050.0
2022-09-27 13:50:00,80.23,80.31,80.21,80.28,57350.0,74.2175,74.2915,74.199,74.2637,57350.0
2022-09-27 13:55:00,80.28,80.44,80.2,80.43,29730.0,74.2637,74.4117,74.1897,74.4025,29730.0
2022-09-27 14:00:00,80.44,80.64,80.42,80.58,39850.0,74.4117,74.5967,74.3932,74.5412,39850.0
2022-09-27 14:05:00,80.55,80.6,80.49,80.59,49654.0,74.5135,74.5597,74.458,74.5505,49654.0
2022-09-27 14:10:00,80.6,80.65,80.53,80.55,90050.0,74.5597,74.606,74.495,74.5135,90050.0
2022-09-27 14:15:00,80.55,80.68,80.5,80.66,44610.0,74.5135,74.6337,74.4672,74.6152,44610.0
2022-09-27 14:20:00,80.65,80.76,80.57,80.76,29305.0,74.606,74.7077,74.532,74.7077,29305.0
2022-09-27 14:25:00,80.76,80.84,80.73,80.82,36723.0,74.7077,74.7817,74.68,74.7632,36723.0
2022-09-27 14:30:00,80.82,80.87,80.73,80.85,47008.0,74.7632,74.8095,74.68,74.791,47008.0
2022-09-27 14:35:00,80.85,81.17,80.82,81.1,130476.0,74.791,75.087,74.7632,75.0223,130476.0
2022-09-27 14:40:00,81.12,81.17,81.03,81.07,66118.0,75.0408,75.087,74.9575,74.9945,66118.0
2022-09-27 14:45:00,81.07,81.25,80.93,81.21,63872.0,74.9945,75.161,74.865,75.124,63872.0
2022-09-27 14:50:00,81.2,81.23,81.11,81.12,49368.0,75.1148,75.1425,75.0315,75.0408,49368.0
2022-09-27 14:55:00,81.11,81.16,81.06,81.09,46496.0,75.0315,75.0778,74.9853,75.013,46496.0
2022-09-27 15:00:00,81.09,81.19,80.92,81.15,50500.0,75.013,75.1055,74.8557,75.0685,50500.0
2022-09-27 15:05:00,81.13,81.2,81.05,81.19,31350.0,75.05,75.1148,74.976,75.1055,31350.0
2022-09-27 15:10:00,81.18,81.19,81.05,81.06,33411.0,75.0963,75.1055,74.976,74.9853,33411.0
2022-09-27 15:15:00,81.05,81.27,80.89,81.26,44571.0,74.976,75.1795,74.828,75.1703,44571.0
2022-09-27 15:20:00,81.25,81.26,81.05,81.14,40080.0,75.161,75.1703,74.976,75.0593,40080.0
2022-09-27 15:25:00,81.16,81.18,80.99,81.1,41781.0,75.0778,75.0963,74.9205,75.0223,41781.0
2022-09-27 15:30:00,81.09,81.14,80.88,80.98,50470.0,75.013,75.0593,74.8187,74.9113,50470.0
2022-09-27 15:35:00,80.96,81.04,80.82,80.9,52997.0,74.8928,74.9668,74.7632,74.8372,52997.0
2022-09-27 15:40:00,80.89,81.09,80.86,81.08,145377.0,74.828,75.013,74.8002,75.0038,145377.0
2022-09-27 15:45:00,81.08,81.1,80.93,81.01,121179.0,75.0038,75.0223,74.865,74.939,121179.0
2022-09-27 15:50:00,80.99,81.18,80.99,81.08,262673.0,74.9205,75.0963,74.9205,75.0038,262673.0
2022-09-27 15:55:00,81.08,81.21,80.96,81.08,452511.0,75.0038,75.124,74.8928,75.0038,452511.0
2022-09-28 09:30:00,82.29,82.32,81.55,81.74,208666.0,76.1231,76.1508,75.4385,75.6143,208666.0
2022-09-28 09:35:00,81.76,81.83,81.29,81.32,75780.0,75.6328,75.6976,75.198,75.2258,75780.0
2022-09-28 09:40:00,81.34,81.9,81.25,81.86,109042.0,75.2443,75.7623,75.161,75.7253,109042.0
2022-09-28 09:45:00,81.86,82.02,81.61,81.87,133513.0,75.7253,75.8733,75.494,75.7346,133513.0
2022-09-28 09:50:00,81.87,82.13,81.79,81.96,50834.0,75.7346,75.9751,75.6605,75.8178,50834.0
2022-09-28 09:55:00,81.97,82.12,81.97,82.09,71611.0,75.8271,75.9658,75.8271,75.9381,71611.0
2022-09-28 10:00:00,82.08,82.41,82.04,82.04,138115.0,75.9288,76.2341,75.8918,75.8918,138115.0
2022-09-28 10:05:00,82.03,82.11,81.87,82.01,109359.0,75.8826,75.9566,75.7346,75.8641,109359.0
2022-09-28 10:10:00,82.0,82.16,81.93,82.06,43969.0,75.8548,76.0028,75.7901,75.9103,43969.0
2022-09-28 10:15:00,82.09,82.25,82.0,82.08,57893.0,75.9381,76.0861,75.8548,75.9288,57893.0
2022-09-28 10:20:00,82.11,82.33,82.1,82.28,45138.0,75.9566,76.1601,75.9473,76.1138,45138.0
2022-09-28 10:25:00,82.3,82.54,82.16,82.52,72034.0,76.1323,76.3543,76.0028,76.3358,72034.0
2022-09-28 10:30:00,82.49,82.52,82.34,82.42,95126.0,76.3081,76.3358,76.1693,76.2433,95126.0
2022-09-28 10:35:00,82.4,82.48,82.2,82.2,166412.0,76.2248,76.2988,76.0398,76.0398,166412.0
2022-09-28 10:40:00,82.19,82.4,82.18,82.29,56952.0,76.0306,76.2248,76.0213,76.1231,56952.0
2022-09-28 10:45:00,82.26,82.44,82.22,82.34,41455.0,76.0953,76.2618,76.0583,76.1693,41455.0
2022-09-28 10:50:00,82.34,82.42,82.22,82.35,54202.0,76.1693,76.2433,76.0583,76.1786,54202.0
2022-09-28 10:55:00,82.36,82.44,82.27,82.37,57499.0,76.1878,76.2618,76.1046,76.1971,57499.0
2022-09-28 11:00:00,82.38,82.49,82.3,82.39,71177.0,76.2063,76.3081,76.1323,76.2156,71177.0
2022-09-28 11:05:00,82.39,82.44,82.3,82.34,44395.0,76.2156,76.2618,76.1323,76.1693,44395.0
2022-09-28 11:10:00,82.33,82.44,82.33,82.34,45233.0,76.1601,76.2618,76.1601,76.1693,45233.0
2022-09-28 11:15:00,82.34,82.62,82.32,82.46,73390.0,76.1693,76.4283,76.1508,76.2803,73390.0
2022-09-28 11:20:00,82.45,82.64,82.45,82.63,143005.0,76.2711,76.4468,76.2711,76.4376,143005.0
2022-09-28 11:25:00,82.63,82.77,82.52,82.53,124098.0,76.4376,76.5671,76.3358,76.3451,124098.0
2022-09-28 11:30:00,82.53,82.55,82.25,82.42,61574.0,76.3451,76.3636,76.0861,76.2433,61574.0
2022-09-28 11:35:00,82.45,82.5,82.13,82.16,46444.0,76.2711,76.3173,75.9751,76.0028,46444.0
2022-09-28 11:40:00,82.16,82.22,82.03,82.14,29531.0,76.0028,76.0583,75.8826,75.9843,29531.0
2022-09-28 11:45:00,82.15,82.29,82.05,82.23,84612.0,75.9936,76.1231,75.9011,76.0676,84612.0
2022-09-28 11:50:00,82.24,82.47,82.22,82.45,36978.0,76.0768,76.2896,76.0583,76.2711,36978.0
2022-09-28 11:55:00,82.48,82.6,82.45,82.6,38654.0,76.2988,76.4098,76.2711,76.4098,38654.0
2022-09-28 12:00:00,82.6,82.79,82.54,82.59,80242.0,76.4098,76.5856,76.3543,76.4006,80242.0
2022-09-28 12:05:00,82.58,82.58,82.45,82.48,40700.0,76.3913,76.3913,76.2711,76.2988,40700.0
2022-09-28 12:10:00,82.49,82.67,82.47,82.64,37480.0,76.3081,76.4746,76.2896,76.4468,37480.0
2022-09-28 12:15:00,82.64,82.71,82.58,82.65,48056.0,76.4468,76.5116,76.3913,76.4561,48056.0
2022-09-28 12:20:00,82.66,82.71,82.59,82.68,30647.0,76.4654,76.5116,76.4006,76.4839,30647.0
2022-09-28 12:25:00,82.69,82.74,82.51,82.51,27467.0,76.4931,76.5394,76.3266,76.3266,27467.0
2022-09-28 12:30:00,82.51,82.73,82.51,82.71,39183.0,76.3266,76.5301,76.3266,76.5116,39183.0
2022-09-28 12:35:00,82.7,82.71,82.57,82.62,20510.0,76.5024,76.5116,76.3821,76.4283,20510.0
2022-09-28 12:40:00,82.62,82.76,82.62,82.71,62886.0,76.4283,76.5579,76.4283,76.5116,62886.0
2022-09-28 12:45:00,82.71,82.77,82.65,82.71,46563.0,76.5116,76.5671,76.4561,76.5116,46563.0
2022-09-28 12:50:00,82.71,82.76,82.63,82.74,42565.0,76.5116,76.5579,76.4376,76.5394,42565.0
2022-09-28 12:55:00,82.73,82.77,82.66,82.68,47475.0,76.5301,76.5671,76.4654,76.4839,47475.0
2022-09-28 13:00:00,82.7,82.74,82.58,82.7,45301.0,76.5024,76.5394,76.3913,76.5024,45301.0
2022-09-28 13:05:00,82.7,82.9,82.68,82.87,47003.0,76.5024,76.6874,76.4839,76.6596,47003.0
2022-09-28 13:10:00,82.85,82.89,82.8,82.83,42020.0,76.6411,76.6781,76.5949,76.6226,42020.0
2022-09-28 13:15:00,82.84,82.97,82.84,82.89,68858.0,76.6319,76.7521,76.6319,76.6781,68858.0
2022-09-28 13:20:00,82.88,82.88,82.74,82.76,44056.0,76.6689,76.6689,76.5394,76.5579,44056.0
2022-09-28 13:25:00,82.77,82.78,82.66,82.69,30704.0,76.5671,76.5764,76.4654,76.4931,30704.0
2022-09-28 13:30:00,82.66,82.73,82.59,82.62,39593.0,76.4654,76.5301,76.4006,76.4283,39593.0
2022-09-28 13:35:00,82.59,82.63,82.48,82.57,56996.0,76.4006,76.4376,76.2988,76.3821,56996.0
2022-09-28 13:40:00,82.56,82.65,82.53,82.64,34823.0,76.3728,76.4561,76.3451,76.4468,34823.0
2022-09-28 13:45:00,82.64,82.66,82.44,82.46,53781.0,76.4468,76.4654,76.2618,76.2803,53781.0
2022-09-28 13:50:00,82.47,82.48,82.38,82.42,46797.0,76.2896,76.2988,76.2063,76.2433,46797.0
2022-09-28 13:55:00,82.39,82.49,82.35,82.44,35056.0,76.2156,76.3081,76.1786,76.2618,35056.0
2022-09-28 14:00:00,82.42,82.55,82.4,82.53,51544.0,76.2433,76.3636,76.2248,76.3451,51544.0
2022-09-28 14:05:00,82.52,82.61,82.41,82.45,55308.0,76.3358,76.4191,76.2341,76.2711,55308.0
2022-09-28 14:10:00,82.44,82.44,82.31,82.38,26756.0,76.2618,76.2618,76.1416,76.2063,26756.0
2022-09-28 14:15:00,82.39,82.44,82.32,82.36,24624.0,76.2156,76.2618,76.1508,76.1878,24624.0
2022-09-28 14:20:00,82.36,82.45,82.29,82.29,40434.0,76.1878,76.2711,76.1231,76.1231,40434.0
2022-09-28 14:25:00,82.29,82.36,82.22,82.32,39009.0,76.1231,76.1878,76.0583,76.1508,39009.0
2022-09-28 14:30:00,82.32,82.49,82.31,82.49,33058.0,76.1508,76.3081,76.1416,76.3081,33058.0
2022-09-28 14:35:00,82.49,82.56,82.49,82.53,25354.0,76.3081,76.3728,76.3081,76.3451,25354.0
2022-09-28 14:40:00,82.52,82.52,82.36,82.44,21568.0,76.3358,76.3358,76.1878,76.2618,21568.0
2022-09-28 14:45:00,82.46,82.55,82.38,82.55,29050.0,76.2803,76.3636,76.2063,76.3636,29050.0
2022-09-28 14:50:00,82.56,82.59,82.46,82.48,27235.0,76.3728,76.4006,76.2803,76.2988,27235.0
2022-09-28 14:55:00,82.47,82.49,82.34,82.36,66160.0,76.2896,76.3081,76.1693,76.1878,66160.0
2022-09-28 15:00:00,82.36,82.55,82.31,82.54,39919.0,76.1878,76.3636,76.1416,76.3543,39919.0
2022-09-28 15:05:00,82.53,82.69,82.5,82.59,64298.0,76.3451,76.4931,76.3173,76.4006,64298.0
2022-09-28 15:10:00,82.59,82.71,82.57,82.66,66088.0,76.4006,76.5116,76.3821,76.4654,66088.0
2022-09-28 15:15:00,82.66,82.73,82.59,82.61,45124.0,76.4654,76.5301,76.4006,76.4191,45124.0
2022-09-28 15:20:00,82.62,82.64,82.54,82.59,41683.0,76.4283,76.4468,76.3543,76.4006,41683.0
2022-09-28 15:25:00,82.59,82.7,82.54,82.58,46883.0,76.4006,76.5024,76.3543,76.3913,46883.0
2022-09-28 15:30:00,82.6,82.83,82.59,82.81,57480.0,76.4098,76.6226,76.4006,76.6041,57480.0
2022-09-28 15:35:00,82.8,82.83,82.66,82.72,57751.0,76.5949,76.6226,76.4654,76.5209,57751.0
2022-09-28 15:40:00,82.72,82.92,82.72,82.91,81970.0,76.5209,76.7059,76.5209,76.6966,81970.0
2022-09-28 15:45:00,82.91,83.03,82.84,82.95,115090.0,76.6966,76.8076,76.6319,76.7336,115090.0
2022-09-28 15:50:00,82.93,82.93,82.71,82.73,181256.0,76.7151,76.7151,76.5116,76.5301,181256.0
2022-09-28 15:55:00,82.73,82.77,82.36,82.4,359832.0,76.5301,76.5671,76.1878,76.2248,359832.0
2022-09-29 09:30:00,82.17,82.35,81.8,81.97,147956.0,76.0121,76.1786,75.6698,75.8271,147956.0
2022-09-29 09:35:00,81.98,82.16,81.88,81.88,66931.0,75.8363,76.0028,75.7438,75.7438,66931.0
2022-09-29 09:40:00,81.82,81.89,81.42,81.43,59793.0,75.6883,75.7531,75.3183,75.3275,59793.0
2022-09-29 09:45:00,81.39,81.49,81.24,81.38,96667.0,75.2905,75.383,75.1518,75.2813,96667.0
2022-09-29 09:50:00,81.37,81.78,81.35,81.76,123425.0,75.272,75.6513,75.2535,75.6328,123425.0
2022-09-29 09:55:00,81.79,81.79,81.49,81.61,83568.0,75.6605,75.6605,75.383,75.494,83568.0
2022-09-29 10:00:00,81.61,81.61,81.05,81.23,82121.0,75.494,75.494,74.976,75.1425,82121.0
2022-09-29 10:05:00,81.27,81.42,81.23,81.27,40780.0,75.1795,75.3183,75.1425,75.1795,40780.0
2022-09-29 10:10:00,81.27,81.34,80.92,80.94,58825.0,75.1795,75.2443,74.8557,74.8743,58825.0
2022-09-29 10:15:00,80.98,81.12,80.86,81.02,43910.0,74.9113,75.0408,74.8002,74.9483,43910.0
2022-09-29 10:20:00,81.01,81.26,81.01,81.2,134985.0,74.939,75.1703,74.939,75.1148,134985.0
2022-09-29 10:25:00,81.19,81.28,81.07,81.12,43755.0,75.1055,75.1888,74.9945,75.0408,43755.0
2022-09-29 10:30:00,81.12,81.24,80.98,81.09,63278.0,75.0408,75.1518,74.9113,75.013,63278.0
2022-09-29 10:35:00,81.1,81.17,81.04,81.1,37979.0,75.0223,75.087,74.9668,75.0223,37979.0
2022-09-29 10:40:00,81.09,81.26,81.07,81.11,32623.0,75.013,75.1703,74.9945,75.0315,32623.0
2022-09-29 10:45:00,81.1,81.16,81.07,81.09,31279.0,75.0223,75.0778,74.9945,75.013,31279.0
2022-09-29 10:50:00,81.13,81.28,81.11,81.18,66857.0,75.05,75.1888,75.0315,75.0963,66857.0
2022-09-29 10:55:00,81.18,81.3,81.12,81.17,35074.0,75.0963,75.2073,75.0408,75.087,35074.0
2022-09-29 11:00:00,81.15,81.32,81.11,81.15,31455.0,75.0685,75.2258,75.0315,75.0685,31455.0
2022-09-29 11:05:00,81.15,81.45,81.04,81.39,43529.0,75.0685,75.346,74.9668,75.2905,43529.0
2022-09-29 11:10:00,81.38,81.43,81.18,81.22,33185.0,75.2813,75.3275,75.0963,75.1333,33185.0
2022-09-29 11:15:00,81.2,81.27,81.13,81.22,28123.0,75.1148,75.1795,75.05,75.1333,28123.0
2022-09-29 11:20:00,81.21,81.21,81.03,81.05,44512.0,75.124,75.124,74.9575,74.976,44512.0
2022-09-29 11:25:00,81.03,81.06,80.84,80.9,68074.0,74.9575,74.9853,74.7817,74.8372,68074.0
2022-09-29 11:30:00,80.9,80.94,80.75,80.91,52203.0,74.8372,74.8743,74.6985,74.8465,52203.0
2022-09-29 11:35:00,80.9,80.91,80.75,80.83,27639.0,74.8372,74.8465,74.6985,74.7725,27639.0
2022-09-29 11:40:00,80.82,80.88,80.68,80.87,39900.0,74.7632,74.8187,74.6337,74.8095,39900.0
2022-09-29 11:45:00,80.86,80.96,80.8,80.94,26215.0,74.8002,74.8928,74.7447,74.8743,26215.0
2022-09-29 11:50:00,80.96,81.16,80.96,81.09,31547.0,74.8928,75.0778,74.8928,75.013,31547.0
2022-09-29 11:55:00,81.11,81.19,80.99,80.99,27909.0,75.0315,75.1055,74.9205,74.9205,27909.0
2022-09-29 12:00:00,80.98,81.05,80.91,81.04,27303.0,74.9113,74.976,74.8465,74.9668,27303.0
2022-09-29 12:05:00,81.05,81.1,80.96,81.04,40027.0,74.976,75.0223,74.8928,74.9668,40027.0
2022-09-29 12:10:00,81.04,81.04,80.85,80.85,31770.0,74.9668,74.9668,74.791,74.791,31770.0
2022-09-29 12:15:00,80.86,80.91,80.73,80.75,32948.0,74.8002,74.8465,74.68,74.6985,32948.0
2022-09-29 12:20:00,80.74,80.83,80.7,80.83,30965.0,74.6892,74.7725,74.6522,74.7725,30965.0
2022-09-29 12:25:00,80.81,80.81,80.63,80.63,25619.0,74.754,74.754,74.5875,74.5875,25619.0
2022-09-29 12:30:00,80.62,80.66,80.54,80.62,35207.0,74.5782,74.6152,74.5042,74.5782,35207.0
2022-09-29 12:35:00,80.62,80.63,80.45,80.6,17074.0,74.5782,74.5875,74.421,74.5597,17074.0
2022-09-29 12:40:00,80.6,80.63,80.47,80.62,23900.0,74.5597,74.5875,74.4395,74.5782,23900.0
2022-09-29 12:45:00,80.63,80.74,80.62,80.63,25049.0,74.5875,74.6892,74.5782,74.5875,25049.0
2022-09-29 12:50:00,80.65,80.77,80.58,80.74,15557.0,74.606,74.717,74.5412,74.6892,15557.0
2022-09-29 12:55:00,80.76,80.76,80.57,80.59,19943.0,74.7077,74.7077,74.532,74.5505,19943.0
2022-09-29 13:00:00,80.57,80.59,80.46,80.47,16226.0,74.532,74.5505,74.4302,74.4395,16226.0
2022-09-29 13:05:00,80.5,80.51,80.38,80.4,32613.0,74.4672,74.4765,74.3562,74.3747,32613.0
2022-09-29 13:10:00,80.37,80.43,80.34,80.41,12275.0,74.347,74.4025,74.3192,74.384,12275.0
2022-09-29 13:15:00,80.4,80.42,80.28,80.28,17717.0,74.3747,74.3932,74.2637,74.2637,17717.0
2022-09-29 13:20:00,80.26,80.29,80.08,80.1,50734.0,74.2452,74.273,74.0787,74.0972,50734.0
2022-09-29 13:25:00,80.1,80.18,80.04,80.09,54621.0,74.0972,74.1712,74.0417,74.088,54621.0
2022-09-29 13:30:00,80.08,80.21,79.98,80.2,62042.0,74.0787,74.199,73.9862,74.1897,62042.0
2022-09-29 13:35:00,80.19,80.22,80.13,80.14,80128.0,74.1805,74.2082,74.125,74.1342,80128.0
2022-09-29 13:40:00,80.13,80.16,79.9,79.9,86382.0,74.125,74.1527,73.9122,73.9122,86382.0
2022-09-29 13:45:00,79.9,80.0,79.8,79.81,36428.0,73.9122,74.0047,73.8197,73.8289,36428.0
2022-09-29 13:50:00,79.81,79.83,79.64,79.66,74989.0,73.8289,73.8474,73.6717,73.6902,74989.0
2022-09-29 13:55:00,79.65,79.69,79.59,79.67,22020.0,73.6809,73.7179,73.6254,73.6994,22020.0
2022-09-29 14:00:00,79.68,79.69,79.55,79.55,69611.0,73.7087,73.7179,73.5884,73.5884,69611.0
2022-09-29 14:05:00,79.54,79.71,79.53,79.63,81259.0,73.5792,73.7364,73.5699,73.6624,81259.0
2022-09-29 14:10:00,79.62,79.66,79.49,79.59,58970.0,73.6532,73.6902,73.5329,73.6254,58970.0
2022-09-29 14:15:00,79.58,79.59,79.47,79.49,69920.0,73.6162,73.6254,73.5144,73.5329,69920.0
2022-09-29 14:20:00,79.49,79.56,79.46,79.5,82850.0,73.5329,73.5977,73.5052,73.5422,82850.0
2022-09-29 14:25:00,79.5,79.76,79.46,79.71,71722.0,73.5422,73.7827,73.5052,73.7364,71722.0
2022-09-29 14:30:00,79.72,79.83,79.69,79.73,60064.0,73.7457,73.8474,73.7179,73.7549,60064.0
2022-09-29 14:35:00,79.75,80.03,79.74,79.93,81635.0,73.7734,74.0324,73.7642,73.9399,81635.0
2022-09-29 14:40:00,79.93,80.03,79.92,79.94,32136.0,73.9399,74.0324,73.9307,73.9492,32136.0
2022-09-29 14:45:00,79.94,80.08,79.94,79.95,35236.0,73.9492,74.0787,73.9492,73.9584,35236.0
2022-09-29 14:50:00,79.94,80.0,79.74,79.77,185478.0,73.9492,74.0047,73.7642,73.7919,185478.0
2022-09-29 14:55:00,79.78,79.8,79.64,79.64,31524.0,73.8012,73.8197,73.6717,73.6717,31524.0
2022-09-29 15:00:00,79.62,79.76,79.6,79.66,75495.0,73.6532,73.7827,73.6347,73.6902,75495.0
2022-09-29 15:05:00,79.67,79.94,79.66,79.91,107866.0,73.6994,73.9492,73.6902,73.9214,107866.0
2022-09-29 15:10:00,79.93,80.06,79.87,80.06,146535.0,73.9399,74.0602,73.8844,74.0602,146535.0
2022-09-29 15:15:00,80.04,80.15,79.92,79.96,82106.0,74.0417,74.1435,73.9307,73.9677,82106.0
2022-09-29 15:20:00,79.95,79.95,79.83,79.89,51640.0,73.9584,73.9584,73.8474,73.9029,51640.0
2022-09-29 15:25:00,79.86,79.88,79.67,79.82,125356.0,73.8752,73.8937,73.6994,73.8382,125356.0
2022-09-29 15:30:00,79.81,80.09,79.8,80.02,116643.0,73.8289,74.088,73.8197,74.0232,116643.0
2022-09-29 15:35:00,80.02,80.15,79.91,80.04,88031.0,74.0232,74.1435,73.9214,74.0417,88031.0
2022-09-29 15:40:00,80.05,80.07,79.86,79.96,137827.0,74.0509,74.0694,73.8752,73.9677,137827.0
2022-09-29 15:45:00,79.94,80.04,79.85,79.94,132361.0,73.9492,74.0417,73.8659,73.9492,132361.0
2022-09-29 15:50:00,79.94,80.04,79.77,79.9,239627.0,73.9492,74.0417,73.7919,73.9122,239627.0
2022-09-29 15:55:00,79.89,80.0,79.77,79.97,677722.0,73.9029,74.0047,73.7919,73.9769,677722.0
2022-09-30 09:30:00,80.3,80.6,80.0,80.13,229359.0,74.2822,74.5597,74.0047,74.125,229359.0
2022-09-30 09:35:00,80.16,80.17,79.47,79.61,67574.0,74.1527,74.162,73.5144,73.6439,67574.0
2022-09-30 09:40:00,79.62,80.03,79.48,79.69,84220.0,73.6532,74.0324,73.5237,73.7179,84220.0
2022-09-30 09:45:00,79.7,79.84,79.45,79.59,54917.0,73.7272,73.8567,73.4959,73.6254,54917.0
2022-09-30 09:50:00,79.59,79.94,79.49,79.94,50648.0,73.6254,73.9492,73.5329,73.9492,50648.0
2022-09-30 09:55:00,79.95,80.0,79.68,79.74,66196.0,73.9584,74.0047,73.7087,73.7642,66196.0
2022-09-30 10:00:00,79.77,79.8,79.43,79.52,61986.0,73.7919,73.8197,73.4774,73.5607,61986.0
2022-09-30 10:05:00,79.54,79.6,79.38,79.49,102781.0,73.5792,73.6347,73.4312,73.5329,102781.0
2022-09-30 10:10:00,79.48,79.53,79.22,79.33,147368.0,73.5237,73.5699,73.2831,73.3849,147368.0
2022-09-30 10:15:00,79.31,79.33,79.02,79.27,118241.0,73.3664,73.3849,73.0981,73.3294,118241.0
2022-09-30 10:20:00,79.28,79.46,79.18,79.24,159688.0,73.3387,73.5052,73.2461,73.3017,159688.0
2022-09-30 10:25:00,79.22,79.56,79.08,79.29,45284.0,73.2831,73.5977,73.1536,73.3479,45284.0
2022-09-30 10:30:00,79.28,79.48,79.24,79.35,40402.0,73.3387,73.5237,73.3017,73.4034,40402.0
2022-09-30 10:35:00,79.33,79.34,79.19,79.27,41904.0,73.3849,73.3942,73.2554,73.3294,41904.0
2022-09-30 10:40:00,79.28,79.32,79.17,79.17,46948.0,73.3387,73.3757,73.2369,73.2369,46948.0
2022-09-30 10:45:00,79.18,79.18,78.92,78.96,67768.0,73.2461,73.2461,73.0056,73.0426,67768.0
2022-09-30 10:50:00,78.95,79.17,78.89,78.95,45516.0,73.0334,73.2369,72.9779,73.0334,45516.0
2022-09-30 10:55:00,78.94,79.02,78.77,78.82,59997.0,73.0241,73.0981,72.8669,72.9131,59997.0
2022-09-30 11:00:00,78.82,79.25,78.73,79.21,58009.0,72.9131,73.3109,72.8299,73.2739,58009.0
2022-09-30 11:05:00,79.18,79.38,79.14,79.36,41625.0,73.2461,73.4312,73.2091,73.4127,41625.0
2022-09-30 11:10:00,79.34,79.43,79.27,79.31,24243.0,73.3942,73.4774,73.3294,73.3664,24243.0
2022-09-30 11:15:00,79.32,79.48,79.31,79.42,31896.0,73.3757,73.5237,73.3664,73.4682,31896.0
2022-09-30 11:20:00,79.45,79.59,79.44,79.53,30215.0,73.4959,73.6254,73.4867,73.5699,30215.0
2022-09-30 11:25:00,79.5,79.67,79.48,79.5,35095.0,73.5422,73.6994,73.5237,73.5422,35095.0
2022-09-30 11:30:00,79.51,79.56,79.39,79.49,53279.0,73.5514,73.5977,73.4404,73.5329,53279.0
2022-09-30 11:35:00,79.48,79.57,79.36,79.37,42337.0,73.5237,73.6069,73.4127,73.4219,42337.0
2022-09-30 11:40:00,79.37,79.38,79.17,79.26,51041.0,73.4219,73.4312,73.2369,73.3202,51041.0
2022-09-30 11:45:00,79.25,79.29,78.99,79.04,42698.0,73.3109,73.3479,73.0704,73.1166,42698.0
2022-09-30 11:50:00,79.01,79.02,78.87,78.97,54097.0,73.0889,73.0981,72.9594,73.0519,54097.0
2022-09-30 11:55:00,78.98,79.09,78.95,79.0,48760.0,73.0611,73.1629,73.0334,73.0796,48760.0
2022-09-30 12:00:00,78.98,79.02,78.76,78.87,46757.0,73.0611,73.0981,72.8576,72.9594,46757.0
2022-09-30 12:05:00,78.85,78.94,78.81,78.87,98325.0,72.9409,73.0241,72.9039,72.9594,98325.0
2022-09-30 12:10:00,78.86,78.98,78.85,78.93,64982.0,72.9501,73.0611,72.9409,73.0149,64982.0
2022-09-30 12:15:00,78.93,78.98,78.84,78.91,61431.0,73.0149,73.0611,72.9316,72.9964,61431.0
2022-09-30 12:20:00,78.91,79.12,78.78,79.07,50527.0,72.9964,73.1906,72.8761,73.1444,50527.0
2022-09-30 12:25:00,79.05,79.11,78.97,79.01,19550.0,73.1259,73.1814,73.0519,73.0889,19550.0
2022-09-30 12:30:00,79.01,79.18,78.99,79.13,29306.0,73.0889,73.2461,73.0704,73.1999,29306.0
2022-09-30 12:35:00,79.14,79.18,79.05,79.14,34110.0,73.2091,73.2461,73.1259,73.2091,34110.0
2022-09-30 12:40:00,79.16,79.24,79.13,79.24,20080.0,73.2276,73.3017,73.1999,73.3017,20080.0
2022-09-30 12:45:00,79.24,79.32,79.18,79.22,29730.0,73.3017,73.3757,73.2461,73.2831,29730.0
2022-09-30 12:50:00,79.23,79.27,79.17,79.26,18931.0,73.2924,73.3294,73.2369,73.3202,18931.0
2022-09-30 12:55:00,79.26,79.37,79.24,79.27,25377.0,73.3202,73.4219,73.3017,73.3294,25377.0
2022-09-30 13:00:00,79.27,79.27,79.08,79.08,47111.0,73.3294,73.3294,73.1536,73.1536,47111.0
2022-09-30 13:05:00,79.08,79.23,79.05,79.17,49269.0,73.1536,73.2924,73.1259,73.2369,49269.0
2022-09-30 13:10:00,79.16,79.31,79.16,79.17,18893.0,73.2276,73.3664,73.2276,73.2369,18893.0
2022-09-30 13:15:00,79.17,79.24,79.13,79.17,90673.0,73.2369,73.3017,73.1999,73.2369,90673.0
2022-09-30 13:20:00,79.17,79.23,79.11,79.13,44391.0,73.2369,73.2924,73.1814,73.1999,44391.0
2022-09-30 13:25:00,79.12,79.37,79.09,79.29,80197.0,73.1906,73.4219,73.1629,73.3479,80197.0
2022-09-30 13:30:00,79.29,79.44,79.27,79.41,69982.0,73.3479,73.4867,73.3294,73.4589,69982.0
2022-09-30 13:35:00,79.4,79.45,79.23,79.42,71610.0,73.4497,73.4959,73.2924,73.4682,71610.0
2022-09-30 13:40:00,79.43,79.46,79.27,79.29,51194.0,73.4774,73.5052,73.3294,73.3479,51194.0
2022-09-30 13:45:00,79.27,79.27,79.11,79.12,34427.0,73.3294,73.3294,73.1814,73.1906,34427.0
2022-09-30 13:50:00,79.11,79.33,79.1,79.29,51729.0,73.1814,73.3849,73.1721,73.3479,51729.0
2022-09-30 13:55:00,79.3,79.5,79.29,79.5,47598.0,73.3572,73.5422,73.3479,73.5422,47598.0
2022-09-30 14:00:00,79.49,79.59,79.26,79.3,45273.0,73.5329,73.6254,73.3202,73.3572,45273.0
2022-09-30 14:05:00,79.29,79.38,79.23,79.3,26483.0,73.3479,73.4312,73.2924,73.3572,26483.0
2022-09-30 14:10:00,79.31,79.46,79.31,79.4,51151.0,73.3664,73.5052,73.3664,73.4497,51151.0
2022-09-30 14:15:00,79.41,79.5,79.36,79.37,37013.0,73.4589,73.5422,73.4127,73.4219,37013.0
2022-09-30 14:20:00,79.37,79.46,79.32,79.34,33993.0,73.4219,73.5052,73.3757,73.3942,33993.0
2022-09-30 14:25:00,79.35,79.36,79.12,79.17,34576.0,73.4034,73.4127,73.1906,73.2369,34576.0
2022-09-30 14:30:00,79.16,79.3,79.12,79.3,39817.0,73.2276,73.3572,73.1906,73.3572,39817.0
2022-09-30 14:35:00,79.3,79.33,79.2,79.27,36180.0,73.3572,73.3849,73.2646,73.3294,36180.0
2022-09-30 14:40:00,79.27,79.27,79.07,79.18,54634.0,73.3294,73.3294,73.1444,73.2461,54634.0
2022-09-30 14:45:00,79.19,79.21,79.03,79.18,63309.0,73.2554,73.2739,73.1074,73.2461,63309.0
2022-09-30 14:50:00,79.19,79.21,79.06,79.07,89223.0,73.2554,73.2739,73.1351,73.1444,89223.0
2022-09-30 14:55:00,79.07,79.12,78.94,78.98,73807.0,73.1444,73.1906,73.0241,73.0611,73807.0
2022-09-30 15:00:00,78.97,79.23,78.9,79.13,47541.0,73.0519,73.2924,72.9871,73.1999,47541.0
2022-09-30 15:05:00,79.12,79.26,79.11,79.15,54282.0,73.1906,73.3202,73.1814,73.2184,54282.0
2022-09-30 15:10:00,79.14,79.35,79.08,79.11,64949.0,73.2091,73.4034,73.1536,73.1814,64949.0
2022-09-30 15:15:00,79.11,79.28,79.02,79.25,66062.0,73.1814,73.3387,73.0981,73.3109,66062.0
2022-09-30 15:20:00,79.25,79.34,79.14,79.3,55148.0,73.3109,73.3942,73.2091,73.3572,55148.0
2022-09-30 15:25:00,79.27,79.43,79.12,79.4,65325.0,73.3294,73.4774,73.1906,73.4497,65325.0
2022-09-30 15:30:00,79.43,79.56,79.16,79.24,132916.0,73.4774,73.5977,73.2276,73.3017,132916.0
2022-09-30 15:35:00,79.24,79.25,79.03,79.13,201801.0,73.3017,73.3109,73.1074,73.1999,201801.0
2022-09-30 15:40:00,79.12,79.3,79.06,79.29,141939.0,73.1906,73.3572,73.1351,73.3479,141939.0
2022-09-30 15:45:00,79.31,79.33,79.11,79.2,150165.0,73.3664,73.3849,73.1814,73.2646,150165.0
2022-09-30 15:50:00,79.2,79.21,78.65,78.72,298582.0,73.2646,73.2739,72.7559,72.8206,298582.0
2022-09-30 15:55:00,78.73,78.74,78.29,78.57,1742922.0,72.8299,72.8391,72.4228,72.6819,1742922.0
2022-10-03 09:30:00,79.83,79.86,79.4,79.7,247898.0,73.8474,73.8752,73.4497,73.7272,247898.0
2022-10-03 09:35:00,79.68,79.72,79.33,79.49,78008.0,73.7087,73.7457,73.3849,73.5329,78008.0
2022-10-03 09:40:00,79.51,79.54,79.22,79.44,47565.0,73.5514,73.5792,73.2831,73.4867,47565.0
2022-10-03 09:45:00,79.38,79.6,79.28,79.55,64478.0,73.4312,73.6347,73.3387,73.5884,64478.0
2022-10-03 09:50:00,79.56,79.58,79.25,79.38,59731.0,73.5977,73.6162,73.3109,73.4312,59731.0
2022-10-03 09:55:00,79.38,79.58,79.32,79.53,50917.0,73.4312,73.6162,73.3757,73.5699,50917.0
2022-10-03 10:00:00,79.52,79.83,79.5,79.72,104885.0,73.5607,73.8474,73.5422,73.7457,104885.0
2022-10-03 10:05:00,79.71,80.18,79.71,80.16,75150.0,73.7364,74.1712,73.7364,74.1527,75150.0
2022-10-03 10:10:00,80.18,80.23,79.97,80.12,65909.0,74.1712,74.2175,73.9769,74.1157,65909.0
2022-10-03 10:15:00,80.15,80.39,80.11,80.38,33704.0,74.1435,74.3655,74.1065,74.3562,33704.0
2022-10-03 10:20:00,80.39,80.55,80.31,80.42,32991.0,74.3655,74.5135,74.2915,74.3932,32991.0
2022-10-03 10:25:00,80.42,80.54,80.32,80.35,65856.0,74.3932,74.5042,74.3007,74.3285,65856.0
2022-10-03 10:30:00,80.36,80.53,80.36,80.41,95876.0,74.3377,74.495,74.3377,74.384,95876.0
2022-10-03 10:35:00,80.41,80.53,80.26,80.37,74474.0,74.384,74.495,74.2452,74.347,74474.0
2022-10-03 10:40:00,80.35,80.55,80.3,80.53,58631.0,74.3285,74.5135,74.2822,74.495,58631.0
2022-10-03 10:45:00,80.53,80.84,80.53,80.75,92650.0,74.495,74.7817,74.495,74.6985,92650.0
2022-10-03 10:50:00,80.73,80.81,80.65,80.65,74667.0,74.68,74.754,74.606,74.606,74667.0
2022-10-03 10:55:00,80.65,80.87,80.63,80.74,217560.0,74.606,74.8095,74.5875,74.6892,217560.0
2022-10-03 11:00:00,80.7,80.96,80.7,80.79,85518.0,74.6522,74.8928,74.6522,74.7355,85518.0
2022-10-03 11:05:00,80.78,80.86,80.66,80.86,33062.0,74.7262,74.8002,74.6152,74.8002,33062.0
2022-10-03 11:10:00,80.89,81.11,80.87,81.11,47896.0,74.828,75.0315,74.8095,75.0315,47896.0
2022-10-03 11:15:00,81.12,81.17,81.0,81.02,36148.0,75.0408,75.087,74.9298,74.9483,36148.0
2022-10-03 11:20:00,81.02,81.09,80.96,81.04,31268.0,74.9483,75.013,74.8928,74.9668,31268.0
2022-10-03 11:25:00,81.03,81.03,80.88,80.93,37684.0,74.9575,74.9575,74.8187,74.865,37684.0
2022-10-03 11:30:00,80.93,81.08,80.88,80.93,46488.0,74.865,75.0038,74.8187,74.865,46488.0
2022-10-03 11:35:00,80.92,80.92,80.68,80.84,113341.0,74.8557,74.8557,74.6337,74.7817,113341.0
2022-10-03 11:40:00,80.86,80.94,80.76,80.76,24963.0,74.8002,74.8743,74.7077,74.7077,24963.0
2022-10-03 11:45:00,80.76,80.79,80.61,80.71,35178.0,74.7077,74.7355,74.569,74.6615,35178.0
2022-10-03 11:50:00,80.71,80.73,80.57,80.58,42324.0,74.6615,74.68,74.532,74.5412,42324.0
2022-10-03 11:55:00,80.57,80.62,80.44,80.54,37553.0,74.532,74.5782,74.4117,74.5042,37553.0
2022-10-03 12:00:00,80.53,80.72,80.52,80.66,33668.0,74.495,74.6707,74.4857,74.6152,33668.0
2022-10-03 12:05:00,80.64,80.81,80.58,80.76,39955.0,74.5967,74.754,74.5412,74.7077,39955.0
2022-10-03 12:10:00,80.76,81.0,80.7,80.74,61214.0,74.7077,74.9298,74.6522,74.6892,61214.0
2022-10-03 12:15:00,80.75,80.83,80.68,80.74,26922.0,74.6985,74.7725,74.6337,74.6892,26922.0
2022-10-03 12:20:00,80.75,80.84,80.67,80.81,30713.0,74.6985,74.7817,74.6245,74.754,30713.0
2022-10-03 12:25:00,80.82,80.85,80.51,80.53,49143.0,74.7632,74.791,74.4765,74.495,49143.0
2022-10-03 12:30:00,80.52,80.7,80.45,80.7,49065.0,74.4857,74.6522,74.421,74.6522,49065.0
2022-10-03 12:35:00,80.71,80.74,80.59,80.7,29819.0,74.6615,74.6892,74.5505,74.6522,29819.0
2022-10-03 12:40:00,80.7,80.72,80.6,80.72,31552.0,74.6522,74.6707,74.5597,74.6707,31552.0
2022-10-03 12:45:00,80.73,80.77,80.65,80.76,21892.0,74.68,74.717,74.606,74.7077,21892.0
2022-10-03 12:50:00,80.77,80.9,80.7,80.78,54381.0,74.717,74.8372,74.6522,74.7262,54381.0
2022-10-03 12:55:00,80.77,80.89,80.68,80.85,29808.0,74.717,74.828,74.6337,74.791,29808.0
2022-10-03 13:00:00,80.83,80.9,80.72,80.76,17223.0,74.7725,74.8372,74.6707,74.7077,17223.0
2022-10-03 13:05:00,80.76,80.8,80.67,80.76,38193.0,74.7077,74.7447,74.6245,74.7077,38193.0
2022-10-03 13:10:00,80.78,81.06,80.7,81.06,68202.0,74.7262,74.9853,74.6522,74.9853,68202.0
2022-10-03 13:15:00,81.07,81.12,80.96,80.97,48492.0,74.9945,75.0408,74.8928,74.902,48492.0
2022-10-03 13:20:00,80.97,81.32,80.97,81.22,66385.0,74.902,75.2258,74.902,75.1333,66385.0
2022-10-03 13:25:00,81.22,81.29,81.06,81.1,52366.0,75.1333,75.198,74.9853,75.0223,52366.0
2022-10-03 13:30:00,81.11,81.26,81.07,81.17,45995.0,75.0315,75.1703,74.9945,75.087,45995.0
2022-10-03 13:35:00,81.16,81.21,81.08,81.11,30247.0,75.0778,75.124,75.0038,75.0315,30247.0
2022-10-03 13:40:00,81.13,81.16,81.02,81.08,36535.0,75.05,75.0778,74.9483,75.0038,36535.0
2022-10-03 13:45:00,81.08,81.15,81.06,81.15,38732.0,75.0038,75.0685,74.9853,75.0685,38732.0
2022-10-03 13:50:00,81.14,81.25,81.05,81.06,47698.0,75.0593,75.161,74.976,74.9853,47698.0
2022-10-03 13:55:00,81.05,81.06,80.97,81.04,16355.0,74.976,74.9853,74.902,74.9668,16355.0
2022-10-03 14:00:00,81.04,81.22,81.03,81.22,27256.0,74.9668,75.1333,74.9575,75.1333,27256.0
2022-10-03 14:05:00,81.22,81.37,81.2,81.25,27683.0,75.1333,75.272,75.1148,75.161,27683.0
2022-10-03 14:10:00,81.25,81.38,81.17,81.31,35583.0,75.161,75.2813,75.087,75.2165,35583.0
2022-10-03 14:15:00,81.31,81.34,81.24,81.26,30586.0,75.2165,75.2443,75.1518,75.1703,30586.0
2022-10-03 14:20:00,81.27,81.28,81.17,81.19,34739.0,75.1795,75.1888,75.087,75.1055,34739.0
2022-10-03 14:25:00,81.2,81.34,81.17,81.31,52649.0,75.1148,75.2443,75.087,75.2165,52649.0
2022-10-03 14:30:00,81.31,81.48,81.29,81.3,64973.0,75.2165,75.3738,75.198,75.2073,64973.0
2022-10-03 14:35:00,81.28,81.46,81.27,81.39,35213.0,75.1888,75.3553,75.1795,75.2905,35213.0
2022-10-03 14:40:00,81.38,81.52,81.35,81.51,31865.0,75.2813,75.4108,75.2535,75.4015,31865.0
2022-10-03 14:45:00,81.51,81.57,81.45,81.48,44462.0,75.4015,75.457,75.346,75.3738,44462.0
2022-10-03 14:50:00,81.51,81.61,81.47,81.59,95493.0,75.4015,75.494,75.3645,75.4755,95493.0
2022-10-03 14:55:00,81.58,81.62,81.49,81.54,46593.0,75.4663,75.5033,75.383,75.4293,46593.0
2022-10-03 15:00:00,81.54,81.54,81.35,81.37,36747.0,75.4293,75.4293,75.2535,75.272,36747.0
2022-10-03 15:05:00,81.36,81.43,81.33,81.35,38346.0,75.2628,75.3275,75.235,75.2535,38346.0
2022-10-03 15:10:00,81.35,81.37,81.26,81.29,40189.0,75.2535,75.272,75.1703,75.198,40189.0
2022-10-03 15:15:00,81.28,81.49,81.23,81.48,65352.0,75.1888,75.383,75.1425,75.3738,65352.0
2022-10-03 15:20:00,81.47,81.5,81.34,81.41,66668.0,75.3645,75.3923,75.2443,75.309,66668.0
2022-10-03 15:25:00,81.41,81.47,81.39,81.39,72823.0,75.309,75.3645,75.2905,75.2905,72823.0
2022-10-03 15:30:00,81.39,81.59,81.36,81.52,101827.0,75.2905,75.4755,75.2628,75.4108,101827.0
2022-10-03 15:35:00,81.52,81.63,81.41,81.53,76171.0,75.4108,75.5125,75.309,75.42,76171.0
2022-10-03 15:40:00,81.53,81.58,81.33,81.45,123361.0,75.42,75.4663,75.235,75.346,123361.0
2022-10-03 15:45:00,81.44,81.55,81.3,81.44,149212.0,75.3368,75.4385,75.2073,75.3368,149212.0
2022-10-03 15:50:00,81.43,81.49,81.18,81.3,266518.0,75.3275,75.383,75.0963,75.2073,266518.0
2022-10-03 15:55:00,81.28,81.45,81.04,81.23,686847.0,75.1888,75.346,74.9668,75.1425,686847.0
2022-10-04 09:30:00,81.99,82.19,81.56,82.14,225325.0,75.8456,76.0306,75.4478,75.9843,225325.0
2022-10-04 09:35:00,82.15,82.42,82.07,82.25,110795.0,75.9936,76.2433,75.9196,76.0861,110795.0
2022-10-04 09:40:00,82.23,82.34,82.05,82.15,84485.0,76.0676,76.1693,75.9011,75.9936,84485.0
2022-10-04 09:45:00,82.14,82.5,82.0,82.44,165425.0,75.9843,76.3173,75.8548,76.2618,165425.0
2022-10-04 09:50:00,82.45,82.53,82.06,82.2,58452.0,76.2711,76.3451,75.9103,76.0398,58452.0
2022-10-04 09:55:00,82.2,82.48,82.14,82.37,41385.0,76.0398,76.2988,75.9843,76.1971,41385.0
2022-10-04 10:00:00,82.39,82.89,82.35,82.68,169043.0,76.2156,76.6781,76.1786,76.4839,169043.0
2022-10-04 10:05:00,82.67,82.67,82.3,82.48,48578.0,76.4746,76.4746,76.1323,76.2988,48578.0
2022-10-04 10:10:00,82.45,82.61,82.42,82.54,55321.0,76.2711,76.4191,76.2433,76.3543,55321.0
2022-10-04 10:15:00,82.52,82.62,82.44,82.49,47995.0,76.3358,76.4283,76.2618,76.3081,47995.0
2022-10-04 10:20:00,82.48,82.51,82.29,82.48,65215.0,76.2988,76.3266,76.1231,76.2988,65215.0
2022-10-04 10:25:00,82.47,82.71,82.45,82.61,64569.0,76.2896,76.5116,76.2711,76.4191,64569.0
2022-10-04 10:30:00,82.61,82.77,82.6,82.65,65462.0,76.4191,76.5671,76.4098,76.4561,65462.0
2022-10-04 10:35:00,82.66,82.69,82.42,82.42,66241.0,76.4654,76.4931,76.2433,76.2433,66241.0
2022-10-04 10:40:00,82.42,82.44,82.18,82.18,64149.0,76.2433,76.2618,76.0213,76.0213,64149.0
2022-10-04 10:45:00,82.17,82.37,82.05,82.25,31860.0,76.0121,76.1971,75.9011,76.0861,31860.0
2022-10-04 10:50:00,82.23,82.32,82.06,82.29,40134.0,76.0676,76.1508,75.9103,76.1231,40134.0
2022-10-04 10:55:00,82.29,82.52,82.29,82.51,47767.0,76.1231,76.3358,76.1231,76.3266,47767.0
2022-10-04 11:00:00,82.52,82.69,82.39,82.61,106750.0,76.3358,76.4931,76.2156,76.4191,106750.0
2022-10-04 11:05:00,82.59,82.63,82.28,82.39,113183.0,76.4006,76.4376,76.1138,76.2156,113183.0
2022-10-04 11:10:00,82.38,82.4,82.18,82.36,47072.0,76.2063,76.2248,76.0213,76.1878,47072.0
2022-10-04 11:15:00,82.36,82.42,82.27,82.31,74369.0,76.1878,76.2433,76.1046,76.1416,74369.0
2022-10-04 11:20:00,82.3,82.54,82.29,82.43,68563.0,76.1323,76.3543,76.1231,76.2526,68563.0
2022-10-04 11:25:00,82.46,82.48,82.37,82.41,32549.0,76.2803,76.2988,76.1971,76.2341,32549.0
2022-10-04 11:30:00,82.42,82.44,82.23,82.29,130800.0,76.2433,76.2618,76.0676,76.1231,130800.0
2022-10-04 11:35:00,82.29,82.39,82.28,82.29,54077.0,76.1231,76.2156,76.1138,76.1231,54077.0
2022-10-04 11:40:00,82.29,82.31,82.12,82.19,65399.0,76.1231,76.1416,75.9658,76.0306,65399.0
2022-10-04 11:45:00,82.2,82.25,82.07,82.1,32143.0,76.0398,76.0861,75.9196,75.9473,32143.0
2022-10-04 11:50:00,82.11,82.16,82.0,82.0,32611.0,75.9566,76.0028,75.8548,75.8548,32611.0
2022-10-04 11:55:00,82.0,82.05,81.98,82.03,44917.0,75.8548,75.9011,75.8363,75.8826,44917.0
2022-10-04 12:00:00,82.03,82.2,82.0,82.17,33777.0,75.8826,76.0398,75.8548,76.0121,33777.0
2022-10-04 12:05:00,82.19,82.21,82.12,82.18,25047.0,76.0306,76.0491,75.9658,76.0213,25047.0
2022-10-04 12:10:00,82.19,82.4,82.18,82.37,23616.0,76.0306,76.2248,76.0213,76.1971,23616.0
2022-10-04 12:15:00,82.39,82.45,82.27,82.28,23512.0,76.2156,76.2711,76.1046,76.1138,23512.0
2022-10-04 12:20:00,82.27,82.38,82.26,82.37,23518.0,76.1046,76.2063,76.0953,76.1971,23518.0
2022-10-04 12:25:00,82.37,82.5,82.29,82.43,25357.0,76.1971,76.3173,76.1231,76.2526,25357.0
2022-10-04 12:30:00,82.42,82.46,82.31,82.39,33588.0,76.2433,76.2803,76.1416,76.2156,33588.0
2022-10-04 12:35:00,82.38,82.49,82.34,82.46,31792.0,76.2063,76.3081,76.1693,76.2803,31792.0
2022-10-04 12:40:00,82.45,82.45,82.23,82.28,34053.0,76.2711,76.2711,76.0676,76.1138,34053.0
2022-10-04 12:45:00,82.29,82.32,82.03,82.13,51502.0,76.1231,76.1508,75.8826,75.9751,51502.0
2022-10-04 12:50:00,82.11,82.11,82.0,82.07,39427.0,75.9566,75.9566,75.8548,75.9196,39427.0
2022-10-04 12:55:00,82.07,82.11,81.98,82.01,19310.0,75.9196,75.9566,75.8363,75.8641,19310.0
2022-10-04 13:00:00,81.98,82.12,81.97,82.09,29110.0,75.8363,75.9658,75.8271,75.9381,29110.0
2022-10-04 13:05:00,82.1,82.1,81.91,81.94,42267.0,75.9473,75.9473,75.7716,75.7993,42267.0
2022-10-04 13:10:00,81.94,81.95,81.74,81.76,42704.0,75.7993,75.8086,75.6143,75.6328,42704.0
2022-10-04 13:15:00,81.77,81.81,81.65,81.65,91689.0,75.642,75.6791,75.531,75.531,91689.0
2022-10-04 13:20:00,81.65,81.85,81.58,81.74,132428.0,75.531,75.7161,75.4663,75.6143,132428.0
2022-10-04 13:25:00,81.75,81.93,81.73,81.84,55236.0,75.6235,75.7901,75.605,75.7068,55236.0
2022-10-04 13:30:00,81.84,81.99,81.8,81.96,41007.0,75.7068,75.8456,75.6698,75.8178,41007.0
2022-10-04 13:35:00,81.98,81.98,81.79,81.82,31101.0,75.8363,75.8363,75.6605,75.6883,31101.0
2022-10-04 13:40:00,81.82,81.95,81.8,81.84,22214.0,75.6883,75.8086,75.6698,75.7068,22214.0
2022-10-04 13:45:00,81.84,81.98,81.83,81.92,22994.0,75.7068,75.8363,75.6976,75.7808,22994.0
2022-10-04 13:50:00,81.92,82.14,81.91,82.08,18598.0,75.7808,75.9843,75.7716,75.9288,18598.0
2022-10-04 13:55:00,82.08,82.28,82.08,82.18,54507.0,75.9288,76.1138,75.9288,76.0213,54507.0
2022-10-04 14:00:00,82.19,82.31,82.14,82.16,48143.0,76.0306,76.1416,75.9843,76.0028,48143.0
2022-10-04 14:05:00,82.16,82.3,82.16,82.24,25364.0,76.0028,76.1323,76.0028,76.0768,25364.0
2022-10-04 14:10:00,82.24,82.3,82.14,82.14,29857.0,76.0768,76.1323,75.9843,75.9843,29857.0
2022-10-04 14:15:00,82.14,82.24,82.11,82.13,25898.0,75.9843,76.0768,75.9566,75.9751,25898.0
2022-10-04 14:20:00,82.13,82.35,82.12,82.34,40708.0,75.9751,76.1786,75.9658,76.1693,40708.0
2022-10-04 14:25:00,82.3,82.34,82.12,82.13,47031.0,76.1323,76.1693,75.9658,75.9751,47031.0
2022-10-04 14:30:00,82.12,82.37,82.1,82.27,30033.0,75.9658,76.1971,75.9473,76.1046,30033.0
2022-10-04 14:35:00,82.26,82.3,82.2,82.25,27372.0,76.0953,76.1323,76.0398,76.0861,27372.0
2022-10-04 14:40:00,82.24,82.28,82.18,82.28,36339.0,76.0768,76.1138,76.0213,76.1138,36339.0
2022-10-04 14:45:00,82.28,82.41,82.27,82.38,26251.0,76.1138,76.2341,76.1046,76.2063,26251.0
2022-10-04 14:50:00,82.38,82.41,82.34,82.38,30436.0,76.2063,76.2341,76.1693,76.2063,30436.0
2022-10-04 14:55:00,82.39,82.5,82.38,82.44,45206.0,76.2156,76.3173,76.2063,76.2618,45206.0
2022-10-04 15:00:00,82.44,82.44,82.23,82.26,35115.0,76.2618,76.2618,76.0676,76.0953,35115.0
2022-10-04 15:05:00,82.25,82.3,82.16,82.18,52534.0,76.0861,76.1323,76.0028,76.0213,52534.0
2022-10-04 15:10:00,82.18,82.22,82.03,82.2,56569.0,76.0213,76.0583,75.8826,76.0398,56569.0
2022-10-04 15:15:00,82.2,82.28,82.14,82.23,55550.0,76.0398,76.1138,75.9843,76.0676,55550.0
2022-10-04 15:20:00,82.25,82.37,82.15,82.37,68521.0,76.0861,76.1971,75.9936,76.1971,68521.0
2022-10-04 15:25:00,82.37,82.55,82.33,82.53,69393.0,76.1971,76.3636,76.1601,76.3451,69393.0
2022-10-04 15:30:00,82.52,82.52,82.36,82.43,101854.0,76.3358,76.3358,76.1878,76.2526,101854.0
2022-10-04 15:35:00,82.45,82.65,82.41,82.54,80148.0,76.2711,76.4561,76.2341,76.3543,80148.0
2022-10-04 15:40:00,82.55,82.61,82.46,82.51,86951.0,76.3636,76.4191,76.2803,76.3266,86951.0
2022-10-04 15:45:00,82.51,82.62,82.45,82.62,90877.0,76.3266,76.4283,76.2711,76.4283,90877.0
2022-10-04 15:50:00,82.62,82.83,82.62,82.83,193752.0,76.4283,76.6226,76.4283,76.6226,193752.0
2022-10-04 15:55:00,82.82,82.87,82.69,82.84,285639.0,76.6134,76.6596,76.4931,76.6319,285639.0
2022-10-05 09:30:00,81.75,81.84,81.46,81.76,128114.0,75.6235,75.7068,75.3553,75.6328,128114.0
2022-10-05 09:35:00,81.78,81.86,81.27,81.29,47243.0,75.6513,75.7253,75.1795,75.198,47243.0
2022-10-05 09:40:00,81.31,81.46,81.08,81.21,31246.0,75.2165,75.3553,75.0038,75.124,31246.0
2022-10-05 09:45:00,81.19,81.36,81.06,81.25,27301.0,75.1055,75.2628,74.9853,75.161,27301.0
2022-10-05 09:50:00,81.26,81.34,81.03,81.09,43918.0,75.1703,75.2443,74.9575,75.013,43918.0
2022-10-05 09:55:00,81.09,81.37,81.05,81.37,23317.0,75.013,75.272,74.976,75.272,23317.0
2022-10-05 10:00:00,81.33,81.35,80.88,80.95,62763.0,75.235,75.2535,74.8187,74.8835,62763.0
2022-10-05 10:05:00,80.94,81.05,80.82,80.83,53804.0,74.8743,74.976,74.7632,74.7725,53804.0
2022-10-05 10:10:00,80.84,80.91,80.7,80.8,71650.0,74.7817,74.8465,74.6522,74.7447,71650.0
2022-10-05 10:15:00,80.76,80.83,80.69,80.76,82738.0,74.7077,74.7725,74.643,74.7077,82738.0
2022-10-05 10:20:00,80.76,80.92,80.73,80.79,64082.0,74.7077,74.8557,74.68,74.7355,64082.0
2022-10-05 10:25:00,80.78,80.82,80.69,80.72,41966.0,74.7262,74.7632,74.643,74.6707,41966.0
2022-10-05 10:30:00,80.71,80.76,80.52,80.59,56662.0,74.6615,74.7077,74.4857,74.5505,56662.0
2022-10-05 10:35:00,80.6,80.75,80.56,80.72,79518.0,74.5597,74.6985,74.5227,74.6707,79518.0
2022-10-05 10:40:00,80.75,80.95,80.69,80.91,21945.0,74.6985,74.8835,74.643,74.8465,21945.0
2022-10-05 10:45:00,80.93,80.96,80.76,80.81,28155.0,74.865,74.8928,74.7077,74.754,28155.0
2022-10-05 10:50:00,80.8,80.94,80.76,80.91,21768.0,74.7447,74.8743,74.7077,74.8465,21768.0
2022-10-05 10:55:00,80.92,80.99,80.8,80.96,23192.0,74.8557,74.9205,74.7447,74.8928,23192.0
2022-10-05 11:00:00,80.95,81.11,80.95,81.08,24132.0,74.8835,75.0315,74.8835,75.0038,24132.0
2022-10-05 11:05:00,81.1,81.11,80.92,81.0,37607.0,75.0223,75.0315,74.8557,74.9298,37607.0
2022-10-05 11:10:00,80.99,81.22,80.94,81.18,21676.0,74.9205,75.1333,74.8743,75.0963,21676.0
2022-10-05 11:15:00,81.21,81.38,81.15,81.37,54595.0,75.124,75.2813,75.0685,75.272,54595.0
2022-10-05 11:20:00,81.36,81.4,81.16,81.38,84906.0,75.2628,75.2998,75.0778,75.2813,84906.0
2022-10-05 11:25:00,81.37,81.42,81.18,81.18,25325.0,75.272,75.3183,75.0963,75.0963,25325.0
2022-10-05 11:30:00,81.19,81.26,81.16,81.24,11905.0,75.1055,75.1703,75.0778,75.1518,11905.0
2022-10-05 11:35:00,81.25,81.4,81.24,81.31,20840.0,75.161,75.2998,75.1518,75.2165,20840.0
2022-10-05 11:40:00,81.31,81.31,81.19,81.25,50520.0,75.2165,75.2165,75.1055,75.161,50520.0
2022-10-05 11:45:00,81.23,81.29,81.09,81.11,54292.0,75.1425,75.198,75.013,75.0315,54292.0
2022-10-05 11:50:00,81.12,81.2,81.1,81.16,26005.0,75.0408,75.1148,75.0223,75.0778,26005.0
2022-10-05 11:55:00,81.15,81.17,81.07,81.12,14063.0,75.0685,75.087,74.9945,75.0408,14063.0
2022-10-05 12:00:00,81.12,81.12,80.96,81.0,36459.0,75.0408,75.0408,74.8928,74.9298,36459.0
2022-10-05 12:05:00,81.01,81.19,80.93,81.18,42982.0,74.939,75.1055,74.865,75.0963,42982.0
2022-10-05 12:10:00,81.2,81.45,81.2,81.32,36599.0,75.1148,75.346,75.1148,75.2258,36599.0
2022-10-05 12:15:00,81.35,81.49,81.32,81.42,13648.0,75.2535,75.383,75.2258,75.3183,13648.0
2022-10-05 12:20:00,81.44,81.49,81.41,81.48,14698.0,75.3368,75.383,75.309,75.3738,14698.0
2022-10-05 12:25:00,81.47,81.48,81.34,81.37,14362.0,75.3645,75.3738,75.2443,75.272,14362.0
2022-10-05 12:30:00,81.37,81.42,81.32,81.35,9778.0,75.272,75.3183,75.2258,75.2535,9778.0
2022-10-05 12:35:00,81.35,81.44,81.33,81.44,25060.0,75.2535,75.3368,75.235,75.3368,25060.0
2022-10-05 12:40:00,81.44,81.45,81.33,81.43,21660.0,75.3368,75.346,75.235,75.3275,21660.0
2022-10-05 12:45:00,81.42,81.69,81.38,81.69,39650.0,75.3183,75.568,75.2813,75.568,39650.0
2022-10-05 12:50:00,81.69,81.75,81.58,81.64,23755.0,75.568,75.6235,75.4663,75.5218,23755.0
2022-10-05 12:55:00,81.64,81.65,81.55,81.57,18579.0,75.5218,75.531,75.4385,75.457,18579.0
2022-10-05 13:00:00,81.58,81.6,81.49,81.58,33268.0,75.4663,75.4848,75.383,75.4663,33268.0
2022-10-05 13:05:00,81.58,81.75,81.57,81.64,19648.0,75.4663,75.6235,75.457,75.5218,19648.0
2022-10-05 13:10:00,81.64,81.79,81.64,81.79,11793.0,75.5218,75.6605,75.5218,75.6605,11793.0
2022-10-05 13:15:00,81.8,81.97,81.8,81.97,26158.0,75.6698,75.8271,75.6698,75.8271,26158.0
2022-10-05 13:20:00,82.0,82.08,81.98,81.99,17386.0,75.8548,75.9288,75.8363,75.8456,17386.0
2022-10-05 13:25:00,81.98,81.98,81.86,81.88,39365.0,75.8363,75.8363,75.7253,75.7438,39365.0
2022-10-05 13:30:00,81.87,81.9,81.78,81.79,27061.0,75.7346,75.7623,75.6513,75.6605,27061.0
2022-10-05 13:35:00,81.79,81.83,81.74,81.83,67213.0,75.6605,75.6976,75.6143,75.6976,67213.0
2022-10-05 13:40:00,81.83,81.91,81.74,81.91,45024.0,75.6976,75.7716,75.6143,75.7716,45024.0
2022-10-05 13:45:00,81.91,81.98,81.84,81.97,26357.0,75.7716,75.8363,75.7068,75.8271,26357.0
2022-10-05 13:50:00,81.97,81.97,81.84,81.86,32169.0,75.8271,75.8271,75.7068,75.7253,32169.0
2022-10-05 13:55:00,81.87,81.87,81.75,81.79,26989.0,75.7346,75.7346,75.6235,75.6605,26989.0
2022-10-05 14:00:00,81.8,81.97,81.79,81.94,29546.0,75.6698,75.8271,75.6605,75.7993,29546.0
2022-10-05 14:05:00,81.94,82.02,81.93,81.96,29151.0,75.7993,75.8733,75.7901,75.8178,29151.0
2022-10-05 14:10:00,81.95,82.22,81.95,82.04,87727.0,75.8086,76.0583,75.8086,75.8918,87727.0
2022-10-05 14:15:00,82.04,82.21,82.02,82.2,30547.0,75.8918,76.0491,75.8733,76.0398,30547.0
2022-10-05 14:20:00,82.19,82.19,82.06,82.08,33131.0,76.0306,76.0306,75.9103,75.9288,33131.0
2022-10-05 14:25:00,82.07,82.11,81.95,82.07,38798.0,75.9196,75.9566,75.8086,75.9196,38798.0
2022-10-05 14:30:00,82.07,82.07,81.9,81.93,24111.0,75.9196,75.9196,75.7623,75.7901,24111.0
2022-10-05 14:35:00,81.93,82.11,81.93,82.07,30453.0,75.7901,75.9566,75.7901,75.9196,30453.0
2022-10-05 14:40:00,82.06,82.09,82.02,82.07,17898.0,75.9103,75.9381,75.8733,75.9196,17898.0
2022-10-05 14:45:00,82.07,82.14,82.06,82.08,30213.0,75.9196,75.9843,75.9103,75.9288,30213.0
2022-10-05 14:50:00,82.11,82.22,82.08,82.13,32432.0,75.9566,76.0583,75.9288,75.9751,32432.0
2022-10-05 14:55:00,82.13,82.2,82.1,82.16,24967.0,75.9751,76.0398,75.9473,76.0028,24967.0
2022-10-05 15:00:00,82.16,82.31,82.16,82.3,49726.0,76.0028,76.1416,76.0028,76.1323,49726.0
2022-10-05 15:05:00,82.3,82.37,82.28,82.36,30673.0,76.1323,76.1971,76.1138,76.1878,30673.0
2022-10-05 15:10:00,82.35,82.46,82.26,82.46,75666.0,76.1786,76.2803,76.0953,76.2803,75666.0
2022-10-05 15:15:00,82.47,82.48,82.36,82.41,36317.0,76.2896,76.2988,76.1878,76.2341,36317.0
2022-10-05 15:20:00,82.42,82.43,82.3,82.35,35866.0,76.2433,76.2526,76.1323,76.1786,35866.0
2022-10-05 15:25:00,82.35,82.35,82.23,82.32,38030.0,76.1786,76.1786,76.0676,76.1508,38030.0
2022-10-05 15:30:00,82.32,82.38,82.14,82.16,191201.0,76.1508,76.2063,75.9843,76.0028,191201.0
2022-10-05 15:35:00,82.16,82.16,81.99,81.99,62743.0,76.0028,76.0028,75.8456,75.8456,62743.0
2022-10-05 15:40:00,81.97,81.98,81.83,81.97,51063.0,75.8271,75.8363,75.6976,75.8271,51063.0
2022-10-05 15:45:00,81.97,82.03,81.87,81.97,72031.0,75.8271,75.8826,75.7346,75.8271,72031.0
2022-10-05 15:50:00,81.96,81.96,81.59,81.67,166979.0,75.8178,75.8178,75.4755,75.5495,166979.0
2022-10-05 15:55:00,81.66,81.77,81.61,81.75,363513.0,75.5403,75.642,75.494,75.6235,363513.0
2022-10-06 09:30:00,81.63,81.73,81.08,81.2,115863.0,75.5125,75.605,75.0038,75.1148,115863.0
2022-10-06 09:35:00,81.18,81.19,80.77,81.11,35247.0,75.0963,75.1055,74.717,75.0315,35247.0
2022-10-06 09:40:00,81.14,81.49,81.13,81.37,42124.0,75.0593,75.383,75.05,75.272,42124.0
2022-10-06 09:45:00,81.36,81.45,80.96,81.01,26769.0,75.2628,75.346,74.8928,74.939,26769.0
2022-10-06 09:50:00,81.01,81.12,80.75,80.77,38333.0,74.939,75.0408,74.6985,74.717,38333.0
2022-10-06 09:55:00,80.74,80.77,80.48,80.5,53850.0,74.6892,74.717,74.4487,74.4672,53850.0
2022-10-06 10:00:00,80.48,80.56,80.34,80.47,45650.0,74.4487,74.5227,74.3192,74.4395,45650.0
2022-10-06 10:05:00,80.48,80.63,80.33,80.38,92548.0,74.4487,74.5875,74.31,74.3562,92548.0
2022-10-06 10:10:00,80.39,80.42,80.21,80.3,79609.0,74.3655,74.3932,74.199,74.2822,79609.0
2022-10-06 10:15:00,80.3,80.61,80.3,80.55,29498.0,74.2822,74.569,74.2822,74.5135,29498.0
2022-10-06 10:20:00,80.56,80.6,80.39,80.45,40546.0,74.5227,74.5597,74.3655,74.421,40546.0
2022-10-06 10:25:00,80.46,80.46,80.03,80.06,97646.0,74.4302,74.4302,74.0324,74.0602,97646.0
2022-10-06 10:30:00,80.06,80.23,80.0,80.12,57394.0,74.0602,74.2175,74.0047,74.1157,57394.0
2022-10-06 10:35:00,80.12,80.19,80.03,80.09,200216.0,74.1157,74.1805,74.0324,74.088,200216.0
2022-10-06 10:40:00,80.08,80.25,80.06,80.22,122184.0,74.0787,74.236,74.0602,74.2082,122184.0
2022-10-06 10:45:00,80.22,80.65,80.2,80.64,148441.0,74.2082,74.606,74.1897,74.5967,148441.0
2022-10-06 10:50:00,80.64,80.8,80.49,80.52,66825.0,74.5967,74.7447,74.458,74.4857,66825.0
2022-10-06 10:55:00,80.52,80.66,80.5,80.65,135832.0,74.4857,74.6152,74.4672,74.606,135832.0
2022-10-06 11:00:00,80.64,80.7,80.32,80.36,73920.0,74.5967,74.6522,74.3007,74.3377,73920.0
2022-10-06 11:05:00,80.36,80.48,80.34,80.35,23705.0,74.3377,74.4487,74.3192,74.3285,23705.0
2022-10-06 11:10:00,80.36,80.37,80.24,80.24,37707.0,74.3377,74.347,74.2267,74.2267,37707.0
2022-10-06 11:15:00,80.26,80.51,80.22,80.48,63900.0,74.2452,74.4765,74.2082,74.4487,63900.0
2022-10-06 11:20:00,80.45,80.62,80.37,80.6,98255.0,74.421,74.5782,74.347,74.5597,98255.0
2022-10-06 11:25:00,80.61,80.74,80.5,80.65,28360.0,74.569,74.6892,74.4672,74.606,28360.0
2022-10-06 11:30:00,80.64,80.64,80.37,80.38,40479.0,74.5967,74.5967,74.347,74.3562,40479.0
2022-10-06 11:35:00,80.4,80.6,80.4,80.47,24684.0,74.3747,74.5597,74.3747,74.4395,24684.0
2022-10-06 11:40:00,80.46,80.54,80.38,80.43,36900.0,74.4302,74.5042,74.3562,74.4025,36900.0
2022-10-06 11:45:00,80.44,80.46,80.33,80.38,52752.0,74.4117,74.4302,74.31,74.3562,52752.0
2022-10-06 11:50:00,80.39,80.48,80.31,80.42,34823.0,74.3655,74.4487,74.2915,74.3932,34823.0
2022-10-06 11:55:00,80.42,80.49,80.06,80.11,38054.0,74.3932,74.458,74.0602,74.1065,38054.0
2022-10-06 12:00:00,80.07,80.19,79.97,80.18,65720.0,74.0694,74.1805,73.9769,74.1712,65720.0
2022-10-06 12:05:00,80.17,80.23,80.01,80.02,57827.0,74.162,74.2175,74.0139,74.0232,57827.0
2022-10-06 12:10:00,80.02,80.1,79.96,80.01,30164.0,74.0232,74.0972,73.9677,74.0139,30164.0
2022-10-06 12:15:00,80.02,80.06,79.87,80.06,25014.0,74.0232,74.0602,73.8844,74.0602,25014.0
2022-10-06 12:20:00,80.08,80.24,80.06,80.18,47892.0,74.0787,74.2267,74.0602,74.1712,47892.0
2022-10-06 12:25:00,80.19,80.24,80.11,80.21,17078.0,74.1805,74.2267,74.1065,74.199,17078.0
2022-10-06 12:30:00,80.22,80.22,80.11,80.15,29308.0,74.2082,74.2082,74.1065,74.1435,29308.0
2022-10-06 12:35:00,80.15,80.15,80.07,80.12,31831.0,74.1435,74.1435,74.0694,74.1157,31831.0
2022-10-06 12:40:00,80.11,80.19,80.08,80.16,50976.0,74.1065,74.1805,74.0787,74.1527,50976.0
2022-10-06 12:45:00,80.16,80.21,80.09,80.16,46963.0,74.1527,74.199,74.088,74.1527,46963.0
2022-10-06 12:50:00,80.17,80.17,79.95,79.97,39508.0,74.162,74.162,73.9584,73.9769,39508.0
2022-10-06 12:55:00,79.96,79.99,79.88,79.95,41675.0,73.9677,73.9954,73.8937,73.9584,41675.0
2022-10-06 13:00:00,79.95,80.02,79.85,79.89,34315.0,73.9584,74.0232,73.8659,73.9029,34315.0
2022-10-06 13:05:00,79.89,79.9,79.77,79.8,19194.0,73.9029,73.9122,73.7919,73.8197,19194.0
2022-10-06 13:10:00,79.79,79.98,79.78,79.98,25634.0,73.8104,73.9862,73.8012,73.9862,25634.0
2022-10-06 13:15:00,79.98,80.01,79.87,79.9,90444.0,73.9862,74.0139,73.8844,73.9122,90444.0
2022-10-06 13:20:00,79.89,79.97,79.86,79.91,29927.0,73.9029,73.9769,73.8752,73.9214,29927.0
2022-10-06 13:25:00,79.92,79.96,79.8,79.86,32640.0,73.9307,73.9677,73.8197,73.8752,32640.0
2022-10-06 13:30:00,79.86,79.87,79.67,79.72,26565.0,73.8752,73.8844,73.6994,73.7457,26565.0
2022-10-06 13:35:00,79.75,79.77,79.52,79.57,36543.0,73.7734,73.7919,73.5607,73.6069,36543.0
2022-10-06 13:40:00,79.56,79.66,79.56,79.62,26006.0,73.5977,73.6902,73.5977,73.6532,26006.0
2022-10-06 13:45:00,79.62,79.68,79.56,79.64,67854.0,73.6532,73.7087,73.5977,73.6717,67854.0
2022-10-06 13:50:00,79.62,79.71,79.6,79.62,25154.0,73.6532,73.7364,73.6347,73.6532,25154.0
2022-10-06 13:55:00,79.62,79.73,79.6,79.66,18564.0,73.6532,73.7549,73.6347,73.6902,18564.0
2022-10-06 14:00:00,79.65,79.66,79.47,79.48,48653.0,73.6809,73.6902,73.5144,73.5237,48653.0
2022-10-06 14:05:00,79.49,79.49,79.37,79.42,27880.0,73.5329,73.5329,73.4219,73.4682,27880.0
2022-10-06 14:10:00,79.42,79.47,79.33,79.37,60543.0,73.4682,73.5144,73.3849,73.4219,60543.0
2022-10-06 14:15:00,79.36,79.41,79.24,79.24,43586.0,73.4127,73.4589,73.3017,73.3017,43586.0
2022-10-06 14:20:00,79.24,79.28,79.17,79.23,123809.0,73.3017,73.3387,73.2369,73.2924,123809.0
2022-10-06 14:25:00,79.25,79.39,79.23,79.34,81747.0,73.3109,73.4404,73.2924,73.3942,81747.0
2022-10-06 14:30:00,79.34,79.47,79.31,79.36,52637.0,73.3942,73.5144,73.3664,73.4127,52637.0
2022-10-06 14:35:00,79.37,79.45,79.34,79.42,31862.0,73.4219,73.4959,73.3942,73.4682,31862.0
2022-10-06 14:40:00,79.41,79.44,79.32,79.32,31000.0,73.4589,73.4867,73.3757,73.3757,31000.0
2022-10-06 14:45:00,79.29,79.29,79.09,79.1,38409.0,73.3479,73.3479,73.1629,73.1721,38409.0
2022-10-06 14:50:00,79.11,79.23,79.0,79.23,54668.0,73.1814,73.2924,73.0796,73.2924,54668.0
2022-10-06 14:55:00,79.21,79.33,79.19,79.21,26181.0,73.2739,73.3849,73.2554,73.2739,26181.0
2022-10-06 15:00:00,79.21,79.24,79.11,79.22,54950.0,73.2739,73.3017,73.1814,73.2831,54950.0
2022-10-06 15:05:00,79.2,79.26,79.11,79.25,207981.0,73.2646,73.3202,73.1814,73.3109,207981.0
2022-10-06 15:10:00,79.25,79.31,79.09,79.28,83843.0,73.3109,73.3664,73.1629,73.3387,83843.0
2022-10-06 15:15:00,79.3,79.35,79.18,79.3,73975.0,73.3572,73.4034,73.2461,73.3572,73975.0
2022-10-06 15:20:00,79.3,79.55,79.26,79.41,80176.0,73.3572,73.5884,73.3202,73.4589,80176.0
2022-10-06 15:25:00,79.41,79.51,79.32,79.51,63812.0,73.4589,73.5514,73.3757,73.5514,63812.0
2022-10-06 15:30:00,79.5,79.52,79.25,79.29,59525.0,73.5422,73.5607,73.3109,73.3479,59525.0
2022-10-06 15:35:00,79.3,79.36,79.15,79.28,56991.0,73.3572,73.4127,73.2184,73.3387,56991.0
2022-10-06 15:40:00,79.27,79.27,79.14,79.19,82283.0,73.3294,73.3294,73.2091,73.2554,82283.0
2022-10-06 15:45:00,79.19,79.23,79.04,79.07,143637.0,73.2554,73.2924,73.1166,73.1444,143637.0
2022-10-06 15:50:00,79.07,79.19,78.9,79.02,355467.0,73.1444,73.2554,72.9871,73.0981,355467.0
2022-10-06 15:55:00,79.02,79.08,78.85,78.95,501386.0,73.0981,73.1536,72.9409,73.0334,501386.0
2022-10-07 09:30:00,78.56,78.65,77.85,78.2,236276.0,72.6726,72.7559,72.0158,72.3396,236276.0
2022-10-07 09:35:00,78.2,78.33,78.08,78.29,60465.0,72.3396,72.4598,72.2286,72.4228,60465.0
2022-10-07 09:40:00,78.29,78.42,77.75,77.77,105019.0,72.4228,72.5431,71.9233,71.9418,105019.0
2022-10-07 09:45:00,77.76,77.94,77.74,77.88,78221.0,71.9326,72.0991,71.9141,72.0436,78221.0
2022-10-07 09:50:00,77.85,78.11,77.82,77.84,53463.0,72.0158,72.2563,71.9881,72.0066,53463.0
2022-10-07 09:55:00,77.8,78.02,77.73,77.96,44274.0,71.9696,72.1731,71.9048,72.1176,44274.0
2022-10-07 10:00:00,77.93,78.0,77.68,77.75,45083.0,72.0898,72.1546,71.8586,71.9233,45083.0
2022-10-07 10:05:00,77.73,77.94,77.72,77.86,35590.0,71.9048,72.0991,71.8956,72.0251,35590.0
2022-10-07 10:10:00,77.84,78.05,77.81,77.9,50758.0,72.0066,72.2008,71.9788,72.0621,50758.0
2022-10-07 10:15:00,77.9,77.95,77.77,77.88,44973.0,72.0621,72.1083,71.9418,72.0436,44973.0
2022-10-07 10:20:00,77.89,78.05,77.86,77.94,32785.0,72.0528,72.2008,72.0251,72.0991,32785.0
2022-10-07 10:25:00,77.94,77.95,77.72,77.75,41824.0,72.0991,72.1083,71.8956,71.9233,41824.0
2022-10-07 10:30:00,77.74,77.74,77.54,77.66,71574.0,71.9141,71.9141,71.7291,71.8401,71574.0
2022-10-07 10:35:00,77.63,77.68,77.5,77.62,63797.0,71.8123,71.8586,71.692,71.8031,63797.0
2022-10-07 10:40:00,77.62,77.79,77.62,77.78,65301.0,71.8031,71.9603,71.8031,71.9511,65301.0
2022-10-07 10:45:00,77.79,77.91,77.77,77.83,47859.0,71.9603,72.0713,71.9418,71.9973,47859.0
2022-10-07 10:50:00,77.82,77.92,77.65,77.88,78125.0,71.9881,72.0806,71.8308,72.0436,78125.0
2022-10-07 10:55:00,77.87,77.93,77.75,77.83,44759.0,72.0343,72.0898,71.9233,71.9973,44759.0
2022-10-07 11:00:00,77.84,77.97,77.78,77.95,33054.0,72.0066,72.1268,71.9511,72.1083,33054.0
2022-10-07 11:05:00,77.95,77.97,77.69,77.76,33857.0,72.1083,72.1268,71.8678,71.9326,33857.0
2022-10-07 11:10:00,77.74,77.84,77.71,77.78,28396.0,71.9141,72.0066,71.8863,71.9511,28396.0
2022-10-07 11:15:00,77.78,77.83,77.66,77.67,32698.0,71.9511,71.9973,71.8401,71.8493,32698.0
2022-10-07 11:20:00,77.66,77.8,77.57,77.77,33489.0,71.8401,71.9696,71.7568,71.9418,33489.0
2022-10-07 11:25:00,77.77,77.79,77.64,77.69,66253.0,71.9418,71.9603,71.8216,71.8678,66253.0
2022-10-07 11:30:00,77.7,77.77,77.56,77.63,22218.0,71.8771,71.9418,71.7476,71.8123,22218.0
2022-10-07 11:35:00,77.6,77.8,77.6,77.7,25632.0,71.7846,71.9696,71.7846,71.8771,25632.0
2022-10-07 11:40:00,77.7,77.74,77.6,77.73,21938.0,71.8771,71.9141,71.7846,71.9048,21938.0
2022-10-07 11:45:00,77.72,77.8,77.58,77.59,20609.0,71.8956,71.9696,71.7661,71.7753,20609.0
2022-10-07 11:50:00,77.57,77.65,77.41,77.44,38589.0,71.7568,71.8308,71.6088,71.6365,38589.0
2022-10-07 11:55:00,77.43,77.55,77.37,77.46,25252.0,71.6273,71.7383,71.5718,71.655,25252.0
2022-10-07 12:00:00,77.44,77.48,77.33,77.45,64980.0,71.6365,71.6735,71.5348,71.6458,64980.0
2022-10-07 12:05:00,77.46,77.52,77.36,77.39,34523.0,71.655,71.7105,71.5625,71.5903,34523.0
2022-10-07 12:10:00,77.38,77.44,77.27,77.27,27465.0,71.581,71.6365,71.4793,71.4793,27465.0
2022-10-07 12:15:00,77.27,77.36,77.27,77.28,29284.0,71.4793,71.5625,71.4793,71.4885,29284.0
2022-10-07 12:20:00,77.29,77.29,77.11,77.13,36718.0,71.4978,71.4978,71.3313,71.3498,36718.0
2022-10-07 12:25:00,77.12,77.19,77.09,77.11,28363.0,71.3405,71.4053,71.3128,71.3313,28363.0
2022-10-07 12:30:00,77.09,77.15,77.01,77.02,65775.0,71.3128,71.3683,71.2388,71.248,65775.0
2022-10-07 12:35:00,77.0,77.02,76.92,77.0,53679.0,71.2295,71.248,71.1555,71.2295,53679.0
2022-10-07 12:40:00,76.99,77.04,76.91,76.91,28537.0,71.2203,71.2665,71.1463,71.1463,28537.0
2022-10-07 12:45:00,76.92,77.01,76.88,76.95,63859.0,71.1555,71.2388,71.1185,71.1833,63859.0
2022-10-07 12:50:00,76.91,76.92,76.77,76.79,40489.0,71.1463,71.1555,71.0168,71.0353,40489.0
2022-10-07 12:55:00,76.8,76.86,76.78,76.79,33897.0,71.0445,71.1,71.026,71.0353,33897.0
2022-10-07 13:00:00,76.8,76.8,76.61,76.73,33579.0,71.0445,71.0445,70.8687,70.9798,33579.0
2022-10-07 13:05:00,76.74,76.76,76.59,76.6,37091.0,70.989,71.0075,70.8502,70.8595,37091.0
2022-10-07 13:10:00,76.6,76.83,76.58,76.83,37402.0,70.8595,71.0723,70.841,71.0723,37402.0
2022-10-07 13:15:00,76.83,76.95,76.79,76.9,123375.0,71.0723,71.1833,71.0353,71.137,123375.0
2022-10-07 13:20:00,76.9,76.9,76.73,76.78,42330.0,71.137,71.137,70.9798,71.026,42330.0
2022-10-07 13:25:00,76.76,76.88,76.76,76.8,22193.0,71.0075,71.1185,71.0075,71.0445,22193.0
2022-10-07 13:30:00,76.79,76.79,76.69,76.69,39166.0,71.0353,71.0353,70.9428,70.9428,39166.0
2022-10-07 13:35:00,76.69,76.74,76.63,76.7,40648.0,70.9428,70.989,70.8872,70.952,40648.0
2022-10-07 13:40:00,76.73,76.87,76.72,76.79,27547.0,70.9798,71.1093,70.9705,71.0353,27547.0
2022-10-07 13:45:00,76.78,76.82,76.62,76.65,41290.0,71.026,71.063,70.878,70.9057,41290.0
2022-10-07 13:50:00,76.65,76.71,76.56,76.58,27788.0,70.9057,70.9613,70.8225,70.841,27788.0
2022-10-07 13:55:00,76.59,76.67,76.53,76.58,75524.0,70.8502,70.9242,70.7947,70.841,75524.0
2022-10-07 14:00:00,76.57,76.68,76.54,76.56,39093.0,70.8317,70.9335,70.804,70.8225,39093.0
2022-10-07 14:05:00,76.56,76.61,76.54,76.57,61513.0,70.8225,70.8687,70.804,70.8317,61513.0
2022-10-07 14:10:00,76.56,76.58,76.45,76.55,44539.0,70.8225,70.841,70.7207,70.8132,44539.0
2022-10-07 14:15:00,76.55,76.62,76.48,76.51,60038.0,70.8132,70.878,70.7485,70.7762,60038.0
2022-10-07 14:20:00,76.5,76.55,76.43,76.49,56801.0,70.767,70.8132,70.7022,70.7577,56801.0
2022-10-07 14:25:00,76.5,76.5,76.42,76.46,32440.0,70.767,70.767,70.693,70.73,32440.0
2022-10-07 14:30:00,76.44,76.45,76.35,76.43,28134.0,70.7115,70.7207,70.6282,70.7022,28134.0
2022-10-07 14:35:00,76.44,76.49,76.39,76.42,30817.0,70.7115,70.7577,70.6652,70.693,30817.0
2022-10-07 14:40:00,76.43,76.5,76.42,76.45,31429.0,70.7022,70.767,70.693,70.7207,31429.0
2022-10-07 14:45:00,76.46,76.56,76.46,76.56,39724.0,70.73,70.8225,70.73,70.8225,39724.0
2022-10-07 14:50:00,76.57,76.58,76.49,76.53,37927.0,70.8317,70.841,70.7577,70.7947,37927.0
2022-10-07 14:55:00,76.53,76.58,76.46,76.52,50056.0,70.7947,70.841,70.73,70.7855,50056.0
2022-10-07 15:00:00,76.5,76.7,76.5,76.69,60859.0,70.767,70.952,70.767,70.9428,60859.0
2022-10-07 15:05:00,76.68,76.68,76.5,76.52,96876.0,70.9335,70.9335,70.767,70.7855,96876.0
2022-10-07 15:10:00,76.53,76.61,76.53,76.56,113353.0,70.7947,70.8687,70.7947,70.8225,113353.0
2022-10-07 15:15:00,76.57,76.62,76.53,76.57,69578.0,70.8317,70.878,70.7947,70.8317,69578.0
2022-10-07 15:20:00,76.57,76.67,76.55,76.67,78771.0,70.8317,70.9242,70.8132,70.9242,78771.0
2022-10-07 15:25:00,76.66,76.66,76.42,76.47,74185.0,70.915,70.915,70.693,70.7392,74185.0
2022-10-07 15:30:00,76.48,76.48,76.19,76.24,105712.0,70.7485,70.7485,70.4802,70.5265,105712.0
2022-10-07 15:35:00,76.24,76.52,76.19,76.52,88312.0,70.5265,70.7855,70.4802,70.7855,88312.0
2022-10-07 15:40:00,76.53,76.69,76.49,76.59,221586.0,70.7947,70.9428,70.7577,70.8502,221586.0
2022-10-07 15:45:00,76.6,76.61,76.38,76.39,184874.0,70.8595,70.8687,70.656,70.6652,184874.0
2022-10-07 15:50:00,76.4,76.71,76.4,76.68,276571.0,70.6745,70.9613,70.6745,70.9335,276571.0
2022-10-07 15:55:00,76.68,76.88,76.6,76.74,462328.0,70.9335,71.1185,70.8595,70.989,462328.0
2022-10-10 09:30:00,77.03,77.46,76.78,77.4,229254.0,71.2573,71.655,71.026,71.5995,229254.0
2022-10-10 09:35:00,77.44,77.68,77.29,77.41,60358.0,71.6365,71.8586,71.4978,71.6088,60358.0
2022-10-10 09:40:00,77.42,77.45,76.77,77.0,76209.0,71.618,71.6458,71.0168,71.2295,76209.0
2022-10-10 09:45:00,77.02,77.06,76.84,76.93,20143.0,71.248,71.285,71.0815,71.1648,20143.0
2022-10-10 09:50:00,76.94,77.12,76.82,76.98,85257.0,71.174,71.3405,71.063,71.211,85257.0
2022-10-10 09:55:00,76.97,77.13,76.9,76.93,56361.0,71.2018,71.3498,71.137,71.1648,56361.0
2022-10-10 10:00:00,76.94,77.0,76.81,76.88,32029.0,71.174,71.2295,71.0538,71.1185,32029.0
2022-10-10 10:05:00,76.89,76.93,76.64,76.7,82975.0,71.1278,71.1648,70.8965,70.952,82975.0
2022-10-10 10:10:00,76.69,76.76,76.52,76.59,31333.0,70.9428,71.0075,70.7855,70.8502,31333.0
2022-10-10 10:15:00,76.61,76.79,76.59,76.78,44297.0,70.8687,71.0353,70.8502,71.026,44297.0
2022-10-10 10:20:00,76.77,76.96,76.77,76.86,35931.0,71.0168,71.1925,71.0168,71.1,35931.0
2022-10-10 10:25:00,76.86,77.12,76.82,77.02,42778.0,71.1,71.3405,71.063,71.248,42778.0
2022-10-10 10:30:00,77.01,77.04,76.67,76.72,47458.0,71.2388,71.2665,70.9242,70.9705,47458.0
2022-10-10 10:35:00,76.75,76.83,76.52,76.52,68601.0,70.9983,71.0723,70.7855,70.7855,68601.0
2022-10-10 10:40:00,76.54,76.64,76.51,76.56,26210.0,70.804,70.8965,70.7762,70.8225,26210.0
2022-10-10 10:45:00,76.56,76.68,76.51,76.51,30245.0,70.8225,70.9335,70.7762,70.7762,30245.0
2022-10-10 10:50:00,76.51,76.59,76.46,76.55,29992.0,70.7762,70.8502,70.73,70.8132,29992.0
2022-10-10 10:55:00,76.55,76.71,76.53,76.69,39424.0,70.8132,70.9613,70.7947,70.9428,39424.0
2022-10-10 11:00:00,76.69,76.7,76.52,76.57,45801.0,70.9428,70.952,70.7855,70.8317,45801.0
2022-10-10 11:05:00,76.55,76.71,76.55,76.57,44341.0,70.8132,70.9613,70.8132,70.8317,44341.0
2022-10-10 11:10:00,76.57,76.75,76.55,76.71,22299.0,70.8317,70.9983,70.8132,70.9613,22299.0
2022-10-10 11:15:00,76.73,76.83,76.67,76.71,31615.0,70.9798,71.0723,70.9242,70.9613,31615.0
2022-10-10 11:20:00,76.71,77.01,76.69,76.94,29211.0,70.9613,71.2388,70.9428,71.174,29211.0
2022-10-10 11:25:00,76.95,76.95,76.77,76.8,12793.0,71.1833,71.1833,71.0168,71.0445,12793.0
2022-10-10 11:30:00,76.8,76.85,76.71,76.83,59025.0,71.0445,71.0908,70.9613,71.0723,59025.0
2022-10-10 11:35:00,76.83,76.84,76.65,76.68,23430.0,71.0723,71.0815,70.9057,70.9335,23430.0
2022-10-10 11:40:00,76.68,76.71,76.6,76.71,13827.0,70.9335,70.9613,70.8595,70.9613,13827.0
2022-10-10 11:45:00,76.7,76.82,76.67,76.73,27858.0,70.952,71.063,70.9242,70.9798,27858.0
2022-10-10 11:50:00,76.71,76.87,76.71,76.8,41282.0,70.9613,71.1093,70.9613,71.0445,41282.0
2022-10-10 11:55:00,76.79,76.88,76.7,76.72,36671.0,71.0353,71.1185,70.952,70.9705,36671.0
2022-10-10 12:00:00,76.71,76.77,76.7,76.77,14794.0,70.9613,71.0168,70.952,71.0168,14794.0
2022-10-10 12:05:00,76.75,76.81,76.62,76.62,14288.0,70.9983,71.0538,70.878,70.878,14288.0
2022-10-10 12:10:00,76.61,76.63,76.53,76.58,15406.0,70.8687,70.8872,70.7947,70.841,15406.0
2022-10-10 12:15:00,76.59,76.68,76.58,76.58,20212.0,70.8502,70.9335,70.841,70.841,20212.0
2022-10-10 12:20:00,76.56,76.59,76.48,76.58,18897.0,70.8225,70.8502,70.7485,70.841,18897.0
2022-10-10 12:25:00,76.63,76.66,76.52,76.55,45451.0,70.8872,70.915,70.7855,70.8132,45451.0
2022-10-10 12:30:00,76.57,76.64,76.54,76.54,10503.0,70.8317,70.8965,70.804,70.804,10503.0
2022-10-10 12:35:00,76.57,76.65,76.56,76.64,44377.0,70.8317,70.9057,70.8225,70.8965,44377.0
2022-10-10 12:40:00,76.64,76.66,76.53,76.61,11190.0,70.8965,70.915,70.7947,70.8687,11190.0
2022-10-10 12:45:00,76.61,76.66,76.57,76.64,29329.0,70.8687,70.915,70.8317,70.8965,29329.0
2022-10-10 12:50:00,76.64,76.65,76.49,76.56,23799.0,70.8965,70.9057,70.7577,70.8225,23799.0
2022-10-10 12:55:00,76.55,76.64,76.51,76.62,28842.0,70.8132,70.8965,70.7762,70.878,28842.0
2022-10-10 13:00:00,76.62,76.68,76.6,76.66,18368.0,70.878,70.9335,70.8595,70.915,18368.0
2022-10-10 13:05:00,76.67,76.76,76.67,76.7,14299.0,70.9242,71.0075,70.9242,70.952,14299.0
2022-10-10 13:10:00,76.69,76.88,76.66,76.83,51887.0,70.9428,71.1185,70.915,71.0723,51887.0
2022-10-10 13:15:00,76.82,76.85,76.74,76.77,46968.0,71.063,71.0908,70.989,71.0168,46968.0
2022-10-10 13:20:00,76.77,76.89,76.75,76.81,42689.0,71.0168,71.1278,70.9983,71.0538,42689.0
2022-10-10 13:25:00,76.81,76.87,76.79,76.84,25441.0,71.0538,71.1093,71.0353,71.0815,25441.0
2022-10-10 13:30:00,76.84,76.93,76.83,76.89,38282.0,71.0815,71.1648,71.0723,71.1278,38282.0
2022-10-10 13:35:00,76.89,76.91,76.79,76.84,29239.0,71.1278,71.1463,71.0353,71.0815,29239.0
2022-10-10 13:40:00,76.83,76.83,76.74,76.74,59346.0,71.0723,71.0723,70.989,70.989,59346.0
2022-10-10 13:45:00,76.74,77.12,76.7,77.12,72770.0,70.989,71.3405,70.952,71.3405,72770.0
2022-10-10 13:50:00,77.1,77.14,77.01,77.02,69309.0,71.322,71.359,71.2388,71.248,69309.0
2022-10-10 13:55:00,77.01,77.04,76.92,76.98,36149.0,71.2388,71.2665,71.1555,71.211,36149.0
2022-10-10 14:00:00,76.98,77.02,76.97,76.99,36811.0,71.211,71.248,71.2018,71.2203,36811.0
2022-10-10 14:05:00,76.98,77.01,76.87,76.97,31117.0,71.211,71.2388,71.1093,71.2018,31117.0
2022-10-10 14:10:00,76.97,77.02,76.88,76.9,39904.0,71.2018,71.248,71.1185,71.137,39904.0
2022-10-10 14:15:00,76.89,76.93,76.83,76.84,18498.0,71.1278,71.1648,71.0723,71.0815,18498.0
2022-10-10 14:20:00,76.85,76.89,76.77,76.84,21225.0,71.0908,71.1278,71.0168,71.0815,21225.0
2022-10-10 14:25:00,76.84,76.89,76.83,76.86,22040.0,71.0815,71.1278,71.0723,71.1,22040.0
2022-10-10 14:30:00,76.86,76.98,76.82,76.93,113827.0,71.1,71.211,71.063,71.1648,113827.0
2022-10-10 14:35:00,76.92,76.99,76.9,76.98,25587.0,71.1555,71.2203,71.137,71.211,25587.0
2022-10-10 14:40:00,76.97,77.01,76.84,76.86,40349.0,71.2018,71.2388,71.0815,71.1,40349.0
2022-10-10 14:45:00,76.87,76.89,76.66,76.67,42929.0,71.1093,71.1278,70.915,70.9242,42929.0
2022-10-10 14:50:00,76.67,76.79,76.67,76.72,24937.0,70.9242,71.0353,70.9242,70.9705,24937.0
2022-10-10 14:55:00,76.72,76.77,76.57,76.57,96666.0,70.9705,71.0168,70.8317,70.8317,96666.0
2022-10-10 15:00:00,76.56,76.63,76.44,76.5,101362.0,70.8225,70.8872,70.7115,70.767,101362.0
2022-10-10 15:05:00,76.49,76.54,76.4,76.51,137233.0,70.7577,70.804,70.6745,70.7762,137233.0
2022-10-10 15:10:00,76.5,76.78,76.45,76.77,89091.0,70.767,71.026,70.7207,71.0168,89091.0
2022-10-10 15:15:00,76.77,76.77,76.65,76.74,75850.0,71.0168,71.0168,70.9057,70.989,75850.0
2022-10-10 15:20:00,76.75,76.81,76.62,76.76,94200.0,70.9983,71.0538,70.878,71.0075,94200.0
2022-10-10 15:25:00,76.75,76.75,76.55,76.57,69760.0,70.9983,70.9983,70.8132,70.8317,69760.0
2022-10-10 15:30:00,76.58,76.62,76.52,76.61,131093.0,70.841,70.878,70.7855,70.8687,131093.0
2022-10-10 15:35:00,76.61,76.87,76.6,76.8,71902.0,70.8687,71.1093,70.8595,71.0445,71902.0
2022-10-10 15:40:00,76.8,76.83,76.67,76.75,85299.0,71.0445,71.0723,70.9242,70.9983,85299.0
2022-10-10 15:45:00,76.75,76.8,76.67,76.75,146265.0,70.9983,71.0445,70.9242,70.9983,146265.0
2022-10-10 15:50:00,76.74,76.86,76.64,76.83,226848.0,70.989,71.1,70.8965,71.0723,226848.0
2022-10-10 15:55:00,76.83,76.84,76.69,76.74,376821.0,71.0723,71.0815,70.9428,70.989,376821.0
2022-10-11 09:30:00,76.25,76.89,76.25,76.33,306450.0,70.5357,71.1278,70.5357,70.6097,306450.0
2022-10-11 09:35:00,76.33,76.33,75.96,76.04,90583.0,70.6097,70.6097,70.2675,70.3415,90583.0
2022-10-11 09:40:00,76.04,76.43,76.04,76.24,116097.0,70.3415,70.7022,70.3415,70.5265,116097.0
2022-10-11 09:45:00,76.23,76.32,75.8,76.0,167773.0,70.5172,70.6005,70.1194,70.3045,167773.0
2022-10-11 09:50:00,76.0,76.16,75.92,76.04,87207.0,70.3045,70.4525,70.2305,70.3415,87207.0
2022-10-11 09:55:00,76.04,76.08,75.95,76.01,105551.0,70.3415,70.3785,70.2582,70.3137,105551.0
2022-10-11 10:00:00,76.03,76.03,75.72,75.84,94244.0,70.3322,70.3322,70.0454,70.1565,94244.0
2022-10-11 10:05:00,75.85,75.88,75.62,75.62,113667.0,70.1657,70.1935,69.9529,69.9529,113667.0
2022-10-11 10:10:00,75.63,75.65,75.39,75.63,130851.0,69.9622,69.9807,69.7402,69.9622,130851.0
2022-10-11 10:15:00,75.63,75.69,75.49,75.53,41980.0,69.9622,70.0177,69.8327,69.8697,41980.0
2022-10-11 10:20:00,75.53,75.56,75.22,75.36,87589.0,69.8697,69.8974,69.5829,69.7124,87589.0
2022-10-11 10:25:00,75.35,75.49,75.33,75.46,97351.0,69.7032,69.8327,69.6847,69.8049,97351.0
2022-10-11 10:30:00,75.46,75.48,75.33,75.42,85851.0,69.8049,69.8234,69.6847,69.7679,85851.0
2022-10-11 10:35:00,75.42,75.72,75.41,75.68,62923.0,69.7679,70.0454,69.7587,70.0084,62923.0
2022-10-11 10:40:00,75.68,75.73,75.56,75.66,48985.0,70.0084,70.0547,69.8974,69.9899,48985.0
2022-10-11 10:45:00,75.66,75.68,75.56,75.64,111383.0,69.9899,70.0084,69.8974,69.9714,111383.0
2022-10-11 10:50:00,75.64,75.66,75.47,75.54,63317.0,69.9714,69.9899,69.8142,69.8789,63317.0
2022-10-11 10:55:00,75.54,75.6,75.38,75.39,47622.0,69.8789,69.9344,69.7309,69.7402,47622.0
2022-10-11 11:00:00,75.4,75.72,75.34,75.68,59474.0,69.7494,70.0454,69.6939,70.0084,59474.0
2022-10-11 11:05:00,75.67,75.71,75.53,75.6,48356.0,69.9992,70.0362,69.8697,69.9344,48356.0
2022-10-11 11:10:00,75.61,75.64,75.56,75.62,75472.0,69.9437,69.9714,69.8974,69.9529,75472.0
2022-10-11 11:15:00,75.61,75.85,75.58,75.76,170833.0,69.9437,70.1657,69.9159,70.0824,170833.0
2022-10-11 11:20:00,75.77,75.87,75.66,75.86,74449.0,70.0917,70.1842,69.9899,70.175,74449.0
2022-10-11 11:25:00,75.86,75.88,75.67,75.8,87381.0,70.175,70.1935,69.9992,70.1194,87381.0
2022-10-11 11:30:00,75.82,75.92,75.77,75.84,27228.0,70.1379,70.2305,70.0917,70.1565,27228.0
2022-10-11 11:35:00,75.86,75.86,75.73,75.76,56118.0,70.175,70.175,70.0547,70.0824,56118.0
2022-10-11 11:40:00,75.75,75.91,75.71,75.85,85239.0,70.0732,70.2212,70.0362,70.1657,85239.0
2022-10-11 11:45:00,75.85,76.03,75.77,75.93,63921.0,70.1657,70.3322,70.0917,70.2397,63921.0
2022-10-11 11:50:00,75.92,75.98,75.84,75.84,30053.0,70.2305,70.286,70.1565,70.1565,30053.0
2022-10-11 11:55:00,75.84,76.0,75.83,75.94,27790.0,70.1565,70.3045,70.1472,70.249,27790.0
2022-10-11 12:00:00,75.95,75.97,75.85,75.88,21098.0,70.2582,70.2767,70.1657,70.1935,21098.0
2022-10-11 12:05:00,75.87,75.91,75.77,75.87,41239.0,70.1842,70.2212,70.0917,70.1842,41239.0
2022-10-11 12:10:00,75.87,76.01,75.87,75.99,20060.0,70.1842,70.3137,70.1842,70.2952,20060.0
2022-10-11 12:15:00,75.97,76.2,75.96,76.2,42972.0,70.2767,70.4895,70.2675,70.4895,42972.0
2022-10-11 12:20:00,76.21,76.3,76.13,76.14,77895.0,70.4987,70.582,70.4247,70.434,77895.0
2022-10-11 12:25:00,76.14,76.14,76.02,76.04,53493.0,70.434,70.434,70.323,70.3415,53493.0
2022-10-11 12:30:00,76.05,76.21,76.04,76.2,62304.0,70.3507,70.4987,70.3415,70.4895,62304.0
2022-10-11 12:35:00,76.21,76.23,76.1,76.2,68418.0,70.4987,70.5172,70.397,70.4895,68418.0
2022-10-11 12:40:00,76.2,76.44,76.19,76.43,44334.0,70.4895,70.7115,70.4802,70.7022,44334.0
2022-10-11 12:45:00,76.42,76.49,76.37,76.44,63043.0,70.693,70.7577,70.6467,70.7115,63043.0
2022-10-11 12:50:00,76.44,76.49,76.27,76.27,66553.0,70.7115,70.7577,70.5542,70.5542,66553.0
2022-10-11 12:55:00,76.27,76.36,76.21,76.27,49809.0,70.5542,70.6375,70.4987,70.5542,49809.0
2022-10-11 13:00:00,76.27,76.44,76.25,76.4,77823.0,70.5542,70.7115,70.5357,70.6745,77823.0
2022-10-11 13:05:00,76.4,76.48,76.33,76.46,54087.0,70.6745,70.7485,70.6097,70.73,54087.0
2022-10-11 13:10:00,76.47,76.51,76.43,76.46,31288.0,70.7392,70.7762,70.7022,70.73,31288.0
2022-10-11 13:15:00,76.45,76.54,76.37,76.5,36771.0,70.7207,70.804,70.6467,70.767,36771.0
2022-10-11 13:20:00,76.51,76.68,76.48,76.66,34114.0,70.7762,70.9335,70.7485,70.915,34114.0
2022-10-11 13:25:00,76.67,76.69,76.58,76.6,59757.0,70.9242,70.9428,70.841,70.8595,59757.0
2022-10-11 13:30:00,76.63,76.66,76.48,76.56,38594.0,70.8872,70.915,70.7485,70.8225,38594.0
2022-10-11 13:35:00,76.56,76.65,76.54,76.63,24046.0,70.8225,70.9057,70.804,70.8872,24046.0
2022-10-11 13:40:00,76.63,76.72,76.63,76.69,22842.0,70.8872,70.9705,70.8872,70.9428,22842.0
2022-10-11 13:45:00,76.69,76.79,76.65,76.73,18342.0,70.9428,71.0353,70.9057,70.9798,18342.0
2022-10-11 13:50:00,76.73,76.84,76.7,76.79,18802.0,70.9798,71.0815,70.952,71.0353,18802.0
2022-10-11 13:55:00,76.77,76.81,76.73,76.76,28590.0,71.0168,71.0538,70.9798,71.0075,28590.0
2022-10-11 14:00:00,76.76,76.86,76.71,76.81,29549.0,71.0075,71.1,70.9613,71.0538,29549.0
2022-10-11 14:05:00,76.81,76.93,76.71,76.73,33046.0,71.0538,71.1648,70.9613,70.9798,33046.0
2022-10-11 14:10:00,76.72,76.72,76.64,76.71,32207.0,70.9705,70.9705,70.8965,70.9613,32207.0
2022-10-11 14:15:00,76.7,76.71,76.59,76.6,44909.0,70.952,70.9613,70.8502,70.8595,44909.0
2022-10-11 14:20:00,76.59,76.71,76.59,76.71,25009.0,70.8502,70.9613,70.8502,70.9613,25009.0
2022-10-11 14:25:00,76.71,76.75,76.67,76.73,35041.0,70.9613,70.9983,70.9242,70.9798,35041.0
2022-10-11 14:30:00,76.73,76.86,76.71,76.83,41248.0,70.9798,71.1,70.9613,71.0723,41248.0
2022-10-11 14:35:00,76.82,76.82,76.71,76.77,33384.0,71.063,71.063,70.9613,71.0168,33384.0
2022-10-11 14:40:00,76.77,76.85,76.66,76.66,51111.0,71.0168,71.0908,70.915,70.915,51111.0
2022-10-11 14:45:00,76.63,76.65,76.38,76.44,67061.0,70.8872,70.9057,70.656,70.7115,67061.0
2022-10-11 14:50:00,76.45,76.47,76.26,76.29,68569.0,70.7207,70.7392,70.545,70.5727,68569.0
2022-10-11 14:55:00,76.29,76.34,76.04,76.07,102836.0,70.5727,70.619,70.3415,70.3692,102836.0
2022-10-11 15:00:00,76.07,76.15,75.9,75.98,54096.0,70.3692,70.4432,70.212,70.286,54096.0
2022-10-11 15:05:00,75.98,76.07,75.94,75.99,50811.0,70.286,70.3692,70.249,70.2952,50811.0
2022-10-11 15:10:00,75.99,76.02,75.87,75.95,37723.0,70.2952,70.323,70.1842,70.2582,37723.0
2022-10-11 15:15:00,75.96,76.03,75.78,76.0,104739.0,70.2675,70.3322,70.1009,70.3045,104739.0
2022-10-11 15:20:00,76.01,76.1,75.98,76.06,48471.0,70.3137,70.397,70.286,70.36,48471.0
2022-10-11 15:25:00,76.07,76.09,75.83,75.93,42003.0,70.3692,70.3877,70.1472,70.2397,42003.0
2022-10-11 15:30:00,75.93,75.99,75.82,75.9,46211.0,70.2397,70.2952,70.1379,70.212,46211.0
2022-10-11 15:35:00,75.89,76.11,75.89,76.11,82178.0,70.2027,70.4062,70.2027,70.4062,82178.0
2022-10-11 15:40:00,76.1,76.11,75.98,76.11,51000.0,70.397,70.4062,70.286,70.4062,51000.0
2022-10-11 15:45:00,76.1,76.21,76.05,76.17,90242.0,70.397,70.4987,70.3507,70.4617,90242.0
2022-10-11 15:50:00,76.16,76.16,75.89,75.93,110331.0,70.4525,70.4525,70.2027,70.2397,110331.0
2022-10-11 15:55:00,75.93,76.03,75.88,75.93,392800.0,70.2397,70.3322,70.1935,70.2397,392800.0
2022-10-12 09:30:00,75.81,75.81,75.41,75.72,134740.0,70.1287,70.1287,69.7587,70.0454,134740.0
2022-10-12 09:35:00,75.72,76.36,75.71,76.17,100256.0,70.0454,70.6375,70.0362,70.4617,100256.0
2022-10-12 09:40:00,76.18,76.33,76.01,76.31,49883.0,70.471,70.6097,70.3137,70.5912,49883.0
2022-10-12 09:45:00,76.3,76.33,75.92,75.97,57310.0,70.582,70.6097,70.2305,70.2767,57310.0
2022-10-12 09:50:00,75.95,75.95,75.6,75.61,15293.0,70.2582,70.2582,69.9344,69.9437,15293.0
2022-10-12 09:55:00,75.6,75.68,75.48,75.48,29619.0,69.9344,70.0084,69.8234,69.8234,29619.0
2022-10-12 10:00:00,75.49,75.52,75.33,75.34,54764.0,69.8327,69.8604,69.6847,69.6939,54764.0
2022-10-12 10:05:00,75.35,75.44,75.19,75.32,117487.0,69.7032,69.7864,69.5552,69.6754,117487.0
2022-10-12 10:10:00,75.33,75.34,75.06,75.11,52307.0,69.6847,69.6939,69.4349,69.4812,52307.0
2022-10-12 10:15:00,75.11,75.2,75.07,75.13,28697.0,69.4812,69.5644,69.4442,69.4997,28697.0
2022-10-12 10:20:00,75.13,75.15,74.91,75.12,115244.0,69.4997,69.5182,69.2961,69.4904,115244.0
2022-10-12 10:25:00,75.13,75.23,75.09,75.14,43931.0,69.4997,69.5922,69.4627,69.5089,43931.0
2022-10-12 10:30:00,75.13,75.3,75.11,75.21,60802.0,69.4997,69.6569,69.4812,69.5737,60802.0
2022-10-12 10:35:00,75.22,75.22,75.03,75.05,51450.0,69.5829,69.5829,69.4072,69.4257,51450.0
2022-10-12 10:40:00,75.04,75.13,74.99,75.04,33500.0,69.4164,69.4997,69.3702,69.4164,33500.0
2022-10-12 10:45:00,75.03,75.13,74.93,74.95,113361.0,69.4072,69.4997,69.3146,69.3331,113361.0
2022-10-12 10:50:00,74.96,75.07,74.94,75.07,65433.0,69.3424,69.4442,69.3239,69.4442,65433.0
2022-10-12 10:55:00,75.06,75.12,74.95,74.96,45110.0,69.4349,69.4904,69.3331,69.3424,45110.0
2022-10-12 11:00:00,74.98,75.02,74.93,74.93,48547.0,69.3609,69.3979,69.3146,69.3146,48547.0
2022-10-12 11:05:00,74.92,74.99,74.84,74.92,35893.0,69.3054,69.3702,69.2314,69.3054,35893.0
2022-10-12 11:10:00,74.92,74.97,74.83,74.84,37073.0,69.3054,69.3516,69.2221,69.2314,37073.0
2022-10-12 11:15:00,74.84,74.87,74.73,74.79,65205.0,69.2314,69.2591,69.1296,69.1851,65205.0
2022-10-12 11:20:00,74.78,74.78,74.63,74.64,55692.0,69.1759,69.1759,69.0371,69.0464,55692.0
2022-10-12 11:25:00,74.65,74.66,74.51,74.63,132800.0,69.0556,69.0649,68.9261,69.0371,132800.0
2022-10-12 11:30:00,74.64,74.68,74.38,74.4,50988.0,69.0464,69.0834,68.8059,68.8244,50988.0
2022-10-12 11:35:00,74.39,74.39,74.17,74.18,127514.0,68.8151,68.8151,68.6116,68.6209,127514.0
2022-10-12 11:40:00,74.18,74.28,74.0,74.05,133581.0,68.6209,68.7134,68.4543,68.5006,133581.0
2022-10-12 11:45:00,74.05,74.21,74.02,74.18,160475.0,68.5006,68.6486,68.4728,68.6209,160475.0
2022-10-12 11:50:00,74.17,74.49,74.17,74.41,141417.0,68.6116,68.9076,68.6116,68.8336,141417.0
2022-10-12 11:55:00,74.42,74.44,74.23,74.24,30560.0,68.8429,68.8614,68.6671,68.6764,30560.0
2022-10-12 12:00:00,74.24,74.25,74.08,74.14,73111.0,68.6764,68.6856,68.5283,68.5839,73111.0
2022-10-12 12:05:00,74.13,74.4,74.1,74.2,82029.0,68.5746,68.8244,68.5468,68.6394,82029.0
2022-10-12 12:10:00,74.2,74.21,73.97,74.03,44159.0,68.6394,68.6486,68.4266,68.4821,44159.0
2022-10-12 12:15:00,74.03,74.12,74.02,74.11,42423.0,68.4821,68.5653,68.4728,68.5561,42423.0
2022-10-12 12:20:00,74.11,74.12,73.97,73.97,35030.0,68.5561,68.5653,68.4266,68.4266,35030.0
2022-10-12 12:25:00,73.97,73.98,73.87,73.94,69938.0,68.4266,68.4358,68.3341,68.3988,69938.0
2022-10-12 12:30:00,73.94,73.99,73.9,73.9,27741.0,68.3988,68.4451,68.3618,68.3618,27741.0
2022-10-12 12:35:00,73.9,73.93,73.64,73.69,86669.0,68.3618,68.3896,68.1213,68.1676,86669.0
2022-10-12 12:40:00,73.69,73.84,73.68,73.78,45010.0,68.1676,68.3063,68.1583,68.2508,45010.0
2022-10-12 12:45:00,73.79,73.92,73.77,73.87,57584.0,68.2601,68.3803,68.2416,68.3341,57584.0
2022-10-12 12:50:00,73.87,73.91,73.85,73.87,76245.0,68.3341,68.3711,68.3156,68.3341,76245.0
2022-10-12 12:55:00,73.86,73.9,73.82,73.83,79106.0,68.3248,68.3618,68.2878,68.2971,79106.0
2022-10-12 13:00:00,73.84,73.84,73.63,73.69,94833.0,68.3063,68.3063,68.1121,68.1676,94833.0
2022-10-12 13:05:00,73.69,73.79,73.67,73.71,53634.0,68.1676,68.2601,68.1491,68.1861,53634.0
2022-10-12 13:10:00,73.71,73.76,73.69,73.7,56618.0,68.1861,68.2323,68.1676,68.1768,56618.0
2022-10-12 13:15:00,73.7,73.72,73.64,73.67,36404.0,68.1768,68.1953,68.1213,68.1491,36404.0
2022-10-12 13:20:00,73.67,73.68,73.49,73.55,50808.0,68.1491,68.1583,67.9826,68.0381,50808.0
2022-10-12 13:25:00,73.56,73.59,73.48,73.53,36682.0,68.0473,68.0751,67.9733,68.0196,36682.0
2022-10-12 13:30:00,73.51,73.52,73.3,73.42,37120.0,68.0011,68.0103,67.8068,67.9178,37120.0
2022-10-12 13:35:00,73.41,73.41,73.24,73.27,41751.0,67.9086,67.9086,67.7513,67.779,41751.0
2022-10-12 13:40:00,73.27,73.3,72.98,73.03,133325.0,67.779,67.8068,67.5108,67.557,133325.0
2022-10-12 13:45:00,73.03,73.12,72.97,73.05,121178.0,67.557,67.6403,67.5015,67.5755,121178.0
2022-10-12 13:50:00,73.05,73.13,72.99,73.04,88088.0,67.5755,67.6495,67.52,67.5663,88088.0
2022-10-12 13:55:00,73.03,73.03,72.9,73.03,56662.0,67.557,67.557,67.4368,67.557,56662.0
2022-10-12 14:00:00,73.03,73.16,72.96,73.02,117044.0,67.557,67.6773,67.4923,67.5478,117044.0
2022-10-12 14:05:00,73.0,73.29,72.92,73.22,73933.0,67.5293,67.7976,67.4553,67.7328,73933.0
2022-10-12 14:10:00,73.14,73.46,73.13,73.37,46779.0,67.6588,67.9548,67.6495,67.8716,46779.0
2022-10-12 14:15:00,73.35,73.38,73.14,73.22,42520.0,67.8531,67.8808,67.6588,67.7328,42520.0
2022-10-12 14:20:00,73.2,73.25,73.04,73.17,43846.0,67.7143,67.7605,67.5663,67.6865,43846.0
2022-10-12 14:25:00,73.17,73.44,73.13,73.37,60823.0,67.6865,67.9363,67.6495,67.8716,60823.0
2022-10-12 14:30:00,73.37,73.4,73.19,73.19,63426.0,67.8716,67.8993,67.705,67.705,63426.0
2022-10-12 14:35:00,73.18,73.21,72.98,72.98,87416.0,67.6958,67.7235,67.5108,67.5108,87416.0
2022-10-12 14:40:00,72.98,72.98,72.87,72.91,41157.0,67.5108,67.5108,67.409,67.446,41157.0
2022-10-12 14:45:00,72.9,72.92,72.75,72.81,54404.0,67.4368,67.4553,67.298,67.3535,54404.0
2022-10-12 14:50:00,72.8,72.84,72.62,72.7,48821.0,67.3443,67.3813,67.1778,67.2518,48821.0
2022-10-12 14:55:00,72.69,72.76,72.66,72.75,48715.0,67.2425,67.3073,67.2148,67.298,48715.0
2022-10-12 15:00:00,72.74,72.8,72.64,72.66,45850.0,67.2888,67.3443,67.1963,67.2148,45850.0
2022-10-12 15:05:00,72.67,72.85,72.67,72.78,74750.0,67.224,67.3905,67.224,67.3258,74750.0
2022-10-12 15:10:00,72.78,72.89,72.72,72.72,101705.0,67.3258,67.4275,67.2703,67.2703,101705.0
2022-10-12 15:15:00,72.72,72.73,72.62,72.7,104361.0,67.2703,67.2795,67.1778,67.2518,104361.0
2022-10-12 15:20:00,72.7,72.88,72.7,72.77,103561.0,67.2518,67.4183,67.2518,67.3165,103561.0
2022-10-12 15:25:00,72.76,72.84,72.71,72.74,98714.0,67.3073,67.3813,67.261,67.2888,98714.0
2022-10-12 15:30:00,72.73,72.86,72.72,72.81,105553.0,67.2795,67.3998,67.2703,67.3535,105553.0
2022-10-12 15:35:00,72.81,72.83,72.71,72.75,161094.0,67.3535,67.372,67.261,67.298,161094.0
2022-10-12 15:40:00,72.76,72.89,72.72,72.8,310331.0,67.3073,67.4275,67.2703,67.3443,310331.0
2022-10-12 15:45:00,72.79,72.86,72.68,72.76,185230.0,67.335,67.3998,67.2333,67.3073,185230.0
2022-10-12 15:50:00,72.77,72.82,72.65,72.81,231846.0,67.3165,67.3628,67.2055,67.3535,231846.0
2022-10-12 15:55:00,72.81,72.95,72.74,72.76,702087.0,67.3535,67.483,67.2888,67.3073,702087.0
2022-10-13 09:30:00,71.59,71.79,71.12,71.76,255296.0,66.225,66.41,65.7902,66.3822,255296.0
2022-10-13 09:35:00,71.76,71.79,71.21,71.41,98663.0,66.3822,66.41,65.8734,66.0584,98663.0
2022-10-13 09:40:00,71.42,71.5,71.03,71.05,91132.0,66.0677,66.1417,65.7069,65.7254,91132.0
2022-10-13 09:45:00,71.05,71.35,70.95,71.06,152447.0,65.7254,66.0029,65.6329,65.7347,152447.0
2022-10-13 09:50:00,71.05,71.39,70.93,71.25,165453.0,65.7254,66.0399,65.6144,65.9104,165453.0
2022-10-13 09:55:00,71.23,71.41,70.93,71.07,156420.0,65.8919,66.0584,65.6144,65.7439,156420.0
2022-10-13 10:00:00,71.1,71.33,71.02,71.19,185170.0,65.7717,65.9844,65.6977,65.8549,185170.0
2022-10-13 10:05:00,71.19,71.53,71.17,71.45,165069.0,65.8549,66.1694,65.8364,66.0954,165069.0
2022-10-13 10:10:00,71.43,71.43,71.02,71.19,168594.0,66.0769,66.0769,65.6977,65.8549,168594.0
2022-10-13 10:15:00,71.19,71.48,71.08,71.18,113154.0,65.8549,66.1232,65.7532,65.8457,113154.0
2022-10-13 10:20:00,71.19,71.32,71.11,71.16,94277.0,65.8549,65.9752,65.7809,65.8272,94277.0
2022-10-13 10:25:00,71.15,71.17,71.0,71.05,66621.0,65.8179,65.8364,65.6792,65.7254,66621.0
2022-10-13 10:30:00,71.06,71.24,70.9,70.94,61917.0,65.7347,65.9012,65.5867,65.6237,61917.0
2022-10-13 10:35:00,70.93,70.95,70.8,70.87,115581.0,65.6144,65.6329,65.4942,65.5589,115581.0
2022-10-13 10:40:00,70.85,71.07,70.8,70.97,122606.0,65.5404,65.7439,65.4942,65.6514,122606.0
2022-10-13 10:45:00,70.96,71.05,70.84,70.86,80049.0,65.6422,65.7254,65.5312,65.5497,80049.0
2022-10-13 10:50:00,70.85,70.85,70.54,70.7,185608.0,65.5404,65.5404,65.2536,65.4016,185608.0
2022-10-13 10:55:00,70.67,70.69,70.45,70.45,120021.0,65.3739,65.3924,65.1704,65.1704,120021.0
2022-10-13 11:00:00,70.44,70.68,70.38,70.64,95839.0,65.1611,65.3831,65.1056,65.3461,95839.0
2022-10-13 11:05:00,70.65,70.97,70.6,70.88,136171.0,65.3554,65.6514,65.3091,65.5682,136171.0
2022-10-13 11:10:00,70.88,70.88,70.77,70.83,103736.0,65.5682,65.5682,65.4664,65.5219,103736.0
2022-10-13 11:15:00,70.83,71.41,70.6,71.31,210335.0,65.5219,66.0584,65.3091,65.9659,210335.0
2022-10-13 11:20:00,71.29,71.82,70.92,71.49,563353.0,65.9474,66.4377,65.6052,66.1324,563353.0
2022-10-13 11:25:00,71.49,71.6,71.32,71.59,121691.0,66.1324,66.2342,65.9752,66.225,121691.0
2022-10-13 11:30:00,71.58,71.89,71.58,71.89,179288.0,66.2157,66.5025,66.2157,66.5025,179288.0
2022-10-13 11:35:00,71.89,72.55,71.85,72.49,224732.0,66.5025,67.113,66.4655,67.0575,224732.0
2022-10-13 11:40:00,72.47,72.57,72.18,72.2,194890.0,67.039,67.1315,66.7707,66.7892,194890.0
2022-10-13 11:45:00,72.18,72.23,71.9,72.03,99075.0,66.7707,66.817,66.5117,66.632,99075.0
2022-10-13 11:50:00,72.04,72.16,71.91,72.14,80445.0,66.6412,66.7522,66.521,66.7337,80445.0
2022-10-13 11:55:00,72.14,72.17,71.95,72.1,117518.0,66.7337,66.7615,66.558,66.6967,117518.0
2022-10-13 12:00:00,72.11,72.44,72.11,72.44,112194.0,66.706,67.0113,66.706,67.0113,112194.0
2022-10-13 12:05:00,72.45,72.46,72.29,72.36,126049.0,67.0205,67.0298,66.8725,66.9372,126049.0
2022-10-13 12:10:00,72.38,72.41,71.93,71.98,313777.0,66.9557,66.9835,66.5395,66.5857,313777.0
2022-10-13 12:15:00,71.99,72.27,71.97,72.2,120656.0,66.595,66.854,66.5765,66.7892,120656.0
2022-10-13 12:20:00,72.2,72.22,72.0,72.02,297706.0,66.7892,66.8077,66.6042,66.6227,297706.0
2022-10-13 12:25:00,72.01,72.09,71.87,71.88,347930.0,66.6135,66.6875,66.484,66.4932,347930.0
2022-10-13 12:30:00,71.87,72.11,71.79,72.1,204188.0,66.484,66.706,66.41,66.6967,204188.0
2022-10-13 12:35:00,72.13,72.23,72.07,72.2,53696.0,66.7245,66.817,66.669,66.7892,53696.0
2022-10-13 12:40:00,72.2,72.58,72.2,72.57,125706.0,66.7892,67.1408,66.7892,67.1315,125706.0
2022-10-13 12:45:00,72.57,72.73,72.44,72.68,181712.0,67.1315,67.2795,67.0113,67.2333,181712.0
2022-10-13 12:50:00,72.67,72.73,72.56,72.58,58474.0,67.224,67.2795,67.1223,67.1408,58474.0
2022-10-13 12:55:00,72.56,72.61,72.43,72.55,146247.0,67.1223,67.1685,67.002,67.113,146247.0
2022-10-13 13:00:00,72.54,72.67,72.49,72.59,62093.0,67.1038,67.224,67.0575,67.15,62093.0
2022-10-13 13:05:00,72.59,72.7,72.57,72.66,63924.0,67.15,67.2518,67.1315,67.2148,63924.0
2022-10-13 13:10:00,72.66,72.76,72.63,72.7,67275.0,67.2148,67.3073,67.187,67.2518,67275.0
2022-10-13 13:15:00,72.69,72.76,72.63,72.71,76469.0,67.2425,67.3073,67.187,67.261,76469.0
2022-10-13 13:20:00,72.72,72.89,72.66,72.87,159477.0,67.2703,67.4275,67.2148,67.409,159477.0
2022-10-13 13:25:00,72.86,73.07,72.82,72.97,161594.0,67.3998,67.594,67.3628,67.5015,161594.0
2022-10-13 13:30:00,72.98,73.03,72.92,73.02,197951.0,67.5108,67.557,67.4553,67.5478,197951.0
2022-10-13 13:35:00,73.05,73.12,72.86,72.95,113915.0,67.5755,67.6403,67.3998,67.483,113915.0
2022-10-13 13:40:00,72.95,72.98,72.82,72.86,129222.0,67.483,67.5108,67.3628,67.3998,129222.0
2022-10-13 13:45:00,72.85,73.06,72.81,73.06,63968.0,67.3905,67.5848,67.3535,67.5848,63968.0
2022-10-13 13:50:00,73.06,73.17,73.02,73.14,52065.0,67.5848,67.6865,67.5478,67.6588,52065.0
2022-10-13 13:55:00,73.12,73.23,73.1,73.23,30235.0,67.6403,67.742,67.6218,67.742,30235.0
2022-10-13 14:00:00,73.22,73.28,73.15,73.27,23333.0,67.7328,67.7883,67.668,67.779,23333.0
2022-10-13 14:05:00,73.28,73.3,73.16,73.23,48727.0,67.7883,67.8068,67.6773,67.742,48727.0
2022-10-13 14:10:00,73.22,73.24,73.09,73.13,43170.0,67.7328,67.7513,67.6125,67.6495,43170.0
2022-10-13 14:15:00,73.13,73.21,73.04,73.1,45907.0,67.6495,67.7235,67.5663,67.6218,45907.0
2022-10-13 14:20:00,73.1,73.11,72.94,72.98,57041.0,67.6218,67.631,67.4738,67.5108,57041.0
2022-10-13 14:25:00,72.97,72.97,72.78,72.87,64938.0,67.5015,67.5015,67.3258,67.409,64938.0
2022-10-13 14:30:00,72.88,72.97,72.87,72.96,42952.0,67.4183,67.5015,67.409,67.4923,42952.0
2022-10-13 14:35:00,72.97,73.08,72.93,73.05,51614.0,67.5015,67.6033,67.4645,67.5755,51614.0
2022-10-13 14:40:00,73.05,73.23,73.03,73.23,43073.0,67.5755,67.742,67.557,67.742,43073.0
2022-10-13 14:45:00,73.24,73.29,73.12,73.21,54715.0,67.7513,67.7976,67.6403,67.7235,54715.0
2022-10-13 14:50:00,73.21,73.41,73.2,73.41,104390.0,67.7235,67.9086,67.7143,67.9086,104390.0
2022-10-13 14:55:00,73.42,73.57,73.42,73.52,58731.0,67.9178,68.0566,67.9178,68.0103,58731.0
2022-10-13 15:00:00,73.52,73.55,73.45,73.46,48918.0,68.0103,68.0381,67.9456,67.9548,48918.0
2022-10-13 15:05:00,73.45,73.53,73.41,73.47,61255.0,67.9456,68.0196,67.9086,67.9641,61255.0
2022-10-13 15:10:00,73.46,73.47,73.27,73.29,51246.0,67.9548,67.9641,67.779,67.7976,51246.0
2022-10-13 15:15:00,73.27,73.43,73.23,73.38,83216.0,67.779,67.9271,67.742,67.8808,83216.0
2022-10-13 15:20:00,73.38,73.4,73.3,73.38,71543.0,67.8808,67.8993,67.8068,67.8808,71543.0
2022-10-13 15:25:00,73.38,73.54,73.35,73.35,92545.0,67.8808,68.0288,67.8531,67.8531,92545.0
2022-10-13 15:30:00,73.35,73.49,73.27,73.31,68166.0,67.8531,67.9826,67.779,67.8161,68166.0
2022-10-13 15:35:00,73.32,73.33,73.04,73.25,94176.0,67.8253,67.8346,67.5663,67.7605,94176.0
2022-10-13 15:40:00,73.25,73.39,73.23,73.34,115333.0,67.7605,67.8901,67.742,67.8438,115333.0
2022-10-13 15:45:00,73.33,73.4,73.25,73.27,111425.0,67.8346,67.8993,67.7605,67.779,111425.0
2022-10-13 15:50:00,73.24,73.29,73.14,73.17,193342.0,67.7513,67.7976,67.6588,67.6865,193342.0
2022-10-13 15:55:00,73.17,73.19,73.0,73.1,574810.0,67.6865,67.705,67.5293,67.6218,574810.0
2022-10-14 09:30:00,73.79,74.33,73.63,74.09,272240.0,68.2601,68.7596,68.1121,68.5376,272240.0
2022-10-14 09:35:00,74.19,74.84,73.91,74.82,56752.0,68.6301,69.2314,68.3711,69.2129,56752.0
2022-10-14 09:40:00,74.8,74.81,74.04,74.2,53360.0,69.1944,69.2036,68.4913,68.6394,53360.0
2022-10-14 09:45:00,74.23,74.24,73.62,73.82,81975.0,68.6671,68.6764,68.1028,68.2878,81975.0
2022-10-14 09:50:00,73.81,73.97,73.67,73.67,245864.0,68.2786,68.4266,68.1491,68.1491,245864.0
2022-10-14 09:55:00,73.7,73.9,73.69,73.88,91307.0,68.1768,68.3618,68.1676,68.3433,91307.0
2022-10-14 10:00:00,73.86,73.89,73.12,73.63,94671.0,68.3248,68.3526,67.6403,68.1121,94671.0
2022-10-14 10:05:00,73.64,73.68,73.36,73.38,58377.0,68.1213,68.1583,67.8623,67.8808,58377.0
2022-10-14 10:10:00,73.37,73.45,73.07,73.15,90924.0,67.8716,67.9456,67.594,67.668,90924.0
2022-10-14 10:15:00,73.11,73.14,72.82,72.91,93395.0,67.631,67.6588,67.3628,67.446,93395.0
2022-10-14 10:20:00,72.91,72.93,72.43,72.49,134937.0,67.446,67.4645,67.002,67.0575,134937.0
2022-10-14 10:25:00,72.5,72.91,72.5,72.91,86781.0,67.0668,67.446,67.0668,67.446,86781.0
2022-10-14 10:30:00,72.94,73.01,72.69,72.69,124546.0,67.4738,67.5385,67.2425,67.2425,124546.0
2022-10-14 10:35:00,72.68,72.93,72.67,72.9,111352.0,67.2333,67.4645,67.224,67.4368,111352.0
2022-10-14 10:40:00,72.89,73.0,72.62,72.66,53765.0,67.4275,67.5293,67.1778,67.2148,53765.0
2022-10-14 10:45:00,72.66,72.85,72.65,72.73,89872.0,67.2148,67.3905,67.2055,67.2795,89872.0
2022-10-14 10:50:00,72.72,72.85,72.66,72.72,146489.0,67.2703,67.3905,67.2148,67.2703,146489.0
2022-10-14 10:55:00,72.69,72.78,72.57,72.65,97634.0,67.2425,67.3258,67.1315,67.2055,97634.0
2022-10-14 11:00:00,72.65,72.99,72.65,72.96,90546.0,67.2055,67.52,67.2055,67.4923,90546.0
2022-10-14 11:05:00,72.95,73.0,72.77,72.79,41722.0,67.483,67.5293,67.3165,67.335,41722.0
2022-10-14 11:10:00,72.81,72.81,72.47,72.49,30274.0,67.3535,67.3535,67.039,67.0575,30274.0
2022-10-14 11:15:00,72.47,72.51,72.22,72.26,60876.0,67.039,67.076,66.8077,66.8447,60876.0
2022-10-14 11:20:00,72.26,72.38,72.18,72.19,35697.0,66.8447,66.9557,66.7707,66.78,35697.0
2022-10-14 11:25:00,72.2,72.32,72.2,72.24,46916.0,66.7892,66.9002,66.7892,66.8262,46916.0
2022-10-14 11:30:00,72.24,72.24,71.93,71.93,69267.0,66.8262,66.8262,66.5395,66.5395,69267.0
2022-10-14 11:35:00,71.95,71.97,71.81,71.9,33887.0,66.558,66.5765,66.4285,66.5117,33887.0
2022-10-14 11:40:00,71.87,71.95,71.77,71.81,44769.0,66.484,66.558,66.3915,66.4285,44769.0
2022-10-14 11:45:00,71.84,71.84,71.65,71.75,42984.0,66.4562,66.4562,66.2805,66.373,42984.0
2022-10-14 11:50:00,71.77,71.81,71.6,71.72,32153.0,66.3915,66.4285,66.2342,66.3452,32153.0
2022-10-14 11:55:00,71.74,71.83,71.72,71.76,76076.0,66.3637,66.447,66.3452,66.3822,76076.0
2022-10-14 12:00:00,71.74,72.17,71.72,72.1,67986.0,66.3637,66.7615,66.3452,66.6967,67986.0
2022-10-14 12:05:00,72.12,72.12,71.74,71.76,58451.0,66.7152,66.7152,66.3637,66.3822,58451.0
2022-10-14 12:10:00,71.76,71.85,71.6,71.63,50308.0,66.3822,66.4655,66.2342,66.262,50308.0
2022-10-14 12:15:00,71.63,71.86,71.57,71.82,57358.0,66.262,66.4747,66.2065,66.4377,57358.0
2022-10-14 12:20:00,71.79,71.85,71.74,71.84,24746.0,66.41,66.4655,66.3637,66.4562,24746.0
2022-10-14 12:25:00,71.84,71.93,71.8,71.93,35219.0,66.4562,66.5395,66.4192,66.5395,35219.0
2022-10-14 12:30:00,71.94,71.98,71.86,71.91,72752.0,66.5487,66.5857,66.4747,66.521,72752.0
2022-10-14 12:35:00,71.92,72.12,71.89,72.08,29428.0,66.5302,66.7152,66.5025,66.6782,29428.0
2022-10-14 12:40:00,72.08,72.24,72.04,72.19,20324.0,66.6782,66.8262,66.6412,66.78,20324.0
2022-10-14 12:45:00,72.18,72.31,72.16,72.19,93194.0,66.7707,66.891,66.7522,66.78,93194.0
2022-10-14 12:50:00,72.18,72.18,71.97,72.0,19574.0,66.7707,66.7707,66.5765,66.6042,19574.0
2022-10-14 12:55:00,72.01,72.09,72.0,72.07,24906.0,66.6135,66.6875,66.6042,66.669,24906.0
2022-10-14 13:00:00,72.08,72.27,72.05,72.22,19477.0,66.6782,66.854,66.6505,66.8077,19477.0
2022-10-14 13:05:00,72.22,72.22,72.0,72.08,29842.0,66.8077,66.8077,66.6042,66.6782,29842.0
2022-10-14 13:10:00,72.08,72.1,71.99,72.02,24950.0,66.6782,66.6967,66.595,66.6227,24950.0
2022-10-14 13:15:00,72.02,72.17,72.01,72.11,29583.0,66.6227,66.7615,66.6135,66.706,29583.0
2022-10-14 13:20:00,72.11,72.17,72.03,72.11,22405.0,66.706,66.7615,66.632,66.706,22405.0
2022-10-14 13:25:00,72.11,72.24,72.05,72.23,28792.0,66.706,66.8262,66.6505,66.817,28792.0
2022-10-14 13:30:00,72.22,72.33,72.19,72.27,44890.0,66.8077,66.9095,66.78,66.854,44890.0
2022-10-14 13:35:00,72.28,72.28,72.15,72.2,31225.0,66.8632,66.8632,66.743,66.7892,31225.0
2022-10-14 13:40:00,72.21,72.29,72.13,72.15,81831.0,66.7985,66.8725,66.7245,66.743,81831.0
2022-10-14 13:45:00,72.13,72.2,72.13,72.2,27266.0,66.7245,66.7892,66.7245,66.7892,27266.0
2022-10-14 13:50:00,72.18,72.18,72.08,72.11,28291.0,66.7707,66.7707,66.6782,66.706,28291.0
2022-10-14 13:55:00,72.12,72.15,72.02,72.15,44617.0,66.7152,66.743,66.6227,66.743,44617.0
2022-10-14 14:00:00,72.15,72.16,71.99,72.04,30588.0,66.743,66.7522,66.595,66.6412,30588.0
2022-10-14 14:05:00,72.04,72.14,71.98,72.09,32441.0,66.6412,66.7337,66.5857,66.6875,32441.0
2022-10-14 14:10:00,72.09,72.1,72.01,72.03,31161.0,66.6875,66.6967,66.6135,66.632,31161.0
2022-10-14 14:15:00,72.02,72.04,71.89,71.93,69748.0,66.6227,66.6412,66.5025,66.5395,69748.0
2022-10-14 14:20:00,71.95,72.03,71.94,72.02,24371.0,66.558,66.632,66.5487,66.6227,24371.0
2022-10-14 14:25:00,72.02,72.03,71.91,72.0,29426.0,66.6227,66.632,66.521,66.6042,29426.0
2022-10-14 14:30:00,71.99,72.0,71.89,71.91,92191.0,66.595,66.6042,66.5025,66.521,92191.0
2022-10-14 14:35:00,71.89,71.91,71.75,71.77,33801.0,66.5025,66.521,66.373,66.3915,33801.0
2022-10-14 14:40:00,71.76,71.76,71.65,71.67,36669.0,66.3822,66.3822,66.2805,66.299,36669.0
2022-10-14 14:45:00,71.66,71.68,71.57,71.62,37797.0,66.2897,66.3082,66.2065,66.2527,37797.0
2022-10-14 14:50:00,71.61,71.63,71.55,71.58,49622.0,66.2435,66.262,66.1879,66.2157,49622.0
2022-10-14 14:55:00,71.57,71.75,71.56,71.74,37453.0,66.2065,66.373,66.1972,66.3637,37453.0
2022-10-14 15:00:00,71.74,71.99,71.73,71.89,76978.0,66.3637,66.595,66.3545,66.5025,76978.0
2022-10-14 15:05:00,71.89,71.9,71.62,71.64,44143.0,66.5025,66.5117,66.2527,66.2712,44143.0
2022-10-14 15:10:00,71.63,71.67,71.54,71.58,43535.0,66.262,66.299,66.1787,66.2157,43535.0
2022-10-14 15:15:00,71.57,71.61,71.44,71.61,74027.0,66.2065,66.2435,66.0862,66.2435,74027.0
2022-10-14 15:20:00,71.6,71.86,71.56,71.8,71878.0,66.2342,66.4747,66.1972,66.4192,71878.0
2022-10-14 15:25:00,71.79,71.99,71.73,71.92,54569.0,66.41,66.595,66.3545,66.5302,54569.0
2022-10-14 15:30:00,71.93,72.04,71.87,72.04,80806.0,66.5395,66.6412,66.484,66.6412,80806.0
2022-10-14 15:35:00,72.04,72.07,71.77,71.82,58023.0,66.6412,66.669,66.3915,66.4377,58023.0
2022-10-14 15:40:00,71.81,71.86,71.74,71.85,79374.0,66.4285,66.4747,66.3637,66.4655,79374.0
2022-10-14 15:45:00,71.84,71.84,71.7,71.76,154981.0,66.4562,66.4562,66.3267,66.3822,154981.0
2022-10-14 15:50:00,71.76,72.03,71.75,71.98,281355.0,66.3822,66.632,66.373,66.5857,281355.0
2022-10-14 15:55:00,71.98,71.99,71.73,71.89,452169.0,66.5857,66.595,66.3545,66.5025,452169.0
2022-10-17 09:30:00,72.71,73.52,72.71,73.44,250512.0,67.261,68.0103,67.261,67.9363,250512.0
2022-10-17 09:35:00,73.46,73.71,73.38,73.47,84030.0,67.9548,68.1861,67.8808,67.9641,84030.0
2022-10-17 09:40:00,73.47,73.68,73.37,73.58,68553.0,67.9641,68.1583,67.8716,68.0658,68553.0
2022-10-17 09:45:00,73.58,73.71,73.35,73.71,100410.0,68.0658,68.1861,67.8531,68.1861,100410.0
2022-10-17 09:50:00,73.71,73.91,73.64,73.9,59003.0,68.1861,68.3711,68.1213,68.3618,59003.0
2022-10-17 09:55:00,73.91,73.91,73.67,73.72,77349.0,68.3711,68.3711,68.1491,68.1953,77349.0
2022-10-17 10:00:00,73.73,73.86,73.62,73.7,69225.0,68.2046,68.3248,68.1028,68.1768,69225.0
2022-10-17 10:05:00,73.74,73.88,73.68,73.81,48575.0,68.2138,68.3433,68.1583,68.2786,48575.0
2022-10-17 10:10:00,73.81,74.08,73.8,74.01,60025.0,68.2786,68.5283,68.2693,68.4636,60025.0
2022-10-17 10:15:00,74.09,74.12,73.95,74.03,45001.0,68.5376,68.5653,68.4081,68.4821,45001.0
2022-10-17 10:20:00,74.03,74.17,73.97,73.99,40763.0,68.4821,68.6116,68.4266,68.4451,40763.0
2022-10-17 10:25:00,73.98,74.01,73.87,73.98,34226.0,68.4358,68.4636,68.3341,68.4358,34226.0
2022-10-17 10:30:00,73.96,74.01,73.78,73.86,44220.0,68.4173,68.4636,68.2508,68.3248,44220.0
2022-10-17 10:35:00,73.87,74.1,73.87,74.09,63848.0,68.3341,68.5468,68.3341,68.5376,63848.0
2022-10-17 10:40:00,74.1,74.22,74.07,74.18,42928.0,68.5468,68.6579,68.5191,68.6209,42928.0
2022-10-17 10:45:00,74.18,74.23,74.11,74.19,65350.0,68.6209,68.6671,68.5561,68.6301,65350.0
2022-10-17 10:50:00,74.18,74.32,74.07,74.3,93560.0,68.6209,68.7504,68.5191,68.7319,93560.0
2022-10-17 10:55:00,74.3,74.32,73.98,74.01,71291.0,68.7319,68.7504,68.4358,68.4636,71291.0
2022-10-17 11:00:00,74.01,74.16,74.0,74.05,33937.0,68.4636,68.6024,68.4543,68.5006,33937.0
2022-10-17 11:05:00,74.03,74.07,73.81,73.84,56683.0,68.4821,68.5191,68.2786,68.3063,56683.0
2022-10-17 11:10:00,73.84,73.93,73.76,73.83,33485.0,68.3063,68.3896,68.2323,68.2971,33485.0
2022-10-17 11:15:00,73.84,73.9,73.73,73.89,59754.0,68.3063,68.3618,68.2046,68.3526,59754.0
2022-10-17 11:20:00,73.88,73.97,73.85,73.94,102906.0,68.3433,68.4266,68.3156,68.3988,102906.0
2022-10-17 11:25:00,73.94,74.07,73.93,74.02,115756.0,68.3988,68.5191,68.3896,68.4728,115756.0
2022-10-17 11:30:00,74.01,74.24,73.99,74.18,52954.0,68.4636,68.6764,68.4451,68.6209,52954.0
2022-10-17 11:35:00,74.17,74.26,74.12,74.17,52620.0,68.6116,68.6949,68.5653,68.6116,52620.0
2022-10-17 11:40:00,74.17,74.25,74.13,74.19,35098.0,68.6116,68.6856,68.5746,68.6301,35098.0
2022-10-17 11:45:00,74.18,74.19,74.06,74.12,36196.0,68.6209,68.6301,68.5098,68.5653,36196.0
2022-10-17 11:50:00,74.11,74.36,74.08,74.34,28623.0,68.5561,68.7874,68.5283,68.7689,28623.0
2022-10-17 11:55:00,74.33,74.33,74.17,74.19,26773.0,68.7596,68.7596,68.6116,68.6301,26773.0
2022-10-17 12:00:00,74.2,74.27,74.16,74.17,25783.0,68.6394,68.7041,68.6024,68.6116,25783.0
2022-10-17 12:05:00,74.16,74.41,74.14,74.41,56693.0,68.6024,68.8336,68.5839,68.8336,56693.0
2022-10-17 12:10:00,74.41,74.42,74.2,74.28,33300.0,68.8336,68.8429,68.6394,68.7134,33300.0
2022-10-17 12:15:00,74.28,74.28,74.15,74.18,22080.0,68.7134,68.7134,68.5931,68.6209,22080.0
2022-10-17 12:20:00,74.18,74.19,74.05,74.06,32978.0,68.6209,68.6301,68.5006,68.5098,32978.0
2022-10-17 12:25:00,74.04,74.15,74.03,74.08,34386.0,68.4913,68.5931,68.4821,68.5283,34386.0
2022-10-17 12:30:00,74.08,74.15,74.0,74.1,34824.0,68.5283,68.5931,68.4543,68.5468,34824.0
2022-10-17 12:35:00,74.09,74.1,73.97,74.05,25241.0,68.5376,68.5468,68.4266,68.5006,25241.0
2022-10-17 12:40:00,74.05,74.05,73.84,73.92,26114.0,68.5006,68.5006,68.3063,68.3803,26114.0
2022-10-17 12:45:00,73.93,73.96,73.81,73.91,35259.0,68.3896,68.4173,68.2786,68.3711,35259.0
2022-10-17 12:50:00,73.91,73.96,73.87,73.96,20293.0,68.3711,68.4173,68.3341,68.4173,20293.0
2022-10-17 12:55:00,73.96,73.96,73.84,73.92,17639.0,68.4173,68.4173,68.3063,68.3803,17639.0
2022-10-17 13:00:00,73.92,73.98,73.78,73.82,28808.0,68.3803,68.4358,68.2508,68.2878,28808.0
2022-10-17 13:05:00,73.83,73.92,73.8,73.89,37872.0,68.2971,68.3803,68.2693,68.3526,37872.0
2022-10-17 13:10:00,73.89,73.93,73.88,73.89,22099.0,68.3526,68.3896,68.3433,68.3526,22099.0
2022-10-17 13:15:00,73.89,74.0,73.89,73.92,31489.0,68.3526,68.4543,68.3526,68.3803,31489.0
2022-10-17 13:20:00,73.92,74.12,73.92,74.1,29593.0,68.3803,68.5653,68.3803,68.5468,29593.0
2022-10-17 13:25:00,74.1,74.11,74.05,74.08,20247.0,68.5468,68.5561,68.5006,68.5283,20247.0
2022-10-17 13:30:00,74.08,74.17,74.08,74.17,23766.0,68.5283,68.6116,68.5283,68.6116,23766.0
2022-10-17 13:35:00,74.17,74.17,74.11,74.16,37677.0,68.6116,68.6116,68.5561,68.6024,37677.0
2022-10-17 13:40:00,74.16,74.2,74.13,74.19,27390.0,68.6024,68.6394,68.5746,68.6301,27390.0
2022-10-17 13:45:00,74.19,74.34,74.18,74.31,20740.0,68.6301,68.7689,68.6209,68.7411,20740.0
2022-10-17 13:50:00,74.31,74.33,74.26,74.27,33563.0,68.7411,68.7596,68.6949,68.7041,33563.0
2022-10-17 13:55:00,74.27,74.33,74.24,74.33,23527.0,68.7041,68.7596,68.6764,68.7596,23527.0
2022-10-17 14:00:00,74.33,74.42,74.26,74.28,44092.0,68.7596,68.8429,68.6949,68.7134,44092.0
2022-10-17 14:05:00,74.28,74.28,74.19,74.27,35573.0,68.7134,68.7134,68.6301,68.7041,35573.0
2022-10-17 14:10:00,74.26,74.26,74.14,74.19,42145.0,68.6949,68.6949,68.5839,68.6301,42145.0
2022-10-17 14:15:00,74.17,74.19,73.92,73.99,42565.0,68.6116,68.6301,68.3803,68.4451,42565.0
2022-10-17 14:20:00,73.97,73.97,73.86,73.91,34093.0,68.4266,68.4266,68.3248,68.3711,34093.0
2022-10-17 14:25:00,73.92,73.95,73.84,73.91,22059.0,68.3803,68.4081,68.3063,68.3711,22059.0
2022-10-17 14:30:00,73.91,73.91,73.84,73.85,29559.0,68.3711,68.3711,68.3063,68.3156,29559.0
2022-10-17 14:35:00,73.85,73.91,73.8,73.82,34935.0,68.3156,68.3711,68.2693,68.2878,34935.0
2022-10-17 14:40:00,73.81,73.91,73.8,73.87,25201.0,68.2786,68.3711,68.2693,68.3341,25201.0
2022-10-17 14:45:00,73.87,73.89,73.79,73.83,36001.0,68.3341,68.3526,68.2601,68.2971,36001.0
2022-10-17 14:50:00,73.83,73.84,73.77,73.83,29401.0,68.2971,68.3063,68.2416,68.2971,29401.0
2022-10-17 14:55:00,73.83,73.91,73.81,73.84,69914.0,68.2971,68.3711,68.2786,68.3063,69914.0
2022-10-17 15:00:00,73.84,73.88,73.75,73.84,56154.0,68.3063,68.3433,68.2231,68.3063,56154.0
2022-10-17 15:05:00,73.85,73.91,73.73,73.85,50912.0,68.3156,68.3711,68.2046,68.3156,50912.0
2022-10-17 15:10:00,73.85,73.88,73.78,73.87,51178.0,68.3156,68.3433,68.2508,68.3341,51178.0
2022-10-17 15:15:00,73.88,73.89,73.76,73.84,58302.0,68.3433,68.3526,68.2323,68.3063,58302.0
2022-10-17 15:20:00,73.83,73.89,73.76,73.88,48147.0,68.2971,68.3526,68.2323,68.3433,48147.0
2022-10-17 15:25:00,73.89,73.9,73.79,73.87,49834.0,68.3526,68.3618,68.2601,68.3341,49834.0
2022-10-17 15:30:00,73.87,73.94,73.84,73.91,87356.0,68.3341,68.3988,68.3063,68.3711,87356.0
2022-10-17 15:35:00,73.91,73.91,73.77,73.84,70164.0,68.3711,68.3711,68.2416,68.3063,70164.0
2022-10-17 15:40:00,73.84,73.99,73.8,73.97,77744.0,68.3063,68.4451,68.2693,68.4266,77744.0
2022-10-17 15:45:00,73.97,73.97,73.8,73.82,92101.0,68.4266,68.4266,68.2693,68.2878,92101.0
2022-10-17 15:50:00,73.82,73.9,73.77,73.83,159377.0,68.2878,68.3618,68.2416,68.2971,159377.0
2022-10-17 15:55:00,73.83,73.84,73.57,73.71,489541.0,68.2971,68.3063,68.0566,68.1861,489541.0
2022-10-18 09:30:00,75.55,75.94,75.35,75.59,262453.0,69.8882,70.249,69.7032,69.9252,262453.0
2022-10-18 09:35:00,75.6,75.78,75.26,75.3,73309.0,69.9344,70.1009,69.6199,69.6569,73309.0
2022-10-18 09:40:00,75.28,75.31,74.97,75.24,66826.0,69.6384,69.6662,69.3516,69.6014,66826.0
2022-10-18 09:45:00,75.33,75.49,75.14,75.49,83929.0,69.6847,69.8327,69.5089,69.8327,83929.0
2022-10-18 09:50:00,75.49,75.57,75.31,75.38,84037.0,69.8327,69.9067,69.6662,69.7309,84037.0
2022-10-18 09:55:00,75.36,75.6,75.3,75.37,66261.0,69.7124,69.9344,69.6569,69.7217,66261.0
2022-10-18 10:00:00,75.39,75.7,75.37,75.69,65990.0,69.7402,70.0269,69.7217,70.0177,65990.0
2022-10-18 10:05:00,75.67,75.81,75.66,75.73,69732.0,69.9992,70.1287,69.9899,70.0547,69732.0
2022-10-18 10:10:00,75.72,75.8,75.64,75.66,45172.0,70.0454,70.1194,69.9714,69.9899,45172.0
2022-10-18 10:15:00,75.66,75.73,75.51,75.59,47440.0,69.9899,70.0547,69.8512,69.9252,47440.0
2022-10-18 10:20:00,75.61,75.65,75.36,75.36,46045.0,69.9437,69.9807,69.7124,69.7124,46045.0
2022-10-18 10:25:00,75.36,75.54,75.3,75.47,41294.0,69.7124,69.8789,69.6569,69.8142,41294.0
2022-10-18 10:30:00,75.47,75.57,75.37,75.43,46853.0,69.8142,69.9067,69.7217,69.7772,46853.0
2022-10-18 10:35:00,75.45,75.55,75.23,75.26,59220.0,69.7957,69.8882,69.5922,69.6199,59220.0
2022-10-18 10:40:00,75.26,75.27,75.05,75.1,46285.0,69.6199,69.6292,69.4257,69.4719,46285.0
2022-10-18 10:45:00,75.1,75.26,75.06,75.18,29780.0,69.4719,69.6199,69.4349,69.5459,29780.0
2022-10-18 10:50:00,75.17,75.2,74.95,75.03,30189.0,69.5367,69.5644,69.3331,69.4072,30189.0
2022-10-18 10:55:00,75.02,75.09,74.97,74.97,32997.0,69.3979,69.4627,69.3516,69.3516,32997.0
2022-10-18 11:00:00,74.97,75.11,74.86,75.06,55258.0,69.3516,69.4812,69.2499,69.4349,55258.0
2022-10-18 11:05:00,75.06,75.08,74.83,74.89,45953.0,69.4349,69.4534,69.2221,69.2776,45953.0
2022-10-18 11:10:00,74.87,74.93,74.53,74.57,42428.0,69.2591,69.3146,68.9446,68.9816,42428.0
2022-10-18 11:15:00,74.56,74.64,74.35,74.39,57376.0,68.9724,69.0464,68.7781,68.8151,57376.0
2022-10-18 11:20:00,74.4,74.45,74.24,74.3,95999.0,68.8244,68.8706,68.6764,68.7319,95999.0
2022-10-18 11:25:00,74.26,74.41,74.24,74.41,48839.0,68.6949,68.8336,68.6764,68.8336,48839.0
2022-10-18 11:30:00,74.42,74.49,74.28,74.38,52013.0,68.8429,68.9076,68.7134,68.8059,52013.0
2022-10-18 11:35:00,74.37,74.43,74.19,74.33,41669.0,68.7966,68.8521,68.6301,68.7596,41669.0
2022-10-18 11:40:00,74.36,74.36,74.16,74.27,47732.0,68.7874,68.7874,68.6024,68.7041,47732.0
2022-10-18 11:45:00,74.27,74.27,74.17,74.26,45394.0,68.7041,68.7041,68.6116,68.6949,45394.0
2022-10-18 11:50:00,74.27,74.35,74.22,74.24,31294.0,68.7041,68.7781,68.6579,68.6764,31294.0
2022-10-18 11:55:00,74.23,74.26,74.15,74.16,22501.0,68.6671,68.6949,68.5931,68.6024,22501.0
2022-10-18 12:00:00,74.15,74.28,74.11,74.27,44372.0,68.5931,68.7134,68.5561,68.7041,44372.0
2022-10-18 12:05:00,74.28,74.54,74.2,74.51,39399.0,68.7134,68.9539,68.6394,68.9261,39399.0
2022-10-18 12:10:00,74.52,74.67,74.44,74.6,31334.0,68.9354,69.0741,68.8614,69.0094,31334.0
2022-10-18 12:15:00,74.59,74.76,74.51,74.71,24151.0,69.0001,69.1574,68.9261,69.1111,24151.0
2022-10-18 12:20:00,74.71,74.75,74.65,74.66,17699.0,69.1111,69.1481,69.0556,69.0649,17699.0
2022-10-18 12:25:00,74.66,74.79,74.62,74.78,20004.0,69.0649,69.1851,69.0279,69.1759,20004.0
2022-10-18 12:30:00,74.78,74.88,74.75,74.87,26264.0,69.1759,69.2684,69.1481,69.2591,26264.0
2022-10-18 12:35:00,74.88,75.11,74.85,75.03,47414.0,69.2684,69.4812,69.2406,69.4072,47414.0
2022-10-18 12:40:00,75.03,75.14,74.95,74.95,85982.0,69.4072,69.5089,69.3331,69.3331,85982.0
2022-10-18 12:45:00,74.96,74.99,74.82,74.87,35665.0,69.3424,69.3702,69.2129,69.2591,35665.0
2022-10-18 12:50:00,74.86,75.08,74.85,75.07,38591.0,69.2499,69.4534,69.2406,69.4442,38591.0
2022-10-18 12:55:00,75.06,75.14,74.89,74.92,60893.0,69.4349,69.5089,69.2776,69.3054,60893.0
2022-10-18 13:00:00,74.92,74.93,74.65,74.66,37909.0,69.3054,69.3146,69.0556,69.0649,37909.0
2022-10-18 13:05:00,74.66,74.85,74.65,74.8,28797.0,69.0649,69.2406,69.0556,69.1944,28797.0
2022-10-18 13:10:00,74.79,75.01,74.76,75.0,31305.0,69.1851,69.3887,69.1574,69.3794,31305.0
2022-10-18 13:15:00,75.01,75.02,74.91,74.95,33253.0,69.3887,69.3979,69.2961,69.3331,33253.0
2022-10-18 13:20:00,74.95,75.0,74.83,74.89,34978.0,69.3331,69.3794,69.2221,69.2776,34978.0
2022-10-18 13:25:00,74.89,75.0,74.86,74.98,27326.0,69.2776,69.3794,69.2499,69.3609,27326.0
2022-10-18 13:30:00,74.98,75.17,74.89,75.16,64245.0,69.3609,69.5367,69.2776,69.5274,64245.0
2022-10-18 13:35:00,75.17,75.19,75.06,75.11,16703.0,69.5367,69.5552,69.4349,69.4812,16703.0
2022-10-18 13:40:00,75.12,75.16,74.97,75.03,51622.0,69.4904,69.5274,69.3516,69.4072,51622.0
2022-10-18 13:45:00,75.02,75.08,74.94,75.08,35793.0,69.3979,69.4534,69.3239,69.4534,35793.0
2022-10-18 13:50:00,75.08,75.19,75.04,75.19,24813.0,69.4534,69.5552,69.4164,69.5552,24813.0
2022-10-18 13:55:00,75.19,75.27,75.14,75.17,36497.0,69.5552,69.6292,69.5089,69.5367,36497.0
2022-10-18 14:00:00,75.17,75.3,75.13,75.14,28829.0,69.5367,69.6569,69.4997,69.5089,28829.0
2022-10-18 14:05:00,75.14,75.25,75.11,75.12,29314.0,69.5089,69.6107,69.4812,69.4904,29314.0
2022-10-18 14:10:00,75.14,75.26,75.14,75.24,21999.0,69.5089,69.6199,69.5089,69.6014,21999.0
2022-10-18 14:15:00,75.24,75.24,75.13,75.17,36480.0,69.6014,69.6014,69.4997,69.5367,36480.0
2022-10-18 14:20:00,75.17,75.27,75.09,75.26,26409.0,69.5367,69.6292,69.4627,69.6199,26409.0
2022-10-18 14:25:00,75.26,75.35,75.21,75.34,28843.0,69.6199,69.7032,69.5737,69.6939,28843.0
2022-10-18 14:30:00,75.35,75.41,75.31,75.36,52559.0,69.7032,69.7587,69.6662,69.7124,52559.0
2022-10-18 14:35:00,75.36,75.39,75.15,75.16,30329.0,69.7124,69.7402,69.5182,69.5274,30329.0
2022-10-18 14:40:00,75.18,75.19,74.88,74.91,36177.0,69.5459,69.5552,69.2684,69.2961,36177.0
2022-10-18 14:45:00,74.91,75.0,74.83,74.99,61987.0,69.2961,69.3794,69.2221,69.3702,61987.0
2022-10-18 14:50:00,74.98,74.98,74.88,74.97,62499.0,69.3609,69.3609,69.2684,69.3516,62499.0
2022-10-18 14:55:00,74.97,75.08,74.92,75.04,56136.0,69.3516,69.4534,69.3054,69.4164,56136.0
2022-10-18 15:00:00,75.04,75.09,74.93,74.99,41491.0,69.4164,69.4627,69.3146,69.3702,41491.0
2022-10-18 15:05:00,74.98,75.09,74.98,74.99,37846.0,69.3609,69.4627,69.3609,69.3702,37846.0
2022-10-18 15:10:00,74.99,75.06,74.85,74.9,31739.0,69.3702,69.4349,69.2406,69.2869,31739.0
2022-10-18 15:15:00,74.9,74.91,74.75,74.84,32996.0,69.2869,69.2961,69.1481,69.2314,32996.0
2022-10-18 15:20:00,74.85,75.0,74.81,74.98,38097.0,69.2406,69.3794,69.2036,69.3609,38097.0
2022-10-18 15:25:00,74.98,75.07,74.93,74.98,45771.0,69.3609,69.4442,69.3146,69.3609,45771.0
2022-10-18 15:30:00,74.98,75.1,74.91,75.04,95556.0,69.3609,69.4719,69.2961,69.4164,95556.0
2022-10-18 15:35:00,75.05,75.07,74.98,75.06,78079.0,69.4257,69.4442,69.3609,69.4349,78079.0
2022-10-18 15:40:00,75.07,75.11,74.93,75.05,84503.0,69.4442,69.4812,69.3146,69.4257,84503.0
2022-10-18 15:45:00,75.05,75.05,74.9,74.94,89154.0,69.4257,69.4257,69.2869,69.3239,89154.0
2022-10-18 15:50:00,74.93,75.09,74.85,74.94,184746.0,69.3146,69.4627,69.2406,69.3239,184746.0
2022-10-18 15:55:00,74.94,75.11,74.86,75.11,343428.0,69.3239,69.4812,69.2499,69.4812,343428.0
2022-10-19 09:30:00,74.24,74.47,73.48,73.94,196588.0,68.6764,68.8891,67.9733,68.3988,196588.0
2022-10-19 09:35:00,73.89,73.89,73.29,73.36,47041.0,68.3526,68.3526,67.7976,67.8623,47041.0
2022-10-19 09:40:00,73.34,73.5,73.17,73.32,78312.0,67.8438,67.9918,67.6865,67.8253,78312.0
2022-10-19 09:45:00,73.35,73.64,73.32,73.43,70159.0,67.8531,68.1213,67.8253,67.9271,70159.0
2022-10-19 09:50:00,73.42,73.66,73.42,73.64,54565.0,67.9178,68.1398,67.9178,68.1213,54565.0
2022-10-19 09:55:00,73.64,73.69,73.39,73.59,80178.0,68.1213,68.1676,67.8901,68.0751,80178.0
2022-10-19 10:00:00,73.59,73.88,73.57,73.74,112050.0,68.0751,68.3433,68.0566,68.2138,112050.0
2022-10-19 10:05:00,73.75,73.95,73.7,73.87,77158.0,68.2231,68.4081,68.1768,68.3341,77158.0
2022-10-19 10:10:00,73.87,74.03,73.7,73.98,47509.0,68.3341,68.4821,68.1768,68.4358,47509.0
2022-10-19 10:15:00,74.0,74.08,73.73,73.82,97416.0,68.4543,68.5283,68.2046,68.2878,97416.0
2022-10-19 10:20:00,73.82,73.98,73.76,73.93,117766.0,68.2878,68.4358,68.2323,68.3896,117766.0
2022-10-19 10:25:00,73.92,73.96,73.86,73.94,84779.0,68.3803,68.4173,68.3248,68.3988,84779.0
2022-10-19 10:30:00,73.95,73.97,73.77,73.84,75592.0,68.4081,68.4266,68.2416,68.3063,75592.0
2022-10-19 10:35:00,73.85,73.9,73.7,73.71,37486.0,68.3156,68.3618,68.1768,68.1861,37486.0
2022-10-19 10:40:00,73.72,73.72,73.5,73.51,61586.0,68.1953,68.1953,67.9918,68.0011,61586.0
2022-10-19 10:45:00,73.5,73.53,73.36,73.41,83143.0,67.9918,68.0196,67.8623,67.9086,83143.0
2022-10-19 10:50:00,73.41,73.47,73.25,73.27,71809.0,67.9086,67.9641,67.7605,67.779,71809.0
2022-10-19 10:55:00,73.26,73.28,73.18,73.24,84548.0,67.7698,67.7883,67.6958,67.7513,84548.0
2022-10-19 11:00:00,73.23,73.39,73.23,73.23,64634.0,67.742,67.8901,67.742,67.742,64634.0
2022-10-19 11:05:00,73.26,73.32,73.23,73.25,31079.0,67.7698,67.8253,67.742,67.7605,31079.0
2022-10-19 11:10:00,73.25,73.36,73.24,73.27,61994.0,67.7605,67.8623,67.7513,67.779,61994.0
2022-10-19 11:15:00,73.3,73.39,73.29,73.3,34658.0,67.8068,67.8901,67.7976,67.8068,34658.0
2022-10-19 11:20:00,73.3,73.32,73.19,73.2,43785.0,67.8068,67.8253,67.705,67.7143,43785.0
2022-10-19 11:25:00,73.2,73.21,73.08,73.11,56608.0,67.7143,67.7235,67.6033,67.631,56608.0
2022-10-19 11:30:00,73.11,73.11,72.9,72.9,73817.0,67.631,67.631,67.4368,67.4368,73817.0
2022-10-19 11:35:00,72.9,73.05,72.84,73.05,47893.0,67.4368,67.5755,67.3813,67.5755,47893.0
2022-10-19 11:40:00,73.04,73.11,72.99,73.03,29466.0,67.5663,67.631,67.52,67.557,29466.0
2022-10-19 11:45:00,73.04,73.14,72.98,73.13,154401.0,67.5663,67.6588,67.5108,67.6495,154401.0
2022-10-19 11:50:00,73.13,73.19,73.09,73.15,44633.0,67.6495,67.705,67.6125,67.668,44633.0
2022-10-19 11:55:00,73.15,73.15,72.99,73.04,45109.0,67.668,67.668,67.52,67.5663,45109.0
2022-10-19 12:00:00,73.03,73.04,72.88,72.9,45026.0,67.557,67.5663,67.4183,67.4368,45026.0
2022-10-19 12:05:00,72.9,72.94,72.76,72.84,89029.0,67.4368,67.4738,67.3073,67.3813,89029.0
2022-10-19 12:10:00,72.84,72.98,72.83,72.92,78450.0,67.3813,67.5108,67.372,67.4553,78450.0
2022-10-19 12:15:00,72.91,72.95,72.86,72.9,37825.0,67.446,67.483,67.3998,67.4368,37825.0
2022-10-19 12:20:00,72.89,72.96,72.83,72.86,51298.0,67.4275,67.4923,67.372,67.3998,51298.0
2022-10-19 12:25:00,72.86,72.9,72.75,72.83,47861.0,67.3998,67.4368,67.298,67.372,47861.0
2022-10-19 12:30:00,72.84,72.85,72.72,72.75,32447.0,67.3813,67.3905,67.2703,67.298,32447.0
2022-10-19 12:35:00,72.77,72.84,72.73,72.78,35009.0,67.3165,67.3813,67.2795,67.3258,35009.0
2022-10-19 12:40:00,72.79,72.83,72.67,72.69,80174.0,67.335,67.372,67.224,67.2425,80174.0
2022-10-19 12:45:00,72.69,72.71,72.56,72.66,94675.0,67.2425,67.261,67.1223,67.2148,94675.0
2022-10-19 12:50:00,72.66,72.83,72.65,72.8,36482.0,67.2148,67.372,67.2055,67.3443,36482.0
2022-10-19 12:55:00,72.8,72.86,72.79,72.81,39834.0,67.3443,67.3998,67.335,67.3535,39834.0
2022-10-19 13:00:00,72.81,72.95,72.69,72.7,149701.0,67.3535,67.483,67.2425,67.2518,149701.0
2022-10-19 13:05:00,72.72,72.73,72.52,72.54,75616.0,67.2703,67.2795,67.0853,67.1038,75616.0
2022-10-19 13:10:00,72.52,72.67,72.52,72.66,40637.0,67.0853,67.224,67.0853,67.2148,40637.0
2022-10-19 13:15:00,72.66,72.74,72.63,72.72,56345.0,67.2148,67.2888,67.187,67.2703,56345.0
2022-10-19 13:20:00,72.73,72.84,72.73,72.75,49445.0,67.2795,67.3813,67.2795,67.298,49445.0
2022-10-19 13:25:00,72.74,72.81,72.67,72.69,75646.0,67.2888,67.3535,67.224,67.2425,75646.0
2022-10-19 13:30:00,72.7,72.79,72.64,72.76,48721.0,67.2518,67.335,67.1963,67.3073,48721.0
2022-10-19 13:35:00,72.75,72.85,72.73,72.73,55411.0,67.298,67.3905,67.2795,67.2795,55411.0
2022-10-19 13:40:00,72.74,72.91,72.73,72.87,37470.0,67.2888,67.446,67.2795,67.409,37470.0
2022-10-19 13:45:00,72.87,72.9,72.76,72.78,31161.0,67.409,67.4368,67.3073,67.3258,31161.0
2022-10-19 13:50:00,72.77,72.96,72.74,72.95,46934.0,67.3165,67.4923,67.2888,67.483,46934.0
2022-10-19 13:55:00,72.95,73.09,72.9,73.09,39099.0,67.483,67.6125,67.4368,67.6125,39099.0
2022-10-19 14:00:00,73.08,73.23,73.0,73.2,38967.0,67.6033,67.742,67.5293,67.7143,38967.0
2022-10-19 14:05:00,73.22,73.34,73.15,73.26,49145.0,67.7328,67.8438,67.668,67.7698,49145.0
2022-10-19 14:10:00,73.25,73.35,73.24,73.33,41628.0,67.7605,67.8531,67.7513,67.8346,41628.0
2022-10-19 14:15:00,73.32,73.41,73.26,73.26,48730.0,67.8253,67.9086,67.7698,67.7698,48730.0
2022-10-19 14:20:00,73.27,73.27,73.16,73.2,43174.0,67.779,67.779,67.6773,67.7143,43174.0
2022-10-19 14:25:00,73.2,73.27,73.12,73.23,44864.0,67.7143,67.779,67.6403,67.742,44864.0
2022-10-19 14:30:00,73.22,73.29,73.19,73.21,42232.0,67.7328,67.7976,67.705,67.7235,42232.0
2022-10-19 14:35:00,73.2,73.25,73.19,73.23,40126.0,67.7143,67.7605,67.705,67.742,40126.0
2022-10-19 14:40:00,73.24,73.3,73.18,73.21,49218.0,67.7513,67.8068,67.6958,67.7235,49218.0
2022-10-19 14:45:00,73.2,73.23,73.07,73.08,62847.0,67.7143,67.742,67.594,67.6033,62847.0
2022-10-19 14:50:00,73.06,73.14,73.06,73.06,42005.0,67.5848,67.6588,67.5848,67.5848,42005.0
2022-10-19 14:55:00,73.07,73.21,73.05,73.14,56097.0,67.594,67.7235,67.5755,67.6588,56097.0
2022-10-19 15:00:00,73.15,73.31,73.15,73.17,50340.0,67.668,67.8161,67.668,67.6865,50340.0
2022-10-19 15:05:00,73.17,73.26,73.1,73.23,70152.0,67.6865,67.7698,67.6218,67.742,70152.0
2022-10-19 15:10:00,73.24,73.3,73.22,73.24,76888.0,67.7513,67.8068,67.7328,67.7513,76888.0
2022-10-19 15:15:00,73.23,73.4,73.21,73.39,58759.0,67.742,67.8993,67.7235,67.8901,58759.0
2022-10-19 15:20:00,73.39,73.4,73.31,73.31,97737.0,67.8901,67.8993,67.8161,67.8161,97737.0
2022-10-19 15:25:00,73.3,73.31,73.17,73.22,64937.0,67.8068,67.8161,67.6865,67.7328,64937.0
2022-10-19 15:30:00,73.23,73.38,73.2,73.35,84690.0,67.742,67.8808,67.7143,67.8531,84690.0
2022-10-19 15:35:00,73.38,73.53,73.35,73.4,71670.0,67.8808,68.0196,67.8531,67.8993,71670.0
2022-10-19 15:40:00,73.4,73.54,73.4,73.5,97310.0,67.8993,68.0288,67.8993,67.9918,97310.0
2022-10-19 15:45:00,73.5,73.51,73.35,73.41,177348.0,67.9918,68.0011,67.8531,67.9086,177348.0
2022-10-19 15:50:00,73.4,73.63,73.38,73.63,309532.0,67.8993,68.1121,67.8808,68.1121,309532.0
2022-10-19 15:55:00,73.62,73.69,73.57,73.64,495062.0,68.1028,68.1676,68.0566,68.1213,495062.0
2022-10-20 09:30:00,73.37,73.48,72.32,72.68,222800.0,67.8716,67.9733,66.9002,67.2333,222800.0
2022-10-20 09:35:00,72.65,72.65,71.93,71.94,115957.0,67.2055,67.2055,66.5395,66.5487,115957.0
2022-10-20 09:40:00,71.96,72.06,71.35,71.55,154471.0,66.5672,66.6597,66.0029,66.1879,154471.0
2022-10-20 09:45:00,71.54,71.94,71.49,71.66,85521.0,66.1787,66.5487,66.1324,66.2897,85521.0
2022-10-20 09:50:00,71.66,71.87,71.57,71.8,87338.0,66.2897,66.484,66.2065,66.4192,87338.0
2022-10-20 09:55:00,71.81,71.81,71.52,71.52,168419.0,66.4285,66.4285,66.1602,66.1602,168419.0
2022-10-20 10:00:00,71.52,71.81,71.45,71.76,89679.0,66.1602,66.4285,66.0954,66.3822,89679.0
2022-10-20 10:05:00,71.77,71.9,71.68,71.76,75755.0,66.3915,66.5117,66.3082,66.3822,75755.0
2022-10-20 10:10:00,71.76,71.77,71.43,71.43,89682.0,66.3822,66.3915,66.0769,66.0769,89682.0
2022-10-20 10:15:00,71.45,71.79,71.43,71.72,144605.0,66.0954,66.41,66.0769,66.3452,144605.0
2022-10-20 10:20:00,71.73,71.85,71.64,71.7,74999.0,66.3545,66.4655,66.2712,66.3267,74999.0
2022-10-20 10:25:00,71.69,71.78,71.62,71.78,76940.0,66.3175,66.4007,66.2527,66.4007,76940.0
2022-10-20 10:30:00,71.77,71.8,71.6,71.65,110951.0,66.3915,66.4192,66.2342,66.2805,110951.0
2022-10-20 10:35:00,71.66,71.67,71.4,71.41,143554.0,66.2897,66.299,66.0492,66.0584,143554.0
2022-10-20 10:40:00,71.42,71.51,71.35,71.5,68482.0,66.0677,66.1509,66.0029,66.1417,68482.0
2022-10-20 10:45:00,71.5,71.61,71.47,71.6,43485.0,66.1417,66.2435,66.1139,66.2342,43485.0
2022-10-20 10:50:00,71.61,71.84,71.61,71.71,74439.0,66.2435,66.4562,66.2435,66.336,74439.0
2022-10-20 10:55:00,71.72,71.76,71.63,71.69,89134.0,66.3452,66.3822,66.262,66.3175,89134.0
2022-10-20 11:00:00,71.66,71.84,71.63,71.75,59376.0,66.2897,66.4562,66.262,66.373,59376.0
2022-10-20 11:05:00,71.72,71.81,71.72,71.75,28951.0,66.3452,66.4285,66.3452,66.373,28951.0
2022-10-20 11:10:00,71.76,71.76,71.55,71.55,27279.0,66.3822,66.3822,66.1879,66.1879,27279.0
2022-10-20 11:15:00,71.55,71.56,71.34,71.34,86884.0,66.1879,66.1972,65.9937,65.9937,86884.0
2022-10-20 11:20:00,71.34,71.41,71.24,71.27,174759.0,65.9937,66.0584,65.9012,65.9289,174759.0
2022-10-20 11:25:00,71.28,71.3,71.11,71.19,121201.0,65.9382,65.9567,65.7809,65.8549,121201.0
2022-10-20 11:30:00,71.21,71.33,71.17,71.19,88381.0,65.8734,65.9844,65.8364,65.8549,88381.0
2022-10-20 11:35:00,71.18,71.22,71.06,71.08,241606.0,65.8457,65.8827,65.7347,65.7532,241606.0
2022-10-20 11:40:00,71.07,71.1,70.98,71.03,187852.0,65.7439,65.7717,65.6607,65.7069,187852.0
2022-10-20 11:45:00,71.03,71.03,70.82,70.83,111387.0,65.7069,65.7069,65.5127,65.5219,111387.0
2022-10-20 11:50:00,70.83,70.93,70.81,70.91,123660.0,65.5219,65.6144,65.5034,65.5959,123660.0
2022-10-20 11:55:00,70.91,71.0,70.84,70.95,186931.0,65.5959,65.6792,65.5312,65.6329,186931.0
2022-10-20 12:00:00,70.95,70.99,70.74,70.81,87434.0,65.6329,65.6699,65.4387,65.5034,87434.0
2022-10-20 12:05:00,70.81,70.88,70.68,70.83,76228.0,65.5034,65.5682,65.3831,65.5219,76228.0
2022-10-20 12:10:00,70.84,70.95,70.76,70.85,89905.0,65.5312,65.6329,65.4572,65.5404,89905.0
2022-10-20 12:15:00,70.84,70.96,70.82,70.89,55835.0,65.5312,65.6422,65.5127,65.5774,55835.0
2022-10-20 12:20:00,70.88,70.88,70.67,70.71,72137.0,65.5682,65.5682,65.3739,65.4109,72137.0
2022-10-20 12:25:00,70.71,70.72,70.58,70.66,119939.0,65.4109,65.4202,65.2906,65.3646,119939.0
2022-10-20 12:30:00,70.65,70.74,70.63,70.64,81369.0,65.3554,65.4387,65.3369,65.3461,81369.0
2022-10-20 12:35:00,70.63,70.74,70.63,70.63,83992.0,65.3369,65.4387,65.3369,65.3369,83992.0
2022-10-20 12:40:00,70.64,70.71,70.61,70.67,57600.0,65.3461,65.4109,65.3184,65.3739,57600.0
2022-10-20 12:45:00,70.67,70.68,70.55,70.68,57425.0,65.3739,65.3831,65.2629,65.3831,57425.0
2022-10-20 12:50:00,70.66,70.66,70.55,70.56,52864.0,65.3646,65.3646,65.2629,65.2721,52864.0
2022-10-20 12:55:00,70.56,70.71,70.52,70.69,87401.0,65.2721,65.4109,65.2351,65.3924,87401.0
2022-10-20 13:00:00,70.68,70.69,70.56,70.67,88805.0,65.3831,65.3924,65.2721,65.3739,88805.0
2022-10-20 13:05:00,70.68,70.7,70.36,70.38,150683.0,65.3831,65.4016,65.0871,65.1056,150683.0
2022-10-20 13:10:00,70.36,70.51,70.34,70.41,114251.0,65.0871,65.2259,65.0686,65.1334,114251.0
2022-10-20 13:15:00,70.41,70.42,70.26,70.27,191248.0,65.1334,65.1426,64.9946,65.0039,191248.0
2022-10-20 13:20:00,70.26,70.39,70.23,70.37,98629.0,64.9946,65.1149,64.9669,65.0964,98629.0
2022-10-20 13:25:00,70.37,70.56,70.36,70.55,86286.0,65.0964,65.2721,65.0871,65.2629,86286.0
2022-10-20 13:30:00,70.55,70.6,70.36,70.37,48303.0,65.2629,65.3091,65.0871,65.0964,48303.0
2022-10-20 13:35:00,70.37,70.4,70.32,70.36,55356.0,65.0964,65.1241,65.0501,65.0871,55356.0
2022-10-20 13:40:00,70.36,70.44,70.27,70.38,46165.0,65.0871,65.1611,65.0039,65.1056,46165.0
2022-10-20 13:45:00,70.38,70.39,70.17,70.21,59584.0,65.1056,65.1149,64.9114,64.9484,59584.0
2022-10-20 13:50:00,70.2,70.25,70.04,70.11,152765.0,64.9391,64.9854,64.7911,64.8559,152765.0
2022-10-20 13:55:00,70.11,70.19,70.02,70.19,93366.0,64.8559,64.9299,64.7726,64.9299,93366.0
2022-10-20 14:00:00,70.18,70.18,69.91,69.94,104599.0,64.9206,64.9206,64.6709,64.6986,104599.0
2022-10-20 14:05:00,69.94,70.02,69.85,70.0,115430.0,64.6986,64.7726,64.6153,64.7541,115430.0
2022-10-20 14:10:00,70.01,70.02,69.85,69.9,158460.0,64.7634,64.7726,64.6153,64.6616,158460.0
2022-10-20 14:15:00,69.9,69.97,69.85,69.92,91227.0,64.6616,64.7264,64.6153,64.6801,91227.0
2022-10-20 14:20:00,69.91,69.95,69.86,69.86,79929.0,64.6709,64.7079,64.6246,64.6246,79929.0
2022-10-20 14:25:00,69.87,69.92,69.81,69.85,46952.0,64.6339,64.6801,64.5783,64.6153,46952.0
2022-10-20 14:30:00,69.83,69.94,69.8,69.93,77398.0,64.5968,64.6986,64.5691,64.6894,77398.0
2022-10-20 14:35:00,69.93,69.96,69.84,69.84,52208.0,64.6894,64.7171,64.6061,64.6061,52208.0
2022-10-20 14:40:00,69.85,69.93,69.82,69.83,103886.0,64.6153,64.6894,64.5876,64.5968,103886.0
2022-10-20 14:45:00,69.84,69.98,69.83,69.98,73379.0,64.6061,64.7356,64.5968,64.7356,73379.0
2022-10-20 14:50:00,69.97,70.24,69.94,70.21,317397.0,64.7264,64.9761,64.6986,64.9484,317397.0
2022-10-20 14:55:00,70.21,70.4,70.21,70.31,77102.0,64.9484,65.1241,64.9484,65.0409,77102.0
2022-10-20 15:00:00,70.3,70.4,70.29,70.31,117654.0,65.0316,65.1241,65.0224,65.0409,117654.0
2022-10-20 15:05:00,70.3,70.54,70.29,70.4,131620.0,65.0316,65.2536,65.0224,65.1241,131620.0
2022-10-20 15:10:00,70.4,70.47,70.37,70.46,99847.0,65.1241,65.1889,65.0964,65.1796,99847.0
2022-10-20 15:15:00,70.45,70.49,70.33,70.34,88342.0,65.1704,65.2074,65.0594,65.0686,88342.0
2022-10-20 15:20:00,70.34,70.39,70.21,70.27,138666.0,65.0686,65.1149,64.9484,65.0039,138666.0
2022-10-20 15:25:00,70.27,70.27,70.06,70.16,121512.0,65.0039,65.0039,64.8096,64.9021,121512.0
2022-10-20 15:30:00,70.16,70.23,70.06,70.21,132830.0,64.9021,64.9669,64.8096,64.9484,132830.0
2022-10-20 15:35:00,70.21,70.34,70.16,70.25,237219.0,64.9484,65.0686,64.9021,64.9854,237219.0
2022-10-20 15:40:00,70.25,70.39,70.23,70.39,226776.0,64.9854,65.1149,64.9669,65.1149,226776.0
2022-10-20 15:45:00,70.38,70.41,70.29,70.39,294116.0,65.1056,65.1334,65.0224,65.1149,294116.0
2022-10-20 15:50:00,70.4,70.67,70.39,70.6,352219.0,65.1241,65.3739,65.1149,65.3091,352219.0
2022-10-20 15:55:00,70.6,70.66,70.52,70.63,714853.0,65.3091,65.3646,65.2351,65.3369,714853.0
2022-10-21 09:30:00,71.08,71.17,70.3,70.68,773878.0,65.7532,65.8364,65.0316,65.3831,773878.0
2022-10-21 09:35:00,70.7,71.25,70.55,70.9,116155.0,65.4016,65.9104,65.2629,65.5867,116155.0
2022-10-21 09:40:00,70.93,71.29,70.6,71.29,120379.0,65.6144,65.9474,65.3091,65.9474,120379.0
2022-10-21 09:45:00,71.28,71.28,70.89,70.96,177673.0,65.9382,65.9382,65.5774,65.6422,177673.0
2022-10-21 09:50:00,70.94,71.39,70.86,71.37,84413.0,65.6237,66.0399,65.5497,66.0214,84413.0
2022-10-21 09:55:00,71.39,71.77,71.23,71.77,65044.0,66.0399,66.3915,65.8919,66.3915,65044.0
2022-10-21 10:00:00,71.76,71.76,71.53,71.61,88737.0,66.3822,66.3822,66.1694,66.2435,88737.0
2022-10-21 10:05:00,71.62,71.82,71.49,71.75,93275.0,66.2527,66.4377,66.1324,66.373,93275.0
2022-10-21 10:10:00,71.79,71.86,71.51,71.6,81724.0,66.41,66.4747,66.1509,66.2342,81724.0
2022-10-21 10:15:00,71.6,71.68,71.42,71.45,74713.0,66.2342,66.3082,66.0677,66.0954,74713.0
2022-10-21 10:20:00,71.48,71.58,71.28,71.29,46932.0,66.1232,66.2157,65.9382,65.9474,46932.0
2022-10-21 10:25:00,71.29,71.39,71.23,71.27,73967.0,65.9474,66.0399,65.8919,65.9289,73967.0
2022-10-21 10:30:00,71.28,71.49,71.28,71.32,50445.0,65.9382,66.1324,65.9382,65.9752,50445.0
2022-10-21 10:35:00,71.32,71.53,71.25,71.45,97145.0,65.9752,66.1694,65.9104,66.0954,97145.0
2022-10-21 10:40:00,71.44,71.62,71.41,71.47,55877.0,66.0862,66.2527,66.0584,66.1139,55877.0
2022-10-21 10:45:00,71.47,71.64,71.43,71.64,70785.0,66.1139,66.2712,66.0769,66.2712,70785.0
2022-10-21 10:50:00,71.64,71.71,71.53,71.53,70242.0,66.2712,66.336,66.1694,66.1694,70242.0
2022-10-21 10:55:00,71.52,71.57,71.37,71.41,48606.0,66.1602,66.2065,66.0214,66.0584,48606.0
2022-10-21 11:00:00,71.41,71.44,71.33,71.41,38773.0,66.0584,66.0862,65.9844,66.0584,38773.0
2022-10-21 11:05:00,71.43,71.66,71.43,71.62,40293.0,66.0769,66.2897,66.0769,66.2527,40293.0
2022-10-21 11:10:00,71.62,71.87,71.61,71.79,59153.0,66.2527,66.484,66.2435,66.41,59153.0
2022-10-21 11:15:00,71.78,71.94,71.7,71.92,80766.0,66.4007,66.5487,66.3267,66.5302,80766.0
2022-10-21 11:20:00,71.92,72.05,71.82,71.99,168017.0,66.5302,66.6505,66.4377,66.595,168017.0
2022-10-21 11:25:00,72.0,72.17,71.99,72.13,82143.0,66.6042,66.7615,66.595,66.7245,82143.0
2022-10-21 11:30:00,72.13,72.33,72.13,72.25,51187.0,66.7245,66.9095,66.7245,66.8355,51187.0
2022-10-21 11:35:00,72.26,72.29,72.04,72.05,44861.0,66.8447,66.8725,66.6412,66.6505,44861.0
2022-10-21 11:40:00,72.06,72.26,72.0,72.2,61908.0,66.6597,66.8447,66.6042,66.7892,61908.0
2022-10-21 11:45:00,72.2,72.33,72.17,72.32,59637.0,66.7892,66.9095,66.7615,66.9002,59637.0
2022-10-21 11:50:00,72.32,72.39,72.23,72.32,55401.0,66.9002,66.965,66.817,66.9002,55401.0
2022-10-21 11:55:00,72.32,72.35,72.19,72.35,49074.0,66.9002,66.928,66.78,66.928,49074.0
2022-10-21 12:00:00,72.36,72.67,72.35,72.66,51810.0,66.9372,67.224,66.928,67.2148,51810.0
2022-10-21 12:05:00,72.66,72.66,72.46,72.52,33475.0,67.2148,67.2148,67.0298,67.0853,33475.0
2022-10-21 12:10:00,72.52,72.54,72.32,72.43,31910.0,67.0853,67.1038,66.9002,67.002,31910.0
2022-10-21 12:15:00,72.46,72.52,72.33,72.34,52524.0,67.0298,67.0853,66.9095,66.9187,52524.0
2022-10-21 12:20:00,72.34,72.38,72.26,72.38,96835.0,66.9187,66.9557,66.8447,66.9557,96835.0
2022-10-21 12:25:00,72.37,72.49,72.22,72.26,36649.0,66.9465,67.0575,66.8077,66.8447,36649.0
2022-10-21 12:30:00,72.26,72.36,72.19,72.33,18562.0,66.8447,66.9372,66.78,66.9095,18562.0
2022-10-21 12:35:00,72.34,72.58,72.34,72.43,32362.0,66.9187,67.1408,66.9187,67.002,32362.0
2022-10-21 12:40:00,72.43,72.63,72.41,72.6,21880.0,67.002,67.187,66.9835,67.1593,21880.0
2022-10-21 12:45:00,72.59,72.83,72.58,72.78,38455.0,67.15,67.372,67.1408,67.3258,38455.0
2022-10-21 12:50:00,72.78,72.83,72.74,72.79,31270.0,67.3258,67.372,67.2888,67.335,31270.0
2022-10-21 12:55:00,72.8,72.84,72.76,72.78,62777.0,67.3443,67.3813,67.3073,67.3258,62777.0
2022-10-21 13:00:00,72.78,72.84,72.75,72.8,46719.0,67.3258,67.3813,67.298,67.3443,46719.0
2022-10-21 13:05:00,72.79,72.79,72.56,72.58,76044.0,67.335,67.335,67.1223,67.1408,76044.0
2022-10-21 13:10:00,72.58,72.63,72.44,72.44,39280.0,67.1408,67.187,67.0113,67.0113,39280.0
2022-10-21 13:15:00,72.44,72.68,72.4,72.64,48908.0,67.0113,67.2333,66.9742,67.1963,48908.0
2022-10-21 13:20:00,72.63,72.72,72.51,72.53,36323.0,67.187,67.2703,67.076,67.0945,36323.0
2022-10-21 13:25:00,72.53,72.7,72.52,72.67,35573.0,67.0945,67.2518,67.0853,67.224,35573.0
2022-10-21 13:30:00,72.67,72.79,72.65,72.69,41010.0,67.224,67.335,67.2055,67.2425,41010.0
2022-10-21 13:35:00,72.68,72.79,72.68,72.75,35068.0,67.2333,67.335,67.2333,67.298,35068.0
2022-10-21 13:40:00,72.75,72.86,72.7,72.7,29232.0,67.298,67.3998,67.2518,67.2518,29232.0
2022-10-21 13:45:00,72.7,72.84,72.7,72.81,31101.0,67.2518,67.3813,67.2518,67.3535,31101.0
2022-10-21 13:50:00,72.81,72.84,72.77,72.83,27908.0,67.3535,67.3813,67.3165,67.372,27908.0
2022-10-21 13:55:00,72.83,72.88,72.78,72.87,32321.0,67.372,67.4183,67.3258,67.409,32321.0
2022-10-21 14:00:00,72.88,72.91,72.81,72.83,42936.0,67.4183,67.446,67.3535,67.372,42936.0
2022-10-21 14:05:00,72.83,72.92,72.8,72.88,38788.0,67.372,67.4553,67.3443,67.4183,38788.0
2022-10-21 14:10:00,72.88,72.95,72.81,72.82,25961.0,67.4183,67.483,67.3535,67.3628,25961.0
2022-10-21 14:15:00,72.82,72.86,72.67,72.72,49956.0,67.3628,67.3998,67.224,67.2703,49956.0
2022-10-21 14:20:00,72.72,72.78,72.67,72.68,18340.0,67.2703,67.3258,67.224,67.2333,18340.0
2022-10-21 14:25:00,72.68,72.71,72.64,72.67,24975.0,67.2333,67.261,67.1963,67.224,24975.0
2022-10-21 14:30:00,72.67,72.74,72.63,72.63,29165.0,67.224,67.2888,67.187,67.187,29165.0
2022-10-21 14:35:00,72.62,72.66,72.56,72.61,27154.0,67.1778,67.2148,67.1223,67.1685,27154.0
2022-10-21 14:40:00,72.62,72.65,72.53,72.53,41812.0,67.1778,67.2055,67.0945,67.0945,41812.0
2022-10-21 14:45:00,72.52,72.64,72.52,72.63,38519.0,67.0853,67.1963,67.0853,67.187,38519.0
2022-10-21 14:50:00,72.64,72.67,72.61,72.65,31206.0,67.1963,67.224,67.1685,67.2055,31206.0
2022-10-21 14:55:00,72.64,72.74,72.61,72.72,51079.0,67.1963,67.2888,67.1685,67.2703,51079.0
2022-10-21 15:00:00,72.73,72.84,72.71,72.81,43142.0,67.2795,67.3813,67.261,67.3535,43142.0
2022-10-21 15:05:00,72.81,72.81,72.74,72.81,49525.0,67.3535,67.3535,67.2888,67.3535,49525.0
2022-10-21 15:10:00,72.81,72.84,72.77,72.81,48798.0,67.3535,67.3813,67.3165,67.3535,48798.0
2022-10-21 15:15:00,72.82,72.86,72.7,72.83,59478.0,67.3628,67.3998,67.2518,67.372,59478.0
2022-10-21 15:20:00,72.82,72.97,72.8,72.94,72670.0,67.3628,67.5015,67.3443,67.4738,72670.0
2022-10-21 15:25:00,72.95,73.0,72.92,72.95,60104.0,67.483,67.5293,67.4553,67.483,60104.0
2022-10-21 15:30:00,72.94,72.97,72.86,72.93,168204.0,67.4738,67.5015,67.3998,67.4645,168204.0
2022-10-21 15:35:00,72.93,72.93,72.61,72.63,223532.0,67.4645,67.4645,67.1685,67.187,223532.0
2022-10-21 15:40:00,72.62,72.68,72.34,72.36,331409.0,67.1778,67.2333,66.9187,66.9372,331409.0
2022-10-21 15:45:00,72.36,72.39,72.06,72.16,505791.0,66.9372,66.965,66.6597,66.7522,505791.0
2022-10-21 15:50:00,72.16,72.17,71.56,71.58,726000.0,66.7522,66.7615,66.1972,66.2157,726000.0
2022-10-21 15:55:00,71.57,71.79,71.5,71.68,1136776.0,66.2065,66.41,66.1417,66.3082,1136776.0
2022-10-24 09:30:00,72.49,73.22,72.41,73.15,160728.0,67.0575,67.7328,66.9835,67.668,160728.0
2022-10-24 09:35:00,73.15,73.47,73.11,73.3,64862.0,67.668,67.9641,67.631,67.8068,64862.0
2022-10-24 09:40:00,73.28,73.38,73.03,73.24,73497.0,67.7883,67.8808,67.557,67.7513,73497.0
2022-10-24 09:45:00,73.26,73.69,73.03,73.1,126386.0,67.7698,68.1676,67.557,67.6218,126386.0
2022-10-24 09:50:00,73.14,73.24,72.88,73.14,74281.0,67.6588,67.7513,67.4183,67.6588,74281.0
2022-10-24 09:55:00,73.15,73.42,73.14,73.39,62179.0,67.668,67.9178,67.6588,67.8901,62179.0
2022-10-24 10:00:00,73.4,73.4,72.76,72.78,72390.0,67.8993,67.8993,67.3073,67.3258,72390.0
2022-10-24 10:05:00,72.8,72.8,72.21,72.31,83923.0,67.3443,67.3443,66.7985,66.891,83923.0
2022-10-24 10:10:00,72.32,72.65,72.28,72.65,151697.0,66.9002,67.2055,66.8632,67.2055,151697.0
2022-10-24 10:15:00,72.66,72.66,72.14,72.28,59041.0,67.2148,67.2148,66.7337,66.8632,59041.0
2022-10-24 10:20:00,72.26,72.26,71.96,71.99,89261.0,66.8447,66.8447,66.5672,66.595,89261.0
2022-10-24 10:25:00,72.04,72.26,72.01,72.24,58978.0,66.6412,66.8447,66.6135,66.8262,58978.0
2022-10-24 10:30:00,72.24,72.57,72.15,72.57,64821.0,66.8262,67.1315,66.743,67.1315,64821.0
2022-10-24 10:35:00,72.55,72.76,72.55,72.66,54683.0,67.113,67.3073,67.113,67.2148,54683.0
2022-10-24 10:40:00,72.65,72.72,72.53,72.56,30905.0,67.2055,67.2703,67.0945,67.1223,30905.0
2022-10-24 10:45:00,72.55,72.55,72.15,72.23,125576.0,67.113,67.113,66.743,66.817,125576.0
2022-10-24 10:50:00,72.23,72.51,72.23,72.39,95647.0,66.817,67.076,66.817,66.965,95647.0
2022-10-24 10:55:00,72.41,72.55,72.28,72.46,58356.0,66.9835,67.113,66.8632,67.0298,58356.0
2022-10-24 11:00:00,72.47,72.52,72.3,72.41,50509.0,67.039,67.0853,66.8817,66.9835,50509.0
2022-10-24 11:05:00,72.41,72.52,72.07,72.08,142659.0,66.9835,67.0853,66.669,66.6782,142659.0
2022-10-24 11:10:00,72.08,72.27,72.08,72.24,67741.0,66.6782,66.854,66.6782,66.8262,67741.0
2022-10-24 11:15:00,72.25,72.38,72.19,72.26,77740.0,66.8355,66.9557,66.78,66.8447,77740.0
2022-10-24 11:20:00,72.3,72.63,72.29,72.57,80585.0,66.8817,67.187,66.8725,67.1315,80585.0
2022-10-24 11:25:00,72.57,72.58,72.42,72.52,44055.0,67.1315,67.1408,66.9928,67.0853,44055.0
2022-10-24 11:30:00,72.51,72.54,72.41,72.41,54411.0,67.076,67.1038,66.9835,66.9835,54411.0
2022-10-24 11:35:00,72.43,72.53,72.38,72.48,61590.0,67.002,67.0945,66.9557,67.0483,61590.0
2022-10-24 11:40:00,72.5,72.58,72.48,72.5,45950.0,67.0668,67.1408,67.0483,67.0668,45950.0
2022-10-24 11:45:00,72.5,72.83,72.49,72.83,76766.0,67.0668,67.372,67.0575,67.372,76766.0
2022-10-24 11:50:00,72.83,73.05,72.75,73.03,76212.0,67.372,67.5755,67.298,67.557,76212.0
2022-10-24 11:55:00,73.03,73.14,72.98,73.09,42491.0,67.557,67.6588,67.5108,67.6125,42491.0
2022-10-24 12:00:00,73.08,73.15,72.96,72.97,36485.0,67.6033,67.668,67.4923,67.5015,36485.0
2022-10-24 12:05:00,72.97,72.98,72.81,72.81,29879.0,67.5015,67.5108,67.3535,67.3535,29879.0
2022-10-24 12:10:00,72.82,72.88,72.73,72.78,32963.0,67.3628,67.4183,67.2795,67.3258,32963.0
2022-10-24 12:15:00,72.78,72.99,72.77,72.95,44651.0,67.3258,67.52,67.3165,67.483,44651.0
2022-10-24 12:20:00,72.96,73.08,72.9,73.07,31639.0,67.4923,67.6033,67.4368,67.594,31639.0
2022-10-24 12:25:00,73.08,73.13,72.99,73.09,26564.0,67.6033,67.6495,67.52,67.6125,26564.0
2022-10-24 12:30:00,73.1,73.21,73.09,73.2,55358.0,67.6218,67.7235,67.6125,67.7143,55358.0
2022-10-24 12:35:00,73.18,73.2,73.12,73.16,35815.0,67.6958,67.7143,67.6403,67.6773,35815.0
2022-10-24 12:40:00,73.16,73.16,73.05,73.13,46739.0,67.6773,67.6773,67.5755,67.6495,46739.0
2022-10-24 12:45:00,73.13,73.13,73.06,73.06,16546.0,67.6495,67.6495,67.5848,67.5848,16546.0
2022-10-24 12:50:00,73.07,73.08,72.98,73.02,29329.0,67.594,67.6033,67.5108,67.5478,29329.0
2022-10-24 12:55:00,73.02,73.05,72.91,72.91,53832.0,67.5478,67.5755,67.446,67.446,53832.0
2022-10-24 13:00:00,72.92,72.93,72.84,72.93,21838.0,67.4553,67.4645,67.3813,67.4645,21838.0
2022-10-24 13:05:00,72.94,72.97,72.89,72.94,31040.0,67.4738,67.5015,67.4275,67.4738,31040.0
2022-10-24 13:10:00,72.96,72.99,72.79,72.84,22298.0,67.4923,67.52,67.335,67.3813,22298.0
2022-10-24 13:15:00,72.84,72.85,72.75,72.79,22404.0,67.3813,67.3905,67.298,67.335,22404.0
2022-10-24 13:20:00,72.79,72.88,72.75,72.88,52955.0,67.335,67.4183,67.298,67.4183,52955.0
2022-10-24 13:25:00,72.9,72.96,72.78,72.88,52554.0,67.4368,67.4923,67.3258,67.4183,52554.0
2022-10-24 13:30:00,72.87,72.87,72.79,72.84,44262.0,67.409,67.409,67.335,67.3813,44262.0
2022-10-24 13:35:00,72.84,72.84,72.79,72.82,40467.0,67.3813,67.3813,67.335,67.3628,40467.0
2022-10-24 13:40:00,72.82,72.95,72.81,72.93,18216.0,67.3628,67.483,67.3535,67.4645,18216.0
2022-10-24 13:45:00,72.92,73.02,72.88,72.95,26317.0,67.4553,67.5478,67.4183,67.483,26317.0
2022-10-24 13:50:00,72.94,72.99,72.9,72.92,29599.0,67.4738,67.52,67.4368,67.4553,29599.0
2022-10-24 13:55:00,72.91,72.93,72.84,72.91,27706.0,67.446,67.4645,67.3813,67.446,27706.0
2022-10-24 14:00:00,72.92,73.11,72.89,73.08,30226.0,67.4553,67.631,67.4275,67.6033,30226.0
2022-10-24 14:05:00,73.09,73.14,73.06,73.06,27252.0,67.6125,67.6588,67.5848,67.5848,27252.0
2022-10-24 14:10:00,73.05,73.05,72.97,72.99,42968.0,67.5755,67.5755,67.5015,67.52,42968.0
2022-10-24 14:15:00,72.98,73.0,72.93,72.94,30191.0,67.5108,67.5293,67.4645,67.4738,30191.0
2022-10-24 14:20:00,72.95,72.97,72.89,72.96,53818.0,67.483,67.5015,67.4275,67.4923,53818.0
2022-10-24 14:25:00,72.95,73.01,72.93,73.01,34486.0,67.483,67.5385,67.4645,67.5385,34486.0
2022-10-24 14:30:00,72.99,73.04,72.92,72.93,58281.0,67.52,67.5663,67.4553,67.4645,58281.0
2022-10-24 14:35:00,72.93,72.99,72.93,72.96,33763.0,67.4645,67.52,67.4645,67.4923,33763.0
2022-10-24 14:40:00,72.95,73.18,72.93,73.17,55500.0,67.483,67.6958,67.4645,67.6865,55500.0
2022-10-24 14:45:00,73.17,73.23,73.14,73.23,35095.0,67.6865,67.742,67.6588,67.742,35095.0
2022-10-24 14:50:00,73.23,73.28,73.19,73.28,39348.0,67.742,67.7883,67.705,67.7883,39348.0
2022-10-24 14:55:00,73.28,73.41,73.25,73.35,33769.0,67.7883,67.9086,67.7605,67.8531,33769.0
2022-10-24 15:00:00,73.36,73.39,73.26,73.29,66282.0,67.8623,67.8901,67.7698,67.7976,66282.0
2022-10-24 15:05:00,73.31,73.31,73.17,73.2,53270.0,67.8161,67.8161,67.6865,67.7143,53270.0
2022-10-24 15:10:00,73.2,73.25,73.19,73.24,47659.0,67.7143,67.7605,67.705,67.7513,47659.0
2022-10-24 15:15:00,73.24,73.27,73.23,73.25,87100.0,67.7513,67.779,67.742,67.7605,87100.0
2022-10-24 15:20:00,73.25,73.31,73.18,73.25,198403.0,67.7605,67.8161,67.6958,67.7605,198403.0
2022-10-24 15:25:00,73.25,73.46,73.25,73.45,65740.0,67.7605,67.9548,67.7605,67.9456,65740.0
2022-10-24 15:30:00,73.44,73.44,73.26,73.31,125546.0,67.9363,67.9363,67.7698,67.8161,125546.0
2022-10-24 15:35:00,73.32,73.4,73.3,73.31,109632.0,67.8253,67.8993,67.8068,67.8161,109632.0
2022-10-24 15:40:00,73.32,73.35,73.27,73.27,106725.0,67.8253,67.8531,67.779,67.779,106725.0
2022-10-24 15:45:00,73.27,73.34,73.26,73.33,170927.0,67.779,67.8438,67.7698,67.8346,170927.0
2022-10-24 15:50:00,73.32,73.33,73.1,73.16,203362.0,67.8253,67.8346,67.6218,67.6773,203362.0
2022-10-24 15:55:00,73.16,73.33,73.14,73.31,686660.0,67.6773,67.8346,67.6588,67.8161,686660.0
2022-10-25 09:30:00,73.75,74.58,73.6,74.54,206100.0,68.2231,68.9909,68.0843,68.9539,206100.0
2022-10-25 09:35:00,74.56,74.75,74.34,74.72,145564.0,68.9724,69.1481,68.7689,69.1204,145564.0
2022-10-25 09:40:00,74.73,75.12,74.7,75.0,124721.0,69.1296,69.4904,69.1019,69.3794,124721.0
2022-10-25 09:45:00,75.01,75.34,74.93,75.26,118786.0,69.3887,69.6939,69.3146,69.6199,118786.0
2022-10-25 09:50:00,75.27,75.27,74.96,75.13,111645.0,69.6292,69.6292,69.3424,69.4997,111645.0
2022-10-25 09:55:00,75.13,75.38,75.12,75.37,126632.0,69.4997,69.7309,69.4904,69.7217,126632.0
2022-10-25 10:00:00,75.37,75.37,75.1,75.3,171223.0,69.7217,69.7217,69.4719,69.6569,171223.0
2022-10-25 10:05:00,75.31,75.35,75.18,75.29,101967.0,69.6662,69.7032,69.5459,69.6477,101967.0
2022-10-25 10:10:00,75.29,75.51,75.23,75.48,134353.0,69.6477,69.8512,69.5922,69.8234,134353.0
2022-10-25 10:15:00,75.5,75.69,75.5,75.67,84772.0,69.8419,70.0177,69.8419,69.9992,84772.0
2022-10-25 10:20:00,75.68,75.87,75.65,75.83,64828.0,70.0084,70.1842,69.9807,70.1472,64828.0
2022-10-25 10:25:00,75.84,75.85,75.71,75.79,83417.0,70.1565,70.1657,70.0362,70.1102,83417.0
2022-10-25 10:30:00,75.78,75.82,75.58,75.68,81356.0,70.1009,70.1379,69.9159,70.0084,81356.0
2022-10-25 10:35:00,75.68,75.83,75.61,75.79,74890.0,70.0084,70.1472,69.9437,70.1102,74890.0
2022-10-25 10:40:00,75.78,75.97,75.78,75.9,87047.0,70.1009,70.2767,70.1009,70.212,87047.0
2022-10-25 10:45:00,75.9,75.99,75.86,75.98,110149.0,70.212,70.2952,70.175,70.286,110149.0
2022-10-25 10:50:00,75.99,76.09,75.93,75.94,81235.0,70.2952,70.3877,70.2397,70.249,81235.0
2022-10-25 10:55:00,75.94,75.94,75.51,75.56,86364.0,70.249,70.249,69.8512,69.8974,86364.0
2022-10-25 11:00:00,75.57,75.66,75.53,75.62,57188.0,69.9067,69.9899,69.8697,69.9529,57188.0
2022-10-25 11:05:00,75.63,75.9,75.62,75.86,46567.0,69.9622,70.212,69.9529,70.175,46567.0
2022-10-25 11:10:00,75.86,75.87,75.74,75.87,45709.0,70.175,70.1842,70.0639,70.1842,45709.0
2022-10-25 11:15:00,75.87,75.97,75.77,75.93,62516.0,70.1842,70.2767,70.0917,70.2397,62516.0
2022-10-25 11:20:00,75.92,76.05,75.89,76.05,55817.0,70.2305,70.3507,70.2027,70.3507,55817.0
2022-10-25 11:25:00,76.03,76.08,75.9,75.92,53257.0,70.3322,70.3785,70.212,70.2305,53257.0
2022-10-25 11:30:00,75.92,76.03,75.85,76.03,33534.0,70.2305,70.3322,70.1657,70.3322,33534.0
2022-10-25 11:35:00,76.03,76.07,75.93,75.99,51415.0,70.3322,70.3692,70.2397,70.2952,51415.0
2022-10-25 11:40:00,75.99,76.02,75.91,75.99,62620.0,70.2952,70.323,70.2212,70.2952,62620.0
2022-10-25 11:45:00,76.03,76.09,75.97,76.01,70672.0,70.3322,70.3877,70.2767,70.3137,70672.0
2022-10-25 11:50:00,76.01,76.04,75.95,76.0,32590.0,70.3137,70.3415,70.2582,70.3045,32590.0
2022-10-25 11:55:00,76.0,76.0,75.79,75.83,53574.0,70.3045,70.3045,70.1102,70.1472,53574.0
2022-10-25 12:00:00,75.83,75.86,75.73,75.81,32143.0,70.1472,70.175,70.0547,70.1287,32143.0
2022-10-25 12:05:00,75.81,76.0,75.81,75.96,38345.0,70.1287,70.3045,70.1287,70.2675,38345.0
2022-10-25 12:10:00,75.96,76.01,75.91,75.95,23193.0,70.2675,70.3137,70.2212,70.2582,23193.0
2022-10-25 12:15:00,75.95,76.04,75.8,76.03,35463.0,70.2582,70.3415,70.1194,70.3322,35463.0
2022-10-25 12:20:00,76.04,76.09,76.0,76.02,36936.0,70.3415,70.3877,70.3045,70.323,36936.0
2022-10-25 12:25:00,76.01,76.02,75.87,75.89,33125.0,70.3137,70.323,70.1842,70.2027,33125.0
2022-10-25 12:30:00,75.89,75.95,75.87,75.95,41997.0,70.2027,70.2582,70.1842,70.2582,41997.0
2022-10-25 12:35:00,75.94,76.02,75.93,75.98,26496.0,70.249,70.323,70.2397,70.286,26496.0
2022-10-25 12:40:00,75.99,75.99,75.86,75.95,72270.0,70.2952,70.2952,70.175,70.2582,72270.0
2022-10-25 12:45:00,75.95,75.97,75.78,75.82,47357.0,70.2582,70.2767,70.1009,70.1379,47357.0
2022-10-25 12:50:00,75.82,75.82,75.74,75.74,34878.0,70.1379,70.1379,70.0639,70.0639,34878.0
2022-10-25 12:55:00,75.73,75.84,75.71,75.74,28888.0,70.0547,70.1565,70.0362,70.0639,28888.0
2022-10-25 13:00:00,75.73,75.75,75.58,75.59,35761.0,70.0547,70.0732,69.9159,69.9252,35761.0
2022-10-25 13:05:00,75.59,75.79,75.53,75.76,36542.0,69.9252,70.1102,69.8697,70.0824,36542.0
2022-10-25 13:10:00,75.76,75.78,75.63,75.65,25930.0,70.0824,70.1009,69.9622,69.9807,25930.0
2022-10-25 13:15:00,75.65,75.71,75.62,75.62,26570.0,69.9807,70.0362,69.9529,69.9529,26570.0
2022-10-25 13:20:00,75.63,75.65,75.55,75.58,39609.0,69.9622,69.9807,69.8882,69.9159,39609.0
2022-10-25 13:25:00,75.58,75.75,75.58,75.66,34083.0,69.9159,70.0732,69.9159,69.9899,34083.0
2022-10-25 13:30:00,75.67,75.85,75.67,75.83,35257.0,69.9992,70.1657,69.9992,70.1472,35257.0
2022-10-25 13:35:00,75.82,75.87,75.63,75.64,39024.0,70.1379,70.1842,69.9622,69.9714,39024.0
2022-10-25 13:40:00,75.64,75.65,75.55,75.57,41974.0,69.9714,69.9807,69.8882,69.9067,41974.0
2022-10-25 13:45:00,75.58,75.63,75.53,75.58,49461.0,69.9159,69.9622,69.8697,69.9159,49461.0
2022-10-25 13:50:00,75.58,75.58,75.47,75.53,48539.0,69.9159,69.9159,69.8142,69.8697,48539.0
2022-10-25 13:55:00,75.53,75.54,75.49,75.53,40457.0,69.8697,69.8789,69.8327,69.8697,40457.0
2022-10-25 14:00:00,75.53,75.65,75.52,75.63,41082.0,69.8697,69.9807,69.8604,69.9622,41082.0
2022-10-25 14:05:00,75.63,75.64,75.58,75.59,36657.0,69.9622,69.9714,69.9159,69.9252,36657.0
2022-10-25 14:10:00,75.58,75.7,75.56,75.65,45362.0,69.9159,70.0269,69.8974,69.9807,45362.0
2022-10-25 14:15:00,75.65,75.8,75.64,75.76,74301.0,69.9807,70.1194,69.9714,70.0824,74301.0
2022-10-25 14:20:00,75.77,75.78,75.7,75.75,33581.0,70.0917,70.1009,70.0269,70.0732,33581.0
2022-10-25 14:25:00,75.75,75.83,75.71,75.82,38583.0,70.0732,70.1472,70.0362,70.1379,38583.0
2022-10-25 14:30:00,75.83,75.95,75.77,75.95,40041.0,70.1472,70.2582,70.0917,70.2582,40041.0
2022-10-25 14:35:00,75.94,75.94,75.86,75.88,45271.0,70.249,70.249,70.175,70.1935,45271.0
2022-10-25 14:40:00,75.87,75.88,75.7,75.73,41028.0,70.1842,70.1935,70.0269,70.0547,41028.0
2022-10-25 14:45:00,75.73,75.74,75.67,75.72,61726.0,70.0547,70.0639,69.9992,70.0454,61726.0
2022-10-25 14:50:00,75.72,75.8,75.71,75.79,60368.0,70.0454,70.1194,70.0362,70.1102,60368.0
2022-10-25 14:55:00,75.79,75.86,75.75,75.77,49957.0,70.1102,70.175,70.0732,70.0917,49957.0
2022-10-25 15:00:00,75.77,75.79,75.68,75.78,67676.0,70.0917,70.1102,70.0084,70.1009,67676.0
2022-10-25 15:05:00,75.78,75.89,75.77,75.87,41765.0,70.1009,70.2027,70.0917,70.1842,41765.0
2022-10-25 15:10:00,75.88,75.97,75.84,75.95,72810.0,70.1935,70.2767,70.1565,70.2582,72810.0
2022-10-25 15:15:00,75.96,75.97,75.84,75.86,63069.0,70.2675,70.2767,70.1565,70.175,63069.0
2022-10-25 15:20:00,75.86,75.95,75.8,75.91,70725.0,70.175,70.2582,70.1194,70.2212,70725.0
2022-10-25 15:25:00,75.91,75.99,75.89,75.92,73148.0,70.2212,70.2952,70.2027,70.2305,73148.0
2022-10-25 15:30:00,75.92,75.94,75.84,75.88,194214.0,70.2305,70.249,70.1565,70.1935,194214.0
2022-10-25 15:35:00,75.88,75.91,75.82,75.91,90974.0,70.1935,70.2212,70.1379,70.2212,90974.0
2022-10-25 15:40:00,75.91,75.91,75.79,75.9,140840.0,70.2212,70.2212,70.1102,70.212,140840.0
2022-10-25 15:45:00,75.9,76.0,75.88,75.97,134332.0,70.212,70.3045,70.1935,70.2767,134332.0
2022-10-25 15:50:00,75.97,76.04,75.89,75.91,205765.0,70.2767,70.3415,70.2027,70.2212,205765.0
2022-10-25 15:55:00,75.91,75.98,75.78,75.89,523055.0,70.2212,70.286,70.1009,70.2027,523055.0
2022-10-26 09:30:00,75.86,76.45,75.86,76.35,247375.0,70.175,70.7207,70.175,70.6282,247375.0
2022-10-26 09:35:00,76.35,76.53,76.24,76.52,70569.0,70.6282,70.7947,70.5265,70.7855,70569.0
2022-10-26 09:40:00,76.5,76.51,76.27,76.28,64894.0,70.767,70.7762,70.5542,70.5635,64894.0
2022-10-26 09:45:00,76.28,76.37,76.07,76.17,75229.0,70.5635,70.6467,70.3692,70.4617,75229.0
2022-10-26 09:50:00,76.18,76.29,75.7,75.7,61604.0,70.471,70.5727,70.0269,70.0269,61604.0
2022-10-26 09:55:00,75.7,75.81,75.57,75.71,57450.0,70.0269,70.1287,69.9067,70.0362,57450.0
2022-10-26 10:00:00,75.72,76.07,75.71,75.93,76069.0,70.0454,70.3692,70.0362,70.2397,76069.0
2022-10-26 10:05:00,75.93,76.29,75.89,76.11,43305.0,70.2397,70.5727,70.2027,70.4062,43305.0
2022-10-26 10:10:00,76.13,76.18,76.05,76.06,30307.0,70.4247,70.471,70.3507,70.36,30307.0
2022-10-26 10:15:00,76.07,76.23,76.0,76.22,50566.0,70.3692,70.5172,70.3045,70.508,50566.0
2022-10-26 10:20:00,76.27,76.3,75.98,75.98,45446.0,70.5542,70.582,70.286,70.286,45446.0
2022-10-26 10:25:00,75.98,76.3,75.93,76.15,59029.0,70.286,70.582,70.2397,70.4432,59029.0
2022-10-26 10:30:00,76.1,76.1,75.85,75.9,34936.0,70.397,70.397,70.1657,70.212,34936.0
2022-10-26 10:35:00,75.9,75.96,75.84,75.87,29307.0,70.212,70.2675,70.1565,70.1842,29307.0
2022-10-26 10:40:00,75.89,76.04,75.87,76.04,56816.0,70.2027,70.3415,70.1842,70.3415,56816.0
2022-10-26 10:45:00,76.03,76.05,75.9,75.91,68421.0,70.3322,70.3507,70.212,70.2212,68421.0
2022-10-26 10:50:00,75.92,75.98,75.79,75.97,43296.0,70.2305,70.286,70.1102,70.2767,43296.0
2022-10-26 10:55:00,75.96,76.03,75.81,75.83,52883.0,70.2675,70.3322,70.1287,70.1472,52883.0
2022-10-26 11:00:00,75.83,76.15,75.83,76.09,32325.0,70.1472,70.4432,70.1472,70.3877,32325.0
2022-10-26 11:05:00,76.09,76.12,76.0,76.09,32076.0,70.3877,70.4155,70.3045,70.3877,32076.0
2022-10-26 11:10:00,76.09,76.13,75.94,76.01,30601.0,70.3877,70.4247,70.249,70.3137,30601.0
2022-10-26 11:15:00,76.0,76.1,75.93,76.03,26035.0,70.3045,70.397,70.2397,70.3322,26035.0
2022-10-26 11:20:00,76.03,76.06,75.96,76.05,40745.0,70.3322,70.36,70.2675,70.3507,40745.0
2022-10-26 11:25:00,76.05,76.11,75.97,76.07,34279.0,70.3507,70.4062,70.2767,70.3692,34279.0
2022-10-26 11:30:00,76.07,76.23,76.04,76.2,30362.0,70.3692,70.5172,70.3415,70.4895,30362.0
2022-10-26 11:35:00,76.2,76.25,76.18,76.23,31767.0,70.4895,70.5357,70.471,70.5172,31767.0
2022-10-26 11:40:00,76.21,76.28,76.15,76.2,68498.0,70.4987,70.5635,70.4432,70.4895,68498.0
2022-10-26 11:45:00,76.2,76.26,76.16,76.26,61667.0,70.4895,70.545,70.4525,70.545,61667.0
2022-10-26 11:50:00,76.27,76.29,76.14,76.25,35751.0,70.5542,70.5727,70.434,70.5357,35751.0
2022-10-26 11:55:00,76.24,76.32,76.19,76.3,35435.0,70.5265,70.6005,70.4802,70.582,35435.0
2022-10-26 12:00:00,76.3,76.38,76.23,76.35,46792.0,70.582,70.656,70.5172,70.6282,46792.0
2022-10-26 12:05:00,76.34,76.34,76.19,76.21,35148.0,70.619,70.619,70.4802,70.4987,35148.0
2022-10-26 12:10:00,76.21,76.26,76.1,76.11,27672.0,70.4987,70.545,70.397,70.4062,27672.0
2022-10-26 12:15:00,76.1,76.14,76.06,76.09,26066.0,70.397,70.434,70.36,70.3877,26066.0
2022-10-26 12:20:00,76.08,76.18,76.08,76.09,22174.0,70.3785,70.471,70.3785,70.3877,22174.0
2022-10-26 12:25:00,76.1,76.1,75.96,75.98,30623.0,70.397,70.397,70.2675,70.286,30623.0
2022-10-26 12:30:00,75.98,76.18,75.97,76.06,39418.0,70.286,70.471,70.2767,70.36,39418.0
2022-10-26 12:35:00,76.07,76.12,76.0,76.08,56347.0,70.3692,70.4155,70.3045,70.3785,56347.0
2022-10-26 12:40:00,76.09,76.14,76.01,76.04,24338.0,70.3877,70.434,70.3137,70.3415,24338.0
2022-10-26 12:45:00,76.03,76.05,75.98,75.98,26602.0,70.3322,70.3507,70.286,70.286,26602.0
2022-10-26 12:50:00,75.99,76.05,75.94,75.96,40886.0,70.2952,70.3507,70.249,70.2675,40886.0
2022-10-26 12:55:00,75.95,76.02,75.84,75.92,31029.0,70.2582,70.323,70.1565,70.2305,31029.0
2022-10-26 13:00:00,75.91,75.92,75.81,75.87,32175.0,70.2212,70.2305,70.1287,70.1842,32175.0
2022-10-26 13:05:00,75.87,75.91,75.82,75.87,29889.0,70.1842,70.2212,70.1379,70.1842,29889.0
2022-10-26 13:10:00,75.87,75.94,75.82,75.92,32195.0,70.1842,70.249,70.1379,70.2305,32195.0
2022-10-26 13:15:00,75.92,75.92,75.83,75.89,38867.0,70.2305,70.2305,70.1472,70.2027,38867.0
2022-10-26 13:20:00,75.9,75.95,75.83,75.93,30544.0,70.212,70.2582,70.1472,70.2397,30544.0
2022-10-26 13:25:00,75.92,75.92,75.8,75.84,19720.0,70.2305,70.2305,70.1194,70.1565,19720.0
2022-10-26 13:30:00,75.85,75.9,75.77,75.79,17851.0,70.1657,70.212,70.0917,70.1102,17851.0
2022-10-26 13:35:00,75.79,75.91,75.77,75.87,31485.0,70.1102,70.2212,70.0917,70.1842,31485.0
2022-10-26 13:40:00,75.87,75.95,75.83,75.86,16498.0,70.1842,70.2582,70.1472,70.175,16498.0
2022-10-26 13:45:00,75.87,75.88,75.76,75.78,23077.0,70.1842,70.1935,70.0824,70.1009,23077.0
2022-10-26 13:50:00,75.79,75.87,75.79,75.87,21323.0,70.1102,70.1842,70.1102,70.1842,21323.0
2022-10-26 13:55:00,75.87,75.9,75.82,75.87,17017.0,70.1842,70.212,70.1379,70.1842,17017.0
2022-10-26 14:00:00,75.84,75.94,75.84,75.92,21843.0,70.1565,70.249,70.1565,70.2305,21843.0
2022-10-26 14:05:00,75.92,75.92,75.86,75.86,24280.0,70.2305,70.2305,70.175,70.175,24280.0
2022-10-26 14:10:00,75.87,75.95,75.85,75.95,23905.0,70.1842,70.2582,70.1657,70.2582,23905.0
2022-10-26 14:15:00,75.95,75.95,75.84,75.86,28779.0,70.2582,70.2582,70.1565,70.175,28779.0
2022-10-26 14:20:00,75.87,75.87,75.73,75.77,30638.0,70.1842,70.1842,70.0547,70.0917,30638.0
2022-10-26 14:25:00,75.76,75.78,75.6,75.64,30096.0,70.0824,70.1009,69.9344,69.9714,30096.0
2022-10-26 14:30:00,75.65,75.7,75.58,75.65,53426.0,69.9807,70.0269,69.9159,69.9807,53426.0
2022-10-26 14:35:00,75.64,75.72,75.64,75.71,27506.0,69.9714,70.0454,69.9714,70.0362,27506.0
2022-10-26 14:40:00,75.71,75.72,75.52,75.55,30801.0,70.0362,70.0454,69.8604,69.8882,30801.0
2022-10-26 14:45:00,75.54,75.56,75.42,75.5,93114.0,69.8789,69.8974,69.7679,69.8419,93114.0
2022-10-26 14:50:00,75.5,75.52,75.44,75.47,41162.0,69.8419,69.8604,69.7864,69.8142,41162.0
2022-10-26 14:55:00,75.47,75.5,75.42,75.47,30070.0,69.8142,69.8419,69.7679,69.8142,30070.0
2022-10-26 15:00:00,75.48,75.48,75.3,75.38,57170.0,69.8234,69.8234,69.6569,69.7309,57170.0
2022-10-26 15:05:00,75.38,75.46,75.32,75.45,39227.0,69.7309,69.8049,69.6754,69.7957,39227.0
2022-10-26 15:10:00,75.46,75.46,75.34,75.44,40819.0,69.8049,69.8049,69.6939,69.7864,40819.0
2022-10-26 15:15:00,75.43,75.46,75.37,75.45,47135.0,69.7772,69.8049,69.7217,69.7957,47135.0
2022-10-26 15:20:00,75.44,75.49,75.39,75.42,39856.0,69.7864,69.8327,69.7402,69.7679,39856.0
2022-10-26 15:25:00,75.41,75.48,75.38,75.46,45372.0,69.7587,69.8234,69.7309,69.8049,45372.0
2022-10-26 15:30:00,75.47,75.58,75.43,75.58,62957.0,69.8142,69.9159,69.7772,69.9159,62957.0
2022-10-26 15:35:00,75.58,75.62,75.56,75.61,61183.0,69.9159,69.9529,69.8974,69.9437,61183.0
2022-10-26 15:40:00,75.61,75.78,75.6,75.78,84087.0,69.9437,70.1009,69.9344,70.1009,84087.0
2022-10-26 15:45:00,75.77,75.8,75.68,75.71,101995.0,70.0917,70.1194,70.0084,70.0362,101995.0
2022-10-26 15:50:00,75.72,75.73,75.59,75.69,130610.0,70.0454,70.0547,69.9252,70.0177,130610.0
2022-10-26 15:55:00,75.68,75.69,75.53,75.62,294601.0,70.0084,70.0177,69.8697,69.9529,294601.0
2022-10-27 09:30:00,76.05,76.49,75.77,76.26,220082.0,70.3507,70.7577,70.0917,70.545,220082.0
2022-10-27 09:35:00,76.26,76.3,75.96,76.12,81722.0,70.545,70.582,70.2675,70.4155,81722.0
2022-10-27 09:40:00,76.14,76.33,75.91,76.32,46986.0,70.434,70.6097,70.2212,70.6005,46986.0
2022-10-27 09:45:00,76.32,76.37,76.07,76.29,42396.0,70.6005,70.6467,70.3692,70.5727,42396.0
2022-10-27 09:50:00,76.27,76.49,76.06,76.4,52867.0,70.5542,70.7577,70.36,70.6745,52867.0
2022-10-27 09:55:00,76.41,76.63,76.35,76.45,71040.0,70.6837,70.8872,70.6282,70.7207,71040.0
2022-10-27 10:00:00,76.45,76.5,76.33,76.48,61648.0,70.7207,70.767,70.6097,70.7485,61648.0
2022-10-27 10:05:00,76.46,76.68,76.42,76.67,49347.0,70.73,70.9335,70.693,70.9242,49347.0
2022-10-27 10:10:00,76.67,76.7,76.46,76.5,83006.0,70.9242,70.952,70.73,70.767,83006.0
2022-10-27 10:15:00,76.5,76.73,76.5,76.7,44133.0,70.767,70.9798,70.767,70.952,44133.0
2022-10-27 10:20:00,76.68,76.84,76.64,76.68,67532.0,70.9335,71.0815,70.8965,70.9335,67532.0
2022-10-27 10:25:00,76.68,76.86,76.62,76.76,39144.0,70.9335,71.1,70.878,71.0075,39144.0
2022-10-27 10:30:00,76.76,76.93,76.6,76.63,58242.0,71.0075,71.1648,70.8595,70.8872,58242.0
2022-10-27 10:35:00,76.63,76.66,76.38,76.47,44161.0,70.8872,70.915,70.656,70.7392,44161.0
2022-10-27 10:40:00,76.47,76.51,76.23,76.24,34827.0,70.7392,70.7762,70.5172,70.5265,34827.0
2022-10-27 10:45:00,76.19,76.29,76.15,76.16,54835.0,70.4802,70.5727,70.4432,70.4525,54835.0
2022-10-27 10:50:00,76.14,76.19,76.04,76.16,51412.0,70.434,70.4802,70.3415,70.4525,51412.0
2022-10-27 10:55:00,76.16,76.27,76.11,76.12,43065.0,70.4525,70.5542,70.4062,70.4155,43065.0
2022-10-27 11:00:00,76.09,76.12,75.92,76.12,33129.0,70.3877,70.4155,70.2305,70.4155,33129.0
2022-10-27 11:05:00,76.11,76.19,76.03,76.13,22923.0,70.4062,70.4802,70.3322,70.4247,22923.0
2022-10-27 11:10:00,76.14,76.25,76.11,76.15,35262.0,70.434,70.5357,70.4062,70.4432,35262.0
2022-10-27 11:15:00,76.13,76.16,75.97,76.03,14284.0,70.4247,70.4525,70.2767,70.3322,14284.0
2022-10-27 11:20:00,76.03,76.13,76.03,76.11,37562.0,70.3322,70.4247,70.3322,70.4062,37562.0
2022-10-27 11:25:00,76.13,76.15,75.97,76.14,96912.0,70.4247,70.4432,70.2767,70.434,96912.0
2022-10-27 11:30:00,76.13,76.15,75.96,75.98,55774.0,70.4247,70.4432,70.2675,70.286,55774.0
2022-10-27 11:35:00,75.96,76.1,75.85,75.88,28388.0,70.2675,70.397,70.1657,70.1935,28388.0
2022-10-27 11:40:00,75.88,75.94,75.82,75.85,20856.0,70.1935,70.249,70.1379,70.1657,20856.0
2022-10-27 11:45:00,75.85,76.02,75.78,75.98,20386.0,70.1657,70.323,70.1009,70.286,20386.0
2022-10-27 11:50:00,75.99,75.99,75.88,75.97,22436.0,70.2952,70.2952,70.1935,70.2767,22436.0
2022-10-27 11:55:00,75.98,75.99,75.85,75.93,27554.0,70.286,70.2952,70.1657,70.2397,27554.0
2022-10-27 12:00:00,75.94,76.02,75.9,76.02,18772.0,70.249,70.323,70.212,70.323,18772.0
2022-10-27 12:05:00,76.0,76.08,75.99,76.01,17549.0,70.3045,70.3785,70.2952,70.3137,17549.0
2022-10-27 12:10:00,75.99,76.11,75.95,76.0,27835.0,70.2952,70.4062,70.2582,70.3045,27835.0
2022-10-27 12:15:00,76.0,76.04,75.96,76.03,43324.0,70.3045,70.3415,70.2675,70.3322,43324.0
2022-10-27 12:20:00,76.05,76.06,75.96,75.96,32632.0,70.3507,70.36,70.2675,70.2675,32632.0
2022-10-27 12:25:00,75.96,75.97,75.73,75.76,27413.0,70.2675,70.2767,70.0547,70.0824,27413.0
2022-10-27 12:30:00,75.74,75.87,75.74,75.87,35611.0,70.0639,70.1842,70.0639,70.1842,35611.0
2022-10-27 12:35:00,75.87,75.93,75.84,75.86,20329.0,70.1842,70.2397,70.1565,70.175,20329.0
2022-10-27 12:40:00,75.86,75.94,75.86,75.94,32830.0,70.175,70.249,70.175,70.249,32830.0
2022-10-27 12:45:00,75.94,76.04,75.84,76.04,50240.0,70.249,70.3415,70.1565,70.3415,50240.0
2022-10-27 12:50:00,76.03,76.11,76.01,76.1,19877.0,70.3322,70.4062,70.3137,70.397,19877.0
2022-10-27 12:55:00,76.11,76.13,76.05,76.11,29123.0,70.4062,70.4247,70.3507,70.4062,29123.0
2022-10-27 13:00:00,76.11,76.12,76.02,76.07,27148.0,70.4062,70.4155,70.323,70.3692,27148.0
2022-10-27 13:05:00,76.06,76.18,76.04,76.18,32168.0,70.36,70.471,70.3415,70.471,32168.0
2022-10-27 13:10:00,76.19,76.26,76.17,76.18,27645.0,70.4802,70.545,70.4617,70.471,27645.0
2022-10-27 13:15:00,76.17,76.22,76.1,76.2,37176.0,70.4617,70.508,70.397,70.4895,37176.0
2022-10-27 13:20:00,76.19,76.27,76.17,76.2,24312.0,70.4802,70.5542,70.4617,70.4895,24312.0
2022-10-27 13:25:00,76.2,76.2,76.04,76.08,48865.0,70.4895,70.4895,70.3415,70.3785,48865.0
2022-10-27 13:30:00,76.07,76.09,75.93,75.94,33006.0,70.3692,70.3877,70.2397,70.249,33006.0
2022-10-27 13:35:00,75.94,76.06,75.91,76.0,49433.0,70.249,70.36,70.2212,70.3045,49433.0
2022-10-27 13:40:00,76.0,76.18,76.0,76.17,39345.0,70.3045,70.471,70.3045,70.4617,39345.0
2022-10-27 13:45:00,76.17,76.17,76.07,76.07,24644.0,70.4617,70.4617,70.3692,70.3692,24644.0
2022-10-27 13:50:00,76.07,76.08,76.01,76.01,27978.0,70.3692,70.3785,70.3137,70.3137,27978.0
2022-10-27 13:55:00,76.01,76.04,75.94,75.95,31183.0,70.3137,70.3415,70.249,70.2582,31183.0
2022-10-27 14:00:00,75.95,76.0,75.93,76.0,35287.0,70.2582,70.3045,70.2397,70.3045,35287.0
2022-10-27 14:05:00,76.0,76.0,75.83,75.84,48332.0,70.3045,70.3045,70.1472,70.1565,48332.0
2022-10-27 14:10:00,75.83,75.94,75.79,75.94,41638.0,70.1472,70.249,70.1102,70.249,41638.0
2022-10-27 14:15:00,75.95,76.03,75.92,76.01,38457.0,70.2582,70.3322,70.2305,70.3137,38457.0
2022-10-27 14:20:00,76.0,76.0,75.87,75.91,31373.0,70.3045,70.3045,70.1842,70.2212,31373.0
2022-10-27 14:25:00,75.91,75.95,75.87,75.88,36231.0,70.2212,70.2582,70.1842,70.1935,36231.0
2022-10-27 14:30:00,75.88,75.88,75.79,75.82,37854.0,70.1935,70.1935,70.1102,70.1379,37854.0
2022-10-27 14:35:00,75.82,75.83,75.77,75.79,36907.0,70.1379,70.1472,70.0917,70.1102,36907.0
2022-10-27 14:40:00,75.79,75.83,75.74,75.77,46021.0,70.1102,70.1472,70.0639,70.0917,46021.0
2022-10-27 14:45:00,75.77,75.82,75.74,75.74,39336.0,70.0917,70.1379,70.0639,70.0639,39336.0
2022-10-27 14:50:00,75.75,75.77,75.64,75.69,36284.0,70.0732,70.0917,69.9714,70.0177,36284.0
2022-10-27 14:55:00,75.69,75.69,75.48,75.54,34861.0,70.0177,70.0177,69.8234,69.8789,34861.0
2022-10-27 15:00:00,75.54,75.74,75.53,75.7,53248.0,69.8789,70.0639,69.8697,70.0269,53248.0
2022-10-27 15:05:00,75.69,75.71,75.56,75.56,49681.0,70.0177,70.0362,69.8974,69.8974,49681.0
2022-10-27 15:10:00,75.57,75.72,75.51,75.71,60418.0,69.9067,70.0454,69.8512,70.0362,60418.0
2022-10-27 15:15:00,75.71,75.8,75.71,75.76,78498.0,70.0362,70.1194,70.0362,70.0824,78498.0
2022-10-27 15:20:00,75.76,75.84,75.75,75.84,51670.0,70.0824,70.1565,70.0732,70.1565,51670.0
2022-10-27 15:25:00,75.84,75.86,75.8,75.84,64435.0,70.1565,70.175,70.1194,70.1565,64435.0
2022-10-27 15:30:00,75.84,75.93,75.78,75.86,67655.0,70.1565,70.2397,70.1009,70.175,67655.0
2022-10-27 15:35:00,75.87,75.87,75.77,75.8,67517.0,70.1842,70.1842,70.0917,70.1194,67517.0
2022-10-27 15:40:00,75.8,75.87,75.77,75.78,124227.0,70.1194,70.1842,70.0917,70.1009,124227.0
2022-10-27 15:45:00,75.78,75.84,75.75,75.8,124663.0,70.1009,70.1565,70.0732,70.1194,124663.0
2022-10-27 15:50:00,75.81,75.85,75.47,75.48,244205.0,70.1287,70.1657,69.8142,69.8234,244205.0
2022-10-27 15:55:00,75.49,75.69,75.46,75.65,526322.0,69.8327,70.0177,69.8049,69.9807,526322.0
2022-10-28 09:30:00,76.75,78.0,76.65,77.74,256469.0,70.9983,72.1546,70.9057,71.9141,256469.0
2022-10-28 09:35:00,77.66,77.79,77.16,77.52,125901.0,71.8401,71.9603,71.3775,71.7105,125901.0
2022-10-28 09:40:00,77.46,77.65,77.2,77.3,106825.0,71.655,71.8308,71.4145,71.507,106825.0
2022-10-28 09:45:00,77.31,77.58,76.91,77.32,139006.0,71.5163,71.7661,71.1463,71.5255,139006.0
2022-10-28 09:50:00,77.33,77.61,77.28,77.58,131632.0,71.5348,71.7938,71.4885,71.7661,131632.0
2022-10-28 09:55:00,77.6,77.98,77.6,77.77,71639.0,71.7846,72.1361,71.7846,71.9418,71639.0
2022-10-28 10:00:00,77.78,77.95,77.56,77.71,61786.0,71.9511,72.1083,71.7476,71.8863,61786.0
2022-10-28 10:05:00,77.72,77.78,77.5,77.61,82546.0,71.8956,71.9511,71.692,71.7938,82546.0
2022-10-28 10:10:00,77.62,77.8,77.39,77.79,86989.0,71.8031,71.9696,71.5903,71.9603,86989.0
2022-10-28 10:15:00,77.76,78.02,77.43,77.47,102660.0,71.9326,72.1731,71.6273,71.6643,102660.0
2022-10-28 10:20:00,77.45,77.56,77.38,77.51,62999.0,71.6458,71.7476,71.581,71.7013,62999.0
2022-10-28 10:25:00,77.51,77.59,77.41,77.5,127462.0,71.7013,71.7753,71.6088,71.692,127462.0
2022-10-28 10:30:00,77.51,77.69,77.5,77.5,106407.0,71.7013,71.8678,71.692,71.692,106407.0
2022-10-28 10:35:00,77.49,77.7,77.47,77.7,69542.0,71.6828,71.8771,71.6643,71.8771,69542.0
2022-10-28 10:40:00,77.7,77.97,77.68,77.87,46279.0,71.8771,72.1268,71.8586,72.0343,46279.0
2022-10-28 10:45:00,77.86,78.02,77.81,77.81,50815.0,72.0251,72.1731,71.9788,71.9788,50815.0
2022-10-28 10:50:00,77.85,77.89,77.67,77.72,36970.0,72.0158,72.0528,71.8493,71.8956,36970.0
2022-10-28 10:55:00,77.72,77.77,77.64,77.71,43283.0,71.8956,71.9418,71.8216,71.8863,43283.0
2022-10-28 11:00:00,77.7,78.0,77.7,77.97,115035.0,71.8771,72.1546,71.8771,72.1268,115035.0
2022-10-28 11:05:00,77.97,78.12,77.86,78.11,69967.0,72.1268,72.2656,72.0251,72.2563,69967.0
2022-10-28 11:10:00,78.1,78.11,77.6,77.61,44495.0,72.2471,72.2563,71.7846,71.7938,44495.0
2022-10-28 11:15:00,77.61,77.7,77.54,77.6,49253.0,71.7938,71.8771,71.7291,71.7846,49253.0
2022-10-28 11:20:00,77.6,77.82,77.6,77.69,90089.0,71.7846,71.9881,71.7846,71.8678,90089.0
2022-10-28 11:25:00,77.7,77.82,77.62,77.72,52751.0,71.8771,71.9881,71.8031,71.8956,52751.0
2022-10-28 11:30:00,77.72,77.99,77.7,77.88,47179.0,71.8956,72.1453,71.8771,72.0436,47179.0
2022-10-28 11:35:00,77.88,77.97,77.74,77.95,50058.0,72.0436,72.1268,71.9141,72.1083,50058.0
2022-10-28 11:40:00,77.96,78.16,77.96,78.15,46775.0,72.1176,72.3026,72.1176,72.2933,46775.0
2022-10-28 11:45:00,78.14,78.24,78.09,78.18,33800.0,72.2841,72.3766,72.2378,72.3211,33800.0
2022-10-28 11:50:00,78.18,78.21,78.03,78.21,49702.0,72.3211,72.3488,72.1823,72.3488,49702.0
2022-10-28 11:55:00,78.21,78.31,78.14,78.15,45448.0,72.3488,72.4413,72.2841,72.2933,45448.0
2022-10-28 12:00:00,78.14,78.25,78.08,78.14,40423.0,72.2841,72.3858,72.2286,72.2841,40423.0
2022-10-28 12:05:00,78.15,78.29,78.07,78.26,39128.0,72.2933,72.4228,72.2193,72.3951,39128.0
2022-10-28 12:10:00,78.23,78.35,78.16,78.35,32877.0,72.3673,72.4783,72.3026,72.4783,32877.0
2022-10-28 12:15:00,78.37,78.52,78.35,78.44,42173.0,72.4968,72.6356,72.4783,72.5616,42173.0
2022-10-28 12:20:00,78.43,78.51,78.43,78.51,33523.0,72.5524,72.6264,72.5524,72.6264,33523.0
2022-10-28 12:25:00,78.49,78.51,78.38,78.45,37817.0,72.6079,72.6264,72.5061,72.5709,37817.0
2022-10-28 12:30:00,78.44,78.46,78.35,78.35,33653.0,72.5616,72.5801,72.4783,72.4783,33653.0
2022-10-28 12:35:00,78.38,78.45,78.27,78.27,41917.0,72.5061,72.5709,72.4043,72.4043,41917.0
2022-10-28 12:40:00,78.28,78.33,78.19,78.32,26204.0,72.4136,72.4598,72.3303,72.4506,26204.0
2022-10-28 12:45:00,78.31,78.37,78.2,78.33,36380.0,72.4413,72.4968,72.3396,72.4598,36380.0
2022-10-28 12:50:00,78.32,78.37,78.32,78.37,32309.0,72.4506,72.4968,72.4506,72.4968,32309.0
2022-10-28 12:55:00,78.37,78.5,78.33,78.48,38454.0,72.4968,72.6171,72.4598,72.5986,38454.0
2022-10-28 13:00:00,78.49,78.52,78.45,78.45,47175.0,72.6079,72.6356,72.5709,72.5709,47175.0
2022-10-28 13:05:00,78.45,78.66,78.45,78.58,47185.0,72.5709,72.7651,72.5709,72.6911,47185.0
2022-10-28 13:10:00,78.58,78.62,78.51,78.59,46710.0,72.6911,72.7281,72.6264,72.7004,46710.0
2022-10-28 13:15:00,78.56,78.6,78.47,78.5,62328.0,72.6726,72.7096,72.5894,72.6171,62328.0
2022-10-28 13:20:00,78.5,78.58,78.41,78.53,72559.0,72.6171,72.6911,72.5339,72.6449,72559.0
2022-10-28 13:25:00,78.54,78.67,78.52,78.64,48217.0,72.6541,72.7744,72.6356,72.7466,48217.0
2022-10-28 13:30:00,78.64,78.65,78.5,78.56,38744.0,72.7466,72.7559,72.6171,72.6726,38744.0
2022-10-28 13:35:00,78.56,78.67,78.56,78.63,65727.0,72.6726,72.7744,72.6726,72.7374,65727.0
2022-10-28 13:40:00,78.63,78.64,78.55,78.59,46397.0,72.7374,72.7466,72.6634,72.7004,46397.0
2022-10-28 13:45:00,78.59,78.67,78.59,78.6,36841.0,72.7004,72.7744,72.7004,72.7096,36841.0
2022-10-28 13:50:00,78.6,78.67,78.59,78.64,56460.0,72.7096,72.7744,72.7004,72.7466,56460.0
2022-10-28 13:55:00,78.62,78.67,78.53,78.55,51247.0,72.7281,72.7744,72.6449,72.6634,51247.0
2022-10-28 14:00:00,78.55,78.64,78.51,78.55,81004.0,72.6634,72.7466,72.6264,72.6634,81004.0
2022-10-28 14:05:00,78.55,78.57,78.44,78.53,46986.0,72.6634,72.6819,72.5616,72.6449,46986.0
2022-10-28 14:10:00,78.52,78.58,78.49,78.54,41033.0,72.6356,72.6911,72.6079,72.6541,41033.0
2022-10-28 14:15:00,78.54,78.66,78.54,78.62,50645.0,72.6541,72.7651,72.6541,72.7281,50645.0
2022-10-28 14:20:00,78.62,78.69,78.61,78.64,61480.0,72.7281,72.7929,72.7189,72.7466,61480.0
2022-10-28 14:25:00,78.64,78.66,78.52,78.53,61191.0,72.7466,72.7651,72.6356,72.6449,61191.0
2022-10-28 14:30:00,78.53,78.63,78.52,78.6,112245.0,72.6449,72.7374,72.6356,72.7096,112245.0
2022-10-28 14:35:00,78.6,78.82,78.6,78.71,95473.0,72.7096,72.9131,72.7096,72.8114,95473.0
2022-10-28 14:40:00,78.71,78.86,78.66,78.84,78744.0,72.8114,72.9501,72.7651,72.9316,78744.0
2022-10-28 14:45:00,78.84,78.91,78.83,78.9,82707.0,72.9316,72.9964,72.9224,72.9871,82707.0
2022-10-28 14:50:00,78.9,78.95,78.86,78.89,79722.0,72.9871,73.0334,72.9501,72.9779,79722.0
2022-10-28 14:55:00,78.89,78.95,78.84,78.94,60414.0,72.9779,73.0334,72.9316,73.0241,60414.0
2022-10-28 15:00:00,78.95,79.09,78.92,78.99,66536.0,73.0334,73.1629,73.0056,73.0704,66536.0
2022-10-28 15:05:00,78.99,79.0,78.88,78.91,58659.0,73.0704,73.0796,72.9686,72.9964,58659.0
2022-10-28 15:10:00,78.9,79.04,78.87,79.03,50760.0,72.9871,73.1166,72.9594,73.1074,50760.0
2022-10-28 15:15:00,79.03,79.15,79.0,79.09,77067.0,73.1074,73.2184,73.0796,73.1629,77067.0
2022-10-28 15:20:00,79.09,79.12,79.0,79.08,70054.0,73.1629,73.1906,73.0796,73.1536,70054.0
2022-10-28 15:25:00,79.07,79.14,79.02,79.14,75568.0,73.1444,73.2091,73.0981,73.2091,75568.0
2022-10-28 15:30:00,79.14,79.16,79.02,79.07,122166.0,73.2091,73.2276,73.0981,73.1444,122166.0
2022-10-28 15:35:00,79.07,79.08,78.97,79.0,116997.0,73.1444,73.1536,73.0519,73.0796,116997.0
2022-10-28 15:40:00,79.0,79.21,78.98,79.16,186891.0,73.0796,73.2739,73.0611,73.2276,186891.0
2022-10-28 15:45:00,79.16,79.18,79.1,79.18,168499.0,73.2276,73.2461,73.1721,73.2461,168499.0
2022-10-28 15:50:00,79.17,79.3,79.09,79.22,271782.0,73.2369,73.3572,73.1629,73.2831,271782.0
2022-10-28 15:55:00,79.23,79.24,78.98,79.05,511898.0,73.2924,73.3017,73.0611,73.1259,511898.0
2022-10-31 09:30:00,78.45,79.27,78.45,78.86,256746.0,72.5709,73.3294,72.5709,72.9501,256746.0
2022-10-31 09:35:00,78.91,78.96,78.6,78.65,58041.0,72.9964,73.0426,72.7096,72.7559,58041.0
2022-10-31 09:40:00,78.64,78.75,78.34,78.52,52862.0,72.7466,72.8484,72.4691,72.6356,52862.0
2022-10-31 09:45:00,78.5,78.54,77.97,77.98,77219.0,72.6171,72.6541,72.1268,72.1361,77219.0
2022-10-31 09:50:00,77.98,77.99,77.43,77.55,65590.0,72.1361,72.1453,71.6273,71.7383,65590.0
2022-10-31 09:55:00,77.54,77.55,77.15,77.19,95675.0,71.7291,71.7383,71.3683,71.4053,95675.0
2022-10-31 10:00:00,77.2,77.2,76.84,77.09,52099.0,71.4145,71.4145,71.0815,71.3128,52099.0
2022-10-31 10:05:00,77.09,77.13,76.91,77.04,29631.0,71.3128,71.3498,71.1463,71.2665,29631.0
2022-10-31 10:10:00,77.07,77.41,77.07,77.35,59848.0,71.2943,71.6088,71.2943,71.5533,59848.0
2022-10-31 10:15:00,77.35,77.51,77.3,77.49,54092.0,71.5533,71.7013,71.507,71.6828,54092.0
2022-10-31 10:20:00,77.5,77.68,77.5,77.61,79145.0,71.692,71.8586,71.692,71.7938,79145.0
2022-10-31 10:25:00,77.61,77.79,77.57,77.68,35554.0,71.7938,71.9603,71.7568,71.8586,35554.0
2022-10-31 10:30:00,77.68,77.72,77.56,77.7,70494.0,71.8586,71.8956,71.7476,71.8771,70494.0
2022-10-31 10:35:00,77.7,77.71,77.43,77.58,54745.0,71.8771,71.8863,71.6273,71.7661,54745.0
2022-10-31 10:40:00,77.58,77.69,77.49,77.52,36381.0,71.7661,71.8678,71.6828,71.7105,36381.0
2022-10-31 10:45:00,77.49,77.65,77.46,77.6,57934.0,71.6828,71.8308,71.655,71.7846,57934.0
2022-10-31 10:50:00,77.61,77.8,77.57,77.75,27949.0,71.7938,71.9696,71.7568,71.9233,27949.0
2022-10-31 10:55:00,77.74,77.74,77.46,77.47,94917.0,71.9141,71.9141,71.655,71.6643,94917.0
2022-10-31 11:00:00,77.49,77.68,77.47,77.62,29963.0,71.6828,71.8586,71.6643,71.8031,29963.0
2022-10-31 11:05:00,77.61,77.8,77.59,77.77,48775.0,71.7938,71.9696,71.7753,71.9418,48775.0
2022-10-31 11:10:00,77.77,77.81,77.54,77.58,98945.0,71.9418,71.9788,71.7291,71.7661,98945.0
2022-10-31 11:15:00,77.59,77.65,77.5,77.5,59417.0,71.7753,71.8308,71.692,71.692,59417.0
2022-10-31 11:20:00,77.5,77.64,77.48,77.62,42165.0,71.692,71.8216,71.6735,71.8031,42165.0
2022-10-31 11:25:00,77.63,77.68,77.55,77.55,26443.0,71.8123,71.8586,71.7383,71.7383,26443.0
2022-10-31 11:30:00,77.55,77.55,77.36,77.39,27442.0,71.7383,71.7383,71.5625,71.5903,27442.0
2022-10-31 11:35:00,77.4,77.42,77.26,77.27,34945.0,71.5995,71.618,71.47,71.4793,34945.0
2022-10-31 11:40:00,77.29,77.5,77.29,77.44,25550.0,71.4978,71.692,71.4978,71.6365,25550.0
2022-10-31 11:45:00,77.43,77.58,77.4,77.45,61137.0,71.6273,71.7661,71.5995,71.6458,61137.0
2022-10-31 11:50:00,77.46,77.53,77.35,77.41,33422.0,71.655,71.7198,71.5533,71.6088,33422.0
2022-10-31 11:55:00,77.41,77.47,77.13,77.28,50418.0,71.6088,71.6643,71.3498,71.4885,50418.0
2022-10-31 12:00:00,77.29,77.29,77.14,77.25,39713.0,71.4978,71.4978,71.359,71.4608,39713.0
2022-10-31 12:05:00,77.25,77.25,77.02,77.02,43128.0,71.4608,71.4608,71.248,71.248,43128.0
2022-10-31 12:10:00,77.02,77.04,76.91,76.94,35122.0,71.248,71.2665,71.1463,71.174,35122.0
2022-10-31 12:15:00,76.92,77.07,76.92,76.97,56500.0,71.1555,71.2943,71.1555,71.2018,56500.0
2022-10-31 12:20:00,76.95,76.97,76.88,76.95,29464.0,71.1833,71.2018,71.1185,71.1833,29464.0
2022-10-31 12:25:00,76.94,76.96,76.88,76.88,23447.0,71.174,71.1925,71.1185,71.1185,23447.0
2022-10-31 12:30:00,76.88,76.88,76.78,76.81,30979.0,71.1185,71.1185,71.026,71.0538,30979.0
2022-10-31 12:35:00,76.78,76.97,76.76,76.96,33558.0,71.026,71.2018,71.0075,71.1925,33558.0
2022-10-31 12:40:00,76.97,76.98,76.86,76.95,21526.0,71.2018,71.211,71.1,71.1833,21526.0
2022-10-31 12:45:00,76.97,77.02,76.92,76.95,26296.0,71.2018,71.248,71.1555,71.1833,26296.0
2022-10-31 12:50:00,76.95,77.05,76.91,76.97,19351.0,71.1833,71.2758,71.1463,71.2018,19351.0
2022-10-31 12:55:00,76.96,77.21,76.95,77.17,49920.0,71.1925,71.4238,71.1833,71.3868,49920.0
2022-10-31 13:00:00,77.18,77.26,77.14,77.18,21810.0,71.396,71.47,71.359,71.396,21810.0
2022-10-31 13:05:00,77.17,77.29,77.13,77.28,18313.0,71.3868,71.4978,71.3498,71.4885,18313.0
2022-10-31 13:10:00,77.27,77.3,77.15,77.23,25486.0,71.4793,71.507,71.3683,71.4423,25486.0
2022-10-31 13:15:00,77.23,77.34,77.19,77.34,20718.0,71.4423,71.544,71.4053,71.544,20718.0
2022-10-31 13:20:00,77.35,77.49,77.32,77.43,37301.0,71.5533,71.6828,71.5255,71.6273,37301.0
2022-10-31 13:25:00,77.42,77.56,77.38,77.56,21631.0,71.618,71.7476,71.581,71.7476,21631.0
2022-10-31 13:30:00,77.55,77.61,77.52,77.54,27154.0,71.7383,71.7938,71.7105,71.7291,27154.0
2022-10-31 13:35:00,77.53,77.63,77.51,77.58,28420.0,71.7198,71.8123,71.7013,71.7661,28420.0
2022-10-31 13:40:00,77.57,77.64,77.54,77.64,21244.0,71.7568,71.8216,71.7291,71.8216,21244.0
2022-10-31 13:45:00,77.64,77.64,77.49,77.53,20843.0,71.8216,71.8216,71.6828,71.7198,20843.0
2022-10-31 13:50:00,77.53,77.65,77.53,77.64,34306.0,71.7198,71.8308,71.7198,71.8216,34306.0
2022-10-31 13:55:00,77.65,77.72,77.61,77.68,45825.0,71.8308,71.8956,71.7938,71.8586,45825.0
2022-10-31 14:00:00,77.67,77.71,77.63,77.65,34143.0,71.8493,71.8863,71.8123,71.8308,34143.0
2022-10-31 14:05:00,77.65,77.66,77.48,77.48,28661.0,71.8308,71.8401,71.6735,71.6735,28661.0
2022-10-31 14:10:00,77.48,77.55,77.43,77.46,43097.0,71.6735,71.7383,71.6273,71.655,43097.0
2022-10-31 14:15:00,77.45,77.47,77.39,77.46,33600.0,71.6458,71.6643,71.5903,71.655,33600.0
2022-10-31 14:20:00,77.45,77.54,77.37,77.41,33707.0,71.6458,71.7291,71.5718,71.6088,33707.0
2022-10-31 14:25:00,77.41,77.47,77.37,77.44,43363.0,71.6088,71.6643,71.5718,71.6365,43363.0
2022-10-31 14:30:00,77.44,77.53,77.39,77.52,31176.0,71.6365,71.7198,71.5903,71.7105,31176.0
2022-10-31 14:35:00,77.52,77.66,77.51,77.6,32140.0,71.7105,71.8401,71.7013,71.7846,32140.0
2022-10-31 14:40:00,77.59,77.66,77.56,77.57,32407.0,71.7753,71.8401,71.7476,71.7568,32407.0
2022-10-31 14:45:00,77.56,77.63,77.55,77.56,48811.0,71.7476,71.8123,71.7383,71.7476,48811.0
2022-10-31 14:50:00,77.56,77.59,77.49,77.51,81912.0,71.7476,71.7753,71.6828,71.7013,81912.0
2022-10-31 14:55:00,77.5,77.56,77.36,77.43,80918.0,71.692,71.7476,71.5625,71.6273,80918.0
2022-10-31 15:00:00,77.44,77.44,77.26,77.26,38119.0,71.6365,71.6365,71.47,71.47,38119.0
2022-10-31 15:05:00,77.26,77.29,77.17,77.17,36766.0,71.47,71.4978,71.3868,71.3868,36766.0
2022-10-31 15:10:00,77.18,77.25,77.17,77.21,31356.0,71.396,71.4608,71.3868,71.4238,31356.0
2022-10-31 15:15:00,77.21,77.26,77.14,77.26,44228.0,71.4238,71.47,71.359,71.47,44228.0
2022-10-31 15:20:00,77.25,77.4,77.21,77.26,89035.0,71.4608,71.5995,71.4238,71.47,89035.0
2022-10-31 15:25:00,77.27,77.37,77.24,77.31,91465.0,71.4793,71.5718,71.4515,71.5163,91465.0
2022-10-31 15:30:00,77.31,77.48,77.27,77.47,85356.0,71.5163,71.6735,71.4793,71.6643,85356.0
2022-10-31 15:35:00,77.47,77.62,77.44,77.61,82337.0,71.6643,71.8031,71.6365,71.7938,82337.0
2022-10-31 15:40:00,77.61,77.69,77.58,77.64,82932.0,71.7938,71.8678,71.7661,71.8216,82932.0
2022-10-31 15:45:00,77.64,77.65,77.45,77.47,134451.0,71.8216,71.8308,71.6458,71.6643,134451.0
2022-10-31 15:50:00,77.46,77.68,77.38,77.52,262900.0,71.655,71.8586,71.581,71.7105,262900.0
2022-10-31 15:55:00,77.52,77.57,77.43,77.43,451366.0,71.7105,71.7568,71.6273,71.6273,451366.0
2022-11-01 09:30:00,78.19,78.19,77.73,77.74,201652.0,72.3303,72.3303,71.9048,71.9141,201652.0
2022-11-01 09:35:00,77.72,77.84,77.6,77.71,54744.0,71.8956,72.0066,71.7846,71.8863,54744.0
2022-11-01 09:40:00,77.72,77.81,77.6,77.71,71479.0,71.8956,71.9788,71.7846,71.8863,71479.0
2022-11-01 09:45:00,77.7,77.71,77.34,77.5,63399.0,71.8771,71.8863,71.544,71.692,63399.0
2022-11-01 09:50:00,77.51,77.53,77.17,77.37,43804.0,71.7013,71.7198,71.3868,71.5718,43804.0
2022-11-01 09:55:00,77.37,77.54,77.34,77.42,40766.0,71.5718,71.7291,71.544,71.618,40766.0
2022-11-01 10:00:00,77.43,77.51,77.24,77.39,62033.0,71.6273,71.7013,71.4515,71.5903,62033.0
2022-11-01 10:05:00,77.41,77.53,77.17,77.26,33945.0,71.6088,71.7198,71.3868,71.47,33945.0
2022-11-01 10:10:00,77.27,77.48,77.26,77.41,53430.0,71.4793,71.6735,71.47,71.6088,53430.0
2022-11-01 10:15:00,77.43,77.47,77.19,77.2,41513.0,71.6273,71.6643,71.4053,71.4145,41513.0
2022-11-01 10:20:00,77.23,77.51,77.2,77.46,33235.0,71.4423,71.7013,71.4145,71.655,33235.0
2022-11-01 10:25:00,77.47,77.52,77.34,77.45,71139.0,71.6643,71.7105,71.544,71.6458,71139.0
2022-11-01 10:30:00,77.46,77.57,77.41,77.57,48827.0,71.655,71.7568,71.6088,71.7568,48827.0
2022-11-01 10:35:00,77.6,77.6,77.44,77.47,38999.0,71.7846,71.7846,71.6365,71.6643,38999.0
2022-11-01 10:40:00,77.44,77.44,77.23,77.35,35921.0,71.6365,71.6365,71.4423,71.5533,35921.0
2022-11-01 10:45:00,77.35,77.43,77.2,77.24,32651.0,71.5533,71.6273,71.4145,71.4515,32651.0
2022-11-01 10:50:00,77.24,77.32,77.18,77.32,28647.0,71.4515,71.5255,71.396,71.5255,28647.0
2022-11-01 10:55:00,77.33,77.44,77.25,77.33,33216.0,71.5348,71.6365,71.4608,71.5348,33216.0
2022-11-01 11:00:00,77.33,77.44,77.31,77.39,29516.0,71.5348,71.6365,71.5163,71.5903,29516.0
2022-11-01 11:05:00,77.39,77.43,77.18,77.31,27768.0,71.5903,71.6273,71.396,71.5163,27768.0
2022-11-01 11:10:00,77.31,77.47,77.28,77.42,20376.0,71.5163,71.6643,71.4885,71.618,20376.0
2022-11-01 11:15:00,77.42,77.55,77.4,77.46,31161.0,71.618,71.7383,71.5995,71.655,31161.0
2022-11-01 11:20:00,77.47,77.54,77.44,77.46,22778.0,71.6643,71.7291,71.6365,71.655,22778.0
2022-11-01 11:25:00,77.45,77.58,77.41,77.58,45302.0,71.6458,71.7661,71.6088,71.7661,45302.0
2022-11-01 11:30:00,77.58,77.66,77.56,77.66,31136.0,71.7661,71.8401,71.7476,71.8401,31136.0
2022-11-01 11:35:00,77.67,77.71,77.48,77.51,28853.0,71.8493,71.8863,71.6735,71.7013,28853.0
2022-11-01 11:40:00,77.52,77.62,77.51,77.58,23551.0,71.7105,71.8031,71.7013,71.7661,23551.0
2022-11-01 11:45:00,77.57,77.75,77.57,77.74,45655.0,71.7568,71.9233,71.7568,71.9141,45655.0
2022-11-01 11:50:00,77.73,77.83,77.65,77.81,45084.0,71.9048,71.9973,71.8308,71.9788,45084.0
2022-11-01 11:55:00,77.82,77.9,77.73,77.82,24563.0,71.9881,72.0621,71.9048,71.9881,24563.0
2022-11-01 12:00:00,77.82,77.89,77.77,77.89,44728.0,71.9881,72.0528,71.9418,72.0528,44728.0
2022-11-01 12:05:00,77.9,78.13,77.89,77.97,29032.0,72.0621,72.2748,72.0528,72.1268,29032.0
2022-11-01 12:10:00,77.96,78.06,77.83,77.86,34811.0,72.1176,72.2101,71.9973,72.0251,34811.0
2022-11-01 12:15:00,77.85,77.92,77.81,77.85,50553.0,72.0158,72.0806,71.9788,72.0158,50553.0
2022-11-01 12:20:00,77.87,77.91,77.8,77.85,25934.0,72.0343,72.0713,71.9696,72.0158,25934.0
2022-11-01 12:25:00,77.84,77.94,77.82,77.83,22897.0,72.0066,72.0991,71.9881,71.9973,22897.0
2022-11-01 12:30:00,77.84,77.9,77.79,77.83,18409.0,72.0066,72.0621,71.9603,71.9973,18409.0
2022-11-01 12:35:00,77.85,77.89,77.77,77.83,19515.0,72.0158,72.0528,71.9418,71.9973,19515.0
2022-11-01 12:40:00,77.82,77.86,77.79,77.83,20943.0,71.9881,72.0251,71.9603,71.9973,20943.0
2022-11-01 12:45:00,77.82,77.87,77.78,77.8,19578.0,71.9881,72.0343,71.9511,71.9696,19578.0
2022-11-01 12:50:00,77.81,77.83,77.71,77.78,17519.0,71.9788,71.9973,71.8863,71.9511,17519.0
2022-11-01 12:55:00,77.77,77.83,77.69,77.82,28719.0,71.9418,71.9973,71.8678,71.9881,28719.0
2022-11-01 13:00:00,77.81,77.82,77.71,77.73,28910.0,71.9788,71.9881,71.8863,71.9048,28910.0
2022-11-01 13:05:00,77.73,77.83,77.73,77.74,21547.0,71.9048,71.9973,71.9048,71.9141,21547.0
2022-11-01 13:10:00,77.75,77.92,77.74,77.84,21312.0,71.9233,72.0806,71.9141,72.0066,21312.0
2022-11-01 13:15:00,77.84,77.88,77.79,77.8,17247.0,72.0066,72.0436,71.9603,71.9696,17247.0
2022-11-01 13:20:00,77.81,77.91,77.77,77.77,44401.0,71.9788,72.0713,71.9418,71.9418,44401.0
2022-11-01 13:25:00,77.76,77.82,77.75,77.8,19850.0,71.9326,71.9881,71.9233,71.9696,19850.0
2022-11-01 13:30:00,77.79,77.81,77.72,77.73,24656.0,71.9603,71.9788,71.8956,71.9048,24656.0
2022-11-01 13:35:00,77.72,77.78,77.66,77.75,50142.0,71.8956,71.9511,71.8401,71.9233,50142.0
2022-11-01 13:40:00,77.76,77.88,77.76,77.85,17564.0,71.9326,72.0436,71.9326,72.0158,17564.0
2022-11-01 13:45:00,77.85,77.88,77.8,77.82,29599.0,72.0158,72.0436,71.9696,71.9881,29599.0
2022-11-01 13:50:00,77.81,77.86,77.74,77.75,24889.0,71.9788,72.0251,71.9141,71.9233,24889.0
2022-11-01 13:55:00,77.74,77.85,77.73,77.84,21497.0,71.9141,72.0158,71.9048,72.0066,21497.0
2022-11-01 14:00:00,77.85,77.88,77.72,77.75,27113.0,72.0158,72.0436,71.8956,71.9233,27113.0
2022-11-01 14:05:00,77.75,77.75,77.62,77.69,28871.0,71.9233,71.9233,71.8031,71.8678,28871.0
2022-11-01 14:10:00,77.66,77.7,77.64,77.69,31036.0,71.8401,71.8771,71.8216,71.8678,31036.0
2022-11-01 14:15:00,77.7,77.74,77.66,77.71,34578.0,71.8771,71.9141,71.8401,71.8863,34578.0
2022-11-01 14:20:00,77.7,77.76,77.66,77.66,22856.0,71.8771,71.9326,71.8401,71.8401,22856.0
2022-11-01 14:25:00,77.66,77.73,77.61,77.73,20156.0,71.8401,71.9048,71.7938,71.9048,20156.0
2022-11-01 14:30:00,77.74,77.83,77.67,77.7,52155.0,71.9141,71.9973,71.8493,71.8771,52155.0
2022-11-01 14:35:00,77.7,77.75,77.66,77.69,20124.0,71.8771,71.9233,71.8401,71.8678,20124.0
2022-11-01 14:40:00,77.7,77.72,77.61,77.67,22864.0,71.8771,71.8956,71.7938,71.8493,22864.0
2022-11-01 14:45:00,77.67,77.69,77.59,77.66,39792.0,71.8493,71.8678,71.7753,71.8401,39792.0
2022-11-01 14:50:00,77.65,77.76,77.63,77.72,35213.0,71.8308,71.9326,71.8123,71.8956,35213.0
2022-11-01 14:55:00,77.71,77.89,77.71,77.84,38158.0,71.8863,72.0528,71.8863,72.0066,38158.0
2022-11-01 15:00:00,77.84,77.92,77.78,77.91,47341.0,72.0066,72.0806,71.9511,72.0713,47341.0
2022-11-01 15:05:00,77.91,78.03,77.91,77.98,50635.0,72.0713,72.1823,72.0713,72.1361,50635.0
2022-11-01 15:10:00,77.97,77.97,77.78,77.78,36014.0,72.1268,72.1268,71.9511,71.9511,36014.0
2022-11-01 15:15:00,77.78,77.83,77.71,77.83,30980.0,71.9511,71.9973,71.8863,71.9973,30980.0
2022-11-01 15:20:00,77.83,77.9,77.82,77.82,37048.0,71.9973,72.0621,71.9881,71.9881,37048.0
2022-11-01 15:25:00,77.83,77.83,77.73,77.76,35412.0,71.9973,71.9973,71.9048,71.9326,35412.0
2022-11-01 15:30:00,77.76,77.82,77.74,77.79,42676.0,71.9326,71.9881,71.9141,71.9603,42676.0
2022-11-01 15:35:00,77.78,77.86,77.76,77.77,46012.0,71.9511,72.0251,71.9326,71.9418,46012.0
2022-11-01 15:40:00,77.78,77.86,77.75,77.81,76611.0,71.9511,72.0251,71.9233,71.9788,76611.0
2022-11-01 15:45:00,77.8,77.93,77.76,77.92,154948.0,71.9696,72.0898,71.9326,72.0806,154948.0
2022-11-01 15:50:00,77.92,78.01,77.78,77.81,156510.0,72.0806,72.1638,71.9511,71.9788,156510.0
2022-11-01 15:55:00,77.82,77.87,77.69,77.69,353010.0,71.9881,72.0343,71.8678,71.8678,353010.0
2022-11-02 09:30:00,77.7,77.91,77.3,77.54,138311.0,71.8771,72.0713,71.507,71.7291,138311.0
2022-11-02 09:35:00,77.56,77.77,77.42,77.47,43409.0,71.7476,71.9418,71.618,71.6643,43409.0
2022-11-02 09:40:00,77.44,77.45,77.14,77.22,18141.0,71.6365,71.6458,71.359,71.433,18141.0
2022-11-02 09:45:00,77.17,77.28,77.02,77.14,43497.0,71.3868,71.4885,71.248,71.359,43497.0
2022-11-02 09:50:00,77.16,77.51,77.1,77.39,48027.0,71.3775,71.7013,71.322,71.5903,48027.0
2022-11-02 09:55:00,77.37,77.42,77.17,77.35,45213.0,71.5718,71.618,71.3868,71.5533,45213.0
2022-11-02 10:00:00,77.34,77.48,77.24,77.47,30460.0,71.544,71.6735,71.4515,71.6643,30460.0
2022-11-02 10:05:00,77.47,77.68,77.46,77.61,22160.0,71.6643,71.8586,71.655,71.7938,22160.0
2022-11-02 10:10:00,77.61,77.65,77.38,77.45,19918.0,71.7938,71.8308,71.581,71.6458,19918.0
2022-11-02 10:15:00,77.43,77.51,77.33,77.39,36737.0,71.6273,71.7013,71.5348,71.5903,36737.0
2022-11-02 10:20:00,77.38,77.38,77.23,77.25,18773.0,71.581,71.581,71.4423,71.4608,18773.0
2022-11-02 10:25:00,77.25,77.45,77.24,77.43,40369.0,71.4608,71.6458,71.4515,71.6273,40369.0
2022-11-02 10:30:00,77.44,77.51,77.34,77.51,71665.0,71.6365,71.7013,71.544,71.7013,71665.0
2022-11-02 10:35:00,77.5,77.51,77.36,77.38,33750.0,71.692,71.7013,71.5625,71.581,33750.0
2022-11-02 10:40:00,77.38,77.49,77.31,77.44,24035.0,71.581,71.6828,71.5163,71.6365,24035.0
2022-11-02 10:45:00,77.45,77.68,77.44,77.66,20351.0,71.6458,71.8586,71.6365,71.8401,20351.0
2022-11-02 10:50:00,77.65,77.87,77.58,77.87,70859.0,71.8308,72.0343,71.7661,72.0343,70859.0
2022-11-02 10:55:00,77.86,77.9,77.62,77.62,23907.0,72.0251,72.0621,71.8031,71.8031,23907.0
2022-11-02 11:00:00,77.61,77.76,77.61,77.71,42178.0,71.7938,71.9326,71.7938,71.8863,42178.0
2022-11-02 11:05:00,77.71,77.82,77.7,77.77,15408.0,71.8863,71.9881,71.8771,71.9418,15408.0
2022-11-02 11:10:00,77.77,77.77,77.71,77.76,14029.0,71.9418,71.9418,71.8863,71.9326,14029.0
2022-11-02 11:15:00,77.78,77.98,77.74,77.94,82632.0,71.9511,72.1361,71.9141,72.0991,82632.0
2022-11-02 11:20:00,77.94,78.09,77.93,78.09,56447.0,72.0991,72.2378,72.0898,72.2378,56447.0
2022-11-02 11:25:00,78.09,78.1,77.98,78.02,27319.0,72.2378,72.2471,72.1361,72.1731,27319.0
2022-11-02 11:30:00,78.03,78.04,77.87,77.95,21124.0,72.1823,72.1916,72.0343,72.1083,21124.0
2022-11-02 11:35:00,77.95,78.11,77.94,78.09,35754.0,72.1083,72.2563,72.0991,72.2378,35754.0
2022-11-02 11:40:00,78.09,78.24,78.03,78.23,37074.0,72.2378,72.3766,72.1823,72.3673,37074.0
2022-11-02 11:45:00,78.21,78.25,78.13,78.19,34324.0,72.3488,72.3858,72.2748,72.3303,34324.0
2022-11-02 11:50:00,78.2,78.27,78.16,78.23,33473.0,72.3396,72.4043,72.3026,72.3673,33473.0
2022-11-02 11:55:00,78.21,78.21,78.08,78.17,26781.0,72.3488,72.3488,72.2286,72.3118,26781.0
2022-11-02 12:00:00,78.17,78.22,78.11,78.22,12820.0,72.3118,72.3581,72.2563,72.3581,12820.0
2022-11-02 12:05:00,78.2,78.22,78.16,78.19,14118.0,72.3396,72.3581,72.3026,72.3303,14118.0
2022-11-02 12:10:00,78.17,78.17,78.06,78.15,13794.0,72.3118,72.3118,72.2101,72.2933,13794.0
2022-11-02 12:15:00,78.16,78.2,78.09,78.19,34931.0,72.3026,72.3396,72.2378,72.3303,34931.0
2022-11-02 12:20:00,78.18,78.27,78.12,78.25,78103.0,72.3211,72.4043,72.2656,72.3858,78103.0
2022-11-02 12:25:00,78.23,78.28,78.16,78.24,35023.0,72.3673,72.4136,72.3026,72.3766,35023.0
2022-11-02 12:30:00,78.22,78.4,78.2,78.34,20713.0,72.3581,72.5246,72.3396,72.4691,20713.0
2022-11-02 12:35:00,78.34,78.37,78.29,78.37,19435.0,72.4691,72.4968,72.4228,72.4968,19435.0
2022-11-02 12:40:00,78.36,78.5,78.33,78.49,31443.0,72.4876,72.6171,72.4598,72.6079,31443.0
2022-11-02 12:45:00,78.5,78.57,78.47,78.5,21340.0,72.6171,72.6819,72.5894,72.6171,21340.0
2022-11-02 12:50:00,78.49,78.57,78.47,78.56,23247.0,72.6079,72.6819,72.5894,72.6726,23247.0
2022-11-02 12:55:00,78.56,78.56,78.45,78.51,26112.0,72.6726,72.6726,72.5709,72.6264,26112.0
2022-11-02 13:00:00,78.51,78.55,78.47,78.49,19418.0,72.6264,72.6634,72.5894,72.6079,19418.0
2022-11-02 13:05:00,78.5,78.53,78.44,78.45,29440.0,72.6171,72.6449,72.5616,72.5709,29440.0
2022-11-02 13:10:00,78.46,78.51,78.46,78.47,28879.0,72.5801,72.6264,72.5801,72.5894,28879.0
2022-11-02 13:15:00,78.46,78.56,78.43,78.54,35126.0,72.5801,72.6726,72.5524,72.6541,35126.0
2022-11-02 13:20:00,78.53,78.57,78.47,78.53,30695.0,72.6449,72.6819,72.5894,72.6449,30695.0
2022-11-02 13:25:00,78.54,78.57,78.45,78.57,23569.0,72.6541,72.6819,72.5709,72.6819,23569.0
2022-11-02 13:30:00,78.57,78.76,78.57,78.74,35952.0,72.6819,72.8576,72.6819,72.8391,35952.0
2022-11-02 13:35:00,78.75,78.86,78.71,78.84,35694.0,72.8484,72.9501,72.8114,72.9316,35694.0
2022-11-02 13:40:00,78.84,78.97,78.82,78.94,35969.0,72.9316,73.0519,72.9131,73.0241,35969.0
2022-11-02 13:45:00,78.94,79.03,78.91,78.97,52855.0,73.0241,73.1074,72.9964,73.0519,52855.0
2022-11-02 13:50:00,78.98,79.02,78.94,78.99,34588.0,73.0611,73.0981,73.0241,73.0704,34588.0
2022-11-02 13:55:00,78.98,79.0,78.91,78.92,48741.0,73.0611,73.0796,72.9964,73.0056,48741.0
2022-11-02 14:00:00,78.94,79.79,78.59,79.73,138160.0,73.0241,73.8104,72.7004,73.7549,138160.0
2022-11-02 14:05:00,79.73,79.83,79.52,79.64,140925.0,73.7549,73.8474,73.5607,73.6717,140925.0
2022-11-02 14:10:00,79.64,79.75,79.48,79.56,89544.0,73.6717,73.7734,73.5237,73.5977,89544.0
2022-11-02 14:15:00,79.59,79.67,79.23,79.36,97484.0,73.6254,73.6994,73.2924,73.4127,97484.0
2022-11-02 14:20:00,79.34,79.44,79.24,79.35,42850.0,73.3942,73.4867,73.3017,73.4034,42850.0
2022-11-02 14:25:00,79.35,79.67,79.25,79.67,67586.0,73.4034,73.6994,73.3109,73.6994,67586.0
2022-11-02 14:30:00,79.68,79.76,79.28,79.44,81770.0,73.7087,73.7827,73.3387,73.4867,81770.0
2022-11-02 14:35:00,79.41,79.77,78.61,79.04,178998.0,73.4589,73.7919,72.7189,73.1166,178998.0
2022-11-02 14:40:00,79.06,79.63,78.9,79.35,187771.0,73.1351,73.6624,72.9871,73.4034,187771.0
2022-11-02 14:45:00,79.33,79.41,78.86,78.97,111317.0,73.3849,73.4589,72.9501,73.0519,111317.0
2022-11-02 14:50:00,78.91,78.98,77.99,78.06,97874.0,72.9964,73.0611,72.1453,72.2101,97874.0
2022-11-02 14:55:00,78.09,78.27,78.01,78.2,141564.0,72.2378,72.4043,72.1638,72.3396,141564.0
2022-11-02 15:00:00,78.15,78.35,78.04,78.16,50850.0,72.2933,72.4783,72.1916,72.3026,50850.0
2022-11-02 15:05:00,78.17,78.6,78.16,78.53,57628.0,72.3118,72.7096,72.3026,72.6449,57628.0
2022-11-02 15:10:00,78.48,78.52,78.27,78.31,57757.0,72.5986,72.6356,72.4043,72.4413,57757.0
2022-11-02 15:15:00,78.3,78.3,78.02,78.02,63186.0,72.4321,72.4321,72.1731,72.1731,63186.0
2022-11-02 15:20:00,78.02,78.03,77.81,77.85,68826.0,72.1731,72.1823,71.9788,72.0158,68826.0
2022-11-02 15:25:00,77.83,77.86,77.49,77.72,105581.0,71.9973,72.0251,71.6828,71.8956,105581.0
2022-11-02 15:30:00,77.72,77.72,77.42,77.44,99381.0,71.8956,71.8956,71.618,71.6365,99381.0
2022-11-02 15:35:00,77.43,77.65,77.38,77.46,126226.0,71.6273,71.8308,71.581,71.655,126226.0
2022-11-02 15:40:00,77.46,77.63,77.39,77.57,120799.0,71.655,71.8123,71.5903,71.7568,120799.0
2022-11-02 15:45:00,77.56,77.57,77.41,77.49,114729.0,71.7476,71.7568,71.6088,71.6828,114729.0
2022-11-02 15:50:00,77.5,77.5,77.25,77.28,193270.0,71.692,71.692,71.4608,71.4885,193270.0
2022-11-02 15:55:00,77.28,77.43,77.25,77.26,458439.0,71.4885,71.6273,71.4608,71.47,458439.0
2022-11-03 09:30:00,76.74,76.87,76.53,76.76,142913.0,70.989,71.1093,70.7947,71.0075,142913.0
2022-11-03 09:35:00,76.71,76.76,76.36,76.76,44214.0,70.9613,71.0075,70.6375,71.0075,44214.0
2022-11-03 09:40:00,76.76,77.09,76.72,76.99,38395.0,71.0075,71.3128,70.9705,71.2203,38395.0
2022-11-03 09:45:00,76.96,76.99,76.55,76.62,86598.0,71.1925,71.2203,70.8132,70.878,86598.0
2022-11-03 09:50:00,76.57,76.78,76.45,76.67,56635.0,70.8317,71.026,70.7207,70.9242,56635.0
2022-11-03 09:55:00,76.68,76.78,76.62,76.63,60720.0,70.9335,71.026,70.878,70.8872,60720.0
2022-11-03 10:00:00,76.64,77.05,76.64,77.0,96185.0,70.8965,71.2758,70.8965,71.2295,96185.0
2022-11-03 10:05:00,77.02,77.41,76.96,77.14,74827.0,71.248,71.6088,71.1925,71.359,74827.0
2022-11-03 10:10:00,77.15,77.22,76.97,77.16,31457.0,71.3683,71.433,71.2018,71.3775,31457.0
2022-11-03 10:15:00,77.2,77.42,77.19,77.4,84072.0,71.4145,71.618,71.4053,71.5995,84072.0
2022-11-03 10:20:00,77.42,77.74,77.41,77.6,78309.0,71.618,71.9141,71.6088,71.7846,78309.0
2022-11-03 10:25:00,77.62,77.65,77.43,77.59,102163.0,71.8031,71.8308,71.6273,71.7753,102163.0
2022-11-03 10:30:00,77.61,77.67,77.42,77.66,92426.0,71.7938,71.8493,71.618,71.8401,92426.0
2022-11-03 10:35:00,77.66,77.87,77.64,77.85,87156.0,71.8401,72.0343,71.8216,72.0158,87156.0
2022-11-03 10:40:00,77.86,78.03,77.85,77.96,67579.0,72.0251,72.1823,72.0158,72.1176,67579.0
2022-11-03 10:45:00,77.97,78.05,77.84,78.03,72504.0,72.1268,72.2008,72.0066,72.1823,72504.0
2022-11-03 10:50:00,78.06,78.06,77.99,78.03,30479.0,72.2101,72.2101,72.1453,72.1823,30479.0
2022-11-03 10:55:00,78.03,78.17,78.03,78.14,44198.0,72.1823,72.3118,72.1823,72.2841,44198.0
2022-11-03 11:00:00,78.16,78.17,78.0,78.02,51852.0,72.3026,72.3118,72.1546,72.1731,51852.0
2022-11-03 11:05:00,78.04,78.16,77.99,78.07,58114.0,72.1916,72.3026,72.1453,72.2193,58114.0
2022-11-03 11:10:00,78.07,78.25,78.06,78.18,43668.0,72.2193,72.3858,72.2101,72.3211,43668.0
2022-11-03 11:15:00,78.16,78.17,77.98,78.08,47865.0,72.3026,72.3118,72.1361,72.2286,47865.0
2022-11-03 11:20:00,78.07,78.1,77.96,77.97,44661.0,72.2193,72.2471,72.1176,72.1268,44661.0
2022-11-03 11:25:00,77.95,78.03,77.85,77.99,87679.0,72.1083,72.1823,72.0158,72.1453,87679.0
2022-11-03 11:30:00,78.0,78.07,77.92,77.94,37157.0,72.1546,72.2193,72.0806,72.0991,37157.0
2022-11-03 11:35:00,77.94,78.21,77.94,78.2,26000.0,72.0991,72.3488,72.0991,72.3396,26000.0
2022-11-03 11:40:00,78.2,78.29,78.14,78.26,32772.0,72.3396,72.4228,72.2841,72.3951,32772.0
2022-11-03 11:45:00,78.25,78.42,78.25,78.34,53188.0,72.3858,72.5431,72.3858,72.4691,53188.0
2022-11-03 11:50:00,78.33,78.5,78.3,78.5,43625.0,72.4598,72.6171,72.4321,72.6171,43625.0
2022-11-03 11:55:00,78.48,78.63,78.4,78.61,78442.0,72.5986,72.7374,72.5246,72.7189,78442.0
2022-11-03 12:00:00,78.63,78.71,78.55,78.7,56480.0,72.7374,72.8114,72.6634,72.8021,56480.0
2022-11-03 12:05:00,78.7,78.81,78.67,78.8,52325.0,72.8021,72.9039,72.7744,72.8946,52325.0
2022-11-03 12:10:00,78.79,78.9,78.75,78.82,88727.0,72.8854,72.9871,72.8484,72.9131,88727.0
2022-11-03 12:15:00,78.8,78.84,78.71,78.76,82332.0,72.8946,72.9316,72.8114,72.8576,82332.0
2022-11-03 12:20:00,78.77,78.81,78.73,78.75,40499.0,72.8669,72.9039,72.8299,72.8484,40499.0
2022-11-03 12:25:00,78.75,78.79,78.59,78.59,204454.0,72.8484,72.8854,72.7004,72.7004,204454.0
2022-11-03 12:30:00,78.59,78.75,78.49,78.68,26484.0,72.7004,72.8484,72.6079,72.7836,26484.0
2022-11-03 12:35:00,78.64,78.69,78.48,78.56,107893.0,72.7466,72.7929,72.5986,72.6726,107893.0
2022-11-03 12:40:00,78.56,78.61,78.42,78.6,30610.0,72.6726,72.7189,72.5431,72.7096,30610.0
2022-11-03 12:45:00,78.59,78.75,78.57,78.67,97885.0,72.7004,72.8484,72.6819,72.7744,97885.0
2022-11-03 12:50:00,78.68,78.84,78.68,78.77,34812.0,72.7836,72.9316,72.7836,72.8669,34812.0
2022-11-03 12:55:00,78.77,78.82,78.64,78.65,27121.0,72.8669,72.9131,72.7466,72.7559,27121.0
2022-11-03 13:00:00,78.64,78.64,78.43,78.53,57527.0,72.7466,72.7466,72.5524,72.6449,57527.0
2022-11-03 13:05:00,78.54,78.58,78.44,78.56,34154.0,72.6541,72.6911,72.5616,72.6726,34154.0
2022-11-03 13:10:00,78.56,78.56,78.44,78.56,35743.0,72.6726,72.6726,72.5616,72.6726,35743.0
2022-11-03 13:15:00,78.56,78.59,78.45,78.52,43449.0,72.6726,72.7004,72.5709,72.6356,43449.0
2022-11-03 13:20:00,78.51,78.52,78.38,78.5,26214.0,72.6264,72.6356,72.5061,72.6171,26214.0
2022-11-03 13:25:00,78.51,78.6,78.49,78.58,26348.0,72.6264,72.7096,72.6079,72.6911,26348.0
2022-11-03 13:30:00,78.58,78.61,78.46,78.47,21870.0,72.6911,72.7189,72.5801,72.5894,21870.0
2022-11-03 13:35:00,78.47,78.54,78.41,78.5,39619.0,72.5894,72.6541,72.5339,72.6171,39619.0
2022-11-03 13:40:00,78.49,78.51,78.35,78.38,17444.0,72.6079,72.6264,72.4783,72.5061,17444.0
2022-11-03 13:45:00,78.37,78.49,78.36,78.47,29525.0,72.4968,72.6079,72.4876,72.5894,29525.0
2022-11-03 13:50:00,78.48,78.67,78.41,78.66,31408.0,72.5986,72.7744,72.5339,72.7651,31408.0
2022-11-03 13:55:00,78.67,78.79,78.63,78.75,71455.0,72.7744,72.8854,72.7374,72.8484,71455.0
2022-11-03 14:00:00,78.76,78.8,78.72,78.78,47028.0,72.8576,72.8946,72.8206,72.8761,47028.0
2022-11-03 14:05:00,78.78,78.88,78.75,78.77,48564.0,72.8761,72.9686,72.8484,72.8669,48564.0
2022-11-03 14:10:00,78.79,78.82,78.72,78.82,35415.0,72.8854,72.9131,72.8206,72.9131,35415.0
2022-11-03 14:15:00,78.81,78.83,78.76,78.82,28217.0,72.9039,72.9224,72.8576,72.9131,28217.0
2022-11-03 14:20:00,78.82,78.98,78.81,78.98,32962.0,72.9131,73.0611,72.9039,73.0611,32962.0
2022-11-03 14:25:00,78.98,79.14,78.97,79.13,60216.0,73.0611,73.2091,73.0519,73.1999,60216.0
2022-11-03 14:30:00,79.12,79.18,79.06,79.11,70718.0,73.1906,73.2461,73.1351,73.1814,70718.0
2022-11-03 14:35:00,79.12,79.14,78.99,79.02,26972.0,73.1906,73.2091,73.0704,73.0981,26972.0
2022-11-03 14:40:00,79.02,79.08,78.85,78.88,38587.0,73.0981,73.1536,72.9409,72.9686,38587.0
2022-11-03 14:45:00,78.88,78.94,78.85,78.89,36402.0,72.9686,73.0241,72.9409,72.9779,36402.0
2022-11-03 14:50:00,78.9,78.95,78.86,78.92,30493.0,72.9871,73.0334,72.9501,73.0056,30493.0
2022-11-03 14:55:00,78.92,78.99,78.89,78.97,42582.0,73.0056,73.0704,72.9779,73.0519,42582.0
2022-11-03 15:00:00,78.97,78.98,78.8,78.83,41014.0,73.0519,73.0611,72.8946,72.9224,41014.0
2022-11-03 15:05:00,78.83,78.83,78.7,78.73,165009.0,72.9224,72.9224,72.8021,72.8299,165009.0
2022-11-03 15:10:00,78.74,78.75,78.62,78.68,45603.0,72.8391,72.8484,72.7281,72.7836,45603.0
2022-11-03 15:15:00,78.68,78.76,78.65,78.66,30900.0,72.7836,72.8576,72.7559,72.7651,30900.0
2022-11-03 15:20:00,78.67,78.68,78.59,78.63,41116.0,72.7744,72.7836,72.7004,72.7374,41116.0
2022-11-03 15:25:00,78.63,78.66,78.54,78.57,35192.0,72.7374,72.7651,72.6541,72.6819,35192.0
2022-11-03 15:30:00,78.56,78.64,78.5,78.54,55862.0,72.6726,72.7466,72.6171,72.6541,55862.0
2022-11-03 15:35:00,78.52,78.54,78.37,78.47,81984.0,72.6356,72.6541,72.4968,72.5894,81984.0
2022-11-03 15:40:00,78.47,78.5,78.32,78.35,90914.0,72.5894,72.6171,72.4506,72.4783,90914.0
2022-11-03 15:45:00,78.34,78.35,78.27,78.28,119746.0,72.4691,72.4783,72.4043,72.4136,119746.0
2022-11-03 15:50:00,78.28,78.32,78.12,78.17,169505.0,72.4136,72.4506,72.2656,72.3118,169505.0
2022-11-03 15:55:00,78.17,78.22,78.07,78.16,453340.0,72.3118,72.3581,72.2193,72.3026,453340.0
2022-11-04 09:30:00,78.6,78.72,78.45,78.56,129193.0,72.7096,72.8206,72.5709,72.6726,129193.0
2022-11-04 09:35:00,78.53,78.57,78.08,78.16,40961.0,72.6449,72.6819,72.2286,72.3026,40961.0
2022-11-04 09:40:00,78.13,78.14,77.55,77.72,178947.0,72.2748,72.2841,71.7383,71.8956,178947.0
2022-11-04 09:45:00,77.72,77.93,77.54,77.56,176946.0,71.8956,72.0898,71.7291,71.7476,176946.0
2022-11-04 09:50:00,77.57,77.96,77.56,77.93,78472.0,71.7568,72.1176,71.7476,72.0898,78472.0
2022-11-04 09:55:00,77.95,78.14,77.88,78.11,45285.0,72.1083,72.2841,72.0436,72.2563,45285.0
2022-11-04 10:00:00,78.14,78.43,78.11,78.4,59729.0,72.2841,72.5524,72.2563,72.5246,59729.0
2022-11-04 10:05:00,78.41,78.5,78.34,78.45,30983.0,72.5339,72.6171,72.4691,72.5709,30983.0
2022-11-04 10:10:00,78.47,78.67,78.42,78.67,37462.0,72.5894,72.7744,72.5431,72.7744,37462.0
2022-11-04 10:15:00,78.68,78.77,78.5,78.61,63103.0,72.7836,72.8669,72.6171,72.7189,63103.0
2022-11-04 10:20:00,78.63,78.69,78.51,78.69,63063.0,72.7374,72.7929,72.6264,72.7929,63063.0
2022-11-04 10:25:00,78.7,78.95,78.7,78.82,38001.0,72.8021,73.0334,72.8021,72.9131,38001.0
2022-11-04 10:30:00,78.81,78.95,78.79,78.89,63235.0,72.9039,73.0334,72.8854,72.9779,63235.0
2022-11-04 10:35:00,78.89,79.02,78.8,78.98,33475.0,72.9779,73.0981,72.8946,73.0611,33475.0
2022-11-04 10:40:00,79.0,79.18,78.99,79.12,30234.0,73.0796,73.2461,73.0704,73.1906,30234.0
2022-11-04 10:45:00,79.11,79.17,78.8,78.87,25300.0,73.1814,73.2369,72.8946,72.9594,25300.0
2022-11-04 10:50:00,78.87,78.89,78.62,78.75,66376.0,72.9594,72.9779,72.7281,72.8484,66376.0
2022-11-04 10:55:00,78.75,78.78,78.41,78.45,29212.0,72.8484,72.8761,72.5339,72.5709,29212.0
2022-11-04 11:00:00,78.45,78.81,78.45,78.77,29630.0,72.5709,72.9039,72.5709,72.8669,29630.0
2022-11-04 11:05:00,78.77,78.82,78.54,78.56,78598.0,72.8669,72.9131,72.6541,72.6726,78598.0
2022-11-04 11:10:00,78.56,78.57,78.39,78.42,60602.0,72.6726,72.6819,72.5154,72.5431,60602.0
2022-11-04 11:15:00,78.4,78.43,78.22,78.26,24842.0,72.5246,72.5524,72.3581,72.3951,24842.0
2022-11-04 11:20:00,78.25,78.39,78.24,78.27,21769.0,72.3858,72.5154,72.3766,72.4043,21769.0
2022-11-04 11:25:00,78.25,78.25,77.86,77.88,54966.0,72.3858,72.3858,72.0251,72.0436,54966.0
2022-11-04 11:30:00,77.87,78.14,77.86,78.13,54127.0,72.0343,72.2841,72.0251,72.2748,54127.0
2022-11-04 11:35:00,78.12,78.21,77.96,78.02,31957.0,72.2656,72.3488,72.1176,72.1731,31957.0
2022-11-04 11:40:00,78.02,78.06,77.93,77.96,48201.0,72.1731,72.2101,72.0898,72.1176,48201.0
2022-11-04 11:45:00,77.97,78.01,77.87,77.91,31875.0,72.1268,72.1638,72.0343,72.0713,31875.0
2022-11-04 11:50:00,77.91,77.91,77.56,77.64,35988.0,72.0713,72.0713,71.7476,71.8216,35988.0
2022-11-04 11:55:00,77.61,77.68,77.48,77.48,24604.0,71.7938,71.8586,71.6735,71.6735,24604.0
2022-11-04 12:00:00,77.49,77.64,77.41,77.46,24882.0,71.6828,71.8216,71.6088,71.655,24882.0
2022-11-04 12:05:00,77.46,77.69,77.42,77.69,36460.0,71.655,71.8678,71.618,71.8678,36460.0
2022-11-04 12:10:00,77.68,77.74,77.6,77.72,17829.0,71.8586,71.9141,71.7846,71.8956,17829.0
2022-11-04 12:15:00,77.73,77.9,77.7,77.83,19716.0,71.9048,72.0621,71.8771,71.9973,19716.0
2022-11-04 12:20:00,77.84,77.91,77.72,77.76,39271.0,72.0066,72.0713,71.8956,71.9326,39271.0
2022-11-04 12:25:00,77.75,78.02,77.74,77.93,40439.0,71.9233,72.1731,71.9141,72.0898,40439.0
2022-11-04 12:30:00,77.91,78.0,77.85,77.97,26722.0,72.0713,72.1546,72.0158,72.1268,26722.0
2022-11-04 12:35:00,77.96,77.96,77.64,77.65,21736.0,72.1176,72.1176,71.8216,71.8308,21736.0
2022-11-04 12:40:00,77.65,77.89,77.65,77.82,53436.0,71.8308,72.0528,71.8308,71.9881,53436.0
2022-11-04 12:45:00,77.81,77.89,77.66,77.89,49677.0,71.9788,72.0528,71.8401,72.0528,49677.0
2022-11-04 12:50:00,77.89,77.97,77.84,77.88,26543.0,72.0528,72.1268,72.0066,72.0436,26543.0
2022-11-04 12:55:00,77.89,77.93,77.75,77.87,25141.0,72.0528,72.0898,71.9233,72.0343,25141.0
2022-11-04 13:00:00,77.87,77.96,77.79,77.96,43691.0,72.0343,72.1176,71.9603,72.1176,43691.0
2022-11-04 13:05:00,77.96,78.02,77.76,77.78,56564.0,72.1176,72.1731,71.9326,71.9511,56564.0
2022-11-04 13:10:00,77.78,78.09,77.78,78.0,42273.0,71.9511,72.2378,71.9511,72.1546,42273.0
2022-11-04 13:15:00,78.01,78.03,77.89,77.93,21597.0,72.1638,72.1823,72.0528,72.0898,21597.0
2022-11-04 13:20:00,77.95,78.0,77.89,77.96,18377.0,72.1083,72.1546,72.0528,72.1176,18377.0
2022-11-04 13:25:00,77.95,77.98,77.77,77.86,28075.0,72.1083,72.1361,71.9418,72.0251,28075.0
2022-11-04 13:30:00,77.87,78.03,77.82,77.93,39608.0,72.0343,72.1823,71.9881,72.0898,39608.0
2022-11-04 13:35:00,77.93,78.11,77.91,78.03,36467.0,72.0898,72.2563,72.0713,72.1823,36467.0
2022-11-04 13:40:00,78.03,78.07,77.93,77.96,45584.0,72.1823,72.2193,72.0898,72.1176,45584.0
2022-11-04 13:45:00,77.95,78.12,77.89,78.11,152407.0,72.1083,72.2656,72.0528,72.2563,152407.0
2022-11-04 13:50:00,78.11,78.12,78.02,78.11,79316.0,72.2563,72.2656,72.1731,72.2563,79316.0
2022-11-04 13:55:00,78.1,78.1,77.96,77.99,29552.0,72.2471,72.2471,72.1176,72.1453,29552.0
2022-11-04 14:00:00,77.98,78.1,77.94,78.04,42953.0,72.1361,72.2471,72.0991,72.1916,42953.0
2022-11-04 14:05:00,78.03,78.06,77.82,77.84,64388.0,72.1823,72.2101,71.9881,72.0066,64388.0
2022-11-04 14:10:00,77.84,77.86,77.72,77.73,35900.0,72.0066,72.0251,71.8956,71.9048,35900.0
2022-11-04 14:15:00,77.72,77.91,77.67,77.9,53299.0,71.8956,72.0713,71.8493,72.0621,53299.0
2022-11-04 14:20:00,77.9,77.92,77.81,77.92,33418.0,72.0621,72.0806,71.9788,72.0806,33418.0
2022-11-04 14:25:00,77.92,77.93,77.82,77.92,32461.0,72.0806,72.0898,71.9881,72.0806,32461.0
2022-11-04 14:30:00,77.91,77.96,77.83,77.94,28338.0,72.0713,72.1176,71.9973,72.0991,28338.0
2022-11-04 14:35:00,77.92,77.99,77.87,77.97,23639.0,72.0806,72.1453,72.0343,72.1268,23639.0
2022-11-04 14:40:00,77.97,78.12,77.93,78.07,83145.0,72.1268,72.2656,72.0898,72.2193,83145.0
2022-11-04 14:45:00,78.06,78.17,78.02,78.06,49716.0,72.2101,72.3118,72.1731,72.2101,49716.0
2022-11-04 14:50:00,78.06,78.19,78.06,78.16,20847.0,72.2101,72.3303,72.2101,72.3026,20847.0
2022-11-04 14:55:00,78.17,78.36,78.17,78.3,21843.0,72.3118,72.4876,72.3118,72.4321,21843.0
2022-11-04 15:00:00,78.32,78.32,78.17,78.19,50980.0,72.4506,72.4506,72.3118,72.3303,50980.0
2022-11-04 15:05:00,78.2,78.35,78.18,78.33,27851.0,72.3396,72.4783,72.3211,72.4598,27851.0
2022-11-04 15:10:00,78.31,78.4,78.26,78.4,99665.0,72.4413,72.5246,72.3951,72.5246,99665.0
2022-11-04 15:15:00,78.42,78.43,78.28,78.33,153312.0,72.5431,72.5524,72.4136,72.4598,153312.0
2022-11-04 15:20:00,78.33,78.34,78.13,78.14,45699.0,72.4598,72.4691,72.2748,72.2841,45699.0
2022-11-04 15:25:00,78.14,78.36,78.12,78.34,34520.0,72.2841,72.4876,72.2656,72.4691,34520.0
2022-11-04 15:30:00,78.34,78.56,78.22,78.56,41416.0,72.4691,72.6726,72.3581,72.6726,41416.0
2022-11-04 15:35:00,78.57,78.61,78.48,78.61,61311.0,72.6819,72.7189,72.5986,72.7189,61311.0
2022-11-04 15:40:00,78.6,78.77,78.53,78.76,83942.0,72.7096,72.8669,72.6449,72.8576,83942.0
2022-11-04 15:45:00,78.74,78.81,78.6,78.61,106897.0,72.8391,72.9039,72.7096,72.7189,106897.0
2022-11-04 15:50:00,78.6,78.66,78.51,78.56,145851.0,72.7096,72.7651,72.6264,72.6726,145851.0
2022-11-04 15:55:00,78.57,78.85,78.55,78.8,351944.0,72.6819,72.9409,72.6634,72.8946,351944.0
2022-11-07 09:30:00,78.73,79.12,78.26,78.31,249973.0,72.8299,73.1906,72.3951,72.4413,249973.0
2022-11-07 09:35:00,78.34,78.49,77.91,78.11,69798.0,72.4691,72.6079,72.0713,72.2563,69798.0
2022-11-07 09:40:00,78.11,78.38,78.09,78.37,61137.0,72.2563,72.5061,72.2378,72.4968,61137.0
2022-11-07 09:45:00,78.34,78.37,78.03,78.11,38785.0,72.4691,72.4968,72.1823,72.2563,38785.0
2022-11-07 09:50:00,78.13,78.17,77.78,77.79,44376.0,72.2748,72.3118,71.9511,71.9603,44376.0
2022-11-07 09:55:00,77.8,77.8,77.47,77.58,59251.0,71.9696,71.9696,71.6643,71.7661,59251.0
2022-11-07 10:00:00,77.58,77.68,77.56,77.6,57474.0,71.7661,71.8586,71.7476,71.7846,57474.0
2022-11-07 10:05:00,77.58,77.7,77.5,77.65,67985.0,71.7661,71.8771,71.692,71.8308,67985.0
2022-11-07 10:10:00,77.64,77.7,77.47,77.7,17579.0,71.8216,71.8771,71.6643,71.8771,17579.0
2022-11-07 10:15:00,77.69,77.76,77.59,77.66,29478.0,71.8678,71.9326,71.7753,71.8401,29478.0
2022-11-07 10:20:00,77.66,77.67,77.36,77.42,57456.0,71.8401,71.8493,71.5625,71.618,57456.0
2022-11-07 10:25:00,77.41,77.46,77.3,77.43,63010.0,71.6088,71.655,71.507,71.6273,63010.0
2022-11-07 10:30:00,77.43,77.46,77.22,77.23,46365.0,71.6273,71.655,71.433,71.4423,46365.0
2022-11-07 10:35:00,77.23,77.38,77.23,77.3,37729.0,71.4423,71.581,71.4423,71.507,37729.0
2022-11-07 10:40:00,77.31,77.52,77.31,77.49,39321.0,71.5163,71.7105,71.5163,71.6828,39321.0
2022-11-07 10:45:00,77.5,77.58,77.36,77.39,47431.0,71.692,71.7661,71.5625,71.5903,47431.0
2022-11-07 10:50:00,77.39,77.57,77.39,77.53,88404.0,71.5903,71.7568,71.5903,71.7198,88404.0
2022-11-07 10:55:00,77.53,77.58,77.35,77.37,28099.0,71.7198,71.7661,71.5533,71.5718,28099.0
2022-11-07 11:00:00,77.37,77.42,77.25,77.32,20824.0,71.5718,71.618,71.4608,71.5255,20824.0
2022-11-07 11:05:00,77.32,77.45,77.24,77.39,33673.0,71.5255,71.6458,71.4515,71.5903,33673.0
2022-11-07 11:10:00,77.39,77.48,77.3,77.42,25523.0,71.5903,71.6735,71.507,71.618,25523.0
2022-11-07 11:15:00,77.44,77.51,77.39,77.44,24232.0,71.6365,71.7013,71.5903,71.6365,24232.0
2022-11-07 11:20:00,77.42,77.49,77.39,77.43,17977.0,71.618,71.6828,71.5903,71.6273,17977.0
2022-11-07 11:25:00,77.43,77.51,77.34,77.44,73327.0,71.6273,71.7013,71.544,71.6365,73327.0
2022-11-07 11:30:00,77.42,77.45,77.34,77.42,17593.0,71.618,71.6458,71.544,71.618,17593.0
2022-11-07 11:35:00,77.41,77.43,77.27,77.27,36752.0,71.6088,71.6273,71.4793,71.4793,36752.0
2022-11-07 11:40:00,77.25,77.26,76.98,76.98,47558.0,71.4608,71.47,71.211,71.211,47558.0
2022-11-07 11:45:00,76.94,77.01,76.88,76.91,16408.0,71.174,71.2388,71.1185,71.1463,16408.0
2022-11-07 11:50:00,76.93,76.99,76.89,76.96,27393.0,71.1648,71.2203,71.1278,71.1925,27393.0
2022-11-07 11:55:00,76.97,77.06,76.93,76.95,19930.0,71.2018,71.285,71.1648,71.1833,19930.0
2022-11-07 12:00:00,76.94,77.02,76.89,77.01,30408.0,71.174,71.248,71.1278,71.2388,30408.0
2022-11-07 12:05:00,77.01,77.07,76.93,76.98,58358.0,71.2388,71.2943,71.1648,71.211,58358.0
2022-11-07 12:10:00,76.98,76.99,76.88,76.88,29311.0,71.211,71.2203,71.1185,71.1185,29311.0
2022-11-07 12:15:00,76.87,76.91,76.79,76.79,40644.0,71.1093,71.1463,71.0353,71.0353,40644.0
2022-11-07 12:20:00,76.78,76.79,76.64,76.76,24158.0,71.026,71.0353,70.8965,71.0075,24158.0
2022-11-07 12:25:00,76.76,76.77,76.56,76.62,29970.0,71.0075,71.0168,70.8225,70.878,29970.0
2022-11-07 12:30:00,76.61,76.64,76.51,76.53,19359.0,70.8687,70.8965,70.7762,70.7947,19359.0
2022-11-07 12:35:00,76.54,76.54,76.36,76.42,49581.0,70.804,70.804,70.6375,70.693,49581.0
2022-11-07 12:40:00,76.41,76.43,76.29,76.42,24664.0,70.6837,70.7022,70.5727,70.693,24664.0
2022-11-07 12:45:00,76.41,76.49,76.4,76.47,46963.0,70.6837,70.7577,70.6745,70.7392,46963.0
2022-11-07 12:50:00,76.48,76.58,76.45,76.57,24774.0,70.7485,70.841,70.7207,70.8317,24774.0
2022-11-07 12:55:00,76.55,76.65,76.54,76.59,22763.0,70.8132,70.9057,70.804,70.8502,22763.0
2022-11-07 13:00:00,76.58,76.71,76.55,76.69,24450.0,70.841,70.9613,70.8132,70.9428,24450.0
2022-11-07 13:05:00,76.7,76.72,76.65,76.7,25452.0,70.952,70.9705,70.9057,70.952,25452.0
2022-11-07 13:10:00,76.7,76.78,76.6,76.6,35477.0,70.952,71.026,70.8595,70.8595,35477.0
2022-11-07 13:15:00,76.61,76.67,76.46,76.49,58394.0,70.8687,70.9242,70.73,70.7577,58394.0
2022-11-07 13:20:00,76.5,76.57,76.5,76.53,76514.0,70.767,70.8317,70.767,70.7947,76514.0
2022-11-07 13:25:00,76.52,76.59,76.48,76.58,44637.0,70.7855,70.8502,70.7485,70.841,44637.0
2022-11-07 13:30:00,76.58,76.58,76.35,76.4,34412.0,70.841,70.841,70.6282,70.6745,34412.0
2022-11-07 13:35:00,76.4,76.45,76.37,76.45,26674.0,70.6745,70.7207,70.6467,70.7207,26674.0
2022-11-07 13:40:00,76.45,76.56,76.45,76.54,30411.0,70.7207,70.8225,70.7207,70.804,30411.0
2022-11-07 13:45:00,76.55,76.63,76.53,76.58,52291.0,70.8132,70.8872,70.7947,70.841,52291.0
2022-11-07 13:50:00,76.57,76.67,76.55,76.64,47592.0,70.8317,70.9242,70.8132,70.8965,47592.0
2022-11-07 13:55:00,76.64,76.7,76.6,76.7,41724.0,70.8965,70.952,70.8595,70.952,41724.0
2022-11-07 14:00:00,76.7,76.88,76.7,76.88,79750.0,70.952,71.1185,70.952,71.1185,79750.0
2022-11-07 14:05:00,76.87,76.92,76.82,76.91,36434.0,71.1093,71.1555,71.063,71.1463,36434.0
2022-11-07 14:10:00,76.91,76.99,76.86,76.98,36340.0,71.1463,71.2203,71.1,71.211,36340.0
2022-11-07 14:15:00,76.98,77.06,76.91,77.04,245189.0,71.211,71.285,71.1463,71.2665,245189.0
2022-11-07 14:20:00,77.04,77.04,76.88,76.9,53598.0,71.2665,71.2665,71.1185,71.137,53598.0
2022-11-07 14:25:00,76.9,77.01,76.8,77.01,182297.0,71.137,71.2388,71.0445,71.2388,182297.0
2022-11-07 14:30:00,77.01,77.01,76.89,76.91,25458.0,71.2388,71.2388,71.1278,71.1463,25458.0
2022-11-07 14:35:00,76.92,76.98,76.83,76.91,56452.0,71.1555,71.211,71.0723,71.1463,56452.0
2022-11-07 14:40:00,76.91,77.0,76.87,76.96,43989.0,71.1463,71.2295,71.1093,71.1925,43989.0
2022-11-07 14:45:00,76.97,76.99,76.9,76.98,25175.0,71.2018,71.2203,71.137,71.211,25175.0
2022-11-07 14:50:00,76.99,77.16,76.99,77.15,56109.0,71.2203,71.3775,71.2203,71.3683,56109.0
2022-11-07 14:55:00,77.15,77.22,77.1,77.1,45146.0,71.3683,71.433,71.322,71.322,45146.0
2022-11-07 15:00:00,77.11,77.21,77.06,77.09,79297.0,71.3313,71.4238,71.285,71.3128,79297.0
2022-11-07 15:05:00,77.08,77.1,76.9,77.05,176276.0,71.3035,71.322,71.137,71.2758,176276.0
2022-11-07 15:10:00,77.04,77.1,77.02,77.1,38029.0,71.2665,71.322,71.248,71.322,38029.0
2022-11-07 15:15:00,77.1,77.28,77.09,77.18,71404.0,71.322,71.4885,71.3128,71.396,71404.0
2022-11-07 15:20:00,77.18,77.34,77.16,77.3,55358.0,71.396,71.544,71.3775,71.507,55358.0
2022-11-07 15:25:00,77.29,77.34,77.25,77.33,41473.0,71.4978,71.544,71.4608,71.5348,41473.0
2022-11-07 15:30:00,77.33,77.45,77.32,77.42,146721.0,71.5348,71.6458,71.5255,71.618,146721.0
2022-11-07 15:35:00,77.42,77.44,77.23,77.25,57365.0,71.618,71.6365,71.4423,71.4608,57365.0
2022-11-07 15:40:00,77.25,77.29,77.17,77.28,75379.0,71.4608,71.4978,71.3868,71.4885,75379.0
2022-11-07 15:45:00,77.3,77.32,77.17,77.32,80593.0,71.507,71.5255,71.3868,71.5255,80593.0
2022-11-07 15:50:00,77.31,77.41,77.25,77.38,167278.0,71.5163,71.6088,71.4608,71.581,167278.0
2022-11-07 15:55:00,77.39,77.4,77.22,77.31,365442.0,71.5903,71.5995,71.433,71.5163,365442.0
2022-11-08 09:30:00,77.67,77.7,77.24,77.28,182337.0,71.8493,71.8771,71.4515,71.4885,182337.0
2022-11-08 09:35:00,77.3,77.45,77.16,77.24,52904.0,71.507,71.6458,71.3775,71.4515,52904.0
2022-11-08 09:40:00,77.23,77.54,77.18,77.47,33695.0,71.4423,71.7291,71.396,71.6643,33695.0
2022-11-08 09:45:00,77.47,77.65,77.44,77.59,32050.0,71.6643,71.8308,71.6365,71.7753,32050.0
2022-11-08 09:50:00,77.6,77.61,77.36,77.5,29929.0,71.7846,71.7938,71.5625,71.692,29929.0
2022-11-08 09:55:00,77.48,77.52,77.29,77.31,21455.0,71.6735,71.7105,71.4978,71.5163,21455.0
2022-11-08 10:00:00,77.31,77.46,77.27,77.32,60558.0,71.5163,71.655,71.4793,71.5255,60558.0
2022-11-08 10:05:00,77.32,77.68,77.3,77.66,39978.0,71.5255,71.8586,71.507,71.8401,39978.0
2022-11-08 10:10:00,77.65,77.68,77.54,77.64,25812.0,71.8308,71.8586,71.7291,71.8216,25812.0
2022-11-08 10:15:00,77.64,77.84,77.64,77.79,43348.0,71.8216,72.0066,71.8216,71.9603,43348.0
2022-11-08 10:20:00,77.77,77.83,77.73,77.82,44465.0,71.9418,71.9973,71.9048,71.9881,44465.0
2022-11-08 10:25:00,77.82,77.91,77.81,77.91,31969.0,71.9881,72.0713,71.9788,72.0713,31969.0
2022-11-08 10:30:00,77.91,78.0,77.86,77.91,37163.0,72.0713,72.1546,72.0251,72.0713,37163.0
2022-11-08 10:35:00,77.92,78.07,77.9,78.01,28197.0,72.0806,72.2193,72.0621,72.1638,28197.0
2022-11-08 10:40:00,78.03,78.13,78.02,78.1,38547.0,72.1823,72.2748,72.1731,72.2471,38547.0
2022-11-08 10:45:00,78.11,78.21,78.04,78.19,45903.0,72.2563,72.3488,72.1916,72.3303,45903.0
2022-11-08 10:50:00,78.19,78.21,78.12,78.18,55446.0,72.3303,72.3488,72.2656,72.3211,55446.0
2022-11-08 10:55:00,78.16,78.28,78.07,78.22,20405.0,72.3026,72.4136,72.2193,72.3581,20405.0
2022-11-08 11:00:00,78.22,78.26,78.13,78.16,38957.0,72.3581,72.3951,72.2748,72.3026,38957.0
2022-11-08 11:05:00,78.17,78.34,78.16,78.32,39027.0,72.3118,72.4691,72.3026,72.4506,39027.0
2022-11-08 11:10:00,78.33,78.46,78.32,78.32,53251.0,72.4598,72.5801,72.4506,72.4506,53251.0
2022-11-08 11:15:00,78.31,78.34,78.23,78.24,43164.0,72.4413,72.4691,72.3673,72.3766,43164.0
2022-11-08 11:20:00,78.25,78.35,78.21,78.25,105985.0,72.3858,72.4783,72.3488,72.3858,105985.0
2022-11-08 11:25:00,78.27,78.36,78.18,78.35,67828.0,72.4043,72.4876,72.3211,72.4783,67828.0
2022-11-08 11:30:00,78.36,78.64,78.36,78.57,59742.0,72.4876,72.7466,72.4876,72.6819,59742.0
2022-11-08 11:35:00,78.6,78.83,78.57,78.78,104968.0,72.7096,72.9224,72.6819,72.8761,104968.0
2022-11-08 11:40:00,78.79,78.94,78.73,78.76,60567.0,72.8854,73.0241,72.8299,72.8576,60567.0
2022-11-08 11:45:00,78.77,78.84,78.65,78.65,29679.0,72.8669,72.9316,72.7559,72.7559,29679.0
2022-11-08 11:50:00,78.67,78.8,78.65,78.8,28280.0,72.7744,72.8946,72.7559,72.8946,28280.0
2022-11-08 11:55:00,78.8,78.82,78.69,78.71,59288.0,72.8946,72.9131,72.7929,72.8114,59288.0
2022-11-08 12:00:00,78.69,78.71,78.63,78.67,19776.0,72.7929,72.8114,72.7374,72.7744,19776.0
2022-11-08 12:05:00,78.67,78.68,78.55,78.6,15406.0,72.7744,72.7836,72.6634,72.7096,15406.0
2022-11-08 12:10:00,78.6,78.65,78.56,78.56,17097.0,72.7096,72.7559,72.6726,72.6726,17097.0
2022-11-08 12:15:00,78.55,78.56,78.47,78.56,16222.0,72.6634,72.6726,72.5894,72.6726,16222.0
2022-11-08 12:20:00,78.55,78.6,78.49,78.6,17964.0,72.6634,72.7096,72.6079,72.7096,17964.0
2022-11-08 12:25:00,78.59,78.68,78.58,78.66,24402.0,72.7004,72.7836,72.6911,72.7651,24402.0
2022-11-08 12:30:00,78.67,78.67,78.57,78.6,21307.0,72.7744,72.7744,72.6819,72.7096,21307.0
2022-11-08 12:35:00,78.59,78.59,78.52,78.57,14825.0,72.7004,72.7004,72.6356,72.6819,14825.0
2022-11-08 12:40:00,78.57,78.76,78.57,78.74,23048.0,72.6819,72.8576,72.6819,72.8391,23048.0
2022-11-08 12:45:00,78.73,78.81,78.73,78.78,26717.0,72.8299,72.9039,72.8299,72.8761,26717.0
2022-11-08 12:50:00,78.78,78.92,78.76,78.91,44839.0,72.8761,73.0056,72.8576,72.9964,44839.0
2022-11-08 12:55:00,78.9,78.94,78.76,78.94,28572.0,72.9871,73.0241,72.8576,73.0241,28572.0
2022-11-08 13:00:00,78.94,79.01,78.89,78.95,23379.0,73.0241,73.0889,72.9779,73.0334,23379.0
2022-11-08 13:05:00,78.97,79.07,78.96,79.07,19741.0,73.0519,73.1444,73.0426,73.1444,19741.0
2022-11-08 13:10:00,79.08,79.14,79.03,79.05,32719.0,73.1536,73.2091,73.1074,73.1259,32719.0
2022-11-08 13:15:00,79.04,79.06,78.9,78.91,23264.0,73.1166,73.1351,72.9871,72.9964,23264.0
2022-11-08 13:20:00,78.91,78.91,78.65,78.73,43864.0,72.9964,72.9964,72.7559,72.8299,43864.0
2022-11-08 13:25:00,78.73,78.74,78.44,78.46,74038.0,72.8299,72.8391,72.5616,72.5801,74038.0
2022-11-08 13:30:00,78.44,78.44,78.27,78.4,71744.0,72.5616,72.5616,72.4043,72.5246,71744.0
2022-11-08 13:35:00,78.41,78.52,78.4,78.51,16083.0,72.5339,72.6356,72.5246,72.6264,16083.0
2022-11-08 13:40:00,78.5,78.6,78.44,78.48,25295.0,72.6171,72.7096,72.5616,72.5986,25295.0
2022-11-08 13:45:00,78.47,78.48,78.32,78.33,26109.0,72.5894,72.5986,72.4506,72.4598,26109.0
2022-11-08 13:50:00,78.33,78.4,78.24,78.26,29274.0,72.4598,72.5246,72.3766,72.3951,29274.0
2022-11-08 13:55:00,78.34,78.35,78.15,78.28,67230.0,72.4691,72.4783,72.2933,72.4136,67230.0
2022-11-08 14:00:00,78.27,78.35,78.2,78.2,17053.0,72.4043,72.4783,72.3396,72.3396,17053.0
2022-11-08 14:05:00,78.2,78.22,78.07,78.07,16642.0,72.3396,72.3581,72.2193,72.2193,16642.0
2022-11-08 14:10:00,78.08,78.31,78.05,78.31,47559.0,72.2286,72.4413,72.2008,72.4413,47559.0
2022-11-08 14:15:00,78.3,78.31,78.18,78.2,46659.0,72.4321,72.4413,72.3211,72.3396,46659.0
2022-11-08 14:20:00,78.18,78.19,77.89,77.91,52543.0,72.3211,72.3303,72.0528,72.0713,52543.0
2022-11-08 14:25:00,77.93,77.94,77.81,77.85,24536.0,72.0898,72.0991,71.9788,72.0158,24536.0
2022-11-08 14:30:00,77.83,77.92,77.72,77.9,25839.0,71.9973,72.0806,71.8956,72.0621,25839.0
2022-11-08 14:35:00,77.91,78.16,77.9,78.14,21159.0,72.0713,72.3026,72.0621,72.2841,21159.0
2022-11-08 14:40:00,78.16,78.33,78.12,78.28,21708.0,72.3026,72.4598,72.2656,72.4136,21708.0
2022-11-08 14:45:00,78.27,78.4,78.23,78.36,21233.0,72.4043,72.5246,72.3673,72.4876,21233.0
2022-11-08 14:50:00,78.32,78.47,78.32,78.38,17305.0,72.4506,72.5894,72.4506,72.5061,17305.0
2022-11-08 14:55:00,78.38,78.4,78.29,78.29,24505.0,72.5061,72.5246,72.4228,72.4228,24505.0
2022-11-08 15:00:00,78.29,78.53,78.27,78.5,23319.0,72.4228,72.6449,72.4043,72.6171,23319.0
2022-11-08 15:05:00,78.48,78.52,78.42,78.48,24144.0,72.5986,72.6356,72.5431,72.5986,24144.0
2022-11-08 15:10:00,78.48,78.58,78.48,78.56,15375.0,72.5986,72.6911,72.5986,72.6726,15375.0
2022-11-08 15:15:00,78.56,78.57,78.45,78.57,22932.0,72.6726,72.6819,72.5709,72.6819,22932.0
2022-11-08 15:20:00,78.57,78.62,78.51,78.62,23314.0,72.6819,72.7281,72.6264,72.7281,23314.0
2022-11-08 15:25:00,78.62,78.73,78.57,78.72,30987.0,72.7281,72.8299,72.6819,72.8206,30987.0
2022-11-08 15:30:00,78.71,78.84,78.68,78.8,50390.0,72.8114,72.9316,72.7836,72.8946,50390.0
2022-11-08 15:35:00,78.78,78.87,78.71,78.72,68664.0,72.8761,72.9594,72.8114,72.8206,68664.0
2022-11-08 15:40:00,78.71,78.75,78.51,78.57,71281.0,72.8114,72.8484,72.6264,72.6819,71281.0
2022-11-08 15:45:00,78.58,78.68,78.56,78.57,80251.0,72.6911,72.7836,72.6726,72.6819,80251.0
2022-11-08 15:50:00,78.58,78.65,78.5,78.5,122638.0,72.6911,72.7559,72.6171,72.6171,122638.0
2022-11-08 15:55:00,78.49,78.49,78.22,78.3,378187.0,72.6079,72.6079,72.3581,72.4321,378187.0
2022-11-09 09:30:00,78.6,78.88,78.42,78.63,164877.0,72.7096,72.9686,72.5431,72.7374,164877.0
2022-11-09 09:35:00,78.61,79.11,78.61,78.96,62693.0,72.7189,73.1814,72.7189,73.0426,62693.0
2022-11-09 09:40:00,78.94,78.98,78.65,78.65,83720.0,73.0241,73.0611,72.7559,72.7559,83720.0
2022-11-09 09:45:00,78.67,78.8,78.52,78.66,41761.0,72.7744,72.8946,72.6356,72.7651,41761.0
2022-11-09 09:50:00,78.67,78.74,78.61,78.72,47881.0,72.7744,72.8391,72.7189,72.8206,47881.0
2022-11-09 09:55:00,78.73,78.74,78.51,78.52,36252.0,72.8299,72.8391,72.6264,72.6356,36252.0
2022-11-09 10:00:00,78.54,78.76,78.48,78.76,36442.0,72.6541,72.8576,72.5986,72.8576,36442.0
2022-11-09 10:05:00,78.77,79.07,78.74,79.03,36832.0,72.8669,73.1444,72.8391,73.1074,36832.0
2022-11-09 10:10:00,79.07,79.07,78.89,78.95,18720.0,73.1444,73.1444,72.9779,73.0334,18720.0
2022-11-09 10:15:00,78.96,79.04,78.75,78.83,108144.0,73.0426,73.1166,72.8484,72.9224,108144.0
2022-11-09 10:20:00,78.86,78.95,78.68,78.72,27493.0,72.9501,73.0334,72.7836,72.8206,27493.0
2022-11-09 10:25:00,78.75,78.8,78.4,78.49,40450.0,72.8484,72.8946,72.5246,72.6079,40450.0
2022-11-09 10:30:00,78.47,78.55,78.22,78.37,35951.0,72.5894,72.6634,72.3581,72.4968,35951.0
2022-11-09 10:35:00,78.35,78.39,78.21,78.21,15128.0,72.4783,72.5154,72.3488,72.3488,15128.0
2022-11-09 10:40:00,78.22,78.29,77.99,78.19,41378.0,72.3581,72.4228,72.1453,72.3303,41378.0
2022-11-09 10:45:00,78.2,78.42,78.2,78.39,42246.0,72.3396,72.5431,72.3396,72.5154,42246.0
2022-11-09 10:50:00,78.4,78.53,78.31,78.53,31941.0,72.5246,72.6449,72.4413,72.6449,31941.0
2022-11-09 10:55:00,78.52,78.55,78.39,78.5,34455.0,72.6356,72.6634,72.5154,72.6171,34455.0
2022-11-09 11:00:00,78.48,78.56,78.39,78.44,28775.0,72.5986,72.6726,72.5154,72.5616,28775.0
2022-11-09 11:05:00,78.44,78.67,78.39,78.65,38494.0,72.5616,72.7744,72.5154,72.7559,38494.0
2022-11-09 11:10:00,78.63,78.72,78.61,78.69,16193.0,72.7374,72.8206,72.7189,72.7929,16193.0
2022-11-09 11:15:00,78.69,78.8,78.67,78.78,37852.0,72.7929,72.8946,72.7744,72.8761,37852.0
2022-11-09 11:20:00,78.79,78.93,78.77,78.79,29061.0,72.8854,73.0149,72.8669,72.8854,29061.0
2022-11-09 11:25:00,78.82,79.0,78.8,78.96,20528.0,72.9131,73.0796,72.8946,73.0426,20528.0
2022-11-09 11:30:00,78.96,78.96,78.82,78.86,21444.0,73.0426,73.0426,72.9131,72.9501,21444.0
2022-11-09 11:35:00,78.87,78.92,78.78,78.83,19313.0,72.9594,73.0056,72.8761,72.9224,19313.0
2022-11-09 11:40:00,78.83,79.03,78.76,78.97,34218.0,72.9224,73.1074,72.8576,73.0519,34218.0
2022-11-09 11:45:00,78.94,78.97,78.86,78.9,17699.0,73.0241,73.0519,72.9501,72.9871,17699.0
2022-11-09 11:50:00,78.9,79.04,78.87,78.99,25225.0,72.9871,73.1166,72.9594,73.0704,25225.0
2022-11-09 11:55:00,78.95,78.96,78.8,78.83,16387.0,73.0334,73.0426,72.8946,72.9224,16387.0
2022-11-09 12:00:00,78.81,78.88,78.69,78.78,15065.0,72.9039,72.9686,72.7929,72.8761,15065.0
2022-11-09 12:05:00,78.78,78.8,78.68,78.72,12065.0,72.8761,72.8946,72.7836,72.8206,12065.0
2022-11-09 12:10:00,78.72,78.86,78.72,78.86,12913.0,72.8206,72.9501,72.8206,72.9501,12913.0
2022-11-09 12:15:00,78.84,78.88,78.75,78.85,12968.0,72.9316,72.9686,72.8484,72.9409,12968.0
2022-11-09 12:20:00,78.84,78.84,78.72,78.78,25736.0,72.9316,72.9316,72.8206,72.8761,25736.0
2022-11-09 12:25:00,78.76,78.81,78.73,78.73,17127.0,72.8576,72.9039,72.8299,72.8299,17127.0
2022-11-09 12:30:00,78.72,78.84,78.7,78.8,15390.0,72.8206,72.9316,72.8021,72.8946,15390.0
2022-11-09 12:35:00,78.8,78.8,78.6,78.61,12582.0,72.8946,72.8946,72.7096,72.7189,12582.0
2022-11-09 12:40:00,78.61,78.72,78.61,78.65,18735.0,72.7189,72.8206,72.7189,72.7559,18735.0
2022-11-09 12:45:00,78.62,78.64,78.54,78.6,34159.0,72.7281,72.7466,72.6541,72.7096,34159.0
2022-11-09 12:50:00,78.59,78.74,78.58,78.73,27798.0,72.7004,72.8391,72.6911,72.8299,27798.0
2022-11-09 12:55:00,78.73,78.81,78.73,78.81,16108.0,72.8299,72.9039,72.8299,72.9039,16108.0
2022-11-09 13:00:00,78.82,78.84,78.68,78.78,98354.0,72.9131,72.9316,72.7836,72.8761,98354.0
2022-11-09 13:05:00,78.74,78.74,78.63,78.67,11987.0,72.8391,72.8391,72.7374,72.7744,11987.0
2022-11-09 13:10:00,78.67,78.69,78.52,78.61,30683.0,72.7744,72.7929,72.6356,72.7189,30683.0
2022-11-09 13:15:00,78.61,78.62,78.49,78.5,26211.0,72.7189,72.7281,72.6079,72.6171,26211.0
2022-11-09 13:20:00,78.49,78.53,78.43,78.48,32624.0,72.6079,72.6449,72.5524,72.5986,32624.0
2022-11-09 13:25:00,78.47,78.5,78.32,78.32,18536.0,72.5894,72.6171,72.4506,72.4506,18536.0
2022-11-09 13:30:00,78.33,78.33,78.11,78.16,46878.0,72.4598,72.4598,72.2563,72.3026,46878.0
2022-11-09 13:35:00,78.18,78.2,78.09,78.14,31951.0,72.3211,72.3396,72.2378,72.2841,31951.0
2022-11-09 13:40:00,78.15,78.21,78.08,78.1,38606.0,72.2933,72.3488,72.2286,72.2471,38606.0
2022-11-09 13:45:00,78.09,78.21,78.03,78.17,20987.0,72.2378,72.3488,72.1823,72.3118,20987.0
2022-11-09 13:50:00,78.17,78.2,78.14,78.18,23252.0,72.3118,72.3396,72.2841,72.3211,23252.0
2022-11-09 13:55:00,78.18,78.27,78.1,78.27,30438.0,72.3211,72.4043,72.2471,72.4043,30438.0
2022-11-09 14:00:00,78.27,78.34,78.22,78.34,58308.0,72.4043,72.4691,72.3581,72.4691,58308.0
2022-11-09 14:05:00,78.33,78.49,78.25,78.42,57852.0,72.4598,72.6079,72.3858,72.5431,57852.0
2022-11-09 14:10:00,78.42,78.52,78.33,78.52,27717.0,72.5431,72.6356,72.4598,72.6356,27717.0
2022-11-09 14:15:00,78.52,78.54,78.41,78.51,21504.0,72.6356,72.6541,72.5339,72.6264,21504.0
2022-11-09 14:20:00,78.54,78.55,78.39,78.48,12464.0,72.6541,72.6634,72.5154,72.5986,12464.0
2022-11-09 14:25:00,78.47,78.59,78.46,78.53,25228.0,72.5894,72.7004,72.5801,72.6449,25228.0
2022-11-09 14:30:00,78.52,78.52,78.3,78.32,15297.0,72.6356,72.6356,72.4321,72.4506,15297.0
2022-11-09 14:35:00,78.32,78.4,78.25,78.25,37443.0,72.4506,72.5246,72.3858,72.3858,37443.0
2022-11-09 14:40:00,78.24,78.55,78.22,78.51,25711.0,72.3766,72.6634,72.3581,72.6264,25711.0
2022-11-09 14:45:00,78.53,78.63,78.37,78.39,32879.0,72.6449,72.7374,72.4968,72.5154,32879.0
2022-11-09 14:50:00,78.36,78.42,78.28,78.4,22279.0,72.4876,72.5431,72.4136,72.5246,22279.0
2022-11-09 14:55:00,78.39,78.43,78.32,78.42,20647.0,72.5154,72.5524,72.4506,72.5431,20647.0
2022-11-09 15:00:00,78.41,78.55,78.38,78.55,34851.0,72.5339,72.6634,72.5061,72.6634,34851.0
2022-11-09 15:05:00,78.56,78.63,78.52,78.62,60719.0,72.6726,72.7374,72.6356,72.7281,60719.0
2022-11-09 15:10:00,78.61,78.67,78.57,78.65,57889.0,72.7189,72.7744,72.6819,72.7559,57889.0
2022-11-09 15:15:00,78.64,78.66,78.52,78.59,34248.0,72.7466,72.7651,72.6356,72.7004,34248.0
2022-11-09 15:20:00,78.59,78.59,78.41,78.42,29748.0,72.7004,72.7004,72.5339,72.5431,29748.0
2022-11-09 15:25:00,78.42,78.5,78.37,78.48,28568.0,72.5431,72.6171,72.4968,72.5986,28568.0
2022-11-09 15:30:00,78.47,78.49,78.35,78.48,39503.0,72.5894,72.6079,72.4783,72.5986,39503.0
2022-11-09 15:35:00,78.48,78.48,78.28,78.3,40309.0,72.5986,72.5986,72.4136,72.4321,40309.0
2022-11-09 15:40:00,78.31,78.32,78.22,78.24,71348.0,72.4413,72.4506,72.3581,72.3766,71348.0
2022-11-09 15:45:00,78.24,78.31,78.15,78.17,68769.0,72.3766,72.4413,72.2933,72.3118,68769.0
2022-11-09 15:50:00,78.17,78.3,78.13,78.13,115581.0,72.3118,72.4321,72.2748,72.2748,115581.0
2022-11-09 15:55:00,78.14,78.23,78.12,78.2,310221.0,72.2841,72.3673,72.2656,72.3396,310221.0
2022-11-10 09:30:00,81.31,81.61,79.95,80.06,225082.0,75.2165,75.494,73.9584,74.0602,225082.0
2022-11-10 09:35:00,80.09,80.82,80.05,80.76,84837.0,74.088,74.7632,74.0509,74.7077,84837.0
2022-11-10 09:40:00,80.74,80.93,80.47,80.93,87339.0,74.6892,74.865,74.4395,74.865,87339.0
2022-11-10 09:45:00,80.96,81.1,80.85,81.01,193926.0,74.8928,75.0223,74.791,74.939,193926.0
2022-11-10 09:50:00,81.01,81.38,81.0,81.29,59276.0,74.939,75.2813,74.9298,75.198,59276.0
2022-11-10 09:55:00,81.31,81.59,81.21,81.48,77059.0,75.2165,75.4755,75.124,75.3738,77059.0
2022-11-10 10:00:00,81.5,81.78,81.18,81.24,117058.0,75.3923,75.6513,75.0963,75.1518,117058.0
2022-11-10 10:05:00,81.21,81.51,81.08,81.42,51465.0,75.124,75.4015,75.0038,75.3183,51465.0
2022-11-10 10:10:00,81.44,81.59,81.31,81.48,34950.0,75.3368,75.4755,75.2165,75.3738,34950.0
2022-11-10 10:15:00,81.49,81.58,81.39,81.54,78066.0,75.383,75.4663,75.2905,75.4293,78066.0
2022-11-10 10:20:00,81.53,81.67,81.47,81.65,93958.0,75.42,75.5495,75.3645,75.531,93958.0
2022-11-10 10:25:00,81.63,81.87,81.56,81.82,44525.0,75.5125,75.7346,75.4478,75.6883,44525.0
2022-11-10 10:30:00,81.83,81.89,81.77,81.83,73928.0,75.6976,75.7531,75.642,75.6976,73928.0
2022-11-10 10:35:00,81.82,81.89,81.76,81.82,47429.0,75.6883,75.7531,75.6328,75.6883,47429.0
2022-11-10 10:40:00,81.8,82.18,81.77,82.13,62388.0,75.6698,76.0213,75.642,75.9751,62388.0
2022-11-10 10:45:00,82.14,82.44,82.11,82.42,94787.0,75.9843,76.2618,75.9566,76.2433,94787.0
2022-11-10 10:50:00,82.42,82.5,82.3,82.38,51801.0,76.2433,76.3173,76.1323,76.2063,51801.0
2022-11-10 10:55:00,82.35,82.37,82.19,82.22,33713.0,76.1786,76.1971,76.0306,76.0583,33713.0
2022-11-10 11:00:00,82.2,82.3,82.11,82.14,61632.0,76.0398,76.1323,75.9566,75.9843,61632.0
2022-11-10 11:05:00,82.14,82.36,82.07,82.17,59625.0,75.9843,76.1878,75.9196,76.0121,59625.0
2022-11-10 11:10:00,82.17,82.27,82.12,82.24,54859.0,76.0121,76.1046,75.9658,76.0768,54859.0
2022-11-10 11:15:00,82.25,82.41,82.09,82.41,51671.0,76.0861,76.2341,75.9381,76.2341,51671.0
2022-11-10 11:20:00,82.41,82.58,82.36,82.56,51061.0,76.2341,76.3913,76.1878,76.3728,51061.0
2022-11-10 11:25:00,82.56,82.66,82.46,82.62,54528.0,76.3728,76.4654,76.2803,76.4283,54528.0
2022-11-10 11:30:00,82.63,82.9,82.57,82.89,90493.0,76.4376,76.6874,76.3821,76.6781,90493.0
2022-11-10 11:35:00,82.89,82.89,82.71,82.79,123328.0,76.6781,76.6781,76.5116,76.5856,123328.0
2022-11-10 11:40:00,82.8,82.82,82.65,82.72,46210.0,76.5949,76.6134,76.4561,76.5209,46210.0
2022-11-10 11:45:00,82.72,83.06,82.71,83.01,107495.0,76.5209,76.8354,76.5116,76.7891,107495.0
2022-11-10 11:50:00,82.98,83.33,82.98,83.31,65811.0,76.7614,77.0851,76.7614,77.0666,65811.0
2022-11-10 11:55:00,83.31,83.48,83.29,83.48,59567.0,77.0666,77.2239,77.0481,77.2239,59567.0
2022-11-10 12:00:00,83.48,83.74,83.44,83.74,110459.0,77.2239,77.4644,77.1869,77.4644,110459.0
2022-11-10 12:05:00,83.72,83.77,83.18,83.35,251206.0,77.4459,77.4922,76.9464,77.1036,251206.0
2022-11-10 12:10:00,83.34,83.4,83.19,83.33,132476.0,77.0944,77.1499,76.9556,77.0851,132476.0
2022-11-10 12:15:00,83.32,83.37,83.1,83.17,66724.0,77.0759,77.1221,76.8724,76.9371,66724.0
2022-11-10 12:20:00,83.17,83.17,82.96,83.05,40795.0,76.9371,76.9371,76.7429,76.8261,40795.0
2022-11-10 12:25:00,83.05,83.05,82.72,82.78,50171.0,76.8261,76.8261,76.5209,76.5764,50171.0
2022-11-10 12:30:00,82.77,82.77,82.54,82.66,47540.0,76.5671,76.5671,76.3543,76.4654,47540.0
2022-11-10 12:35:00,82.67,82.77,82.6,82.64,46699.0,76.4746,76.5671,76.4098,76.4468,46699.0
2022-11-10 12:40:00,82.63,82.83,82.55,82.81,31172.0,76.4376,76.6226,76.3636,76.6041,31172.0
2022-11-10 12:45:00,82.81,82.82,82.61,82.73,77740.0,76.6041,76.6134,76.4191,76.5301,77740.0
2022-11-10 12:50:00,82.73,82.77,82.6,82.62,33860.0,76.5301,76.5671,76.4098,76.4283,33860.0
2022-11-10 12:55:00,82.63,82.69,82.51,82.63,89690.0,76.4376,76.4931,76.3266,76.4376,89690.0
2022-11-10 13:00:00,82.63,82.91,82.63,82.85,162001.0,76.4376,76.6966,76.4376,76.6411,162001.0
2022-11-10 13:05:00,82.86,82.86,82.75,82.83,54222.0,76.6504,76.6504,76.5486,76.6226,54222.0
2022-11-10 13:10:00,82.84,83.0,82.75,82.97,46477.0,76.6319,76.7799,76.5486,76.7521,46477.0
2022-11-10 13:15:00,82.97,83.01,82.79,82.84,26545.0,76.7521,76.7891,76.5856,76.6319,26545.0
2022-11-10 13:20:00,82.85,83.0,82.74,82.77,26025.0,76.6411,76.7799,76.5394,76.5671,26025.0
2022-11-10 13:25:00,82.75,82.99,82.74,82.98,24951.0,76.5486,76.7706,76.5394,76.7614,24951.0
2022-11-10 13:30:00,82.99,83.03,82.87,82.96,22788.0,76.7706,76.8076,76.6596,76.7429,22788.0
2022-11-10 13:35:00,82.95,82.95,82.84,82.93,20393.0,76.7336,76.7336,76.6319,76.7151,20393.0
2022-11-10 13:40:00,82.92,83.16,82.91,83.16,45975.0,76.7059,76.9279,76.6966,76.9279,45975.0
2022-11-10 13:45:00,83.18,83.31,83.13,83.27,39193.0,76.9464,77.0666,76.9001,77.0296,39193.0
2022-11-10 13:50:00,83.26,83.3,83.14,83.2,19269.0,77.0204,77.0574,76.9094,76.9649,19269.0
2022-11-10 13:55:00,83.19,83.26,83.15,83.17,34203.0,76.9556,77.0204,76.9186,76.9371,34203.0
2022-11-10 14:00:00,83.17,83.33,83.15,83.28,33001.0,76.9371,77.0851,76.9186,77.0389,33001.0
2022-11-10 14:05:00,83.27,83.32,83.2,83.27,60512.0,77.0296,77.0759,76.9649,77.0296,60512.0
2022-11-10 14:10:00,83.26,83.34,83.25,83.26,24075.0,77.0204,77.0944,77.0111,77.0204,24075.0
2022-11-10 14:15:00,83.27,83.32,83.16,83.24,32116.0,77.0296,77.0759,76.9279,77.0019,32116.0
2022-11-10 14:20:00,83.24,83.25,83.08,83.25,31106.0,77.0019,77.0111,76.8539,77.0111,31106.0
2022-11-10 14:25:00,83.25,83.25,83.13,83.15,129784.0,77.0111,77.0111,76.9001,76.9186,129784.0
2022-11-10 14:30:00,83.12,83.17,83.01,83.13,41133.0,76.8909,76.9371,76.7891,76.9001,41133.0
2022-11-10 14:35:00,83.12,83.12,83.0,83.02,28475.0,76.8909,76.8909,76.7799,76.7984,28475.0
2022-11-10 14:40:00,83.01,83.08,82.98,83.04,19524.0,76.7891,76.8539,76.7614,76.8169,19524.0
2022-11-10 14:45:00,83.02,83.14,83.01,83.11,23060.0,76.7984,76.9094,76.7891,76.8816,23060.0
2022-11-10 14:50:00,83.12,83.22,83.1,83.17,45385.0,76.8909,76.9834,76.8724,76.9371,45385.0
2022-11-10 14:55:00,83.16,83.23,83.13,83.2,44510.0,76.9279,76.9926,76.9001,76.9649,44510.0
2022-11-10 15:00:00,83.19,83.21,83.1,83.17,79772.0,76.9556,76.9741,76.8724,76.9371,79772.0
2022-11-10 15:05:00,83.17,83.26,83.1,83.23,120461.0,76.9371,77.0204,76.8724,76.9926,120461.0
2022-11-10 15:10:00,83.23,83.51,83.22,83.49,133464.0,76.9926,77.2517,76.9834,77.2331,133464.0
2022-11-10 15:15:00,83.48,83.5,83.2,83.2,53591.0,77.2239,77.2424,76.9649,76.9649,53591.0
2022-11-10 15:20:00,83.19,83.34,83.13,83.29,54340.0,76.9556,77.0944,76.9001,77.0481,54340.0
2022-11-10 15:25:00,83.28,83.28,83.12,83.15,78231.0,77.0389,77.0389,76.8909,76.9186,78231.0
2022-11-10 15:30:00,83.14,83.22,83.03,83.09,97566.0,76.9094,76.9834,76.8076,76.8631,97566.0
2022-11-10 15:35:00,83.1,83.16,82.99,83.0,111097.0,76.8724,76.9279,76.7706,76.7799,111097.0
2022-11-10 15:40:00,82.99,83.08,82.9,83.0,182649.0,76.7706,76.8539,76.6874,76.7799,182649.0
2022-11-10 15:45:00,82.99,83.11,82.96,83.07,197045.0,76.7706,76.8816,76.7429,76.8446,197045.0
2022-11-10 15:50:00,83.08,83.25,83.06,83.24,240828.0,76.8539,77.0111,76.8354,77.0019,240828.0
2022-11-10 15:55:00,83.24,83.26,82.99,83.12,538730.0,77.0019,77.0204,76.7706,76.8909,538730.0
2022-11-11 09:30:00,83.27,83.85,82.91,83.07,193253.0,77.0296,77.5662,76.6966,76.8446,193253.0
2022-11-11 09:35:00,83.07,83.32,82.95,82.95,41759.0,76.8446,77.0759,76.7336,76.7336,41759.0
2022-11-11 09:40:00,82.93,83.37,82.92,82.97,43569.0,76.7151,77.1221,76.7059,76.7521,43569.0
2022-11-11 09:45:00,82.99,83.52,82.98,83.52,32398.0,76.7706,77.2609,76.7614,77.2609,32398.0
2022-11-11 09:50:00,83.49,83.78,83.43,83.62,40249.0,77.2331,77.5014,77.1776,77.3534,40249.0
2022-11-11 09:55:00,83.62,83.76,83.4,83.51,46304.0,77.3534,77.4829,77.1499,77.2517,46304.0
2022-11-11 10:00:00,83.49,83.56,82.97,82.99,54452.0,77.2331,77.2979,76.7521,76.7706,54452.0
2022-11-11 10:05:00,82.96,83.23,82.96,83.12,32691.0,76.7429,76.9926,76.7429,76.8909,32691.0
2022-11-11 10:10:00,83.15,83.67,83.13,83.56,44304.0,76.9186,77.3997,76.9001,77.2979,44304.0
2022-11-11 10:15:00,83.62,83.69,83.41,83.66,21803.0,77.3534,77.4182,77.1591,77.3904,21803.0
2022-11-11 10:20:00,83.65,83.8,83.58,83.59,25561.0,77.3812,77.5199,77.3164,77.3257,25561.0
2022-11-11 10:25:00,83.58,83.79,83.52,83.64,31688.0,77.3164,77.5107,77.2609,77.3719,31688.0
2022-11-11 10:30:00,83.63,83.67,83.36,83.4,30805.0,77.3627,77.3997,77.1129,77.1499,30805.0
2022-11-11 10:35:00,83.42,83.42,83.22,83.31,28606.0,77.1684,77.1684,76.9834,77.0666,28606.0
2022-11-11 10:40:00,83.35,83.4,83.23,83.39,32560.0,77.1036,77.1499,76.9926,77.1406,32560.0
2022-11-11 10:45:00,83.41,83.58,83.41,83.41,31982.0,77.1591,77.3164,77.1591,77.1591,31982.0
2022-11-11 10:50:00,83.42,83.43,82.97,82.98,32896.0,77.1684,77.1776,76.7521,76.7614,32896.0
2022-11-11 10:55:00,82.98,83.15,82.77,82.8,31542.0,76.7614,76.9186,76.5671,76.5949,31542.0
2022-11-11 11:00:00,82.82,82.83,82.58,82.68,37667.0,76.6134,76.6226,76.3913,76.4839,37667.0
2022-11-11 11:05:00,82.69,82.78,82.54,82.66,30380.0,76.4931,76.5764,76.3543,76.4654,30380.0
2022-11-11 11:10:00,82.65,82.75,82.59,82.72,44766.0,76.4561,76.5486,76.4006,76.5209,44766.0
2022-11-11 11:15:00,82.72,82.92,82.67,82.92,35338.0,76.5209,76.7059,76.4746,76.7059,35338.0
2022-11-11 11:20:00,82.9,82.94,82.75,82.78,26517.0,76.6874,76.7244,76.5486,76.5764,26517.0
2022-11-11 11:25:00,82.78,82.82,82.61,82.61,34358.0,76.5764,76.6134,76.4191,76.4191,34358.0
2022-11-11 11:30:00,82.62,82.62,82.47,82.48,39274.0,76.4283,76.4283,76.2896,76.2988,39274.0
2022-11-11 11:35:00,82.48,82.63,82.46,82.54,31349.0,76.2988,76.4376,76.2803,76.3543,31349.0
2022-11-11 11:40:00,82.52,82.62,82.49,82.51,28282.0,76.3358,76.4283,76.3081,76.3266,28282.0
2022-11-11 11:45:00,82.5,82.56,82.34,82.53,25450.0,76.3173,76.3728,76.1693,76.3451,25450.0
2022-11-11 11:50:00,82.53,82.6,82.33,82.36,32397.0,76.3451,76.4098,76.1601,76.1878,32397.0
2022-11-11 11:55:00,82.35,82.36,82.16,82.17,23127.0,76.1786,76.1878,76.0028,76.0121,23127.0
2022-11-11 12:00:00,82.17,82.2,82.04,82.16,50944.0,76.0121,76.0398,75.8918,76.0028,50944.0
2022-11-11 12:05:00,82.15,82.26,82.09,82.26,27058.0,75.9936,76.0953,75.9381,76.0953,27058.0
2022-11-11 12:10:00,82.25,82.41,82.23,82.33,39364.0,76.0861,76.2341,76.0676,76.1601,39364.0
2022-11-11 12:15:00,82.33,82.42,82.31,82.41,29103.0,76.1601,76.2433,76.1416,76.2341,29103.0
2022-11-11 12:20:00,82.4,82.45,82.33,82.37,30068.0,76.2248,76.2711,76.1601,76.1971,30068.0
2022-11-11 12:25:00,82.37,82.47,82.34,82.39,48136.0,76.1971,76.2896,76.1693,76.2156,48136.0
2022-11-11 12:30:00,82.39,82.46,82.33,82.33,31982.0,76.2156,76.2803,76.1601,76.1601,31982.0
2022-11-11 12:35:00,82.32,82.35,82.09,82.09,36016.0,76.1508,76.1786,75.9381,75.9381,36016.0
2022-11-11 12:40:00,82.08,82.14,82.01,82.06,45921.0,75.9288,75.9843,75.8641,75.9103,45921.0
2022-11-11 12:45:00,82.05,82.13,81.98,81.99,86229.0,75.9011,75.9751,75.8363,75.8456,86229.0
2022-11-11 12:50:00,81.98,82.12,81.98,82.12,45844.0,75.8363,75.9658,75.8363,75.9658,45844.0
2022-11-11 12:55:00,82.12,82.39,82.12,82.3,25033.0,75.9658,76.2156,75.9658,76.1323,25033.0
2022-11-11 13:00:00,82.31,82.65,82.31,82.65,24113.0,76.1416,76.4561,76.1416,76.4561,24113.0
2022-11-11 13:05:00,82.66,82.71,82.59,82.7,44620.0,76.4654,76.5116,76.4006,76.5024,44620.0
2022-11-11 13:10:00,82.7,82.78,82.57,82.57,32123.0,76.5024,76.5764,76.3821,76.3821,32123.0
2022-11-11 13:15:00,82.57,82.59,82.47,82.5,29784.0,76.3821,76.4006,76.2896,76.3173,29784.0
2022-11-11 13:20:00,82.49,82.62,82.44,82.59,26462.0,76.3081,76.4283,76.2618,76.4006,26462.0
2022-11-11 13:25:00,82.61,82.69,82.59,82.69,20129.0,76.4191,76.4931,76.4006,76.4931,20129.0
2022-11-11 13:30:00,82.7,82.78,82.68,82.78,24223.0,76.5024,76.5764,76.4839,76.5764,24223.0
2022-11-11 13:35:00,82.78,82.82,82.67,82.73,29986.0,76.5764,76.6134,76.4746,76.5301,29986.0
2022-11-11 13:40:00,82.72,82.8,82.65,82.76,28412.0,76.5209,76.5949,76.4561,76.5579,28412.0
2022-11-11 13:45:00,82.77,83.05,82.74,83.05,30407.0,76.5671,76.8261,76.5394,76.8261,30407.0
2022-11-11 13:50:00,83.05,83.24,83.03,83.24,40845.0,76.8261,77.0019,76.8076,77.0019,40845.0
2022-11-11 13:55:00,83.24,83.33,83.22,83.29,29247.0,77.0019,77.0851,76.9834,77.0481,29247.0
2022-11-11 14:00:00,83.28,83.39,83.17,83.31,52050.0,77.0389,77.1406,76.9371,77.0666,52050.0
2022-11-11 14:05:00,83.31,83.37,83.18,83.33,24243.0,77.0666,77.1221,76.9464,77.0851,24243.0
2022-11-11 14:10:00,83.32,83.36,83.21,83.31,24187.0,77.0759,77.1129,76.9741,77.0666,24187.0
2022-11-11 14:15:00,83.3,83.3,83.12,83.2,24331.0,77.0574,77.0574,76.8909,76.9649,24331.0
2022-11-11 14:20:00,83.21,83.4,83.21,83.37,37818.0,76.9741,77.1499,76.9741,77.1221,37818.0
2022-11-11 14:25:00,83.37,83.38,83.29,83.36,24761.0,77.1221,77.1314,77.0481,77.1129,24761.0
2022-11-11 14:30:00,83.36,83.4,83.28,83.29,28052.0,77.1129,77.1499,77.0389,77.0481,28052.0
2022-11-11 14:35:00,83.3,83.31,83.17,83.3,20974.0,77.0574,77.0666,76.9371,77.0574,20974.0
2022-11-11 14:40:00,83.29,83.41,83.27,83.36,24089.0,77.0481,77.1591,77.0296,77.1129,24089.0
2022-11-11 14:45:00,83.36,83.41,83.32,83.4,24756.0,77.1129,77.1591,77.0759,77.1499,24756.0
2022-11-11 14:50:00,83.4,83.44,83.36,83.42,35183.0,77.1499,77.1869,77.1129,77.1684,35183.0
2022-11-11 14:55:00,83.42,83.5,83.37,83.44,29329.0,77.1684,77.2424,77.1221,77.1869,29329.0
2022-11-11 15:00:00,83.44,83.51,83.32,83.33,47654.0,77.1869,77.2517,77.0759,77.0851,47654.0
2022-11-11 15:05:00,83.31,83.39,83.22,83.23,52869.0,77.0666,77.1406,76.9834,76.9926,52869.0
2022-11-11 15:10:00,83.23,83.24,83.1,83.22,33740.0,76.9926,77.0019,76.8724,76.9834,33740.0
2022-11-11 15:15:00,83.2,83.28,83.16,83.28,35309.0,76.9649,77.0389,76.9279,77.0389,35309.0
2022-11-11 15:20:00,83.29,83.35,83.21,83.23,31828.0,77.0481,77.1036,76.9741,76.9926,31828.0
2022-11-11 15:25:00,83.24,83.35,83.22,83.29,34707.0,77.0019,77.1036,76.9834,77.0481,34707.0
2022-11-11 15:30:00,83.28,83.31,83.17,83.17,53806.0,77.0389,77.0666,76.9371,76.9371,53806.0
2022-11-11 15:35:00,83.18,83.18,83.03,83.08,61369.0,76.9464,76.9464,76.8076,76.8539,61369.0
2022-11-11 15:40:00,83.08,83.19,83.03,83.16,89867.0,76.8539,76.9556,76.8076,76.9279,89867.0
2022-11-11 15:45:00,83.15,83.33,83.13,83.31,148516.0,76.9186,77.0851,76.9001,77.0666,148516.0
2022-11-11 15:50:00,83.32,83.4,83.24,83.28,137058.0,77.0759,77.1499,77.0019,77.0389,137058.0
2022-11-11 15:55:00,83.28,83.37,83.14,83.3,396154.0,77.0389,77.1221,76.9094,77.0574,396154.0
2022-11-14 09:30:00,83.09,83.25,82.75,82.89,177757.0,76.8631,77.0111,76.5486,76.6781,177757.0
2022-11-14 09:35:00,82.94,83.2,82.85,83.09,42319.0,76.7244,76.9649,76.6411,76.8631,42319.0
2022-11-14 09:40:00,83.11,83.22,82.84,83.07,32967.0,76.8816,76.9834,76.6319,76.8446,32967.0
2022-11-14 09:45:00,83.1,83.26,83.02,83.25,63697.0,76.8724,77.0204,76.7984,77.0111,63697.0
2022-11-14 09:50:00,83.22,83.45,83.14,83.14,58692.0,76.9834,77.1961,76.9094,76.9094,58692.0
2022-11-14 09:55:00,83.14,83.41,83.12,83.26,33029.0,76.9094,77.1591,76.8909,77.0204,33029.0
2022-11-14 10:00:00,83.27,83.5,83.25,83.49,37272.0,77.0296,77.2424,77.0111,77.2331,37272.0
2022-11-14 10:05:00,83.49,83.64,83.39,83.58,39624.0,77.2331,77.3719,77.1406,77.3164,39624.0
2022-11-14 10:10:00,83.59,83.67,83.48,83.64,42966.0,77.3257,77.3997,77.2239,77.3719,42966.0
2022-11-14 10:15:00,83.65,83.78,83.64,83.65,29652.0,77.3812,77.5014,77.3719,77.3812,29652.0
2022-11-14 10:20:00,83.66,83.72,83.41,83.42,32208.0,77.3904,77.4459,77.1591,77.1684,32208.0
2022-11-14 10:25:00,83.42,83.49,83.24,83.25,34083.0,77.1684,77.2331,77.0019,77.0111,34083.0
2022-11-14 10:30:00,83.26,83.48,83.21,83.47,37005.0,77.0204,77.2239,76.9741,77.2146,37005.0
2022-11-14 10:35:00,83.47,83.47,83.25,83.29,32255.0,77.2146,77.2146,77.0111,77.0481,32255.0
2022-11-14 10:40:00,83.28,83.49,83.25,83.45,34328.0,77.0389,77.2331,77.0111,77.1961,34328.0
2022-11-14 10:45:00,83.45,83.47,83.24,83.37,30104.0,77.1961,77.2146,77.0019,77.1221,30104.0
2022-11-14 10:50:00,83.35,83.4,83.26,83.37,34175.0,77.1036,77.1499,77.0204,77.1221,34175.0
2022-11-14 10:55:00,83.36,83.43,83.25,83.32,36958.0,77.1129,77.1776,77.0111,77.0759,36958.0
2022-11-14 11:00:00,83.33,83.4,83.03,83.07,102644.0,77.0851,77.1499,76.8076,76.8446,102644.0
2022-11-14 11:05:00,83.08,83.09,82.8,82.83,36951.0,76.8539,76.8631,76.5949,76.6226,36951.0
2022-11-14 11:10:00,82.83,82.84,82.41,82.5,33578.0,76.6226,76.6319,76.2341,76.3173,33578.0
2022-11-14 11:15:00,82.49,82.66,82.44,82.57,77529.0,76.3081,76.4654,76.2618,76.3821,77529.0
2022-11-14 11:20:00,82.59,82.8,82.59,82.74,81326.0,76.4006,76.5949,76.4006,76.5394,81326.0
2022-11-14 11:25:00,82.75,82.82,82.63,82.67,36414.0,76.5486,76.6134,76.4376,76.4746,36414.0
2022-11-14 11:30:00,82.68,82.89,82.62,82.89,49985.0,76.4839,76.6781,76.4283,76.6781,49985.0
2022-11-14 11:35:00,82.92,82.98,82.84,82.88,29283.0,76.7059,76.7614,76.6319,76.6689,29283.0
2022-11-14 11:40:00,82.89,82.99,82.87,82.95,24775.0,76.6781,76.7706,76.6596,76.7336,24775.0
2022-11-14 11:45:00,82.94,83.03,82.87,82.88,19123.0,76.7244,76.8076,76.6596,76.6689,19123.0
2022-11-14 11:50:00,82.88,82.89,82.69,82.78,29074.0,76.6689,76.6781,76.4931,76.5764,29074.0
2022-11-14 11:55:00,82.8,82.8,82.68,82.76,22089.0,76.5949,76.5949,76.4839,76.5579,22089.0
2022-11-14 12:00:00,82.75,82.87,82.73,82.83,33300.0,76.5486,76.6596,76.5301,76.6226,33300.0
2022-11-14 12:05:00,82.84,82.84,82.74,82.83,18121.0,76.6319,76.6319,76.5394,76.6226,18121.0
2022-11-14 12:10:00,82.84,82.92,82.74,82.74,25611.0,76.6319,76.7059,76.5394,76.5394,25611.0
2022-11-14 12:15:00,82.76,82.87,82.67,82.69,37400.0,76.5579,76.6596,76.4746,76.4931,37400.0
2022-11-14 12:20:00,82.69,82.76,82.6,82.73,15388.0,76.4931,76.5579,76.4098,76.5301,15388.0
2022-11-14 12:25:00,82.73,82.83,82.7,82.77,18442.0,76.5301,76.6226,76.5024,76.5671,18442.0
2022-11-14 12:30:00,82.77,82.82,82.72,82.8,17678.0,76.5671,76.6134,76.5209,76.5949,17678.0
2022-11-14 12:35:00,82.78,82.9,82.77,82.88,17530.0,76.5764,76.6874,76.5671,76.6689,17530.0
2022-11-14 12:40:00,82.89,82.9,82.76,82.76,21690.0,76.6781,76.6874,76.5579,76.5579,21690.0
2022-11-14 12:45:00,82.76,82.82,82.71,82.79,32255.0,76.5579,76.6134,76.5116,76.5856,32255.0
2022-11-14 12:50:00,82.78,82.9,82.77,82.88,14999.0,76.5764,76.6874,76.5671,76.6689,14999.0
2022-11-14 12:55:00,82.87,82.91,82.79,82.84,24278.0,76.6596,76.6966,76.5856,76.6319,24278.0
2022-11-14 13:00:00,82.84,82.84,82.77,82.79,18125.0,76.6319,76.6319,76.5671,76.5856,18125.0
2022-11-14 13:05:00,82.78,82.78,82.57,82.59,23941.0,76.5764,76.5764,76.3821,76.4006,23941.0
2022-11-14 13:10:00,82.58,82.74,82.58,82.7,23191.0,76.3913,76.5394,76.3913,76.5024,23191.0
2022-11-14 13:15:00,82.69,82.72,82.62,82.7,24919.0,76.4931,76.5209,76.4283,76.5024,24919.0
2022-11-14 13:20:00,82.69,82.84,82.68,82.84,43074.0,76.4931,76.6319,76.4839,76.6319,43074.0
2022-11-14 13:25:00,82.84,82.86,82.72,82.73,26259.0,76.6319,76.6504,76.5209,76.5301,26259.0
2022-11-14 13:30:00,82.72,82.82,82.67,82.77,125560.0,76.5209,76.6134,76.4746,76.5671,125560.0
2022-11-14 13:35:00,82.77,82.81,82.69,82.71,31615.0,76.5671,76.6041,76.4931,76.5116,31615.0
2022-11-14 13:40:00,82.71,82.73,82.63,82.65,20753.0,76.5116,76.5301,76.4376,76.4561,20753.0
2022-11-14 13:45:00,82.65,82.65,82.54,82.65,26716.0,76.4561,76.4561,76.3543,76.4561,26716.0
2022-11-14 13:50:00,82.66,82.8,82.64,82.78,24690.0,76.4654,76.5949,76.4468,76.5764,24690.0
2022-11-14 13:55:00,82.78,82.82,82.7,82.74,49754.0,76.5764,76.6134,76.5024,76.5394,49754.0
2022-11-14 14:00:00,82.76,82.78,82.68,82.69,28057.0,76.5579,76.5764,76.4839,76.4931,28057.0
2022-11-14 14:05:00,82.69,82.7,82.6,82.61,32725.0,76.4931,76.5024,76.4098,76.4191,32725.0
2022-11-14 14:10:00,82.61,82.63,82.55,82.58,36887.0,76.4191,76.4376,76.3636,76.3913,36887.0
2022-11-14 14:15:00,82.57,82.61,82.45,82.57,61132.0,76.3821,76.4191,76.2711,76.3821,61132.0
2022-11-14 14:20:00,82.57,82.61,82.46,82.48,36255.0,76.3821,76.4191,76.2803,76.2988,36255.0
2022-11-14 14:25:00,82.48,82.69,82.45,82.66,44782.0,76.2988,76.4931,76.2711,76.4654,44782.0
2022-11-14 14:30:00,82.67,82.71,82.54,82.55,31889.0,76.4746,76.5116,76.3543,76.3636,31889.0
2022-11-14 14:35:00,82.56,82.63,82.5,82.56,27606.0,76.3728,76.4376,76.3173,76.3728,27606.0
2022-11-14 14:40:00,82.55,82.56,82.43,82.48,24070.0,76.3636,76.3728,76.2526,76.2988,24070.0
2022-11-14 14:45:00,82.46,82.49,82.25,82.26,61946.0,76.2803,76.3081,76.0861,76.0953,61946.0
2022-11-14 14:50:00,82.26,82.33,82.19,82.2,41570.0,76.0953,76.1601,76.0306,76.0398,41570.0
2022-11-14 14:55:00,82.2,82.3,82.18,82.26,44604.0,76.0398,76.1323,76.0213,76.0953,44604.0
2022-11-14 15:00:00,82.26,82.43,82.25,82.42,32573.0,76.0953,76.2526,76.0861,76.2433,32573.0
2022-11-14 15:05:00,82.41,82.52,82.35,82.35,35214.0,76.2341,76.3358,76.1786,76.1786,35214.0
2022-11-14 15:10:00,82.35,82.36,82.03,82.04,43106.0,76.1786,76.1878,75.8826,75.8918,43106.0
2022-11-14 15:15:00,82.03,82.17,81.99,82.13,129296.0,75.8826,76.0121,75.8456,75.9751,129296.0
2022-11-14 15:20:00,82.13,82.22,82.11,82.17,44991.0,75.9751,76.0583,75.9566,76.0121,44991.0
2022-11-14 15:25:00,82.16,82.2,82.08,82.08,38241.0,76.0028,76.0398,75.9288,75.9288,38241.0
2022-11-14 15:30:00,82.09,82.12,81.97,81.97,87779.0,75.9381,75.9658,75.8271,75.8271,87779.0
2022-11-14 15:35:00,81.97,82.14,81.96,82.07,53296.0,75.8271,75.9843,75.8178,75.9196,53296.0
2022-11-14 15:40:00,82.08,82.12,81.89,81.89,81295.0,75.9288,75.9658,75.7531,75.7531,81295.0
2022-11-14 15:45:00,81.91,81.94,81.75,81.86,93378.0,75.7716,75.7993,75.6235,75.7253,93378.0
2022-11-14 15:50:00,81.86,81.91,81.7,81.72,139803.0,75.7253,75.7716,75.5773,75.5958,139803.0
2022-11-14 15:55:00,81.71,81.73,81.61,81.66,318996.0,75.5865,75.605,75.494,75.5403,318996.0
2022-11-15 09:30:00,82.52,83.25,82.51,83.16,171510.0,76.3358,77.0111,76.3266,76.9279,171510.0
2022-11-15 09:35:00,83.18,83.7,83.18,83.64,44058.0,76.9464,77.4274,76.9464,77.3719,44058.0
2022-11-15 09:40:00,83.66,83.69,83.41,83.42,61472.0,77.3904,77.4182,77.1591,77.1684,61472.0
2022-11-15 09:45:00,83.41,83.55,83.32,83.45,59132.0,77.1591,77.2887,77.0759,77.1961,59132.0
2022-11-15 09:50:00,83.44,83.75,83.42,83.63,55380.0,77.1869,77.4737,77.1684,77.3627,55380.0
2022-11-15 09:55:00,83.65,83.82,83.61,83.74,46654.0,77.3812,77.5384,77.3442,77.4644,46654.0
2022-11-15 10:00:00,83.74,83.82,83.59,83.62,55958.0,77.4644,77.5384,77.3257,77.3534,55958.0
2022-11-15 10:05:00,83.61,83.67,83.22,83.23,31076.0,77.3442,77.3997,76.9834,76.9926,31076.0
2022-11-15 10:10:00,83.25,83.42,83.21,83.24,37489.0,77.0111,77.1684,76.9741,77.0019,37489.0
2022-11-15 10:15:00,83.24,83.24,82.99,82.99,33121.0,77.0019,77.0019,76.7706,76.7706,33121.0
2022-11-15 10:20:00,82.95,83.01,82.74,83.01,26740.0,76.7336,76.7891,76.5394,76.7891,26740.0
2022-11-15 10:25:00,83.03,83.17,83.01,83.12,28991.0,76.8076,76.9371,76.7891,76.8909,28991.0
2022-11-15 10:30:00,83.13,83.21,83.02,83.14,30415.0,76.9001,76.9741,76.7984,76.9094,30415.0
2022-11-15 10:35:00,83.13,83.14,82.91,82.97,42529.0,76.9001,76.9094,76.6966,76.7521,42529.0
2022-11-15 10:40:00,82.97,83.02,82.89,82.96,32692.0,76.7521,76.7984,76.6781,76.7429,32692.0
2022-11-15 10:45:00,82.96,83.11,82.77,82.77,64838.0,76.7429,76.8816,76.5671,76.5671,64838.0
2022-11-15 10:50:00,82.78,82.93,82.69,82.93,26496.0,76.5764,76.7151,76.4931,76.7151,26496.0
2022-11-15 10:55:00,82.94,83.02,82.86,82.89,18326.0,76.7244,76.7984,76.6504,76.6781,18326.0
2022-11-15 11:00:00,82.86,82.87,82.67,82.84,26184.0,76.6504,76.6596,76.4746,76.6319,26184.0
2022-11-15 11:05:00,82.84,83.07,82.83,82.97,17424.0,76.6319,76.8446,76.6226,76.7521,17424.0
2022-11-15 11:10:00,82.95,83.03,82.9,83.03,17616.0,76.7336,76.8076,76.6874,76.8076,17616.0
2022-11-15 11:15:00,83.03,83.05,82.79,82.86,17219.0,76.8076,76.8261,76.5856,76.6504,17219.0
2022-11-15 11:20:00,82.86,82.97,82.8,82.82,15132.0,76.6504,76.7521,76.5949,76.6134,15132.0
2022-11-15 11:25:00,82.82,82.88,82.77,82.84,15031.0,76.6134,76.6689,76.5671,76.6319,15031.0
2022-11-15 11:30:00,82.85,83.09,82.85,83.08,32188.0,76.6411,76.8631,76.6411,76.8539,32188.0
2022-11-15 11:35:00,83.07,83.07,82.94,82.96,17660.0,76.8446,76.8446,76.7244,76.7429,17660.0
2022-11-15 11:40:00,82.97,83.02,82.89,82.9,24719.0,76.7521,76.7984,76.6781,76.6874,24719.0
2022-11-15 11:45:00,82.9,82.95,82.81,82.91,18932.0,76.6874,76.7336,76.6041,76.6966,18932.0
2022-11-15 11:50:00,82.9,82.91,82.71,82.78,48067.0,76.6874,76.6966,76.5116,76.5764,48067.0
2022-11-15 11:55:00,82.78,83.01,82.78,82.94,22703.0,76.5764,76.7891,76.5764,76.7244,22703.0
2022-11-15 12:00:00,82.95,82.96,82.76,82.8,10604.0,76.7336,76.7429,76.5579,76.5949,10604.0
2022-11-15 12:05:00,82.81,82.93,82.75,82.87,13715.0,76.6041,76.7151,76.5486,76.6596,13715.0
2022-11-15 12:10:00,82.85,82.97,82.84,82.89,21374.0,76.6411,76.7521,76.6319,76.6781,21374.0
2022-11-15 12:15:00,82.9,82.94,82.81,82.83,17947.0,76.6874,76.7244,76.6041,76.6226,17947.0
2022-11-15 12:20:00,82.82,82.84,82.71,82.76,22493.0,76.6134,76.6319,76.5116,76.5579,22493.0
2022-11-15 12:25:00,82.77,82.84,82.77,82.78,17621.0,76.5671,76.6319,76.5671,76.5764,17621.0
2022-11-15 12:30:00,82.79,82.92,82.74,82.87,11816.0,76.5856,76.7059,76.5394,76.6596,11816.0
2022-11-15 12:35:00,82.86,82.86,82.76,82.8,15573.0,76.6504,76.6504,76.5579,76.5949,15573.0
2022-11-15 12:40:00,82.81,82.85,82.68,82.8,17307.0,76.6041,76.6411,76.4839,76.5949,17307.0
2022-11-15 12:45:00,82.8,82.93,82.76,82.93,35593.0,76.5949,76.7151,76.5579,76.7151,35593.0
2022-11-15 12:50:00,82.93,82.93,82.88,82.92,20506.0,76.7151,76.7151,76.6689,76.7059,20506.0
2022-11-15 12:55:00,82.92,82.99,82.85,82.99,31350.0,76.7059,76.7706,76.6411,76.7706,31350.0
2022-11-15 13:00:00,82.99,83.06,82.98,82.99,20487.0,76.7706,76.8354,76.7614,76.7706,20487.0
2022-11-15 13:05:00,82.98,83.04,82.94,82.99,62707.0,76.7614,76.8169,76.7244,76.7706,62707.0
2022-11-15 13:10:00,83.0,83.14,82.97,83.1,26494.0,76.7799,76.9094,76.7521,76.8724,26494.0
2022-11-15 13:15:00,83.09,83.09,82.83,82.83,63743.0,76.8631,76.8631,76.6226,76.6226,63743.0
2022-11-15 13:20:00,82.83,82.83,82.54,82.69,35077.0,76.6226,76.6226,76.3543,76.4931,35077.0
2022-11-15 13:25:00,82.69,82.76,82.36,82.46,48595.0,76.4931,76.5579,76.1878,76.2803,48595.0
2022-11-15 13:30:00,82.44,82.54,82.23,82.27,31256.0,76.2618,76.3543,76.0676,76.1046,31256.0
2022-11-15 13:35:00,82.29,82.47,82.09,82.2,40420.0,76.1231,76.2896,75.9381,76.0398,40420.0
2022-11-15 13:40:00,82.19,82.5,82.04,82.41,38546.0,76.0306,76.3173,75.8918,76.2341,38546.0
2022-11-15 13:45:00,82.41,82.59,82.28,82.28,34675.0,76.2341,76.4006,76.1138,76.1138,34675.0
2022-11-15 13:50:00,82.29,82.45,82.28,82.43,26830.0,76.1231,76.2711,76.1138,76.2526,26830.0
2022-11-15 13:55:00,82.41,82.52,82.34,82.36,38137.0,76.2341,76.3358,76.1693,76.1878,38137.0
2022-11-15 14:00:00,82.36,82.42,82.09,82.11,38306.0,76.1878,76.2433,75.9381,75.9566,38306.0
2022-11-15 14:05:00,82.11,82.41,82.11,82.41,31668.0,75.9566,76.2341,75.9566,76.2341,31668.0
2022-11-15 14:10:00,82.39,82.75,82.38,82.53,45036.0,76.2156,76.5486,76.2063,76.3451,45036.0
2022-11-15 14:15:00,82.51,82.55,82.35,82.45,24184.0,76.3266,76.3636,76.1786,76.2711,24184.0
2022-11-15 14:20:00,82.47,82.83,82.46,82.81,35946.0,76.2896,76.6226,76.2803,76.6041,35946.0
2022-11-15 14:25:00,82.78,82.85,82.54,82.66,28524.0,76.5764,76.6411,76.3543,76.4654,28524.0
2022-11-15 14:30:00,82.67,82.75,82.57,82.58,31464.0,76.4746,76.5486,76.3821,76.3913,31464.0
2022-11-15 14:35:00,82.6,82.72,82.52,82.6,27299.0,76.4098,76.5209,76.3358,76.4098,27299.0
2022-11-15 14:40:00,82.62,82.68,82.51,82.57,22073.0,76.4283,76.4839,76.3266,76.3821,22073.0
2022-11-15 14:45:00,82.58,82.63,82.45,82.49,24556.0,76.3913,76.4376,76.2711,76.3081,24556.0
2022-11-15 14:50:00,82.49,82.63,82.46,82.61,18397.0,76.3081,76.4376,76.2803,76.4191,18397.0
2022-11-15 14:55:00,82.6,82.9,82.6,82.81,21374.0,76.4098,76.6874,76.4098,76.6041,21374.0
2022-11-15 15:00:00,82.84,83.0,82.8,82.95,23921.0,76.6319,76.7799,76.5949,76.7336,23921.0
2022-11-15 15:05:00,82.93,82.93,82.72,82.72,19511.0,76.7151,76.7151,76.5209,76.5209,19511.0
2022-11-15 15:10:00,82.73,82.79,82.66,82.7,32283.0,76.5301,76.5856,76.4654,76.5024,32283.0
2022-11-15 15:15:00,82.71,82.94,82.69,82.86,19968.0,76.5116,76.7244,76.4931,76.6504,19968.0
2022-11-15 15:20:00,82.85,82.9,82.8,82.86,29679.0,76.6411,76.6874,76.5949,76.6504,29679.0
2022-11-15 15:25:00,82.87,82.89,82.78,82.81,27963.0,76.6596,76.6781,76.5764,76.6041,27963.0
2022-11-15 15:30:00,82.8,82.8,82.65,82.69,69843.0,76.5949,76.5949,76.4561,76.4931,69843.0
2022-11-15 15:35:00,82.69,83.0,82.69,82.97,83744.0,76.4931,76.7799,76.4931,76.7521,83744.0
2022-11-15 15:40:00,82.99,83.1,82.95,83.08,56426.0,76.7706,76.8724,76.7336,76.8539,56426.0
2022-11-15 15:45:00,83.06,83.07,82.94,82.98,65937.0,76.8354,76.8446,76.7244,76.7614,65937.0
2022-11-15 15:50:00,82.98,82.98,82.73,82.81,120718.0,76.7614,76.7614,76.5301,76.6041,120718.0
2022-11-15 15:55:00,82.82,82.94,82.78,82.94,236537.0,76.6134,76.7244,76.5764,76.7244,236537.0
2022-11-16 09:30:00,83.06,83.92,83.06,83.8,156306.0,76.8354,77.6309,76.8354,77.5199,156306.0
2022-11-16 09:35:00,83.8,83.95,83.71,83.82,52092.0,77.5199,77.6587,77.4367,77.5384,52092.0
2022-11-16 09:40:00,83.84,83.85,83.59,83.75,49464.0,77.5569,77.5662,77.3257,77.4737,49464.0
2022-11-16 09:45:00,83.73,83.95,83.72,83.92,49529.0,77.4552,77.6587,77.4459,77.6309,49529.0
2022-11-16 09:50:00,83.92,84.06,83.76,83.87,58098.0,77.6309,77.7604,77.4829,77.5847,58098.0
2022-11-16 09:55:00,83.86,83.93,83.67,83.78,46910.0,77.5754,77.6402,77.3997,77.5014,46910.0
2022-11-16 10:00:00,83.77,84.31,83.74,84.28,87257.0,77.4922,77.9917,77.4644,77.9639,87257.0
2022-11-16 10:05:00,84.29,84.47,84.21,84.3,78552.0,77.9732,78.1397,77.8992,77.9824,78552.0
2022-11-16 10:10:00,84.32,84.61,84.31,84.54,76679.0,78.0009,78.2692,77.9917,78.2045,76679.0
2022-11-16 10:15:00,84.51,84.54,84.28,84.54,64577.0,78.1767,78.2045,77.9639,78.2045,64577.0
2022-11-16 10:20:00,84.52,84.6,84.48,84.53,50762.0,78.186,78.26,78.149,78.1952,50762.0
2022-11-16 10:25:00,84.54,84.59,84.21,84.21,57761.0,78.2045,78.2507,77.8992,77.8992,57761.0
2022-11-16 10:30:00,84.23,84.42,84.14,84.29,36274.0,77.9177,78.0935,77.8344,77.9732,36274.0
2022-11-16 10:35:00,84.28,84.36,84.13,84.32,32352.0,77.9639,78.038,77.8252,78.0009,32352.0
2022-11-16 10:40:00,84.32,84.46,84.26,84.29,44333.0,78.0009,78.1305,77.9454,77.9732,44333.0
2022-11-16 10:45:00,84.28,84.48,84.21,84.35,35396.0,77.9639,78.149,77.8992,78.0287,35396.0
2022-11-16 10:50:00,84.32,84.35,84.08,84.12,34579.0,78.0009,78.0287,77.7789,77.8159,34579.0
2022-11-16 10:55:00,84.1,84.35,84.1,84.31,35017.0,77.7974,78.0287,77.7974,77.9917,35017.0
2022-11-16 11:00:00,84.3,84.3,84.16,84.18,27640.0,77.9824,77.9824,77.8529,77.8714,27640.0
2022-11-16 11:05:00,84.18,84.22,84.11,84.16,32219.0,77.8714,77.9084,77.8067,77.8529,32219.0
2022-11-16 11:10:00,84.15,84.22,84.06,84.17,33404.0,77.8437,77.9084,77.7604,77.8622,33404.0
2022-11-16 11:15:00,84.18,84.22,84.03,84.2,34794.0,77.8714,77.9084,77.7327,77.8899,34794.0
2022-11-16 11:20:00,84.2,84.22,84.11,84.17,28334.0,77.8899,77.9084,77.8067,77.8622,28334.0
2022-11-16 11:25:00,84.2,84.26,84.16,84.23,41333.0,77.8899,77.9454,77.8529,77.9177,41333.0
2022-11-16 11:30:00,84.22,84.45,84.2,84.37,42724.0,77.9084,78.1212,77.8899,78.0472,42724.0
2022-11-16 11:35:00,84.36,84.36,84.23,84.25,22285.0,78.038,78.038,77.9177,77.9362,22285.0
2022-11-16 11:40:00,84.25,84.27,84.14,84.27,38269.0,77.9362,77.9547,77.8344,77.9547,38269.0
2022-11-16 11:45:00,84.27,84.4,84.26,84.29,20067.0,77.9547,78.075,77.9454,77.9732,20067.0
2022-11-16 11:50:00,84.29,84.33,84.23,84.27,15981.0,77.9732,78.0102,77.9177,77.9547,15981.0
2022-11-16 11:55:00,84.25,84.42,84.24,84.39,35549.0,77.9362,78.0935,77.9269,78.0657,35549.0
2022-11-16 12:00:00,84.38,84.41,84.23,84.29,26828.0,78.0565,78.0842,77.9177,77.9732,26828.0
2022-11-16 12:05:00,84.29,84.34,84.21,84.29,27100.0,77.9732,78.0194,77.8992,77.9732,27100.0
2022-11-16 12:10:00,84.29,84.33,84.24,84.27,22420.0,77.9732,78.0102,77.9269,77.9547,22420.0
2022-11-16 12:15:00,84.27,84.4,84.24,84.26,20322.0,77.9547,78.075,77.9269,77.9454,20322.0
2022-11-16 12:20:00,84.29,84.33,84.13,84.18,94211.0,77.9732,78.0102,77.8252,77.8714,94211.0
2022-11-16 12:25:00,84.17,84.3,84.14,84.26,73059.0,77.8622,77.9824,77.8344,77.9454,73059.0
2022-11-16 12:30:00,84.27,84.27,84.15,84.22,21178.0,77.9547,77.9547,77.8437,77.9084,21178.0
2022-11-16 12:35:00,84.21,84.37,84.2,84.21,22526.0,77.8992,78.0472,77.8899,77.8992,22526.0
2022-11-16 12:40:00,84.2,84.46,84.19,84.45,25034.0,77.8899,78.1305,77.8807,78.1212,25034.0
2022-11-16 12:45:00,84.45,84.54,84.37,84.53,32740.0,78.1212,78.2045,78.0472,78.1952,32740.0
2022-11-16 12:50:00,84.52,84.56,84.4,84.43,20221.0,78.186,78.223,78.075,78.1027,20221.0
2022-11-16 12:55:00,84.43,84.43,84.27,84.28,36852.0,78.1027,78.1027,77.9547,77.9639,36852.0
2022-11-16 13:00:00,84.28,84.28,84.04,84.11,52125.0,77.9639,77.9639,77.7419,77.8067,52125.0
2022-11-16 13:05:00,84.09,84.18,84.05,84.14,46668.0,77.7882,77.8714,77.7512,77.8344,46668.0
2022-11-16 13:10:00,84.15,84.31,84.15,84.23,71951.0,77.8437,77.9917,77.8437,77.9177,71951.0
2022-11-16 13:15:00,84.24,84.26,84.18,84.21,24472.0,77.9269,77.9454,77.8714,77.8992,24472.0
2022-11-16 13:20:00,84.22,84.31,84.21,84.3,23475.0,77.9084,77.9917,77.8992,77.9824,23475.0
2022-11-16 13:25:00,84.3,84.34,84.16,84.18,30620.0,77.9824,78.0194,77.8529,77.8714,30620.0
2022-11-16 13:30:00,84.2,84.27,84.09,84.14,17359.0,77.8899,77.9547,77.7882,77.8344,17359.0
2022-11-16 13:35:00,84.15,84.28,84.14,84.28,23838.0,77.8437,77.9639,77.8344,77.9639,23838.0
2022-11-16 13:40:00,84.28,84.34,84.26,84.3,18218.0,77.9639,78.0194,77.9454,77.9824,18218.0
2022-11-16 13:45:00,84.3,84.3,84.2,84.22,28644.0,77.9824,77.9824,77.8899,77.9084,28644.0
2022-11-16 13:50:00,84.22,84.36,84.2,84.36,20128.0,77.9084,78.038,77.8899,78.038,20128.0
2022-11-16 13:55:00,84.36,84.44,84.33,84.36,31997.0,78.038,78.112,78.0102,78.038,31997.0
2022-11-16 14:00:00,84.35,84.56,84.3,84.52,22448.0,78.0287,78.223,77.9824,78.186,22448.0
2022-11-16 14:05:00,84.5,84.51,84.42,84.46,29069.0,78.1675,78.1767,78.0935,78.1305,29069.0
2022-11-16 14:10:00,84.45,84.51,84.41,84.5,19260.0,78.1212,78.1767,78.0842,78.1675,19260.0
2022-11-16 14:15:00,84.49,84.52,84.45,84.51,15537.0,78.1582,78.186,78.1212,78.1767,15537.0
2022-11-16 14:20:00,84.52,84.6,84.43,84.58,20260.0,78.186,78.26,78.1027,78.2415,20260.0
2022-11-16 14:25:00,84.58,84.63,84.43,84.48,34697.0,78.2415,78.2877,78.1027,78.149,34697.0
2022-11-16 14:30:00,84.5,84.52,84.39,84.51,24011.0,78.1675,78.186,78.0657,78.1767,24011.0
2022-11-16 14:35:00,84.53,84.7,84.49,84.59,27296.0,78.1952,78.3525,78.1582,78.2507,27296.0
2022-11-16 14:40:00,84.6,84.67,84.51,84.52,32842.0,78.26,78.3247,78.1767,78.186,32842.0
2022-11-16 14:45:00,84.51,84.59,84.49,84.59,19785.0,78.1767,78.2507,78.1582,78.2507,19785.0
2022-11-16 14:50:00,84.59,84.75,84.56,84.65,49027.0,78.2507,78.3987,78.223,78.3062,49027.0
2022-11-16 14:55:00,84.65,84.68,84.53,84.68,34360.0,78.3062,78.334,78.1952,78.334,34360.0
2022-11-16 15:00:00,84.67,84.68,84.48,84.51,41070.0,78.3247,78.334,78.149,78.1767,41070.0
2022-11-16 15:05:00,84.53,84.55,84.32,84.37,67436.0,78.1952,78.2137,78.0009,78.0472,67436.0
2022-11-16 15:10:00,84.37,84.52,84.37,84.52,53676.0,78.0472,78.186,78.0472,78.186,53676.0
2022-11-16 15:15:00,84.51,84.53,84.38,84.43,31950.0,78.1767,78.1952,78.0565,78.1027,31950.0
2022-11-16 15:20:00,84.42,84.62,84.42,84.59,42194.0,78.0935,78.2785,78.0935,78.2507,42194.0
2022-11-16 15:25:00,84.59,84.62,84.51,84.59,49749.0,78.2507,78.2785,78.1767,78.2507,49749.0
2022-11-16 15:30:00,84.61,84.67,84.56,84.57,48651.0,78.2692,78.3247,78.223,78.2322,48651.0
2022-11-16 15:35:00,84.56,84.62,84.52,84.58,72233.0,78.223,78.2785,78.186,78.2415,72233.0
2022-11-16 15:40:00,84.58,84.66,84.49,84.65,86821.0,78.2415,78.3155,78.1582,78.3062,86821.0
2022-11-16 15:45:00,84.66,84.66,84.47,84.54,110646.0,78.3155,78.3155,78.1397,78.2045,110646.0
2022-11-16 15:50:00,84.55,84.71,84.53,84.6,323779.0,78.2137,78.3617,78.1952,78.26,323779.0
2022-11-16 15:55:00,84.59,84.61,84.29,84.38,563149.0,78.2507,78.2692,77.9732,78.0565,563149.0
2022-11-17 09:30:00,83.26,83.35,82.23,82.23,171753.0,77.0204,77.1036,76.0676,76.0676,171753.0
2022-11-17 09:35:00,82.25,82.71,82.22,82.68,79383.0,76.0861,76.5116,76.0583,76.4839,79383.0
2022-11-17 09:40:00,82.66,83.05,82.62,83.05,52826.0,76.4654,76.8261,76.4283,76.8261,52826.0
2022-11-17 09:45:00,83.04,83.14,82.64,82.73,78610.0,76.8169,76.9094,76.4468,76.5301,78610.0
2022-11-17 09:50:00,82.72,83.0,82.72,82.87,37222.0,76.5209,76.7799,76.5209,76.6596,37222.0
2022-11-17 09:55:00,82.83,82.85,82.58,82.74,32305.0,76.6226,76.6411,76.3913,76.5394,32305.0
2022-11-17 10:00:00,82.73,82.95,82.71,82.84,44065.0,76.5301,76.7336,76.5116,76.6319,44065.0
2022-11-17 10:05:00,82.85,83.01,82.82,82.83,30243.0,76.6411,76.7891,76.6134,76.6226,30243.0
2022-11-17 10:10:00,82.82,82.86,82.64,82.78,28366.0,76.6134,76.6504,76.4468,76.5764,28366.0
2022-11-17 10:15:00,82.76,82.83,82.63,82.83,35395.0,76.5579,76.6226,76.4376,76.6226,35395.0
2022-11-17 10:20:00,82.8,82.92,82.61,82.65,32267.0,76.5949,76.7059,76.4191,76.4561,32267.0
2022-11-17 10:25:00,82.65,82.84,82.64,82.81,25505.0,76.4561,76.6319,76.4468,76.6041,25505.0
2022-11-17 10:30:00,82.81,82.83,82.58,82.64,23381.0,76.6041,76.6226,76.3913,76.4468,23381.0
2022-11-17 10:35:00,82.64,82.65,82.55,82.59,33198.0,76.4468,76.4561,76.3636,76.4006,33198.0
2022-11-17 10:40:00,82.58,82.63,82.53,82.6,33948.0,76.3913,76.4376,76.3451,76.4098,33948.0
2022-11-17 10:45:00,82.59,82.62,82.46,82.57,44942.0,76.4006,76.4283,76.2803,76.3821,44942.0
2022-11-17 10:50:00,82.57,82.58,82.43,82.57,35299.0,76.3821,76.3913,76.2526,76.3821,35299.0
2022-11-17 10:55:00,82.56,82.56,82.33,82.49,28890.0,76.3728,76.3728,76.1601,76.3081,28890.0
2022-11-17 11:00:00,82.49,82.57,82.41,82.45,23908.0,76.3081,76.3821,76.2341,76.2711,23908.0
2022-11-17 11:05:00,82.44,82.5,82.31,82.43,27162.0,76.2618,76.3173,76.1416,76.2526,27162.0
2022-11-17 11:10:00,82.43,82.56,82.41,82.56,30548.0,76.2526,76.3728,76.2341,76.3728,30548.0
2022-11-17 11:15:00,82.56,82.61,82.51,82.53,22684.0,76.3728,76.4191,76.3266,76.3451,22684.0
2022-11-17 11:20:00,82.53,82.66,82.43,82.66,39882.0,76.3451,76.4654,76.2526,76.4654,39882.0
2022-11-17 11:25:00,82.66,82.75,82.62,82.66,27310.0,76.4654,76.5486,76.4283,76.4654,27310.0
2022-11-17 11:30:00,82.66,82.71,82.58,82.63,42459.0,76.4654,76.5116,76.3913,76.4376,42459.0
2022-11-17 11:35:00,82.63,82.64,82.49,82.5,318190.0,76.4376,76.4468,76.3081,76.3173,318190.0
2022-11-17 11:40:00,82.51,82.51,82.33,82.45,92774.0,76.3266,76.3266,76.1601,76.2711,92774.0
2022-11-17 11:45:00,82.46,82.52,82.26,82.26,16114.0,76.2803,76.3358,76.0953,76.0953,16114.0
2022-11-17 11:50:00,82.28,82.3,82.15,82.19,33870.0,76.1138,76.1323,75.9936,76.0306,33870.0
2022-11-17 11:55:00,82.2,82.48,82.19,82.47,55776.0,76.0398,76.2988,76.0306,76.2896,55776.0
2022-11-17 12:00:00,82.48,82.73,82.48,82.7,133255.0,76.2988,76.5301,76.2988,76.5024,133255.0
2022-11-17 12:05:00,82.7,82.72,82.48,82.5,22137.0,76.5024,76.5209,76.2988,76.3173,22137.0
2022-11-17 12:10:00,82.48,82.5,82.41,82.5,37072.0,76.2988,76.3173,76.2341,76.3173,37072.0
2022-11-17 12:15:00,82.49,82.55,82.44,82.54,30121.0,76.3081,76.3636,76.2618,76.3543,30121.0
2022-11-17 12:20:00,82.53,82.56,82.43,82.52,34908.0,76.3451,76.3728,76.2526,76.3358,34908.0
2022-11-17 12:25:00,82.52,82.62,82.5,82.52,32314.0,76.3358,76.4283,76.3173,76.3358,32314.0
2022-11-17 12:30:00,82.51,82.55,82.44,82.49,26537.0,76.3266,76.3636,76.2618,76.3081,26537.0
2022-11-17 12:35:00,82.49,82.53,82.45,82.49,27950.0,76.3081,76.3451,76.2711,76.3081,27950.0
2022-11-17 12:40:00,82.5,82.59,82.49,82.54,45635.0,76.3173,76.4006,76.3081,76.3543,45635.0
2022-11-17 12:45:00,82.53,82.66,82.53,82.62,28933.0,76.3451,76.4654,76.3451,76.4283,28933.0
2022-11-17 12:50:00,82.63,82.78,82.62,82.72,26654.0,76.4376,76.5764,76.4283,76.5209,26654.0
2022-11-17 12:55:00,82.72,82.72,82.57,82.68,98392.0,76.5209,76.5209,76.3821,76.4839,98392.0
2022-11-17 13:00:00,82.67,82.75,82.58,82.61,140341.0,76.4746,76.5486,76.3913,76.4191,140341.0
2022-11-17 13:05:00,82.62,82.62,82.5,82.56,32325.0,76.4283,76.4283,76.3173,76.3728,32325.0
2022-11-17 13:10:00,82.56,82.68,82.56,82.67,28785.0,76.3728,76.4839,76.3728,76.4746,28785.0
2022-11-17 13:15:00,82.67,82.69,82.58,82.61,26164.0,76.4746,76.4931,76.3913,76.4191,26164.0
2022-11-17 13:20:00,82.61,82.64,82.54,82.54,39334.0,76.4191,76.4468,76.3543,76.3543,39334.0
2022-11-17 13:25:00,82.54,82.57,82.47,82.56,22032.0,76.3543,76.3821,76.2896,76.3728,22032.0
2022-11-17 13:30:00,82.56,82.63,82.49,82.6,29854.0,76.3728,76.4376,76.3081,76.4098,29854.0
2022-11-17 13:35:00,82.6,82.78,82.58,82.78,19549.0,76.4098,76.5764,76.3913,76.5764,19549.0
2022-11-17 13:40:00,82.78,82.79,82.67,82.67,23443.0,76.5764,76.5856,76.4746,76.4746,23443.0
2022-11-17 13:45:00,82.67,82.68,82.57,82.58,38577.0,76.4746,76.4839,76.3821,76.3913,38577.0
2022-11-17 13:50:00,82.57,82.68,82.56,82.65,38736.0,76.3821,76.4839,76.3728,76.4561,38736.0
2022-11-17 13:55:00,82.64,82.64,82.53,82.62,24705.0,76.4468,76.4468,76.3451,76.4283,24705.0
2022-11-17 14:00:00,82.62,82.68,82.55,82.55,135485.0,76.4283,76.4839,76.3636,76.3636,135485.0
2022-11-17 14:05:00,82.55,82.55,82.36,82.37,27718.0,76.3636,76.3636,76.1878,76.1971,27718.0
2022-11-17 14:10:00,82.36,82.38,82.3,82.34,35578.0,76.1878,76.2063,76.1323,76.1693,35578.0
2022-11-17 14:15:00,82.34,82.39,82.24,82.37,25734.0,76.1693,76.2156,76.0768,76.1971,25734.0
2022-11-17 14:20:00,82.37,82.46,82.29,82.44,27087.0,76.1971,76.2803,76.1231,76.2618,27087.0
2022-11-17 14:25:00,82.42,82.42,82.34,82.35,24713.0,76.2433,76.2433,76.1693,76.1786,24713.0
2022-11-17 14:30:00,82.35,82.43,82.34,82.36,26035.0,76.1786,76.2526,76.1693,76.1878,26035.0
2022-11-17 14:35:00,82.37,82.37,82.26,82.33,24434.0,76.1971,76.1971,76.0953,76.1601,24434.0
2022-11-17 14:40:00,82.34,82.37,82.12,82.17,27716.0,76.1693,76.1971,75.9658,76.0121,27716.0
2022-11-17 14:45:00,82.16,82.24,82.09,82.2,35533.0,76.0028,76.0768,75.9381,76.0398,35533.0
2022-11-17 14:50:00,82.21,82.26,82.15,82.26,36563.0,76.0491,76.0953,75.9936,76.0953,36563.0
2022-11-17 14:55:00,82.26,82.26,82.16,82.19,30279.0,76.0953,76.0953,76.0028,76.0306,30279.0
2022-11-17 15:00:00,82.17,82.28,82.11,82.15,41972.0,76.0121,76.1138,75.9566,75.9936,41972.0
2022-11-17 15:05:00,82.15,82.23,82.13,82.17,54933.0,75.9936,76.0676,75.9751,76.0121,54933.0
2022-11-17 15:10:00,82.19,82.2,82.01,82.06,52197.0,76.0306,76.0398,75.8641,75.9103,52197.0
2022-11-17 15:15:00,82.06,82.08,81.87,81.89,52614.0,75.9103,75.9288,75.7346,75.7531,52614.0
2022-11-17 15:20:00,81.9,82.04,81.87,81.99,43128.0,75.7623,75.8918,75.7346,75.8456,43128.0
2022-11-17 15:25:00,81.98,82.07,81.95,82.06,53850.0,75.8363,75.9196,75.8086,75.9103,53850.0
2022-11-17 15:30:00,82.06,82.15,82.04,82.09,94858.0,75.9103,75.9936,75.8918,75.9381,94858.0
2022-11-17 15:35:00,82.09,82.25,82.04,82.24,191436.0,75.9381,76.0861,75.8918,76.0768,191436.0
2022-11-17 15:40:00,82.25,82.3,82.16,82.2,81104.0,76.0861,76.1323,76.0028,76.0398,81104.0
2022-11-17 15:45:00,82.21,82.23,82.06,82.13,119061.0,76.0491,76.0676,75.9103,75.9751,119061.0
2022-11-17 15:50:00,82.12,82.21,82.06,82.16,149313.0,75.9658,76.0491,75.9103,76.0028,149313.0
2022-11-17 15:55:00,82.16,82.4,82.06,82.37,446590.0,76.0028,76.2248,75.9103,76.1971,446590.0
2022-11-18 09:30:00,83.26,83.76,82.93,83.23,359791.0,77.0204,77.4829,76.7151,76.9926,359791.0
2022-11-18 09:35:00,83.29,83.58,83.29,83.4,38592.0,77.0481,77.3164,77.0481,77.1499,38592.0
2022-11-18 09:40:00,83.43,83.6,83.25,83.42,59626.0,77.1776,77.3349,77.0111,77.1684,59626.0
2022-11-18 09:45:00,83.44,83.79,83.44,83.55,61812.0,77.1869,77.5107,77.1869,77.2887,61812.0
2022-11-18 09:50:00,83.56,83.62,83.34,83.34,38789.0,77.2979,77.3534,77.0944,77.0944,38789.0
2022-11-18 09:55:00,83.34,83.47,83.14,83.22,35986.0,77.0944,77.2146,76.9094,76.9834,35986.0
2022-11-18 10:00:00,83.2,83.2,82.93,83.08,48779.0,76.9649,76.9649,76.7151,76.8539,48779.0
2022-11-18 10:05:00,83.07,83.22,83.03,83.17,33168.0,76.8446,76.9834,76.8076,76.9371,33168.0
2022-11-18 10:10:00,83.2,83.24,83.12,83.17,37210.0,76.9649,77.0019,76.8909,76.9371,37210.0
2022-11-18 10:15:00,83.17,83.24,83.13,83.16,23263.0,76.9371,77.0019,76.9001,76.9279,23263.0
2022-11-18 10:20:00,83.17,83.28,83.17,83.23,17111.0,76.9371,77.0389,76.9371,76.9926,17111.0
2022-11-18 10:25:00,83.23,83.25,83.02,83.12,31618.0,76.9926,77.0111,76.7984,76.8909,31618.0
2022-11-18 10:30:00,83.12,83.19,83.01,83.03,31822.0,76.8909,76.9556,76.7891,76.8076,31822.0
2022-11-18 10:35:00,83.04,83.23,83.04,83.22,27056.0,76.8169,76.9926,76.8169,76.9834,27056.0
2022-11-18 10:40:00,83.23,83.25,83.04,83.13,46805.0,76.9926,77.0111,76.8169,76.9001,46805.0
2022-11-18 10:45:00,83.1,83.14,83.02,83.09,31415.0,76.8724,76.9094,76.7984,76.8631,31415.0
2022-11-18 10:50:00,83.09,83.14,82.99,83.14,41270.0,76.8631,76.9094,76.7706,76.9094,41270.0
2022-11-18 10:55:00,83.14,83.19,82.99,83.18,45922.0,76.9094,76.9556,76.7706,76.9464,45922.0
2022-11-18 11:00:00,83.2,83.24,83.05,83.1,158080.0,76.9649,77.0019,76.8261,76.8724,158080.0
2022-11-18 11:05:00,83.11,83.14,83.0,83.13,29134.0,76.8816,76.9094,76.7799,76.9001,29134.0
2022-11-18 11:10:00,83.14,83.23,83.07,83.18,33133.0,76.9094,76.9926,76.8446,76.9464,33133.0
2022-11-18 11:15:00,83.18,83.25,83.09,83.22,39704.0,76.9464,77.0111,76.8631,76.9834,39704.0
2022-11-18 11:20:00,83.21,83.29,83.16,83.21,51497.0,76.9741,77.0481,76.9279,76.9741,51497.0
2022-11-18 11:25:00,83.22,83.4,83.21,83.37,34740.0,76.9834,77.1499,76.9741,77.1221,34740.0
2022-11-18 11:30:00,83.37,83.46,83.33,83.39,37860.0,77.1221,77.2054,77.0851,77.1406,37860.0
2022-11-18 11:35:00,83.39,83.43,83.31,83.36,35452.0,77.1406,77.1776,77.0666,77.1129,35452.0
2022-11-18 11:40:00,83.37,83.45,83.32,83.4,27432.0,77.1221,77.1961,77.0759,77.1499,27432.0
2022-11-18 11:45:00,83.4,83.42,83.23,83.24,31670.0,77.1499,77.1684,76.9926,77.0019,31670.0
2022-11-18 11:50:00,83.25,83.28,83.17,83.24,39127.0,77.0111,77.0389,76.9371,77.0019,39127.0
2022-11-18 11:55:00,83.23,83.3,83.19,83.27,32072.0,76.9926,77.0574,76.9556,77.0296,32072.0
2022-11-18 12:00:00,83.28,83.32,83.23,83.3,23019.0,77.0389,77.0759,76.9926,77.0574,23019.0
2022-11-18 12:05:00,83.3,83.32,83.08,83.12,43306.0,77.0574,77.0759,76.8539,76.8909,43306.0
2022-11-18 12:10:00,83.11,83.12,83.01,83.03,33577.0,76.8816,76.8909,76.7891,76.8076,33577.0
2022-11-18 12:15:00,83.03,83.03,82.84,82.84,68892.0,76.8076,76.8076,76.6319,76.6319,68892.0
2022-11-18 12:20:00,82.85,82.88,82.77,82.78,40626.0,76.6411,76.6689,76.5671,76.5764,40626.0
2022-11-18 12:25:00,82.77,82.93,82.77,82.87,26790.0,76.5671,76.7151,76.5671,76.6596,26790.0
2022-11-18 12:30:00,82.88,82.91,82.76,82.87,33077.0,76.6689,76.6966,76.5579,76.6596,33077.0
2022-11-18 12:35:00,82.88,83.01,82.81,82.98,148563.0,76.6689,76.7891,76.6041,76.7614,148563.0
2022-11-18 12:40:00,82.97,82.97,82.87,82.88,29718.0,76.7521,76.7521,76.6596,76.6689,29718.0
2022-11-18 12:45:00,82.88,82.88,82.73,82.74,29840.0,76.6689,76.6689,76.5301,76.5394,29840.0
2022-11-18 12:50:00,82.74,82.77,82.57,82.63,41977.0,76.5394,76.5671,76.3821,76.4376,41977.0
2022-11-18 12:55:00,82.62,82.69,82.59,82.68,24804.0,76.4283,76.4931,76.4006,76.4839,24804.0
2022-11-18 13:00:00,82.68,82.73,82.64,82.7,28950.0,76.4839,76.5301,76.4468,76.5024,28950.0
2022-11-18 13:05:00,82.71,82.76,82.65,82.74,60112.0,76.5116,76.5579,76.4561,76.5394,60112.0
2022-11-18 13:10:00,82.75,82.91,82.74,82.89,38413.0,76.5486,76.6966,76.5394,76.6781,38413.0
2022-11-18 13:15:00,82.9,82.91,82.8,82.8,20830.0,76.6874,76.6966,76.5949,76.5949,20830.0
2022-11-18 13:20:00,82.79,82.82,82.68,82.8,20587.0,76.5856,76.6134,76.4839,76.5949,20587.0
2022-11-18 13:25:00,82.81,82.84,82.69,82.81,25294.0,76.6041,76.6319,76.4931,76.6041,25294.0
2022-11-18 13:30:00,82.81,82.9,82.78,82.89,28546.0,76.6041,76.6874,76.5764,76.6781,28546.0
2022-11-18 13:35:00,82.87,82.91,82.77,82.81,19484.0,76.6596,76.6966,76.5671,76.6041,19484.0
2022-11-18 13:40:00,82.8,82.81,82.7,82.71,30146.0,76.5949,76.6041,76.5024,76.5116,30146.0
2022-11-18 13:45:00,82.71,82.77,82.67,82.68,25192.0,76.5116,76.5671,76.4746,76.4839,25192.0
2022-11-18 13:50:00,82.68,82.69,82.57,82.61,26826.0,76.4839,76.4931,76.3821,76.4191,26826.0
2022-11-18 13:55:00,82.61,82.66,82.58,82.66,18313.0,76.4191,76.4654,76.3913,76.4654,18313.0
2022-11-18 14:00:00,82.67,82.89,82.65,82.86,47630.0,76.4746,76.6781,76.4561,76.6504,47630.0
2022-11-18 14:05:00,82.85,82.85,82.76,82.8,23990.0,76.6411,76.6411,76.5579,76.5949,23990.0
2022-11-18 14:10:00,82.81,82.83,82.74,82.82,18192.0,76.6041,76.6226,76.5394,76.6134,18192.0
2022-11-18 14:15:00,82.82,82.93,82.79,82.89,20540.0,76.6134,76.7151,76.5856,76.6781,20540.0
2022-11-18 14:20:00,82.91,82.94,82.89,82.9,18713.0,76.6966,76.7244,76.6781,76.6874,18713.0
2022-11-18 14:25:00,82.89,82.94,82.8,82.94,23535.0,76.6781,76.7244,76.5949,76.7244,23535.0
2022-11-18 14:30:00,82.93,83.03,82.89,82.95,24045.0,76.7151,76.8076,76.6781,76.7336,24045.0
2022-11-18 14:35:00,82.95,82.95,82.83,82.94,46530.0,76.7336,76.7336,76.6226,76.7244,46530.0
2022-11-18 14:40:00,82.94,83.05,82.88,83.02,23539.0,76.7244,76.8261,76.6689,76.7984,23539.0
2022-11-18 14:45:00,83.02,83.06,82.96,83.05,23379.0,76.7984,76.8354,76.7429,76.8261,23379.0
2022-11-18 14:50:00,83.05,83.1,83.03,83.03,36776.0,76.8261,76.8724,76.8076,76.8076,36776.0
2022-11-18 14:55:00,83.05,83.17,83.02,83.11,282614.0,76.8261,76.9371,76.7984,76.8816,282614.0
2022-11-18 15:00:00,83.11,83.27,83.08,83.21,42088.0,76.8816,77.0296,76.8539,76.9741,42088.0
2022-11-18 15:05:00,83.2,83.26,83.1,83.18,49261.0,76.9649,77.0204,76.8724,76.9464,49261.0
2022-11-18 15:10:00,83.18,83.3,83.17,83.21,54962.0,76.9464,77.0574,76.9371,76.9741,54962.0
2022-11-18 15:15:00,83.22,83.24,83.02,83.08,39993.0,76.9834,77.0019,76.7984,76.8539,39993.0
2022-11-18 15:20:00,83.07,83.07,82.96,83.0,33730.0,76.8446,76.8446,76.7429,76.7799,33730.0
2022-11-18 15:25:00,83.0,83.13,82.97,83.11,42244.0,76.7799,76.9001,76.7521,76.8816,42244.0
2022-11-18 15:30:00,83.12,83.15,82.97,82.99,45547.0,76.8909,76.9186,76.7521,76.7706,45547.0
2022-11-18 15:35:00,82.99,83.15,82.92,83.15,73205.0,76.7706,76.9186,76.7059,76.9186,73205.0
2022-11-18 15:40:00,83.15,83.19,83.03,83.15,52599.0,76.9186,76.9556,76.8076,76.9186,52599.0
2022-11-18 15:45:00,83.16,83.29,83.06,83.27,68763.0,76.9279,77.0481,76.8354,77.0296,68763.0
2022-11-18 15:50:00,83.26,83.36,83.07,83.09,144253.0,77.0204,77.1129,76.8446,76.8631,144253.0
2022-11-18 15:55:00,83.1,83.32,83.05,83.25,441207.0,76.8724,77.0759,76.8261,77.0111,441207.0
2022-11-21 09:30:00,82.62,83.61,82.62,83.34,140624.0,76.4283,77.3442,76.4283,77.0944,140624.0
2022-11-21 09:35:00,83.31,83.48,83.12,83.25,104626.0,77.0666,77.2239,76.8909,77.0111,104626.0
2022-11-21 09:40:00,83.26,83.31,83.1,83.2,189119.0,77.0204,77.0666,76.8724,76.9649,189119.0
2022-11-21 09:45:00,83.2,83.36,83.15,83.27,92804.0,76.9649,77.1129,76.9186,77.0296,92804.0
2022-11-21 09:50:00,83.25,83.35,83.2,83.26,50188.0,77.0111,77.1036,76.9649,77.0204,50188.0
2022-11-21 09:55:00,83.27,83.32,83.2,83.26,59529.0,77.0296,77.0759,76.9649,77.0204,59529.0
2022-11-21 10:00:00,83.26,83.49,83.25,83.37,53810.0,77.0204,77.2331,77.0111,77.1221,53810.0
2022-11-21 10:05:00,83.39,83.48,83.33,83.45,32854.0,77.1406,77.2239,77.0851,77.1961,32854.0
2022-11-21 10:10:00,83.45,83.68,83.41,83.48,58118.0,77.1961,77.4089,77.1591,77.2239,58118.0
2022-11-21 10:15:00,83.48,83.61,83.45,83.56,42338.0,77.2239,77.3442,77.1961,77.2979,42338.0
2022-11-21 10:20:00,83.54,83.54,83.3,83.42,43172.0,77.2794,77.2794,77.0574,77.1684,43172.0
2022-11-21 10:25:00,83.42,83.56,83.41,83.53,28774.0,77.1684,77.2979,77.1591,77.2702,28774.0
2022-11-21 10:30:00,83.53,83.55,83.34,83.41,98865.0,77.2702,77.2887,77.0944,77.1591,98865.0
2022-11-21 10:35:00,83.4,83.59,83.37,83.47,55245.0,77.1499,77.3257,77.1221,77.2146,55245.0
2022-11-21 10:40:00,83.48,83.51,83.36,83.45,36235.0,77.2239,77.2517,77.1129,77.1961,36235.0
2022-11-21 10:45:00,83.45,83.5,83.22,83.23,98448.0,77.1961,77.2424,76.9834,76.9926,98448.0
2022-11-21 10:50:00,83.23,83.29,83.19,83.27,40614.0,76.9926,77.0481,76.9556,77.0296,40614.0
2022-11-21 10:55:00,83.27,83.35,83.22,83.31,56177.0,77.0296,77.1036,76.9834,77.0666,56177.0
2022-11-21 11:00:00,83.3,83.32,83.19,83.25,50138.0,77.0574,77.0759,76.9556,77.0111,50138.0
2022-11-21 11:05:00,83.26,83.27,83.18,83.2,38902.0,77.0204,77.0296,76.9464,76.9649,38902.0
2022-11-21 11:10:00,83.19,83.22,83.13,83.14,39538.0,76.9556,76.9834,76.9001,76.9094,39538.0
2022-11-21 11:15:00,83.14,83.21,83.06,83.06,25162.0,76.9094,76.9741,76.8354,76.8354,25162.0
2022-11-21 11:20:00,83.07,83.21,83.06,83.19,26884.0,76.8446,76.9741,76.8354,76.9556,26884.0
2022-11-21 11:25:00,83.2,83.25,83.11,83.11,25949.0,76.9649,77.0111,76.8816,76.8816,25949.0
2022-11-21 11:30:00,83.12,83.16,83.07,83.15,59673.0,76.8909,76.9279,76.8446,76.9186,59673.0
2022-11-21 11:35:00,83.17,83.21,83.1,83.1,39051.0,76.9371,76.9741,76.8724,76.8724,39051.0
2022-11-21 11:40:00,83.09,83.09,82.94,83.04,209164.0,76.8631,76.8631,76.7244,76.8169,209164.0
2022-11-21 11:45:00,83.04,83.18,83.02,83.11,147823.0,76.8169,76.9464,76.7984,76.8816,147823.0
2022-11-21 11:50:00,83.11,83.21,83.08,83.2,62122.0,76.8816,76.9741,76.8539,76.9649,62122.0
2022-11-21 11:55:00,83.2,83.27,83.05,83.23,32939.0,76.9649,77.0296,76.8261,76.9926,32939.0
2022-11-21 12:00:00,83.23,83.43,83.21,83.38,32726.0,76.9926,77.1776,76.9741,77.1314,32726.0
2022-11-21 12:05:00,83.38,83.51,83.38,83.4,14611.0,77.1314,77.2517,77.1314,77.1499,14611.0
2022-11-21 12:10:00,83.4,83.4,83.29,83.31,28001.0,77.1499,77.1499,77.0481,77.0666,28001.0
2022-11-21 12:15:00,83.32,83.39,83.26,83.34,18979.0,77.0759,77.1406,77.0204,77.0944,18979.0
2022-11-21 12:20:00,83.33,83.4,83.27,83.35,32278.0,77.0851,77.1499,77.0296,77.1036,32278.0
2022-11-21 12:25:00,83.36,83.37,83.28,83.32,27961.0,77.1129,77.1221,77.0389,77.0759,27961.0
2022-11-21 12:30:00,83.32,83.64,83.3,83.63,39444.0,77.0759,77.3719,77.0574,77.3627,39444.0
2022-11-21 12:35:00,83.62,83.75,83.6,83.69,25143.0,77.3534,77.4737,77.3349,77.4182,25143.0
2022-11-21 12:40:00,83.69,83.72,83.61,83.65,17030.0,77.4182,77.4459,77.3442,77.3812,17030.0
2022-11-21 12:45:00,83.66,83.66,83.52,83.55,66634.0,77.3904,77.3904,77.2609,77.2887,66634.0
2022-11-21 12:50:00,83.53,83.53,83.41,83.42,22159.0,77.2702,77.2702,77.1591,77.1684,22159.0
2022-11-21 12:55:00,83.43,83.43,83.36,83.4,20137.0,77.1776,77.1776,77.1129,77.1499,20137.0
2022-11-21 13:00:00,83.4,83.59,83.38,83.56,32597.0,77.1499,77.3257,77.1314,77.2979,32597.0
2022-11-21 13:05:00,83.56,83.68,83.54,83.68,49116.0,77.2979,77.4089,77.2794,77.4089,49116.0
2022-11-21 13:10:00,83.68,83.74,83.63,83.69,25986.0,77.4089,77.4644,77.3627,77.4182,25986.0
2022-11-21 13:15:00,83.69,83.74,83.66,83.69,23868.0,77.4182,77.4644,77.3904,77.4182,23868.0
2022-11-21 13:20:00,83.7,83.72,83.62,83.69,30549.0,77.4274,77.4459,77.3534,77.4182,30549.0
2022-11-21 13:25:00,83.68,83.69,83.62,83.64,19418.0,77.4089,77.4182,77.3534,77.3719,19418.0
2022-11-21 13:30:00,83.64,83.67,83.54,83.54,82685.0,77.3719,77.3997,77.2794,77.2794,82685.0
2022-11-21 13:35:00,83.54,83.55,83.48,83.54,30366.0,77.2794,77.2887,77.2239,77.2794,30366.0
2022-11-21 13:40:00,83.55,83.55,83.4,83.48,26912.0,77.2887,77.2887,77.1499,77.2239,26912.0
2022-11-21 13:45:00,83.48,83.51,83.43,83.45,23416.0,77.2239,77.2517,77.1776,77.1961,23416.0
2022-11-21 13:50:00,83.45,83.51,83.41,83.42,24634.0,77.1961,77.2517,77.1591,77.1684,24634.0
2022-11-21 13:55:00,83.43,83.46,83.28,83.33,50600.0,77.1776,77.2054,77.0389,77.0851,50600.0
2022-11-21 14:00:00,83.33,83.51,83.31,83.51,58116.0,77.0851,77.2517,77.0666,77.2517,58116.0
2022-11-21 14:05:00,83.51,83.54,83.44,83.53,28799.0,77.2517,77.2794,77.1869,77.2702,28799.0
2022-11-21 14:10:00,83.53,83.56,83.48,83.52,59543.0,77.2702,77.2979,77.2239,77.2609,59543.0
2022-11-21 14:15:00,83.52,83.53,83.45,83.51,48752.0,77.2609,77.2702,77.1961,77.2517,48752.0
2022-11-21 14:20:00,83.51,83.52,83.41,83.42,42693.0,77.2517,77.2609,77.1591,77.1684,42693.0
2022-11-21 14:25:00,83.43,83.53,83.43,83.44,42177.0,77.1776,77.2702,77.1776,77.1869,42177.0
2022-11-21 14:30:00,83.44,83.5,83.41,83.45,26009.0,77.1869,77.2424,77.1591,77.1961,26009.0
2022-11-21 14:35:00,83.47,83.48,83.35,83.38,26143.0,77.2146,77.2239,77.1036,77.1314,26143.0
2022-11-21 14:40:00,83.38,83.45,83.35,83.36,23062.0,77.1314,77.1961,77.1036,77.1129,23062.0
2022-11-21 14:45:00,83.34,83.38,83.26,83.31,25695.0,77.0944,77.1314,77.0204,77.0666,25695.0
2022-11-21 14:50:00,83.32,83.46,83.32,83.42,21512.0,77.0759,77.2054,77.0759,77.1684,21512.0
2022-11-21 14:55:00,83.41,83.45,83.37,83.43,21420.0,77.1591,77.1961,77.1221,77.1776,21420.0
2022-11-21 15:00:00,83.43,83.45,83.38,83.44,173674.0,77.1776,77.1961,77.1314,77.1869,173674.0
2022-11-21 15:05:00,83.45,83.53,83.41,83.53,37735.0,77.1961,77.2702,77.1591,77.2702,37735.0
2022-11-21 15:10:00,83.52,83.54,83.47,83.52,36762.0,77.2609,77.2794,77.2146,77.2609,36762.0
2022-11-21 15:15:00,83.51,83.55,83.48,83.51,41546.0,77.2517,77.2887,77.2239,77.2517,41546.0
2022-11-21 15:20:00,83.52,83.58,83.45,83.45,34974.0,77.2609,77.3164,77.1961,77.1961,34974.0
2022-11-21 15:25:00,83.46,83.47,83.39,83.44,30818.0,77.2054,77.2146,77.1406,77.1869,30818.0
2022-11-21 15:30:00,83.45,83.56,83.41,83.46,43202.0,77.1961,77.2979,77.1591,77.2054,43202.0
2022-11-21 15:35:00,83.47,83.6,83.44,83.58,47232.0,77.2146,77.3349,77.1869,77.3164,47232.0
2022-11-21 15:40:00,83.58,83.63,83.56,83.6,47648.0,77.3164,77.3627,77.2979,77.3349,47648.0
2022-11-21 15:45:00,83.59,83.67,83.51,83.58,107197.0,77.3257,77.3997,77.2517,77.3164,107197.0
2022-11-21 15:50:00,83.58,83.7,83.56,83.66,116634.0,77.3164,77.4274,77.2979,77.3904,116634.0
2022-11-21 15:55:00,83.65,83.7,83.55,83.62,258843.0,77.3812,77.4274,77.2887,77.3534,258843.0
2022-11-22 09:30:00,83.97,84.36,83.95,84.19,98847.0,77.6772,78.038,77.6587,77.8807,98847.0
2022-11-22 09:35:00,84.17,84.41,84.15,84.31,25246.0,77.8622,78.0842,77.8437,77.9917,25246.0
2022-11-22 09:40:00,84.28,84.37,84.19,84.22,30718.0,77.9639,78.0472,77.8807,77.9084,30718.0
2022-11-22 09:45:00,84.21,84.49,84.2,84.45,28479.0,77.8992,78.1582,77.8899,78.1212,28479.0
2022-11-22 09:50:00,84.44,84.73,84.43,84.65,44922.0,78.112,78.3802,78.1027,78.3062,44922.0
2022-11-22 09:55:00,84.64,84.78,84.6,84.7,46605.0,78.297,78.4265,78.26,78.3525,46605.0
2022-11-22 10:00:00,84.69,84.73,84.57,84.66,39398.0,78.3432,78.3802,78.2322,78.3155,39398.0
2022-11-22 10:05:00,84.66,84.89,84.62,84.84,72396.0,78.3155,78.5282,78.2785,78.482,72396.0
2022-11-22 10:10:00,84.85,84.9,84.79,84.87,24689.0,78.4912,78.5375,78.4357,78.5097,24689.0
2022-11-22 10:15:00,84.88,84.91,84.7,84.76,46227.0,78.519,78.5467,78.3525,78.408,46227.0
2022-11-22 10:20:00,84.75,84.76,84.61,84.65,31184.0,78.3987,78.408,78.2692,78.3062,31184.0
2022-11-22 10:25:00,84.65,84.65,84.48,84.62,47788.0,78.3062,78.3062,78.149,78.2785,47788.0
2022-11-22 10:30:00,84.62,84.65,84.44,84.45,25812.0,78.2785,78.3062,78.112,78.1212,25812.0
2022-11-22 10:35:00,84.45,84.46,84.34,84.36,24893.0,78.1212,78.1305,78.0194,78.038,24893.0
2022-11-22 10:40:00,84.36,84.47,84.34,84.44,51330.0,78.038,78.1397,78.0194,78.112,51330.0
2022-11-22 10:45:00,84.43,84.47,84.22,84.28,18162.0,78.1027,78.1397,77.9084,77.9639,18162.0
2022-11-22 10:50:00,84.27,84.38,84.27,84.36,31739.0,77.9547,78.0565,77.9547,78.038,31739.0
2022-11-22 10:55:00,84.37,84.49,84.37,84.44,37374.0,78.0472,78.1582,78.0472,78.112,37374.0
2022-11-22 11:00:00,84.44,84.47,84.26,84.28,13088.0,78.112,78.1397,77.9454,77.9639,13088.0
2022-11-22 11:05:00,84.29,84.34,84.23,84.23,12332.0,77.9732,78.0194,77.9177,77.9177,12332.0
2022-11-22 11:10:00,84.24,84.25,84.19,84.24,17725.0,77.9269,77.9362,77.8807,77.9269,17725.0
2022-11-22 11:15:00,84.24,84.28,84.17,84.22,14504.0,77.9269,77.9639,77.8622,77.9084,14504.0
2022-11-22 11:20:00,84.21,84.24,84.11,84.13,15034.0,77.8992,77.9269,77.8067,77.8252,15034.0
2022-11-22 11:25:00,84.13,84.17,84.07,84.12,13864.0,77.8252,77.8622,77.7697,77.8159,13864.0
2022-11-22 11:30:00,84.13,84.2,84.13,84.19,17452.0,77.8252,77.8899,77.8252,77.8807,17452.0
2022-11-22 11:35:00,84.18,84.22,84.06,84.1,13169.0,77.8714,77.9084,77.7604,77.7974,13169.0
2022-11-22 11:40:00,84.09,84.17,84.08,84.11,9416.0,77.7882,77.8622,77.7789,77.8067,9416.0
2022-11-22 11:45:00,84.1,84.13,84.05,84.06,11486.0,77.7974,77.8252,77.7512,77.7604,11486.0
2022-11-22 11:50:00,84.06,84.12,84.01,84.11,18514.0,77.7604,77.8159,77.7142,77.8067,18514.0
2022-11-22 11:55:00,84.11,84.14,84.06,84.11,19177.0,77.8067,77.8344,77.7604,77.8067,19177.0
2022-11-22 12:00:00,84.1,84.13,84.02,84.02,23854.0,77.7974,77.8252,77.7234,77.7234,23854.0
2022-11-22 12:05:00,84.02,84.03,83.87,83.91,28046.0,77.7234,77.7327,77.5847,77.6217,28046.0
2022-11-22 12:10:00,83.91,84.08,83.9,84.02,11281.0,77.6217,77.7789,77.6124,77.7234,11281.0
2022-11-22 12:15:00,84.02,84.06,83.95,83.95,14059.0,77.7234,77.7604,77.6587,77.6587,14059.0
2022-11-22 12:20:00,83.95,83.95,83.84,83.86,18786.0,77.6587,77.6587,77.5569,77.5754,18786.0
2022-11-22 12:25:00,83.86,83.88,83.76,83.85,15673.0,77.5754,77.5939,77.4829,77.5662,15673.0
2022-11-22 12:30:00,83.84,83.91,83.83,83.84,13845.0,77.5569,77.6217,77.5477,77.5569,13845.0
2022-11-22 12:35:00,83.86,83.94,83.86,83.93,13404.0,77.5754,77.6494,77.5754,77.6402,13404.0
2022-11-22 12:40:00,83.93,84.0,83.86,83.93,13491.0,77.6402,77.7049,77.5754,77.6402,13491.0
2022-11-22 12:45:00,83.94,83.94,83.82,83.87,12527.0,77.6494,77.6494,77.5384,77.5847,12527.0
2022-11-22 12:50:00,83.87,83.89,83.78,83.78,12204.0,77.5847,77.6032,77.5014,77.5014,12204.0
2022-11-22 12:55:00,83.77,83.82,83.73,83.81,15998.0,77.4922,77.5384,77.4552,77.5292,15998.0
2022-11-22 13:00:00,83.81,83.86,83.75,83.76,13607.0,77.5292,77.5754,77.4737,77.4829,13607.0
2022-11-22 13:05:00,83.75,83.81,83.71,83.8,15534.0,77.4737,77.5292,77.4367,77.5199,15534.0
2022-11-22 13:10:00,83.8,83.89,83.79,83.81,13777.0,77.5199,77.6032,77.5107,77.5292,13777.0
2022-11-22 13:15:00,83.82,83.92,83.81,83.83,16265.0,77.5384,77.6309,77.5292,77.5477,16265.0
2022-11-22 13:20:00,83.83,83.85,83.77,83.83,12774.0,77.5477,77.5662,77.4922,77.5477,12774.0
2022-11-22 13:25:00,83.82,83.89,83.79,83.86,14284.0,77.5384,77.6032,77.5107,77.5754,14284.0
2022-11-22 13:30:00,83.87,83.9,83.81,83.82,20275.0,77.5847,77.6124,77.5292,77.5384,20275.0
2022-11-22 13:35:00,83.83,83.87,83.78,83.83,21474.0,77.5477,77.5847,77.5014,77.5477,21474.0
2022-11-22 13:40:00,83.84,83.94,83.82,83.93,26052.0,77.5569,77.6494,77.5384,77.6402,26052.0
2022-11-22 13:45:00,83.92,83.94,83.83,83.83,15914.0,77.6309,77.6494,77.5477,77.5477,15914.0
2022-11-22 13:50:00,83.84,83.93,83.83,83.92,16524.0,77.5569,77.6402,77.5477,77.6309,16524.0
2022-11-22 13:55:00,83.92,83.96,83.87,83.95,16275.0,77.6309,77.6679,77.5847,77.6587,16275.0
2022-11-22 14:00:00,83.96,83.99,83.91,83.98,24759.0,77.6679,77.6957,77.6217,77.6864,24759.0
2022-11-22 14:05:00,83.98,84.03,83.97,83.99,18552.0,77.6864,77.7327,77.6772,77.6957,18552.0
2022-11-22 14:10:00,84.0,84.11,83.99,84.05,50535.0,77.7049,77.8067,77.6957,77.7512,50535.0
2022-11-22 14:15:00,84.06,84.08,83.98,84.08,23342.0,77.7604,77.7789,77.6864,77.7789,23342.0
2022-11-22 14:20:00,84.08,84.09,84.04,84.08,13324.0,77.7789,77.7882,77.7419,77.7789,13324.0
2022-11-22 14:25:00,84.07,84.18,84.06,84.15,30065.0,77.7697,77.8714,77.7604,77.8437,30065.0
2022-11-22 14:30:00,84.15,84.17,84.1,84.14,22503.0,77.8437,77.8622,77.7974,77.8344,22503.0
2022-11-22 14:35:00,84.14,84.29,84.14,84.28,31624.0,77.8344,77.9732,77.8344,77.9639,31624.0
2022-11-22 14:40:00,84.28,84.34,84.28,84.29,22511.0,77.9639,78.0194,77.9639,77.9732,22511.0
2022-11-22 14:45:00,84.29,84.37,84.28,84.31,24036.0,77.9732,78.0472,77.9639,77.9917,24036.0
2022-11-22 14:50:00,84.33,84.4,84.32,84.38,24717.0,78.0102,78.075,78.0009,78.0565,24717.0
2022-11-22 14:55:00,84.38,84.4,84.29,84.3,22110.0,78.0565,78.075,77.9732,77.9824,22110.0
2022-11-22 15:00:00,84.3,84.45,84.28,84.41,50640.0,77.9824,78.1212,77.9639,78.0842,50640.0
2022-11-22 15:05:00,84.41,84.45,84.31,84.35,31168.0,78.0842,78.1212,77.9917,78.0287,31168.0
2022-11-22 15:10:00,84.34,84.38,84.28,84.31,18213.0,78.0194,78.0565,77.9639,77.9917,18213.0
2022-11-22 15:15:00,84.31,84.37,84.23,84.24,30210.0,77.9917,78.0472,77.9177,77.9269,30210.0
2022-11-22 15:20:00,84.25,84.26,84.18,84.23,43110.0,77.9362,77.9454,77.8714,77.9177,43110.0
2022-11-22 15:25:00,84.23,84.25,84.15,84.16,29197.0,77.9177,77.9362,77.8437,77.8529,29197.0
2022-11-22 15:30:00,84.16,84.19,84.11,84.15,44206.0,77.8529,77.8807,77.8067,77.8437,44206.0
2022-11-22 15:35:00,84.15,84.18,84.06,84.08,32301.0,77.8437,77.8714,77.7604,77.7789,32301.0
2022-11-22 15:40:00,84.09,84.15,84.07,84.15,48063.0,77.7882,77.8437,77.7697,77.8437,48063.0
2022-11-22 15:45:00,84.15,84.25,84.14,84.2,68554.0,77.8437,77.9362,77.8344,77.8899,68554.0
2022-11-22 15:50:00,84.21,84.27,84.1,84.1,116616.0,77.8992,77.9547,77.7974,77.7974,116616.0
2022-11-22 15:55:00,84.1,84.15,84.04,84.13,224906.0,77.7974,77.8437,77.7419,77.8252,224906.0
2022-11-23 09:30:00,83.54,83.73,83.45,83.54,93028.0,77.6662,77.8428,77.5825,77.6662,93028.0
2022-11-23 09:35:00,83.54,83.69,83.49,83.5,16340.0,77.6662,77.8056,77.6197,77.629,16340.0
2022-11-23 09:40:00,83.52,83.62,83.44,83.59,21962.0,77.6476,77.7405,77.5732,77.7126,21962.0
2022-11-23 09:45:00,83.61,83.8,83.57,83.69,32012.0,77.7312,77.9079,77.6941,77.8056,32012.0
2022-11-23 09:50:00,83.69,83.89,83.69,83.77,16280.0,77.8056,77.9916,77.8056,77.88,16280.0
2022-11-23 09:55:00,83.76,83.86,83.74,83.76,20239.0,77.8707,77.9637,77.8521,77.8707,20239.0
2022-11-23 10:00:00,83.79,83.87,83.68,83.77,42371.0,77.8986,77.973,77.7963,77.88,42371.0
2022-11-23 10:05:00,83.77,83.85,83.64,83.66,27497.0,77.88,77.9544,77.7591,77.7777,27497.0
2022-11-23 10:10:00,83.65,83.71,83.58,83.66,34756.0,77.7684,77.8242,77.7034,77.7777,34756.0
2022-11-23 10:15:00,83.65,83.65,83.53,83.55,18294.0,77.7684,77.7684,77.6569,77.6755,18294.0
2022-11-23 10:20:00,83.55,83.72,83.55,83.7,29535.0,77.6755,77.8335,77.6755,77.8149,29535.0
2022-11-23 10:25:00,83.71,83.78,83.65,83.76,22216.0,77.8242,77.8893,77.7684,77.8707,22216.0
2022-11-23 10:30:00,83.76,83.78,83.74,83.76,19570.0,77.8707,77.8893,77.8521,77.8707,19570.0
2022-11-23 10:35:00,83.76,83.83,83.72,83.77,24528.0,77.8707,77.9358,77.8335,77.88,24528.0
2022-11-23 10:40:00,83.78,83.95,83.78,83.87,30230.0,77.8893,78.0473,77.8893,77.973,30230.0
2022-11-23 10:45:00,83.86,83.91,83.79,83.88,21853.0,77.9637,78.0101,77.8986,77.9823,21853.0
2022-11-23 10:50:00,83.88,83.9,83.78,83.8,21649.0,77.9823,78.0009,77.8893,77.9079,21649.0
2022-11-23 10:55:00,83.81,83.81,83.67,83.7,25718.0,77.9172,77.9172,77.787,77.8149,25718.0
2022-11-23 11:00:00,83.71,83.76,83.61,83.67,31819.0,77.8242,77.8707,77.7312,77.787,31819.0
2022-11-23 11:05:00,83.66,83.79,83.64,83.76,26424.0,77.7777,77.8986,77.7591,77.8707,26424.0
2022-11-23 11:10:00,83.77,83.83,83.77,83.8,29031.0,77.88,77.9358,77.88,77.9079,29031.0
2022-11-23 11:15:00,83.81,83.83,83.73,83.78,37293.0,77.9172,77.9358,77.8428,77.8893,37293.0
2022-11-23 11:20:00,83.77,83.85,83.77,83.79,16552.0,77.88,77.9544,77.88,77.8986,16552.0
2022-11-23 11:25:00,83.79,83.82,83.75,83.8,14547.0,77.8986,77.9265,77.8614,77.9079,14547.0
2022-11-23 11:30:00,83.81,83.91,83.81,83.84,17137.0,77.9172,78.0101,77.9172,77.9451,17137.0
2022-11-23 11:35:00,83.85,83.88,83.79,83.88,10021.0,77.9544,77.9823,77.8986,77.9823,10021.0
2022-11-23 11:40:00,83.87,83.94,83.87,83.91,17732.0,77.973,78.038,77.973,78.0101,17732.0
2022-11-23 11:45:00,83.91,83.92,83.81,83.82,14572.0,78.0101,78.0194,77.9172,77.9265,14572.0
2022-11-23 11:50:00,83.82,83.86,83.77,83.8,20751.0,77.9265,77.9637,77.88,77.9079,20751.0
2022-11-23 11:55:00,83.77,83.79,83.67,83.71,18983.0,77.88,77.8986,77.787,77.8242,18983.0
2022-11-23 12:00:00,83.7,83.86,83.7,83.86,119880.0,77.8149,77.9637,77.8149,77.9637,119880.0
2022-11-23 12:05:00,83.86,83.88,83.81,83.84,14955.0,77.9637,77.9823,77.9172,77.9451,14955.0
2022-11-23 12:10:00,83.85,83.89,83.85,83.85,16239.0,77.9544,77.9916,77.9544,77.9544,16239.0
2022-11-23 12:15:00,83.86,83.86,83.7,83.7,20053.0,77.9637,77.9637,77.8149,77.8149,20053.0
2022-11-23 12:20:00,83.69,83.82,83.66,83.77,22558.0,77.8056,77.9265,77.7777,77.88,22558.0
2022-11-23 12:25:00,83.77,83.94,83.76,83.92,14626.0,77.88,78.038,77.8707,78.0194,14626.0
2022-11-23 12:30:00,83.93,84.03,83.9,84.01,12252.0,78.0287,78.1217,78.0009,78.1031,12252.0
2022-11-23 12:35:00,84.0,84.01,83.9,84.0,15382.0,78.0938,78.1031,78.0009,78.0938,15382.0
2022-11-23 12:40:00,83.98,83.99,83.87,83.91,10198.0,78.0752,78.0845,77.973,78.0101,10198.0
2022-11-23 12:45:00,83.91,84.01,83.89,83.95,22181.0,78.0101,78.1031,77.9916,78.0473,22181.0
2022-11-23 12:50:00,83.95,83.97,83.85,83.89,14619.0,78.0473,78.0659,77.9544,77.9916,14619.0
2022-11-23 12:55:00,83.91,83.95,83.78,83.89,18190.0,78.0101,78.0473,77.8893,77.9916,18190.0
2022-11-23 13:00:00,83.89,83.98,83.84,83.95,8021.0,77.9916,78.0752,77.9451,78.0473,8021.0
2022-11-23 13:05:00,83.95,83.96,83.89,83.9,16633.0,78.0473,78.0566,77.9916,78.0009,16633.0
2022-11-23 13:10:00,83.91,83.91,83.84,83.88,8689.0,78.0101,78.0101,77.9451,77.9823,8689.0
2022-11-23 13:15:00,83.9,83.95,83.87,83.87,14220.0,78.0009,78.0473,77.973,77.973,14220.0
2022-11-23 13:20:00,83.88,83.93,83.88,83.9,9394.0,77.9823,78.0287,77.9823,78.0009,9394.0
2022-11-23 13:25:00,83.9,83.92,83.86,83.92,12492.0,78.0009,78.0194,77.9637,78.0194,12492.0
2022-11-23 13:30:00,83.93,83.99,83.9,83.92,12660.0,78.0287,78.0845,78.0009,78.0194,12660.0
2022-11-23 13:35:00,83.92,83.99,83.92,83.97,10158.0,78.0194,78.0845,78.0194,78.0659,10158.0
2022-11-23 13:40:00,83.96,83.98,83.89,83.92,10844.0,78.0566,78.0752,77.9916,78.0194,10844.0
2022-11-23 13:45:00,83.93,83.98,83.91,83.97,17513.0,78.0287,78.0752,78.0101,78.0659,17513.0
2022-11-23 13:50:00,83.97,83.97,83.93,83.96,11058.0,78.0659,78.0659,78.0287,78.0566,11058.0
2022-11-23 13:55:00,83.97,84.02,83.96,84.01,17874.0,78.0659,78.1124,78.0566,78.1031,17874.0
2022-11-23 14:00:00,84.02,84.35,83.9,84.32,58111.0,78.1124,78.4192,78.0009,78.3913,58111.0
2022-11-23 14:05:00,84.33,84.34,84.22,84.24,32548.0,78.4006,78.4099,78.2984,78.3169,32548.0
2022-11-23 14:10:00,84.25,84.28,84.14,84.27,26434.0,78.3262,78.3541,78.224,78.3448,26434.0
2022-11-23 14:15:00,84.27,84.33,84.22,84.26,19718.0,78.3448,78.4006,78.2984,78.3355,19718.0
2022-11-23 14:20:00,84.29,84.41,84.25,84.41,26218.0,78.3634,78.475,78.3262,78.475,26218.0
2022-11-23 14:25:00,84.42,84.49,84.4,84.4,14827.0,78.4843,78.5494,78.4657,78.4657,14827.0
2022-11-23 14:30:00,84.38,84.39,84.27,84.3,18510.0,78.4471,78.4564,78.3448,78.3727,18510.0
2022-11-23 14:35:00,84.3,84.3,84.16,84.22,18201.0,78.3727,78.3727,78.2426,78.2984,18201.0
2022-11-23 14:40:00,84.21,84.36,84.21,84.36,8631.0,78.2891,78.4285,78.2891,78.4285,8631.0
2022-11-23 14:45:00,84.34,84.46,84.32,84.44,14103.0,78.4099,78.5215,78.3913,78.5029,14103.0
2022-11-23 14:50:00,84.45,84.45,84.32,84.32,15558.0,78.5122,78.5122,78.3913,78.3913,15558.0
2022-11-23 14:55:00,84.33,84.4,84.31,84.35,9157.0,78.4006,78.4657,78.382,78.4192,9157.0
2022-11-23 15:00:00,84.34,84.51,84.31,84.51,29593.0,78.4099,78.568,78.382,78.568,29593.0
2022-11-23 15:05:00,84.5,84.55,84.49,84.51,41151.0,78.5587,78.6051,78.5494,78.568,41151.0
2022-11-23 15:10:00,84.51,84.55,84.48,84.55,18279.0,78.568,78.6051,78.5401,78.6051,18279.0
2022-11-23 15:15:00,84.56,84.67,84.55,84.66,27658.0,78.6144,78.7167,78.6051,78.7074,27658.0
2022-11-23 15:20:00,84.65,84.68,84.58,84.68,21044.0,78.6981,78.726,78.633,78.726,21044.0
2022-11-23 15:25:00,84.67,84.7,84.63,84.63,34561.0,78.7167,78.7446,78.6795,78.6795,34561.0
2022-11-23 15:30:00,84.63,84.63,84.56,84.57,25739.0,78.6795,78.6795,78.6144,78.6237,25739.0
2022-11-23 15:35:00,84.58,84.6,84.5,84.6,50881.0,78.633,78.6516,78.5587,78.6516,50881.0
2022-11-23 15:40:00,84.6,84.73,84.6,84.72,35383.0,78.6516,78.7725,78.6516,78.7632,35383.0
2022-11-23 15:45:00,84.71,84.76,84.66,84.76,64629.0,78.7539,78.8004,78.7074,78.8004,64629.0
2022-11-23 15:50:00,84.76,84.97,84.75,84.93,85635.0,78.8004,78.9956,78.7911,78.9584,85635.0
2022-11-23 15:55:00,84.94,85.0,84.9,84.94,226868.0,78.9677,79.0235,78.9305,78.9677,226868.0
2022-11-25 09:30:00,85.27,85.71,85.23,85.71,124107.0,79.2745,79.6836,79.2373,79.6836,124107.0
2022-11-25 09:35:00,85.7,85.71,85.28,85.32,64219.0,79.6743,79.6836,79.2838,79.321,64219.0
2022-11-25 09:40:00,85.33,85.48,85.21,85.28,55084.0,79.3303,79.4698,79.2187,79.2838,55084.0
2022-11-25 09:45:00,85.28,85.53,85.28,85.36,43685.0,79.2838,79.5162,79.2838,79.3582,43685.0
2022-11-25 09:50:00,85.36,85.43,85.23,85.39,32103.0,79.3582,79.4233,79.2373,79.3861,32103.0
2022-11-25 09:55:00,85.39,85.5,85.34,85.5,28801.0,79.3861,79.4884,79.3396,79.4884,28801.0
2022-11-25 10:00:00,85.52,85.55,85.42,85.52,39522.0,79.5069,79.5348,79.414,79.5069,39522.0
2022-11-25 10:05:00,85.51,85.54,85.41,85.5,21309.0,79.4976,79.5255,79.4047,79.4884,21309.0
2022-11-25 10:10:00,85.5,85.55,85.38,85.41,46153.0,79.4884,79.5348,79.3768,79.4047,46153.0
2022-11-25 10:15:00,85.41,85.55,85.4,85.49,28708.0,79.4047,79.5348,79.3954,79.4791,28708.0
2022-11-25 10:20:00,85.47,85.6,85.46,85.51,23532.0,79.4605,79.5813,79.4512,79.4976,23532.0
2022-11-25 10:25:00,85.52,85.64,85.5,85.56,30118.0,79.5069,79.6185,79.4884,79.5441,30118.0
2022-11-25 10:30:00,85.55,85.6,85.44,85.46,42038.0,79.5348,79.5813,79.4326,79.4512,42038.0
2022-11-25 10:35:00,85.48,85.53,85.45,85.47,17009.0,79.4698,79.5162,79.4419,79.4605,17009.0
2022-11-25 10:40:00,85.48,85.57,85.44,85.51,42194.0,79.4698,79.5534,79.4326,79.4976,42194.0
2022-11-25 10:45:00,85.51,85.62,85.48,85.61,26131.0,79.4976,79.5999,79.4698,79.5906,26131.0
2022-11-25 10:50:00,85.61,85.64,85.49,85.5,32945.0,79.5906,79.6185,79.4791,79.4884,32945.0
2022-11-25 10:55:00,85.52,85.61,85.51,85.59,16202.0,79.5069,79.5906,79.4976,79.572,16202.0
2022-11-25 11:00:00,85.6,85.65,85.47,85.63,33858.0,79.5813,79.6278,79.4605,79.6092,33858.0
2022-11-25 11:05:00,85.64,85.69,85.58,85.66,15752.0,79.6185,79.665,79.5627,79.6371,15752.0
2022-11-25 11:10:00,85.67,85.67,85.49,85.49,22800.0,79.6464,79.6464,79.4791,79.4791,22800.0
2022-11-25 11:15:00,85.49,85.61,85.44,85.6,13247.0,79.4791,79.5906,79.4326,79.5813,13247.0
2022-11-25 11:20:00,85.62,85.67,85.5,85.51,20531.0,79.5999,79.6464,79.4884,79.4976,20531.0
2022-11-25 11:25:00,85.51,85.61,85.47,85.5,20696.0,79.4976,79.5906,79.4605,79.4884,20696.0
2022-11-25 11:30:00,85.5,85.65,85.43,85.61,37422.0,79.4884,79.6278,79.4233,79.5906,37422.0
2022-11-25 11:35:00,85.59,85.67,85.57,85.63,20592.0,79.572,79.6464,79.5534,79.6092,20592.0
2022-11-25 11:40:00,85.63,85.78,85.62,85.76,45499.0,79.6092,79.7487,79.5999,79.7301,45499.0
2022-11-25 11:45:00,85.76,85.8,85.62,85.67,39427.0,79.7301,79.7673,79.5999,79.6464,39427.0
2022-11-25 11:50:00,85.7,85.73,85.51,85.54,12639.0,79.6743,79.7022,79.4976,79.5255,12639.0
2022-11-25 11:55:00,85.53,85.65,85.48,85.59,37561.0,79.5162,79.6278,79.4698,79.572,37561.0
2022-11-25 12:00:00,85.6,85.7,85.59,85.66,28489.0,79.5813,79.6743,79.572,79.6371,28489.0
2022-11-25 12:05:00,85.65,85.74,85.58,85.59,45871.0,79.6278,79.7115,79.5627,79.572,45871.0
2022-11-25 12:10:00,85.59,85.67,85.56,85.67,17620.0,79.572,79.6464,79.5441,79.6464,17620.0
2022-11-25 12:15:00,85.68,85.69,85.6,85.63,13326.0,79.6557,79.665,79.5813,79.6092,13326.0
2022-11-25 12:20:00,85.63,85.7,85.6,85.66,34289.0,79.6092,79.6743,79.5813,79.6371,34289.0
2022-11-25 12:25:00,85.66,85.68,85.58,85.6,26305.0,79.6371,79.6557,79.5627,79.5813,26305.0
2022-11-25 12:30:00,85.61,85.63,85.47,85.48,50572.0,79.5906,79.6092,79.4605,79.4698,50572.0
2022-11-25 12:35:00,85.48,85.53,85.46,85.52,25572.0,79.4698,79.5162,79.4512,79.5069,25572.0
2022-11-25 12:40:00,85.52,85.54,85.35,85.38,32303.0,79.5069,79.5255,79.3489,79.3768,32303.0
2022-11-25 12:45:00,85.38,85.39,85.28,85.31,43352.0,79.3768,79.3861,79.2838,79.3117,43352.0
2022-11-25 12:50:00,85.31,85.38,85.22,85.23,65221.0,79.3117,79.3768,79.228,79.2373,65221.0
2022-11-25 12:55:00,85.23,85.39,85.13,85.37,99776.0,79.2373,79.3861,79.1444,79.3675,99776.0
2022-11-28 09:30:00,84.34,84.76,84.07,84.71,178308.0,78.4099,78.8004,78.1589,78.7539,178308.0
2022-11-28 09:35:00,84.69,84.76,84.62,84.67,33160.0,78.7353,78.8004,78.6702,78.7167,33160.0
2022-11-28 09:40:00,84.67,84.69,84.33,84.44,53306.0,78.7167,78.7353,78.4006,78.5029,53306.0
2022-11-28 09:45:00,84.47,84.76,84.46,84.68,46604.0,78.5308,78.8004,78.5215,78.726,46604.0
2022-11-28 09:50:00,84.7,84.73,84.55,84.59,16709.0,78.7446,78.7725,78.6051,78.6423,16709.0
2022-11-28 09:55:00,84.6,84.75,84.58,84.74,20844.0,78.6516,78.7911,78.633,78.7818,20844.0
2022-11-28 10:00:00,84.74,84.74,84.4,84.46,33960.0,78.7818,78.7818,78.4657,78.5215,33960.0
2022-11-28 10:05:00,84.46,84.68,84.46,84.67,17890.0,78.5215,78.726,78.5215,78.7167,17890.0
2022-11-28 10:10:00,84.67,84.92,84.66,84.89,27309.0,78.7167,78.9491,78.7074,78.9212,27309.0
2022-11-28 10:15:00,84.89,85.0,84.86,85.0,15832.0,78.9212,79.0235,78.8934,79.0235,15832.0
2022-11-28 10:20:00,85.01,85.01,84.8,84.84,25621.0,79.0328,79.0328,78.8376,78.8748,25621.0
2022-11-28 10:25:00,84.86,84.97,84.76,84.89,52430.0,78.8934,78.9956,78.8004,78.9212,52430.0
2022-11-28 10:30:00,84.88,84.92,84.7,84.7,27219.0,78.9119,78.9491,78.7446,78.7446,27219.0
2022-11-28 10:35:00,84.69,84.77,84.63,84.64,25396.0,78.7353,78.8097,78.6795,78.6888,25396.0
2022-11-28 10:40:00,84.64,84.72,84.61,84.67,19327.0,78.6888,78.7632,78.6609,78.7167,19327.0
2022-11-28 10:45:00,84.67,84.68,84.54,84.62,32680.0,78.7167,78.726,78.5959,78.6702,32680.0
2022-11-28 10:50:00,84.6,84.68,84.57,84.59,32185.0,78.6516,78.726,78.6237,78.6423,32185.0
2022-11-28 10:55:00,84.58,84.58,84.45,84.48,26939.0,78.633,78.633,78.5122,78.5401,26939.0
2022-11-28 11:00:00,84.47,84.52,84.41,84.41,22030.0,78.5308,78.5773,78.475,78.475,22030.0
2022-11-28 11:05:00,84.42,84.54,84.41,84.53,40361.0,78.4843,78.5959,78.475,78.5866,40361.0
2022-11-28 11:10:00,84.53,84.54,84.49,84.5,26905.0,78.5866,78.5959,78.5494,78.5587,26905.0
2022-11-28 11:15:00,84.5,84.54,84.45,84.48,27682.0,78.5587,78.5959,78.5122,78.5401,27682.0
2022-11-28 11:20:00,84.45,84.56,84.45,84.52,34556.0,78.5122,78.6144,78.5122,78.5773,34556.0
2022-11-28 11:25:00,84.52,84.58,84.5,84.55,24011.0,78.5773,78.633,78.5587,78.6051,24011.0
2022-11-28 11:30:00,84.56,84.81,84.56,84.81,25920.0,78.6144,78.8469,78.6144,78.8469,25920.0
2022-11-28 11:35:00,84.81,84.86,84.69,84.79,49066.0,78.8469,78.8934,78.7353,78.8283,49066.0
2022-11-28 11:40:00,84.79,84.8,84.71,84.75,15897.0,78.8283,78.8376,78.7539,78.7911,15897.0
2022-11-28 11:45:00,84.75,84.88,84.74,84.82,17227.0,78.7911,78.9119,78.7818,78.8562,17227.0
2022-11-28 11:50:00,84.82,84.83,84.75,84.79,15953.0,78.8562,78.8655,78.7911,78.8283,15953.0
2022-11-28 11:55:00,84.78,84.79,84.71,84.72,17426.0,78.819,78.8283,78.7539,78.7632,17426.0
2022-11-28 12:00:00,84.71,84.72,84.44,84.6,29431.0,78.7539,78.7632,78.5029,78.6516,29431.0
2022-11-28 12:05:00,84.6,84.78,84.49,84.49,16595.0,78.6516,78.819,78.5494,78.5494,16595.0
2022-11-28 12:10:00,84.5,84.54,84.44,84.49,16859.0,78.5587,78.5959,78.5029,78.5494,16859.0
2022-11-28 12:15:00,84.47,84.74,84.47,84.7,18646.0,78.5308,78.7818,78.5308,78.7446,18646.0
2022-11-28 12:20:00,84.7,84.78,84.68,84.72,34656.0,78.7446,78.819,78.726,78.7632,34656.0
2022-11-28 12:25:00,84.74,84.78,84.73,84.76,16113.0,78.7818,78.819,78.7725,78.8004,16113.0
2022-11-28 12:30:00,84.78,84.88,84.75,84.79,28730.0,78.819,78.9119,78.7911,78.8283,28730.0
2022-11-28 12:35:00,84.79,84.79,84.63,84.64,15290.0,78.8283,78.8283,78.6795,78.6888,15290.0
2022-11-28 12:40:00,84.64,84.71,84.57,84.59,21962.0,78.6888,78.7539,78.6237,78.6423,21962.0
2022-11-28 12:45:00,84.59,84.64,84.45,84.6,112487.0,78.6423,78.6888,78.5122,78.6516,112487.0
2022-11-28 12:50:00,84.6,84.6,84.41,84.43,90409.0,78.6516,78.6516,78.475,78.4936,90409.0
2022-11-28 12:55:00,84.44,84.47,84.33,84.33,13815.0,78.5029,78.5308,78.4006,78.4006,13815.0
2022-11-28 13:00:00,84.34,84.35,84.26,84.29,14884.0,78.4099,78.4192,78.3355,78.3634,14884.0
2022-11-28 13:05:00,84.29,84.34,84.19,84.21,13430.0,78.3634,78.4099,78.2705,78.2891,13430.0
2022-11-28 13:10:00,84.23,84.35,84.23,84.34,21653.0,78.3076,78.4192,78.3076,78.4099,21653.0
2022-11-28 13:15:00,84.34,84.35,84.24,84.24,15459.0,78.4099,78.4192,78.3169,78.3169,15459.0
2022-11-28 13:20:00,84.25,84.28,84.2,84.23,20431.0,78.3262,78.3541,78.2798,78.3076,20431.0
2022-11-28 13:25:00,84.25,84.29,84.19,84.19,18850.0,78.3262,78.3634,78.2705,78.2705,18850.0
2022-11-28 13:30:00,84.2,84.23,84.14,84.18,16390.0,78.2798,78.3076,78.224,78.2612,16390.0
2022-11-28 13:35:00,84.18,84.3,84.17,84.3,21490.0,78.2612,78.3727,78.2519,78.3727,21490.0
2022-11-28 13:40:00,84.3,84.33,84.16,84.16,18679.0,78.3727,78.4006,78.2426,78.2426,18679.0
2022-11-28 13:45:00,84.16,84.16,84.06,84.11,37104.0,78.2426,78.2426,78.1496,78.1961,37104.0
2022-11-28 13:50:00,84.11,84.11,84.02,84.06,25190.0,78.1961,78.1961,78.1124,78.1496,25190.0
2022-11-28 13:55:00,84.06,84.1,83.91,83.92,31655.0,78.1496,78.1868,78.0101,78.0194,31655.0
2022-11-28 14:00:00,83.92,84.01,83.85,83.92,36129.0,78.0194,78.1031,77.9544,78.0194,36129.0
2022-11-28 14:05:00,83.93,83.97,83.85,83.86,30069.0,78.0287,78.0659,77.9544,77.9637,30069.0
2022-11-28 14:10:00,83.85,83.86,83.72,83.74,64028.0,77.9544,77.9637,77.8335,77.8521,64028.0
2022-11-28 14:15:00,83.72,83.87,83.7,83.78,43101.0,77.8335,77.973,77.8149,77.8893,43101.0
2022-11-28 14:20:00,83.77,83.82,83.71,83.71,83829.0,77.88,77.9265,77.8242,77.8242,83829.0
2022-11-28 14:25:00,83.68,83.72,83.45,83.45,139397.0,77.7963,77.8335,77.5825,77.5825,139397.0
2022-11-28 14:30:00,83.45,83.56,83.45,83.52,40448.0,77.5825,77.6848,77.5825,77.6476,40448.0
2022-11-28 14:35:00,83.51,83.62,83.51,83.59,34920.0,77.6383,77.7405,77.6383,77.7126,34920.0
2022-11-28 14:40:00,83.59,83.63,83.56,83.57,31003.0,77.7126,77.7498,77.6848,77.6941,31003.0
2022-11-28 14:45:00,83.57,83.6,83.42,83.48,28441.0,77.6941,77.7219,77.5546,77.6104,28441.0
2022-11-28 14:50:00,83.48,83.59,83.47,83.48,24377.0,77.6104,77.7126,77.6011,77.6104,24377.0
2022-11-28 14:55:00,83.48,83.55,83.41,83.42,80892.0,77.6104,77.6755,77.5453,77.5546,80892.0
2022-11-28 15:00:00,83.43,83.53,83.34,83.48,77522.0,77.5639,77.6569,77.4802,77.6104,77522.0
2022-11-28 15:05:00,83.48,83.54,83.46,83.47,33405.0,77.6104,77.6662,77.5918,77.6011,33405.0
2022-11-28 15:10:00,83.47,83.49,83.39,83.48,40040.0,77.6011,77.6197,77.5267,77.6104,40040.0
2022-11-28 15:15:00,83.49,83.54,83.48,83.48,46447.0,77.6197,77.6662,77.6104,77.6104,46447.0
2022-11-28 15:20:00,83.49,83.54,83.4,83.49,45617.0,77.6197,77.6662,77.536,77.6197,45617.0
2022-11-28 15:25:00,83.48,83.49,83.37,83.43,47409.0,77.6104,77.6197,77.5081,77.5639,47409.0
2022-11-28 15:30:00,83.43,83.59,83.42,83.56,63621.0,77.5639,77.7126,77.5546,77.6848,63621.0
2022-11-28 15:35:00,83.56,83.62,83.52,83.53,55446.0,77.6848,77.7405,77.6476,77.6569,55446.0
2022-11-28 15:40:00,83.53,83.59,83.5,83.55,70949.0,77.6569,77.7126,77.629,77.6755,70949.0
2022-11-28 15:45:00,83.55,83.55,83.4,83.41,89557.0,77.6755,77.6755,77.536,77.5453,89557.0
2022-11-28 15:50:00,83.41,83.62,83.38,83.59,139554.0,77.5453,77.7405,77.5174,77.7126,139554.0
2022-11-28 15:55:00,83.59,83.83,83.59,83.75,330153.0,77.7126,77.9358,77.7126,77.8614,330153.0
2022-11-29 09:30:00,82.91,83.13,82.24,82.58,181155.0,77.0805,77.285,76.4576,76.7737,181155.0
2022-11-29 09:35:00,82.54,82.67,82.28,82.32,67678.0,76.7365,76.8573,76.4948,76.5319,67678.0
2022-11-29 09:40:00,82.35,82.43,81.97,82.1,81199.0,76.5598,76.6342,76.2066,76.3274,81199.0
2022-11-29 09:45:00,82.07,82.28,82.07,82.21,79695.0,76.2995,76.4948,76.2995,76.4297,79695.0
2022-11-29 09:50:00,82.22,82.31,82.15,82.29,128467.0,76.439,76.5226,76.3739,76.5041,128467.0
2022-11-29 09:55:00,82.29,82.41,82.2,82.33,50773.0,76.5041,76.6156,76.4204,76.5412,50773.0
2022-11-29 10:00:00,82.32,82.49,82.25,82.3,53299.0,76.5319,76.69,76.4669,76.5134,53299.0
2022-11-29 10:05:00,82.33,82.47,82.22,82.23,45286.0,76.5412,76.6714,76.439,76.4483,45286.0
2022-11-29 10:10:00,82.21,82.28,82.15,82.23,81946.0,76.4297,76.4948,76.3739,76.4483,81946.0
2022-11-29 10:15:00,82.25,82.31,82.09,82.31,55064.0,76.4669,76.5226,76.3181,76.5226,55064.0
2022-11-29 10:20:00,82.31,82.46,82.23,82.27,58345.0,76.5226,76.6621,76.4483,76.4855,58345.0
2022-11-29 10:25:00,82.27,82.33,82.17,82.3,65823.0,76.4855,76.5412,76.3925,76.5134,65823.0
2022-11-29 10:30:00,82.33,82.38,82.11,82.12,40707.0,76.5412,76.5877,76.3367,76.346,40707.0
2022-11-29 10:35:00,82.13,82.27,82.07,82.27,46538.0,76.3553,76.4855,76.2995,76.4855,46538.0
2022-11-29 10:40:00,82.28,82.31,82.23,82.31,27502.0,76.4948,76.5226,76.4483,76.5226,27502.0
2022-11-29 10:45:00,82.29,82.48,82.17,82.43,47362.0,76.5041,76.6807,76.3925,76.6342,47362.0
2022-11-29 10:50:00,82.42,82.49,82.39,82.4,15738.0,76.6249,76.69,76.597,76.6063,15738.0
2022-11-29 10:55:00,82.39,82.58,82.39,82.54,33495.0,76.597,76.7737,76.597,76.7365,33495.0
2022-11-29 11:00:00,82.54,82.63,82.42,82.46,28588.0,76.7365,76.8201,76.6249,76.6621,28588.0
2022-11-29 11:05:00,82.46,82.5,82.35,82.36,21862.0,76.6621,76.6993,76.5598,76.5691,21862.0
2022-11-29 11:10:00,82.35,82.53,82.35,82.5,27473.0,76.5598,76.7272,76.5598,76.6993,27473.0
2022-11-29 11:15:00,82.5,82.5,82.23,82.26,50131.0,76.6993,76.6993,76.4483,76.4762,50131.0
2022-11-29 11:20:00,82.25,82.44,82.21,82.36,40625.0,76.4669,76.6435,76.4297,76.5691,40625.0
2022-11-29 11:25:00,82.36,82.49,82.35,82.4,24329.0,76.5691,76.69,76.5598,76.6063,24329.0
2022-11-29 11:30:00,82.41,82.59,82.38,82.53,104386.0,76.6156,76.783,76.5877,76.7272,104386.0
2022-11-29 11:35:00,82.53,82.55,82.38,82.44,24411.0,76.7272,76.7458,76.5877,76.6435,24411.0
2022-11-29 11:40:00,82.42,82.42,82.29,82.31,18515.0,76.6249,76.6249,76.5041,76.5226,18515.0
2022-11-29 11:45:00,82.29,82.32,82.16,82.26,73934.0,76.5041,76.5319,76.3832,76.4762,73934.0
2022-11-29 11:50:00,82.25,82.37,82.24,82.31,21171.0,76.4669,76.5784,76.4576,76.5226,21171.0
2022-11-29 11:55:00,82.31,82.32,82.24,82.32,15287.0,76.5226,76.5319,76.4576,76.5319,15287.0
2022-11-29 12:00:00,82.33,82.34,82.21,82.23,11100.0,76.5412,76.5505,76.4297,76.4483,11100.0
2022-11-29 12:05:00,82.22,82.36,82.21,82.27,16927.0,76.439,76.5691,76.4297,76.4855,16927.0
2022-11-29 12:10:00,82.27,82.27,82.06,82.06,48064.0,76.4855,76.4855,76.2902,76.2902,48064.0
2022-11-29 12:15:00,82.06,82.24,82.02,82.22,30146.0,76.2902,76.4576,76.253,76.439,30146.0
2022-11-29 12:20:00,82.22,82.25,82.16,82.17,16400.0,76.439,76.4669,76.3832,76.3925,16400.0
2022-11-29 12:25:00,82.17,82.23,82.14,82.17,14775.0,76.3925,76.4483,76.3646,76.3925,14775.0
2022-11-29 12:30:00,82.17,82.24,82.16,82.22,14891.0,76.3925,76.4576,76.3832,76.439,14891.0
2022-11-29 12:35:00,82.23,82.43,82.23,82.34,25474.0,76.4483,76.6342,76.4483,76.5505,25474.0
2022-11-29 12:40:00,82.32,82.34,82.27,82.3,18592.0,76.5319,76.5505,76.4855,76.5134,18592.0
2022-11-29 12:45:00,82.3,82.3,82.24,82.3,15502.0,76.5134,76.5134,76.4576,76.5134,15502.0
2022-11-29 12:50:00,82.29,82.4,82.2,82.24,139188.0,76.5041,76.6063,76.4204,76.4576,139188.0
2022-11-29 12:55:00,82.24,82.27,82.14,82.2,66182.0,76.4576,76.4855,76.3646,76.4204,66182.0
2022-11-29 13:00:00,82.2,82.26,82.16,82.18,14750.0,76.4204,76.4762,76.3832,76.4018,14750.0
2022-11-29 13:05:00,82.18,82.26,82.13,82.14,12276.0,76.4018,76.4762,76.3553,76.3646,12276.0
2022-11-29 13:10:00,82.15,82.3,82.15,82.29,30664.0,76.3739,76.5134,76.3739,76.5041,30664.0
2022-11-29 13:15:00,82.28,82.29,82.14,82.18,32830.0,76.4948,76.5041,76.3646,76.4018,32830.0
2022-11-29 13:20:00,82.17,82.19,82.1,82.14,16411.0,76.3925,76.4111,76.3274,76.3646,16411.0
2022-11-29 13:25:00,82.14,82.18,82.11,82.14,16999.0,76.3646,76.4018,76.3367,76.3646,16999.0
2022-11-29 13:30:00,82.12,82.19,82.12,82.15,13095.0,76.346,76.4111,76.346,76.3739,13095.0
2022-11-29 13:35:00,82.14,82.22,82.1,82.2,16896.0,76.3646,76.439,76.3274,76.4204,16896.0
2022-11-29 13:40:00,82.19,82.24,82.18,82.2,15523.0,76.4111,76.4576,76.4018,76.4204,15523.0
2022-11-29 13:45:00,82.2,82.22,82.11,82.12,12106.0,76.4204,76.439,76.3367,76.346,12106.0
2022-11-29 13:50:00,82.11,82.18,82.07,82.16,16566.0,76.3367,76.4018,76.2995,76.3832,16566.0
2022-11-29 13:55:00,82.18,82.29,82.18,82.27,30687.0,76.4018,76.5041,76.4018,76.4855,30687.0
2022-11-29 14:00:00,82.26,82.49,82.26,82.44,38176.0,76.4762,76.69,76.4762,76.6435,38176.0
2022-11-29 14:05:00,82.44,82.45,82.34,82.39,26598.0,76.6435,76.6528,76.5505,76.597,26598.0
2022-11-29 14:10:00,82.38,82.49,82.36,82.47,166892.0,76.5877,76.69,76.5691,76.6714,166892.0
2022-11-29 14:15:00,82.47,82.56,82.42,82.54,52221.0,76.6714,76.7551,76.6249,76.7365,52221.0
2022-11-29 14:20:00,82.54,82.58,82.36,82.38,13610.0,76.7365,76.7737,76.5691,76.5877,13610.0
2022-11-29 14:25:00,82.36,82.39,82.2,82.2,18402.0,76.5691,76.597,76.4204,76.4204,18402.0
2022-11-29 14:30:00,82.21,82.25,82.14,82.22,15711.0,76.4297,76.4669,76.3646,76.439,15711.0
2022-11-29 14:35:00,82.22,82.28,82.21,82.24,22548.0,76.439,76.4948,76.4297,76.4576,22548.0
2022-11-29 14:40:00,82.24,82.3,82.18,82.19,21479.0,76.4576,76.5134,76.4018,76.4111,21479.0
2022-11-29 14:45:00,82.18,82.2,82.1,82.11,25148.0,76.4018,76.4204,76.3274,76.3367,25148.0
2022-11-29 14:50:00,82.11,82.24,82.1,82.11,24509.0,76.3367,76.4576,76.3274,76.3367,24509.0
2022-11-29 14:55:00,82.11,82.21,82.1,82.15,19219.0,76.3367,76.4297,76.3274,76.3739,19219.0
2022-11-29 15:00:00,82.15,82.22,82.09,82.1,21055.0,76.3739,76.439,76.3181,76.3274,21055.0
2022-11-29 15:05:00,82.09,82.22,82.09,82.2,26732.0,76.3181,76.439,76.3181,76.4204,26732.0
2022-11-29 15:10:00,82.2,82.25,82.16,82.19,39731.0,76.4204,76.4669,76.3832,76.4111,39731.0
2022-11-29 15:15:00,82.19,82.32,82.14,82.16,45379.0,76.4111,76.5319,76.3646,76.3832,45379.0
2022-11-29 15:20:00,82.16,82.32,82.15,82.23,33212.0,76.3832,76.5319,76.3739,76.4483,33212.0
2022-11-29 15:25:00,82.24,82.34,82.22,82.28,38046.0,76.4576,76.5505,76.439,76.4948,38046.0
2022-11-29 15:30:00,82.29,82.38,82.25,82.37,31353.0,76.5041,76.5877,76.4669,76.5784,31353.0
2022-11-29 15:35:00,82.38,82.43,82.27,82.31,30291.0,76.5877,76.6342,76.4855,76.5226,30291.0
2022-11-29 15:40:00,82.31,82.46,82.3,82.4,53395.0,76.5226,76.6621,76.5134,76.6063,53395.0
2022-11-29 15:45:00,82.4,82.42,82.32,82.37,76558.0,76.6063,76.6249,76.5319,76.5784,76558.0
2022-11-29 15:50:00,82.37,82.46,82.3,82.44,130350.0,76.5784,76.6621,76.5134,76.6435,130350.0
2022-11-29 15:55:00,82.44,82.59,82.43,82.45,283681.0,76.6435,76.783,76.6342,76.6528,283681.0
2022-11-30 09:30:00,82.09,82.58,82.06,82.38,132088.0,76.3181,76.7737,76.2902,76.5877,132088.0
2022-11-30 09:35:00,82.41,82.63,82.32,82.63,46847.0,76.6156,76.8201,76.5319,76.8201,46847.0
2022-11-30 09:40:00,82.66,82.98,82.61,82.8,39353.0,76.848,77.1455,76.8016,76.9782,39353.0
2022-11-30 09:45:00,82.79,82.86,82.59,82.62,33897.0,76.9689,77.034,76.783,76.8109,33897.0
2022-11-30 09:50:00,82.63,82.72,82.54,82.62,29742.0,76.8201,76.9038,76.7365,76.8109,29742.0
2022-11-30 09:55:00,82.61,82.77,82.59,82.76,28315.0,76.8016,76.9503,76.783,76.941,28315.0
2022-11-30 10:00:00,82.76,82.79,82.35,82.61,72319.0,76.941,76.9689,76.5598,76.8016,72319.0
2022-11-30 10:05:00,82.59,82.71,82.5,82.58,27512.0,76.783,76.8945,76.6993,76.7737,27512.0
2022-11-30 10:10:00,82.58,82.69,82.53,82.65,29906.0,76.7737,76.8759,76.7272,76.8387,29906.0
2022-11-30 10:15:00,82.65,82.72,82.59,82.59,24099.0,76.8387,76.9038,76.783,76.783,24099.0
2022-11-30 10:20:00,82.6,82.6,82.5,82.55,29252.0,76.7923,76.7923,76.6993,76.7458,29252.0
2022-11-30 10:25:00,82.55,82.55,82.39,82.49,24258.0,76.7458,76.7458,76.597,76.69,24258.0
2022-11-30 10:30:00,82.49,82.56,82.39,82.48,23701.0,76.69,76.7551,76.597,76.6807,23701.0
2022-11-30 10:35:00,82.49,82.63,82.48,82.61,18734.0,76.69,76.8201,76.6807,76.8016,18734.0
2022-11-30 10:40:00,82.62,82.72,82.61,82.68,32600.0,76.8109,76.9038,76.8016,76.8666,32600.0
2022-11-30 10:45:00,82.73,82.73,82.53,82.57,33502.0,76.9131,76.9131,76.7272,76.7644,33502.0
2022-11-30 10:50:00,82.57,82.71,82.55,82.62,25311.0,76.7644,76.8945,76.7458,76.8109,25311.0
2022-11-30 10:55:00,82.63,82.75,82.61,82.62,48955.0,76.8201,76.9317,76.8016,76.8109,48955.0
2022-11-30 11:00:00,82.62,82.63,82.52,82.54,41989.0,76.8109,76.8201,76.7179,76.7365,41989.0
2022-11-30 11:05:00,82.55,82.75,82.54,82.67,27751.0,76.7458,76.9317,76.7365,76.8573,27751.0
2022-11-30 11:10:00,82.66,82.7,82.56,82.58,150989.0,76.848,76.8852,76.7551,76.7737,150989.0
2022-11-30 11:15:00,82.58,82.65,82.48,82.48,42437.0,76.7737,76.8387,76.6807,76.6807,42437.0
2022-11-30 11:20:00,82.48,82.53,82.45,82.49,24397.0,76.6807,76.7272,76.6528,76.69,24397.0
2022-11-30 11:25:00,82.48,82.57,82.48,82.53,19980.0,76.6807,76.7644,76.6807,76.7272,19980.0
2022-11-30 11:30:00,82.54,82.64,82.54,82.57,28258.0,76.7365,76.8294,76.7365,76.7644,28258.0
2022-11-30 11:35:00,82.58,82.63,82.56,82.56,15340.0,76.7737,76.8201,76.7551,76.7551,15340.0
2022-11-30 11:40:00,82.56,82.58,82.51,82.52,20455.0,76.7551,76.7737,76.7086,76.7179,20455.0
2022-11-30 11:45:00,82.52,82.54,82.48,82.51,32932.0,76.7179,76.7365,76.6807,76.7086,32932.0
2022-11-30 11:50:00,82.52,82.62,82.48,82.62,25397.0,76.7179,76.8109,76.6807,76.8109,25397.0
2022-11-30 11:55:00,82.62,82.71,82.6,82.67,26415.0,76.8109,76.8945,76.7923,76.8573,26415.0
2022-11-30 12:00:00,82.66,82.67,82.59,82.64,15894.0,76.848,76.8573,76.783,76.8294,15894.0
2022-11-30 12:05:00,82.63,82.63,82.53,82.57,16672.0,76.8201,76.8201,76.7272,76.7644,16672.0
2022-11-30 12:10:00,82.57,82.63,82.5,82.53,19920.0,76.7644,76.8201,76.6993,76.7272,19920.0
2022-11-30 12:15:00,82.52,82.52,82.34,82.36,18290.0,76.7179,76.7179,76.5505,76.5691,18290.0
2022-11-30 12:20:00,82.37,82.37,82.26,82.26,36993.0,76.5784,76.5784,76.4762,76.4762,36993.0
2022-11-30 12:25:00,82.27,82.37,82.25,82.26,23218.0,76.4855,76.5784,76.4669,76.4762,23218.0
2022-11-30 12:30:00,82.28,82.31,82.23,82.23,22702.0,76.4948,76.5226,76.4483,76.4483,22702.0
2022-11-30 12:35:00,82.22,82.27,82.17,82.18,18730.0,76.439,76.4855,76.3925,76.4018,18730.0
2022-11-30 12:40:00,82.17,82.24,82.12,82.23,28331.0,76.3925,76.4576,76.346,76.4483,28331.0
2022-11-30 12:45:00,82.22,82.29,82.18,82.27,35281.0,76.439,76.5041,76.4018,76.4855,35281.0
2022-11-30 12:50:00,82.28,82.31,82.26,82.3,13977.0,76.4948,76.5226,76.4762,76.5134,13977.0
2022-11-30 12:55:00,82.3,82.37,82.29,82.35,23495.0,76.5134,76.5784,76.5041,76.5598,23495.0
2022-11-30 13:00:00,82.36,82.54,82.35,82.54,30123.0,76.5691,76.7365,76.5598,76.7365,30123.0
2022-11-30 13:05:00,82.55,82.63,82.53,82.59,14739.0,76.7458,76.8201,76.7272,76.783,14739.0
2022-11-30 13:10:00,82.6,82.65,82.58,82.59,12911.0,76.7923,76.8387,76.7737,76.783,12911.0
2022-11-30 13:15:00,82.59,82.62,82.51,82.52,17275.0,76.783,76.8109,76.7086,76.7179,17275.0
2022-11-30 13:20:00,82.53,82.53,82.44,82.45,46073.0,76.7272,76.7272,76.6435,76.6528,46073.0
2022-11-30 13:25:00,82.46,82.52,82.45,82.5,12439.0,76.6621,76.7179,76.6528,76.6993,12439.0
2022-11-30 13:30:00,82.5,83.0,82.41,82.68,126698.0,76.6993,77.1641,76.6156,76.8666,126698.0
2022-11-30 13:35:00,82.71,83.18,82.68,83.05,70513.0,76.8945,77.3315,76.8666,77.2106,70513.0
2022-11-30 13:40:00,83.05,83.16,82.94,83.07,53394.0,77.2106,77.3129,77.1084,77.2292,53394.0
2022-11-30 13:45:00,83.09,83.09,82.74,83.05,39519.0,77.2478,77.2478,76.9224,77.2106,39519.0
2022-11-30 13:50:00,83.04,83.2,83.0,83.19,37814.0,77.2013,77.3501,77.1641,77.3408,37814.0
2022-11-30 13:55:00,83.19,83.41,83.19,83.38,34347.0,77.3408,77.5453,77.3408,77.5174,34347.0
2022-11-30 14:00:00,83.39,83.52,83.39,83.49,18358.0,77.5267,77.6476,77.5267,77.6197,18358.0
2022-11-30 14:05:00,83.52,83.66,83.48,83.48,24842.0,77.6476,77.7777,77.6104,77.6104,24842.0
2022-11-30 14:10:00,83.47,83.54,83.34,83.44,26820.0,77.6011,77.6662,77.4802,77.5732,26820.0
2022-11-30 14:15:00,83.45,83.92,83.45,83.89,43652.0,77.5825,78.0194,77.5825,77.9916,43652.0
2022-11-30 14:20:00,83.91,83.93,83.76,83.81,31428.0,78.0101,78.0287,77.8707,77.9172,31428.0
2022-11-30 14:25:00,83.78,83.85,83.74,83.79,27588.0,77.8893,77.9544,77.8521,77.8986,27588.0
2022-11-30 14:30:00,83.8,83.84,83.72,83.83,40220.0,77.9079,77.9451,77.8335,77.9358,40220.0
2022-11-30 14:35:00,83.84,83.87,83.72,83.75,26306.0,77.9451,77.973,77.8335,77.8614,26306.0
2022-11-30 14:40:00,83.76,83.88,83.72,83.76,15888.0,77.8707,77.9823,77.8335,77.8707,15888.0
2022-11-30 14:45:00,83.76,83.91,83.7,83.91,29078.0,77.8707,78.0101,77.8149,78.0101,29078.0
2022-11-30 14:50:00,83.9,84.05,83.87,84.02,33798.0,78.0009,78.1403,77.973,78.1124,33798.0
2022-11-30 14:55:00,84.02,84.1,83.92,84.0,27802.0,78.1124,78.1868,78.0194,78.0938,27802.0
2022-11-30 15:00:00,84.01,84.19,84.01,84.19,31418.0,78.1031,78.2705,78.1031,78.2705,31418.0
2022-11-30 15:05:00,84.18,84.27,84.17,84.2,46607.0,78.2612,78.3448,78.2519,78.2798,46607.0
2022-11-30 15:10:00,84.21,84.26,84.15,84.21,37155.0,78.2891,78.3355,78.2333,78.2891,37155.0
2022-11-30 15:15:00,84.22,84.37,84.13,84.36,59036.0,78.2984,78.4378,78.2147,78.4285,59036.0
2022-11-30 15:20:00,84.36,84.5,84.31,84.45,31375.0,78.4285,78.5587,78.382,78.5122,31375.0
2022-11-30 15:25:00,84.45,84.57,84.45,84.55,75772.0,78.5122,78.6237,78.5122,78.6051,75772.0
2022-11-30 15:30:00,84.54,84.56,84.46,84.51,77643.0,78.5959,78.6144,78.5215,78.568,77643.0
2022-11-30 15:35:00,84.52,84.68,84.47,84.59,69874.0,78.5773,78.726,78.5308,78.6423,69874.0
2022-11-30 15:40:00,84.58,84.68,84.56,84.6,76480.0,78.633,78.726,78.6144,78.6516,76480.0
2022-11-30 15:45:00,84.58,84.67,84.49,84.64,117526.0,78.633,78.7167,78.5494,78.6888,117526.0
2022-11-30 15:50:00,84.64,84.9,84.59,84.66,229727.0,78.6888,78.9305,78.6423,78.7074,229727.0
2022-11-30 15:55:00,84.66,84.74,84.55,84.69,419127.0,78.7074,78.7818,78.6051,78.7353,419127.0
2022-12-01 09:30:00,85.4,85.97,85.24,85.65,198970.0,79.3954,79.9253,79.2466,79.6278,198970.0
2022-12-01 09:35:00,85.62,85.74,85.4,85.54,45958.0,79.5999,79.7115,79.3954,79.5255,45958.0
2022-12-01 09:40:00,85.54,85.56,85.27,85.45,58631.0,79.5255,79.5441,79.2745,79.4419,58631.0
2022-12-01 09:45:00,85.45,85.54,85.33,85.5,60371.0,79.4419,79.5255,79.3303,79.4884,60371.0
2022-12-01 09:50:00,85.5,85.59,85.35,85.39,47473.0,79.4884,79.572,79.3489,79.3861,47473.0
2022-12-01 09:55:00,85.39,85.61,85.38,85.55,38741.0,79.3861,79.5906,79.3768,79.5348,38741.0
2022-12-01 10:00:00,85.57,85.75,85.42,85.48,50764.0,79.5534,79.7208,79.414,79.4698,50764.0
2022-12-01 10:05:00,85.48,85.5,85.3,85.34,22859.0,79.4698,79.4884,79.3024,79.3396,22859.0
2022-12-01 10:10:00,85.34,85.41,85.04,85.17,39721.0,79.3396,79.4047,79.0607,79.1816,39721.0
2022-12-01 10:15:00,85.17,85.19,84.95,84.96,34472.0,79.1816,79.2001,78.977,78.9863,34472.0
2022-12-01 10:20:00,84.96,84.98,84.68,84.7,35222.0,78.9863,79.0049,78.726,78.7446,35222.0
2022-12-01 10:25:00,84.69,84.73,84.45,84.5,41477.0,78.7353,78.7725,78.5122,78.5587,41477.0
2022-12-01 10:30:00,84.5,84.62,84.42,84.57,52497.0,78.5587,78.6702,78.4843,78.6237,52497.0
2022-12-01 10:35:00,84.58,84.76,84.53,84.67,34038.0,78.633,78.8004,78.5866,78.7167,34038.0
2022-12-01 10:40:00,84.67,84.67,84.52,84.56,84517.0,78.7167,78.7167,78.5773,78.6144,84517.0
2022-12-01 10:45:00,84.51,84.56,84.3,84.35,97145.0,78.568,78.6144,78.3727,78.4192,97145.0
2022-12-01 10:50:00,84.35,84.56,84.34,84.47,92947.0,78.4192,78.6144,78.4099,78.5308,92947.0
2022-12-01 10:55:00,84.46,84.59,84.4,84.55,49060.0,78.5215,78.6423,78.4657,78.6051,49060.0
2022-12-01 11:00:00,84.54,84.54,84.39,84.4,57260.0,78.5959,78.5959,78.4564,78.4657,57260.0
2022-12-01 11:05:00,84.41,84.41,84.28,84.33,54768.0,78.475,78.475,78.3541,78.4006,54768.0
2022-12-01 11:10:00,84.33,84.34,84.21,84.32,67554.0,78.4006,78.4099,78.2891,78.3913,67554.0
2022-12-01 11:15:00,84.32,84.33,84.03,84.06,36111.0,78.3913,78.4006,78.1217,78.1496,36111.0
2022-12-01 11:20:00,84.05,84.28,84.04,84.25,55023.0,78.1403,78.3541,78.131,78.3262,55023.0
2022-12-01 11:25:00,84.24,84.32,84.2,84.23,27718.0,78.3169,78.3913,78.2798,78.3076,27718.0
2022-12-01 11:30:00,84.2,84.33,84.2,84.32,37855.0,78.2798,78.4006,78.2798,78.3913,37855.0
2022-12-01 11:35:00,84.33,84.36,84.18,84.23,29199.0,78.4006,78.4285,78.2612,78.3076,29199.0
2022-12-01 11:40:00,84.24,84.36,84.17,84.34,26615.0,78.3169,78.4285,78.2519,78.4099,26615.0
2022-12-01 11:45:00,84.36,84.37,84.19,84.19,26878.0,78.4285,78.4378,78.2705,78.2705,26878.0
2022-12-01 11:50:00,84.19,84.34,84.17,84.27,25464.0,78.2705,78.4099,78.2519,78.3448,25464.0
2022-12-01 11:55:00,84.26,84.33,84.21,84.3,21405.0,78.3355,78.4006,78.2891,78.3727,21405.0
2022-12-01 12:00:00,84.32,84.32,84.09,84.13,21374.0,78.3913,78.3913,78.1775,78.2147,21374.0
2022-12-01 12:05:00,84.13,84.16,83.99,84.03,22573.0,78.2147,78.2426,78.0845,78.1217,22573.0
2022-12-01 12:10:00,84.04,84.2,84.0,84.2,26492.0,78.131,78.2798,78.0938,78.2798,26492.0
2022-12-01 12:15:00,84.17,84.35,84.17,84.24,23380.0,78.2519,78.4192,78.2519,78.3169,23380.0
2022-12-01 12:20:00,84.25,84.41,84.24,84.41,19333.0,78.3262,78.475,78.3169,78.475,19333.0
2022-12-01 12:25:00,84.42,84.64,84.4,84.61,35399.0,78.4843,78.6888,78.4657,78.6609,35399.0
2022-12-01 12:30:00,84.62,84.75,84.59,84.74,29252.0,78.6702,78.7911,78.6423,78.7818,29252.0
2022-12-01 12:35:00,84.73,84.75,84.56,84.63,18412.0,78.7725,78.7911,78.6144,78.6795,18412.0
2022-12-01 12:40:00,84.64,84.7,84.49,84.55,21016.0,78.6888,78.7446,78.5494,78.6051,21016.0
2022-12-01 12:45:00,84.54,84.65,84.53,84.6,18909.0,78.5959,78.6981,78.5866,78.6516,18909.0
2022-12-01 12:50:00,84.55,84.67,84.55,84.62,17219.0,78.6051,78.7167,78.6051,78.6702,17219.0
2022-12-01 12:55:00,84.63,84.72,84.61,84.7,31410.0,78.6795,78.7632,78.6609,78.7446,31410.0
2022-12-01 13:00:00,84.69,84.77,84.66,84.72,16778.0,78.7353,78.8097,78.7074,78.7632,16778.0
2022-12-01 13:05:00,84.73,84.89,84.7,84.81,33102.0,78.7725,78.9212,78.7446,78.8469,33102.0
2022-12-01 13:10:00,84.82,84.89,84.79,84.82,26871.0,78.8562,78.9212,78.8283,78.8562,26871.0
2022-12-01 13:15:00,84.84,84.86,84.65,84.67,22585.0,78.8748,78.8934,78.6981,78.7167,22585.0
2022-12-01 13:20:00,84.66,84.72,84.59,84.66,18844.0,78.7074,78.7632,78.6423,78.7074,18844.0
2022-12-01 13:25:00,84.65,84.67,84.49,84.59,17895.0,78.6981,78.7167,78.5494,78.6423,17895.0
2022-12-01 13:30:00,84.59,84.65,84.53,84.54,21450.0,78.6423,78.6981,78.5866,78.5959,21450.0
2022-12-01 13:35:00,84.54,84.57,84.47,84.52,30210.0,78.5959,78.6237,78.5308,78.5773,30210.0
2022-12-01 13:40:00,84.53,84.63,84.51,84.6,20819.0,78.5866,78.6795,78.568,78.6516,20819.0
2022-12-01 13:45:00,84.59,84.64,84.52,84.61,32524.0,78.6423,78.6888,78.5773,78.6609,32524.0
2022-12-01 13:50:00,84.61,84.65,84.56,84.59,20046.0,78.6609,78.6981,78.6144,78.6423,20046.0
2022-12-01 13:55:00,84.6,84.76,84.59,84.74,24522.0,78.6516,78.8004,78.6423,78.7818,24522.0
2022-12-01 14:00:00,84.74,84.76,84.55,84.57,33808.0,78.7818,78.8004,78.6051,78.6237,33808.0
2022-12-01 14:05:00,84.57,84.7,84.56,84.68,24521.0,78.6237,78.7446,78.6144,78.726,24521.0
2022-12-01 14:10:00,84.69,84.74,84.64,84.7,29155.0,78.7353,78.7818,78.6888,78.7446,29155.0
2022-12-01 14:15:00,84.69,84.77,84.66,84.76,24847.0,78.7353,78.8097,78.7074,78.8004,24847.0
2022-12-01 14:20:00,84.76,84.85,84.71,84.85,32594.0,78.8004,78.8841,78.7539,78.8841,32594.0
2022-12-01 14:25:00,84.87,84.99,84.85,84.92,28489.0,78.9026,79.0142,78.8841,78.9491,28489.0
2022-12-01 14:30:00,84.93,84.96,84.79,84.94,33328.0,78.9584,78.9863,78.8283,78.9677,33328.0
2022-12-01 14:35:00,84.96,85.07,84.93,85.05,27876.0,78.9863,79.0886,78.9584,79.07,27876.0
2022-12-01 14:40:00,85.04,85.09,85.01,85.04,32576.0,79.0607,79.1072,79.0328,79.0607,32576.0
2022-12-01 14:45:00,85.03,85.12,85.01,85.12,32241.0,79.0514,79.1351,79.0328,79.1351,32241.0
2022-12-01 14:50:00,85.12,85.17,85.04,85.06,30764.0,79.1351,79.1816,79.0607,79.0793,30764.0
2022-12-01 14:55:00,85.06,85.09,84.98,85.09,40357.0,79.0793,79.1072,79.0049,79.1072,40357.0
2022-12-01 15:00:00,85.08,85.08,84.93,84.96,29474.0,79.0979,79.0979,78.9584,78.9863,29474.0
2022-12-01 15:05:00,84.96,85.05,84.94,84.96,37648.0,78.9863,79.07,78.9677,78.9863,37648.0
2022-12-01 15:10:00,84.95,85.01,84.94,84.94,37775.0,78.977,79.0328,78.9677,78.9677,37775.0
2022-12-01 15:15:00,84.95,84.98,84.84,84.9,28848.0,78.977,79.0049,78.8748,78.9305,28848.0
2022-12-01 15:20:00,84.89,84.92,84.74,84.81,29060.0,78.9212,78.9491,78.7818,78.8469,29060.0
2022-12-01 15:25:00,84.8,84.86,84.77,84.84,23137.0,78.8376,78.8934,78.8097,78.8748,23137.0
2022-12-01 15:30:00,84.84,84.92,84.81,84.89,40447.0,78.8748,78.9491,78.8469,78.9212,40447.0
2022-12-01 15:35:00,84.89,84.95,84.84,84.86,51274.0,78.9212,78.977,78.8748,78.8934,51274.0
2022-12-01 15:40:00,84.87,85.01,84.72,85.01,116317.0,78.9026,79.0328,78.7632,79.0328,116317.0
2022-12-01 15:45:00,85.0,85.0,84.83,84.88,49849.0,79.0235,79.0235,78.8655,78.9119,49849.0
2022-12-01 15:50:00,84.89,84.96,84.84,84.84,103039.0,78.9212,78.9863,78.8748,78.8748,103039.0
2022-12-01 15:55:00,84.84,84.9,84.73,84.83,349518.0,78.8748,78.9305,78.7725,78.8655,349518.0
2022-12-02 09:30:00,83.73,83.9,83.4,83.53,161971.0,77.8428,78.0009,77.536,77.6569,161971.0
2022-12-02 09:35:00,83.55,84.02,83.55,83.93,81759.0,77.6755,78.1124,77.6755,78.0287,81759.0
2022-12-02 09:40:00,83.91,83.94,83.61,83.71,74487.0,78.0101,78.038,77.7312,77.8242,74487.0
2022-12-02 09:45:00,83.72,83.9,83.71,83.83,121446.0,77.8335,78.0009,77.8242,77.9358,121446.0
2022-12-02 09:50:00,83.82,83.99,83.77,83.95,69418.0,77.9265,78.0845,77.88,78.0473,69418.0
2022-12-02 09:55:00,83.97,84.14,83.85,83.86,60250.0,78.0659,78.224,77.9544,77.9637,60250.0
2022-12-02 10:00:00,83.87,84.03,83.84,83.88,53112.0,77.973,78.1217,77.9451,77.9823,53112.0
2022-12-02 10:05:00,83.89,84.16,83.86,84.12,31459.0,77.9916,78.2426,77.9637,78.2054,31459.0
2022-12-02 10:10:00,84.11,84.26,84.1,84.25,29478.0,78.1961,78.3355,78.1868,78.3262,29478.0
2022-12-02 10:15:00,84.25,84.3,84.0,84.1,38879.0,78.3262,78.3727,78.0938,78.1868,38879.0
2022-12-02 10:20:00,84.11,84.2,84.1,84.17,30927.0,78.1961,78.2798,78.1868,78.2519,30927.0
2022-12-02 10:25:00,84.17,84.25,84.02,84.04,41800.0,78.2519,78.3262,78.1124,78.131,41800.0
2022-12-02 10:30:00,84.06,84.26,84.0,84.26,26261.0,78.1496,78.3355,78.0938,78.3355,26261.0
2022-12-02 10:35:00,84.24,84.28,84.15,84.26,25502.0,78.3169,78.3541,78.2333,78.3355,25502.0
2022-12-02 10:40:00,84.26,84.37,84.21,84.35,42695.0,78.3355,78.4378,78.2891,78.4192,42695.0
2022-12-02 10:45:00,84.35,84.55,84.34,84.54,49985.0,78.4192,78.6051,78.4099,78.5959,49985.0
2022-12-02 10:50:00,84.54,84.69,84.46,84.67,45469.0,78.5959,78.7353,78.5215,78.7167,45469.0
2022-12-02 10:55:00,84.67,84.67,84.5,84.58,46212.0,78.7167,78.7167,78.5587,78.633,46212.0
2022-12-02 11:00:00,84.57,84.57,84.35,84.39,20791.0,78.6237,78.6237,78.4192,78.4564,20791.0
2022-12-02 11:05:00,84.39,84.48,84.37,84.43,16554.0,78.4564,78.5401,78.4378,78.4936,16554.0
2022-12-02 11:10:00,84.43,84.48,84.35,84.47,16066.0,78.4936,78.5401,78.4192,78.5308,16066.0
2022-12-02 11:15:00,84.47,84.49,84.36,84.39,20401.0,78.5308,78.5494,78.4285,78.4564,20401.0
2022-12-02 11:20:00,84.38,84.52,84.37,84.48,15440.0,78.4471,78.5773,78.4378,78.5401,15440.0
2022-12-02 11:25:00,84.49,84.54,84.44,84.51,17639.0,78.5494,78.5959,78.5029,78.568,17639.0
2022-12-02 11:30:00,84.5,84.56,84.41,84.46,24857.0,78.5587,78.6144,78.475,78.5215,24857.0
2022-12-02 11:35:00,84.46,84.53,84.39,84.47,15635.0,78.5215,78.5866,78.4564,78.5308,15635.0
2022-12-02 11:40:00,84.49,84.68,84.49,84.66,17950.0,78.5494,78.726,78.5494,78.7074,17950.0
2022-12-02 11:45:00,84.66,84.85,84.65,84.74,27944.0,78.7074,78.8841,78.6981,78.7818,27944.0
2022-12-02 11:50:00,84.73,84.73,84.66,84.69,15357.0,78.7725,78.7725,78.7074,78.7353,15357.0
2022-12-02 11:55:00,84.67,84.71,84.57,84.58,15546.0,78.7167,78.7539,78.6237,78.633,15546.0
2022-12-02 12:00:00,84.57,84.62,84.52,84.57,18109.0,78.6237,78.6702,78.5773,78.6237,18109.0
2022-12-02 12:05:00,84.57,84.7,84.56,84.66,16288.0,78.6237,78.7446,78.6144,78.7074,16288.0
2022-12-02 12:10:00,84.67,84.73,84.64,84.66,42013.0,78.7167,78.7725,78.6888,78.7074,42013.0
2022-12-02 12:15:00,84.66,84.66,84.56,84.6,21566.0,78.7074,78.7074,78.6144,78.6516,21566.0
2022-12-02 12:20:00,84.61,84.71,84.6,84.68,16708.0,78.6609,78.7539,78.6516,78.726,16708.0
2022-12-02 12:25:00,84.7,84.73,84.66,84.71,11822.0,78.7446,78.7725,78.7074,78.7539,11822.0
2022-12-02 12:30:00,84.72,84.75,84.59,84.61,13770.0,78.7632,78.7911,78.6423,78.6609,13770.0
2022-12-02 12:35:00,84.59,84.62,84.48,84.51,17484.0,78.6423,78.6702,78.5401,78.568,17484.0
2022-12-02 12:40:00,84.5,84.61,84.48,84.59,13907.0,78.5587,78.6609,78.5401,78.6423,13907.0
2022-12-02 12:45:00,84.59,84.59,84.49,84.54,12598.0,78.6423,78.6423,78.5494,78.5959,12598.0
2022-12-02 12:50:00,84.52,84.54,84.48,84.53,16106.0,78.5773,78.5959,78.5401,78.5866,16106.0
2022-12-02 12:55:00,84.52,84.56,84.42,84.42,23457.0,78.5773,78.6144,78.4843,78.4843,23457.0
2022-12-02 13:00:00,84.42,84.53,84.42,84.48,16685.0,78.4843,78.5866,78.4843,78.5401,16685.0
2022-12-02 13:05:00,84.47,84.54,84.46,84.46,19442.0,78.5308,78.5959,78.5215,78.5215,19442.0
2022-12-02 13:10:00,84.45,84.5,84.42,84.49,24498.0,78.5122,78.5587,78.4843,78.5494,24498.0
2022-12-02 13:15:00,84.47,84.56,84.47,84.52,17021.0,78.5308,78.6144,78.5308,78.5773,17021.0
2022-12-02 13:20:00,84.52,84.57,84.5,84.56,13037.0,78.5773,78.6237,78.5587,78.6144,13037.0
2022-12-02 13:25:00,84.55,84.61,84.49,84.61,17940.0,78.6051,78.6609,78.5494,78.6609,17940.0
2022-12-02 13:30:00,84.61,84.79,84.59,84.79,45897.0,78.6609,78.8283,78.6423,78.8283,45897.0
2022-12-02 13:35:00,84.8,84.8,84.69,84.74,44621.0,78.8376,78.8376,78.7353,78.7818,44621.0
2022-12-02 13:40:00,84.74,84.85,84.74,84.84,11112.0,78.7818,78.8841,78.7818,78.8748,11112.0
2022-12-02 13:45:00,84.83,84.93,84.81,84.92,34972.0,78.8655,78.9584,78.8469,78.9491,34972.0
2022-12-02 13:50:00,84.92,84.93,84.88,84.91,50768.0,78.9491,78.9584,78.9119,78.9398,50768.0
2022-12-02 13:55:00,84.91,84.95,84.87,84.95,26862.0,78.9398,78.977,78.9026,78.977,26862.0
2022-12-02 14:00:00,84.95,84.97,84.9,84.95,20541.0,78.977,78.9956,78.9305,78.977,20541.0
2022-12-02 14:05:00,84.94,84.94,84.77,84.81,26392.0,78.9677,78.9677,78.8097,78.8469,26392.0
2022-12-02 14:10:00,84.8,84.83,84.76,84.83,18434.0,78.8376,78.8655,78.8004,78.8655,18434.0
2022-12-02 14:15:00,84.83,84.93,84.82,84.89,23193.0,78.8655,78.9584,78.8562,78.9212,23193.0
2022-12-02 14:20:00,84.9,84.95,84.83,84.94,30402.0,78.9305,78.977,78.8655,78.9677,30402.0
2022-12-02 14:25:00,84.94,84.99,84.83,84.84,33238.0,78.9677,79.0142,78.8655,78.8748,33238.0
2022-12-02 14:30:00,84.84,84.89,84.81,84.86,33211.0,78.8748,78.9212,78.8469,78.8934,33211.0
2022-12-02 14:35:00,84.86,84.91,84.82,84.84,34213.0,78.8934,78.9398,78.8562,78.8748,34213.0
2022-12-02 14:40:00,84.83,84.84,84.74,84.74,22920.0,78.8655,78.8748,78.7818,78.7818,22920.0
2022-12-02 14:45:00,84.74,84.89,84.73,84.86,25710.0,78.7818,78.9212,78.7725,78.8934,25710.0
2022-12-02 14:50:00,84.87,84.89,84.82,84.87,24951.0,78.9026,78.9212,78.8562,78.9026,24951.0
2022-12-02 14:55:00,84.87,85.0,84.87,85.0,33062.0,78.9026,79.0235,78.9026,79.0235,33062.0
2022-12-02 15:00:00,85.0,85.19,84.99,85.16,38242.0,79.0235,79.2001,79.0142,79.1723,38242.0
2022-12-02 15:05:00,85.12,85.17,85.03,85.14,42698.0,79.1351,79.1816,79.0514,79.1537,42698.0
2022-12-02 15:10:00,85.14,85.14,85.05,85.13,44602.0,79.1537,79.1537,79.07,79.1444,44602.0
2022-12-02 15:15:00,85.13,85.18,85.06,85.17,32836.0,79.1444,79.1909,79.0793,79.1816,32836.0
2022-12-02 15:20:00,85.19,85.19,85.07,85.07,36021.0,79.2001,79.2001,79.0886,79.0886,36021.0
2022-12-02 15:25:00,85.08,85.1,84.96,84.97,67346.0,79.0979,79.1165,78.9863,78.9956,67346.0
2022-12-02 15:30:00,84.97,85.03,84.95,84.98,57627.0,78.9956,79.0514,78.977,79.0049,57627.0
2022-12-02 15:35:00,84.98,84.98,84.88,84.98,70851.0,79.0049,79.0049,78.9119,79.0049,70851.0
2022-12-02 15:40:00,84.97,85.02,84.93,84.95,84590.0,78.9956,79.0421,78.9584,78.977,84590.0
2022-12-02 15:45:00,84.95,84.95,84.82,84.87,97987.0,78.977,78.977,78.8562,78.9026,97987.0
2022-12-02 15:50:00,84.88,84.98,84.88,84.92,144865.0,78.9119,79.0049,78.9119,78.9491,144865.0
2022-12-02 15:55:00,84.92,85.21,84.92,85.19,409327.0,78.9491,79.2187,78.9491,79.2001,409327.0
2022-12-05 09:30:00,85.0,85.72,84.79,85.42,159922.0,79.0235,79.6929,78.8283,79.414,159922.0
2022-12-05 09:35:00,85.43,85.6,85.18,85.31,39915.0,79.4233,79.5813,79.1909,79.3117,39915.0
2022-12-05 09:40:00,85.32,85.45,85.27,85.38,30947.0,79.321,79.4419,79.2745,79.3768,30947.0
2022-12-05 09:45:00,85.36,85.51,85.3,85.39,40323.0,79.3582,79.4976,79.3024,79.3861,40323.0
2022-12-05 09:50:00,85.42,85.51,85.32,85.34,65490.0,79.414,79.4976,79.321,79.3396,65490.0
2022-12-05 09:55:00,85.35,85.46,85.3,85.46,46025.0,79.3489,79.4512,79.3024,79.4512,46025.0
2022-12-05 10:00:00,85.42,85.45,85.01,85.27,71329.0,79.414,79.4419,79.0328,79.2745,71329.0
2022-12-05 10:05:00,85.28,85.32,85.11,85.14,42527.0,79.2838,79.321,79.1258,79.1537,42527.0
2022-12-05 10:10:00,85.13,85.22,85.03,85.08,65037.0,79.1444,79.228,79.0514,79.0979,65037.0
2022-12-05 10:15:00,85.08,85.18,84.94,85.18,47215.0,79.0979,79.1909,78.9677,79.1909,47215.0
2022-12-05 10:20:00,85.1,85.33,85.1,85.33,84147.0,79.1165,79.3303,79.1165,79.3303,84147.0
2022-12-05 10:25:00,85.34,85.4,85.25,85.28,38255.0,79.3396,79.3954,79.2559,79.2838,38255.0
2022-12-05 10:30:00,85.29,85.47,85.21,85.44,32386.0,79.2931,79.4605,79.2187,79.4326,32386.0
2022-12-05 10:35:00,85.45,85.66,85.43,85.58,36585.0,79.4419,79.6371,79.4233,79.5627,36585.0
2022-12-05 10:40:00,85.6,85.68,85.53,85.61,38872.0,79.5813,79.6557,79.5162,79.5906,38872.0
2022-12-05 10:45:00,85.6,85.63,85.5,85.54,42694.0,79.5813,79.6092,79.4884,79.5255,42694.0
2022-12-05 10:50:00,85.53,85.54,85.41,85.42,27412.0,79.5162,79.5255,79.4047,79.414,27412.0
2022-12-05 10:55:00,85.42,85.63,85.42,85.57,46667.0,79.414,79.6092,79.414,79.5534,46667.0
2022-12-05 11:00:00,85.58,85.66,85.47,85.55,43189.0,79.5627,79.6371,79.4605,79.5348,43189.0
2022-12-05 11:05:00,85.55,85.64,85.49,85.63,13921.0,79.5348,79.6185,79.4791,79.6092,13921.0
2022-12-05 11:10:00,85.63,85.76,85.59,85.68,27278.0,79.6092,79.7301,79.572,79.6557,27278.0
2022-12-05 11:15:00,85.67,85.67,85.5,85.55,21375.0,79.6464,79.6464,79.4884,79.5348,21375.0
2022-12-05 11:20:00,85.54,85.6,85.48,85.56,68084.0,79.5255,79.5813,79.4698,79.5441,68084.0
2022-12-05 11:25:00,85.55,85.85,85.51,85.82,76196.0,79.5348,79.8137,79.4976,79.7859,76196.0
2022-12-05 11:30:00,85.82,85.84,85.72,85.72,33872.0,79.7859,79.8044,79.6929,79.6929,33872.0
2022-12-05 11:35:00,85.71,85.92,85.7,85.86,35189.0,79.6836,79.8788,79.6743,79.823,35189.0
2022-12-05 11:40:00,85.86,86.03,85.85,85.95,78465.0,79.823,79.9811,79.8137,79.9067,78465.0
2022-12-05 11:45:00,85.94,85.96,85.75,85.75,52262.0,79.8974,79.916,79.7208,79.7208,52262.0
2022-12-05 11:50:00,85.76,85.8,85.67,85.68,32062.0,79.7301,79.7673,79.6464,79.6557,32062.0
2022-12-05 11:55:00,85.67,85.68,85.5,85.54,38139.0,79.6464,79.6557,79.4884,79.5255,38139.0
2022-12-05 12:00:00,85.51,85.57,85.43,85.52,37315.0,79.4976,79.5534,79.4233,79.5069,37315.0
2022-12-05 12:05:00,85.52,85.63,85.46,85.59,35387.0,79.5069,79.6092,79.4512,79.572,35387.0
2022-12-05 12:10:00,85.59,85.7,85.57,85.66,21856.0,79.572,79.6743,79.5534,79.6371,21856.0
2022-12-05 12:15:00,85.67,85.8,85.67,85.76,29958.0,79.6464,79.7673,79.6464,79.7301,29958.0
2022-12-05 12:20:00,85.76,85.92,85.74,85.9,29367.0,79.7301,79.8788,79.7115,79.8602,29367.0
2022-12-05 12:25:00,85.89,85.97,85.83,85.84,68297.0,79.8509,79.9253,79.7951,79.8044,68297.0
2022-12-05 12:30:00,85.83,85.83,85.6,85.64,40364.0,79.7951,79.7951,79.5813,79.6185,40364.0
2022-12-05 12:35:00,85.62,85.77,85.6,85.6,22003.0,79.5999,79.7394,79.5813,79.5813,22003.0
2022-12-05 12:40:00,85.6,85.6,85.43,85.45,51311.0,79.5813,79.5813,79.4233,79.4419,51311.0
2022-12-05 12:45:00,85.44,85.54,85.44,85.51,62209.0,79.4326,79.5255,79.4326,79.4976,62209.0
2022-12-05 12:50:00,85.52,85.58,85.36,85.39,32013.0,79.5069,79.5627,79.3582,79.3861,32013.0
2022-12-05 12:55:00,85.38,85.42,85.28,85.3,24959.0,79.3768,79.414,79.2838,79.3024,24959.0
2022-12-05 13:00:00,85.3,85.31,85.21,85.26,21717.0,79.3024,79.3117,79.2187,79.2652,21717.0
2022-12-05 13:05:00,85.27,85.33,85.25,85.26,23219.0,79.2745,79.3303,79.2559,79.2652,23219.0
2022-12-05 13:10:00,85.27,85.31,85.18,85.3,30490.0,79.2745,79.3117,79.1909,79.3024,30490.0
2022-12-05 13:15:00,85.28,85.44,85.25,85.41,34706.0,79.2838,79.4326,79.2559,79.4047,34706.0
2022-12-05 13:20:00,85.4,85.45,85.34,85.45,23524.0,79.3954,79.4419,79.3396,79.4419,23524.0
2022-12-05 13:25:00,85.46,85.51,85.37,85.45,33044.0,79.4512,79.4976,79.3675,79.4419,33044.0
2022-12-05 13:30:00,85.45,85.46,85.38,85.38,16998.0,79.4419,79.4512,79.3768,79.3768,16998.0
2022-12-05 13:35:00,85.39,85.41,85.28,85.36,13832.0,79.3861,79.4047,79.2838,79.3582,13832.0
2022-12-05 13:40:00,85.38,85.38,85.25,85.28,16322.0,79.3768,79.3768,79.2559,79.2838,16322.0
2022-12-05 13:45:00,85.27,85.29,85.22,85.28,20052.0,79.2745,79.2931,79.228,79.2838,20052.0
2022-12-05 13:50:00,85.28,85.28,85.15,85.21,21973.0,79.2838,79.2838,79.163,79.2187,21973.0
2022-12-05 13:55:00,85.21,85.21,85.06,85.08,19774.0,79.2187,79.2187,79.0793,79.0979,19774.0
2022-12-05 14:00:00,85.09,85.1,84.97,84.99,53574.0,79.1072,79.1165,78.9956,79.0142,53574.0
2022-12-05 14:05:00,85.0,85.08,84.99,85.07,17456.0,79.0235,79.0979,79.0142,79.0886,17456.0
2022-12-05 14:10:00,85.07,85.19,85.06,85.18,21112.0,79.0886,79.2001,79.0793,79.1909,21112.0
2022-12-05 14:15:00,85.18,85.2,85.03,85.04,31706.0,79.1909,79.2094,79.0514,79.0607,31706.0
2022-12-05 14:20:00,85.04,85.06,84.92,84.95,49956.0,79.0607,79.0793,78.9491,78.977,49956.0
2022-12-05 14:25:00,84.96,85.01,84.93,84.99,34793.0,78.9863,79.0328,78.9584,79.0142,34793.0
2022-12-05 14:30:00,84.98,85.02,84.87,84.93,33635.0,79.0049,79.0421,78.9026,78.9584,33635.0
2022-12-05 14:35:00,84.92,85.0,84.9,84.9,17906.0,78.9491,79.0235,78.9305,78.9305,17906.0
2022-12-05 14:40:00,84.9,84.9,84.81,84.87,27120.0,78.9305,78.9305,78.8469,78.9026,27120.0
2022-12-05 14:45:00,84.86,84.89,84.77,84.88,30132.0,78.8934,78.9212,78.8097,78.9119,30132.0
2022-12-05 14:50:00,84.88,85.07,84.87,85.04,36532.0,78.9119,79.0886,78.9026,79.0607,36532.0
2022-12-05 14:55:00,85.05,85.12,85.0,85.04,27806.0,79.07,79.1351,79.0235,79.0607,27806.0
2022-12-05 15:00:00,85.04,85.08,84.95,85.08,26692.0,79.0607,79.0979,78.977,79.0979,26692.0
2022-12-05 15:05:00,85.06,85.11,84.99,85.08,27395.0,79.0793,79.1258,79.0142,79.0979,27395.0
2022-12-05 15:10:00,85.07,85.24,84.97,85.24,80958.0,79.0886,79.2466,78.9956,79.2466,80958.0
2022-12-05 15:15:00,85.24,85.25,85.14,85.21,36392.0,79.2466,79.2559,79.1537,79.2187,36392.0
2022-12-05 15:20:00,85.22,85.31,85.18,85.24,63923.0,79.228,79.3117,79.1909,79.2466,63923.0
2022-12-05 15:25:00,85.24,85.26,85.1,85.12,32734.0,79.2466,79.2652,79.1165,79.1351,32734.0
2022-12-05 15:30:00,85.12,85.28,85.1,85.22,53949.0,79.1351,79.2838,79.1165,79.228,53949.0
2022-12-05 15:35:00,85.22,85.27,85.09,85.09,61200.0,79.228,79.2745,79.1072,79.1072,61200.0
2022-12-05 15:40:00,85.09,85.3,85.05,85.26,76554.0,79.1072,79.3024,79.07,79.2652,76554.0
2022-12-05 15:45:00,85.25,85.33,85.2,85.28,63679.0,79.2559,79.3303,79.2094,79.2838,63679.0
2022-12-05 15:50:00,85.28,85.32,85.18,85.28,104026.0,79.2838,79.321,79.1909,79.2838,104026.0
2022-12-05 15:55:00,85.27,85.29,85.12,85.14,279423.0,79.2745,79.2931,79.1351,79.1537,279423.0
2022-12-06 09:30:00,84.91,85.25,84.67,84.7,112971.0,78.9398,79.2559,78.7167,78.7446,112971.0
2022-12-06 09:35:00,84.7,84.78,84.41,84.64,47057.0,78.7446,78.819,78.475,78.6888,47057.0
2022-12-06 09:40:00,84.64,84.9,84.63,84.81,34226.0,78.6888,78.9305,78.6795,78.8469,34226.0
2022-12-06 09:45:00,84.79,85.06,84.69,85.06,23437.0,78.8283,79.0793,78.7353,79.0793,23437.0
2022-12-06 09:50:00,85.06,85.15,84.88,84.9,24389.0,79.0793,79.163,78.9119,78.9305,24389.0
2022-12-06 09:55:00,84.87,84.91,84.62,84.72,30933.0,78.9026,78.9398,78.6702,78.7632,30933.0
2022-12-06 10:00:00,84.72,84.77,84.56,84.66,36714.0,78.7632,78.8097,78.6144,78.7074,36714.0
2022-12-06 10:05:00,84.64,84.7,84.48,84.59,42046.0,78.6888,78.7446,78.5401,78.6423,42046.0
2022-12-06 10:10:00,84.62,84.68,84.53,84.62,34791.0,78.6702,78.726,78.5866,78.6702,34791.0
2022-12-06 10:15:00,84.62,84.85,84.56,84.85,41578.0,78.6702,78.8841,78.6144,78.8841,41578.0
2022-12-06 10:20:00,84.84,84.88,84.7,84.84,39503.0,78.8748,78.9119,78.7446,78.8748,39503.0
2022-12-06 10:25:00,84.85,84.89,84.71,84.77,43383.0,78.8841,78.9212,78.7539,78.8097,43383.0
2022-12-06 10:30:00,84.78,84.8,84.67,84.7,34352.0,78.819,78.8376,78.7167,78.7446,34352.0
2022-12-06 10:35:00,84.69,84.74,84.56,84.64,58221.0,78.7353,78.7818,78.6144,78.6888,58221.0
2022-12-06 10:40:00,84.64,84.77,84.53,84.77,57525.0,78.6888,78.8097,78.5866,78.8097,57525.0
2022-12-06 10:45:00,84.77,84.83,84.71,84.81,40516.0,78.8097,78.8655,78.7539,78.8469,40516.0
2022-12-06 10:50:00,84.78,84.83,84.63,84.67,29751.0,78.819,78.8655,78.6795,78.7167,29751.0
2022-12-06 10:55:00,84.67,84.67,84.52,84.61,59483.0,78.7167,78.7167,78.5773,78.6609,59483.0
2022-12-06 11:00:00,84.62,84.73,84.62,84.64,21276.0,78.6702,78.7725,78.6702,78.6888,21276.0
2022-12-06 11:05:00,84.66,84.75,84.58,84.59,29294.0,78.7074,78.7911,78.633,78.6423,29294.0
2022-12-06 11:10:00,84.6,84.8,84.58,84.68,20288.0,78.6516,78.8376,78.633,78.726,20288.0
2022-12-06 11:15:00,84.68,84.74,84.56,84.67,33064.0,78.726,78.7818,78.6144,78.7167,33064.0
2022-12-06 11:20:00,84.68,84.71,84.63,84.67,23425.0,78.726,78.7539,78.6795,78.7167,23425.0
2022-12-06 11:25:00,84.66,84.68,84.59,84.66,25950.0,78.7074,78.726,78.6423,78.7074,25950.0
2022-12-06 11:30:00,84.66,84.75,84.61,84.67,17812.0,78.7074,78.7911,78.6609,78.7167,17812.0
2022-12-06 11:35:00,84.67,84.79,84.67,84.68,35402.0,78.7167,78.8283,78.7167,78.726,35402.0
2022-12-06 11:40:00,84.66,84.71,84.6,84.71,18383.0,78.7074,78.7539,78.6516,78.7539,18383.0
2022-12-06 11:45:00,84.69,84.7,84.61,84.64,13952.0,78.7353,78.7446,78.6609,78.6888,13952.0
2022-12-06 11:50:00,84.64,84.66,84.57,84.6,30814.0,78.6888,78.7074,78.6237,78.6516,30814.0
2022-12-06 11:55:00,84.61,84.65,84.54,84.58,31741.0,78.6609,78.6981,78.5959,78.633,31741.0
2022-12-06 12:00:00,84.58,84.6,84.53,84.58,36602.0,78.633,78.6516,78.5866,78.633,36602.0
2022-12-06 12:05:00,84.57,84.63,84.5,84.53,36758.0,78.6237,78.6795,78.5587,78.5866,36758.0
2022-12-06 12:10:00,84.53,84.61,84.46,84.59,41408.0,78.5866,78.6609,78.5215,78.6423,41408.0
2022-12-06 12:15:00,84.6,84.65,84.48,84.5,35549.0,78.6516,78.6981,78.5401,78.5587,35549.0
2022-12-06 12:20:00,84.48,84.54,84.36,84.36,18143.0,78.5401,78.5959,78.4285,78.4285,18143.0
2022-12-06 12:25:00,84.38,84.43,84.34,84.36,16381.0,78.4471,78.4936,78.4099,78.4285,16381.0
2022-12-06 12:30:00,84.34,84.39,84.29,84.39,27587.0,78.4099,78.4564,78.3634,78.4564,27587.0
2022-12-06 12:35:00,84.37,84.38,84.3,84.33,16976.0,78.4378,78.4471,78.3727,78.4006,16976.0
2022-12-06 12:40:00,84.33,84.37,84.29,84.32,17388.0,78.4006,78.4378,78.3634,78.3913,17388.0
2022-12-06 12:45:00,84.31,84.33,84.27,84.31,24309.0,78.382,78.4006,78.3448,78.382,24309.0
2022-12-06 12:50:00,84.29,84.32,84.24,84.31,16553.0,78.3634,78.3913,78.3169,78.382,16553.0
2022-12-06 12:55:00,84.31,84.32,84.22,84.23,18174.0,78.382,78.3913,78.2984,78.3076,18174.0
2022-12-06 13:00:00,84.22,84.23,84.13,84.14,23971.0,78.2984,78.3076,78.2147,78.224,23971.0
2022-12-06 13:05:00,84.14,84.15,84.02,84.02,18787.0,78.224,78.2333,78.1124,78.1124,18787.0
2022-12-06 13:10:00,84.01,84.06,83.95,84.02,25511.0,78.1031,78.1496,78.0473,78.1124,25511.0
2022-12-06 13:15:00,84.02,84.09,83.96,83.98,33407.0,78.1124,78.1775,78.0566,78.0752,33407.0
2022-12-06 13:20:00,83.96,84.0,83.88,83.88,18808.0,78.0566,78.0938,77.9823,77.9823,18808.0
2022-12-06 13:25:00,83.87,83.89,83.8,83.83,24659.0,77.973,77.9916,77.9079,77.9358,24659.0
2022-12-06 13:30:00,83.82,83.88,83.72,83.74,28314.0,77.9265,77.9823,77.8335,77.8521,28314.0
2022-12-06 13:35:00,83.74,83.78,83.71,83.71,30110.0,77.8521,77.8893,77.8242,77.8242,30110.0
2022-12-06 13:40:00,83.7,83.82,83.7,83.8,33307.0,77.8149,77.9265,77.8149,77.9079,33307.0
2022-12-06 13:45:00,83.8,83.9,83.79,83.84,21276.0,77.9079,78.0009,77.8986,77.9451,21276.0
2022-12-06 13:50:00,83.84,83.85,83.77,83.82,19555.0,77.9451,77.9544,77.88,77.9265,19555.0
2022-12-06 13:55:00,83.82,83.93,83.79,83.93,31682.0,77.9265,78.0287,77.8986,78.0287,31682.0
2022-12-06 14:00:00,83.94,84.0,83.91,83.94,34656.0,78.038,78.0938,78.0101,78.038,34656.0
2022-12-06 14:05:00,83.93,84.02,83.88,84.01,32771.0,78.0287,78.1124,77.9823,78.1031,32771.0
2022-12-06 14:10:00,84.01,84.06,83.94,84.06,33782.0,78.1031,78.1496,78.038,78.1496,33782.0
2022-12-06 14:15:00,84.06,84.13,84.01,84.06,23832.0,78.1496,78.2147,78.1031,78.1496,23832.0
2022-12-06 14:20:00,84.07,84.22,84.06,84.21,29212.0,78.1589,78.2984,78.1496,78.2891,29212.0
2022-12-06 14:25:00,84.21,84.22,84.11,84.12,24918.0,78.2891,78.2984,78.1961,78.2054,24918.0
2022-12-06 14:30:00,84.13,84.21,84.13,84.2,29314.0,78.2147,78.2891,78.2147,78.2798,29314.0
2022-12-06 14:35:00,84.19,84.25,84.12,84.25,16313.0,78.2705,78.3262,78.2054,78.3262,16313.0
2022-12-06 14:40:00,84.25,84.4,84.24,84.38,37639.0,78.3262,78.4657,78.3169,78.4471,37639.0
2022-12-06 14:45:00,84.38,84.46,84.31,84.33,44783.0,78.4471,78.5215,78.382,78.4006,44783.0
2022-12-06 14:50:00,84.34,84.46,84.3,84.44,30511.0,78.4099,78.5215,78.3727,78.5029,30511.0
2022-12-06 14:55:00,84.43,84.47,84.41,84.47,28581.0,78.4936,78.5308,78.475,78.5308,28581.0
2022-12-06 15:00:00,84.48,84.61,84.47,84.58,53044.0,78.5401,78.6609,78.5308,78.633,53044.0
2022-12-06 15:05:00,84.57,84.72,84.56,84.69,75777.0,78.6237,78.7632,78.6144,78.7353,75777.0
2022-12-06 15:10:00,84.69,84.72,84.6,84.6,59647.0,78.7353,78.7632,78.6516,78.6516,59647.0
2022-12-06 15:15:00,84.61,84.75,84.6,84.73,32799.0,78.6609,78.7911,78.6516,78.7725,32799.0
2022-12-06 15:20:00,84.74,84.79,84.68,84.76,27310.0,78.7818,78.8283,78.726,78.8004,27310.0
2022-12-06 15:25:00,84.75,84.8,84.66,84.68,37177.0,78.7911,78.8376,78.7074,78.726,37177.0
2022-12-06 15:30:00,84.68,84.85,84.67,84.78,58298.0,78.726,78.8841,78.7167,78.819,58298.0
2022-12-06 15:35:00,84.79,84.98,84.78,84.97,66890.0,78.8283,79.0049,78.819,78.9956,66890.0
2022-12-06 15:40:00,84.98,85.1,84.95,85.02,117422.0,79.0049,79.1165,78.977,79.0421,117422.0
2022-12-06 15:45:00,85.01,85.16,84.99,85.15,90088.0,79.0328,79.1723,79.0142,79.163,90088.0
2022-12-06 15:50:00,85.16,85.24,85.11,85.17,103803.0,79.1723,79.2466,79.1258,79.1816,103803.0
2022-12-06 15:55:00,85.18,85.25,85.09,85.17,219018.0,79.1909,79.2559,79.1072,79.1816,219018.0
2022-12-07 09:30:00,85.16,85.35,85.06,85.28,106572.0,79.1723,79.3489,79.0793,79.2838,106572.0
2022-12-07 09:35:00,85.34,85.57,85.31,85.44,23053.0,79.3396,79.5534,79.3117,79.4326,23053.0
2022-12-07 09:40:00,85.47,85.66,85.41,85.57,21241.0,79.4605,79.6371,79.4047,79.5534,21241.0
2022-12-07 09:45:00,85.6,85.65,85.37,85.43,25638.0,79.5813,79.6278,79.3675,79.4233,25638.0
2022-12-07 09:50:00,85.42,85.42,85.22,85.34,19978.0,79.414,79.414,79.228,79.3396,19978.0
2022-12-07 09:55:00,85.36,85.49,85.34,85.42,22646.0,79.3582,79.4791,79.3396,79.414,22646.0
2022-12-07 10:00:00,85.42,85.62,85.25,85.61,42660.0,79.414,79.5999,79.2559,79.5906,42660.0
2022-12-07 10:05:00,85.61,85.78,85.57,85.71,25229.0,79.5906,79.7487,79.5534,79.6836,25229.0
2022-12-07 10:10:00,85.7,85.72,85.48,85.65,79214.0,79.6743,79.6929,79.4698,79.6278,79214.0
2022-12-07 10:15:00,85.66,85.81,85.59,85.6,29061.0,79.6371,79.7766,79.572,79.5813,29061.0
2022-12-07 10:20:00,85.61,85.68,85.56,85.61,28938.0,79.5906,79.6557,79.5441,79.5906,28938.0
2022-12-07 10:25:00,85.61,86.0,85.52,86.0,42522.0,79.5906,79.9532,79.5069,79.9532,42522.0
2022-12-07 10:30:00,85.98,86.03,85.87,85.91,53115.0,79.9346,79.9811,79.8323,79.8695,53115.0
2022-12-07 10:35:00,85.9,85.97,85.85,85.87,42156.0,79.8602,79.9253,79.8137,79.8323,42156.0
2022-12-07 10:40:00,85.86,86.0,85.82,85.97,32637.0,79.823,79.9532,79.7859,79.9253,32637.0
2022-12-07 10:45:00,85.98,86.14,85.95,86.14,36072.0,79.9346,80.0834,79.9067,80.0834,36072.0
2022-12-07 10:50:00,86.16,86.32,86.12,86.22,53523.0,80.1019,80.2507,80.0648,80.1577,53523.0
2022-12-07 10:55:00,86.23,86.31,86.21,86.22,28196.0,80.167,80.2414,80.1484,80.1577,28196.0
2022-12-07 11:00:00,86.24,86.3,86.2,86.29,30322.0,80.1763,80.2321,80.1391,80.2228,30322.0
2022-12-07 11:05:00,86.29,86.35,86.06,86.13,34716.0,80.2228,80.2786,80.009,80.0741,34716.0
2022-12-07 11:10:00,86.15,86.19,85.93,85.96,58615.0,80.0927,80.1298,79.8881,79.916,58615.0
2022-12-07 11:15:00,85.97,85.97,85.81,85.81,50197.0,79.9253,79.9253,79.7766,79.7766,50197.0
2022-12-07 11:20:00,85.83,85.84,85.58,85.62,44429.0,79.7951,79.8044,79.5627,79.5999,44429.0
2022-12-07 11:25:00,85.6,85.64,85.48,85.55,25852.0,79.5813,79.6185,79.4698,79.5348,25852.0
2022-12-07 11:30:00,85.56,85.61,85.43,85.51,34961.0,79.5441,79.5906,79.4233,79.4976,34961.0
2022-12-07 11:35:00,85.52,85.62,85.52,85.53,12314.0,79.5069,79.5999,79.5069,79.5162,12314.0
2022-12-07 11:40:00,85.53,85.62,85.52,85.57,19598.0,79.5162,79.5999,79.5069,79.5534,19598.0
2022-12-07 11:45:00,85.58,85.58,85.44,85.46,15205.0,79.5627,79.5627,79.4326,79.4512,15205.0
2022-12-07 11:50:00,85.46,85.47,85.27,85.32,36572.0,79.4512,79.4605,79.2745,79.321,36572.0
2022-12-07 11:55:00,85.31,85.45,85.28,85.41,15279.0,79.3117,79.4419,79.2838,79.4047,15279.0
2022-12-07 12:00:00,85.42,85.44,85.2,85.2,14417.0,79.414,79.4326,79.2094,79.2094,14417.0
2022-12-07 12:05:00,85.2,85.27,85.14,85.17,21816.0,79.2094,79.2745,79.1537,79.1816,21816.0
2022-12-07 12:10:00,85.18,85.18,84.96,85.03,30967.0,79.1909,79.1909,78.9863,79.0514,30967.0
2022-12-07 12:15:00,85.03,85.11,84.85,84.85,29401.0,79.0514,79.1258,78.8841,78.8841,29401.0
2022-12-07 12:20:00,84.85,84.89,84.75,84.76,28572.0,78.8841,78.9212,78.7911,78.8004,28572.0
2022-12-07 12:25:00,84.76,84.8,84.69,84.69,24704.0,78.8004,78.8376,78.7353,78.7353,24704.0
2022-12-07 12:30:00,84.71,84.75,84.61,84.61,34041.0,78.7539,78.7911,78.6609,78.6609,34041.0
2022-12-07 12:35:00,84.63,84.72,84.62,84.72,17725.0,78.6795,78.7632,78.6702,78.7632,17725.0
2022-12-07 12:40:00,84.73,84.94,84.73,84.89,25614.0,78.7725,78.9677,78.7725,78.9212,25614.0
2022-12-07 12:45:00,84.88,85.02,84.87,85.0,17612.0,78.9119,79.0421,78.9026,79.0235,17612.0
2022-12-07 12:50:00,84.99,85.06,84.95,85.03,16455.0,79.0142,79.0793,78.977,79.0514,16455.0
2022-12-07 12:55:00,85.03,85.07,84.96,84.99,24765.0,79.0514,79.0886,78.9863,79.0142,24765.0
2022-12-07 13:00:00,84.99,85.05,84.87,84.88,14439.0,79.0142,79.07,78.9026,78.9119,14439.0
2022-12-07 13:05:00,84.88,84.98,84.87,84.93,26624.0,78.9119,79.0049,78.9026,78.9584,26624.0
2022-12-07 13:10:00,84.95,85.15,84.95,85.12,16402.0,78.977,79.163,78.977,79.1351,16402.0
2022-12-07 13:15:00,85.11,85.18,85.07,85.18,13402.0,79.1258,79.1909,79.0886,79.1909,13402.0
2022-12-07 13:20:00,85.18,85.21,85.05,85.07,14812.0,79.1909,79.2187,79.07,79.0886,14812.0
2022-12-07 13:25:00,85.06,85.08,85.01,85.05,10716.0,79.0793,79.0979,79.0328,79.07,10716.0
2022-12-07 13:30:00,85.04,85.09,85.01,85.05,22923.0,79.0607,79.1072,79.0328,79.07,22923.0
2022-12-07 13:35:00,85.04,85.05,84.92,84.99,24952.0,79.0607,79.07,78.9491,79.0142,24952.0
2022-12-07 13:40:00,85.0,85.08,84.99,85.06,102985.0,79.0235,79.0979,79.0142,79.0793,102985.0
2022-12-07 13:45:00,85.05,85.07,84.98,85.01,19781.0,79.07,79.0886,79.0049,79.0328,19781.0
2022-12-07 13:50:00,85.01,85.01,84.85,84.89,14181.0,79.0328,79.0328,78.8841,78.9212,14181.0
2022-12-07 13:55:00,84.89,84.89,84.77,84.82,21809.0,78.9212,78.9212,78.8097,78.8562,21809.0
2022-12-07 14:00:00,84.81,84.83,84.71,84.76,15311.0,78.8469,78.8655,78.7539,78.8004,15311.0
2022-12-07 14:05:00,84.77,84.82,84.76,84.81,21160.0,78.8097,78.8562,78.8004,78.8469,21160.0
2022-12-07 14:10:00,84.8,84.95,84.77,84.93,16453.0,78.8376,78.977,78.8097,78.9584,16453.0
2022-12-07 14:15:00,84.93,84.99,84.89,84.91,11421.0,78.9584,79.0142,78.9212,78.9398,11421.0
2022-12-07 14:20:00,84.9,84.93,84.84,84.91,17242.0,78.9305,78.9584,78.8748,78.9398,17242.0
2022-12-07 14:25:00,84.93,85.02,84.93,85.0,16326.0,78.9584,79.0421,78.9584,79.0235,16326.0
2022-12-07 14:30:00,85.01,85.16,84.98,85.15,21766.0,79.0328,79.1723,79.0049,79.163,21766.0
2022-12-07 14:35:00,85.16,85.16,85.11,85.13,14876.0,79.1723,79.1723,79.1258,79.1444,14876.0
2022-12-07 14:40:00,85.14,85.15,85.04,85.1,16456.0,79.1537,79.163,79.0607,79.1165,16456.0
2022-12-07 14:45:00,85.09,85.1,85.01,85.03,6801.0,79.1072,79.1165,79.0328,79.0514,6801.0
2022-12-07 14:50:00,85.02,85.02,84.91,84.93,13177.0,79.0421,79.0421,78.9398,78.9584,13177.0
2022-12-07 14:55:00,84.94,84.95,84.87,84.94,10313.0,78.9677,78.977,78.9026,78.9677,10313.0
2022-12-07 15:00:00,84.94,85.0,84.93,85.0,19479.0,78.9677,79.0235,78.9584,79.0235,19479.0
2022-12-07 15:05:00,84.99,85.01,84.75,84.75,22166.0,79.0142,79.0328,78.7911,78.7911,22166.0
2022-12-07 15:10:00,84.77,84.86,84.75,84.82,20191.0,78.8097,78.8934,78.7911,78.8562,20191.0
2022-12-07 15:15:00,84.82,84.85,84.71,84.73,26667.0,78.8562,78.8841,78.7539,78.7725,26667.0
2022-12-07 15:20:00,84.72,84.78,84.63,84.78,38894.0,78.7632,78.819,78.6795,78.819,38894.0
2022-12-07 15:25:00,84.78,84.8,84.7,84.77,25008.0,78.819,78.8376,78.7446,78.8097,25008.0
2022-12-07 15:30:00,84.77,84.88,84.76,84.83,34213.0,78.8097,78.9119,78.8004,78.8655,34213.0
2022-12-07 15:35:00,84.84,84.91,84.75,84.88,37289.0,78.8748,78.9398,78.7911,78.9119,37289.0
2022-12-07 15:40:00,84.89,84.89,84.75,84.8,42227.0,78.9212,78.9212,78.7911,78.8376,42227.0
2022-12-07 15:45:00,84.79,84.88,84.79,84.86,43922.0,78.8283,78.9119,78.8283,78.8934,43922.0
2022-12-07 15:50:00,84.85,85.18,84.84,85.17,137706.0,78.8841,79.1909,78.8748,79.1816,137706.0
2022-12-07 15:55:00,85.17,85.32,85.16,85.24,419614.0,79.1816,79.321,79.1723,79.2466,419614.0
2022-12-08 09:30:00,85.27,85.39,85.01,85.32,81887.0,79.2745,79.3861,79.0328,79.321,81887.0
2022-12-08 09:35:00,85.31,85.43,85.06,85.12,24293.0,79.3117,79.4233,79.0793,79.1351,24293.0
2022-12-08 09:40:00,85.15,85.19,84.97,84.98,40288.0,79.163,79.2001,78.9956,79.0049,40288.0
2022-12-08 09:45:00,84.96,85.08,84.9,85.07,26857.0,78.9863,79.0979,78.9305,79.0886,26857.0
2022-12-08 09:50:00,85.06,85.26,84.96,85.24,46688.0,79.0793,79.2652,78.9863,79.2466,46688.0
2022-12-08 09:55:00,85.24,85.56,85.2,85.52,21918.0,79.2466,79.5441,79.2094,79.5069,21918.0
2022-12-08 10:00:00,85.53,85.55,85.36,85.53,26202.0,79.5162,79.5348,79.3582,79.5162,26202.0
2022-12-08 10:05:00,85.55,85.61,85.52,85.55,19227.0,79.5348,79.5906,79.5069,79.5348,19227.0
2022-12-08 10:10:00,85.56,85.61,85.46,85.55,22350.0,79.5441,79.5906,79.4512,79.5348,22350.0
2022-12-08 10:15:00,85.56,85.73,85.56,85.67,25004.0,79.5441,79.7022,79.5441,79.6464,25004.0
2022-12-08 10:20:00,85.69,85.85,85.69,85.82,22149.0,79.665,79.8137,79.665,79.7859,22149.0
2022-12-08 10:25:00,85.82,86.04,85.82,86.02,26430.0,79.7859,79.9904,79.7859,79.9718,26430.0
2022-12-08 10:30:00,86.04,86.08,85.91,86.01,27028.0,79.9904,80.0276,79.8695,79.9625,27028.0
2022-12-08 10:35:00,86.03,86.09,85.95,86.01,23516.0,79.9811,80.0369,79.9067,79.9625,23516.0
2022-12-08 10:40:00,86.02,86.08,85.9,85.99,36267.0,79.9718,80.0276,79.8602,79.9439,36267.0
2022-12-08 10:45:00,85.98,86.13,85.97,86.02,25367.0,79.9346,80.0741,79.9253,79.9718,25367.0
2022-12-08 10:50:00,86.02,86.13,86.01,86.1,28116.0,79.9718,80.0741,79.9625,80.0462,28116.0
2022-12-08 10:55:00,86.11,86.17,86.0,86.06,71553.0,80.0555,80.1112,79.9532,80.009,71553.0
2022-12-08 11:00:00,86.11,86.15,86.01,86.09,15746.0,80.0555,80.0927,79.9625,80.0369,15746.0
2022-12-08 11:05:00,86.06,86.06,85.87,85.87,36388.0,80.009,80.009,79.8323,79.8323,36388.0
2022-12-08 11:10:00,85.86,85.87,85.79,85.81,17582.0,79.823,79.8323,79.758,79.7766,17582.0
2022-12-08 11:15:00,85.81,85.85,85.53,85.57,35850.0,79.7766,79.8137,79.5162,79.5534,35850.0
2022-12-08 11:20:00,85.58,85.71,85.53,85.68,20903.0,79.5627,79.6836,79.5162,79.6557,20903.0
2022-12-08 11:25:00,85.65,85.74,85.64,85.72,24120.0,79.6278,79.7115,79.6185,79.6929,24120.0
2022-12-08 11:30:00,85.72,85.79,85.69,85.7,23739.0,79.6929,79.758,79.665,79.6743,23739.0
2022-12-08 11:35:00,85.71,85.73,85.64,85.73,32083.0,79.6836,79.7022,79.6185,79.7022,32083.0
2022-12-08 11:40:00,85.74,85.75,85.53,85.54,43738.0,79.7115,79.7208,79.5162,79.5255,43738.0
2022-12-08 11:45:00,85.53,85.61,85.49,85.53,16974.0,79.5162,79.5906,79.4791,79.5162,16974.0
2022-12-08 11:50:00,85.51,85.64,85.51,85.63,25154.0,79.4976,79.6185,79.4976,79.6092,25154.0
2022-12-08 11:55:00,85.63,85.74,85.59,85.7,25060.0,79.6092,79.7115,79.572,79.6743,25060.0
2022-12-08 12:00:00,85.71,85.86,85.69,85.79,16850.0,79.6836,79.823,79.665,79.758,16850.0
2022-12-08 12:05:00,85.76,85.78,85.69,85.76,16294.0,79.7301,79.7487,79.665,79.7301,16294.0
2022-12-08 12:10:00,85.77,85.82,85.68,85.71,12826.0,79.7394,79.7859,79.6557,79.6836,12826.0
2022-12-08 12:15:00,85.71,85.76,85.62,85.76,14459.0,79.6836,79.7301,79.5999,79.7301,14459.0
2022-12-08 12:20:00,85.72,85.84,85.69,85.82,10236.0,79.6929,79.8044,79.665,79.7859,10236.0
2022-12-08 12:25:00,85.82,85.82,85.74,85.76,10579.0,79.7859,79.7859,79.7115,79.7301,10579.0
2022-12-08 12:30:00,85.76,85.95,85.75,85.91,78093.0,79.7301,79.9067,79.7208,79.8695,78093.0
2022-12-08 12:35:00,85.9,85.96,85.84,85.89,27380.0,79.8602,79.916,79.8044,79.8509,27380.0
2022-12-08 12:40:00,85.89,85.94,85.87,85.88,24390.0,79.8509,79.8974,79.8323,79.8416,24390.0
2022-12-08 12:45:00,85.85,85.9,85.81,85.9,19834.0,79.8137,79.8602,79.7766,79.8602,19834.0
2022-12-08 12:50:00,85.9,86.06,85.9,86.06,19722.0,79.8602,80.009,79.8602,80.009,19722.0
2022-12-08 12:55:00,86.05,86.05,85.98,86.01,15584.0,79.9997,79.9997,79.9346,79.9625,15584.0
2022-12-08 13:00:00,86.02,86.12,86.02,86.05,26193.0,79.9718,80.0648,79.9718,79.9997,26193.0
2022-12-08 13:05:00,86.06,86.17,86.05,86.16,12629.0,80.009,80.1112,79.9997,80.1019,12629.0
2022-12-08 13:10:00,86.15,86.17,86.09,86.16,8747.0,80.0927,80.1112,80.0369,80.1019,8747.0
2022-12-08 13:15:00,86.17,86.19,86.08,86.17,40793.0,80.1112,80.1298,80.0276,80.1112,40793.0
2022-12-08 13:20:00,86.14,86.16,86.11,86.16,9865.0,80.0834,80.1019,80.0555,80.1019,9865.0
2022-12-08 13:25:00,86.15,86.21,86.12,86.21,26558.0,80.0927,80.1484,80.0648,80.1484,26558.0
2022-12-08 13:30:00,86.22,86.32,86.21,86.26,32011.0,80.1577,80.2507,80.1484,80.1949,32011.0
2022-12-08 13:35:00,86.26,86.27,86.2,86.26,24662.0,80.1949,80.2042,80.1391,80.1949,24662.0
2022-12-08 13:40:00,86.27,86.36,86.27,86.34,16235.0,80.2042,80.2879,80.2042,80.2693,16235.0
2022-12-08 13:45:00,86.35,86.4,86.32,86.39,12598.0,80.2786,80.3251,80.2507,80.3158,12598.0
2022-12-08 13:50:00,86.39,86.4,86.28,86.29,18139.0,80.3158,80.3251,80.2135,80.2228,18139.0
2022-12-08 13:55:00,86.28,86.31,86.25,86.27,6456.0,80.2135,80.2414,80.1856,80.2042,6456.0
2022-12-08 14:00:00,86.27,86.27,85.99,85.99,15616.0,80.2042,80.2042,79.9439,79.9439,15616.0
2022-12-08 14:05:00,85.97,86.0,85.85,85.95,18363.0,79.9253,79.9532,79.8137,79.9067,18363.0
2022-12-08 14:10:00,85.95,85.96,85.82,85.92,37549.0,79.9067,79.916,79.7859,79.8788,37549.0
2022-12-08 14:15:00,85.92,85.99,85.88,85.95,43658.0,79.8788,79.9439,79.8416,79.9067,43658.0
2022-12-08 14:20:00,85.94,85.99,85.91,85.97,17555.0,79.8974,79.9439,79.8695,79.9253,17555.0
2022-12-08 14:25:00,85.94,85.98,85.78,85.78,25897.0,79.8974,79.9346,79.7487,79.7487,25897.0
2022-12-08 14:30:00,85.79,85.82,85.73,85.8,31286.0,79.758,79.7859,79.7022,79.7673,31286.0
2022-12-08 14:35:00,85.78,85.81,85.73,85.76,16576.0,79.7487,79.7766,79.7022,79.7301,16576.0
2022-12-08 14:40:00,85.75,85.87,85.75,85.79,22952.0,79.7208,79.8323,79.7208,79.758,22952.0
2022-12-08 14:45:00,85.79,85.82,85.67,85.67,15746.0,79.758,79.7859,79.6464,79.6464,15746.0
2022-12-08 14:50:00,85.67,85.75,85.6,85.75,22938.0,79.6464,79.7208,79.5813,79.7208,22938.0
2022-12-08 14:55:00,85.76,85.81,85.66,85.68,23016.0,79.7301,79.7766,79.6371,79.6557,23016.0
2022-12-08 15:00:00,85.67,85.79,85.61,85.77,57852.0,79.6464,79.758,79.5906,79.7394,57852.0
2022-12-08 15:05:00,85.74,85.76,85.63,85.72,27319.0,79.7115,79.7301,79.6092,79.6929,27319.0
2022-12-08 15:10:00,85.73,85.82,85.71,85.77,40665.0,79.7022,79.7859,79.6836,79.7394,40665.0
2022-12-08 15:15:00,85.77,85.95,85.76,85.93,25029.0,79.7394,79.9067,79.7301,79.8881,25029.0
2022-12-08 15:20:00,85.93,85.95,85.85,85.91,24340.0,79.8881,79.9067,79.8137,79.8695,24340.0
2022-12-08 15:25:00,85.92,85.97,85.9,85.91,27804.0,79.8788,79.9253,79.8602,79.8695,27804.0
2022-12-08 15:30:00,85.91,85.98,85.83,85.87,33708.0,79.8695,79.9346,79.7951,79.8323,33708.0
2022-12-08 15:35:00,85.87,85.89,85.82,85.85,30326.0,79.8323,79.8509,79.7859,79.8137,30326.0
2022-12-08 15:40:00,85.84,85.86,85.78,85.83,37948.0,79.8044,79.823,79.7487,79.7951,37948.0
2022-12-08 15:45:00,85.83,85.83,85.68,85.76,69339.0,79.7951,79.7951,79.6557,79.7301,69339.0
2022-12-08 15:50:00,85.75,85.79,85.62,85.78,88881.0,79.7208,79.758,79.5999,79.7487,88881.0
2022-12-08 15:55:00,85.78,85.87,85.72,85.76,290973.0,79.7487,79.8323,79.6929,79.7301,290973.0
2022-12-09 09:30:00,85.56,85.68,85.23,85.44,144517.0,79.5441,79.6557,79.2373,79.4326,144517.0
2022-12-09 09:35:00,85.46,85.63,85.4,85.63,45708.0,79.4512,79.6092,79.3954,79.6092,45708.0
2022-12-09 09:40:00,85.63,85.85,85.55,85.85,37153.0,79.6092,79.8137,79.5348,79.8137,37153.0
2022-12-09 09:45:00,85.85,85.96,85.75,85.85,31700.0,79.8137,79.916,79.7208,79.8137,31700.0
2022-12-09 09:50:00,85.86,85.93,85.71,85.81,17375.0,79.823,79.8881,79.6836,79.7766,17375.0
2022-12-09 09:55:00,85.82,85.87,85.72,85.76,21300.0,79.7859,79.8323,79.6929,79.7301,21300.0
2022-12-09 10:00:00,85.81,86.0,85.56,85.78,52761.0,79.7766,79.9532,79.5441,79.7487,52761.0
2022-12-09 10:05:00,85.77,85.89,85.74,85.82,35285.0,79.7394,79.8509,79.7115,79.7859,35285.0
2022-12-09 10:10:00,85.84,85.9,85.68,85.74,20856.0,79.8044,79.8602,79.6557,79.7115,20856.0
2022-12-09 10:15:00,85.74,85.76,85.6,85.67,27868.0,79.7115,79.7301,79.5813,79.6464,27868.0
2022-12-09 10:20:00,85.67,85.71,85.61,85.64,21218.0,79.6464,79.6836,79.5906,79.6185,21218.0
2022-12-09 10:25:00,85.65,85.68,85.55,85.68,33476.0,79.6278,79.6557,79.5348,79.6557,33476.0
2022-12-09 10:30:00,85.67,85.75,85.51,85.51,54919.0,79.6464,79.7208,79.4976,79.4976,54919.0
2022-12-09 10:35:00,85.51,85.53,85.38,85.5,38924.0,79.4976,79.5162,79.3768,79.4884,38924.0
2022-12-09 10:40:00,85.48,85.54,85.37,85.41,14014.0,79.4698,79.5255,79.3675,79.4047,14014.0
2022-12-09 10:45:00,85.38,85.49,85.33,85.48,18646.0,79.3768,79.4791,79.3303,79.4698,18646.0
2022-12-09 10:50:00,85.47,85.67,85.46,85.57,51444.0,79.4605,79.6464,79.4512,79.5534,51444.0
2022-12-09 10:55:00,85.57,85.66,85.46,85.66,43440.0,79.5534,79.6371,79.4512,79.6371,43440.0
2022-12-09 11:00:00,85.67,85.7,85.58,85.65,32497.0,79.6464,79.6743,79.5627,79.6278,32497.0
2022-12-09 11:05:00,85.65,85.67,85.48,85.48,16416.0,79.6278,79.6464,79.4698,79.4698,16416.0
2022-12-09 11:10:00,85.47,85.47,85.35,85.4,28074.0,79.4605,79.4605,79.3489,79.3954,28074.0
2022-12-09 11:15:00,85.4,85.54,85.4,85.46,19545.0,79.3954,79.5255,79.3954,79.4512,19545.0
2022-12-09 11:20:00,85.48,85.57,85.42,85.54,41573.0,79.4698,79.5534,79.414,79.5255,41573.0
2022-12-09 11:25:00,85.52,85.53,85.39,85.43,29317.0,79.5069,79.5162,79.3861,79.4233,29317.0
2022-12-09 11:30:00,85.44,85.44,85.31,85.33,35452.0,79.4326,79.4326,79.3117,79.3303,35452.0
2022-12-09 11:35:00,85.32,85.39,85.22,85.26,18237.0,79.321,79.3861,79.228,79.2652,18237.0
2022-12-09 11:40:00,85.26,85.28,85.18,85.28,20658.0,79.2652,79.2838,79.1909,79.2838,20658.0
2022-12-09 11:45:00,85.29,85.38,85.26,85.27,17846.0,79.2931,79.3768,79.2652,79.2745,17846.0
2022-12-09 11:50:00,85.29,85.36,85.29,85.3,16862.0,79.2931,79.3582,79.2931,79.3024,16862.0
2022-12-09 11:55:00,85.31,85.37,85.28,85.36,22756.0,79.3117,79.3675,79.2838,79.3582,22756.0
2022-12-09 12:00:00,85.35,85.37,85.2,85.2,18725.0,79.3489,79.3675,79.2094,79.2094,18725.0
2022-12-09 12:05:00,85.2,85.29,85.2,85.27,12413.0,79.2094,79.2931,79.2094,79.2745,12413.0
2022-12-09 12:10:00,85.27,85.33,85.16,85.16,17816.0,79.2745,79.3303,79.1723,79.1723,17816.0
2022-12-09 12:15:00,85.16,85.18,85.05,85.06,27467.0,79.1723,79.1909,79.07,79.0793,27467.0
2022-12-09 12:20:00,85.06,85.06,84.92,84.94,26907.0,79.0793,79.0793,78.9491,78.9677,26907.0
2022-12-09 12:25:00,84.93,84.97,84.89,84.91,27174.0,78.9584,78.9956,78.9212,78.9398,27174.0
2022-12-09 12:30:00,84.88,85.09,84.88,85.08,20835.0,78.9119,79.1072,78.9119,79.0979,20835.0
2022-12-09 12:35:00,85.08,85.21,85.08,85.18,15594.0,79.0979,79.2187,79.0979,79.1909,15594.0
2022-12-09 12:40:00,85.19,85.24,85.11,85.14,38124.0,79.2001,79.2466,79.1258,79.1537,38124.0
2022-12-09 12:45:00,85.15,85.18,85.08,85.14,49570.0,79.163,79.1909,79.0979,79.1537,49570.0
2022-12-09 12:50:00,85.13,85.14,84.99,84.99,16798.0,79.1444,79.1537,79.0142,79.0142,16798.0
2022-12-09 12:55:00,84.99,85.05,84.97,85.03,21150.0,79.0142,79.07,78.9956,79.0514,21150.0
2022-12-09 13:00:00,85.03,85.03,84.9,84.92,14853.0,79.0514,79.0514,78.9305,78.9491,14853.0
2022-12-09 13:05:00,84.93,84.93,84.83,84.87,10601.0,78.9584,78.9584,78.8655,78.9026,10601.0
2022-12-09 13:10:00,84.86,85.03,84.85,85.03,18066.0,78.8934,79.0514,78.8841,79.0514,18066.0
2022-12-09 13:15:00,85.02,85.07,85.0,85.01,16482.0,79.0421,79.0886,79.0235,79.0328,16482.0
2022-12-09 13:20:00,85.02,85.03,84.93,84.93,10476.0,79.0421,79.0514,78.9584,78.9584,10476.0
2022-12-09 13:25:00,84.91,85.01,84.9,85.0,15216.0,78.9398,79.0328,78.9305,79.0235,15216.0
2022-12-09 13:30:00,84.98,85.07,84.97,84.99,19367.0,79.0049,79.0886,78.9956,79.0142,19367.0
2022-12-09 13:35:00,84.98,85.01,84.94,85.01,11622.0,79.0049,79.0328,78.9677,79.0328,11622.0
2022-12-09 13:40:00,85.01,85.1,85.01,85.06,13156.0,79.0328,79.1165,79.0328,79.0793,13156.0
2022-12-09 13:45:00,85.05,85.14,85.03,85.13,15001.0,79.07,79.1537,79.0514,79.1444,15001.0
2022-12-09 13:50:00,85.14,85.18,84.99,85.01,19807.0,79.1537,79.1909,79.0142,79.0328,19807.0
2022-12-09 13:55:00,85.01,85.06,84.95,85.06,11248.0,79.0328,79.0793,78.977,79.0793,11248.0
2022-12-09 14:00:00,85.06,85.08,84.89,84.9,13146.0,79.0793,79.0979,78.9212,78.9305,13146.0
2022-12-09 14:05:00,84.89,84.94,84.82,84.92,19300.0,78.9212,78.9677,78.8562,78.9491,19300.0
2022-12-09 14:10:00,84.92,85.0,84.86,85.0,24723.0,78.9491,79.0235,78.8934,79.0235,24723.0
2022-12-09 14:15:00,85.01,85.12,85.0,85.06,27804.0,79.0328,79.1351,79.0235,79.0793,27804.0
2022-12-09 14:20:00,85.06,85.06,84.94,84.96,16274.0,79.0793,79.0793,78.9677,78.9863,16274.0
2022-12-09 14:25:00,84.97,85.01,84.96,84.97,10799.0,78.9956,79.0328,78.9863,78.9956,10799.0
2022-12-09 14:30:00,84.96,84.99,84.87,84.96,19174.0,78.9863,79.0142,78.9026,78.9863,19174.0
2022-12-09 14:35:00,84.98,85.01,84.92,84.96,8739.0,79.0049,79.0328,78.9491,78.9863,8739.0
2022-12-09 14:40:00,84.95,84.95,84.86,84.89,18936.0,78.977,78.977,78.8934,78.9212,18936.0
2022-12-09 14:45:00,84.9,85.0,84.89,84.98,13261.0,78.9305,79.0235,78.9212,79.0049,13261.0
2022-12-09 14:50:00,84.96,84.98,84.92,84.95,15028.0,78.9863,79.0049,78.9491,78.977,15028.0
2022-12-09 14:55:00,84.95,85.01,84.93,84.97,18098.0,78.977,79.0328,78.9584,78.9956,18098.0
2022-12-09 15:00:00,84.98,85.03,84.94,84.94,21165.0,79.0049,79.0514,78.9677,78.9677,21165.0
2022-12-09 15:05:00,84.94,85.02,84.91,84.92,19711.0,78.9677,79.0421,78.9398,78.9491,19711.0
2022-12-09 15:10:00,84.9,84.97,84.86,84.94,33842.0,78.9305,78.9956,78.8934,78.9677,33842.0
2022-12-09 15:15:00,84.95,85.01,84.88,84.88,16643.0,78.977,79.0328,78.9119,78.9119,16643.0
2022-12-09 15:20:00,84.88,84.89,84.76,84.76,19055.0,78.9119,78.9212,78.8004,78.8004,19055.0
2022-12-09 15:25:00,84.75,84.77,84.69,84.72,43896.0,78.7911,78.8097,78.7353,78.7632,43896.0
2022-12-09 15:30:00,84.71,84.76,84.66,84.68,31572.0,78.7539,78.8004,78.7074,78.726,31572.0
2022-12-09 15:35:00,84.67,84.67,84.46,84.48,51770.0,78.7167,78.7167,78.5215,78.5401,51770.0
2022-12-09 15:40:00,84.48,84.62,84.42,84.5,47692.0,78.5401,78.6702,78.4843,78.5587,47692.0
2022-12-09 15:45:00,84.49,84.68,84.47,84.59,79128.0,78.5494,78.726,78.5308,78.6423,79128.0
2022-12-09 15:50:00,84.59,84.63,84.51,84.63,124011.0,78.6423,78.6795,78.568,78.6795,124011.0
2022-12-09 15:55:00,84.64,84.7,84.45,84.48,251725.0,78.6888,78.7446,78.5122,78.5401,251725.0
2022-12-12 09:30:00,85.12,85.3,84.8,84.81,98714.0,79.1351,79.3024,78.8376,78.8469,98714.0
2022-12-12 09:35:00,84.81,85.06,84.81,85.05,37116.0,78.8469,79.0793,78.8469,79.07,37116.0
2022-12-12 09:40:00,85.05,85.12,84.87,84.91,25748.0,79.07,79.1351,78.9026,78.9398,25748.0
2022-12-12 09:45:00,84.91,84.99,84.88,84.96,25467.0,78.9398,79.0142,78.9119,78.9863,25467.0
2022-12-12 09:50:00,84.95,85.13,84.95,85.13,70010.0,78.977,79.1444,78.977,79.1444,70010.0
2022-12-12 09:55:00,85.12,85.21,85.08,85.19,44321.0,79.1351,79.2187,79.0979,79.2001,44321.0
2022-12-12 10:00:00,85.19,85.24,84.9,84.95,35972.0,79.2001,79.2466,78.9305,78.977,35972.0
2022-12-12 10:05:00,84.96,85.09,84.92,85.03,30549.0,78.9863,79.1072,78.9491,79.0514,30549.0
2022-12-12 10:10:00,85.01,85.12,85.0,85.08,26643.0,79.0328,79.1351,79.0235,79.0979,26643.0
2022-12-12 10:15:00,85.08,85.1,84.95,85.06,30755.0,79.0979,79.1165,78.977,79.0793,30755.0
2022-12-12 10:20:00,85.05,85.23,85.04,85.21,40925.0,79.07,79.2373,79.0607,79.2187,40925.0
2022-12-12 10:25:00,85.2,85.35,85.19,85.28,27442.0,79.2094,79.3489,79.2001,79.2838,27442.0
2022-12-12 10:30:00,85.28,85.4,85.27,85.32,60694.0,79.2838,79.3954,79.2745,79.321,60694.0
2022-12-12 10:35:00,85.33,85.42,85.33,85.42,45937.0,79.3303,79.414,79.3303,79.414,45937.0
2022-12-12 10:40:00,85.42,85.52,85.4,85.52,39653.0,79.414,79.5069,79.3954,79.5069,39653.0
2022-12-12 10:45:00,85.51,85.61,85.45,85.55,40102.0,79.4976,79.5906,79.4419,79.5348,40102.0
2022-12-12 10:50:00,85.54,85.54,85.43,85.49,27024.0,79.5255,79.5255,79.4233,79.4791,27024.0
2022-12-12 10:55:00,85.49,85.62,85.49,85.6,34868.0,79.4791,79.5999,79.4791,79.5813,34868.0
2022-12-12 11:00:00,85.6,85.8,85.59,85.73,45592.0,79.5813,79.7673,79.572,79.7022,45592.0
2022-12-12 11:05:00,85.73,85.9,85.71,85.84,15745.0,79.7022,79.8602,79.6836,79.8044,15745.0
2022-12-12 11:10:00,85.83,85.88,85.76,85.85,20410.0,79.7951,79.8416,79.7301,79.8137,20410.0
2022-12-12 11:15:00,85.84,85.95,85.84,85.95,22533.0,79.8044,79.9067,79.8044,79.9067,22533.0
2022-12-12 11:20:00,85.95,86.0,85.93,85.93,36746.0,79.9067,79.9532,79.8881,79.8881,36746.0
2022-12-12 11:25:00,85.92,86.0,85.86,85.9,31239.0,79.8788,79.9532,79.823,79.8602,31239.0
2022-12-12 11:30:00,85.9,85.93,85.85,85.93,17339.0,79.8602,79.8881,79.8137,79.8881,17339.0
2022-12-12 11:35:00,85.94,85.97,85.89,85.95,27730.0,79.8974,79.9253,79.8509,79.9067,27730.0
2022-12-12 11:40:00,85.95,85.98,85.88,85.95,22534.0,79.9067,79.9346,79.8416,79.9067,22534.0
2022-12-12 11:45:00,85.95,85.99,85.9,85.92,16631.0,79.9067,79.9439,79.8602,79.8788,16631.0
2022-12-12 11:50:00,85.92,85.96,85.86,85.95,30052.0,79.8788,79.916,79.823,79.9067,30052.0
2022-12-12 11:55:00,85.96,86.1,85.96,86.05,41053.0,79.916,80.0462,79.916,79.9997,41053.0
2022-12-12 12:00:00,86.04,86.12,86.0,86.09,25902.0,79.9904,80.0648,79.9532,80.0369,25902.0
2022-12-12 12:05:00,86.1,86.12,86.01,86.05,39634.0,80.0462,80.0648,79.9625,79.9997,39634.0
2022-12-12 12:10:00,86.06,86.06,85.93,85.97,28592.0,80.009,80.009,79.8881,79.9253,28592.0
2022-12-12 12:15:00,85.96,86.06,85.95,85.95,29785.0,79.916,80.009,79.9067,79.9067,29785.0
2022-12-12 12:20:00,85.95,86.01,85.93,85.98,21062.0,79.9067,79.9625,79.8881,79.9346,21062.0
2022-12-12 12:25:00,85.98,86.07,85.98,86.05,22238.0,79.9346,80.0183,79.9346,79.9997,22238.0
2022-12-12 12:30:00,86.04,86.11,86.03,86.06,24705.0,79.9904,80.0555,79.9811,80.009,24705.0
2022-12-12 12:35:00,86.06,86.07,86.0,86.03,18068.0,80.009,80.0183,79.9532,79.9811,18068.0
2022-12-12 12:40:00,86.02,86.15,85.96,85.97,38013.0,79.9718,80.0927,79.916,79.9253,38013.0
2022-12-12 12:45:00,85.95,85.97,85.86,85.87,16807.0,79.9067,79.9253,79.823,79.8323,16807.0
2022-12-12 12:50:00,85.86,85.99,85.85,85.99,18551.0,79.823,79.9439,79.8137,79.9439,18551.0
2022-12-12 12:55:00,86.0,86.04,85.99,86.03,29411.0,79.9532,79.9904,79.9439,79.9811,29411.0
2022-12-12 13:00:00,86.03,86.07,85.89,85.91,28974.0,79.9811,80.0183,79.8509,79.8695,28974.0
2022-12-12 13:05:00,85.91,85.93,85.78,85.81,14956.0,79.8695,79.8881,79.7487,79.7766,14956.0
2022-12-12 13:10:00,85.82,85.88,85.78,85.79,16845.0,79.7859,79.8416,79.7487,79.758,16845.0
2022-12-12 13:15:00,85.79,85.83,85.71,85.81,15455.0,79.758,79.7951,79.6836,79.7766,15455.0
2022-12-12 13:20:00,85.81,85.81,85.73,85.79,15248.0,79.7766,79.7766,79.7022,79.758,15248.0
2022-12-12 13:25:00,85.8,85.85,85.76,85.85,18134.0,79.7673,79.8137,79.7301,79.8137,18134.0
2022-12-12 13:30:00,85.86,85.88,85.77,85.78,27800.0,79.823,79.8416,79.7394,79.7487,27800.0
2022-12-12 13:35:00,85.78,85.82,85.74,85.82,27364.0,79.7487,79.7859,79.7115,79.7859,27364.0
2022-12-12 13:40:00,85.82,85.94,85.82,85.93,19826.0,79.7859,79.8974,79.7859,79.8881,19826.0
2022-12-12 13:45:00,85.94,86.0,85.91,85.98,25663.0,79.8974,79.9532,79.8695,79.9346,25663.0
2022-12-12 13:50:00,85.98,86.01,85.94,85.94,33324.0,79.9346,79.9625,79.8974,79.8974,33324.0
2022-12-12 13:55:00,85.92,85.94,85.85,85.89,23015.0,79.8788,79.8974,79.8137,79.8509,23015.0
2022-12-12 14:00:00,85.89,85.91,85.76,85.78,54267.0,79.8509,79.8695,79.7301,79.7487,54267.0
2022-12-12 14:05:00,85.78,85.83,85.73,85.81,47498.0,79.7487,79.7951,79.7022,79.7766,47498.0
2022-12-12 14:10:00,85.8,85.87,85.8,85.84,18248.0,79.7673,79.8323,79.7673,79.8044,18248.0
2022-12-12 14:15:00,85.84,85.84,85.68,85.7,29142.0,79.8044,79.8044,79.6557,79.6743,29142.0
2022-12-12 14:20:00,85.69,85.7,85.61,85.61,17063.0,79.665,79.6743,79.5906,79.5906,17063.0
2022-12-12 14:25:00,85.6,85.66,85.56,85.57,23358.0,79.5813,79.6371,79.5441,79.5534,23358.0
2022-12-12 14:30:00,85.56,85.56,85.41,85.51,22825.0,79.5441,79.5441,79.4047,79.4976,22825.0
2022-12-12 14:35:00,85.52,85.59,85.49,85.57,14811.0,79.5069,79.572,79.4791,79.5534,14811.0
2022-12-12 14:40:00,85.57,85.67,85.56,85.65,21007.0,79.5534,79.6464,79.5441,79.6278,21007.0
2022-12-12 14:45:00,85.65,85.72,85.64,85.68,21264.0,79.6278,79.6929,79.6185,79.6557,21264.0
2022-12-12 14:50:00,85.67,85.85,85.65,85.83,41453.0,79.6464,79.8137,79.6278,79.7951,41453.0
2022-12-12 14:55:00,85.83,86.02,85.83,85.96,34767.0,79.7951,79.9718,79.7951,79.916,34767.0
2022-12-12 15:00:00,85.97,86.06,85.97,85.99,26265.0,79.9253,80.009,79.9253,79.9439,26265.0
2022-12-12 15:05:00,86.0,86.1,85.99,86.09,30446.0,79.9532,80.0462,79.9439,80.0369,30446.0
2022-12-12 15:10:00,86.09,86.14,86.0,86.03,34707.0,80.0369,80.0834,79.9532,79.9811,34707.0
2022-12-12 15:15:00,86.03,86.16,86.01,86.14,34370.0,79.9811,80.1019,79.9625,80.0834,34370.0
2022-12-12 15:20:00,86.14,86.31,86.07,86.3,59157.0,80.0834,80.2414,80.0183,80.2321,59157.0
2022-12-12 15:25:00,86.29,86.3,86.24,86.28,34003.0,80.2228,80.2321,80.1763,80.2135,34003.0
2022-12-12 15:30:00,86.28,86.44,86.25,86.44,67031.0,80.2135,80.3623,80.1856,80.3623,67031.0
2022-12-12 15:35:00,86.44,86.53,86.43,86.49,61613.0,80.3623,80.4459,80.353,80.4087,61613.0
2022-12-12 15:40:00,86.48,86.49,86.32,86.34,62300.0,80.3994,80.4087,80.2507,80.2693,62300.0
2022-12-12 15:45:00,86.34,86.43,86.31,86.36,73331.0,80.2693,80.353,80.2414,80.2879,73331.0
2022-12-12 15:50:00,86.37,86.46,86.34,86.42,130698.0,80.2972,80.3809,80.2693,80.3437,130698.0
2022-12-12 15:55:00,86.43,86.6,86.43,86.55,278739.0,80.353,80.511,80.353,80.4645,278739.0
2022-12-13 09:30:00,88.0,88.37,87.92,88.05,197154.0,81.8126,82.1566,81.7382,81.8591,197154.0
2022-12-13 09:35:00,88.09,88.1,87.54,87.7,70456.0,81.8962,81.9055,81.3849,81.5337,70456.0
2022-12-13 09:40:00,87.74,87.9,87.63,87.75,41741.0,81.5709,81.7196,81.4686,81.5802,41741.0
2022-12-13 09:45:00,87.74,87.89,87.64,87.71,63551.0,81.5709,81.7103,81.4779,81.543,63551.0
2022-12-13 09:50:00,87.71,88.17,87.68,88.1,91497.0,81.543,81.9706,81.5151,81.9055,91497.0
2022-12-13 09:55:00,88.1,88.24,88.02,88.05,61911.0,81.9055,82.0357,81.8312,81.8591,61911.0
2022-12-13 10:00:00,88.07,88.13,87.84,87.93,94727.0,81.8777,81.9334,81.6638,81.7475,94727.0
2022-12-13 10:05:00,87.93,87.94,87.77,87.94,63780.0,81.7475,81.7568,81.5987,81.7568,63780.0
2022-12-13 10:10:00,87.94,88.07,87.89,88.02,54934.0,81.7568,81.8777,81.7103,81.8312,54934.0
2022-12-13 10:15:00,88.01,88.07,87.88,88.0,35457.0,81.8219,81.8777,81.701,81.8126,35457.0
2022-12-13 10:20:00,88.01,88.04,87.56,87.61,44318.0,81.8219,81.8498,81.4035,81.45,44318.0
2022-12-13 10:25:00,87.59,87.6,87.26,87.3,55304.0,81.4314,81.4407,81.1246,81.1618,55304.0
2022-12-13 10:30:00,87.3,87.31,87.05,87.26,46251.0,81.1618,81.1711,80.9294,81.1246,46251.0
2022-12-13 10:35:00,87.26,87.33,86.82,86.82,60159.0,81.1246,81.1897,80.7155,80.7155,60159.0
2022-12-13 10:40:00,86.83,87.05,86.83,87.0,33927.0,80.7248,80.9294,80.7248,80.8829,33927.0
2022-12-13 10:45:00,87.02,87.24,87.02,87.07,25148.0,80.9015,81.106,80.9015,80.948,25148.0
2022-12-13 10:50:00,87.07,87.2,87.0,87.05,30245.0,80.948,81.0688,80.8829,80.9294,30245.0
2022-12-13 10:55:00,87.05,87.1,86.82,86.85,38300.0,80.9294,80.9759,80.7155,80.7434,38300.0
2022-12-13 11:00:00,86.86,86.95,86.69,86.82,37168.0,80.7527,80.8364,80.5947,80.7155,37168.0
2022-12-13 11:05:00,86.81,86.98,86.79,86.94,28064.0,80.7062,80.8643,80.6877,80.8271,28064.0
2022-12-13 11:10:00,86.94,87.07,86.91,87.06,24312.0,80.8271,80.948,80.7992,80.9387,24312.0
2022-12-13 11:15:00,87.04,87.05,86.87,86.96,24966.0,80.9201,80.9294,80.762,80.8457,24966.0
2022-12-13 11:20:00,86.97,87.0,86.86,86.86,34224.0,80.855,80.8829,80.7527,80.7527,34224.0
2022-12-13 11:25:00,86.86,86.88,86.72,86.8,32731.0,80.7527,80.7713,80.6226,80.6969,32731.0
2022-12-13 11:30:00,86.82,87.03,86.82,86.97,42741.0,80.7155,80.9108,80.7155,80.855,42741.0
2022-12-13 11:35:00,86.97,86.99,86.71,86.74,23464.0,80.855,80.8736,80.6133,80.6412,23464.0
2022-12-13 11:40:00,86.74,86.76,86.55,86.59,32583.0,80.6412,80.6598,80.4645,80.5017,32583.0
2022-12-13 11:45:00,86.58,86.58,86.16,86.23,46391.0,80.4924,80.4924,80.1019,80.167,46391.0
2022-12-13 11:50:00,86.21,86.39,86.16,86.37,46924.0,80.1484,80.3158,80.1019,80.2972,46924.0
2022-12-13 11:55:00,86.36,86.44,86.31,86.4,41836.0,80.2879,80.3623,80.2414,80.3251,41836.0
2022-12-13 12:00:00,86.41,86.54,86.38,86.5,33878.0,80.3344,80.4552,80.3065,80.418,33878.0
2022-12-13 12:05:00,86.49,86.67,86.49,86.59,27857.0,80.4087,80.5761,80.4087,80.5017,27857.0
2022-12-13 12:10:00,86.58,86.63,86.47,86.62,46285.0,80.4924,80.5389,80.3902,80.5296,46285.0
2022-12-13 12:15:00,86.63,86.67,86.44,86.45,67360.0,80.5389,80.5761,80.3623,80.3716,67360.0
2022-12-13 12:20:00,86.46,86.7,86.46,86.56,27266.0,80.3809,80.604,80.3809,80.4738,27266.0
2022-12-13 12:25:00,86.56,86.67,86.51,86.57,16680.0,80.4738,80.5761,80.4273,80.4831,16680.0
2022-12-13 12:30:00,86.56,86.58,86.35,86.39,28222.0,80.4738,80.4924,80.2786,80.3158,28222.0
2022-12-13 12:35:00,86.37,86.5,86.31,86.5,15393.0,80.2972,80.418,80.2414,80.418,15393.0
2022-12-13 12:40:00,86.51,86.52,86.28,86.37,16493.0,80.4273,80.4366,80.2135,80.2972,16493.0
2022-12-13 12:45:00,86.38,86.48,86.08,86.12,29543.0,80.3065,80.3994,80.0276,80.0648,29543.0
2022-12-13 12:50:00,86.09,86.18,86.0,86.11,19813.0,80.0369,80.1205,79.9532,80.0555,19813.0
2022-12-13 12:55:00,86.09,86.19,86.07,86.15,24479.0,80.0369,80.1298,80.0183,80.0927,24479.0
2022-12-13 13:00:00,86.14,86.29,86.13,86.29,28930.0,80.0834,80.2228,80.0741,80.2228,28930.0
2022-12-13 13:05:00,86.3,86.34,86.24,86.25,10320.0,80.2321,80.2693,80.1763,80.1856,10320.0
2022-12-13 13:10:00,86.25,86.52,86.25,86.51,13869.0,80.1856,80.4366,80.1856,80.4273,13869.0
2022-12-13 13:15:00,86.54,86.64,86.52,86.59,34622.0,80.4552,80.5482,80.4366,80.5017,34622.0
2022-12-13 13:20:00,86.6,86.79,86.58,86.77,17176.0,80.511,80.6877,80.4924,80.6691,17176.0
2022-12-13 13:25:00,86.76,86.79,86.68,86.71,14342.0,80.6598,80.6877,80.5854,80.6133,14342.0
2022-12-13 13:30:00,86.72,86.87,86.72,86.73,12644.0,80.6226,80.762,80.6226,80.6319,12644.0
2022-12-13 13:35:00,86.7,86.72,86.62,86.71,60792.0,80.604,80.6226,80.5296,80.6133,60792.0
2022-12-13 13:40:00,86.71,86.88,86.71,86.87,11988.0,80.6133,80.7713,80.6133,80.762,11988.0
2022-12-13 13:45:00,86.87,86.89,86.71,86.76,13260.0,80.762,80.7806,80.6133,80.6598,13260.0
2022-12-13 13:50:00,86.75,86.81,86.66,86.69,16137.0,80.6505,80.7062,80.5668,80.5947,16137.0
2022-12-13 13:55:00,86.7,86.87,86.7,86.86,19988.0,80.604,80.762,80.604,80.7527,19988.0
2022-12-13 14:00:00,86.87,87.05,86.84,86.97,47389.0,80.762,80.9294,80.7341,80.855,47389.0
2022-12-13 14:05:00,86.97,86.98,86.83,86.87,22345.0,80.855,80.8643,80.7248,80.762,22345.0
2022-12-13 14:10:00,86.86,86.96,86.83,86.87,22258.0,80.7527,80.8457,80.7248,80.762,22258.0
2022-12-13 14:15:00,86.86,86.91,86.78,86.81,31768.0,80.7527,80.7992,80.6784,80.7062,31768.0
2022-12-13 14:20:00,86.81,86.83,86.72,86.83,22877.0,80.7062,80.7248,80.6226,80.7248,22877.0
2022-12-13 14:25:00,86.82,86.92,86.8,86.92,31679.0,80.7155,80.8085,80.6969,80.8085,31679.0
2022-12-13 14:30:00,86.91,86.95,86.88,86.94,22923.0,80.7992,80.8364,80.7713,80.8271,22923.0
2022-12-13 14:35:00,86.93,87.0,86.9,87.0,35153.0,80.8178,80.8829,80.7899,80.8829,35153.0
2022-12-13 14:40:00,87.0,87.14,86.94,87.14,32322.0,80.8829,81.013,80.8271,81.013,32322.0
2022-12-13 14:45:00,87.15,87.17,87.09,87.12,26780.0,81.0223,81.0409,80.9666,80.9944,26780.0
2022-12-13 14:50:00,87.12,87.12,86.87,86.89,31839.0,80.9944,80.9944,80.762,80.7806,31839.0
2022-12-13 14:55:00,86.89,86.97,86.82,86.95,31395.0,80.7806,80.855,80.7155,80.8364,31395.0
2022-12-13 15:00:00,86.97,86.97,86.63,86.66,44436.0,80.855,80.855,80.5389,80.5668,44436.0
2022-12-13 15:05:00,86.66,86.72,86.56,86.67,53495.0,80.5668,80.6226,80.4738,80.5761,53495.0
2022-12-13 15:10:00,86.66,86.67,86.53,86.56,43068.0,80.5668,80.5761,80.4459,80.4738,43068.0
2022-12-13 15:15:00,86.56,86.8,86.54,86.78,60840.0,80.4738,80.6969,80.4552,80.6784,60840.0
2022-12-13 15:20:00,86.77,86.88,86.72,86.88,57720.0,80.6691,80.7713,80.6226,80.7713,57720.0
2022-12-13 15:25:00,86.88,86.94,86.81,86.9,56121.0,80.7713,80.8271,80.7062,80.7899,56121.0
2022-12-13 15:30:00,86.91,87.1,86.9,87.06,84725.0,80.7992,80.9759,80.7899,80.9387,84725.0
2022-12-13 15:35:00,87.06,87.09,86.89,86.96,94980.0,80.9387,80.9666,80.7806,80.8457,94980.0
2022-12-13 15:40:00,86.97,87.13,86.91,87.12,83560.0,80.855,81.0037,80.7992,80.9944,83560.0
2022-12-13 15:45:00,87.12,87.21,87.12,87.19,118519.0,80.9944,81.0781,80.9944,81.0595,118519.0
2022-12-13 15:50:00,87.18,87.38,87.1,87.36,240688.0,81.0502,81.2362,80.9759,81.2176,240688.0
2022-12-13 15:55:00,87.36,87.36,87.05,87.15,534220.0,81.2176,81.2176,80.9294,81.0223,534220.0
2022-12-14 09:30:00,87.46,87.92,87.38,87.76,148027.0,81.3105,81.7382,81.2362,81.5894,148027.0
2022-12-14 09:35:00,87.79,88.24,87.7,88.13,30861.0,81.6173,82.0357,81.5337,81.9334,30861.0
2022-12-14 09:40:00,88.14,88.24,88.06,88.13,29121.0,81.9427,82.0357,81.8684,81.9334,29121.0
2022-12-14 09:45:00,88.1,88.33,88.1,88.31,43404.0,81.9055,82.1194,81.9055,82.1008,43404.0
2022-12-14 09:50:00,88.34,88.49,88.34,88.46,42541.0,82.1287,82.2681,82.1287,82.2402,42541.0
2022-12-14 09:55:00,88.44,88.46,88.28,88.36,32848.0,82.2216,82.2402,82.0729,82.1473,32848.0
2022-12-14 10:00:00,88.37,88.38,88.13,88.26,51523.0,82.1566,82.1659,81.9334,82.0543,51523.0
2022-12-14 10:05:00,88.24,88.25,88.13,88.2,25891.0,82.0357,82.045,81.9334,81.9985,25891.0
2022-12-14 10:10:00,88.2,88.61,88.18,88.55,75777.0,81.9985,82.3797,81.9799,82.3239,75777.0
2022-12-14 10:15:00,88.56,88.6,88.45,88.59,23935.0,82.3332,82.3704,82.2309,82.3611,23935.0
2022-12-14 10:20:00,88.58,88.58,88.26,88.27,39866.0,82.3518,82.3518,82.0543,82.0636,39866.0
2022-12-14 10:25:00,88.27,88.33,88.16,88.17,56967.0,82.0636,82.1194,81.9613,81.9706,56967.0
2022-12-14 10:30:00,88.17,88.33,88.16,88.29,47691.0,81.9706,82.1194,81.9613,82.0822,47691.0
2022-12-14 10:35:00,88.3,88.37,88.19,88.23,31638.0,82.0915,82.1566,81.9892,82.0264,31638.0
2022-12-14 10:40:00,88.23,88.3,88.19,88.23,35691.0,82.0264,82.0915,81.9892,82.0264,35691.0
2022-12-14 10:45:00,88.23,88.33,88.2,88.32,27085.0,82.0264,82.1194,81.9985,82.1101,27085.0
2022-12-14 10:50:00,88.33,88.37,88.15,88.17,26959.0,82.1194,82.1566,81.952,81.9706,26959.0
2022-12-14 10:55:00,88.18,88.23,88.1,88.22,32518.0,81.9799,82.0264,81.9055,82.0171,32518.0
2022-12-14 11:00:00,88.23,88.31,88.21,88.28,18842.0,82.0264,82.1008,82.0078,82.0729,18842.0
2022-12-14 11:05:00,88.28,88.4,88.27,88.36,13116.0,82.0729,82.1844,82.0636,82.1473,13116.0
2022-12-14 11:10:00,88.35,88.4,88.29,88.29,14336.0,82.138,82.1844,82.0822,82.0822,14336.0
2022-12-14 11:15:00,88.29,88.32,88.22,88.32,15209.0,82.0822,82.1101,82.0171,82.1101,15209.0
2022-12-14 11:20:00,88.3,88.32,88.22,88.24,19959.0,82.0915,82.1101,82.0171,82.0357,19959.0
2022-12-14 11:25:00,88.25,88.42,88.22,88.41,29595.0,82.045,82.203,82.0171,82.1937,29595.0
2022-12-14 11:30:00,88.38,88.41,88.3,88.35,19798.0,82.1659,82.1937,82.0915,82.138,19798.0
2022-12-14 11:35:00,88.33,88.44,88.3,88.42,20747.0,82.1194,82.2216,82.0915,82.203,20747.0
2022-12-14 11:40:00,88.43,88.48,88.39,88.41,24178.0,82.2123,82.2588,82.1752,82.1937,24178.0
2022-12-14 11:45:00,88.39,88.39,88.15,88.15,20412.0,82.1752,82.1752,81.952,81.952,20412.0
2022-12-14 11:50:00,88.16,88.16,87.94,88.04,43446.0,81.9613,81.9613,81.7568,81.8498,43446.0
2022-12-14 11:55:00,88.05,88.11,87.94,87.96,36834.0,81.8591,81.9148,81.7568,81.7754,36834.0
2022-12-14 12:00:00,87.96,87.99,87.88,87.96,14158.0,81.7754,81.8033,81.701,81.7754,14158.0
2022-12-14 12:05:00,87.94,88.03,87.94,87.96,16051.0,81.7568,81.8405,81.7568,81.7754,16051.0
2022-12-14 12:10:00,87.95,87.95,87.8,87.87,19330.0,81.7661,81.7661,81.6266,81.6917,19330.0
2022-12-14 12:15:00,87.88,87.9,87.82,87.9,17493.0,81.701,81.7196,81.6452,81.7196,17493.0
2022-12-14 12:20:00,87.9,88.02,87.88,87.98,15825.0,81.7196,81.8312,81.701,81.794,15825.0
2022-12-14 12:25:00,87.99,88.01,87.9,87.93,16873.0,81.8033,81.8219,81.7196,81.7475,16873.0
2022-12-14 12:30:00,87.92,87.99,87.85,87.88,23136.0,81.7382,81.8033,81.6731,81.701,23136.0
2022-12-14 12:35:00,87.89,88.02,87.85,88.01,25081.0,81.7103,81.8312,81.6731,81.8219,25081.0
2022-12-14 12:40:00,87.98,88.03,87.96,88.01,13507.0,81.794,81.8405,81.7754,81.8219,13507.0
2022-12-14 12:45:00,88.01,88.03,87.9,87.93,20800.0,81.8219,81.8405,81.7196,81.7475,20800.0
2022-12-14 12:50:00,87.92,87.95,87.86,87.87,12275.0,81.7382,81.7661,81.6824,81.6917,12275.0
2022-12-14 12:55:00,87.87,87.97,87.86,87.88,19209.0,81.6917,81.7847,81.6824,81.701,19209.0
2022-12-14 13:00:00,87.89,88.0,87.89,87.96,9766.0,81.7103,81.8126,81.7103,81.7754,9766.0
2022-12-14 13:05:00,87.97,88.02,87.97,87.98,13516.0,81.7847,81.8312,81.7847,81.794,13516.0
2022-12-14 13:10:00,87.97,88.02,87.93,87.94,15805.0,81.7847,81.8312,81.7475,81.7568,15805.0
2022-12-14 13:15:00,87.93,88.01,87.93,87.96,34553.0,81.7475,81.8219,81.7475,81.7754,34553.0
2022-12-14 13:20:00,87.97,88.02,87.96,88.02,13286.0,81.7847,81.8312,81.7754,81.8312,13286.0
2022-12-14 13:25:00,88.02,88.08,87.99,88.06,32841.0,81.8312,81.8869,81.8033,81.8684,32841.0
2022-12-14 13:30:00,88.07,88.17,88.07,88.12,21104.0,81.8777,81.9706,81.8777,81.9241,21104.0
2022-12-14 13:35:00,88.14,88.23,88.1,88.22,33920.0,81.9427,82.0264,81.9055,82.0171,33920.0
2022-12-14 13:40:00,88.22,88.22,88.1,88.18,28858.0,82.0171,82.0171,81.9055,81.9799,28858.0
2022-12-14 13:45:00,88.16,88.16,87.97,87.98,22861.0,81.9613,81.9613,81.7847,81.794,22861.0
2022-12-14 13:50:00,87.98,87.98,87.84,87.95,30434.0,81.794,81.794,81.6638,81.7661,30434.0
2022-12-14 13:55:00,87.95,88.16,87.94,87.97,36467.0,81.7661,81.9613,81.7568,81.7847,36467.0
2022-12-14 14:00:00,87.99,87.99,86.84,87.37,78213.0,81.8033,81.8033,80.7341,81.2269,78213.0
2022-12-14 14:05:00,87.34,87.48,86.89,87.05,53461.0,81.199,81.3291,80.7806,80.9294,53461.0
2022-12-14 14:10:00,87.01,87.18,86.84,87.11,37164.0,80.8922,81.0502,80.7341,80.9852,37164.0
2022-12-14 14:15:00,87.08,87.27,87.0,87.21,34891.0,80.9573,81.1339,80.8829,81.0781,34891.0
2022-12-14 14:20:00,87.18,87.21,87.05,87.15,25470.0,81.0502,81.0781,80.9294,81.0223,25470.0
2022-12-14 14:25:00,87.14,87.38,87.14,87.3,36850.0,81.013,81.2362,81.013,81.1618,36850.0
2022-12-14 14:30:00,87.29,87.36,86.68,86.73,78775.0,81.1525,81.2176,80.5854,80.6319,78775.0
2022-12-14 14:35:00,86.63,86.96,86.47,86.88,109015.0,80.5389,80.8457,80.3902,80.7713,109015.0
2022-12-14 14:40:00,86.92,87.13,86.5,86.88,99125.0,80.8085,81.0037,80.418,80.7713,99125.0
2022-12-14 14:45:00,86.88,86.88,86.34,86.75,39255.0,80.7713,80.7713,80.2693,80.6505,39255.0
2022-12-14 14:50:00,86.73,86.88,86.55,86.8,37877.0,80.6319,80.7713,80.4645,80.6969,37877.0
2022-12-14 14:55:00,86.82,86.97,86.71,86.94,28849.0,80.7155,80.855,80.6133,80.8271,28849.0
2022-12-14 15:00:00,86.93,87.23,86.81,87.23,27528.0,80.8178,81.0967,80.7062,81.0967,27528.0
2022-12-14 15:05:00,87.2,87.3,87.07,87.17,28476.0,81.0688,81.1618,80.948,81.0409,28476.0
2022-12-14 15:10:00,87.2,87.6,87.17,87.48,44128.0,81.0688,81.4407,81.0409,81.3291,44128.0
2022-12-14 15:15:00,87.5,87.55,87.12,87.31,42393.0,81.3477,81.3942,80.9944,81.1711,42393.0
2022-12-14 15:20:00,87.3,87.4,87.2,87.22,29235.0,81.1618,81.2548,81.0688,81.0874,29235.0
2022-12-14 15:25:00,87.24,87.24,86.73,86.73,36842.0,81.106,81.106,80.6319,80.6319,36842.0
2022-12-14 15:30:00,86.72,86.89,86.54,86.87,73056.0,80.6226,80.7806,80.4552,80.762,73056.0
2022-12-14 15:35:00,86.86,87.11,86.84,87.06,69199.0,80.7527,80.9852,80.7341,80.9387,69199.0
2022-12-14 15:40:00,87.05,87.14,86.95,87.11,45145.0,80.9294,81.013,80.8364,80.9852,45145.0
2022-12-14 15:45:00,87.11,87.18,86.97,87.12,43004.0,80.9852,81.0502,80.855,80.9944,43004.0
2022-12-14 15:50:00,87.11,87.39,87.11,87.28,105096.0,80.9852,81.2455,80.9852,81.1432,105096.0
2022-12-14 15:55:00,87.28,87.28,87.02,87.03,255953.0,81.1432,81.1432,80.9015,80.9108,255953.0
2022-12-15 09:30:00,86.9,87.05,86.04,86.18,275162.0,80.7899,80.9294,79.9904,80.1205,275162.0
2022-12-15 09:35:00,86.18,86.46,85.88,86.41,36843.0,80.1205,80.3809,79.8416,80.3344,36843.0
2022-12-15 09:40:00,86.39,86.55,86.31,86.44,31155.0,80.3158,80.4645,80.2414,80.3623,31155.0
2022-12-15 09:45:00,86.47,86.53,86.22,86.27,38863.0,80.3902,80.4459,80.1577,80.2042,38863.0
2022-12-15 09:50:00,86.28,86.58,86.19,86.43,33340.0,80.2135,80.4924,80.1298,80.353,33340.0
2022-12-15 09:55:00,86.42,86.45,86.04,86.07,25529.0,80.3437,80.3716,79.9904,80.0183,25529.0
2022-12-15 10:00:00,86.07,86.07,85.77,85.77,74127.0,80.0183,80.0183,79.7394,79.7394,74127.0
2022-12-15 10:05:00,85.75,86.03,85.75,86.03,34265.0,79.7208,79.9811,79.7208,79.9811,34265.0
2022-12-15 10:10:00,86.03,86.08,85.86,85.99,54177.0,79.9811,80.0276,79.823,79.9439,54177.0
2022-12-15 10:15:00,85.99,86.12,85.93,86.03,36236.0,79.9439,80.0648,79.8881,79.9811,36236.0
2022-12-15 10:20:00,86.04,86.04,85.78,85.85,37851.0,79.9904,79.9904,79.7487,79.8137,37851.0
2022-12-15 10:25:00,85.88,85.98,85.85,85.96,22718.0,79.8416,79.9346,79.8137,79.916,22718.0
2022-12-15 10:30:00,85.94,86.07,85.83,86.06,45069.0,79.8974,80.0183,79.7951,80.009,45069.0
2022-12-15 10:35:00,86.07,86.35,86.07,86.33,34523.0,80.0183,80.2786,80.0183,80.26,34523.0
2022-12-15 10:40:00,86.32,86.38,86.22,86.3,63717.0,80.2507,80.3065,80.1577,80.2321,63717.0
2022-12-15 10:45:00,86.3,86.3,85.97,85.97,44495.0,80.2321,80.2321,79.9253,79.9253,44495.0
2022-12-15 10:50:00,85.96,86.01,85.88,85.9,21663.0,79.916,79.9625,79.8416,79.8602,21663.0
2022-12-15 10:55:00,85.9,85.98,85.83,85.93,116853.0,79.8602,79.9346,79.7951,79.8881,116853.0
2022-12-15 11:00:00,85.93,85.98,85.76,85.8,32115.0,79.8881,79.9346,79.7301,79.7673,32115.0
2022-12-15 11:05:00,85.81,85.81,85.54,85.59,21786.0,79.7766,79.7766,79.5255,79.572,21786.0
2022-12-15 11:10:00,85.61,85.78,85.56,85.69,28520.0,79.5906,79.7487,79.5441,79.665,28520.0
2022-12-15 11:15:00,85.69,85.82,85.61,85.77,29526.0,79.665,79.7859,79.5906,79.7394,29526.0
2022-12-15 11:20:00,85.78,85.87,85.59,85.59,42798.0,79.7487,79.8323,79.572,79.572,42798.0
2022-12-15 11:25:00,85.6,85.62,85.48,85.51,25512.0,79.5813,79.5999,79.4698,79.4976,25512.0
2022-12-15 11:30:00,85.52,85.66,85.51,85.66,23604.0,79.5069,79.6371,79.4976,79.6371,23604.0
2022-12-15 11:35:00,85.68,85.74,85.63,85.64,17392.0,79.6557,79.7115,79.6092,79.6185,17392.0
2022-12-15 11:40:00,85.64,85.65,85.49,85.6,24379.0,79.6185,79.6278,79.4791,79.5813,24379.0
2022-12-15 11:45:00,85.6,85.64,85.5,85.56,46880.0,79.5813,79.6185,79.4884,79.5441,46880.0
2022-12-15 11:50:00,85.56,85.77,85.53,85.77,22701.0,79.5441,79.7394,79.5162,79.7394,22701.0
2022-12-15 11:55:00,85.75,85.79,85.7,85.76,23016.0,79.7208,79.758,79.6743,79.7301,23016.0
2022-12-15 12:00:00,85.76,85.93,85.76,85.84,20107.0,79.7301,79.8881,79.7301,79.8044,20107.0
2022-12-15 12:05:00,85.85,85.92,85.79,85.9,28598.0,79.8137,79.8788,79.758,79.8602,28598.0
2022-12-15 12:10:00,85.9,86.02,85.83,86.01,22254.0,79.8602,79.9718,79.7951,79.9625,22254.0
2022-12-15 12:15:00,86.02,86.07,85.93,86.03,22381.0,79.9718,80.0183,79.8881,79.9811,22381.0
2022-12-15 12:20:00,86.02,86.02,85.89,85.93,21844.0,79.9718,79.9718,79.8509,79.8881,21844.0
2022-12-15 12:25:00,85.92,86.09,85.92,86.09,15216.0,79.8788,80.0369,79.8788,80.0369,15216.0
2022-12-15 12:30:00,86.09,86.19,86.09,86.16,19489.0,80.0369,80.1298,80.0369,80.1019,19489.0
2022-12-15 12:35:00,86.15,86.2,86.03,86.06,12958.0,80.0927,80.1391,79.9811,80.009,12958.0
2022-12-15 12:40:00,86.07,86.08,85.93,85.93,33955.0,80.0183,80.0276,79.8881,79.8881,33955.0
2022-12-15 12:45:00,85.91,85.95,85.8,85.87,38774.0,79.8695,79.9067,79.7673,79.8323,38774.0
2022-12-15 12:50:00,85.87,85.91,85.78,85.8,16799.0,79.8323,79.8695,79.7487,79.7673,16799.0
2022-12-15 12:55:00,85.79,85.79,85.58,85.58,84983.0,79.758,79.758,79.5627,79.5627,84983.0
2022-12-15 13:00:00,85.58,85.62,85.54,85.59,20520.0,79.5627,79.5999,79.5255,79.572,20520.0
2022-12-15 13:05:00,85.58,85.64,85.5,85.63,35272.0,79.5627,79.6185,79.4884,79.6092,35272.0
2022-12-15 13:10:00,85.64,85.7,85.61,85.65,21615.0,79.6185,79.6743,79.5906,79.6278,21615.0
2022-12-15 13:15:00,85.64,85.7,85.6,85.62,18151.0,79.6185,79.6743,79.5813,79.5999,18151.0
2022-12-15 13:20:00,85.62,85.66,85.59,85.64,6795.0,79.5999,79.6371,79.572,79.6185,6795.0
2022-12-15 13:25:00,85.65,85.69,85.61,85.66,11142.0,79.6278,79.665,79.5906,79.6371,11142.0
2022-12-15 13:30:00,85.66,85.69,85.59,85.62,15527.0,79.6371,79.665,79.572,79.5999,15527.0
2022-12-15 13:35:00,85.63,85.73,85.6,85.68,21819.0,79.6092,79.7022,79.5813,79.6557,21819.0
2022-12-15 13:40:00,85.68,85.7,85.49,85.52,21697.0,79.6557,79.6743,79.4791,79.5069,21697.0
2022-12-15 13:45:00,85.54,85.64,85.54,85.64,18026.0,79.5255,79.6185,79.5255,79.6185,18026.0
2022-12-15 13:50:00,85.65,85.71,85.64,85.7,20788.0,79.6278,79.6836,79.6185,79.6743,20788.0
2022-12-15 13:55:00,85.7,85.83,85.7,85.81,17368.0,79.6743,79.7951,79.6743,79.7766,17368.0
2022-12-15 14:00:00,85.81,85.81,85.69,85.7,29809.0,79.7766,79.7766,79.665,79.6743,29809.0
2022-12-15 14:05:00,85.69,85.71,85.58,85.58,20231.0,79.665,79.6836,79.5627,79.5627,20231.0
2022-12-15 14:10:00,85.57,85.67,85.57,85.66,20464.0,79.5534,79.6464,79.5534,79.6371,20464.0
2022-12-15 14:15:00,85.67,85.82,85.65,85.8,20029.0,79.6464,79.7859,79.6278,79.7673,20029.0
2022-12-15 14:20:00,85.79,85.85,85.77,85.77,14564.0,79.758,79.8137,79.7394,79.7394,14564.0
2022-12-15 14:25:00,85.76,85.79,85.69,85.76,15320.0,79.7301,79.758,79.665,79.7301,15320.0
2022-12-15 14:30:00,85.77,85.82,85.74,85.8,22287.0,79.7394,79.7859,79.7115,79.7673,22287.0
2022-12-15 14:35:00,85.8,85.94,85.74,85.91,28883.0,79.7673,79.8974,79.7115,79.8695,28883.0
2022-12-15 14:40:00,85.89,86.0,85.84,85.99,19519.0,79.8509,79.9532,79.8044,79.9439,19519.0
2022-12-15 14:45:00,85.98,86.02,85.77,85.77,27768.0,79.9346,79.9718,79.7394,79.7394,27768.0
2022-12-15 14:50:00,85.77,85.86,85.67,85.86,26045.0,79.7394,79.823,79.6464,79.823,26045.0
2022-12-15 14:55:00,85.86,85.89,85.82,85.89,20105.0,79.823,79.8509,79.7859,79.8509,20105.0
2022-12-15 15:00:00,85.9,86.12,85.89,86.02,46094.0,79.8602,80.0648,79.8509,79.9718,46094.0
2022-12-15 15:05:00,86.03,86.04,85.89,86.03,31247.0,79.9811,79.9904,79.8509,79.9811,31247.0
2022-12-15 15:10:00,86.04,86.13,85.87,85.87,50799.0,79.9904,80.0741,79.8323,79.8323,50799.0
2022-12-15 15:15:00,85.86,85.95,85.79,85.8,65779.0,79.823,79.9067,79.758,79.7673,65779.0
2022-12-15 15:20:00,85.8,85.91,85.73,85.87,41282.0,79.7673,79.8695,79.7022,79.8323,41282.0
2022-12-15 15:25:00,85.88,86.03,85.84,86.01,31444.0,79.8416,79.9811,79.8044,79.9625,31444.0
2022-12-15 15:30:00,86.01,86.2,86.0,86.18,53807.0,79.9625,80.1391,79.9532,80.1205,53807.0
2022-12-15 15:35:00,86.18,86.18,85.87,85.88,57472.0,80.1205,80.1205,79.8323,79.8416,57472.0
2022-12-15 15:40:00,85.89,85.93,85.69,85.7,53820.0,79.8509,79.8881,79.665,79.6743,53820.0
2022-12-15 15:45:00,85.69,85.81,85.68,85.71,63135.0,79.665,79.7766,79.6557,79.6836,63135.0
2022-12-15 15:50:00,85.71,85.9,85.69,85.84,119484.0,79.6836,79.8602,79.665,79.8044,119484.0
2022-12-15 15:55:00,85.83,85.88,85.73,85.84,375614.0,79.7951,79.8416,79.7022,79.8044,375614.0
2022-12-16 09:30:00,84.6,84.83,84.44,84.5,1609968.0,78.6516,78.8655,78.5029,78.5587,1609968.0
2022-12-16 09:35:00,84.52,84.65,84.39,84.6,78781.0,78.5773,78.6981,78.4564,78.6516,78781.0
2022-12-16 09:40:00,84.61,84.82,84.58,84.65,52126.0,78.6609,78.8562,78.633,78.6981,52126.0
2022-12-16 09:45:00,84.68,84.84,84.64,84.78,48123.0,78.726,78.8748,78.6888,78.819,48123.0
2022-12-16 09:50:00,84.78,84.86,84.66,84.67,32090.0,78.819,78.8934,78.7074,78.7167,32090.0
2022-12-16 09:55:00,84.65,84.76,84.61,84.69,31697.0,78.6981,78.8004,78.6609,78.7353,31697.0
2022-12-16 10:00:00,84.7,84.71,84.49,84.52,39896.0,78.7446,78.7539,78.5494,78.5773,39896.0
2022-12-16 10:05:00,84.55,84.6,84.34,84.39,57303.0,78.6051,78.6516,78.4099,78.4564,57303.0
2022-12-16 10:10:00,84.42,84.43,84.16,84.17,65149.0,78.4843,78.4936,78.2426,78.2519,65149.0
2022-12-16 10:15:00,84.17,84.5,84.04,84.5,47973.0,78.2519,78.5587,78.131,78.5587,47973.0
2022-12-16 10:20:00,84.51,84.52,84.35,84.35,29130.0,78.568,78.5773,78.4192,78.4192,29130.0
2022-12-16 10:25:00,84.34,84.36,84.22,84.22,25466.0,78.4099,78.4285,78.2984,78.2984,25466.0
2022-12-16 10:30:00,84.22,84.32,83.9,83.97,53623.0,78.2984,78.3913,78.0009,78.0659,53623.0
2022-12-16 10:35:00,83.98,84.06,83.86,83.96,92111.0,78.0752,78.1496,77.9637,78.0566,92111.0
2022-12-16 10:40:00,83.94,84.11,83.81,84.05,28257.0,78.038,78.1961,77.9172,78.1403,28257.0
2022-12-16 10:45:00,84.06,84.1,83.95,83.95,21919.0,78.1496,78.1868,78.0473,78.0473,21919.0
2022-12-16 10:50:00,83.97,84.03,83.91,84.03,24356.0,78.0659,78.1217,78.0101,78.1217,24356.0
2022-12-16 10:55:00,84.03,84.13,84.02,84.11,23783.0,78.1217,78.2147,78.1124,78.1961,23783.0
2022-12-16 11:00:00,84.13,84.19,83.89,83.91,38091.0,78.2147,78.2705,77.9916,78.0101,38091.0
2022-12-16 11:05:00,83.92,83.97,83.63,83.7,42126.0,78.0194,78.0659,77.7498,77.8149,42126.0
2022-12-16 11:10:00,83.68,83.88,83.55,83.87,61824.0,77.7963,77.9823,77.6755,77.973,61824.0
2022-12-16 11:15:00,83.85,83.9,83.65,83.75,37533.0,77.9544,78.0009,77.7684,77.8614,37533.0
2022-12-16 11:20:00,83.74,83.81,83.59,83.62,41004.0,77.8521,77.9172,77.7126,77.7405,41004.0
2022-12-16 11:25:00,83.63,83.73,83.57,83.62,45134.0,77.7498,77.8428,77.6941,77.7405,45134.0
2022-12-16 11:30:00,83.62,83.74,83.45,83.53,56900.0,77.7405,77.8521,77.5825,77.6569,56900.0
2022-12-16 11:35:00,83.54,83.68,83.41,83.55,55984.0,77.6662,77.7963,77.5453,77.6755,55984.0
2022-12-16 11:40:00,83.55,83.71,83.52,83.63,26952.0,77.6755,77.8242,77.6476,77.7498,26952.0
2022-12-16 11:45:00,83.64,83.68,83.46,83.46,26893.0,77.7591,77.7963,77.5918,77.5918,26893.0
2022-12-16 11:50:00,83.47,83.48,83.35,83.39,49402.0,77.6011,77.6104,77.4895,77.5267,49402.0
2022-12-16 11:55:00,83.38,83.48,83.31,83.41,59545.0,77.5174,77.6104,77.4523,77.5453,59545.0
2022-12-16 12:00:00,83.42,83.56,83.27,83.5,59141.0,77.5546,77.6848,77.4151,77.629,59141.0
2022-12-16 12:05:00,83.5,83.59,83.48,83.57,26057.0,77.629,77.7126,77.6104,77.6941,26057.0
2022-12-16 12:10:00,83.59,83.9,83.59,83.84,51923.0,77.7126,78.0009,77.7126,77.9451,51923.0
2022-12-16 12:15:00,83.84,83.96,83.8,83.92,30793.0,77.9451,78.0566,77.9079,78.0194,30793.0
2022-12-16 12:20:00,83.92,83.99,83.85,83.92,44129.0,78.0194,78.0845,77.9544,78.0194,44129.0
2022-12-16 12:25:00,83.91,83.93,83.8,83.86,30188.0,78.0101,78.0287,77.9079,77.9637,30188.0
2022-12-16 12:30:00,83.86,83.9,83.79,83.88,24594.0,77.9637,78.0009,77.8986,77.9823,24594.0
2022-12-16 12:35:00,83.86,83.95,83.81,83.9,50910.0,77.9637,78.0473,77.9172,78.0009,50910.0
2022-12-16 12:40:00,83.9,83.92,83.62,83.62,43061.0,78.0009,78.0194,77.7405,77.7405,43061.0
2022-12-16 12:45:00,83.62,83.69,83.59,83.65,32380.0,77.7405,77.8056,77.7126,77.7684,32380.0
2022-12-16 12:50:00,83.64,83.64,83.49,83.53,32954.0,77.7591,77.7591,77.6197,77.6569,32954.0
2022-12-16 12:55:00,83.52,83.6,83.5,83.56,35205.0,77.6476,77.7219,77.629,77.6848,35205.0
2022-12-16 13:00:00,83.58,83.67,83.54,83.56,38830.0,77.7034,77.787,77.6662,77.6848,38830.0
2022-12-16 13:05:00,83.56,83.63,83.53,83.6,29711.0,77.6848,77.7498,77.6569,77.7219,29711.0
2022-12-16 13:10:00,83.58,83.67,83.58,83.62,28326.0,77.7034,77.787,77.7034,77.7405,28326.0
2022-12-16 13:15:00,83.63,83.7,83.62,83.62,28427.0,77.7498,77.8149,77.7405,77.7405,28427.0
2022-12-16 13:20:00,83.63,83.64,83.51,83.51,38377.0,77.7498,77.7591,77.6383,77.6383,38377.0
2022-12-16 13:25:00,83.51,83.58,83.47,83.54,28722.0,77.6383,77.7034,77.6011,77.6662,28722.0
2022-12-16 13:30:00,83.54,83.81,83.47,83.79,37030.0,77.6662,77.9172,77.6011,77.8986,37030.0
2022-12-16 13:35:00,83.78,83.78,83.45,83.45,51133.0,77.8893,77.8893,77.5825,77.5825,51133.0
2022-12-16 13:40:00,83.44,83.57,83.42,83.56,42970.0,77.5732,77.6941,77.5546,77.6848,42970.0
2022-12-16 13:45:00,83.57,83.64,83.54,83.54,34858.0,77.6941,77.7591,77.6662,77.6662,34858.0
2022-12-16 13:50:00,83.55,83.63,83.54,83.59,21148.0,77.6755,77.7498,77.6662,77.7126,21148.0
2022-12-16 13:55:00,83.58,83.65,83.52,83.59,23437.0,77.7034,77.7684,77.6476,77.7126,23437.0
2022-12-16 14:00:00,83.59,83.69,83.55,83.64,33198.0,77.7126,77.8056,77.6755,77.7591,33198.0
2022-12-16 14:05:00,83.63,83.78,83.59,83.76,32450.0,77.7498,77.8893,77.7126,77.8707,32450.0
2022-12-16 14:10:00,83.76,83.89,83.76,83.85,39833.0,77.8707,77.9916,77.8707,77.9544,39833.0
2022-12-16 14:15:00,83.84,83.92,83.79,83.79,37225.0,77.9451,78.0194,77.8986,77.8986,37225.0
2022-12-16 14:20:00,83.8,83.83,83.62,83.64,47688.0,77.9079,77.9358,77.7405,77.7591,47688.0
2022-12-16 14:25:00,83.65,83.65,83.51,83.59,29718.0,77.7684,77.7684,77.6383,77.7126,29718.0
2022-12-16 14:30:00,83.59,83.62,83.5,83.54,30926.0,77.7126,77.7405,77.629,77.6662,30926.0
2022-12-16 14:35:00,83.54,83.63,83.52,83.55,36910.0,77.6662,77.7498,77.6476,77.6755,36910.0
2022-12-16 14:40:00,83.55,83.65,83.51,83.58,50086.0,77.6755,77.7684,77.6383,77.7034,50086.0
2022-12-16 14:45:00,83.59,83.75,83.52,83.75,67016.0,77.7126,77.8614,77.6476,77.8614,67016.0
2022-12-16 14:50:00,83.75,83.94,83.74,83.93,41559.0,77.8614,78.038,77.8521,78.0287,41559.0
2022-12-16 14:55:00,83.94,84.1,83.88,84.02,49219.0,78.038,78.1868,77.9823,78.1124,49219.0
2022-12-16 15:00:00,84.02,84.17,84.0,84.01,38636.0,78.1124,78.2519,78.0938,78.1031,38636.0
2022-12-16 15:05:00,84.0,84.02,83.87,83.93,33110.0,78.0938,78.1124,77.973,78.0287,33110.0
2022-12-16 15:10:00,83.92,84.25,83.89,84.23,47985.0,78.0194,78.3262,77.9916,78.3076,47985.0
2022-12-16 15:15:00,84.25,84.33,84.07,84.07,78576.0,78.3262,78.4006,78.1589,78.1589,78576.0
2022-12-16 15:20:00,84.06,84.15,84.02,84.15,53624.0,78.1496,78.2333,78.1124,78.2333,53624.0
2022-12-16 15:25:00,84.15,84.26,84.12,84.22,37739.0,78.2333,78.3355,78.2054,78.2984,37739.0
2022-12-16 15:30:00,84.22,84.41,84.22,84.37,75916.0,78.2984,78.475,78.2984,78.4378,75916.0
2022-12-16 15:35:00,84.37,84.45,84.29,84.29,80957.0,78.4378,78.5122,78.3634,78.3634,80957.0
2022-12-16 15:40:00,84.29,84.43,84.22,84.33,83260.0,78.3634,78.4936,78.2984,78.4006,83260.0
2022-12-16 15:45:00,84.31,84.68,84.25,84.45,178449.0,78.382,78.726,78.3262,78.5122,178449.0
2022-12-16 15:50:00,84.45,84.48,84.09,84.18,162028.0,78.5122,78.5401,78.1775,78.2612,162028.0
2022-12-16 15:55:00,84.18,84.26,84.01,84.05,526563.0,78.2612,78.3355,78.1031,78.1403,526563.0
2022-12-19 09:30:00,83.98,83.99,83.55,83.7,110683.0,78.0752,78.0845,77.6755,77.8149,110683.0
2022-12-19 09:35:00,83.71,84.13,83.68,84.04,33183.0,77.8242,78.2147,77.7963,78.131,33183.0
2022-12-19 09:40:00,84.0,84.16,83.84,83.89,23764.0,78.0938,78.2426,77.9451,77.9916,23764.0
2022-12-19 09:45:00,83.91,83.94,83.64,83.68,41791.0,78.0101,78.038,77.7591,77.7963,41791.0
2022-12-19 09:50:00,83.68,83.76,83.6,83.69,34013.0,77.7963,77.8707,77.7219,77.8056,34013.0
2022-12-19 09:55:00,83.67,83.72,83.6,83.66,30018.0,77.787,77.8335,77.7219,77.7777,30018.0
2022-12-19 10:00:00,83.67,83.74,83.62,83.66,41911.0,77.787,77.8521,77.7405,77.7777,41911.0
2022-12-19 10:05:00,83.65,83.75,83.54,83.6,26270.0,77.7684,77.8614,77.6662,77.7219,26270.0
2022-12-19 10:10:00,83.6,83.96,83.6,83.94,38123.0,77.7219,78.0566,77.7219,78.038,38123.0
2022-12-19 10:15:00,83.92,84.03,83.88,83.99,35273.0,78.0194,78.1217,77.9823,78.0845,35273.0
2022-12-19 10:20:00,83.97,84.21,83.91,84.2,38544.0,78.0659,78.2891,78.0101,78.2798,38544.0
2022-12-19 10:25:00,84.22,84.28,84.15,84.23,39609.0,78.2984,78.3541,78.2333,78.3076,39609.0
2022-12-19 10:30:00,84.23,84.25,84.05,84.09,32256.0,78.3076,78.3262,78.1403,78.1775,32256.0
2022-12-19 10:35:00,84.09,84.28,84.09,84.13,28625.0,78.1775,78.3541,78.1775,78.2147,28625.0
2022-12-19 10:40:00,84.13,84.16,84.03,84.05,51338.0,78.2147,78.2426,78.1217,78.1403,51338.0
2022-12-19 10:45:00,84.05,84.15,83.97,84.15,22502.0,78.1403,78.2333,78.0659,78.2333,22502.0
2022-12-19 10:50:00,84.15,84.15,84.03,84.04,12045.0,78.2333,78.2333,78.1217,78.131,12045.0
2022-12-19 10:55:00,84.04,84.08,83.85,83.85,13080.0,78.131,78.1682,77.9544,77.9544,13080.0
2022-12-19 11:00:00,83.83,83.83,83.63,83.64,18804.0,77.9358,77.9358,77.7498,77.7591,18804.0
2022-12-19 11:05:00,83.64,83.72,83.62,83.71,24114.0,77.7591,77.8335,77.7405,77.8242,24114.0
2022-12-19 11:10:00,83.72,83.77,83.56,83.58,33337.0,77.8335,77.88,77.6848,77.7034,33337.0
2022-12-19 11:15:00,83.59,83.68,83.54,83.65,30914.0,77.7126,77.7963,77.6662,77.7684,30914.0
2022-12-19 11:20:00,83.65,83.68,83.53,83.61,19569.0,77.7684,77.7963,77.6569,77.7312,19569.0
2022-12-19 11:25:00,83.6,83.61,83.43,83.43,23162.0,77.7219,77.7312,77.5639,77.5639,23162.0
2022-12-19 11:30:00,83.44,83.44,83.29,83.33,24939.0,77.5732,77.5732,77.4337,77.4709,24939.0
2022-12-19 11:35:00,83.33,83.33,83.17,83.22,28395.0,77.4709,77.4709,77.3222,77.3687,28395.0
2022-12-19 11:40:00,83.23,83.38,83.22,83.34,43547.0,77.378,77.5174,77.3687,77.4802,43547.0
2022-12-19 11:45:00,83.33,83.48,83.31,83.48,36604.0,77.4709,77.6104,77.4523,77.6104,36604.0
2022-12-19 11:50:00,83.48,83.54,83.45,83.54,38666.0,77.6104,77.6662,77.5825,77.6662,38666.0
2022-12-19 11:55:00,83.55,83.63,83.51,83.62,27395.0,77.6755,77.7498,77.6383,77.7405,27395.0
2022-12-19 12:00:00,83.63,83.82,83.62,83.82,12267.0,77.7498,77.9265,77.7405,77.9265,12267.0
2022-12-19 12:05:00,83.81,83.91,83.78,83.9,24315.0,77.9172,78.0101,77.8893,78.0009,24315.0
2022-12-19 12:10:00,83.88,84.0,83.85,83.99,20611.0,77.9823,78.0938,77.9544,78.0845,20611.0
2022-12-19 12:15:00,83.97,84.01,83.83,83.88,19848.0,78.0659,78.1031,77.9358,77.9823,19848.0
2022-12-19 12:20:00,83.88,83.9,83.8,83.81,13664.0,77.9823,78.0009,77.9079,77.9172,13664.0
2022-12-19 12:25:00,83.8,83.83,83.73,83.77,17324.0,77.9079,77.9358,77.8428,77.88,17324.0
2022-12-19 12:30:00,83.77,83.78,83.68,83.72,23229.0,77.88,77.8893,77.7963,77.8335,23229.0
2022-12-19 12:35:00,83.7,83.84,83.69,83.82,19644.0,77.8149,77.9451,77.8056,77.9265,19644.0
2022-12-19 12:40:00,83.83,83.86,83.79,83.8,18762.0,77.9358,77.9637,77.8986,77.9079,18762.0
2022-12-19 12:45:00,83.81,83.99,83.81,83.96,13485.0,77.9172,78.0845,77.9172,78.0566,13485.0
2022-12-19 12:50:00,83.97,84.06,83.97,84.06,16876.0,78.0659,78.1496,78.0659,78.1496,16876.0
2022-12-19 12:55:00,84.06,84.1,84.04,84.08,13839.0,78.1496,78.1868,78.131,78.1682,13839.0
2022-12-19 13:00:00,84.08,84.13,84.05,84.08,14101.0,78.1682,78.2147,78.1403,78.1682,14101.0
2022-12-19 13:05:00,84.1,84.1,83.91,83.93,15114.0,78.1868,78.1868,78.0101,78.0287,15114.0
2022-12-19 13:10:00,83.94,83.97,83.92,83.97,12987.0,78.038,78.0659,78.0194,78.0659,12987.0
2022-12-19 13:15:00,83.97,83.98,83.92,83.97,14743.0,78.0659,78.0752,78.0194,78.0659,14743.0
2022-12-19 13:20:00,83.96,84.08,83.96,84.04,25367.0,78.0566,78.1682,78.0566,78.131,25367.0
2022-12-19 13:25:00,84.04,84.08,83.94,83.94,18829.0,78.131,78.1682,78.038,78.038,18829.0
2022-12-19 13:30:00,83.95,84.0,83.82,83.82,26451.0,78.0473,78.0938,77.9265,77.9265,26451.0
2022-12-19 13:35:00,83.82,83.87,83.77,83.85,33405.0,77.9265,77.973,77.88,77.9544,33405.0
2022-12-19 13:40:00,83.86,83.88,83.7,83.72,17050.0,77.9637,77.9823,77.8149,77.8335,17050.0
2022-12-19 13:45:00,83.72,83.72,83.65,83.67,13040.0,77.8335,77.8335,77.7684,77.787,13040.0
2022-12-19 13:50:00,83.66,83.66,83.6,83.62,17045.0,77.7777,77.7777,77.7219,77.7405,17045.0
2022-12-19 13:55:00,83.61,83.62,83.52,83.53,19539.0,77.7312,77.7405,77.6476,77.6569,19539.0
2022-12-19 14:00:00,83.54,83.55,83.32,83.36,22896.0,77.6662,77.6755,77.4616,77.4988,22896.0
2022-12-19 14:05:00,83.34,83.43,83.34,83.37,26905.0,77.4802,77.5639,77.4802,77.5081,26905.0
2022-12-19 14:10:00,83.36,83.38,83.2,83.2,24464.0,77.4988,77.5174,77.3501,77.3501,24464.0
2022-12-19 14:15:00,83.2,83.22,83.13,83.14,31580.0,77.3501,77.3687,77.285,77.2943,31580.0
2022-12-19 14:20:00,83.13,83.19,83.06,83.08,32287.0,77.285,77.3408,77.2199,77.2385,32287.0
2022-12-19 14:25:00,83.09,83.16,83.06,83.08,14594.0,77.2478,77.3129,77.2199,77.2385,14594.0
2022-12-19 14:30:00,83.08,83.15,83.04,83.14,17294.0,77.2385,77.3036,77.2013,77.2943,17294.0
2022-12-19 14:35:00,83.13,83.14,83.02,83.04,21193.0,77.285,77.2943,77.1827,77.2013,21193.0
2022-12-19 14:40:00,83.03,83.1,82.96,83.1,38767.0,77.192,77.2571,77.1269,77.2571,38767.0
2022-12-19 14:45:00,83.11,83.25,83.08,83.08,28679.0,77.2664,77.3966,77.2385,77.2385,28679.0
2022-12-19 14:50:00,83.09,83.09,82.97,83.05,29680.0,77.2478,77.2478,77.1362,77.2106,29680.0
2022-12-19 14:55:00,83.04,83.16,83.01,83.14,30365.0,77.2013,77.3129,77.1734,77.2943,30365.0
2022-12-19 15:00:00,83.14,83.15,83.04,83.06,24671.0,77.2943,77.3036,77.2013,77.2199,24671.0
2022-12-19 15:05:00,83.07,83.2,83.07,83.19,18903.0,77.2292,77.3501,77.2292,77.3408,18903.0
2022-12-19 15:10:00,83.19,83.23,83.15,83.15,21493.0,77.3408,77.378,77.3036,77.3036,21493.0
2022-12-19 15:15:00,83.15,83.23,83.14,83.2,22156.0,77.3036,77.378,77.2943,77.3501,22156.0
2022-12-19 15:20:00,83.18,83.18,83.02,83.09,26074.0,77.3315,77.3315,77.1827,77.2478,26074.0
2022-12-19 15:25:00,83.1,83.16,83.02,83.05,35492.0,77.2571,77.3129,77.1827,77.2106,35492.0
2022-12-19 15:30:00,83.05,83.19,83.03,83.18,56815.0,77.2106,77.3408,77.192,77.3315,56815.0
2022-12-19 15:35:00,83.19,83.27,83.13,83.14,41055.0,77.3408,77.4151,77.285,77.2943,41055.0
2022-12-19 15:40:00,83.14,83.24,83.1,83.17,55618.0,77.2943,77.3873,77.2571,77.3222,55618.0
2022-12-19 15:45:00,83.17,83.31,83.17,83.3,49853.0,77.3222,77.4523,77.3222,77.443,49853.0
2022-12-19 15:50:00,83.3,83.49,83.3,83.47,104455.0,77.443,77.6197,77.443,77.6011,104455.0
2022-12-19 15:55:00,83.48,83.58,83.45,83.49,249486.0,77.6104,77.7034,77.5825,77.6197,249486.0
2022-12-20 09:30:00,83.4,83.4,82.85,82.9,140991.0,77.536,77.536,77.0247,77.0712,140991.0
2022-12-20 09:35:00,82.86,82.93,82.74,82.93,97568.0,77.034,77.0991,76.9224,77.0991,97568.0
2022-12-20 09:40:00,82.93,83.06,82.91,82.99,29006.0,77.0991,77.2199,77.0805,77.1548,29006.0
2022-12-20 09:45:00,82.98,83.11,82.95,83.11,38100.0,77.1455,77.2664,77.1176,77.2664,38100.0
2022-12-20 09:50:00,83.14,83.34,83.06,83.33,38309.0,77.2943,77.4802,77.2199,77.4709,38309.0
2022-12-20 09:55:00,83.34,83.62,83.29,83.58,22255.0,77.4802,77.7405,77.4337,77.7034,22255.0
2022-12-20 10:00:00,83.59,83.72,83.57,83.59,23156.0,77.7126,77.8335,77.6941,77.7126,23156.0
2022-12-20 10:05:00,83.59,83.79,83.59,83.78,46087.0,77.7126,77.8986,77.7126,77.8893,46087.0
2022-12-20 10:10:00,83.77,83.79,83.66,83.73,45756.0,77.88,77.8986,77.7777,77.8428,45756.0
2022-12-20 10:15:00,83.73,83.83,83.69,83.76,18742.0,77.8428,77.9358,77.8056,77.8707,18742.0
2022-12-20 10:20:00,83.77,83.98,83.72,83.87,36253.0,77.88,78.0752,77.8335,77.973,36253.0
2022-12-20 10:25:00,83.89,83.9,83.74,83.78,21310.0,77.9916,78.0009,77.8521,77.8893,21310.0
2022-12-20 10:30:00,83.79,83.86,83.66,83.67,32022.0,77.8986,77.9637,77.7777,77.787,32022.0
2022-12-20 10:35:00,83.67,83.7,83.59,83.59,31352.0,77.787,77.8149,77.7126,77.7126,31352.0
2022-12-20 10:40:00,83.59,83.69,83.58,83.63,32239.0,77.7126,77.8056,77.7034,77.7498,32239.0
2022-12-20 10:45:00,83.63,83.76,83.6,83.71,23153.0,77.7498,77.8707,77.7219,77.8242,23153.0
2022-12-20 10:50:00,83.69,83.75,83.6,83.69,17403.0,77.8056,77.8614,77.7219,77.8056,17403.0
2022-12-20 10:55:00,83.71,83.75,83.45,83.45,28292.0,77.8242,77.8614,77.5825,77.5825,28292.0
2022-12-20 11:00:00,83.45,83.54,83.4,83.47,34509.0,77.5825,77.6662,77.536,77.6011,34509.0
2022-12-20 11:05:00,83.48,83.5,83.41,83.43,21153.0,77.6104,77.629,77.5453,77.5639,21153.0
2022-12-20 11:10:00,83.43,83.56,83.42,83.48,23790.0,77.5639,77.6848,77.5546,77.6104,23790.0
2022-12-20 11:15:00,83.48,83.5,83.3,83.39,37285.0,77.6104,77.629,77.443,77.5267,37285.0
2022-12-20 11:20:00,83.41,83.46,83.37,83.45,11905.0,77.5453,77.5918,77.5081,77.5825,11905.0
2022-12-20 11:25:00,83.44,83.45,83.28,83.31,28243.0,77.5732,77.5825,77.4244,77.4523,28243.0
2022-12-20 11:30:00,83.29,83.34,83.25,83.33,18113.0,77.4337,77.4802,77.3966,77.4709,18113.0
2022-12-20 11:35:00,83.33,83.46,83.28,83.46,17178.0,77.4709,77.5918,77.4244,77.5918,17178.0
2022-12-20 11:40:00,83.45,83.5,83.34,83.42,16121.0,77.5825,77.629,77.4802,77.5546,16121.0
2022-12-20 11:45:00,83.41,83.57,83.4,83.55,15452.0,77.5453,77.6941,77.536,77.6755,15452.0
2022-12-20 11:50:00,83.56,83.58,83.43,83.46,23150.0,77.6848,77.7034,77.5639,77.5918,23150.0
2022-12-20 11:55:00,83.46,83.57,83.43,83.53,33406.0,77.5918,77.6941,77.5639,77.6569,33406.0
2022-12-20 12:00:00,83.54,83.54,83.48,83.5,16715.0,77.6662,77.6662,77.6104,77.629,16715.0
2022-12-20 12:05:00,83.5,83.67,83.5,83.64,29732.0,77.629,77.787,77.629,77.7591,29732.0
2022-12-20 12:10:00,83.64,83.77,83.63,83.7,21773.0,77.7591,77.88,77.7498,77.8149,21773.0
2022-12-20 12:15:00,83.7,83.74,83.64,83.68,16910.0,77.8149,77.8521,77.7591,77.7963,16910.0
2022-12-20 12:20:00,83.69,83.84,83.67,83.82,13801.0,77.8056,77.9451,77.787,77.9265,13801.0
2022-12-20 12:25:00,83.81,83.85,83.74,83.76,29821.0,77.9172,77.9544,77.8521,77.8707,29821.0
2022-12-20 12:30:00,83.76,83.78,83.63,83.64,17688.0,77.8707,77.8893,77.7498,77.7591,17688.0
2022-12-20 12:35:00,83.62,83.77,83.6,83.76,16501.0,77.7405,77.88,77.7219,77.8707,16501.0
2022-12-20 12:40:00,83.76,83.85,83.76,83.81,14686.0,77.8707,77.9544,77.8707,77.9172,14686.0
2022-12-20 12:45:00,83.79,83.87,83.78,83.85,11978.0,77.8986,77.973,77.8893,77.9544,11978.0
2022-12-20 12:50:00,83.85,83.95,83.83,83.94,20236.0,77.9544,78.0473,77.9358,78.038,20236.0
2022-12-20 12:55:00,83.95,84.01,83.93,83.96,35031.0,78.0473,78.1031,78.0287,78.0566,35031.0
2022-12-20 13:00:00,83.97,84.04,83.96,84.01,12158.0,78.0659,78.131,78.0566,78.1031,12158.0
2022-12-20 13:05:00,84.0,84.02,83.88,83.88,13382.0,78.0938,78.1124,77.9823,77.9823,13382.0
2022-12-20 13:10:00,83.9,83.9,83.76,83.8,14241.0,78.0009,78.0009,77.8707,77.9079,14241.0
2022-12-20 13:15:00,83.8,83.92,83.79,83.86,17934.0,77.9079,78.0194,77.8986,77.9637,17934.0
2022-12-20 13:20:00,83.84,83.92,83.79,83.88,15504.0,77.9451,78.0194,77.8986,77.9823,15504.0
2022-12-20 13:25:00,83.89,83.98,83.87,83.88,14299.0,77.9916,78.0752,77.973,77.9823,14299.0
2022-12-20 13:30:00,83.88,83.95,83.87,83.89,21297.0,77.9823,78.0473,77.973,77.9916,21297.0
2022-12-20 13:35:00,83.9,83.98,83.89,83.93,18976.0,78.0009,78.0752,77.9916,78.0287,18976.0
2022-12-20 13:40:00,83.94,83.97,83.87,83.92,13222.0,78.038,78.0659,77.973,78.0194,13222.0
2022-12-20 13:45:00,83.94,83.96,83.89,83.93,16788.0,78.038,78.0566,77.9916,78.0287,16788.0
2022-12-20 13:50:00,83.95,83.96,83.78,83.78,25395.0,78.0473,78.0566,77.8893,77.8893,25395.0
2022-12-20 13:55:00,83.79,83.81,83.73,83.79,19001.0,77.8986,77.9172,77.8428,77.8986,19001.0
2022-12-20 14:00:00,83.8,83.92,83.76,83.91,22011.0,77.9079,78.0194,77.8707,78.0101,22011.0
2022-12-20 14:05:00,83.91,83.91,83.79,83.87,19062.0,78.0101,78.0101,77.8986,77.973,19062.0
2022-12-20 14:10:00,83.86,83.95,83.86,83.94,12445.0,77.9637,78.0473,77.9637,78.038,12445.0
2022-12-20 14:15:00,83.94,83.94,83.86,83.91,18193.0,78.038,78.038,77.9637,78.0101,18193.0
2022-12-20 14:20:00,83.91,83.92,83.84,83.88,14876.0,78.0101,78.0194,77.9451,77.9823,14876.0
2022-12-20 14:25:00,83.85,83.92,83.78,83.9,39640.0,77.9544,78.0194,77.8893,78.0009,39640.0
2022-12-20 14:30:00,83.91,83.91,83.81,83.81,13465.0,78.0101,78.0101,77.9172,77.9172,13465.0
2022-12-20 14:35:00,83.81,83.82,83.71,83.77,25604.0,77.9172,77.9265,77.8242,77.88,25604.0
2022-12-20 14:40:00,83.79,83.8,83.7,83.73,13183.0,77.8986,77.9079,77.8149,77.8428,13183.0
2022-12-20 14:45:00,83.74,83.8,83.74,83.78,19843.0,77.8521,77.9079,77.8521,77.8893,19843.0
2022-12-20 14:50:00,83.78,83.78,83.69,83.72,18029.0,77.8893,77.8893,77.8056,77.8335,18029.0
2022-12-20 14:55:00,83.73,83.74,83.63,83.65,14561.0,77.8428,77.8521,77.7498,77.7684,14561.0
2022-12-20 15:00:00,83.64,83.65,83.53,83.55,44133.0,77.7591,77.7684,77.6569,77.6755,44133.0
2022-12-20 15:05:00,83.55,83.57,83.47,83.56,30059.0,77.6755,77.6941,77.6011,77.6848,30059.0
2022-12-20 15:10:00,83.56,83.62,83.52,83.62,30855.0,77.6848,77.7405,77.6476,77.7405,30855.0
2022-12-20 15:15:00,83.63,83.71,83.63,83.66,25656.0,77.7498,77.8242,77.7498,77.7777,25656.0
2022-12-20 15:20:00,83.66,83.68,83.63,83.67,20860.0,77.7777,77.7963,77.7498,77.787,20860.0
2022-12-20 15:25:00,83.68,83.85,83.67,83.84,21475.0,77.7963,77.9544,77.787,77.9451,21475.0
2022-12-20 15:30:00,83.84,83.9,83.81,83.9,33867.0,77.9451,78.0009,77.9172,78.0009,33867.0
2022-12-20 15:35:00,83.9,83.96,83.85,83.93,44704.0,78.0009,78.0566,77.9544,78.0287,44704.0
2022-12-20 15:40:00,83.93,83.94,83.86,83.88,38792.0,78.0287,78.038,77.9637,77.9823,38792.0
2022-12-20 15:45:00,83.88,83.91,83.77,83.85,52449.0,77.9823,78.0101,77.88,77.9544,52449.0
2022-12-20 15:50:00,83.85,83.85,83.66,83.67,130599.0,77.9544,77.9544,77.7777,77.787,130599.0
2022-12-20 15:55:00,83.68,83.69,83.42,83.52,340695.0,77.7963,77.8056,77.5546,77.6476,340695.0
2022-12-21 09:30:00,83.85,84.0,83.72,83.87,130197.0,77.9544,78.0938,77.8335,77.973,130197.0
2022-12-21 09:35:00,83.86,83.97,83.65,83.93,31693.0,77.9637,78.0659,77.7684,78.0287,31693.0
2022-12-21 09:40:00,83.93,84.13,83.89,84.09,33468.0,78.0287,78.2147,77.9916,78.1775,33468.0
2022-12-21 09:45:00,84.09,84.38,84.09,84.32,58197.0,78.1775,78.4471,78.1775,78.3913,58197.0
2022-12-21 09:50:00,84.33,84.43,84.19,84.22,39953.0,78.4006,78.4936,78.2705,78.2984,39953.0
2022-12-21 09:55:00,84.22,84.25,84.08,84.18,20031.0,78.2984,78.3262,78.1682,78.2612,20031.0
2022-12-21 10:00:00,84.18,84.3,84.12,84.22,40743.0,78.2612,78.3727,78.2054,78.2984,40743.0
2022-12-21 10:05:00,84.21,84.45,84.2,84.38,38837.0,78.2891,78.5122,78.2798,78.4471,38837.0
2022-12-21 10:10:00,84.39,84.41,84.32,84.34,31802.0,78.4564,78.475,78.3913,78.4099,31802.0
2022-12-21 10:15:00,84.34,84.42,84.27,84.34,56352.0,78.4099,78.4843,78.3448,78.4099,56352.0
2022-12-21 10:20:00,84.36,84.39,84.33,84.34,10349.0,78.4285,78.4564,78.4006,78.4099,10349.0
2022-12-21 10:25:00,84.35,84.47,84.32,84.46,20739.0,78.4192,78.5308,78.3913,78.5215,20739.0
2022-12-21 10:30:00,84.46,84.56,84.39,84.5,52601.0,78.5215,78.6144,78.4564,78.5587,52601.0
2022-12-21 10:35:00,84.5,84.54,84.43,84.48,51755.0,78.5587,78.5959,78.4936,78.5401,51755.0
2022-12-21 10:40:00,84.48,84.5,84.42,84.5,45751.0,78.5401,78.5587,78.4843,78.5587,45751.0
2022-12-21 10:45:00,84.49,84.6,84.49,84.6,34631.0,78.5494,78.6516,78.5494,78.6516,34631.0
2022-12-21 10:50:00,84.6,84.68,84.6,84.61,23389.0,78.6516,78.726,78.6516,78.6609,23389.0
2022-12-21 10:55:00,84.62,84.89,84.62,84.87,46206.0,78.6702,78.9212,78.6702,78.9026,46206.0
2022-12-21 11:00:00,84.87,84.95,84.85,84.94,32307.0,78.9026,78.977,78.8841,78.9677,32307.0
2022-12-21 11:05:00,84.95,84.95,84.74,84.84,38173.0,78.977,78.977,78.7818,78.8748,38173.0
2022-12-21 11:10:00,84.84,84.89,84.8,84.84,56797.0,78.8748,78.9212,78.8376,78.8748,56797.0
2022-12-21 11:15:00,84.84,84.86,84.74,84.74,10563.0,78.8748,78.8934,78.7818,78.7818,10563.0
2022-12-21 11:20:00,84.75,84.8,84.72,84.79,24465.0,78.7911,78.8376,78.7632,78.8283,24465.0
2022-12-21 11:25:00,84.8,84.83,84.7,84.75,24636.0,78.8376,78.8655,78.7446,78.7911,24636.0
2022-12-21 11:30:00,84.76,84.83,84.75,84.79,14991.0,78.8004,78.8655,78.7911,78.8283,14991.0
2022-12-21 11:35:00,84.78,84.78,84.58,84.6,34722.0,78.819,78.819,78.633,78.6516,34722.0
2022-12-21 11:40:00,84.6,84.61,84.52,84.58,31479.0,78.6516,78.6609,78.5773,78.633,31479.0
2022-12-21 11:45:00,84.56,84.58,84.29,84.31,20632.0,78.6144,78.633,78.3634,78.382,20632.0
2022-12-21 11:50:00,84.31,84.4,84.3,84.38,13892.0,78.382,78.4657,78.3727,78.4471,13892.0
2022-12-21 11:55:00,84.36,84.49,84.32,84.46,24653.0,78.4285,78.5494,78.3913,78.5215,24653.0
2022-12-21 12:00:00,84.47,84.5,84.32,84.33,22100.0,78.5308,78.5587,78.3913,78.4006,22100.0
2022-12-21 12:05:00,84.34,84.48,84.34,84.35,26195.0,78.4099,78.5401,78.4099,78.4192,26195.0
2022-12-21 12:10:00,84.35,84.44,84.32,84.36,17822.0,78.4192,78.5029,78.3913,78.4285,17822.0
2022-12-21 12:15:00,84.37,84.43,84.34,84.42,28518.0,78.4378,78.4936,78.4099,78.4843,28518.0
2022-12-21 12:20:00,84.39,84.56,84.39,84.53,18414.0,78.4564,78.6144,78.4564,78.5866,18414.0
2022-12-21 12:25:00,84.5,84.52,84.44,84.5,15700.0,78.5587,78.5773,78.5029,78.5587,15700.0
2022-12-21 12:30:00,84.49,84.57,84.47,84.47,18454.0,78.5494,78.6237,78.5308,78.5308,18454.0
2022-12-21 12:35:00,84.46,84.51,84.45,84.49,13804.0,78.5215,78.568,78.5122,78.5494,13804.0
2022-12-21 12:40:00,84.49,84.57,84.47,84.52,18806.0,78.5494,78.6237,78.5308,78.5773,18806.0
2022-12-21 12:45:00,84.52,84.56,84.47,84.55,20924.0,78.5773,78.6144,78.5308,78.6051,20924.0
2022-12-21 12:50:00,84.55,84.6,84.52,84.57,11788.0,78.6051,78.6516,78.5773,78.6237,11788.0
2022-12-21 12:55:00,84.58,84.62,84.54,84.62,19334.0,78.633,78.6702,78.5959,78.6702,19334.0
2022-12-21 13:00:00,84.61,84.69,84.54,84.69,21847.0,78.6609,78.7353,78.5959,78.7353,21847.0
2022-12-21 13:05:00,84.7,84.7,84.6,84.67,11321.0,78.7446,78.7446,78.6516,78.7167,11321.0
2022-12-21 13:10:00,84.67,84.69,84.57,84.59,15159.0,78.7167,78.7353,78.6237,78.6423,15159.0
2022-12-21 13:15:00,84.59,84.61,84.5,84.54,24678.0,78.6423,78.6609,78.5587,78.5959,24678.0
2022-12-21 13:20:00,84.55,84.57,84.49,84.55,32230.0,78.6051,78.6237,78.5494,78.6051,32230.0
2022-12-21 13:25:00,84.54,84.72,84.52,84.66,27957.0,78.5959,78.7632,78.5773,78.7074,27957.0
2022-12-21 13:30:00,84.66,84.71,84.6,84.61,33829.0,78.7074,78.7539,78.6516,78.6609,33829.0
2022-12-21 13:35:00,84.6,84.68,84.59,84.66,17816.0,78.6516,78.726,78.6423,78.7074,17816.0
2022-12-21 13:40:00,84.64,84.71,84.64,84.71,18997.0,78.6888,78.7539,78.6888,78.7539,18997.0
2022-12-21 13:45:00,84.72,84.81,84.7,84.74,19498.0,78.7632,78.8469,78.7446,78.7818,19498.0
2022-12-21 13:50:00,84.74,84.74,84.69,84.71,14414.0,78.7818,78.7818,78.7353,78.7539,14414.0
2022-12-21 13:55:00,84.7,84.71,84.62,84.64,17160.0,78.7446,78.7539,78.6702,78.6888,17160.0
2022-12-21 14:00:00,84.65,84.75,84.63,84.73,16473.0,78.6981,78.7911,78.6795,78.7725,16473.0
2022-12-21 14:05:00,84.74,84.84,84.72,84.83,32549.0,78.7818,78.8748,78.7632,78.8655,32549.0
2022-12-21 14:10:00,84.82,84.83,84.63,84.65,36476.0,78.8562,78.8655,78.6795,78.6981,36476.0
2022-12-21 14:15:00,84.65,84.66,84.55,84.57,19443.0,78.6981,78.7074,78.6051,78.6237,19443.0
2022-12-21 14:20:00,84.58,84.63,84.51,84.6,27555.0,78.633,78.6795,78.568,78.6516,27555.0
2022-12-21 14:25:00,84.6,84.65,84.51,84.55,34726.0,78.6516,78.6981,78.568,78.6051,34726.0
2022-12-21 14:30:00,84.56,84.62,84.52,84.61,44016.0,78.6144,78.6702,78.5773,78.6609,44016.0
2022-12-21 14:35:00,84.61,84.61,84.5,84.58,50960.0,78.6609,78.6609,78.5587,78.633,50960.0
2022-12-21 14:40:00,84.57,84.61,84.52,84.57,18974.0,78.6237,78.6609,78.5773,78.6237,18974.0
2022-12-21 14:45:00,84.56,84.6,84.47,84.48,21507.0,78.6144,78.6516,78.5308,78.5401,21507.0
2022-12-21 14:50:00,84.48,84.51,84.41,84.43,18476.0,78.5401,78.568,78.475,78.4936,18476.0
2022-12-21 14:55:00,84.43,84.53,84.37,84.51,25666.0,78.4936,78.5866,78.4378,78.568,25666.0
2022-12-21 15:00:00,84.5,84.54,84.48,84.5,32191.0,78.5587,78.5959,78.5401,78.5587,32191.0
2022-12-21 15:05:00,84.51,84.51,84.36,84.37,18325.0,78.568,78.568,78.4285,78.4378,18325.0
2022-12-21 15:10:00,84.36,84.52,84.36,84.48,31419.0,78.4285,78.5773,78.4285,78.5401,31419.0
2022-12-21 15:15:00,84.5,84.56,84.45,84.55,42941.0,78.5587,78.6144,78.5122,78.6051,42941.0
2022-12-21 15:20:00,84.55,84.6,84.51,84.54,20717.0,78.6051,78.6516,78.568,78.5959,20717.0
2022-12-21 15:25:00,84.55,84.6,84.5,84.51,21902.0,78.6051,78.6516,78.5587,78.568,21902.0
2022-12-21 15:30:00,84.52,84.65,84.51,84.62,39586.0,78.5773,78.6981,78.568,78.6702,39586.0
2022-12-21 15:35:00,84.62,84.64,84.53,84.56,35344.0,78.6702,78.6888,78.5866,78.6144,35344.0
2022-12-21 15:40:00,84.56,84.58,84.46,84.51,59980.0,78.6144,78.633,78.5215,78.568,59980.0
2022-12-21 15:45:00,84.52,84.64,84.5,84.61,65492.0,78.5773,78.6888,78.5587,78.6609,65492.0
2022-12-21 15:50:00,84.62,84.64,84.43,84.52,100647.0,78.6702,78.6888,78.4936,78.5773,100647.0
2022-12-21 15:55:00,84.52,84.66,84.52,84.64,248319.0,78.5773,78.7074,78.5773,78.6888,248319.0
2022-12-22 09:30:00,84.54,84.54,83.74,83.86,93200.0,78.5959,78.5959,77.8521,77.9637,93200.0
2022-12-22 09:35:00,83.81,83.97,83.64,83.64,19210.0,77.9172,78.0659,77.7591,77.7591,19210.0
2022-12-22 09:40:00,83.68,83.8,83.63,83.72,18710.0,77.7963,77.9079,77.7498,77.8335,18710.0
2022-12-22 09:45:00,83.78,83.85,83.66,83.79,19415.0,77.8893,77.9544,77.7777,77.8986,19415.0
2022-12-22 09:50:00,83.79,83.87,83.76,83.87,25562.0,77.8986,77.973,77.8707,77.973,25562.0
2022-12-22 09:55:00,83.86,84.01,83.86,83.96,17531.0,77.9637,78.1031,77.9637,78.0566,17531.0
2022-12-22 10:00:00,84.0,84.0,83.61,83.76,30953.0,78.0938,78.0938,77.7312,77.8707,30953.0
2022-12-22 10:05:00,83.76,83.87,83.67,83.75,52961.0,77.8707,77.973,77.787,77.8614,52961.0
2022-12-22 10:10:00,83.74,83.76,83.59,83.75,37271.0,77.8521,77.8707,77.7126,77.8614,37271.0
2022-12-22 10:15:00,83.75,83.75,83.53,83.59,21408.0,77.8614,77.8614,77.6569,77.7126,21408.0
2022-12-22 10:20:00,83.59,83.61,83.42,83.42,41613.0,77.7126,77.7312,77.5546,77.5546,41613.0
2022-12-22 10:25:00,83.4,83.47,83.34,83.35,29778.0,77.536,77.6011,77.4802,77.4895,29778.0
2022-12-22 10:30:00,83.34,83.4,83.25,83.4,32648.0,77.4802,77.536,77.3966,77.536,32648.0
2022-12-22 10:35:00,83.39,83.4,83.21,83.31,23285.0,77.5267,77.536,77.3594,77.4523,23285.0
2022-12-22 10:40:00,83.32,83.42,83.29,83.42,20004.0,77.4616,77.5546,77.4337,77.5546,20004.0
2022-12-22 10:45:00,83.42,83.52,83.39,83.51,29655.0,77.5546,77.6476,77.5267,77.6383,29655.0
2022-12-22 10:50:00,83.5,83.52,83.38,83.39,21436.0,77.629,77.6476,77.5174,77.5267,21436.0
2022-12-22 10:55:00,83.39,83.47,83.34,83.42,21688.0,77.5267,77.6011,77.4802,77.5546,21688.0
2022-12-22 11:00:00,83.4,83.49,83.38,83.46,21142.0,77.536,77.6197,77.5174,77.5918,21142.0
2022-12-22 11:05:00,83.44,83.51,83.43,83.44,23418.0,77.5732,77.6383,77.5639,77.5732,23418.0
2022-12-22 11:10:00,83.46,83.49,83.34,83.44,22032.0,77.5918,77.6197,77.4802,77.5732,22032.0
2022-12-22 11:15:00,83.44,83.58,83.44,83.56,77676.0,77.5732,77.7034,77.5732,77.6848,77676.0
2022-12-22 11:20:00,83.56,83.66,83.54,83.64,30217.0,77.6848,77.7777,77.6662,77.7591,30217.0
2022-12-22 11:25:00,83.64,83.64,83.44,83.45,22646.0,77.7591,77.7591,77.5732,77.5825,22646.0
2022-12-22 11:30:00,83.45,83.51,83.37,83.4,18357.0,77.5825,77.6383,77.5081,77.536,18357.0
2022-12-22 11:35:00,83.4,83.49,83.31,83.32,26415.0,77.536,77.6197,77.4523,77.4616,26415.0
2022-12-22 11:40:00,83.32,83.36,83.24,83.3,21127.0,77.4616,77.4988,77.3873,77.443,21127.0
2022-12-22 11:45:00,83.28,83.29,83.22,83.23,19405.0,77.4244,77.4337,77.3687,77.378,19405.0
2022-12-22 11:50:00,83.23,83.25,83.18,83.25,21499.0,77.378,77.3966,77.3315,77.3966,21499.0
2022-12-22 11:55:00,83.23,83.29,83.17,83.26,21207.0,77.378,77.4337,77.3222,77.4059,21207.0
2022-12-22 12:00:00,83.25,83.25,83.11,83.12,27595.0,77.3966,77.3966,77.2664,77.2757,27595.0
2022-12-22 12:05:00,83.12,83.18,83.09,83.1,64226.0,77.2757,77.3315,77.2478,77.2571,64226.0
2022-12-22 12:10:00,83.11,83.18,83.07,83.1,18187.0,77.2664,77.3315,77.2292,77.2571,18187.0
2022-12-22 12:15:00,83.1,83.19,83.1,83.14,12964.0,77.2571,77.3408,77.2571,77.2943,12964.0
2022-12-22 12:20:00,83.13,83.14,82.92,82.94,31924.0,77.285,77.2943,77.0898,77.1084,31924.0
2022-12-22 12:25:00,82.92,82.98,82.74,82.76,59017.0,77.0898,77.1455,76.9224,76.941,59017.0
2022-12-22 12:30:00,82.77,82.84,82.75,82.76,35372.0,76.9503,77.0154,76.9317,76.941,35372.0
2022-12-22 12:35:00,82.76,82.82,82.73,82.77,34486.0,76.941,76.9968,76.9131,76.9503,34486.0
2022-12-22 12:40:00,82.77,82.77,82.6,82.63,20396.0,76.9503,76.9503,76.7923,76.8201,20396.0
2022-12-22 12:45:00,82.63,82.75,82.62,82.72,11784.0,76.8201,76.9317,76.8109,76.9038,11784.0
2022-12-22 12:50:00,82.74,82.75,82.68,82.7,11383.0,76.9224,76.9317,76.8666,76.8852,11383.0
2022-12-22 12:55:00,82.7,82.79,82.69,82.76,18664.0,76.8852,76.9689,76.8759,76.941,18664.0
2022-12-22 13:00:00,82.78,82.78,82.61,82.63,23343.0,76.9596,76.9596,76.8016,76.8201,23343.0
2022-12-22 13:05:00,82.61,82.61,82.39,82.43,29029.0,76.8016,76.8016,76.597,76.6342,29029.0
2022-12-22 13:10:00,82.44,82.57,82.44,82.57,12866.0,76.6435,76.7644,76.6435,76.7644,12866.0
2022-12-22 13:15:00,82.56,82.59,82.53,82.57,43801.0,76.7551,76.783,76.7272,76.7644,43801.0
2022-12-22 13:20:00,82.56,82.56,82.37,82.43,17970.0,76.7551,76.7551,76.5784,76.6342,17970.0
2022-12-22 13:25:00,82.44,82.49,82.38,82.39,14008.0,76.6435,76.69,76.5877,76.597,14008.0
2022-12-22 13:30:00,82.38,82.38,82.17,82.25,20829.0,76.5877,76.5877,76.3925,76.4669,20829.0
2022-12-22 13:35:00,82.24,82.31,82.16,82.31,26757.0,76.4576,76.5226,76.3832,76.5226,26757.0
2022-12-22 13:40:00,82.3,82.38,82.28,82.38,26596.0,76.5134,76.5877,76.4948,76.5877,26596.0
2022-12-22 13:45:00,82.37,82.45,82.36,82.44,15337.0,76.5784,76.6528,76.5691,76.6435,15337.0
2022-12-22 13:50:00,82.44,82.45,82.38,82.38,32293.0,76.6435,76.6528,76.5877,76.5877,32293.0
2022-12-22 13:55:00,82.36,82.39,82.29,82.35,26742.0,76.5691,76.597,76.5041,76.5598,26742.0
2022-12-22 14:00:00,82.37,82.48,82.37,82.42,17629.0,76.5784,76.6807,76.5784,76.6249,17629.0
2022-12-22 14:05:00,82.42,82.5,82.41,82.41,17608.0,76.6249,76.6993,76.6156,76.6156,17608.0
2022-12-22 14:10:00,82.4,82.57,82.38,82.56,18398.0,76.6063,76.7644,76.5877,76.7551,18398.0
2022-12-22 14:15:00,82.54,82.55,82.46,82.49,40855.0,76.7365,76.7458,76.6621,76.69,40855.0
2022-12-22 14:20:00,82.49,82.6,82.37,82.59,17312.0,76.69,76.7923,76.5784,76.783,17312.0
2022-12-22 14:25:00,82.6,82.68,82.53,82.67,10846.0,76.7923,76.8666,76.7272,76.8573,10846.0
2022-12-22 14:30:00,82.66,82.71,82.6,82.61,28936.0,76.848,76.8945,76.7923,76.8016,28936.0
2022-12-22 14:35:00,82.62,82.64,82.5,82.53,20039.0,76.8109,76.8294,76.6993,76.7272,20039.0
2022-12-22 14:40:00,82.53,82.61,82.48,82.53,13283.0,76.7272,76.8016,76.6807,76.7272,13283.0
2022-12-22 14:45:00,82.54,82.65,82.52,82.65,20633.0,76.7365,76.8387,76.7179,76.8387,20633.0
2022-12-22 14:50:00,82.65,82.72,82.59,82.71,28212.0,76.8387,76.9038,76.783,76.8945,28212.0
2022-12-22 14:55:00,82.72,82.81,82.68,82.81,29343.0,76.9038,76.9875,76.8666,76.9875,29343.0
2022-12-22 15:00:00,82.81,82.84,82.73,82.79,26860.0,76.9875,77.0154,76.9131,76.9689,26860.0
2022-12-22 15:05:00,82.79,82.95,82.72,82.94,39875.0,76.9689,77.1176,76.9038,77.1084,39875.0
2022-12-22 15:10:00,82.94,82.96,82.79,82.8,27680.0,77.1084,77.1269,76.9689,76.9782,27680.0
2022-12-22 15:15:00,82.81,82.98,82.8,82.95,46872.0,76.9875,77.1455,76.9782,77.1176,46872.0
2022-12-22 15:20:00,82.95,83.06,82.95,83.06,69258.0,77.1176,77.2199,77.1176,77.2199,69258.0
2022-12-22 15:25:00,83.06,83.13,82.99,83.1,41949.0,77.2199,77.285,77.1548,77.2571,41949.0
2022-12-22 15:30:00,83.11,83.16,82.96,82.97,59653.0,77.2664,77.3129,77.1269,77.1362,59653.0
2022-12-22 15:35:00,82.97,83.0,82.85,82.93,54421.0,77.1362,77.1641,77.0247,77.0991,54421.0
2022-12-22 15:40:00,82.94,82.95,82.78,82.85,72287.0,77.1084,77.1176,76.9596,77.0247,72287.0
2022-12-22 15:45:00,82.85,82.91,82.74,82.91,87790.0,77.0247,77.0805,76.9224,77.0805,87790.0
2022-12-22 15:50:00,82.91,83.26,82.9,83.22,160498.0,77.0805,77.4059,77.0712,77.3687,160498.0
2022-12-22 15:55:00,83.21,83.35,83.12,83.34,246356.0,77.3594,77.4895,77.2757,77.4802,246356.0
2022-12-23 09:30:00,83.0,83.69,83.0,83.42,99821.0,77.1641,77.8056,77.1641,77.5546,99821.0
2022-12-23 09:35:00,83.48,83.49,83.17,83.23,22433.0,77.6104,77.6197,77.3222,77.378,22433.0
2022-12-23 09:40:00,83.23,83.53,83.23,83.42,18922.0,77.378,77.6569,77.378,77.5546,18922.0
2022-12-23 09:45:00,83.44,83.44,83.01,83.19,13035.0,77.5732,77.5732,77.1734,77.3408,13035.0
2022-12-23 09:50:00,83.19,83.25,83.15,83.17,11623.0,77.3408,77.3966,77.3036,77.3222,11623.0
2022-12-23 09:55:00,83.17,83.28,83.08,83.27,19580.0,77.3222,77.4244,77.2385,77.4151,19580.0
2022-12-23 10:00:00,83.32,83.64,83.22,83.3,71452.0,77.4616,77.7591,77.3687,77.443,71452.0
2022-12-23 10:05:00,83.31,83.38,83.13,83.33,32934.0,77.4523,77.5174,77.285,77.4709,32934.0
2022-12-23 10:10:00,83.34,83.57,83.33,83.52,19266.0,77.4802,77.6941,77.4709,77.6476,19266.0
2022-12-23 10:15:00,83.52,83.82,83.47,83.81,20199.0,77.6476,77.9265,77.6011,77.9172,20199.0
2022-12-23 10:20:00,83.8,83.86,83.67,83.86,40765.0,77.9079,77.9637,77.787,77.9637,40765.0
2022-12-23 10:25:00,83.85,83.95,83.77,83.82,17682.0,77.9544,78.0473,77.88,77.9265,17682.0
2022-12-23 10:30:00,83.84,84.06,83.83,84.01,26672.0,77.9451,78.1496,77.9358,78.1031,26672.0
2022-12-23 10:35:00,84.04,84.1,83.99,84.09,15977.0,78.131,78.1868,78.0845,78.1775,15977.0
2022-12-23 10:40:00,84.11,84.12,83.94,83.97,31141.0,78.1961,78.2054,78.038,78.0659,31141.0
2022-12-23 10:45:00,83.94,83.95,83.79,83.85,12653.0,78.038,78.0473,77.8986,77.9544,12653.0
2022-12-23 10:50:00,83.84,83.86,83.73,83.82,23905.0,77.9451,77.9637,77.8428,77.9265,23905.0
2022-12-23 10:55:00,83.82,83.92,83.71,83.77,19268.0,77.9265,78.0194,77.8242,77.88,19268.0
2022-12-23 11:00:00,83.73,83.8,83.7,83.73,18175.0,77.8428,77.9079,77.8149,77.8428,18175.0
2022-12-23 11:05:00,83.73,83.79,83.72,83.73,14202.0,77.8428,77.8986,77.8335,77.8428,14202.0
2022-12-23 11:10:00,83.74,83.88,83.74,83.78,17910.0,77.8521,77.9823,77.8521,77.8893,17910.0
2022-12-23 11:15:00,83.77,83.8,83.61,83.69,23527.0,77.88,77.9079,77.7312,77.8056,23527.0
2022-12-23 11:20:00,83.7,83.8,83.62,83.67,16426.0,77.8149,77.9079,77.7405,77.787,16426.0
2022-12-23 11:25:00,83.67,83.77,83.65,83.65,14561.0,77.787,77.88,77.7684,77.7684,14561.0
2022-12-23 11:30:00,83.66,83.73,83.63,83.64,30381.0,77.7777,77.8428,77.7498,77.7591,30381.0
2022-12-23 11:35:00,83.66,83.8,83.65,83.77,14734.0,77.7777,77.9079,77.7684,77.88,14734.0
2022-12-23 11:40:00,83.79,83.87,83.75,83.76,15954.0,77.8986,77.973,77.8614,77.8707,15954.0
2022-12-23 11:45:00,83.77,83.77,83.68,83.75,12133.0,77.88,77.88,77.7963,77.8614,12133.0
2022-12-23 11:50:00,83.75,83.81,83.71,83.75,11719.0,77.8614,77.9172,77.8242,77.8614,11719.0
2022-12-23 11:55:00,83.74,83.81,83.73,83.78,22383.0,77.8521,77.9172,77.8428,77.8893,22383.0
2022-12-23 12:00:00,83.79,83.89,83.78,83.83,19223.0,77.8986,77.9916,77.8893,77.9358,19223.0
2022-12-23 12:05:00,83.84,83.87,83.75,83.78,12315.0,77.9451,77.973,77.8614,77.8893,12315.0
2022-12-23 12:10:00,83.79,83.87,83.76,83.82,11098.0,77.8986,77.973,77.8707,77.9265,11098.0
2022-12-23 12:15:00,83.82,83.94,83.81,83.93,20814.0,77.9265,78.038,77.9172,78.0287,20814.0
2022-12-23 12:20:00,83.91,84.03,83.9,84.0,18714.0,78.0101,78.1217,78.0009,78.0938,18714.0
2022-12-23 12:25:00,83.98,83.99,83.9,83.92,13465.0,78.0752,78.0845,78.0009,78.0194,13465.0
2022-12-23 12:30:00,83.92,84.0,83.91,83.99,24708.0,78.0194,78.0938,78.0101,78.0845,24708.0
2022-12-23 12:35:00,83.99,84.08,83.96,83.96,14520.0,78.0845,78.1682,78.0566,78.0566,14520.0
2022-12-23 12:40:00,83.96,83.99,83.86,83.92,13526.0,78.0566,78.0845,77.9637,78.0194,13526.0
2022-12-23 12:45:00,83.96,83.99,83.86,83.86,12400.0,78.0566,78.0845,77.9637,77.9637,12400.0
2022-12-23 12:50:00,83.87,83.93,83.83,83.84,13039.0,77.973,78.0287,77.9358,77.9451,13039.0
2022-12-23 12:55:00,83.84,83.96,83.83,83.96,14778.0,77.9451,78.0566,77.9358,78.0566,14778.0
2022-12-23 13:00:00,83.95,84.05,83.95,84.0,18570.0,78.0473,78.1403,78.0473,78.0938,18570.0
2022-12-23 13:05:00,84.0,84.07,83.98,84.07,20611.0,78.0938,78.1589,78.0752,78.1589,20611.0
2022-12-23 13:10:00,84.05,84.08,83.9,83.9,17025.0,78.1403,78.1682,78.0009,78.0009,17025.0
2022-12-23 13:15:00,83.89,84.07,83.89,84.04,17539.0,77.9916,78.1589,77.9916,78.131,17539.0
2022-12-23 13:20:00,84.04,84.07,84.0,84.0,19119.0,78.131,78.1589,78.0938,78.0938,19119.0
2022-12-23 13:25:00,84.0,84.02,83.96,84.01,16318.0,78.0938,78.1124,78.0566,78.1031,16318.0
2022-12-23 13:30:00,84.02,84.07,84.02,84.06,14746.0,78.1124,78.1589,78.1124,78.1496,14746.0
2022-12-23 13:35:00,84.06,84.1,83.97,83.97,18698.0,78.1496,78.1868,78.0659,78.0659,18698.0
2022-12-23 13:40:00,83.97,84.0,83.89,83.91,12573.0,78.0659,78.0938,77.9916,78.0101,12573.0
2022-12-23 13:45:00,83.91,83.91,83.78,83.85,38451.0,78.0101,78.0101,77.8893,77.9544,38451.0
2022-12-23 13:50:00,83.84,83.84,83.72,83.75,41777.0,77.9451,77.9451,77.8335,77.8614,41777.0
2022-12-23 13:55:00,83.73,83.8,83.71,83.77,21550.0,77.8428,77.9079,77.8242,77.88,21550.0
2022-12-23 14:00:00,83.77,83.8,83.73,83.77,10291.0,77.88,77.9079,77.8428,77.88,10291.0
2022-12-23 14:05:00,83.77,83.83,83.76,83.8,21306.0,77.88,77.9358,77.8707,77.9079,21306.0
2022-12-23 14:10:00,83.81,83.93,83.8,83.92,25675.0,77.9172,78.0287,77.9079,78.0194,25675.0
2022-12-23 14:15:00,83.92,84.03,83.92,83.99,17778.0,78.0194,78.1217,78.0194,78.0845,17778.0
2022-12-23 14:20:00,84.0,84.01,83.88,83.95,18674.0,78.0938,78.1031,77.9823,78.0473,18674.0
2022-12-23 14:25:00,83.96,84.03,83.96,84.0,12680.0,78.0566,78.1217,78.0566,78.0938,12680.0
2022-12-23 14:30:00,83.98,84.05,83.98,84.04,17538.0,78.0752,78.1403,78.0752,78.131,17538.0
2022-12-23 14:35:00,84.03,84.08,84.02,84.07,19389.0,78.1217,78.1682,78.1124,78.1589,19389.0
2022-12-23 14:40:00,84.08,84.08,83.96,83.98,15549.0,78.1682,78.1682,78.0566,78.0752,15549.0
2022-12-23 14:45:00,83.96,84.03,83.95,83.97,17139.0,78.0566,78.1217,78.0473,78.0659,17139.0
2022-12-23 14:50:00,83.98,84.06,83.97,84.05,11783.0,78.0752,78.1496,78.0659,78.1403,11783.0
2022-12-23 14:55:00,84.05,84.09,84.04,84.06,22269.0,78.1403,78.1775,78.131,78.1496,22269.0
2022-12-23 15:00:00,84.06,84.21,84.06,84.09,24768.0,78.1496,78.2891,78.1496,78.1775,24768.0
2022-12-23 15:05:00,84.09,84.12,84.05,84.1,14304.0,78.1775,78.2054,78.1403,78.1868,14304.0
2022-12-23 15:10:00,84.1,84.16,84.09,84.12,13415.0,78.1868,78.2426,78.1775,78.2054,13415.0
2022-12-23 15:15:00,84.13,84.22,84.12,84.14,21994.0,78.2147,78.2984,78.2054,78.224,21994.0
2022-12-23 15:20:00,84.15,84.15,84.0,84.01,15286.0,78.2333,78.2333,78.0938,78.1031,15286.0
2022-12-23 15:25:00,84.01,84.09,83.96,84.08,32069.0,78.1031,78.1775,78.0566,78.1682,32069.0
2022-12-23 15:30:00,84.07,84.11,83.92,83.97,36040.0,78.1589,78.1961,78.0194,78.0659,36040.0
2022-12-23 15:35:00,83.96,84.03,83.94,83.97,31372.0,78.0566,78.1217,78.038,78.0659,31372.0
2022-12-23 15:40:00,83.98,84.13,83.98,84.13,25677.0,78.0752,78.2147,78.0752,78.2147,25677.0
2022-12-23 15:45:00,84.11,84.22,84.1,84.18,62606.0,78.1961,78.2984,78.1868,78.2612,62606.0
2022-12-23 15:50:00,84.18,84.27,84.08,84.25,98699.0,78.2612,78.3448,78.1682,78.3262,98699.0
2022-12-23 15:55:00,84.25,84.27,84.13,84.17,241536.0,78.3262,78.3448,78.2147,78.2519,241536.0
2022-12-27 09:30:00,84.1,84.26,83.89,83.97,62140.0,78.1868,78.3355,77.9916,78.0659,62140.0
2022-12-27 09:35:00,84.0,84.11,83.87,84.06,25092.0,78.0938,78.1961,77.973,78.1496,25092.0
2022-12-27 09:40:00,84.07,84.08,84.0,84.04,10823.0,78.1589,78.1682,78.0938,78.131,10823.0
2022-12-27 09:45:00,84.04,84.04,83.88,84.0,19376.0,78.131,78.131,77.9823,78.0938,19376.0
2022-12-27 09:50:00,83.99,84.02,83.91,84.01,19487.0,78.0845,78.1124,78.0101,78.1031,19487.0
2022-12-27 09:55:00,83.99,83.99,83.81,83.81,12507.0,78.0845,78.0845,77.9172,77.9172,12507.0
2022-12-27 10:00:00,83.81,83.82,83.47,83.6,14000.0,77.9172,77.9265,77.6011,77.7219,14000.0
2022-12-27 10:05:00,83.63,83.74,83.63,83.73,27610.0,77.7498,77.8521,77.7498,77.8428,27610.0
2022-12-27 10:10:00,83.75,83.85,83.63,83.84,17968.0,77.8614,77.9544,77.7498,77.9451,17968.0
2022-12-27 10:15:00,83.85,84.12,83.78,84.06,36903.0,77.9544,78.2054,77.8893,78.1496,36903.0
2022-12-27 10:20:00,84.04,84.19,84.03,84.08,16765.0,78.131,78.2705,78.1217,78.1682,16765.0
2022-12-27 10:25:00,84.08,84.13,83.93,83.96,19282.0,78.1682,78.2147,78.0287,78.0566,19282.0
2022-12-27 10:30:00,83.97,83.99,83.85,83.98,13968.0,78.0659,78.0845,77.9544,78.0752,13968.0
2022-12-27 10:35:00,83.97,84.04,83.93,83.96,16055.0,78.0659,78.131,78.0287,78.0566,16055.0
2022-12-27 10:40:00,83.95,84.03,83.89,83.95,16535.0,78.0473,78.1217,77.9916,78.0473,16535.0
2022-12-27 10:45:00,83.96,84.02,83.93,84.01,12605.0,78.0566,78.1124,78.0287,78.1031,12605.0
2022-12-27 10:50:00,84.01,84.09,83.95,84.01,22220.0,78.1031,78.1775,78.0473,78.1031,22220.0
2022-12-27 10:55:00,84.02,84.04,83.79,83.81,11702.0,78.1124,78.131,77.8986,77.9172,11702.0
2022-12-27 11:00:00,83.79,83.91,83.79,83.84,22876.0,77.8986,78.0101,77.8986,77.9451,22876.0
2022-12-27 11:05:00,83.86,83.93,83.76,83.91,12700.0,77.9637,78.0287,77.8707,78.0101,12700.0
2022-12-27 11:10:00,83.91,83.96,83.87,83.87,13222.0,78.0101,78.0566,77.973,77.973,13222.0
2022-12-27 11:15:00,83.84,83.9,83.78,83.9,21362.0,77.9451,78.0009,77.8893,78.0009,21362.0
2022-12-27 11:20:00,83.9,84.0,83.83,83.98,14805.0,78.0009,78.0938,77.9358,78.0752,14805.0
2022-12-27 11:25:00,83.98,83.98,83.85,83.89,10694.0,78.0752,78.0752,77.9544,77.9916,10694.0
2022-12-27 11:30:00,83.89,84.0,83.87,83.95,20568.0,77.9916,78.0938,77.973,78.0473,20568.0
2022-12-27 11:35:00,83.92,84.0,83.88,84.0,19142.0,78.0194,78.0938,77.9823,78.0938,19142.0
2022-12-27 11:40:00,84.0,84.03,83.95,84.02,12960.0,78.0938,78.1217,78.0473,78.1124,12960.0
2022-12-27 11:45:00,84.02,84.12,84.02,84.1,9143.0,78.1124,78.2054,78.1124,78.1868,9143.0
2022-12-27 11:50:00,84.1,84.12,84.04,84.05,12326.0,78.1868,78.2054,78.131,78.1403,12326.0
2022-12-27 11:55:00,84.05,84.09,83.98,84.03,9285.0,78.1403,78.1775,78.0752,78.1217,9285.0
2022-12-27 12:00:00,84.05,84.16,84.05,84.15,8500.0,78.1403,78.2426,78.1403,78.2333,8500.0
2022-12-27 12:05:00,84.16,84.17,84.08,84.11,11298.0,78.2426,78.2519,78.1682,78.1961,11298.0
2022-12-27 12:10:00,84.11,84.23,84.11,84.17,32239.0,78.1961,78.3076,78.1961,78.2519,32239.0
2022-12-27 12:15:00,84.17,84.21,84.13,84.17,15349.0,78.2519,78.2891,78.2147,78.2519,15349.0
2022-12-27 12:20:00,84.17,84.17,84.08,84.11,14673.0,78.2519,78.2519,78.1682,78.1961,14673.0
2022-12-27 12:25:00,84.11,84.16,84.07,84.12,11713.0,78.1961,78.2426,78.1589,78.2054,11713.0
2022-12-27 12:30:00,84.12,84.14,84.08,84.1,10295.0,78.2054,78.224,78.1682,78.1868,10295.0
2022-12-27 12:35:00,84.1,84.13,84.06,84.09,8711.0,78.1868,78.2147,78.1496,78.1775,8711.0
2022-12-27 12:40:00,84.09,84.09,83.96,83.96,10482.0,78.1775,78.1775,78.0566,78.0566,10482.0
2022-12-27 12:45:00,83.96,83.97,83.91,83.95,14205.0,78.0566,78.0659,78.0101,78.0473,14205.0
2022-12-27 12:50:00,83.95,84.03,83.93,84.0,20331.0,78.0473,78.1217,78.0287,78.0938,20331.0
2022-12-27 12:55:00,84.0,84.01,83.94,84.01,9666.0,78.0938,78.1031,78.038,78.1031,9666.0
2022-12-27 13:00:00,84.01,84.12,84.01,84.11,11259.0,78.1031,78.2054,78.1031,78.1961,11259.0
2022-12-27 13:05:00,84.11,84.18,84.1,84.15,9821.0,78.1961,78.2612,78.1868,78.2333,9821.0
2022-12-27 13:10:00,84.15,84.17,84.11,84.16,6511.0,78.2333,78.2519,78.1961,78.2426,6511.0
2022-12-27 13:15:00,84.15,84.16,84.06,84.06,19780.0,78.2333,78.2426,78.1496,78.1496,19780.0
2022-12-27 13:20:00,84.08,84.11,84.05,84.09,11960.0,78.1682,78.1961,78.1403,78.1775,11960.0
2022-12-27 13:25:00,84.1,84.12,84.05,84.05,7338.0,78.1868,78.2054,78.1403,78.1403,7338.0
2022-12-27 13:30:00,84.05,84.09,84.01,84.07,13420.0,78.1403,78.1775,78.1031,78.1589,13420.0
2022-12-27 13:35:00,84.08,84.16,84.07,84.14,8606.0,78.1682,78.2426,78.1589,78.224,8606.0
2022-12-27 13:40:00,84.12,84.17,84.08,84.12,7114.0,78.2054,78.2519,78.1682,78.2054,7114.0
2022-12-27 13:45:00,84.13,84.14,84.07,84.13,8686.0,78.2147,78.224,78.1589,78.2147,8686.0
2022-12-27 13:50:00,84.14,84.15,83.96,83.98,24841.0,78.224,78.2333,78.0566,78.0752,24841.0
2022-12-27 13:55:00,83.97,83.97,83.86,83.88,33460.0,78.0659,78.0659,77.9637,77.9823,33460.0
2022-12-27 14:00:00,83.87,83.98,83.86,83.97,19235.0,77.973,78.0752,77.9637,78.0659,19235.0
2022-12-27 14:05:00,83.97,83.98,83.88,83.91,23116.0,78.0659,78.0752,77.9823,78.0101,23116.0
2022-12-27 14:10:00,83.91,83.92,83.84,83.87,17404.0,78.0101,78.0194,77.9451,77.973,17404.0
2022-12-27 14:15:00,83.88,83.88,83.8,83.86,18481.0,77.9823,77.9823,77.9079,77.9637,18481.0
2022-12-27 14:20:00,83.86,83.91,83.82,83.9,24283.0,77.9637,78.0101,77.9265,78.0009,24283.0
2022-12-27 14:25:00,83.92,83.96,83.82,83.85,16018.0,78.0194,78.0566,77.9265,77.9544,16018.0
2022-12-27 14:30:00,83.84,83.92,83.83,83.9,12228.0,77.9451,78.0194,77.9358,78.0009,12228.0
2022-12-27 14:35:00,83.92,83.95,83.86,83.87,15264.0,78.0194,78.0473,77.9637,77.973,15264.0
2022-12-27 14:40:00,83.86,83.92,83.84,83.92,15947.0,77.9637,78.0194,77.9451,78.0194,15947.0
2022-12-27 14:45:00,83.92,84.03,83.92,84.02,10452.0,78.0194,78.1217,78.0194,78.1124,10452.0
2022-12-27 14:50:00,84.02,84.02,83.92,83.97,25794.0,78.1124,78.1124,78.0194,78.0659,25794.0
2022-12-27 14:55:00,83.96,83.99,83.93,83.96,17312.0,78.0566,78.0845,78.0287,78.0566,17312.0
2022-12-27 15:00:00,83.98,84.06,83.98,84.04,20220.0,78.0752,78.1496,78.0752,78.131,20220.0
2022-12-27 15:05:00,84.04,84.18,84.03,84.15,12001.0,78.131,78.2612,78.1217,78.2333,12001.0
2022-12-27 15:10:00,84.15,84.19,84.08,84.19,22017.0,78.2333,78.2705,78.1682,78.2705,22017.0
2022-12-27 15:15:00,84.19,84.28,84.16,84.16,20003.0,78.2705,78.3541,78.2426,78.2426,20003.0
2022-12-27 15:20:00,84.15,84.23,84.14,84.22,17102.0,78.2333,78.3076,78.224,78.2984,17102.0
2022-12-27 15:25:00,84.22,84.26,84.2,84.23,32427.0,78.2984,78.3355,78.2798,78.3076,32427.0
2022-12-27 15:30:00,84.23,84.28,84.17,84.18,80896.0,78.3076,78.3541,78.2519,78.2612,80896.0
2022-12-27 15:35:00,84.18,84.22,84.17,84.21,44998.0,78.2612,78.2984,78.2519,78.2891,44998.0
2022-12-27 15:40:00,84.2,84.23,84.11,84.12,23073.0,78.2798,78.3076,78.1961,78.2054,23073.0
2022-12-27 15:45:00,84.11,84.15,84.07,84.11,62303.0,78.1961,78.2333,78.1589,78.1961,62303.0
2022-12-27 15:50:00,84.1,84.11,83.93,84.03,87637.0,78.1868,78.1961,78.0287,78.1217,87637.0
2022-12-27 15:55:00,84.02,84.11,83.96,83.99,159872.0,78.1124,78.1961,78.0566,78.0845,159872.0
2022-12-28 09:30:00,84.2,84.2,83.57,84.16,95487.0,78.2798,78.2798,77.6941,78.2426,95487.0
2022-12-28 09:35:00,84.19,84.38,84.13,84.34,17462.0,78.2705,78.4471,78.2147,78.4099,17462.0
2022-12-28 09:40:00,84.34,84.54,84.33,84.43,14865.0,78.4099,78.5959,78.4006,78.4936,14865.0
2022-12-28 09:45:00,84.44,84.53,84.38,84.49,19208.0,78.5029,78.5866,78.4471,78.5494,19208.0
2022-12-28 09:50:00,84.48,84.53,84.25,84.28,12560.0,78.5401,78.5866,78.3262,78.3541,12560.0
2022-12-28 09:55:00,84.26,84.35,84.24,84.25,14347.0,78.3355,78.4192,78.3169,78.3262,14347.0
2022-12-28 10:00:00,84.28,84.37,84.2,84.26,15393.0,78.3541,78.4378,78.2798,78.3355,15393.0
2022-12-28 10:05:00,84.26,84.34,84.18,84.2,14202.0,78.3355,78.4099,78.2612,78.2798,14202.0
2022-12-28 10:10:00,84.21,84.29,84.14,84.26,26532.0,78.2891,78.3634,78.224,78.3355,26532.0
2022-12-28 10:15:00,84.27,84.32,84.22,84.32,22817.0,78.3448,78.3913,78.2984,78.3913,22817.0
2022-12-28 10:20:00,84.31,84.35,84.09,84.09,23781.0,78.382,78.4192,78.1775,78.1775,23781.0
2022-12-28 10:25:00,84.09,84.1,83.58,83.68,37563.0,78.1775,78.1868,77.7034,77.7963,37563.0
2022-12-28 10:30:00,83.64,83.73,83.55,83.63,70419.0,77.7591,77.8428,77.6755,77.7498,70419.0
2022-12-28 10:35:00,83.62,83.66,83.55,83.63,18597.0,77.7405,77.7777,77.6755,77.7498,18597.0
2022-12-28 10:40:00,83.62,83.63,83.54,83.59,19290.0,77.7405,77.7498,77.6662,77.7126,19290.0
2022-12-28 10:45:00,83.59,83.75,83.59,83.67,87367.0,77.7126,77.8614,77.7126,77.787,87367.0
2022-12-28 10:50:00,83.68,83.7,83.6,83.63,30151.0,77.7963,77.8149,77.7219,77.7498,30151.0
2022-12-28 10:55:00,83.63,83.64,83.41,83.42,33468.0,77.7498,77.7591,77.5453,77.5546,33468.0
2022-12-28 11:00:00,83.4,83.53,83.37,83.53,61409.0,77.536,77.6569,77.5081,77.6569,61409.0
2022-12-28 11:05:00,83.53,83.53,83.31,83.43,30412.0,77.6569,77.6569,77.4523,77.5639,30412.0
2022-12-28 11:10:00,83.42,83.49,83.39,83.42,7255.0,77.5546,77.6197,77.5267,77.5546,7255.0
2022-12-28 11:15:00,83.39,83.54,83.34,83.54,19893.0,77.5267,77.6662,77.4802,77.6662,19893.0
2022-12-28 11:20:00,83.53,83.58,83.46,83.58,44501.0,77.6569,77.7034,77.5918,77.7034,44501.0
2022-12-28 11:25:00,83.58,83.61,83.51,83.52,22821.0,77.7034,77.7312,77.6383,77.6476,22821.0
2022-12-28 11:30:00,83.53,83.64,83.51,83.6,24144.0,77.6569,77.7591,77.6383,77.7219,24144.0
2022-12-28 11:35:00,83.61,83.67,83.56,83.67,24112.0,77.7312,77.787,77.6848,77.787,24112.0
2022-12-28 11:40:00,83.68,83.85,83.65,83.85,19994.0,77.7963,77.9544,77.7684,77.9544,19994.0
2022-12-28 11:45:00,83.85,83.86,83.67,83.68,15742.0,77.9544,77.9637,77.787,77.7963,15742.0
2022-12-28 11:50:00,83.68,83.71,83.62,83.71,12012.0,77.7963,77.8242,77.7405,77.8242,12012.0
2022-12-28 11:55:00,83.69,83.75,83.64,83.71,15700.0,77.8056,77.8614,77.7591,77.8242,15700.0
2022-12-28 12:00:00,83.71,83.72,83.5,83.51,24938.0,77.8242,77.8335,77.629,77.6383,24938.0
2022-12-28 12:05:00,83.5,83.52,83.43,83.49,16967.0,77.629,77.6476,77.5639,77.6197,16967.0
2022-12-28 12:10:00,83.49,83.49,83.36,83.36,16882.0,77.6197,77.6197,77.4988,77.4988,16882.0
2022-12-28 12:15:00,83.37,83.4,83.31,83.34,14835.0,77.5081,77.536,77.4523,77.4802,14835.0
2022-12-28 12:20:00,83.33,83.34,83.27,83.28,13497.0,77.4709,77.4802,77.4151,77.4244,13497.0
2022-12-28 12:25:00,83.28,83.37,83.26,83.33,29234.0,77.4244,77.5081,77.4059,77.4709,29234.0
2022-12-28 12:30:00,83.35,83.42,83.3,83.41,8047.0,77.4895,77.5546,77.443,77.5453,8047.0
2022-12-28 12:35:00,83.4,83.43,83.29,83.32,9952.0,77.536,77.5639,77.4337,77.4616,9952.0
2022-12-28 12:40:00,83.33,83.35,83.29,83.31,11161.0,77.4709,77.4895,77.4337,77.4523,11161.0
2022-12-28 12:45:00,83.33,83.5,83.33,83.5,9051.0,77.4709,77.629,77.4709,77.629,9051.0
2022-12-28 12:50:00,83.5,83.55,83.48,83.54,8042.0,77.629,77.6755,77.6104,77.6662,8042.0
2022-12-28 12:55:00,83.54,83.61,83.47,83.58,10959.0,77.6662,77.7312,77.6011,77.7034,10959.0
2022-12-28 13:00:00,83.56,83.65,83.53,83.65,10432.0,77.6848,77.7684,77.6569,77.7684,10432.0
2022-12-28 13:05:00,83.65,83.68,83.61,83.61,13518.0,77.7684,77.7963,77.7312,77.7312,13518.0
2022-12-28 13:10:00,83.61,83.68,83.51,83.51,12567.0,77.7312,77.7963,77.6383,77.6383,12567.0
2022-12-28 13:15:00,83.51,83.6,83.51,83.59,9938.0,77.6383,77.7219,77.6383,77.7126,9938.0
2022-12-28 13:20:00,83.58,83.6,83.51,83.52,8783.0,77.7034,77.7219,77.6383,77.6476,8783.0
2022-12-28 13:25:00,83.52,83.54,83.48,83.52,14600.0,77.6476,77.6662,77.6104,77.6476,14600.0
2022-12-28 13:30:00,83.53,83.53,83.44,83.44,8223.0,77.6569,77.6569,77.5732,77.5732,8223.0
2022-12-28 13:35:00,83.44,83.49,83.39,83.39,13594.0,77.5732,77.6197,77.5267,77.5267,13594.0
2022-12-28 13:40:00,83.39,83.5,83.39,83.48,13043.0,77.5267,77.629,77.5267,77.6104,13043.0
2022-12-28 13:45:00,83.48,83.54,83.44,83.47,11766.0,77.6104,77.6662,77.5732,77.6011,11766.0
2022-12-28 13:50:00,83.47,83.51,83.39,83.51,9882.0,77.6011,77.6383,77.5267,77.6383,9882.0
2022-12-28 13:55:00,83.49,83.51,83.45,83.45,12300.0,77.6197,77.6383,77.5825,77.5825,12300.0
2022-12-28 14:00:00,83.47,83.56,83.46,83.52,11048.0,77.6011,77.6848,77.5918,77.6476,11048.0
2022-12-28 14:05:00,83.53,83.6,83.49,83.51,10839.0,77.6569,77.7219,77.6197,77.6383,10839.0
2022-12-28 14:10:00,83.51,83.55,83.49,83.52,24468.0,77.6383,77.6755,77.6197,77.6476,24468.0
2022-12-28 14:15:00,83.51,83.53,83.41,83.53,10627.0,77.6383,77.6569,77.5453,77.6569,10627.0
2022-12-28 14:20:00,83.53,83.55,83.49,83.53,9160.0,77.6569,77.6755,77.6197,77.6569,9160.0
2022-12-28 14:25:00,83.54,83.57,83.48,83.56,10968.0,77.6662,77.6941,77.6104,77.6848,10968.0
2022-12-28 14:30:00,83.55,83.64,83.54,83.54,17245.0,77.6755,77.7591,77.6662,77.6662,17245.0
2022-12-28 14:35:00,83.53,83.53,83.43,83.49,51686.0,77.6569,77.6569,77.5639,77.6197,51686.0
2022-12-28 14:40:00,83.49,83.66,83.48,83.65,29219.0,77.6197,77.7777,77.6104,77.7684,29219.0
2022-12-28 14:45:00,83.66,83.68,83.55,83.56,41203.0,77.7777,77.7963,77.6755,77.6848,41203.0
2022-12-28 14:50:00,83.55,83.57,83.49,83.5,10902.0,77.6755,77.6941,77.6197,77.629,10902.0
2022-12-28 14:55:00,83.47,83.55,83.44,83.49,14693.0,77.6011,77.6755,77.5732,77.6197,14693.0
2022-12-28 15:00:00,83.5,83.5,83.27,83.3,22712.0,77.629,77.629,77.4151,77.443,22712.0
2022-12-28 15:05:00,83.31,83.36,83.26,83.31,14811.0,77.4523,77.4988,77.4059,77.4523,14811.0
2022-12-28 15:10:00,83.31,83.31,83.1,83.1,19376.0,77.4523,77.4523,77.2571,77.2571,19376.0
2022-12-28 15:15:00,83.07,83.24,83.06,83.19,25608.0,77.2292,77.3873,77.2199,77.3408,25608.0
2022-12-28 15:20:00,83.19,83.22,83.06,83.09,19563.0,77.3408,77.3687,77.2199,77.2478,19563.0
2022-12-28 15:25:00,83.09,83.21,83.07,83.15,19902.0,77.2478,77.3594,77.2292,77.3036,19902.0
2022-12-28 15:30:00,83.15,83.27,83.14,83.2,45325.0,77.3036,77.4151,77.2943,77.3501,45325.0
2022-12-28 15:35:00,83.22,83.24,83.06,83.14,49524.0,77.3687,77.3873,77.2199,77.2943,49524.0
2022-12-28 15:40:00,83.14,83.17,83.01,83.02,49181.0,77.2943,77.3222,77.1734,77.1827,49181.0
2022-12-28 15:45:00,83.01,83.1,82.97,83.05,56515.0,77.1734,77.2571,77.1362,77.2106,56515.0
2022-12-28 15:50:00,83.06,83.23,83.04,83.2,127510.0,77.2199,77.378,77.2013,77.3501,127510.0
2022-12-28 15:55:00,83.2,83.25,83.14,83.14,215042.0,77.3501,77.3966,77.2943,77.2943,215042.0
2022-12-29 09:30:00,83.73,83.82,83.5,83.56,79241.0,77.8428,77.9265,77.629,77.6848,79241.0
2022-12-29 09:35:00,83.52,83.87,83.49,83.84,25153.0,77.6476,77.973,77.6197,77.9451,25153.0
2022-12-29 09:40:00,83.86,83.99,83.82,83.87,23737.0,77.9637,78.0845,77.9265,77.973,23737.0
2022-12-29 09:45:00,83.88,84.06,83.86,83.99,20445.0,77.9823,78.1496,77.9637,78.0845,20445.0
2022-12-29 09:50:00,83.99,84.02,83.85,83.91,17466.0,78.0845,78.1124,77.9544,78.0101,17466.0
2022-12-29 09:55:00,83.93,83.99,83.9,83.92,17692.0,78.0287,78.0845,78.0009,78.0194,17692.0
2022-12-29 10:00:00,83.94,83.99,83.84,83.92,25269.0,78.038,78.0845,77.9451,78.0194,25269.0
2022-12-29 10:05:00,83.93,84.01,83.93,83.97,17726.0,78.0287,78.1031,78.0287,78.0659,17726.0
2022-12-29 10:10:00,83.98,84.09,83.98,84.04,21577.0,78.0752,78.1775,78.0752,78.131,21577.0
2022-12-29 10:15:00,84.03,84.15,84.01,84.06,30918.0,78.1217,78.2333,78.1031,78.1496,30918.0
2022-12-29 10:20:00,84.05,84.1,83.94,84.01,27107.0,78.1403,78.1868,78.038,78.1031,27107.0
2022-12-29 10:25:00,84.0,84.03,83.86,83.97,17634.0,78.0938,78.1217,77.9637,78.0659,17634.0
2022-12-29 10:30:00,83.97,84.14,83.95,84.09,15072.0,78.0659,78.224,78.0473,78.1775,15072.0
2022-12-29 10:35:00,84.09,84.13,84.06,84.09,17942.0,78.1775,78.2147,78.1496,78.1775,17942.0
2022-12-29 10:40:00,84.1,84.18,84.07,84.07,14015.0,78.1868,78.2612,78.1589,78.1589,14015.0
2022-12-29 10:45:00,84.08,84.12,84.03,84.06,12725.0,78.1682,78.2054,78.1217,78.1496,12725.0
2022-12-29 10:50:00,84.05,84.14,84.05,84.08,12770.0,78.1403,78.224,78.1403,78.1682,12770.0
2022-12-29 10:55:00,84.09,84.19,84.08,84.12,18841.0,78.1775,78.2705,78.1682,78.2054,18841.0
2022-12-29 11:00:00,84.13,84.25,84.1,84.21,15458.0,78.2147,78.3262,78.1868,78.2891,15458.0
2022-12-29 11:05:00,84.21,84.22,84.12,84.22,18360.0,78.2891,78.2984,78.2054,78.2984,18360.0
2022-12-29 11:10:00,84.22,84.28,84.07,84.14,17960.0,78.2984,78.3541,78.1589,78.224,17960.0
2022-12-29 11:15:00,84.14,84.21,84.12,84.2,20139.0,78.224,78.2891,78.2054,78.2798,20139.0
2022-12-29 11:20:00,84.2,84.28,84.19,84.27,24921.0,78.2798,78.3541,78.2705,78.3448,24921.0
2022-12-29 11:25:00,84.27,84.32,84.22,84.26,35917.0,78.3448,78.3913,78.2984,78.3355,35917.0
2022-12-29 11:30:00,84.25,84.43,84.25,84.42,32721.0,78.3262,78.4936,78.3262,78.4843,32721.0
2022-12-29 11:35:00,84.42,84.47,84.41,84.45,30997.0,78.4843,78.5308,78.475,78.5122,30997.0
2022-12-29 11:40:00,84.46,84.53,84.44,84.5,64727.0,78.5215,78.5866,78.5029,78.5587,64727.0
2022-12-29 11:45:00,84.5,84.54,84.47,84.53,23087.0,78.5587,78.5959,78.5308,78.5866,23087.0
2022-12-29 11:50:00,84.53,84.59,84.53,84.56,28629.0,78.5866,78.6423,78.5866,78.6144,28629.0
2022-12-29 11:55:00,84.56,84.58,84.47,84.55,17845.0,78.6144,78.633,78.5308,78.6051,17845.0
2022-12-29 12:00:00,84.55,84.58,84.51,84.52,20334.0,78.6051,78.633,78.568,78.5773,20334.0
2022-12-29 12:05:00,84.53,84.61,84.51,84.59,23791.0,78.5866,78.6609,78.568,78.6423,23791.0
2022-12-29 12:10:00,84.6,84.69,84.59,84.59,17869.0,78.6516,78.7353,78.6423,78.6423,17869.0
2022-12-29 12:15:00,84.58,84.61,84.51,84.52,16273.0,78.633,78.6609,78.568,78.5773,16273.0
2022-12-29 12:20:00,84.51,84.62,84.5,84.55,15161.0,78.568,78.6702,78.5587,78.6051,15161.0
2022-12-29 12:25:00,84.55,84.56,84.5,84.51,9188.0,78.6051,78.6144,78.5587,78.568,9188.0
2022-12-29 12:30:00,84.51,84.58,84.51,84.55,14173.0,78.568,78.633,78.568,78.6051,14173.0
2022-12-29 12:35:00,84.54,84.54,84.44,84.45,12182.0,78.5959,78.5959,78.5029,78.5122,12182.0
2022-12-29 12:40:00,84.46,84.51,84.41,84.43,17166.0,78.5215,78.568,78.475,78.4936,17166.0
2022-12-29 12:45:00,84.45,84.48,84.4,84.42,10136.0,78.5122,78.5401,78.4657,78.4843,10136.0
2022-12-29 12:50:00,84.42,84.47,84.41,84.45,14698.0,78.4843,78.5308,78.475,78.5122,14698.0
2022-12-29 12:55:00,84.45,84.47,84.43,84.46,11986.0,78.5122,78.5308,78.4936,78.5215,11986.0
2022-12-29 13:00:00,84.45,84.48,84.41,84.41,17444.0,78.5122,78.5401,78.475,78.475,17444.0
2022-12-29 13:05:00,84.42,84.43,84.28,84.31,9809.0,78.4843,78.4936,78.3541,78.382,9809.0
2022-12-29 13:10:00,84.32,84.4,84.32,84.4,19034.0,78.3913,78.4657,78.3913,78.4657,19034.0
2022-12-29 13:15:00,84.38,84.48,84.36,84.38,21979.0,78.4471,78.5401,78.4285,78.4471,21979.0
2022-12-29 13:20:00,84.33,84.33,84.25,84.31,13460.0,78.4006,78.4006,78.3262,78.382,13460.0
2022-12-29 13:25:00,84.32,84.45,84.32,84.42,18999.0,78.3913,78.5122,78.3913,78.4843,18999.0
2022-12-29 13:30:00,84.42,84.45,84.39,84.44,11266.0,78.4843,78.5122,78.4564,78.5029,11266.0
2022-12-29 13:35:00,84.43,84.46,84.38,84.44,11994.0,78.4936,78.5215,78.4471,78.5029,11994.0
2022-12-29 13:40:00,84.45,84.46,84.39,84.39,14241.0,78.5122,78.5215,78.4564,78.4564,14241.0
2022-12-29 13:45:00,84.39,84.42,84.35,84.4,14910.0,78.4564,78.4843,78.4192,78.4657,14910.0
2022-12-29 13:50:00,84.4,84.4,84.31,84.37,13752.0,78.4657,78.4657,78.382,78.4378,13752.0
2022-12-29 13:55:00,84.36,84.4,84.34,84.37,13111.0,78.4285,78.4657,78.4099,78.4378,13111.0
2022-12-29 14:00:00,84.36,84.47,84.36,84.46,18967.0,78.4285,78.5308,78.4285,78.5215,18967.0
2022-12-29 14:05:00,84.46,84.48,84.31,84.33,16202.0,78.5215,78.5401,78.382,78.4006,16202.0
2022-12-29 14:10:00,84.32,84.34,84.22,84.23,10566.0,78.3913,78.4099,78.2984,78.3076,10566.0
2022-12-29 14:15:00,84.23,84.31,84.21,84.31,16617.0,78.3076,78.382,78.2891,78.382,16617.0
2022-12-29 14:20:00,84.3,84.32,84.24,84.29,23664.0,78.3727,78.3913,78.3169,78.3634,23664.0
2022-12-29 14:25:00,84.29,84.31,84.15,84.16,11462.0,78.3634,78.382,78.2333,78.2426,11462.0
2022-12-29 14:30:00,84.16,84.27,84.14,84.23,15802.0,78.2426,78.3448,78.224,78.3076,15802.0
2022-12-29 14:35:00,84.22,84.22,84.17,84.19,10802.0,78.2984,78.2984,78.2519,78.2705,10802.0
2022-12-29 14:40:00,84.19,84.31,84.19,84.31,15018.0,78.2705,78.382,78.2705,78.382,15018.0
2022-12-29 14:45:00,84.31,84.32,84.21,84.22,30760.0,78.382,78.3913,78.2891,78.2984,30760.0
2022-12-29 14:50:00,84.22,84.22,84.16,84.17,19051.0,78.2984,78.2984,78.2426,78.2519,19051.0
2022-12-29 14:55:00,84.16,84.21,84.14,84.16,12892.0,78.2426,78.2891,78.224,78.2426,12892.0
2022-12-29 15:00:00,84.15,84.26,84.13,84.24,19047.0,78.2333,78.3355,78.2147,78.3169,19047.0
2022-12-29 15:05:00,84.25,84.27,84.14,84.16,14794.0,78.3262,78.3448,78.224,78.2426,14794.0
2022-12-29 15:10:00,84.16,84.25,84.14,84.15,16576.0,78.2426,78.3262,78.224,78.2333,16576.0
2022-12-29 15:15:00,84.15,84.19,84.09,84.13,23147.0,78.2333,78.2705,78.1775,78.2147,23147.0
2022-12-29 15:20:00,84.13,84.17,84.08,84.11,26458.0,78.2147,78.2519,78.1682,78.1961,26458.0
2022-12-29 15:25:00,84.09,84.11,83.95,83.97,25476.0,78.1775,78.1961,78.0473,78.0659,25476.0
2022-12-29 15:30:00,83.96,84.0,83.88,83.94,44396.0,78.0566,78.0938,77.9823,78.038,44396.0
2022-12-29 15:35:00,83.94,83.98,83.92,83.97,30789.0,78.038,78.0752,78.0194,78.0659,30789.0
2022-12-29 15:40:00,83.96,84.02,83.87,84.01,43361.0,78.0566,78.1124,77.973,78.1031,43361.0
2022-12-29 15:45:00,84.01,84.15,84.0,84.13,56898.0,78.1031,78.2333,78.0938,78.2147,56898.0
2022-12-29 15:50:00,84.15,84.21,84.08,84.14,136038.0,78.2333,78.2891,78.1682,78.224,136038.0
2022-12-29 15:55:00,84.14,84.15,84.04,84.09,198603.0,78.224,78.2333,78.131,78.1775,198603.0
2022-12-30 09:30:00,83.95,84.02,83.74,83.93,59250.0,78.0473,78.1124,77.8521,78.0287,59250.0
2022-12-30 09:35:00,83.94,83.99,83.79,83.79,58810.0,78.038,78.0845,77.8986,77.8986,58810.0
2022-12-30 09:40:00,83.82,83.94,83.78,83.91,12017.0,77.9265,78.038,77.8893,78.0101,12017.0
2022-12-30 09:45:00,83.89,83.89,83.55,83.58,27409.0,77.9916,77.9916,77.6755,77.7034,27409.0
2022-12-30 09:50:00,83.59,83.82,83.59,83.73,17737.0,77.7126,77.9265,77.7126,77.8428,17737.0
2022-12-30 09:55:00,83.72,83.77,83.65,83.71,22976.0,77.8335,77.88,77.7684,77.8242,22976.0
2022-12-30 10:00:00,83.7,83.7,83.64,83.67,29780.0,77.8149,77.8149,77.7591,77.787,29780.0
2022-12-30 10:05:00,83.67,83.67,83.58,83.62,27036.0,77.787,77.787,77.7034,77.7405,27036.0
2022-12-30 10:10:00,83.64,83.78,83.63,83.78,15497.0,77.7591,77.8893,77.7498,77.8893,15497.0
2022-12-30 10:15:00,83.75,83.91,83.7,83.88,15248.0,77.8614,78.0101,77.8149,77.9823,15248.0
2022-12-30 10:20:00,83.88,83.93,83.79,83.86,14659.0,77.9823,78.0287,77.8986,77.9637,14659.0
2022-12-30 10:25:00,83.87,83.9,83.79,83.84,16908.0,77.973,78.0009,77.8986,77.9451,16908.0
2022-12-30 10:30:00,83.84,83.88,83.77,83.86,26815.0,77.9451,77.9823,77.88,77.9637,26815.0
2022-12-30 10:35:00,83.86,83.89,83.78,83.8,22365.0,77.9637,77.9916,77.8893,77.9079,22365.0
2022-12-30 10:40:00,83.8,83.82,83.72,83.75,13107.0,77.9079,77.9265,77.8335,77.8614,13107.0
2022-12-30 10:45:00,83.75,83.92,83.75,83.92,18991.0,77.8614,78.0194,77.8614,78.0194,18991.0
2022-12-30 10:50:00,83.91,83.92,83.71,83.71,28483.0,78.0101,78.0194,77.8242,77.8242,28483.0
2022-12-30 10:55:00,83.68,83.75,83.62,83.68,25197.0,77.7963,77.8614,77.7405,77.7963,25197.0
2022-12-30 11:00:00,83.67,83.71,83.6,83.64,23541.0,77.787,77.8242,77.7219,77.7591,23541.0
2022-12-30 11:05:00,83.65,83.7,83.63,83.67,14829.0,77.7684,77.8149,77.7498,77.787,14829.0
2022-12-30 11:10:00,83.66,83.7,83.52,83.52,30916.0,77.7777,77.8149,77.6476,77.6476,30916.0
2022-12-30 11:15:00,83.51,83.54,83.46,83.49,15799.0,77.6383,77.6662,77.5918,77.6197,15799.0
2022-12-30 11:20:00,83.49,83.51,83.4,83.45,15553.0,77.6197,77.6383,77.536,77.5825,15553.0
2022-12-30 11:25:00,83.45,83.47,83.41,83.46,9460.0,77.5825,77.6011,77.5453,77.5918,9460.0
2022-12-30 11:30:00,83.43,83.56,83.38,83.54,14816.0,77.5639,77.6848,77.5174,77.6662,14816.0
2022-12-30 11:35:00,83.54,83.64,83.5,83.63,10011.0,77.6662,77.7591,77.629,77.7498,10011.0
2022-12-30 11:40:00,83.66,83.66,83.51,83.52,12344.0,77.7777,77.7777,77.6383,77.6476,12344.0
2022-12-30 11:45:00,83.5,83.52,83.39,83.42,13575.0,77.629,77.6476,77.5267,77.5546,13575.0
2022-12-30 11:50:00,83.42,83.45,83.39,83.4,9810.0,77.5546,77.5825,77.5267,77.536,9810.0
2022-12-30 11:55:00,83.4,83.49,83.36,83.43,12332.0,77.536,77.6197,77.4988,77.5639,12332.0
2022-12-30 12:00:00,83.44,83.46,83.38,83.4,18038.0,77.5732,77.5918,77.5174,77.536,18038.0
2022-12-30 12:05:00,83.41,83.48,83.36,83.48,9661.0,77.5453,77.6104,77.4988,77.6104,9661.0
2022-12-30 12:10:00,83.48,83.53,83.38,83.4,10051.0,77.6104,77.6569,77.5174,77.536,10051.0
2022-12-30 12:15:00,83.4,83.43,83.32,83.34,9062.0,77.536,77.5639,77.4616,77.4802,9062.0
2022-12-30 12:20:00,83.33,83.47,83.33,83.47,12804.0,77.4709,77.6011,77.4709,77.6011,12804.0
2022-12-30 12:25:00,83.45,83.54,83.45,83.48,24377.0,77.5825,77.6662,77.5825,77.6104,24377.0
2022-12-30 12:30:00,83.48,83.5,83.36,83.37,11845.0,77.6104,77.629,77.4988,77.5081,11845.0
2022-12-30 12:35:00,83.36,83.41,83.27,83.29,17549.0,77.4988,77.5453,77.4151,77.4337,17549.0
2022-12-30 12:40:00,83.28,83.33,83.27,83.32,10273.0,77.4244,77.4709,77.4151,77.4616,10273.0
2022-12-30 12:45:00,83.33,83.38,83.28,83.31,12008.0,77.4709,77.5174,77.4244,77.4523,12008.0
2022-12-30 12:50:00,83.32,83.36,83.27,83.27,11105.0,77.4616,77.4988,77.4151,77.4151,11105.0
2022-12-30 12:55:00,83.27,83.4,83.26,83.4,16773.0,77.4151,77.536,77.4059,77.536,16773.0
2022-12-30 13:00:00,83.42,83.42,83.29,83.34,9527.0,77.5546,77.5546,77.4337,77.4802,9527.0
2022-12-30 13:05:00,83.33,83.39,83.3,83.38,9002.0,77.4709,77.5267,77.443,77.5174,9002.0
2022-12-30 13:10:00,83.39,83.4,83.33,83.35,11348.0,77.5267,77.536,77.4709,77.4895,11348.0
2022-12-30 13:15:00,83.34,83.34,83.17,83.18,26336.0,77.4802,77.4802,77.3222,77.3315,26336.0
2022-12-30 13:20:00,83.17,83.17,82.94,82.97,17666.0,77.3222,77.3222,77.1084,77.1362,17666.0
2022-12-30 13:25:00,82.98,83.02,82.86,83.02,16770.0,77.1455,77.1827,77.034,77.1827,16770.0
2022-12-30 13:30:00,83.03,83.18,83.03,83.04,23671.0,77.192,77.3315,77.192,77.2013,23671.0
2022-12-30 13:35:00,83.05,83.13,83.05,83.12,25953.0,77.2106,77.285,77.2106,77.2757,25953.0
2022-12-30 13:40:00,83.12,83.13,82.98,83.03,17569.0,77.2757,77.285,77.1455,77.192,17569.0
2022-12-30 13:45:00,83.03,83.07,82.95,82.97,24821.0,77.192,77.2292,77.1176,77.1362,24821.0
2022-12-30 13:50:00,82.97,82.97,82.84,82.89,18824.0,77.1362,77.1362,77.0154,77.0619,18824.0
2022-12-30 13:55:00,82.88,82.89,82.76,82.77,41599.0,77.0526,77.0619,76.941,76.9503,41599.0
2022-12-30 14:00:00,82.78,82.89,82.76,82.76,25338.0,76.9596,77.0619,76.941,76.941,25338.0
2022-12-30 14:05:00,82.76,82.78,82.64,82.65,21515.0,76.941,76.9596,76.8294,76.8387,21515.0
2022-12-30 14:10:00,82.65,82.67,82.58,82.65,23337.0,76.8387,76.8573,76.7737,76.8387,23337.0
2022-12-30 14:15:00,82.63,82.63,82.55,82.57,19035.0,76.8201,76.8201,76.7458,76.7644,19035.0
2022-12-30 14:20:00,82.56,82.58,82.47,82.58,23935.0,76.7551,76.7737,76.6714,76.7737,23935.0
2022-12-30 14:25:00,82.58,82.59,82.48,82.55,27461.0,76.7737,76.783,76.6807,76.7458,27461.0
2022-12-30 14:30:00,82.56,82.67,82.55,82.6,23282.0,76.7551,76.8573,76.7458,76.7923,23282.0
2022-12-30 14:35:00,82.61,82.62,82.54,82.59,17834.0,76.8016,76.8109,76.7365,76.783,17834.0
2022-12-30 14:40:00,82.57,82.63,82.54,82.61,17024.0,76.7644,76.8201,76.7365,76.8016,17024.0
2022-12-30 14:45:00,82.61,82.63,82.53,82.55,37581.0,76.8016,76.8201,76.7272,76.7458,37581.0
2022-12-30 14:50:00,82.55,82.68,82.55,82.66,23866.0,76.7458,76.8666,76.7458,76.848,23866.0
2022-12-30 14:55:00,82.66,82.66,82.59,82.59,20379.0,76.848,76.848,76.783,76.783,20379.0
2022-12-30 15:00:00,82.59,82.78,82.58,82.72,23142.0,76.783,76.9596,76.7737,76.9038,23142.0
2022-12-30 15:05:00,82.73,82.76,82.67,82.72,15459.0,76.9131,76.941,76.8573,76.9038,15459.0
2022-12-30 15:10:00,82.72,82.95,82.71,82.91,22170.0,76.9038,77.1176,76.8945,77.0805,22170.0
2022-12-30 15:15:00,82.92,83.04,82.92,83.03,32581.0,77.0898,77.2013,77.0898,77.192,32581.0
2022-12-30 15:20:00,83.03,83.14,83.03,83.09,21505.0,77.192,77.2943,77.192,77.2478,21505.0
2022-12-30 15:25:00,83.09,83.1,82.97,83.02,24515.0,77.2478,77.2571,77.1362,77.1827,24515.0
2022-12-30 15:30:00,83.02,83.29,82.97,83.28,41029.0,77.1827,77.4337,77.1362,77.4244,41029.0
2022-12-30 15:35:00,83.28,83.36,83.25,83.36,48343.0,77.4244,77.4988,77.3966,77.4988,48343.0
2022-12-30 15:40:00,83.37,83.44,83.32,83.38,45576.0,77.5081,77.5732,77.4616,77.5174,45576.0
2022-12-30 15:45:00,83.38,83.63,83.36,83.63,76268.0,77.5174,77.7498,77.4988,77.7498,76268.0
2022-12-30 15:50:00,83.66,83.79,83.6,83.64,164095.0,77.7777,77.8986,77.7219,77.7591,164095.0
2022-12-30 15:55:00,83.64,83.66,83.52,83.58,288738.0,77.7591,77.7777,77.6476,77.7034,288738.0
2023-01-03 09:30:00,84.37,84.9,84.29,84.47,244672.0,78.4378,78.9305,78.3634,78.5308,244672.0
2023-01-03 09:35:00,84.5,84.68,84.4,84.51,36556.0,78.5587,78.726,78.4657,78.568,36556.0
2023-01-03 09:40:00,84.55,84.83,84.55,84.72,41361.0,78.6051,78.8655,78.6051,78.7632,41361.0
2023-01-03 09:45:00,84.75,84.75,84.35,84.5,48019.0,78.7911,78.7911,78.4192,78.5587,48019.0
2023-01-03 09:50:00,84.52,84.71,84.44,84.53,27364.0,78.5773,78.7539,78.5029,78.5866,27364.0
2023-01-03 09:55:00,84.55,84.63,84.36,84.39,33930.0,78.6051,78.6795,78.4285,78.4564,33930.0
2023-01-03 10:00:00,84.4,84.44,84.26,84.29,37975.0,78.4657,78.5029,78.3355,78.3634,37975.0
2023-01-03 10:05:00,84.29,84.3,84.08,84.11,23328.0,78.3634,78.3727,78.1682,78.1961,23328.0
2023-01-03 10:10:00,84.12,84.12,83.62,83.62,40016.0,78.2054,78.2054,77.7405,77.7405,40016.0
2023-01-03 10:15:00,83.63,83.64,83.16,83.16,52869.0,77.7498,77.7591,77.3129,77.3129,52869.0
2023-01-03 10:20:00,83.14,83.32,83.05,83.25,61596.0,77.2943,77.4616,77.2106,77.3966,61596.0
2023-01-03 10:25:00,83.24,83.25,83.04,83.15,38970.0,77.3873,77.3966,77.2013,77.3036,38970.0
2023-01-03 10:30:00,83.14,83.23,82.91,82.98,50989.0,77.2943,77.378,77.0805,77.1455,50989.0
2023-01-03 10:35:00,82.98,83.19,82.98,83.13,43827.0,77.1455,77.3408,77.1455,77.285,43827.0
2023-01-03 10:40:00,83.15,83.35,83.15,83.3,27469.0,77.3036,77.4895,77.3036,77.443,27469.0
2023-01-03 10:45:00,83.3,83.61,83.3,83.61,57276.0,77.443,77.7312,77.443,77.7312,57276.0
2023-01-03 10:50:00,83.6,83.69,83.51,83.57,33175.0,77.7219,77.8056,77.6383,77.6941,33175.0
2023-01-03 10:55:00,83.59,83.85,83.59,83.84,33849.0,77.7126,77.9544,77.7126,77.9451,33849.0
2023-01-03 11:00:00,83.85,83.92,83.82,83.87,33302.0,77.9544,78.0194,77.9265,77.973,33302.0
2023-01-03 11:05:00,83.86,84.0,83.78,83.78,34207.0,77.9637,78.0938,77.8893,77.8893,34207.0
2023-01-03 11:10:00,83.8,83.81,83.3,83.3,21411.0,77.9079,77.9172,77.443,77.443,21411.0
2023-01-03 11:15:00,83.3,83.34,83.17,83.17,37444.0,77.443,77.4802,77.3222,77.3222,37444.0
2023-01-03 11:20:00,83.15,83.21,83.0,83.15,40460.0,77.3036,77.3594,77.1641,77.3036,40460.0
2023-01-03 11:25:00,83.15,83.17,82.92,83.08,27298.0,77.3036,77.3222,77.0898,77.2385,27298.0
2023-01-03 11:30:00,83.06,83.06,82.74,82.81,47269.0,77.2199,77.2199,76.9224,76.9875,47269.0
2023-01-03 11:35:00,82.82,82.86,82.74,82.86,17104.0,76.9968,77.034,76.9224,77.034,17104.0
2023-01-03 11:40:00,82.84,82.86,82.62,82.63,32829.0,77.0154,77.034,76.8109,76.8201,32829.0
2023-01-03 11:45:00,82.6,82.65,82.54,82.56,21400.0,76.7923,76.8387,76.7365,76.7551,21400.0
2023-01-03 11:50:00,82.56,82.77,82.56,82.72,37156.0,76.7551,76.9503,76.7551,76.9038,37156.0
2023-01-03 11:55:00,82.71,82.8,82.69,82.8,28403.0,76.8945,76.9782,76.8759,76.9782,28403.0
2023-01-03 12:00:00,82.8,82.85,82.75,82.82,13126.0,76.9782,77.0247,76.9317,76.9968,13126.0
2023-01-03 12:05:00,82.81,82.96,82.79,82.85,32688.0,76.9875,77.1269,76.9689,77.0247,32688.0
2023-01-03 12:10:00,82.85,83.01,82.83,83.0,20129.0,77.0247,77.1734,77.0061,77.1641,20129.0
2023-01-03 12:15:00,82.98,82.99,82.82,82.87,16786.0,77.1455,77.1548,76.9968,77.0433,16786.0
2023-01-03 12:20:00,82.87,82.96,82.75,82.77,28625.0,77.0433,77.1269,76.9317,76.9503,28625.0
2023-01-03 12:25:00,82.78,82.89,82.77,82.83,12073.0,76.9596,77.0619,76.9503,77.0061,12073.0
2023-01-03 12:30:00,82.84,83.41,82.82,83.38,338609.0,77.0154,77.5453,76.9968,77.5174,338609.0
2023-01-03 12:35:00,83.39,83.43,83.02,83.07,192262.0,77.5267,77.5639,77.1827,77.2292,192262.0
2023-01-03 12:40:00,83.08,83.08,82.87,82.94,70951.0,77.2385,77.2385,77.0433,77.1084,70951.0
2023-01-03 12:45:00,82.94,82.96,82.77,82.85,39722.0,77.1084,77.1269,76.9503,77.0247,39722.0
2023-01-03 12:50:00,82.87,82.91,82.83,82.84,13496.0,77.0433,77.0805,77.0061,77.0154,13496.0
2023-01-03 12:55:00,82.83,83.03,82.79,82.97,38873.0,77.0061,77.192,76.9689,77.1362,38873.0
2023-01-03 13:00:00,82.96,82.97,82.8,82.87,19695.0,77.1269,77.1362,76.9782,77.0433,19695.0
2023-01-03 13:05:00,82.89,82.92,82.82,82.9,10945.0,77.0619,77.0898,76.9968,77.0712,10945.0
2023-01-03 13:10:00,82.89,82.94,82.8,82.83,12877.0,77.0619,77.1084,76.9782,77.0061,12877.0
2023-01-03 13:15:00,82.83,82.98,82.83,82.97,19500.0,77.0061,77.1455,77.0061,77.1362,19500.0
2023-01-03 13:20:00,82.98,83.04,82.96,83.01,15209.0,77.1455,77.2013,77.1269,77.1734,15209.0
2023-01-03 13:25:00,83.01,83.24,83.01,83.21,45598.0,77.1734,77.3873,77.1734,77.3594,45598.0
2023-01-03 13:30:00,83.21,83.28,83.19,83.22,16396.0,77.3594,77.4244,77.3408,77.3687,16396.0
2023-01-03 13:35:00,83.24,83.26,83.19,83.2,15831.0,77.3873,77.4059,77.3408,77.3501,15831.0
2023-01-03 13:40:00,83.2,83.27,83.17,83.18,21862.0,77.3501,77.4151,77.3222,77.3315,21862.0
2023-01-03 13:45:00,83.17,83.2,83.12,83.2,16599.0,77.3222,77.3501,77.2757,77.3501,16599.0
2023-01-03 13:50:00,83.19,83.38,83.19,83.36,15229.0,77.3408,77.5174,77.3408,77.4988,15229.0
2023-01-03 13:55:00,83.35,83.43,83.32,83.32,17553.0,77.4895,77.5639,77.4616,77.4616,17553.0
2023-01-03 14:00:00,83.32,83.36,83.21,83.28,21906.0,77.4616,77.4988,77.3594,77.4244,21906.0
2023-01-03 14:05:00,83.29,83.4,83.27,83.4,23010.0,77.4337,77.536,77.4151,77.536,23010.0
2023-01-03 14:10:00,83.4,83.48,83.36,83.38,27286.0,77.536,77.6104,77.4988,77.5174,27286.0
2023-01-03 14:15:00,83.39,83.57,83.39,83.45,33065.0,77.5267,77.6941,77.5267,77.5825,33065.0
2023-01-03 14:20:00,83.46,83.48,83.37,83.39,27212.0,77.5918,77.6104,77.5081,77.5267,27212.0
2023-01-03 14:25:00,83.4,83.44,83.36,83.4,28929.0,77.536,77.5732,77.4988,77.536,28929.0
2023-01-03 14:30:00,83.4,83.45,83.3,83.39,38409.0,77.536,77.5825,77.443,77.5267,38409.0
2023-01-03 14:35:00,83.39,83.4,83.28,83.28,36570.0,77.5267,77.536,77.4244,77.4244,36570.0
2023-01-03 14:40:00,83.27,83.54,83.27,83.52,39343.0,77.4151,77.6662,77.4151,77.6476,39343.0
2023-01-03 14:45:00,83.52,83.8,83.52,83.78,35568.0,77.6476,77.9079,77.6476,77.8893,35568.0
2023-01-03 14:50:00,83.78,83.79,83.67,83.72,29570.0,77.8893,77.8986,77.787,77.8335,29570.0
2023-01-03 14:55:00,83.71,83.76,83.59,83.66,34833.0,77.8242,77.8707,77.7126,77.7777,34833.0
2023-01-03 15:00:00,83.66,83.79,83.59,83.67,31216.0,77.7777,77.8986,77.7126,77.787,31216.0
2023-01-03 15:05:00,83.66,83.7,83.51,83.51,24819.0,77.7777,77.8149,77.6383,77.6383,24819.0
2023-01-03 15:10:00,83.52,83.69,83.5,83.67,48621.0,77.6476,77.8056,77.629,77.787,48621.0
2023-01-03 15:15:00,83.67,83.8,83.66,83.72,35120.0,77.787,77.9079,77.7777,77.8335,35120.0
2023-01-03 15:20:00,83.71,83.71,83.56,83.56,31966.0,77.8242,77.8242,77.6848,77.6848,31966.0
2023-01-03 15:25:00,83.56,83.69,83.56,83.64,50542.0,77.6848,77.8056,77.6848,77.7591,50542.0
2023-01-03 15:30:00,83.64,83.84,83.61,83.78,68488.0,77.7591,77.9451,77.7312,77.8893,68488.0
2023-01-03 15:35:00,83.78,83.82,83.68,83.74,46980.0,77.8893,77.9265,77.7963,77.8521,46980.0
2023-01-03 15:40:00,83.73,83.83,83.7,83.72,76038.0,77.8428,77.9358,77.8149,77.8335,76038.0
2023-01-03 15:45:00,83.72,83.84,83.69,83.79,74571.0,77.8335,77.9451,77.8056,77.8986,74571.0
2023-01-03 15:50:00,83.79,83.88,83.72,83.83,93410.0,77.8986,77.9823,77.8335,77.9358,93410.0
2023-01-03 15:55:00,83.83,83.88,83.78,83.81,225962.0,77.9358,77.9823,77.8893,77.9172,225962.0
2023-01-04 09:30:00,84.36,84.65,84.02,84.1,99632.0,78.4285,78.6981,78.1124,78.1868,99632.0
2023-01-04 09:35:00,84.13,84.51,84.12,84.38,62440.0,78.2147,78.568,78.2054,78.4471,62440.0
2023-01-04 09:40:00,84.41,84.87,84.4,84.67,27679.0,78.475,78.9026,78.4657,78.7167,27679.0
2023-01-04 09:45:00,84.7,84.97,84.6,84.92,19266.0,78.7446,78.9956,78.6516,78.9491,19266.0
2023-01-04 09:50:00,84.95,85.01,84.69,84.96,21283.0,78.977,79.0328,78.7353,78.9863,21283.0
2023-01-04 09:55:00,84.97,85.01,84.91,85.01,26307.0,78.9956,79.0328,78.9398,79.0328,26307.0
2023-01-04 10:00:00,84.98,85.09,84.56,84.58,47277.0,79.0049,79.1072,78.6144,78.633,47277.0
2023-01-04 10:05:00,84.59,84.67,84.44,84.59,24090.0,78.6423,78.7167,78.5029,78.6423,24090.0
2023-01-04 10:10:00,84.57,84.69,84.45,84.67,23605.0,78.6237,78.7353,78.5122,78.7167,23605.0
2023-01-04 10:15:00,84.65,84.74,84.58,84.65,16759.0,78.6981,78.7818,78.633,78.6981,16759.0
2023-01-04 10:20:00,84.66,84.68,84.47,84.58,22015.0,78.7074,78.726,78.5308,78.633,22015.0
2023-01-04 10:25:00,84.58,84.66,84.4,84.63,36014.0,78.633,78.7074,78.4657,78.6795,36014.0
2023-01-04 10:30:00,84.62,84.66,84.46,84.62,28213.0,78.6702,78.7074,78.5215,78.6702,28213.0
2023-01-04 10:35:00,84.64,84.64,84.51,84.53,16124.0,78.6888,78.6888,78.568,78.5866,16124.0
2023-01-04 10:40:00,84.55,84.73,84.53,84.73,25866.0,78.6051,78.7725,78.5866,78.7725,25866.0
2023-01-04 10:45:00,84.75,84.87,84.73,84.82,19333.0,78.7911,78.9026,78.7725,78.8562,19333.0
2023-01-04 10:50:00,84.82,84.99,84.81,84.97,28983.0,78.8562,79.0142,78.8469,78.9956,28983.0
2023-01-04 10:55:00,84.97,85.04,84.89,85.04,29372.0,78.9956,79.0607,78.9212,79.0607,29372.0
2023-01-04 11:00:00,85.05,85.26,85.05,85.16,37093.0,79.07,79.2652,79.07,79.1723,37093.0
2023-01-04 11:05:00,85.15,85.18,85.02,85.17,14260.0,79.163,79.1909,79.0421,79.1816,14260.0
2023-01-04 11:10:00,85.17,85.38,85.16,85.37,22724.0,79.1816,79.3768,79.1723,79.3675,22724.0
2023-01-04 11:15:00,85.38,85.4,85.19,85.25,22218.0,79.3768,79.3954,79.2001,79.2559,22218.0
2023-01-04 11:20:00,85.25,85.25,85.08,85.1,14837.0,79.2559,79.2559,79.0979,79.1165,14837.0
2023-01-04 11:25:00,85.09,85.11,84.94,84.96,28877.0,79.1072,79.1258,78.9677,78.9863,28877.0
2023-01-04 11:30:00,84.97,85.12,84.87,84.91,48625.0,78.9956,79.1351,78.9026,78.9398,48625.0
2023-01-04 11:35:00,84.93,85.2,84.92,85.04,24746.0,78.9584,79.2094,78.9491,79.0607,24746.0
2023-01-04 11:40:00,85.05,85.19,85.04,85.17,28871.0,79.07,79.2001,79.0607,79.1816,28871.0
2023-01-04 11:45:00,85.17,85.23,85.13,85.22,15041.0,79.1816,79.2373,79.1444,79.228,15041.0
2023-01-04 11:50:00,85.21,85.35,85.21,85.34,14614.0,79.2187,79.3489,79.2187,79.3396,14614.0
2023-01-04 11:55:00,85.35,85.46,85.33,85.37,25190.0,79.3489,79.4512,79.3303,79.3675,25190.0
2023-01-04 12:00:00,85.37,85.41,85.29,85.39,19215.0,79.3675,79.4047,79.2931,79.3861,19215.0
2023-01-04 12:05:00,85.39,85.45,85.34,85.35,19055.0,79.3861,79.4419,79.3396,79.3489,19055.0
2023-01-04 12:10:00,85.35,85.43,85.28,85.38,28350.0,79.3489,79.4233,79.2838,79.3768,28350.0
2023-01-04 12:15:00,85.36,85.4,85.3,85.3,19120.0,79.3582,79.3954,79.3024,79.3024,19120.0
2023-01-04 12:20:00,85.3,85.34,85.24,85.25,31236.0,79.3024,79.3396,79.2466,79.2559,31236.0
2023-01-04 12:25:00,85.26,85.32,85.12,85.15,14605.0,79.2652,79.321,79.1351,79.163,14605.0
2023-01-04 12:30:00,85.15,85.23,85.11,85.2,12720.0,79.163,79.2373,79.1258,79.2094,12720.0
2023-01-04 12:35:00,85.18,85.22,85.11,85.11,16405.0,79.1909,79.228,79.1258,79.1258,16405.0
2023-01-04 12:40:00,85.13,85.14,85.08,85.13,14089.0,79.1444,79.1537,79.0979,79.1444,14089.0
2023-01-04 12:45:00,85.13,85.18,85.07,85.07,19911.0,79.1444,79.1909,79.0886,79.0886,19911.0
2023-01-04 12:50:00,85.07,85.1,84.94,84.98,13728.0,79.0886,79.1165,78.9677,79.0049,13728.0
2023-01-04 12:55:00,84.97,84.97,84.77,84.77,24219.0,78.9956,78.9956,78.8097,78.8097,24219.0
2023-01-04 13:00:00,84.77,84.89,84.75,84.89,26674.0,78.8097,78.9212,78.7911,78.9212,26674.0
2023-01-04 13:05:00,84.89,84.89,84.75,84.8,16247.0,78.9212,78.9212,78.7911,78.8376,16247.0
2023-01-04 13:10:00,84.81,84.98,84.81,84.98,47016.0,78.8469,79.0049,78.8469,79.0049,47016.0
2023-01-04 13:15:00,84.99,85.13,84.98,85.09,21997.0,79.0142,79.1444,79.0049,79.1072,21997.0
2023-01-04 13:20:00,85.09,85.13,85.07,85.09,12799.0,79.1072,79.1444,79.0886,79.1072,12799.0
2023-01-04 13:25:00,85.09,85.14,85.06,85.08,16496.0,79.1072,79.1537,79.0793,79.0979,16496.0
2023-01-04 13:30:00,85.09,85.11,85.0,85.09,26112.0,79.1072,79.1258,79.0235,79.1072,26112.0
2023-01-04 13:35:00,85.09,85.11,84.93,84.94,44117.0,79.1072,79.1258,78.9584,78.9677,44117.0
2023-01-04 13:40:00,84.93,84.98,84.87,84.88,13020.0,78.9584,79.0049,78.9026,78.9119,13020.0
2023-01-04 13:45:00,84.89,84.9,84.76,84.78,15006.0,78.9212,78.9305,78.8004,78.819,15006.0
2023-01-04 13:50:00,84.76,84.89,84.74,84.86,18657.0,78.8004,78.9212,78.7818,78.8934,18657.0
2023-01-04 13:55:00,84.85,84.85,84.72,84.72,24179.0,78.8841,78.8841,78.7632,78.7632,24179.0
2023-01-04 14:00:00,84.75,84.98,84.37,84.57,45030.0,78.7911,79.0049,78.4378,78.6237,45030.0
2023-01-04 14:05:00,84.6,84.82,84.42,84.43,27035.0,78.6516,78.8562,78.4843,78.4936,27035.0
2023-01-04 14:10:00,84.43,84.6,84.32,84.59,28452.0,78.4936,78.6516,78.3913,78.6423,28452.0
2023-01-04 14:15:00,84.63,84.86,84.61,84.78,17758.0,78.6795,78.8934,78.6609,78.819,17758.0
2023-01-04 14:20:00,84.75,84.76,84.43,84.47,42615.0,78.7911,78.8004,78.4936,78.5308,42615.0
2023-01-04 14:25:00,84.45,84.46,84.11,84.19,41710.0,78.5122,78.5215,78.1961,78.2705,41710.0
2023-01-04 14:30:00,84.16,84.28,84.12,84.21,27236.0,78.2426,78.3541,78.2054,78.2891,27236.0
2023-01-04 14:35:00,84.22,84.3,84.17,84.29,28193.0,78.2984,78.3727,78.2519,78.3634,28193.0
2023-01-04 14:40:00,84.28,84.43,84.21,84.23,12736.0,78.3541,78.4936,78.2891,78.3076,12736.0
2023-01-04 14:45:00,84.23,84.29,84.12,84.12,16264.0,78.3076,78.3634,78.2054,78.2054,16264.0
2023-01-04 14:50:00,84.1,84.2,84.03,84.13,22228.0,78.1868,78.2798,78.1217,78.2147,22228.0
2023-01-04 14:55:00,84.13,84.41,84.13,84.4,19766.0,78.2147,78.475,78.2147,78.4657,19766.0
2023-01-04 15:00:00,84.41,84.53,84.38,84.51,22410.0,78.475,78.5866,78.4471,78.568,22410.0
2023-01-04 15:05:00,84.53,84.53,84.34,84.44,16298.0,78.5866,78.5866,78.4099,78.5029,16298.0
2023-01-04 15:10:00,84.47,84.47,84.3,84.35,16665.0,78.5308,78.5308,78.3727,78.4192,16665.0
2023-01-04 15:15:00,84.35,84.48,84.34,84.44,23923.0,78.4192,78.5401,78.4099,78.5029,23923.0
2023-01-04 15:20:00,84.45,84.52,84.19,84.24,25281.0,78.5122,78.5773,78.2705,78.3169,25281.0
2023-01-04 15:25:00,84.25,84.36,84.22,84.23,26212.0,78.3262,78.4285,78.2984,78.3076,26212.0
2023-01-04 15:30:00,84.22,84.25,84.07,84.08,53904.0,78.2984,78.3262,78.1589,78.1682,53904.0
2023-01-04 15:35:00,84.07,84.07,83.83,83.96,46103.0,78.1589,78.1589,77.9358,78.0566,46103.0
2023-01-04 15:40:00,83.96,83.99,83.85,83.9,52487.0,78.0566,78.0845,77.9544,78.0009,52487.0
2023-01-04 15:45:00,83.9,84.14,83.83,84.14,51769.0,78.0009,78.224,77.9358,78.224,51769.0
2023-01-04 15:50:00,84.15,84.32,84.14,84.3,70856.0,78.2333,78.3913,78.224,78.3727,70856.0
2023-01-04 15:55:00,84.3,84.58,84.3,84.48,253312.0,78.3727,78.633,78.3727,78.5401,253312.0
2023-01-05 09:30:00,83.61,84.01,83.54,83.64,105670.0,77.7312,78.1031,77.6662,77.7591,105670.0
2023-01-05 09:35:00,83.65,83.7,83.42,83.47,37545.0,77.7684,77.8149,77.5546,77.6011,37545.0
2023-01-05 09:40:00,83.45,83.46,83.12,83.15,30692.0,77.5825,77.5918,77.2757,77.3036,30692.0
2023-01-05 09:45:00,83.13,83.24,82.98,83.21,83256.0,77.285,77.3873,77.1455,77.3594,83256.0
2023-01-05 09:50:00,83.19,83.22,82.99,83.0,30656.0,77.3408,77.3687,77.1548,77.1641,30656.0
2023-01-05 09:55:00,82.95,83.02,82.81,82.89,34190.0,77.1176,77.1827,76.9875,77.0619,34190.0
2023-01-05 10:00:00,82.86,82.92,82.73,82.81,40524.0,77.034,77.0898,76.9131,76.9875,40524.0
2023-01-05 10:05:00,82.82,83.13,82.67,82.94,48338.0,76.9968,77.285,76.8573,77.1084,48338.0
2023-01-05 10:10:00,82.94,83.04,82.84,83.0,43716.0,77.1084,77.2013,77.0154,77.1641,43716.0
2023-01-05 10:15:00,83.0,83.05,82.66,82.68,70492.0,77.1641,77.2106,76.848,76.8666,70492.0
2023-01-05 10:20:00,82.68,82.7,82.38,82.52,61584.0,76.8666,76.8852,76.5877,76.7179,61584.0
2023-01-05 10:25:00,82.54,82.74,82.49,82.66,30934.0,76.7365,76.9224,76.69,76.848,30934.0
2023-01-05 10:30:00,82.67,82.73,82.6,82.66,29839.0,76.8573,76.9131,76.7923,76.848,29839.0
2023-01-05 10:35:00,82.65,82.73,82.55,82.68,18995.0,76.8387,76.9131,76.7458,76.8666,18995.0
2023-01-05 10:40:00,82.68,82.74,82.58,82.7,28526.0,76.8666,76.9224,76.7737,76.8852,28526.0
2023-01-05 10:45:00,82.69,82.72,82.61,82.65,15831.0,76.8759,76.9038,76.8016,76.8387,15831.0
2023-01-05 10:50:00,82.66,82.7,82.37,82.37,52011.0,76.848,76.8852,76.5784,76.5784,52011.0
2023-01-05 10:55:00,82.35,82.46,82.35,82.43,34383.0,76.5598,76.6621,76.5598,76.6342,34383.0
2023-01-05 11:00:00,82.44,82.53,82.31,82.53,46957.0,76.6435,76.7272,76.5226,76.7272,46957.0
2023-01-05 11:05:00,82.54,82.63,82.53,82.62,27307.0,76.7365,76.8201,76.7272,76.8109,27307.0
2023-01-05 11:10:00,82.64,82.67,82.56,82.58,36871.0,76.8294,76.8573,76.7551,76.7737,36871.0
2023-01-05 11:15:00,82.57,82.63,82.51,82.57,24302.0,76.7644,76.8201,76.7086,76.7644,24302.0
2023-01-05 11:20:00,82.56,82.61,82.43,82.6,69514.0,76.7551,76.8016,76.6342,76.7923,69514.0
2023-01-05 11:25:00,82.59,82.65,82.49,82.6,31720.0,76.783,76.8387,76.69,76.7923,31720.0
2023-01-05 11:30:00,82.59,82.66,82.58,82.58,108712.0,76.783,76.848,76.7737,76.7737,108712.0
2023-01-05 11:35:00,82.59,82.7,82.58,82.6,26002.0,76.783,76.8852,76.7737,76.7923,26002.0
2023-01-05 11:40:00,82.63,82.75,82.61,82.68,13595.0,76.8201,76.9317,76.8016,76.8666,13595.0
2023-01-05 11:45:00,82.68,82.72,82.61,82.65,15913.0,76.8666,76.9038,76.8016,76.8387,15913.0
2023-01-05 11:50:00,82.66,82.67,82.53,82.53,18301.0,76.848,76.8573,76.7272,76.7272,18301.0
2023-01-05 11:55:00,82.55,82.62,82.55,82.57,25282.0,76.7458,76.8109,76.7458,76.7644,25282.0
2023-01-05 12:00:00,82.56,82.7,82.38,82.55,226590.0,76.7551,76.8852,76.5877,76.7458,226590.0
2023-01-05 12:05:00,82.52,82.52,82.41,82.5,39899.0,76.7179,76.7179,76.6156,76.6993,39899.0
2023-01-05 12:10:00,82.5,82.51,82.37,82.43,23691.0,76.6993,76.7086,76.5784,76.6342,23691.0
2023-01-05 12:15:00,82.43,82.44,82.22,82.24,22630.0,76.6342,76.6435,76.439,76.4576,22630.0
2023-01-05 12:20:00,82.25,82.27,82.14,82.24,39298.0,76.4669,76.4855,76.3646,76.4576,39298.0
2023-01-05 12:25:00,82.26,82.26,82.15,82.2,27410.0,76.4762,76.4762,76.3739,76.4204,27410.0
2023-01-05 12:30:00,82.19,82.46,82.19,82.43,25308.0,76.4111,76.6621,76.4111,76.6342,25308.0
2023-01-05 12:35:00,82.43,82.43,82.27,82.29,16051.0,76.6342,76.6342,76.4855,76.5041,16051.0
2023-01-05 12:40:00,82.28,82.32,82.23,82.26,18459.0,76.4948,76.5319,76.4483,76.4762,18459.0
2023-01-05 12:45:00,82.26,82.41,82.26,82.38,30173.0,76.4762,76.6156,76.4762,76.5877,30173.0
2023-01-05 12:50:00,82.39,82.44,82.34,82.34,19491.0,76.597,76.6435,76.5505,76.5505,19491.0
2023-01-05 12:55:00,82.34,82.49,82.31,82.45,31132.0,76.5505,76.69,76.5226,76.6528,31132.0
2023-01-05 13:00:00,82.46,82.51,82.39,82.42,24008.0,76.6621,76.7086,76.597,76.6249,24008.0
2023-01-05 13:05:00,82.41,82.5,82.4,82.42,7728.0,76.6156,76.6993,76.6063,76.6249,7728.0
2023-01-05 13:10:00,82.41,82.41,82.3,82.3,17557.0,76.6156,76.6156,76.5134,76.5134,17557.0
2023-01-05 13:15:00,82.3,82.3,82.18,82.18,21178.0,76.5134,76.5134,76.4018,76.4018,21178.0
2023-01-05 13:20:00,82.18,82.54,82.18,82.51,42246.0,76.4018,76.7365,76.4018,76.7086,42246.0
2023-01-05 13:25:00,82.52,82.59,82.42,82.42,22555.0,76.7179,76.783,76.6249,76.6249,22555.0
2023-01-05 13:30:00,82.43,82.55,82.43,82.55,14371.0,76.6342,76.7458,76.6342,76.7458,14371.0
2023-01-05 13:35:00,82.55,82.56,82.49,82.53,35100.0,76.7458,76.7551,76.69,76.7272,35100.0
2023-01-05 13:40:00,82.52,82.63,82.51,82.54,38349.0,76.7179,76.8201,76.7086,76.7365,38349.0
2023-01-05 13:45:00,82.55,82.62,82.51,82.6,30626.0,76.7458,76.8109,76.7086,76.7923,30626.0
2023-01-05 13:50:00,82.6,82.65,82.58,82.65,16795.0,76.7923,76.8387,76.7737,76.8387,16795.0
2023-01-05 13:55:00,82.63,82.76,82.6,82.69,54835.0,76.8201,76.941,76.7923,76.8759,54835.0
2023-01-05 14:00:00,82.71,82.76,82.69,82.73,31464.0,76.8945,76.941,76.8759,76.9131,31464.0
2023-01-05 14:05:00,82.73,82.86,82.72,82.81,15530.0,76.9131,77.034,76.9038,76.9875,15530.0
2023-01-05 14:10:00,82.81,82.86,82.67,82.68,50168.0,76.9875,77.034,76.8573,76.8666,50168.0
2023-01-05 14:15:00,82.69,82.72,82.66,82.68,20086.0,76.8759,76.9038,76.848,76.8666,20086.0
2023-01-05 14:20:00,82.68,82.72,82.58,82.6,27053.0,76.8666,76.9038,76.7737,76.7923,27053.0
2023-01-05 14:25:00,82.59,82.64,82.44,82.51,34156.0,76.783,76.8294,76.6435,76.7086,34156.0
2023-01-05 14:30:00,82.51,82.6,82.47,82.48,54028.0,76.7086,76.7923,76.6714,76.6807,54028.0
2023-01-05 14:35:00,82.47,82.77,82.47,82.73,39824.0,76.6714,76.9503,76.6714,76.9131,39824.0
2023-01-05 14:40:00,82.73,82.82,82.7,82.82,17183.0,76.9131,76.9968,76.8852,76.9968,17183.0
2023-01-05 14:45:00,82.81,82.92,82.8,82.91,17858.0,76.9875,77.0898,76.9782,77.0805,17858.0
2023-01-05 14:50:00,82.91,82.92,82.84,82.84,22908.0,77.0805,77.0898,77.0154,77.0154,22908.0
2023-01-05 14:55:00,82.84,82.89,82.7,82.72,14970.0,77.0154,77.0619,76.8852,76.9038,14970.0
2023-01-05 15:00:00,82.71,82.71,82.55,82.57,16838.0,76.8945,76.8945,76.7458,76.7644,16838.0
2023-01-05 15:05:00,82.56,82.57,82.42,82.42,13632.0,76.7551,76.7644,76.6249,76.6249,13632.0
2023-01-05 15:10:00,82.41,82.41,82.29,82.37,20713.0,76.6156,76.6156,76.5041,76.5784,20713.0
2023-01-05 15:15:00,82.37,82.53,82.36,82.49,49263.0,76.5784,76.7272,76.5691,76.69,49263.0
2023-01-05 15:20:00,82.48,82.53,82.44,82.44,49660.0,76.6807,76.7272,76.6435,76.6435,49660.0
2023-01-05 15:25:00,82.43,82.46,82.39,82.39,49182.0,76.6342,76.6621,76.597,76.597,49182.0
2023-01-05 15:30:00,82.39,82.55,82.3,82.55,76349.0,76.597,76.7458,76.5134,76.7458,76349.0
2023-01-05 15:35:00,82.54,82.65,82.51,82.62,79553.0,76.7365,76.8387,76.7086,76.8109,79553.0
2023-01-05 15:40:00,82.62,82.62,82.42,82.53,71784.0,76.8109,76.8109,76.6249,76.7272,71784.0
2023-01-05 15:45:00,82.53,82.65,82.39,82.47,114484.0,76.7272,76.8387,76.597,76.6714,114484.0
2023-01-05 15:50:00,82.47,82.62,82.42,82.6,195614.0,76.6714,76.8109,76.6249,76.7923,195614.0
2023-01-05 15:55:00,82.59,82.68,82.58,82.62,365829.0,76.783,76.8666,76.7737,76.8109,365829.0
2023-01-06 09:30:00,83.56,83.92,83.48,83.92,102798.0,77.6848,78.0194,77.6104,78.0194,102798.0
2023-01-06 09:35:00,83.93,84.04,83.43,83.43,37482.0,78.0287,78.131,77.5639,77.5639,37482.0
2023-01-06 09:40:00,83.44,83.5,83.0,83.06,78328.0,77.5732,77.629,77.1641,77.2199,78328.0
2023-01-06 09:45:00,83.03,83.12,82.82,82.92,101389.0,77.192,77.2757,76.9968,77.0898,101389.0
2023-01-06 09:50:00,82.94,83.16,82.92,83.08,41534.0,77.1084,77.3129,77.0898,77.2385,41534.0
2023-01-06 09:55:00,83.09,83.22,82.97,83.11,26139.0,77.2478,77.3687,77.1362,77.2664,26139.0
2023-01-06 10:00:00,83.17,83.56,83.16,83.36,71342.0,77.3222,77.6848,77.3129,77.4988,71342.0
2023-01-06 10:05:00,83.36,83.43,83.22,83.34,101537.0,77.4988,77.5639,77.3687,77.4802,101537.0
2023-01-06 10:10:00,83.33,83.66,83.33,83.54,58556.0,77.4709,77.7777,77.4709,77.6662,58556.0
2023-01-06 10:15:00,83.55,83.78,83.51,83.67,51101.0,77.6755,77.8893,77.6383,77.787,51101.0
2023-01-06 10:20:00,83.68,83.69,83.42,83.49,39766.0,77.7963,77.8056,77.5546,77.6197,39766.0
2023-01-06 10:25:00,83.5,83.57,83.39,83.45,51580.0,77.629,77.6941,77.5267,77.5825,51580.0
2023-01-06 10:30:00,83.45,83.65,83.39,83.63,29224.0,77.5825,77.7684,77.5267,77.7498,29224.0
2023-01-06 10:35:00,83.63,83.99,83.58,83.87,48049.0,77.7498,78.0845,77.7034,77.973,48049.0
2023-01-06 10:40:00,83.88,84.04,83.82,83.82,35780.0,77.9823,78.131,77.9265,77.9265,35780.0
2023-01-06 10:45:00,83.84,83.97,83.79,83.93,23783.0,77.9451,78.0659,77.8986,78.0287,23783.0
2023-01-06 10:50:00,83.94,84.09,83.92,84.05,24181.0,78.038,78.1775,78.0194,78.1403,24181.0
2023-01-06 10:55:00,84.05,84.05,83.89,83.9,24818.0,78.1403,78.1403,77.9916,78.0009,24818.0
2023-01-06 11:00:00,83.91,84.02,83.91,83.96,19634.0,78.0101,78.1124,78.0101,78.0566,19634.0
2023-01-06 11:05:00,83.96,84.09,83.95,84.04,29782.0,78.0566,78.1775,78.0473,78.131,29782.0
2023-01-06 11:10:00,84.03,84.09,83.84,83.84,35291.0,78.1217,78.1775,77.9451,77.9451,35291.0
2023-01-06 11:15:00,83.85,83.94,83.78,83.86,28184.0,77.9544,78.038,77.8893,77.9637,28184.0
2023-01-06 11:20:00,83.86,83.96,83.82,83.95,26457.0,77.9637,78.0566,77.9265,78.0473,26457.0
2023-01-06 11:25:00,83.94,83.94,83.66,83.68,33089.0,78.038,78.038,77.7777,77.7963,33089.0
2023-01-06 11:30:00,83.69,83.72,83.56,83.62,18844.0,77.8056,77.8335,77.6848,77.7405,18844.0
2023-01-06 11:35:00,83.63,83.68,83.52,83.61,23157.0,77.7498,77.7963,77.6476,77.7312,23157.0
2023-01-06 11:40:00,83.61,83.62,83.47,83.53,36703.0,77.7312,77.7405,77.6011,77.6569,36703.0
2023-01-06 11:45:00,83.55,83.74,83.54,83.71,17318.0,77.6755,77.8521,77.6662,77.8242,17318.0
2023-01-06 11:50:00,83.69,83.87,83.69,83.78,23523.0,77.8056,77.973,77.8056,77.8893,23523.0
2023-01-06 11:55:00,83.77,83.81,83.72,83.72,13226.0,77.88,77.9172,77.8335,77.8335,13226.0
2023-01-06 12:00:00,83.71,83.73,83.62,83.72,17210.0,77.8242,77.8428,77.7405,77.8335,17210.0
2023-01-06 12:05:00,83.71,83.71,83.55,83.57,14893.0,77.8242,77.8242,77.6755,77.6941,14893.0
2023-01-06 12:10:00,83.58,83.58,83.41,83.41,14077.0,77.7034,77.7034,77.5453,77.5453,14077.0
2023-01-06 12:15:00,83.43,83.49,83.29,83.45,16656.0,77.5639,77.6197,77.4337,77.5825,16656.0
2023-01-06 12:20:00,83.46,83.47,83.3,83.32,16850.0,77.5918,77.6011,77.443,77.4616,16850.0
2023-01-06 12:25:00,83.32,83.41,83.29,83.3,28626.0,77.4616,77.5453,77.4337,77.443,28626.0
2023-01-06 12:30:00,83.3,83.36,83.2,83.2,43259.0,77.443,77.4988,77.3501,77.3501,43259.0
2023-01-06 12:35:00,83.19,83.26,83.12,83.21,25587.0,77.3408,77.4059,77.2757,77.3594,25587.0
2023-01-06 12:40:00,83.21,83.21,83.12,83.15,19116.0,77.3594,77.3594,77.2757,77.3036,19116.0
2023-01-06 12:45:00,83.14,83.27,83.14,83.22,16998.0,77.2943,77.4151,77.2943,77.3687,16998.0
2023-01-06 12:50:00,83.23,83.26,83.11,83.19,21229.0,77.378,77.4059,77.2664,77.3408,21229.0
2023-01-06 12:55:00,83.16,83.21,83.14,83.17,14260.0,77.3129,77.3594,77.2943,77.3222,14260.0
2023-01-06 13:00:00,83.17,83.21,83.12,83.21,18705.0,77.3222,77.3594,77.2757,77.3594,18705.0
2023-01-06 13:05:00,83.22,83.3,83.22,83.23,29099.0,77.3687,77.443,77.3687,77.378,29099.0
2023-01-06 13:10:00,83.23,83.34,83.21,83.3,17203.0,77.378,77.4802,77.3594,77.443,17203.0
2023-01-06 13:15:00,83.3,83.31,83.2,83.21,19039.0,77.443,77.4523,77.3501,77.3594,19039.0
2023-01-06 13:20:00,83.21,83.26,83.15,83.24,49216.0,77.3594,77.4059,77.3036,77.3873,49216.0
2023-01-06 13:25:00,83.24,83.3,83.22,83.27,13937.0,77.3873,77.443,77.3687,77.4151,13937.0
2023-01-06 13:30:00,83.27,83.41,83.27,83.41,16721.0,77.4151,77.5453,77.4151,77.5453,16721.0
2023-01-06 13:35:00,83.4,83.56,83.38,83.55,25057.0,77.536,77.6848,77.5174,77.6755,25057.0
2023-01-06 13:40:00,83.54,83.63,83.47,83.47,16285.0,77.6662,77.7498,77.6011,77.6011,16285.0
2023-01-06 13:45:00,83.48,83.55,83.47,83.55,24801.0,77.6104,77.6755,77.6011,77.6755,24801.0
2023-01-06 13:50:00,83.54,83.54,83.4,83.43,20962.0,77.6662,77.6662,77.536,77.5639,20962.0
2023-01-06 13:55:00,83.43,83.58,83.42,83.58,21225.0,77.5639,77.7034,77.5546,77.7034,21225.0
2023-01-06 14:00:00,83.58,83.73,83.58,83.7,26061.0,77.7034,77.8428,77.7034,77.8149,26061.0
2023-01-06 14:05:00,83.71,83.78,83.71,83.78,20766.0,77.8242,77.8893,77.8242,77.8893,20766.0
2023-01-06 14:10:00,83.79,83.88,83.77,83.85,18707.0,77.8986,77.9823,77.88,77.9544,18707.0
2023-01-06 14:15:00,83.84,83.96,83.8,83.92,27081.0,77.9451,78.0566,77.9079,78.0194,27081.0
2023-01-06 14:20:00,83.94,83.99,83.91,83.99,45038.0,78.038,78.0845,78.0101,78.0845,45038.0
2023-01-06 14:25:00,83.99,84.0,83.87,83.89,26913.0,78.0845,78.0938,77.973,77.9916,26913.0
2023-01-06 14:30:00,83.89,84.07,83.89,84.03,66262.0,77.9916,78.1589,77.9916,78.1217,66262.0
2023-01-06 14:35:00,84.02,84.13,83.99,84.11,24281.0,78.1124,78.2147,78.0845,78.1961,24281.0
2023-01-06 14:40:00,84.11,84.18,84.06,84.18,24853.0,78.1961,78.2612,78.1496,78.2612,24853.0
2023-01-06 14:45:00,84.16,84.2,84.11,84.19,27106.0,78.2426,78.2798,78.1961,78.2705,27106.0
2023-01-06 14:50:00,84.18,84.31,84.17,84.31,26173.0,78.2612,78.382,78.2519,78.382,26173.0
2023-01-06 14:55:00,84.31,84.34,84.27,84.27,21648.0,78.382,78.4099,78.3448,78.3448,21648.0
2023-01-06 15:00:00,84.26,84.37,84.26,84.31,31439.0,78.3355,78.4378,78.3355,78.382,31439.0
2023-01-06 15:05:00,84.3,84.34,84.22,84.24,40539.0,78.3727,78.4099,78.2984,78.3169,40539.0
2023-01-06 15:10:00,84.22,84.24,84.13,84.22,64619.0,78.2984,78.3169,78.2147,78.2984,64619.0
2023-01-06 15:15:00,84.22,84.25,84.09,84.1,34627.0,78.2984,78.3262,78.1775,78.1868,34627.0
2023-01-06 15:20:00,84.1,84.1,84.0,84.08,25503.0,78.1868,78.1868,78.0938,78.1682,25503.0
2023-01-06 15:25:00,84.08,84.08,83.97,83.97,23259.0,78.1682,78.1682,78.0659,78.0659,23259.0
2023-01-06 15:30:00,83.97,84.1,83.96,83.98,43378.0,78.0659,78.1868,78.0566,78.0752,43378.0
2023-01-06 15:35:00,83.98,84.0,83.88,83.94,39225.0,78.0752,78.0938,77.9823,78.038,39225.0
2023-01-06 15:40:00,83.93,84.0,83.91,83.98,47253.0,78.0287,78.0938,78.0101,78.0752,47253.0
2023-01-06 15:45:00,83.98,84.03,83.87,83.88,54805.0,78.0752,78.1217,77.973,77.9823,54805.0
2023-01-06 15:50:00,83.86,83.88,83.68,83.72,117540.0,77.9637,77.9823,77.7963,77.8335,117540.0
2023-01-06 15:55:00,83.73,83.8,83.64,83.64,264688.0,77.8428,77.9079,77.7591,77.7591,264688.0
2023-01-09 09:30:00,83.64,83.97,83.6,83.68,82386.0,77.7591,78.0659,77.7219,77.7963,82386.0
2023-01-09 09:35:00,83.69,83.75,83.53,83.6,48195.0,77.8056,77.8614,77.6569,77.7219,48195.0
2023-01-09 09:40:00,83.6,83.64,83.49,83.57,30471.0,77.7219,77.7591,77.6197,77.6941,30471.0
2023-01-09 09:45:00,83.55,83.69,83.54,83.67,85516.0,77.6755,77.8056,77.6662,77.787,85516.0
2023-01-09 09:50:00,83.68,83.97,83.57,83.82,79182.0,77.7963,78.0659,77.6941,77.9265,79182.0
2023-01-09 09:55:00,83.83,83.88,83.76,83.86,73755.0,77.9358,77.9823,77.8707,77.9637,73755.0
2023-01-09 10:00:00,83.87,84.01,83.83,83.93,32126.0,77.973,78.1031,77.9358,78.0287,32126.0
2023-01-09 10:05:00,83.94,84.09,83.88,83.9,24209.0,78.038,78.1775,77.9823,78.0009,24209.0
2023-01-09 10:10:00,83.91,83.91,83.83,83.86,47711.0,78.0101,78.0101,77.9358,77.9637,47711.0
2023-01-09 10:15:00,83.83,84.18,83.83,84.09,50647.0,77.9358,78.2612,77.9358,78.1775,50647.0
2023-01-09 10:20:00,84.11,84.21,83.84,83.86,27404.0,78.1961,78.2891,77.9451,77.9637,27404.0
2023-01-09 10:25:00,83.86,83.89,83.71,83.87,27175.0,77.9637,77.9916,77.8242,77.973,27175.0
2023-01-09 10:30:00,83.87,84.01,83.86,83.95,20392.0,77.973,78.1031,77.9637,78.0473,20392.0
2023-01-09 10:35:00,83.96,84.15,83.95,84.14,45870.0,78.0566,78.2333,78.0473,78.224,45870.0
2023-01-09 10:40:00,84.15,84.21,84.0,84.11,39880.0,78.2333,78.2891,78.0938,78.1961,39880.0
2023-01-09 10:45:00,84.09,84.22,84.08,84.2,21535.0,78.1775,78.2984,78.1682,78.2798,21535.0
2023-01-09 10:50:00,84.21,84.25,84.08,84.11,33693.0,78.2891,78.3262,78.1682,78.1961,33693.0
2023-01-09 10:55:00,84.12,84.23,84.11,84.16,45530.0,78.2054,78.3076,78.1961,78.2426,45530.0
2023-01-09 11:00:00,84.15,84.39,84.15,84.39,25236.0,78.2333,78.4564,78.2333,78.4564,25236.0
2023-01-09 11:05:00,84.4,84.43,84.21,84.22,22788.0,78.4657,78.4936,78.2891,78.2984,22788.0
2023-01-09 11:10:00,84.21,84.52,84.21,84.52,42282.0,78.2891,78.5773,78.2891,78.5773,42282.0
2023-01-09 11:15:00,84.52,84.6,84.52,84.58,24089.0,78.5773,78.6516,78.5773,78.633,24089.0
2023-01-09 11:20:00,84.59,84.72,84.58,84.69,25594.0,78.6423,78.7632,78.633,78.7353,25594.0
2023-01-09 11:25:00,84.68,84.77,84.62,84.75,30111.0,78.726,78.8097,78.6702,78.7911,30111.0
2023-01-09 11:30:00,84.75,84.89,84.74,84.83,32153.0,78.7911,78.9212,78.7818,78.8655,32153.0
2023-01-09 11:35:00,84.83,84.85,84.66,84.68,32082.0,78.8655,78.8841,78.7074,78.726,32082.0
2023-01-09 11:40:00,84.68,84.87,84.68,84.86,21957.0,78.726,78.9026,78.726,78.8934,21957.0
2023-01-09 11:45:00,84.84,84.93,84.84,84.87,22694.0,78.8748,78.9584,78.8748,78.9026,22694.0
2023-01-09 11:50:00,84.89,84.89,84.74,84.85,38179.0,78.9212,78.9212,78.7818,78.8841,38179.0
2023-01-09 11:55:00,84.85,84.91,84.78,84.9,32885.0,78.8841,78.9398,78.819,78.9305,32885.0
2023-01-09 12:00:00,84.91,84.91,84.76,84.89,22421.0,78.9398,78.9398,78.8004,78.9212,22421.0
2023-01-09 12:05:00,84.88,84.88,84.64,84.67,29706.0,78.9119,78.9119,78.6888,78.7167,29706.0
2023-01-09 12:10:00,84.69,84.74,84.55,84.59,21389.0,78.7353,78.7818,78.6051,78.6423,21389.0
2023-01-09 12:15:00,84.6,84.62,84.54,84.58,20158.0,78.6516,78.6702,78.5959,78.633,20158.0
2023-01-09 12:20:00,84.58,84.6,84.55,84.59,14901.0,78.633,78.6516,78.6051,78.6423,14901.0
2023-01-09 12:25:00,84.59,84.75,84.55,84.73,38056.0,78.6423,78.7911,78.6051,78.7725,38056.0
2023-01-09 12:30:00,84.74,84.78,84.57,84.58,32554.0,78.7818,78.819,78.6237,78.633,32554.0
2023-01-09 12:35:00,84.58,84.58,84.49,84.5,21240.0,78.633,78.633,78.5494,78.5587,21240.0
2023-01-09 12:40:00,84.5,84.6,84.49,84.58,22536.0,78.5587,78.6516,78.5494,78.633,22536.0
2023-01-09 12:45:00,84.59,84.72,84.58,84.71,18510.0,78.6423,78.7632,78.633,78.7539,18510.0
2023-01-09 12:50:00,84.7,84.75,84.69,84.7,23259.0,78.7446,78.7911,78.7353,78.7446,23259.0
2023-01-09 12:55:00,84.71,84.79,84.68,84.77,24286.0,78.7539,78.8283,78.726,78.8097,24286.0
2023-01-09 13:00:00,84.76,84.76,84.62,84.64,22467.0,78.8004,78.8004,78.6702,78.6888,22467.0
2023-01-09 13:05:00,84.66,84.76,84.66,84.73,32266.0,78.7074,78.8004,78.7074,78.7725,32266.0
2023-01-09 13:10:00,84.72,84.76,84.62,84.72,38604.0,78.7632,78.8004,78.6702,78.7632,38604.0
2023-01-09 13:15:00,84.73,84.8,84.72,84.75,26083.0,78.7725,78.8376,78.7632,78.7911,26083.0
2023-01-09 13:20:00,84.7,84.75,84.63,84.73,21268.0,78.7446,78.7911,78.6795,78.7725,21268.0
2023-01-09 13:25:00,84.74,84.74,84.58,84.59,19847.0,78.7818,78.7818,78.633,78.6423,19847.0
2023-01-09 13:30:00,84.59,84.67,84.59,84.66,18766.0,78.6423,78.7167,78.6423,78.7074,18766.0
2023-01-09 13:35:00,84.64,84.64,84.43,84.52,23336.0,78.6888,78.6888,78.4936,78.5773,23336.0
2023-01-09 13:40:00,84.52,84.52,84.36,84.41,17657.0,78.5773,78.5773,78.4285,78.475,17657.0
2023-01-09 13:45:00,84.42,84.52,84.37,84.51,30039.0,78.4843,78.5773,78.4378,78.568,30039.0
2023-01-09 13:50:00,84.51,84.65,84.5,84.63,22273.0,78.568,78.6981,78.5587,78.6795,22273.0
2023-01-09 13:55:00,84.62,84.72,84.61,84.7,37143.0,78.6702,78.7632,78.6609,78.7446,37143.0
2023-01-09 14:00:00,84.69,84.79,84.69,84.72,39427.0,78.7353,78.8283,78.7353,78.7632,39427.0
2023-01-09 14:05:00,84.72,84.72,84.56,84.67,21069.0,78.7632,78.7632,78.6144,78.7167,21069.0
2023-01-09 14:10:00,84.68,84.8,84.68,84.73,58253.0,78.726,78.8376,78.726,78.7725,58253.0
2023-01-09 14:15:00,84.72,84.72,84.65,84.69,23880.0,78.7632,78.7632,78.6981,78.7353,23880.0
2023-01-09 14:20:00,84.7,84.75,84.67,84.7,17955.0,78.7446,78.7911,78.7167,78.7446,17955.0
2023-01-09 14:25:00,84.71,84.71,84.57,84.6,34586.0,78.7539,78.7539,78.6237,78.6516,34586.0
2023-01-09 14:30:00,84.59,84.67,84.54,84.63,21177.0,78.6423,78.7167,78.5959,78.6795,21177.0
2023-01-09 14:35:00,84.61,84.69,84.56,84.65,21730.0,78.6609,78.7353,78.6144,78.6981,21730.0
2023-01-09 14:40:00,84.64,84.69,84.6,84.68,21572.0,78.6888,78.7353,78.6516,78.726,21572.0
2023-01-09 14:45:00,84.7,84.74,84.65,84.67,34096.0,78.7446,78.7818,78.6981,78.7167,34096.0
2023-01-09 14:50:00,84.69,84.69,84.62,84.66,15041.0,78.7353,78.7353,78.6702,78.7074,15041.0
2023-01-09 14:55:00,84.64,84.64,84.37,84.41,50380.0,78.6888,78.6888,78.4378,78.475,50380.0
2023-01-09 15:00:00,84.39,84.51,84.39,84.47,14287.0,78.4564,78.568,78.4564,78.5308,14287.0
2023-01-09 15:05:00,84.48,84.55,84.47,84.51,41511.0,78.5401,78.6051,78.5308,78.568,41511.0
2023-01-09 15:10:00,84.49,84.55,84.35,84.35,25397.0,78.5494,78.6051,78.4192,78.4192,25397.0
2023-01-09 15:15:00,84.33,84.48,84.33,84.43,17479.0,78.4006,78.5401,78.4006,78.4936,17479.0
2023-01-09 15:20:00,84.43,84.53,84.36,84.36,33633.0,78.4936,78.5866,78.4285,78.4285,33633.0
2023-01-09 15:25:00,84.36,84.39,84.29,84.3,23411.0,78.4285,78.4564,78.3634,78.3727,23411.0
2023-01-09 15:30:00,84.31,84.35,84.21,84.34,34652.0,78.382,78.4192,78.2891,78.4099,34652.0
2023-01-09 15:35:00,84.34,84.35,84.17,84.17,29088.0,78.4099,78.4192,78.2519,78.2519,29088.0
2023-01-09 15:40:00,84.17,84.22,84.12,84.21,38138.0,78.2519,78.2984,78.2054,78.2891,38138.0
2023-01-09 15:45:00,84.22,84.24,84.04,84.13,54871.0,78.2984,78.3169,78.131,78.2147,54871.0
2023-01-09 15:50:00,84.14,84.27,84.1,84.16,114371.0,78.224,78.3448,78.1868,78.2426,114371.0
2023-01-09 15:55:00,84.16,84.21,84.04,84.06,228702.0,78.2426,78.2891,78.131,78.1496,228702.0
2023-01-10 09:30:00,84.07,84.13,83.86,83.93,113145.0,78.1589,78.2147,77.9637,78.0287,113145.0
2023-01-10 09:35:00,83.94,84.04,83.89,83.95,46466.0,78.038,78.131,77.9916,78.0473,46466.0
2023-01-10 09:40:00,83.96,84.01,83.81,83.95,38090.0,78.0566,78.1031,77.9172,78.0473,38090.0
2023-01-10 09:45:00,83.93,84.02,83.75,83.81,63623.0,78.0287,78.1124,77.8614,77.9172,63623.0
2023-01-10 09:50:00,83.8,84.03,83.76,84.0,17535.0,77.9079,78.1217,77.8707,78.0938,17535.0
2023-01-10 09:55:00,83.98,84.01,83.82,83.9,84599.0,78.0752,78.1031,77.9265,78.0009,84599.0
2023-01-10 10:00:00,83.93,83.93,83.69,83.74,29532.0,78.0287,78.0287,77.8056,77.8521,29532.0
2023-01-10 10:05:00,83.73,83.9,83.67,83.83,21680.0,77.8428,78.0009,77.787,77.9358,21680.0
2023-01-10 10:10:00,83.84,84.2,83.84,84.11,61047.0,77.9451,78.2798,77.9451,78.1961,61047.0
2023-01-10 10:15:00,84.12,84.15,83.8,83.8,42539.0,78.2054,78.2333,77.9079,77.9079,42539.0
2023-01-10 10:20:00,83.79,83.86,83.69,83.79,49577.0,77.8986,77.9637,77.8056,77.8986,49577.0
2023-01-10 10:25:00,83.78,83.91,83.65,83.73,33435.0,77.8893,78.0101,77.7684,77.8428,33435.0
2023-01-10 10:30:00,83.71,83.73,83.38,83.45,40296.0,77.8242,77.8428,77.5174,77.5825,40296.0
2023-01-10 10:35:00,83.49,83.57,83.41,83.55,13866.0,77.6197,77.6941,77.5453,77.6755,13866.0
2023-01-10 10:40:00,83.58,83.66,83.37,83.38,67909.0,77.7034,77.7777,77.5081,77.5174,67909.0
2023-01-10 10:45:00,83.39,83.58,83.39,83.58,35188.0,77.5267,77.7034,77.5267,77.7034,35188.0
2023-01-10 10:50:00,83.59,83.8,83.59,83.78,13833.0,77.7126,77.9079,77.7126,77.8893,13833.0
2023-01-10 10:55:00,83.77,83.95,83.73,83.88,29800.0,77.88,78.0473,77.8428,77.9823,29800.0
2023-01-10 11:00:00,83.88,83.95,83.85,83.87,53331.0,77.9823,78.0473,77.9544,77.973,53331.0
2023-01-10 11:05:00,83.86,83.94,83.8,83.81,25654.0,77.9637,78.038,77.9079,77.9172,25654.0
2023-01-10 11:10:00,83.81,83.93,83.77,83.81,22520.0,77.9172,78.0287,77.88,77.9172,22520.0
2023-01-10 11:15:00,83.82,83.88,83.72,83.74,21480.0,77.9265,77.9823,77.8335,77.8521,21480.0
2023-01-10 11:20:00,83.75,83.86,83.74,83.82,22715.0,77.8614,77.9637,77.8521,77.9265,22715.0
2023-01-10 11:25:00,83.83,83.84,83.61,83.68,90795.0,77.9358,77.9451,77.7312,77.7963,90795.0
2023-01-10 11:30:00,83.68,83.7,83.56,83.59,32944.0,77.7963,77.8149,77.6848,77.7126,32944.0
2023-01-10 11:35:00,83.6,83.69,83.6,83.62,10023.0,77.7219,77.8056,77.7219,77.7405,10023.0
2023-01-10 11:40:00,83.61,83.66,83.54,83.57,10812.0,77.7312,77.7777,77.6662,77.6941,10812.0
2023-01-10 11:45:00,83.56,83.68,83.52,83.64,12688.0,77.6848,77.7963,77.6476,77.7591,12688.0
2023-01-10 11:50:00,83.65,83.66,83.58,83.59,19894.0,77.7684,77.7777,77.7034,77.7126,19894.0
2023-01-10 11:55:00,83.59,83.67,83.56,83.59,41950.0,77.7126,77.787,77.6848,77.7126,41950.0
2023-01-10 12:00:00,83.58,83.58,83.41,83.54,14157.0,77.7034,77.7034,77.5453,77.6662,14157.0
2023-01-10 12:05:00,83.55,83.61,83.54,83.58,10668.0,77.6755,77.7312,77.6662,77.7034,10668.0
2023-01-10 12:10:00,83.57,83.62,83.54,83.56,37942.0,77.6941,77.7405,77.6662,77.6848,37942.0
2023-01-10 12:15:00,83.56,83.65,83.51,83.55,30423.0,77.6848,77.7684,77.6383,77.6755,30423.0
2023-01-10 12:20:00,83.54,83.59,83.52,83.58,13296.0,77.6662,77.7126,77.6476,77.7034,13296.0
2023-01-10 12:25:00,83.56,83.63,83.54,83.6,17617.0,77.6848,77.7498,77.6662,77.7219,17617.0
2023-01-10 12:30:00,83.6,83.61,83.46,83.53,34742.0,77.7219,77.7312,77.5918,77.6569,34742.0
2023-01-10 12:35:00,83.55,83.72,83.51,83.72,12398.0,77.6755,77.8335,77.6383,77.8335,12398.0
2023-01-10 12:40:00,83.7,83.71,83.6,83.66,25891.0,77.8149,77.8242,77.7219,77.7777,25891.0
2023-01-10 12:45:00,83.69,83.73,83.61,83.61,30688.0,77.8056,77.8428,77.7312,77.7312,30688.0
2023-01-10 12:50:00,83.6,83.62,83.55,83.57,9594.0,77.7219,77.7405,77.6755,77.6941,9594.0
2023-01-10 12:55:00,83.58,83.63,83.55,83.58,31405.0,77.7034,77.7498,77.6755,77.7034,31405.0
2023-01-10 13:00:00,83.59,83.7,83.56,83.6,47998.0,77.7126,77.8149,77.6848,77.7219,47998.0
2023-01-10 13:05:00,83.59,83.64,83.55,83.62,14671.0,77.7126,77.7591,77.6755,77.7405,14671.0
2023-01-10 13:10:00,83.62,83.69,83.59,83.59,16580.0,77.7405,77.8056,77.7126,77.7126,16580.0
2023-01-10 13:15:00,83.6,83.65,83.52,83.55,11481.0,77.7219,77.7684,77.6476,77.6755,11481.0
2023-01-10 13:20:00,83.56,83.59,83.54,83.55,11572.0,77.6848,77.7126,77.6662,77.6755,11572.0
2023-01-10 13:25:00,83.54,83.54,83.47,83.49,10094.0,77.6662,77.6662,77.6011,77.6197,10094.0
2023-01-10 13:30:00,83.47,83.66,83.46,83.66,12881.0,77.6011,77.7777,77.5918,77.7777,12881.0
2023-01-10 13:35:00,83.64,83.75,83.63,83.75,16034.0,77.7591,77.8614,77.7498,77.8614,16034.0
2023-01-10 13:40:00,83.75,83.8,83.7,83.73,12177.0,77.8614,77.9079,77.8149,77.8428,12177.0
2023-01-10 13:45:00,83.73,83.83,83.73,83.83,16376.0,77.8428,77.9358,77.8428,77.9358,16376.0
2023-01-10 13:50:00,83.84,83.87,83.77,83.8,15618.0,77.9451,77.973,77.88,77.9079,15618.0
2023-01-10 13:55:00,83.8,83.92,83.76,83.9,30839.0,77.9079,78.0194,77.8707,78.0009,30839.0
2023-01-10 14:00:00,83.91,83.99,83.9,83.99,14267.0,78.0101,78.0845,78.0009,78.0845,14267.0
2023-01-10 14:05:00,83.98,84.05,83.93,84.05,20479.0,78.0752,78.1403,78.0287,78.1403,20479.0
2023-01-10 14:10:00,84.06,84.1,84.0,84.04,22815.0,78.1496,78.1868,78.0938,78.131,22815.0
2023-01-10 14:15:00,84.04,84.16,84.04,84.15,22077.0,78.131,78.2426,78.131,78.2333,22077.0
2023-01-10 14:20:00,84.16,84.21,84.08,84.11,20682.0,78.2426,78.2891,78.1682,78.1961,20682.0
2023-01-10 14:25:00,84.12,84.17,84.08,84.14,12659.0,78.2054,78.2519,78.1682,78.224,12659.0
2023-01-10 14:30:00,84.17,84.3,84.15,84.25,23748.0,78.2519,78.3727,78.2333,78.3262,23748.0
2023-01-10 14:35:00,84.26,84.29,84.18,84.19,19180.0,78.3355,78.3634,78.2612,78.2705,19180.0
2023-01-10 14:40:00,84.19,84.22,84.16,84.16,13200.0,78.2705,78.2984,78.2426,78.2426,13200.0
2023-01-10 14:45:00,84.15,84.15,84.09,84.13,12095.0,78.2333,78.2333,78.1775,78.2147,12095.0
2023-01-10 14:50:00,84.14,84.17,84.1,84.12,14607.0,78.224,78.2519,78.1868,78.2054,14607.0
2023-01-10 14:55:00,84.12,84.16,84.09,84.11,17037.0,78.2054,78.2426,78.1775,78.1961,17037.0
2023-01-10 15:00:00,84.13,84.16,84.01,84.04,24339.0,78.2147,78.2426,78.1031,78.131,24339.0
2023-01-10 15:05:00,84.05,84.1,83.98,84.08,18510.0,78.1403,78.1868,78.0752,78.1682,18510.0
2023-01-10 15:10:00,84.08,84.2,84.01,84.19,26313.0,78.1682,78.2798,78.1031,78.2705,26313.0
2023-01-10 15:15:00,84.19,84.29,84.18,84.26,20169.0,78.2705,78.3634,78.2612,78.3355,20169.0
2023-01-10 15:20:00,84.26,84.26,84.15,84.23,34428.0,78.3355,78.3355,78.2333,78.3076,34428.0
2023-01-10 15:25:00,84.22,84.33,84.21,84.25,24591.0,78.2984,78.4006,78.2891,78.3262,24591.0
2023-01-10 15:30:00,84.23,84.32,84.19,84.25,52468.0,78.3076,78.3913,78.2705,78.3262,52468.0
2023-01-10 15:35:00,84.25,84.27,84.16,84.22,29410.0,78.3262,78.3448,78.2426,78.2984,29410.0
2023-01-10 15:40:00,84.21,84.23,84.14,84.2,41438.0,78.2891,78.3076,78.224,78.2798,41438.0
2023-01-10 15:45:00,84.2,84.4,84.18,84.34,95998.0,78.2798,78.4657,78.2612,78.4099,95998.0
2023-01-10 15:50:00,84.34,84.55,84.31,84.53,150046.0,78.4099,78.6051,78.382,78.5866,150046.0
2023-01-10 15:55:00,84.53,84.6,84.48,84.55,413038.0,78.5866,78.6516,78.5401,78.6051,413038.0
2023-01-11 09:30:00,84.47,84.72,84.22,84.56,95420.0,78.5308,78.7632,78.2984,78.6144,95420.0
2023-01-11 09:35:00,84.56,84.85,84.56,84.75,26376.0,78.6144,78.8841,78.6144,78.7911,26376.0
2023-01-11 09:40:00,84.75,84.82,84.69,84.75,46158.0,78.7911,78.8562,78.7353,78.7911,46158.0
2023-01-11 09:45:00,84.75,84.8,84.67,84.69,48545.0,78.7911,78.8376,78.7167,78.7353,48545.0
2023-01-11 09:50:00,84.67,84.8,84.67,84.74,52201.0,78.7167,78.8376,78.7167,78.7818,52201.0
2023-01-11 09:55:00,84.75,84.76,84.61,84.67,30453.0,78.7911,78.8004,78.6609,78.7167,30453.0
2023-01-11 10:00:00,84.67,84.67,84.52,84.6,29508.0,78.7167,78.7167,78.5773,78.6516,29508.0
2023-01-11 10:05:00,84.62,84.8,84.52,84.8,47148.0,78.6702,78.8376,78.5773,78.8376,47148.0
2023-01-11 10:10:00,84.79,84.84,84.74,84.8,32399.0,78.8283,78.8748,78.7818,78.8376,32399.0
2023-01-11 10:15:00,84.79,84.84,84.72,84.8,58468.0,78.8283,78.8748,78.7632,78.8376,58468.0
2023-01-11 10:20:00,84.79,84.81,84.63,84.75,53150.0,78.8283,78.8469,78.6795,78.7911,53150.0
2023-01-11 10:25:00,84.75,84.8,84.7,84.74,58624.0,78.7911,78.8376,78.7446,78.7818,58624.0
2023-01-11 10:30:00,84.74,84.75,84.55,84.56,21468.0,78.7818,78.7911,78.6051,78.6144,21468.0
2023-01-11 10:35:00,84.56,84.65,84.52,84.62,32507.0,78.6144,78.6981,78.5773,78.6702,32507.0
2023-01-11 10:40:00,84.62,84.73,84.6,84.73,20340.0,78.6702,78.7725,78.6516,78.7725,20340.0
2023-01-11 10:45:00,84.7,84.86,84.7,84.83,83777.0,78.7446,78.8934,78.7446,78.8655,83777.0
2023-01-11 10:50:00,84.82,84.95,84.71,84.74,97665.0,78.8562,78.977,78.7539,78.7818,97665.0
2023-01-11 10:55:00,84.73,84.82,84.67,84.81,37807.0,78.7725,78.8562,78.7167,78.8469,37807.0
2023-01-11 11:00:00,84.81,84.85,84.77,84.84,53436.0,78.8469,78.8841,78.8097,78.8748,53436.0
2023-01-11 11:05:00,84.84,84.92,84.79,84.85,25254.0,78.8748,78.9491,78.8283,78.8841,25254.0
2023-01-11 11:10:00,84.83,84.92,84.8,84.86,22327.0,78.8655,78.9491,78.8376,78.8934,22327.0
2023-01-11 11:15:00,84.89,84.94,84.73,84.77,20984.0,78.9212,78.9677,78.7725,78.8097,20984.0
2023-01-11 11:20:00,84.77,84.77,84.64,84.66,18064.0,78.8097,78.8097,78.6888,78.7074,18064.0
2023-01-11 11:25:00,84.67,84.69,84.54,84.54,19994.0,78.7167,78.7353,78.5959,78.5959,19994.0
2023-01-11 11:30:00,84.54,84.56,84.45,84.46,27156.0,78.5959,78.6144,78.5122,78.5215,27156.0
2023-01-11 11:35:00,84.46,84.46,84.33,84.35,23816.0,78.5215,78.5215,78.4006,78.4192,23816.0
2023-01-11 11:40:00,84.33,84.44,84.26,84.3,30145.0,78.4006,78.5029,78.3355,78.3727,30145.0
2023-01-11 11:45:00,84.31,84.35,84.23,84.25,27739.0,78.382,78.4192,78.3076,78.3262,27739.0
2023-01-11 11:50:00,84.24,84.32,84.22,84.31,20842.0,78.3169,78.3913,78.2984,78.382,20842.0
2023-01-11 11:55:00,84.31,84.42,84.3,84.35,17227.0,78.382,78.4843,78.3727,78.4192,17227.0
2023-01-11 12:00:00,84.34,84.4,84.32,84.38,17133.0,78.4099,78.4657,78.3913,78.4471,17133.0
2023-01-11 12:05:00,84.37,84.48,84.27,84.46,18884.0,78.4378,78.5401,78.3448,78.5215,18884.0
2023-01-11 12:10:00,84.48,84.54,84.47,84.49,29722.0,78.5401,78.5959,78.5308,78.5494,29722.0
2023-01-11 12:15:00,84.48,84.55,84.44,84.44,14033.0,78.5401,78.6051,78.5029,78.5029,14033.0
2023-01-11 12:20:00,84.43,84.5,84.43,84.47,10841.0,78.4936,78.5587,78.4936,78.5308,10841.0
2023-01-11 12:25:00,84.45,84.61,84.43,84.58,27561.0,78.5122,78.6609,78.4936,78.633,27561.0
2023-01-11 12:30:00,84.58,84.61,84.45,84.46,17885.0,78.633,78.6609,78.5122,78.5215,17885.0
2023-01-11 12:35:00,84.46,84.51,84.43,84.51,17476.0,78.5215,78.568,78.4936,78.568,17476.0
2023-01-11 12:40:00,84.51,84.57,84.42,84.45,38658.0,78.568,78.6237,78.4843,78.5122,38658.0
2023-01-11 12:45:00,84.48,84.48,84.36,84.4,18852.0,78.5401,78.5401,78.4285,78.4657,18852.0
2023-01-11 12:50:00,84.4,84.43,84.36,84.37,15865.0,78.4657,78.4936,78.4285,78.4378,15865.0
2023-01-11 12:55:00,84.35,84.37,84.24,84.31,15012.0,78.4192,78.4378,78.3169,78.382,15012.0
2023-01-11 13:00:00,84.31,84.48,84.29,84.45,14314.0,78.382,78.5401,78.3634,78.5122,14314.0
2023-01-11 13:05:00,84.45,84.51,84.35,84.4,133156.0,78.5122,78.568,78.4192,78.4657,133156.0
2023-01-11 13:10:00,84.39,84.57,84.39,84.54,25038.0,78.4564,78.6237,78.4564,78.5959,25038.0
2023-01-11 13:15:00,84.5,84.56,84.42,84.5,68688.0,78.5587,78.6144,78.4843,78.5587,68688.0
2023-01-11 13:20:00,84.5,84.69,84.47,84.67,444737.0,78.5587,78.7353,78.5308,78.7167,444737.0
2023-01-11 13:25:00,84.68,84.89,84.63,84.85,44710.0,78.726,78.9212,78.6795,78.8841,44710.0
2023-01-11 13:30:00,84.84,84.98,84.8,84.96,19861.0,78.8748,79.0049,78.8376,78.9863,19861.0
2023-01-11 13:35:00,84.95,85.12,84.93,85.11,36723.0,78.977,79.1351,78.9584,79.1258,36723.0
2023-01-11 13:40:00,85.1,85.22,85.1,85.17,107146.0,79.1165,79.228,79.1165,79.1816,107146.0
2023-01-11 13:45:00,85.17,85.36,85.12,85.32,51844.0,79.1816,79.3582,79.1351,79.321,51844.0
2023-01-11 13:50:00,85.32,85.32,85.06,85.07,24488.0,79.321,79.321,79.0793,79.0886,24488.0
2023-01-11 13:55:00,85.09,85.17,85.06,85.13,23441.0,79.1072,79.1816,79.0793,79.1444,23441.0
2023-01-11 14:00:00,85.14,85.19,85.0,85.0,56123.0,79.1537,79.2001,79.0235,79.0235,56123.0
2023-01-11 14:05:00,84.99,85.02,84.87,84.97,27176.0,79.0142,79.0421,78.9026,78.9956,27176.0
2023-01-11 14:10:00,84.98,85.03,84.9,84.9,14305.0,79.0049,79.0514,78.9305,78.9305,14305.0
2023-01-11 14:15:00,84.9,85.02,84.89,84.99,14724.0,78.9305,79.0421,78.9212,79.0142,14724.0
2023-01-11 14:20:00,84.98,85.0,84.9,84.91,21186.0,79.0049,79.0235,78.9305,78.9398,21186.0
2023-01-11 14:25:00,84.89,84.97,84.86,84.95,20569.0,78.9212,78.9956,78.8934,78.977,20569.0
2023-01-11 14:30:00,84.95,85.06,84.94,85.02,23774.0,78.977,79.0793,78.9677,79.0421,23774.0
2023-01-11 14:35:00,85.01,85.02,84.92,84.94,24995.0,79.0328,79.0421,78.9491,78.9677,24995.0
2023-01-11 14:40:00,84.93,85.06,84.92,85.05,21292.0,78.9584,79.0793,78.9491,79.07,21292.0
2023-01-11 14:45:00,85.05,85.14,85.05,85.13,18859.0,79.07,79.1537,79.07,79.1444,18859.0
2023-01-11 14:50:00,85.12,85.12,84.99,85.0,65836.0,79.1351,79.1351,79.0142,79.0235,65836.0
2023-01-11 14:55:00,84.99,85.03,84.94,85.03,21958.0,79.0142,79.0514,78.9677,79.0514,21958.0
2023-01-11 15:00:00,85.03,85.13,85.0,85.1,20496.0,79.0514,79.1444,79.0235,79.1165,20496.0
2023-01-11 15:05:00,85.1,85.1,84.96,85.07,27942.0,79.1165,79.1165,78.9863,79.0886,27942.0
2023-01-11 15:10:00,85.07,85.18,85.07,85.11,22116.0,79.0886,79.1909,79.0886,79.1258,22116.0
2023-01-11 15:15:00,85.1,85.21,85.06,85.19,32584.0,79.1165,79.2187,79.0793,79.2001,32584.0
2023-01-11 15:20:00,85.2,85.26,85.14,85.22,34670.0,79.2094,79.2652,79.1537,79.228,34670.0
2023-01-11 15:25:00,85.22,85.25,85.09,85.12,39562.0,79.228,79.2559,79.1072,79.1351,39562.0
2023-01-11 15:30:00,85.11,85.11,84.98,85.02,36153.0,79.1258,79.1258,79.0049,79.0421,36153.0
2023-01-11 15:35:00,85.01,85.11,85.0,85.03,46999.0,79.0328,79.1258,79.0235,79.0514,46999.0
2023-01-11 15:40:00,85.03,85.17,85.0,85.16,44006.0,79.0514,79.1816,79.0235,79.1723,44006.0
2023-01-11 15:45:00,85.16,85.18,85.08,85.17,84972.0,79.1723,79.1909,79.0979,79.1816,84972.0
2023-01-11 15:50:00,85.14,85.17,84.99,85.14,146564.0,79.1537,79.1816,79.0142,79.1537,146564.0
2023-01-11 15:55:00,85.14,85.14,85.0,85.01,400944.0,79.1537,79.1537,79.0235,79.0328,400944.0
2023-01-12 09:30:00,85.1,85.39,84.66,84.7,95228.0,79.1165,79.3861,78.7074,78.7446,95228.0
2023-01-12 09:35:00,84.66,84.9,84.66,84.76,38275.0,78.7074,78.9305,78.7074,78.8004,38275.0
2023-01-12 09:40:00,84.73,84.79,84.63,84.64,33036.0,78.7725,78.8283,78.6795,78.6888,33036.0
2023-01-12 09:45:00,84.61,84.61,84.4,84.44,25411.0,78.6609,78.6609,78.4657,78.5029,25411.0
2023-01-12 09:50:00,84.42,84.57,84.39,84.45,23546.0,78.4843,78.6237,78.4564,78.5122,23546.0
2023-01-12 09:55:00,84.44,84.62,84.41,84.52,40181.0,78.5029,78.6702,78.475,78.5773,40181.0
2023-01-12 10:00:00,84.52,84.61,84.48,84.58,36157.0,78.5773,78.6609,78.5401,78.633,36157.0
2023-01-12 10:05:00,84.57,84.65,84.43,84.51,31627.0,78.6237,78.6981,78.4936,78.568,31627.0
2023-01-12 10:10:00,84.54,85.01,84.54,84.91,23045.0,78.5959,79.0328,78.5959,78.9398,23045.0
2023-01-12 10:15:00,84.91,85.08,84.88,85.01,27434.0,78.9398,79.0979,78.9119,79.0328,27434.0
2023-01-12 10:20:00,85.0,85.12,84.83,84.89,21379.0,79.0235,79.1351,78.8655,78.9212,21379.0
2023-01-12 10:25:00,84.91,85.09,84.9,85.02,28741.0,78.9398,79.1072,78.9305,79.0421,28741.0
2023-01-12 10:30:00,85.01,85.18,84.95,85.13,48033.0,79.0328,79.1909,78.977,79.1444,48033.0
2023-01-12 10:35:00,85.13,85.33,85.13,85.24,40893.0,79.1444,79.3303,79.1444,79.2466,40893.0
2023-01-12 10:40:00,85.24,85.28,84.89,84.99,36681.0,79.2466,79.2838,78.9212,79.0142,36681.0
2023-01-12 10:45:00,85.0,85.06,84.88,84.96,40086.0,79.0235,79.0793,78.9119,78.9863,40086.0
2023-01-12 10:50:00,84.96,85.27,84.92,85.17,41864.0,78.9863,79.2745,78.9491,79.1816,41864.0
2023-01-12 10:55:00,85.15,85.26,85.05,85.05,43895.0,79.163,79.2652,79.07,79.07,43895.0
2023-01-12 11:00:00,85.07,85.14,84.92,85.09,35164.0,79.0886,79.1537,78.9491,79.1072,35164.0
2023-01-12 11:05:00,85.1,85.17,85.03,85.08,14399.0,79.1165,79.1816,79.0514,79.0979,14399.0
2023-01-12 11:10:00,85.09,85.38,85.07,85.36,33909.0,79.1072,79.3768,79.0886,79.3582,33909.0
2023-01-12 11:15:00,85.37,85.38,85.18,85.18,23124.0,79.3675,79.3768,79.1909,79.1909,23124.0
2023-01-12 11:20:00,85.18,85.37,85.18,85.35,21414.0,79.1909,79.3675,79.1909,79.3489,21414.0
2023-01-12 11:25:00,85.35,85.36,85.22,85.26,26830.0,79.3489,79.3582,79.228,79.2652,26830.0
2023-01-12 11:30:00,85.25,85.28,85.02,85.08,12135.0,79.2559,79.2838,79.0421,79.0979,12135.0
2023-01-12 11:35:00,85.08,85.14,85.02,85.1,23124.0,79.0979,79.1537,79.0421,79.1165,23124.0
2023-01-12 11:40:00,85.11,85.31,85.1,85.28,23612.0,79.1258,79.3117,79.1165,79.2838,23612.0
2023-01-12 11:45:00,85.26,85.26,85.13,85.16,21185.0,79.2652,79.2652,79.1444,79.1723,21185.0
2023-01-12 11:50:00,85.16,85.24,85.13,85.19,14233.0,79.1723,79.2466,79.1444,79.2001,14233.0
2023-01-12 11:55:00,85.17,85.35,85.16,85.3,17274.0,79.1816,79.3489,79.1723,79.3024,17274.0
2023-01-12 12:00:00,85.29,85.31,85.21,85.23,13475.0,79.2931,79.3117,79.2187,79.2373,13475.0
2023-01-12 12:05:00,85.24,85.45,85.24,85.42,13962.0,79.2466,79.4419,79.2466,79.414,13962.0
2023-01-12 12:10:00,85.41,85.47,85.39,85.4,39781.0,79.4047,79.4605,79.3861,79.3954,39781.0
2023-01-12 12:15:00,85.4,85.45,85.37,85.42,12447.0,79.3954,79.4419,79.3675,79.414,12447.0
2023-01-12 12:20:00,85.43,85.46,85.37,85.42,12336.0,79.4233,79.4512,79.3675,79.414,12336.0
2023-01-12 12:25:00,85.43,85.5,85.39,85.41,46200.0,79.4233,79.4884,79.3861,79.4047,46200.0
2023-01-12 12:30:00,85.4,85.46,85.35,85.36,17701.0,79.3954,79.4512,79.3489,79.3582,17701.0
2023-01-12 12:35:00,85.36,85.44,85.27,85.28,12210.0,79.3582,79.4326,79.2745,79.2838,12210.0
2023-01-12 12:40:00,85.27,85.42,85.26,85.38,18824.0,79.2745,79.414,79.2652,79.3768,18824.0
2023-01-12 12:45:00,85.41,85.47,85.34,85.35,18271.0,79.4047,79.4605,79.3396,79.3489,18271.0
2023-01-12 12:50:00,85.36,85.47,85.35,85.42,21319.0,79.3582,79.4605,79.3489,79.414,21319.0
2023-01-12 12:55:00,85.41,85.43,85.37,85.4,14818.0,79.4047,79.4233,79.3675,79.3954,14818.0
2023-01-12 13:00:00,85.39,85.49,85.34,85.47,28517.0,79.3861,79.4791,79.3396,79.4605,28517.0
2023-01-12 13:05:00,85.45,85.58,85.42,85.57,69625.0,79.4419,79.5627,79.414,79.5534,69625.0
2023-01-12 13:10:00,85.56,85.63,85.55,85.63,29569.0,79.5441,79.6092,79.5348,79.6092,29569.0
2023-01-12 13:15:00,85.63,85.65,85.59,85.6,31905.0,79.6092,79.6278,79.572,79.5813,31905.0
2023-01-12 13:20:00,85.59,85.61,85.48,85.49,26043.0,79.572,79.5906,79.4698,79.4791,26043.0
2023-01-12 13:25:00,85.48,85.48,85.12,85.22,50303.0,79.4698,79.4698,79.1351,79.228,50303.0
2023-01-12 13:30:00,85.2,85.3,85.12,85.24,24040.0,79.2094,79.3024,79.1351,79.2466,24040.0
2023-01-12 13:35:00,85.26,85.41,85.24,85.37,18616.0,79.2652,79.4047,79.2466,79.3675,18616.0
2023-01-12 13:40:00,85.38,85.49,85.37,85.46,21517.0,79.3768,79.4791,79.3675,79.4512,21517.0
2023-01-12 13:45:00,85.47,85.58,85.47,85.55,31873.0,79.4605,79.5627,79.4605,79.5348,31873.0
2023-01-12 13:50:00,85.54,85.64,85.52,85.62,48347.0,79.5255,79.6185,79.5069,79.5999,48347.0
2023-01-12 13:55:00,85.62,85.65,85.59,85.62,46430.0,79.5999,79.6278,79.572,79.5999,46430.0
2023-01-12 14:00:00,85.62,85.67,85.54,85.56,26451.0,79.5999,79.6464,79.5255,79.5441,26451.0
2023-01-12 14:05:00,85.57,85.67,85.55,85.57,24773.0,79.5534,79.6464,79.5348,79.5534,24773.0
2023-01-12 14:10:00,85.58,85.65,85.55,85.64,20673.0,79.5627,79.6278,79.5348,79.6185,20673.0
2023-01-12 14:15:00,85.64,85.65,85.53,85.57,23803.0,79.6185,79.6278,79.5162,79.5534,23803.0
2023-01-12 14:20:00,85.58,85.61,85.39,85.43,20180.0,79.5627,79.5906,79.3861,79.4233,20180.0
2023-01-12 14:25:00,85.43,85.45,85.36,85.38,20447.0,79.4233,79.4419,79.3582,79.3768,20447.0
2023-01-12 14:30:00,85.39,85.45,85.32,85.37,27280.0,79.3861,79.4419,79.321,79.3675,27280.0
2023-01-12 14:35:00,85.36,85.41,85.34,85.4,21934.0,79.3582,79.4047,79.3396,79.3954,21934.0
2023-01-12 14:40:00,85.41,85.51,85.4,85.45,20663.0,79.4047,79.4976,79.3954,79.4419,20663.0
2023-01-12 14:45:00,85.45,85.52,85.43,85.48,35009.0,79.4419,79.5069,79.4233,79.4698,35009.0
2023-01-12 14:50:00,85.47,85.47,85.29,85.32,24240.0,79.4605,79.4605,79.2931,79.321,24240.0
2023-01-12 14:55:00,85.33,85.44,85.27,85.44,24833.0,79.3303,79.4326,79.2745,79.4326,24833.0
2023-01-12 15:00:00,85.44,85.44,85.32,85.32,28996.0,79.4326,79.4326,79.321,79.321,28996.0
2023-01-12 15:05:00,85.31,85.31,85.12,85.14,93474.0,79.3117,79.3117,79.1351,79.1537,93474.0
2023-01-12 15:10:00,85.15,85.17,85.04,85.05,35734.0,79.163,79.1816,79.0607,79.07,35734.0
2023-01-12 15:15:00,85.03,85.06,84.96,85.0,45134.0,79.0514,79.0793,78.9863,79.0235,45134.0
2023-01-12 15:20:00,84.99,85.17,84.98,85.16,23019.0,79.0142,79.1816,79.0049,79.1723,23019.0
2023-01-12 15:25:00,85.16,85.17,85.06,85.07,24849.0,79.1723,79.1816,79.0793,79.0886,24849.0
2023-01-12 15:30:00,85.07,85.2,85.05,85.16,35105.0,79.0886,79.2094,79.07,79.1723,35105.0
2023-01-12 15:35:00,85.16,85.16,85.01,85.06,43884.0,79.1723,79.1723,79.0328,79.0793,43884.0
2023-01-12 15:40:00,85.06,85.14,85.03,85.05,41650.0,79.0793,79.1537,79.0514,79.07,41650.0
2023-01-12 15:45:00,85.04,85.05,84.88,84.95,64219.0,79.0607,79.07,78.9119,78.977,64219.0
2023-01-12 15:50:00,84.95,85.07,84.95,85.03,105878.0,78.977,79.0886,78.977,79.0514,105878.0
2023-01-12 15:55:00,85.03,85.18,85.0,85.06,327672.0,79.0514,79.1909,79.0235,79.0793,327672.0
2023-01-13 09:30:00,84.44,84.68,84.36,84.36,94265.0,78.5029,78.726,78.4285,78.4285,94265.0
2023-01-13 09:35:00,84.35,84.35,83.94,83.97,50863.0,78.4192,78.4192,78.038,78.0659,50863.0
2023-01-13 09:40:00,84.01,84.28,83.99,84.26,54355.0,78.1031,78.3541,78.0845,78.3355,54355.0
2023-01-13 09:45:00,84.24,84.45,84.22,84.25,42365.0,78.3169,78.5122,78.2984,78.3262,42365.0
2023-01-13 09:50:00,84.24,84.48,84.24,84.46,25857.0,78.3169,78.5401,78.3169,78.5215,25857.0
2023-01-13 09:55:00,84.42,84.48,84.36,84.41,24712.0,78.4843,78.5401,78.4285,78.475,24712.0
2023-01-13 10:00:00,84.39,84.74,84.27,84.42,46358.0,78.4564,78.7818,78.3448,78.4843,46358.0
2023-01-13 10:05:00,84.41,84.59,84.41,84.55,29634.0,78.475,78.6423,78.475,78.6051,29634.0
2023-01-13 10:10:00,84.56,84.64,84.5,84.55,26559.0,78.6144,78.6888,78.5587,78.6051,26559.0
2023-01-13 10:15:00,84.56,84.61,84.47,84.53,45039.0,78.6144,78.6609,78.5308,78.5866,45039.0
2023-01-13 10:20:00,84.55,84.6,84.48,84.57,20419.0,78.6051,78.6516,78.5401,78.6237,20419.0
2023-01-13 10:25:00,84.56,84.69,84.53,84.69,26889.0,78.6144,78.7353,78.5866,78.7353,26889.0
2023-01-13 10:30:00,84.68,84.7,84.48,84.54,33989.0,78.726,78.7446,78.5401,78.5959,33989.0
2023-01-13 10:35:00,84.54,84.61,84.49,84.54,14883.0,78.5959,78.6609,78.5494,78.5959,14883.0
2023-01-13 10:40:00,84.54,84.59,84.32,84.33,40581.0,78.5959,78.6423,78.3913,78.4006,40581.0
2023-01-13 10:45:00,84.31,84.52,84.29,84.51,29000.0,78.382,78.5773,78.3634,78.568,29000.0
2023-01-13 10:50:00,84.51,84.52,84.38,84.47,23154.0,78.568,78.5773,78.4471,78.5308,23154.0
2023-01-13 10:55:00,84.47,84.53,84.41,84.48,24978.0,78.5308,78.5866,78.475,78.5401,24978.0
2023-01-13 11:00:00,84.49,84.51,84.33,84.44,27256.0,78.5494,78.568,78.4006,78.5029,27256.0
2023-01-13 11:05:00,84.43,84.47,84.33,84.38,30805.0,78.4936,78.5308,78.4006,78.4471,30805.0
2023-01-13 11:10:00,84.37,84.38,84.25,84.33,27311.0,78.4378,78.4471,78.3262,78.4006,27311.0
2023-01-13 11:15:00,84.31,84.4,84.29,84.4,20526.0,78.382,78.4657,78.3634,78.4657,20526.0
2023-01-13 11:20:00,84.42,84.59,84.42,84.59,19516.0,78.4843,78.6423,78.4843,78.6423,19516.0
2023-01-13 11:25:00,84.6,84.61,84.42,84.43,25348.0,78.6516,78.6609,78.4843,78.4936,25348.0
2023-01-13 11:30:00,84.42,84.42,84.14,84.14,26354.0,78.4843,78.4843,78.224,78.224,26354.0
2023-01-13 11:35:00,84.13,84.15,84.01,84.01,43322.0,78.2147,78.2333,78.1031,78.1031,43322.0
2023-01-13 11:40:00,84.02,84.03,83.93,84.0,32994.0,78.1124,78.1217,78.0287,78.0938,32994.0
2023-01-13 11:45:00,84.0,84.01,83.8,83.96,46686.0,78.0938,78.1031,77.9079,78.0566,46686.0
2023-01-13 11:50:00,83.97,84.02,83.87,83.92,45988.0,78.0659,78.1124,77.973,78.0194,45988.0
2023-01-13 11:55:00,83.92,83.92,83.8,83.81,14960.0,78.0194,78.0194,77.9079,77.9172,14960.0
2023-01-13 12:00:00,83.78,83.94,83.75,83.92,16355.0,77.8893,78.038,77.8614,78.0194,16355.0
2023-01-13 12:05:00,83.93,83.99,83.9,83.96,12472.0,78.0287,78.0845,78.0009,78.0566,12472.0
2023-01-13 12:10:00,83.95,84.11,83.95,84.11,22454.0,78.0473,78.1961,78.0473,78.1961,22454.0
2023-01-13 12:15:00,84.11,84.13,84.05,84.05,18451.0,78.1961,78.2147,78.1403,78.1403,18451.0
2023-01-13 12:20:00,84.05,84.11,84.0,84.11,18044.0,78.1403,78.1961,78.0938,78.1961,18044.0
2023-01-13 12:25:00,84.11,84.27,84.11,84.26,14821.0,78.1961,78.3448,78.1961,78.3355,14821.0
2023-01-13 12:30:00,84.26,84.31,84.19,84.19,17612.0,78.3355,78.382,78.2705,78.2705,17612.0
2023-01-13 12:35:00,84.19,84.22,84.12,84.12,9917.0,78.2705,78.2984,78.2054,78.2054,9917.0
2023-01-13 12:40:00,84.15,84.19,84.1,84.12,14739.0,78.2333,78.2705,78.1868,78.2054,14739.0
2023-01-13 12:45:00,84.11,84.19,84.09,84.11,9868.0,78.1961,78.2705,78.1775,78.1961,9868.0
2023-01-13 12:50:00,84.11,84.39,84.1,84.38,54890.0,78.1961,78.4564,78.1868,78.4471,54890.0
2023-01-13 12:55:00,84.39,84.5,84.39,84.5,33271.0,78.4564,78.5587,78.4564,78.5587,33271.0
2023-01-13 13:00:00,84.51,84.65,84.5,84.57,42098.0,78.568,78.6981,78.5587,78.6237,42098.0
2023-01-13 13:05:00,84.58,84.6,84.45,84.49,25648.0,78.633,78.6516,78.5122,78.5494,25648.0
2023-01-13 13:10:00,84.51,84.63,84.51,84.62,17082.0,78.568,78.6795,78.568,78.6702,17082.0
2023-01-13 13:15:00,84.63,84.64,84.51,84.51,15531.0,78.6795,78.6888,78.568,78.568,15531.0
2023-01-13 13:20:00,84.51,84.53,84.45,84.48,19810.0,78.568,78.5866,78.5122,78.5401,19810.0
2023-01-13 13:25:00,84.47,84.56,84.45,84.48,18266.0,78.5308,78.6144,78.5122,78.5401,18266.0
2023-01-13 13:30:00,84.49,84.49,84.36,84.37,18914.0,78.5494,78.5494,78.4285,78.4378,18914.0
2023-01-13 13:35:00,84.39,84.48,84.32,84.48,22715.0,78.4564,78.5401,78.3913,78.5401,22715.0
2023-01-13 13:40:00,84.47,84.69,84.47,84.66,24978.0,78.5308,78.7353,78.5308,78.7074,24978.0
2023-01-13 13:45:00,84.66,84.67,84.56,84.62,16015.0,78.7074,78.7167,78.6144,78.6702,16015.0
2023-01-13 13:50:00,84.62,84.63,84.53,84.54,10727.0,78.6702,78.6795,78.5866,78.5959,10727.0
2023-01-13 13:55:00,84.56,84.66,84.53,84.65,21220.0,78.6144,78.7074,78.5866,78.6981,21220.0
2023-01-13 14:00:00,84.67,84.7,84.62,84.66,17265.0,78.7167,78.7446,78.6702,78.7074,17265.0
2023-01-13 14:05:00,84.66,84.78,84.66,84.71,38695.0,78.7074,78.819,78.7074,78.7539,38695.0
2023-01-13 14:10:00,84.72,84.75,84.57,84.57,26117.0,78.7632,78.7911,78.6237,78.6237,26117.0
2023-01-13 14:15:00,84.57,84.62,84.52,84.53,33136.0,78.6237,78.6702,78.5773,78.5866,33136.0
2023-01-13 14:20:00,84.53,84.66,84.52,84.65,33507.0,78.5866,78.7074,78.5773,78.6981,33507.0
2023-01-13 14:25:00,84.65,84.78,84.62,84.78,16229.0,78.6981,78.819,78.6702,78.819,16229.0
2023-01-13 14:30:00,84.77,84.85,84.74,84.77,22131.0,78.8097,78.8841,78.7818,78.8097,22131.0
2023-01-13 14:35:00,84.78,84.92,84.75,84.92,19608.0,78.819,78.9491,78.7911,78.9491,19608.0
2023-01-13 14:40:00,84.91,84.93,84.79,84.87,23324.0,78.9398,78.9584,78.8283,78.9026,23324.0
2023-01-13 14:45:00,84.87,84.97,84.83,84.94,23045.0,78.9026,78.9956,78.8655,78.9677,23045.0
2023-01-13 14:50:00,84.93,84.93,84.79,84.8,21382.0,78.9584,78.9584,78.8283,78.8376,21382.0
2023-01-13 14:55:00,84.79,84.79,84.7,84.75,27124.0,78.8283,78.8283,78.7446,78.7911,27124.0
2023-01-13 15:00:00,84.74,84.77,84.71,84.75,32000.0,78.7818,78.8097,78.7539,78.7911,32000.0
2023-01-13 15:05:00,84.75,84.78,84.67,84.75,34287.0,78.7911,78.819,78.7167,78.7911,34287.0
2023-01-13 15:10:00,84.74,84.82,84.66,84.67,29404.0,78.7818,78.8562,78.7074,78.7167,29404.0
2023-01-13 15:15:00,84.67,84.68,84.48,84.54,38381.0,78.7167,78.726,78.5401,78.5959,38381.0
2023-01-13 15:20:00,84.54,84.59,84.53,84.56,40509.0,78.5959,78.6423,78.5866,78.6144,40509.0
2023-01-13 15:25:00,84.56,84.69,84.54,84.67,28889.0,78.6144,78.7353,78.5959,78.7167,28889.0
2023-01-13 15:30:00,84.67,84.78,84.64,84.75,35770.0,78.7167,78.819,78.6888,78.7911,35770.0
2023-01-13 15:35:00,84.74,84.91,84.74,84.91,40291.0,78.7818,78.9398,78.7818,78.9398,40291.0
2023-01-13 15:40:00,84.91,84.91,84.8,84.83,66983.0,78.9398,78.9398,78.8376,78.8655,66983.0
2023-01-13 15:45:00,84.82,84.82,84.72,84.78,63410.0,78.8562,78.8562,78.7632,78.819,63410.0
2023-01-13 15:50:00,84.79,84.85,84.67,84.75,113917.0,78.8283,78.8841,78.7167,78.7911,113917.0
2023-01-13 15:55:00,84.74,84.76,84.61,84.67,382318.0,78.7818,78.8004,78.6609,78.7167,382318.0
2023-01-17 09:30:00,85.31,85.89,85.18,85.82,275893.0,79.3117,79.8509,79.1909,79.7859,275893.0
2023-01-17 09:35:00,85.86,85.94,85.68,85.87,66114.0,79.823,79.8974,79.6557,79.8323,66114.0
2023-01-17 09:40:00,85.89,86.07,85.8,85.97,70531.0,79.8509,80.0183,79.7673,79.9253,70531.0
2023-01-17 09:45:00,85.97,86.01,85.8,85.96,69876.0,79.9253,79.9625,79.7673,79.916,69876.0
2023-01-17 09:50:00,85.95,86.07,85.83,86.05,43914.0,79.9067,80.0183,79.7951,79.9997,43914.0
2023-01-17 09:55:00,86.06,86.12,85.93,85.96,38455.0,80.009,80.0648,79.8881,79.916,38455.0
2023-01-17 10:00:00,85.97,86.18,85.97,85.98,49341.0,79.9253,80.1205,79.9253,79.9346,49341.0
2023-01-17 10:05:00,85.98,86.06,85.93,86.0,33773.0,79.9346,80.009,79.8881,79.9532,33773.0
2023-01-17 10:10:00,86.01,86.16,85.98,86.14,33584.0,79.9625,80.1019,79.9346,80.0834,33584.0
2023-01-17 10:15:00,86.14,86.37,86.1,86.3,75837.0,80.0834,80.2972,80.0462,80.2321,75837.0
2023-01-17 10:20:00,86.32,86.35,86.2,86.27,37737.0,80.2507,80.2786,80.1391,80.2042,37737.0
2023-01-17 10:25:00,86.27,86.4,86.27,86.37,40209.0,80.2042,80.3251,80.2042,80.2972,40209.0
2023-01-17 10:30:00,86.37,86.42,86.23,86.25,50640.0,80.2972,80.3437,80.167,80.1856,50640.0
2023-01-17 10:35:00,86.26,86.31,86.2,86.25,46793.0,80.1949,80.2414,80.1391,80.1856,46793.0
2023-01-17 10:40:00,86.25,86.25,85.86,85.96,81996.0,80.1856,80.1856,79.823,79.916,81996.0
2023-01-17 10:45:00,85.96,85.99,85.72,85.75,53366.0,79.916,79.9439,79.6929,79.7208,53366.0
2023-01-17 10:50:00,85.74,85.84,85.7,85.77,37058.0,79.7115,79.8044,79.6743,79.7394,37058.0
2023-01-17 10:55:00,85.76,85.97,85.66,85.96,85454.0,79.7301,79.9253,79.6371,79.916,85454.0
2023-01-17 11:00:00,85.95,86.03,85.75,85.79,29869.0,79.9067,79.9811,79.7208,79.758,29869.0
2023-01-17 11:05:00,85.79,85.82,85.71,85.78,35173.0,79.758,79.7859,79.6836,79.7487,35173.0
2023-01-17 11:10:00,85.79,85.86,85.69,85.83,124464.0,79.758,79.823,79.665,79.7951,124464.0
2023-01-17 11:15:00,85.83,85.94,85.8,85.92,40359.0,79.7951,79.8974,79.7673,79.8788,40359.0
2023-01-17 11:20:00,85.94,85.98,85.89,85.93,98466.0,79.8974,79.9346,79.8509,79.8881,98466.0
2023-01-17 11:25:00,85.94,86.06,85.91,86.0,27484.0,79.8974,80.009,79.8695,79.9532,27484.0
2023-01-17 11:30:00,86.01,86.05,85.9,85.93,23043.0,79.9625,79.9997,79.8602,79.8881,23043.0
2023-01-17 11:35:00,85.93,85.95,85.77,85.78,19631.0,79.8881,79.9067,79.7394,79.7487,19631.0
2023-01-17 11:40:00,85.78,85.93,85.77,85.91,29333.0,79.7487,79.8881,79.7394,79.8695,29333.0
2023-01-17 11:45:00,85.91,86.06,85.88,85.93,38004.0,79.8695,80.009,79.8416,79.8881,38004.0
2023-01-17 11:50:00,85.93,85.97,85.87,85.93,17866.0,79.8881,79.9253,79.8323,79.8881,17866.0
2023-01-17 11:55:00,85.92,86.0,85.91,85.94,25481.0,79.8788,79.9532,79.8695,79.8974,25481.0
2023-01-17 12:00:00,85.95,86.04,85.9,86.04,30976.0,79.9067,79.9904,79.8602,79.9904,30976.0
2023-01-17 12:05:00,86.04,86.04,85.8,85.82,37523.0,79.9904,79.9904,79.7673,79.7859,37523.0
2023-01-17 12:10:00,85.81,85.86,85.68,85.71,32180.0,79.7766,79.823,79.6557,79.6836,32180.0
2023-01-17 12:15:00,85.73,85.83,85.73,85.76,21102.0,79.7022,79.7951,79.7022,79.7301,21102.0
2023-01-17 12:20:00,85.76,85.86,85.71,85.72,27121.0,79.7301,79.823,79.6836,79.6929,27121.0
2023-01-17 12:25:00,85.72,85.74,85.63,85.69,24716.0,79.6929,79.7115,79.6092,79.665,24716.0
2023-01-17 12:30:00,85.71,85.79,85.7,85.78,25377.0,79.6836,79.758,79.6743,79.7487,25377.0
2023-01-17 12:35:00,85.78,85.83,85.78,85.79,15319.0,79.7487,79.7951,79.7487,79.758,15319.0
2023-01-17 12:40:00,85.79,85.8,85.7,85.75,15795.0,79.758,79.7673,79.6743,79.7208,15795.0
2023-01-17 12:45:00,85.76,85.81,85.73,85.73,29002.0,79.7301,79.7766,79.7022,79.7022,29002.0
2023-01-17 12:50:00,85.72,85.83,85.67,85.8,34549.0,79.6929,79.7951,79.6464,79.7673,34549.0
2023-01-17 12:55:00,85.8,85.94,85.69,85.91,136525.0,79.7673,79.8974,79.665,79.8695,136525.0
2023-01-17 13:00:00,85.91,86.04,85.88,86.01,127732.0,79.8695,79.9904,79.8416,79.9625,127732.0
2023-01-17 13:05:00,86.0,86.03,85.96,85.97,36850.0,79.9532,79.9811,79.916,79.9253,36850.0
2023-01-17 13:10:00,85.97,86.14,85.91,86.12,36992.0,79.9253,80.0834,79.8695,80.0648,36992.0
2023-01-17 13:15:00,86.12,86.18,86.06,86.13,53129.0,80.0648,80.1205,80.009,80.0741,53129.0
2023-01-17 13:20:00,86.14,86.17,86.1,86.17,41947.0,80.0834,80.1112,80.0462,80.1112,41947.0
2023-01-17 13:25:00,86.17,86.17,86.09,86.14,32680.0,80.1112,80.1112,80.0369,80.0834,32680.0
2023-01-17 13:30:00,86.15,86.21,86.13,86.19,34000.0,80.0927,80.1484,80.0741,80.1298,34000.0
2023-01-17 13:35:00,86.18,86.4,86.18,86.4,42758.0,80.1205,80.3251,80.1205,80.3251,42758.0
2023-01-17 13:40:00,86.4,86.47,86.38,86.4,31022.0,80.3251,80.3902,80.3065,80.3251,31022.0
2023-01-17 13:45:00,86.4,86.46,86.3,86.45,44940.0,80.3251,80.3809,80.2321,80.3716,44940.0
2023-01-17 13:50:00,86.44,86.45,86.35,86.35,46594.0,80.3623,80.3716,80.2786,80.2786,46594.0
2023-01-17 13:55:00,86.36,86.37,86.3,86.34,18181.0,80.2879,80.2972,80.2321,80.2693,18181.0
2023-01-17 14:00:00,86.34,86.38,86.26,86.28,20530.0,80.2693,80.3065,80.1949,80.2135,20530.0
2023-01-17 14:05:00,86.27,86.3,86.18,86.21,29281.0,80.2042,80.2321,80.1205,80.1484,29281.0
2023-01-17 14:10:00,86.21,86.21,85.98,86.02,45245.0,80.1484,80.1484,79.9346,79.9718,45245.0
2023-01-17 14:15:00,86.01,86.01,85.83,85.9,64917.0,79.9625,79.9625,79.7951,79.8602,64917.0
2023-01-17 14:20:00,85.9,85.92,85.83,85.88,26829.0,79.8602,79.8788,79.7951,79.8416,26829.0
2023-01-17 14:25:00,85.89,85.91,85.83,85.85,21461.0,79.8509,79.8695,79.7951,79.8137,21461.0
2023-01-17 14:30:00,85.86,85.93,85.79,85.83,33748.0,79.823,79.8881,79.758,79.7951,33748.0
2023-01-17 14:35:00,85.83,85.94,85.82,85.89,46388.0,79.7951,79.8974,79.7859,79.8509,46388.0
2023-01-17 14:40:00,85.89,86.02,85.89,86.0,26437.0,79.8509,79.9718,79.8509,79.9532,26437.0
2023-01-17 14:45:00,86.0,86.06,85.94,86.06,27243.0,79.9532,80.009,79.8974,80.009,27243.0
2023-01-17 14:50:00,86.06,86.07,85.92,85.95,30243.0,80.009,80.0183,79.8788,79.9067,30243.0
2023-01-17 14:55:00,85.95,85.98,85.81,85.83,24765.0,79.9067,79.9346,79.7766,79.7951,24765.0
2023-01-17 15:00:00,85.83,85.99,85.82,85.98,25831.0,79.7951,79.9439,79.7859,79.9346,25831.0
2023-01-17 15:05:00,85.97,85.98,85.81,85.85,29266.0,79.9253,79.9346,79.7766,79.8137,29266.0
2023-01-17 15:10:00,85.84,85.85,85.71,85.75,37112.0,79.8044,79.8137,79.6836,79.7208,37112.0
2023-01-17 15:15:00,85.75,85.87,85.75,85.83,31225.0,79.7208,79.8323,79.7208,79.7951,31225.0
2023-01-17 15:20:00,85.83,85.85,85.73,85.79,32097.0,79.7951,79.8137,79.7022,79.758,32097.0
2023-01-17 15:25:00,85.79,85.81,85.68,85.69,27522.0,79.758,79.7766,79.6557,79.665,27522.0
2023-01-17 15:30:00,85.68,85.8,85.64,85.79,53291.0,79.6557,79.7673,79.6185,79.758,53291.0
2023-01-17 15:35:00,85.79,85.88,85.72,85.75,87344.0,79.758,79.8416,79.6929,79.7208,87344.0
2023-01-17 15:40:00,85.76,85.85,85.67,85.67,97052.0,79.7301,79.8137,79.6464,79.6464,97052.0
2023-01-17 15:45:00,85.67,85.72,85.59,85.59,80762.0,79.6464,79.6929,79.572,79.572,80762.0
2023-01-17 15:50:00,85.59,85.63,85.43,85.45,229899.0,79.572,79.6092,79.4233,79.4419,229899.0
2023-01-17 15:55:00,85.46,85.84,85.45,85.75,504655.0,79.4512,79.8044,79.4419,79.7208,504655.0
2023-01-18 09:30:00,85.93,86.04,85.77,85.89,110344.0,79.8881,79.9904,79.7394,79.8509,110344.0
2023-01-18 09:35:00,85.82,85.89,85.62,85.67,20369.0,79.7859,79.8509,79.5999,79.6464,20369.0
2023-01-18 09:40:00,85.67,85.81,85.55,85.6,67614.0,79.6464,79.7766,79.5348,79.5813,67614.0
2023-01-18 09:45:00,85.61,85.65,85.37,85.39,24843.0,79.5906,79.6278,79.3675,79.3861,24843.0
2023-01-18 09:50:00,85.39,85.42,85.21,85.24,30298.0,79.3861,79.414,79.2187,79.2466,30298.0
2023-01-18 09:55:00,85.24,85.38,85.21,85.28,106371.0,79.2466,79.3768,79.2187,79.2838,106371.0
2023-01-18 10:00:00,85.25,85.41,85.23,85.27,46578.0,79.2559,79.4047,79.2373,79.2745,46578.0
2023-01-18 10:05:00,85.27,85.32,85.1,85.26,35821.0,79.2745,79.321,79.1165,79.2652,35821.0
2023-01-18 10:10:00,85.27,85.32,85.21,85.27,55035.0,79.2745,79.321,79.2187,79.2745,55035.0
2023-01-18 10:15:00,85.27,85.38,85.2,85.23,44755.0,79.2745,79.3768,79.2094,79.2373,44755.0
2023-01-18 10:20:00,85.23,85.41,85.22,85.32,64378.0,79.2373,79.4047,79.228,79.321,64378.0
2023-01-18 10:25:00,85.33,85.41,85.23,85.29,40605.0,79.3303,79.4047,79.2373,79.2931,40605.0
2023-01-18 10:30:00,85.29,85.32,85.19,85.2,24688.0,79.2931,79.321,79.2001,79.2094,24688.0
2023-01-18 10:35:00,85.21,85.24,85.07,85.08,17553.0,79.2187,79.2466,79.0886,79.0979,17553.0
2023-01-18 10:40:00,85.08,85.16,85.05,85.1,28245.0,79.0979,79.1723,79.07,79.1165,28245.0
2023-01-18 10:45:00,85.09,85.37,85.09,85.35,46403.0,79.1072,79.3675,79.1072,79.3489,46403.0
2023-01-18 10:50:00,85.36,85.45,85.31,85.39,23424.0,79.3582,79.4419,79.3117,79.3861,23424.0
2023-01-18 10:55:00,85.37,85.47,85.23,85.47,33601.0,79.3675,79.4605,79.2373,79.4605,33601.0
2023-01-18 11:00:00,85.47,85.48,85.29,85.37,29169.0,79.4605,79.4698,79.2931,79.3675,29169.0
2023-01-18 11:05:00,85.36,85.37,85.19,85.2,45954.0,79.3582,79.3675,79.2001,79.2094,45954.0
2023-01-18 11:10:00,85.21,85.23,85.02,85.12,51693.0,79.2187,79.2373,79.0421,79.1351,51693.0
2023-01-18 11:15:00,85.12,85.16,84.76,84.78,75044.0,79.1351,79.1723,78.8004,78.819,75044.0
2023-01-18 11:20:00,84.77,84.78,84.55,84.66,35641.0,78.8097,78.819,78.6051,78.7074,35641.0
2023-01-18 11:25:00,84.67,84.87,84.6,84.76,42228.0,78.7167,78.9026,78.6516,78.8004,42228.0
2023-01-18 11:30:00,84.75,84.75,84.5,84.56,58479.0,78.7911,78.7911,78.5587,78.6144,58479.0
2023-01-18 11:35:00,84.55,84.56,84.31,84.41,42405.0,78.6051,78.6144,78.382,78.475,42405.0
2023-01-18 11:40:00,84.41,84.44,84.28,84.37,44666.0,78.475,78.5029,78.3541,78.4378,44666.0
2023-01-18 11:45:00,84.36,84.5,84.29,84.48,26595.0,78.4285,78.5587,78.3634,78.5401,26595.0
2023-01-18 11:50:00,84.48,84.51,84.35,84.38,15261.0,78.5401,78.568,78.4192,78.4471,15261.0
2023-01-18 11:55:00,84.39,84.52,84.34,84.52,68409.0,78.4564,78.5773,78.4099,78.5773,68409.0
2023-01-18 12:00:00,84.49,84.53,84.41,84.44,34998.0,78.5494,78.5866,78.475,78.5029,34998.0
2023-01-18 12:05:00,84.45,84.59,84.44,84.56,50016.0,78.5122,78.6423,78.5029,78.6144,50016.0
2023-01-18 12:10:00,84.56,84.66,84.52,84.64,27408.0,78.6144,78.7074,78.5773,78.6888,27408.0
2023-01-18 12:15:00,84.63,84.64,84.48,84.52,61524.0,78.6795,78.6888,78.5401,78.5773,61524.0
2023-01-18 12:20:00,84.53,84.57,84.5,84.51,35550.0,78.5866,78.6237,78.5587,78.568,35550.0
2023-01-18 12:25:00,84.51,84.53,84.45,84.49,41291.0,78.568,78.5866,78.5122,78.5494,41291.0
2023-01-18 12:30:00,84.48,84.49,84.37,84.42,50140.0,78.5401,78.5494,78.4378,78.4843,50140.0
2023-01-18 12:35:00,84.45,84.62,84.44,84.54,20146.0,78.5122,78.6702,78.5029,78.5959,20146.0
2023-01-18 12:40:00,84.56,84.59,84.45,84.45,20416.0,78.6144,78.6423,78.5122,78.5122,20416.0
2023-01-18 12:45:00,84.45,84.49,84.39,84.42,15297.0,78.5122,78.5494,78.4564,78.4843,15297.0
2023-01-18 12:50:00,84.43,84.45,84.18,84.2,46893.0,78.4936,78.5122,78.2612,78.2798,46893.0
2023-01-18 12:55:00,84.21,84.25,84.13,84.19,32443.0,78.2891,78.3262,78.2147,78.2705,32443.0
2023-01-18 13:00:00,84.2,84.28,84.11,84.14,52276.0,78.2798,78.3541,78.1961,78.224,52276.0
2023-01-18 13:05:00,84.17,84.22,84.04,84.07,30472.0,78.2519,78.2984,78.131,78.1589,30472.0
2023-01-18 13:10:00,84.07,84.1,83.98,84.08,45103.0,78.1589,78.1868,78.0752,78.1682,45103.0
2023-01-18 13:15:00,84.07,84.08,83.96,83.98,39776.0,78.1589,78.1682,78.0566,78.0752,39776.0
2023-01-18 13:20:00,83.99,84.04,83.92,84.04,28468.0,78.0845,78.131,78.0194,78.131,28468.0
2023-01-18 13:25:00,84.03,84.09,84.01,84.06,21885.0,78.1217,78.1775,78.1031,78.1496,21885.0
2023-01-18 13:30:00,84.07,84.21,84.07,84.14,30361.0,78.1589,78.2891,78.1589,78.224,30361.0
2023-01-18 13:35:00,84.16,84.27,84.13,84.22,40588.0,78.2426,78.3448,78.2147,78.2984,40588.0
2023-01-18 13:40:00,84.22,84.33,84.21,84.32,31210.0,78.2984,78.4006,78.2891,78.3913,31210.0
2023-01-18 13:45:00,84.32,84.4,84.26,84.27,22254.0,78.3913,78.4657,78.3355,78.3448,22254.0
2023-01-18 13:50:00,84.27,84.34,84.26,84.3,27573.0,78.3448,78.4099,78.3355,78.3727,27573.0
2023-01-18 13:55:00,84.3,84.31,84.16,84.18,34833.0,78.3727,78.382,78.2426,78.2612,34833.0
2023-01-18 14:00:00,84.2,84.31,84.14,84.29,29661.0,78.2798,78.382,78.224,78.3634,29661.0
2023-01-18 14:05:00,84.3,84.32,84.16,84.29,39775.0,78.3727,78.3913,78.2426,78.3634,39775.0
2023-01-18 14:10:00,84.28,84.32,84.24,84.25,59658.0,78.3541,78.3913,78.3169,78.3262,59658.0
2023-01-18 14:15:00,84.23,84.23,84.01,84.08,15225.0,78.3076,78.3076,78.1031,78.1682,15225.0
2023-01-18 14:20:00,84.08,84.1,84.02,84.04,26044.0,78.1682,78.1868,78.1124,78.131,26044.0
2023-01-18 14:25:00,84.05,84.05,83.96,83.97,25249.0,78.1403,78.1403,78.0566,78.0659,25249.0
2023-01-18 14:30:00,83.97,84.02,83.93,83.93,54939.0,78.0659,78.1124,78.0287,78.0287,54939.0
2023-01-18 14:35:00,83.92,83.92,83.81,83.88,38934.0,78.0194,78.0194,77.9172,77.9823,38934.0
2023-01-18 14:40:00,83.87,83.88,83.78,83.81,28744.0,77.973,77.9823,77.8893,77.9172,28744.0
2023-01-18 14:45:00,83.83,83.94,83.8,83.92,21319.0,77.9358,78.038,77.9079,78.0194,21319.0
2023-01-18 14:50:00,83.93,83.97,83.9,83.91,26746.0,78.0287,78.0659,78.0009,78.0101,26746.0
2023-01-18 14:55:00,83.88,83.9,83.82,83.9,27222.0,77.9823,78.0009,77.9265,78.0009,27222.0
2023-01-18 15:00:00,83.89,83.93,83.83,83.91,53380.0,77.9916,78.0287,77.9358,78.0101,53380.0
2023-01-18 15:05:00,83.9,84.12,83.89,84.12,50721.0,78.0009,78.2054,77.9916,78.2054,50721.0
2023-01-18 15:10:00,84.12,84.29,84.09,84.24,51104.0,78.2054,78.3634,78.1775,78.3169,51104.0
2023-01-18 15:15:00,84.25,84.27,84.14,84.21,37888.0,78.3262,78.3448,78.224,78.2891,37888.0
2023-01-18 15:20:00,84.22,84.26,84.15,84.16,74783.0,78.2984,78.3355,78.2333,78.2426,74783.0
2023-01-18 15:25:00,84.15,84.17,84.04,84.07,43126.0,78.2333,78.2519,78.131,78.1589,43126.0
2023-01-18 15:30:00,84.06,84.08,83.88,83.88,39965.0,78.1496,78.1682,77.9823,77.9823,39965.0
2023-01-18 15:35:00,83.87,83.96,83.85,83.91,70681.0,77.973,78.0566,77.9544,78.0101,70681.0
2023-01-18 15:40:00,83.9,83.91,83.8,83.83,60067.0,78.0009,78.0101,77.9079,77.9358,60067.0
2023-01-18 15:45:00,83.82,83.85,83.73,83.79,92361.0,77.9265,77.9544,77.8428,77.8986,92361.0
2023-01-18 15:50:00,83.78,83.99,83.73,83.93,134610.0,77.8893,78.0845,77.8428,78.0287,134610.0
2023-01-18 15:55:00,83.92,83.94,83.74,83.79,227450.0,78.0194,78.038,77.8521,77.8986,227450.0
2023-01-19 09:30:00,84.06,84.34,83.97,83.98,199816.0,78.1496,78.4099,78.0659,78.0752,199816.0
2023-01-19 09:35:00,83.98,84.11,83.68,83.78,43110.0,78.0752,78.1961,77.7963,77.8893,43110.0
2023-01-19 09:40:00,83.79,84.01,83.69,83.7,47611.0,77.8986,78.1031,77.8056,77.8149,47611.0
2023-01-19 09:45:00,83.7,83.89,83.6,83.73,69762.0,77.8149,77.9916,77.7219,77.8428,69762.0
2023-01-19 09:50:00,83.73,83.83,83.59,83.68,31371.0,77.8428,77.9358,77.7126,77.7963,31371.0
2023-01-19 09:55:00,83.67,83.86,83.55,83.8,57283.0,77.787,77.9637,77.6755,77.9079,57283.0
2023-01-19 10:00:00,83.79,83.8,83.38,83.42,46485.0,77.8986,77.9079,77.5174,77.5546,46485.0
2023-01-19 10:05:00,83.42,83.58,83.42,83.5,47417.0,77.5546,77.7034,77.5546,77.629,47417.0
2023-01-19 10:10:00,83.49,83.49,83.19,83.21,42368.0,77.6197,77.6197,77.3408,77.3594,42368.0
2023-01-19 10:15:00,83.2,83.37,83.09,83.27,61586.0,77.3501,77.5081,77.2478,77.4151,61586.0
2023-01-19 10:20:00,83.28,83.29,83.06,83.12,49489.0,77.4244,77.4337,77.2199,77.2757,49489.0
2023-01-19 10:25:00,83.12,83.15,83.04,83.07,48725.0,77.2757,77.3036,77.2013,77.2292,48725.0
2023-01-19 10:30:00,83.08,83.11,82.87,82.91,129937.0,77.2385,77.2664,77.0433,77.0805,129937.0
2023-01-19 10:35:00,82.91,82.97,82.79,82.81,79304.0,77.0805,77.1362,76.9689,76.9875,79304.0
2023-01-19 10:40:00,82.81,82.91,82.66,82.72,64330.0,76.9875,77.0805,76.848,76.9038,64330.0
2023-01-19 10:45:00,82.74,82.89,82.7,82.83,93953.0,76.9224,77.0619,76.8852,77.0061,93953.0
2023-01-19 10:50:00,82.83,82.9,82.8,82.89,70360.0,77.0061,77.0712,76.9782,77.0619,70360.0
2023-01-19 10:55:00,82.88,82.88,82.57,82.65,78394.0,77.0526,77.0526,76.7644,76.8387,78394.0
2023-01-19 11:00:00,82.65,82.85,82.63,82.77,35668.0,76.8387,77.0247,76.8201,76.9503,35668.0
2023-01-19 11:05:00,82.77,82.84,82.63,82.81,48398.0,76.9503,77.0154,76.8201,76.9875,48398.0
2023-01-19 11:10:00,82.82,82.94,82.66,82.73,35010.0,76.9968,77.1084,76.848,76.9131,35010.0
2023-01-19 11:15:00,82.72,82.78,82.62,82.62,32943.0,76.9038,76.9596,76.8109,76.8109,32943.0
2023-01-19 11:20:00,82.6,82.68,82.47,82.48,57519.0,76.7923,76.8666,76.6714,76.6807,57519.0
2023-01-19 11:25:00,82.49,82.59,82.47,82.58,27228.0,76.69,76.783,76.6714,76.7737,27228.0
2023-01-19 11:30:00,82.57,82.68,82.56,82.63,57907.0,76.7644,76.8666,76.7551,76.8201,57907.0
2023-01-19 11:35:00,82.64,82.72,82.62,82.69,48693.0,76.8294,76.9038,76.8109,76.8759,48693.0
2023-01-19 11:40:00,82.67,82.69,82.46,82.46,38524.0,76.8573,76.8759,76.6621,76.6621,38524.0
2023-01-19 11:45:00,82.46,82.48,82.31,82.36,29053.0,76.6621,76.6807,76.5226,76.5691,29053.0
2023-01-19 11:50:00,82.35,82.45,82.29,82.45,48283.0,76.5598,76.6528,76.5041,76.6528,48283.0
2023-01-19 11:55:00,82.46,82.6,82.42,82.47,45811.0,76.6621,76.7923,76.6249,76.6714,45811.0
2023-01-19 12:00:00,82.47,82.53,82.35,82.42,32509.0,76.6714,76.7272,76.5598,76.6249,32509.0
2023-01-19 12:05:00,82.41,82.57,82.4,82.54,54395.0,76.6156,76.7644,76.6063,76.7365,54395.0
2023-01-19 12:10:00,82.52,82.58,82.5,82.58,14677.0,76.7179,76.7737,76.6993,76.7737,14677.0
2023-01-19 12:15:00,82.58,82.69,82.57,82.59,33365.0,76.7737,76.8759,76.7644,76.783,33365.0
2023-01-19 12:20:00,82.58,82.59,82.51,82.55,24800.0,76.7737,76.783,76.7086,76.7458,24800.0
2023-01-19 12:25:00,82.56,82.58,82.49,82.52,24536.0,76.7551,76.7737,76.69,76.7179,24536.0
2023-01-19 12:30:00,82.52,82.64,82.51,82.53,46144.0,76.7179,76.8294,76.7086,76.7272,46144.0
2023-01-19 12:35:00,82.54,82.65,82.52,82.57,15562.0,76.7365,76.8387,76.7179,76.7644,15562.0
2023-01-19 12:40:00,82.57,82.63,82.53,82.63,20645.0,76.7644,76.8201,76.7272,76.8201,20645.0
2023-01-19 12:45:00,82.61,82.76,82.6,82.76,19637.0,76.8016,76.941,76.7923,76.941,19637.0
2023-01-19 12:50:00,82.75,82.75,82.66,82.67,12782.0,76.9317,76.9317,76.848,76.8573,12782.0
2023-01-19 12:55:00,82.67,82.85,82.66,82.83,19163.0,76.8573,77.0247,76.848,77.0061,19163.0
2023-01-19 13:00:00,82.83,82.99,82.82,82.92,22928.0,77.0061,77.1548,76.9968,77.0898,22928.0
2023-01-19 13:05:00,82.92,82.96,82.81,82.88,36369.0,77.0898,77.1269,76.9875,77.0526,36369.0
2023-01-19 13:10:00,82.87,82.97,82.81,82.95,130992.0,77.0433,77.1362,76.9875,77.1176,130992.0
2023-01-19 13:15:00,82.96,82.97,82.8,82.92,48382.0,77.1269,77.1362,76.9782,77.0898,48382.0
2023-01-19 13:20:00,82.9,82.96,82.83,82.84,36016.0,77.0712,77.1269,77.0061,77.0154,36016.0
2023-01-19 13:25:00,82.8,82.8,82.6,82.64,33096.0,76.9782,76.9782,76.7923,76.8294,33096.0
2023-01-19 13:30:00,82.66,82.72,82.63,82.72,36277.0,76.848,76.9038,76.8201,76.9038,36277.0
2023-01-19 13:35:00,82.71,82.77,82.66,82.75,39992.0,76.8945,76.9503,76.848,76.9317,39992.0
2023-01-19 13:40:00,82.76,82.84,82.61,82.61,44112.0,76.941,77.0154,76.8016,76.8016,44112.0
2023-01-19 13:45:00,82.62,82.73,82.61,82.63,36068.0,76.8109,76.9131,76.8016,76.8201,36068.0
2023-01-19 13:50:00,82.61,82.63,82.48,82.55,23100.0,76.8016,76.8201,76.6807,76.7458,23100.0
2023-01-19 13:55:00,82.55,82.64,82.53,82.6,30167.0,76.7458,76.8294,76.7272,76.7923,30167.0
2023-01-19 14:00:00,82.61,82.65,82.49,82.52,32794.0,76.8016,76.8387,76.69,76.7179,32794.0
2023-01-19 14:05:00,82.51,82.54,82.44,82.48,23762.0,76.7086,76.7365,76.6435,76.6807,23762.0
2023-01-19 14:10:00,82.47,82.59,82.46,82.47,43182.0,76.6714,76.783,76.6621,76.6714,43182.0
2023-01-19 14:15:00,82.46,82.58,82.46,82.58,30607.0,76.6621,76.7737,76.6621,76.7737,30607.0
2023-01-19 14:20:00,82.58,82.65,82.55,82.6,35172.0,76.7737,76.8387,76.7458,76.7923,35172.0
2023-01-19 14:25:00,82.59,82.65,82.52,82.62,42421.0,76.783,76.8387,76.7179,76.8109,42421.0
2023-01-19 14:30:00,82.61,82.61,82.46,82.56,44714.0,76.8016,76.8016,76.6621,76.7551,44714.0
2023-01-19 14:35:00,82.57,82.63,82.5,82.51,22563.0,76.7644,76.8201,76.6993,76.7086,22563.0
2023-01-19 14:40:00,82.51,82.59,82.47,82.48,58879.0,76.7086,76.783,76.6714,76.6807,58879.0
2023-01-19 14:45:00,82.49,82.57,82.46,82.47,30195.0,76.69,76.7644,76.6621,76.6714,30195.0
2023-01-19 14:50:00,82.47,82.52,82.41,82.51,29663.0,76.6714,76.7179,76.6156,76.7086,29663.0
2023-01-19 14:55:00,82.51,82.65,82.5,82.61,42487.0,76.7086,76.8387,76.6993,76.8016,42487.0
2023-01-19 15:00:00,82.61,82.74,82.6,82.73,35973.0,76.8016,76.9224,76.7923,76.9131,35973.0
2023-01-19 15:05:00,82.73,82.74,82.62,82.63,27829.0,76.9131,76.9224,76.8109,76.8201,27829.0
2023-01-19 15:10:00,82.63,82.7,82.51,82.66,59244.0,76.8201,76.8852,76.7086,76.848,59244.0
2023-01-19 15:15:00,82.67,82.69,82.52,82.62,77490.0,76.8573,76.8759,76.7179,76.8109,77490.0
2023-01-19 15:20:00,82.62,82.66,82.52,82.55,103801.0,76.8109,76.848,76.7179,76.7458,103801.0
2023-01-19 15:25:00,82.55,82.63,82.47,82.63,43732.0,76.7458,76.8201,76.6714,76.8201,43732.0
2023-01-19 15:30:00,82.63,82.66,82.51,82.66,71032.0,76.8201,76.848,76.7086,76.848,71032.0
2023-01-19 15:35:00,82.67,82.76,82.66,82.76,90328.0,76.8573,76.941,76.848,76.941,90328.0
2023-01-19 15:40:00,82.75,82.82,82.72,82.81,83986.0,76.9317,76.9968,76.9038,76.9875,83986.0
2023-01-19 15:45:00,82.81,82.83,82.72,82.83,108412.0,76.9875,77.0061,76.9038,77.0061,108412.0
2023-01-19 15:50:00,82.8,82.97,82.74,82.88,193838.0,76.9782,77.1362,76.9224,77.0526,193838.0
2023-01-19 15:55:00,82.88,82.89,82.53,82.57,394606.0,77.0526,77.0619,76.7272,76.7644,394606.0
2023-01-20 09:30:00,82.51,82.54,81.72,81.76,801691.0,76.7086,76.7365,75.9741,76.0113,801691.0
2023-01-20 09:35:00,81.77,81.97,81.44,81.49,121653.0,76.0206,76.2066,75.7138,75.7603,121653.0
2023-01-20 09:40:00,81.39,81.77,81.37,81.72,65659.0,75.6673,76.0206,75.6487,75.9741,65659.0
2023-01-20 09:45:00,81.72,81.73,81.45,81.5,108496.0,75.9741,75.9834,75.7231,75.7696,108496.0
2023-01-20 09:50:00,81.53,81.59,81.37,81.4,95129.0,75.7975,75.8533,75.6487,75.6766,95129.0
2023-01-20 09:55:00,81.4,81.58,81.31,81.38,40764.0,75.6766,75.844,75.593,75.658,40764.0
2023-01-20 10:00:00,81.4,81.42,80.75,80.78,123325.0,75.6766,75.6952,75.0723,75.1002,123325.0
2023-01-20 10:05:00,80.8,81.38,80.76,81.38,167959.0,75.1188,75.658,75.0816,75.658,167959.0
2023-01-20 10:10:00,81.37,81.45,81.23,81.25,57085.0,75.6487,75.7231,75.5186,75.5372,57085.0
2023-01-20 10:15:00,81.23,81.3,81.04,81.11,54165.0,75.5186,75.5837,75.3419,75.407,54165.0
2023-01-20 10:20:00,81.11,81.3,81.03,81.2,71706.0,75.407,75.5837,75.3326,75.4907,71706.0
2023-01-20 10:25:00,81.24,81.39,81.22,81.36,39158.0,75.5279,75.6673,75.5093,75.6394,39158.0
2023-01-20 10:30:00,81.36,81.42,81.28,81.34,91576.0,75.6394,75.6952,75.5651,75.6208,91576.0
2023-01-20 10:35:00,81.34,81.49,81.32,81.39,64106.0,75.6208,75.7603,75.6023,75.6673,64106.0
2023-01-20 10:40:00,81.38,81.65,81.35,81.44,100164.0,75.658,75.9091,75.6301,75.7138,100164.0
2023-01-20 10:45:00,81.44,81.49,81.34,81.47,222329.0,75.7138,75.7603,75.6208,75.7417,222329.0
2023-01-20 10:50:00,81.48,81.51,81.33,81.47,37654.0,75.751,75.7789,75.6116,75.7417,37654.0
2023-01-20 10:55:00,81.47,81.6,81.45,81.53,46529.0,75.7417,75.8626,75.7231,75.7975,46529.0
2023-01-20 11:00:00,81.53,81.54,81.4,81.49,74305.0,75.7975,75.8068,75.6766,75.7603,74305.0
2023-01-20 11:05:00,81.5,81.51,81.25,81.26,57325.0,75.7696,75.7789,75.5372,75.5465,57325.0
2023-01-20 11:10:00,81.25,81.28,81.07,81.09,77591.0,75.5372,75.5651,75.3698,75.3884,77591.0
2023-01-20 11:15:00,81.09,81.23,81.04,81.16,90798.0,75.3884,75.5186,75.3419,75.4535,90798.0
2023-01-20 11:20:00,81.16,81.23,81.11,81.23,134207.0,75.4535,75.5186,75.407,75.5186,134207.0
2023-01-20 11:25:00,81.22,81.44,81.2,81.43,88771.0,75.5093,75.7138,75.4907,75.7045,88771.0
2023-01-20 11:30:00,81.43,81.59,81.42,81.58,43257.0,75.7045,75.8533,75.6952,75.844,43257.0
2023-01-20 11:35:00,81.59,81.63,81.3,81.35,28378.0,75.8533,75.8905,75.5837,75.6301,28378.0
2023-01-20 11:40:00,81.35,81.43,81.32,81.4,24749.0,75.6301,75.7045,75.6023,75.6766,24749.0
2023-01-20 11:45:00,81.42,81.48,81.3,81.46,23938.0,75.6952,75.751,75.5837,75.7324,23938.0
2023-01-20 11:50:00,81.46,81.57,81.44,81.55,39806.0,75.7324,75.8347,75.7138,75.8161,39806.0
2023-01-20 11:55:00,81.55,81.61,81.36,81.41,85514.0,75.8161,75.8719,75.6394,75.6859,85514.0
2023-01-20 12:00:00,81.39,81.41,81.29,81.35,15332.0,75.6673,75.6859,75.5744,75.6301,15332.0
2023-01-20 12:05:00,81.35,81.44,81.35,81.36,20315.0,75.6301,75.7138,75.6301,75.6394,20315.0
2023-01-20 12:10:00,81.36,81.36,81.27,81.32,81193.0,75.6394,75.6394,75.5558,75.6023,81193.0
2023-01-20 12:15:00,81.32,81.35,81.27,81.27,37171.0,75.6023,75.6301,75.5558,75.5558,37171.0
2023-01-20 12:20:00,81.27,81.37,81.18,81.24,25843.0,75.5558,75.6487,75.4721,75.5279,25843.0
2023-01-20 12:25:00,81.24,81.3,81.21,81.23,24465.0,75.5279,75.5837,75.5,75.5186,24465.0
2023-01-20 12:30:00,81.22,81.28,81.15,81.23,21598.0,75.5093,75.5651,75.4442,75.5186,21598.0
2023-01-20 12:35:00,81.23,81.3,81.2,81.28,27438.0,75.5186,75.5837,75.4907,75.5651,27438.0
2023-01-20 12:40:00,81.28,81.32,81.17,81.18,23299.0,75.5651,75.6023,75.4628,75.4721,23299.0
2023-01-20 12:45:00,81.18,81.25,81.12,81.12,21045.0,75.4721,75.5372,75.4163,75.4163,21045.0
2023-01-20 12:50:00,81.13,81.23,81.11,81.12,20008.0,75.4256,75.5186,75.407,75.4163,20008.0
2023-01-20 12:55:00,81.11,81.17,81.08,81.15,21319.0,75.407,75.4628,75.3791,75.4442,21319.0
2023-01-20 13:00:00,81.14,81.26,81.11,81.25,23078.0,75.4349,75.5465,75.407,75.5372,23078.0
2023-01-20 13:05:00,81.23,81.34,81.23,81.33,8858.0,75.5186,75.6208,75.5186,75.6116,8858.0
2023-01-20 13:10:00,81.32,81.4,81.19,81.39,19511.0,75.6023,75.6766,75.4814,75.6673,19511.0
2023-01-20 13:15:00,81.41,81.46,81.34,81.35,32085.0,75.6859,75.7324,75.6208,75.6301,32085.0
2023-01-20 13:20:00,81.33,81.47,81.31,81.34,29750.0,75.6116,75.7417,75.593,75.6208,29750.0
2023-01-20 13:25:00,81.35,81.39,81.31,81.38,17420.0,75.6301,75.6673,75.593,75.658,17420.0
2023-01-20 13:30:00,81.38,81.53,81.38,81.44,31026.0,75.658,75.7975,75.658,75.7138,31026.0
2023-01-20 13:35:00,81.44,81.65,81.41,81.6,43105.0,75.7138,75.9091,75.6859,75.8626,43105.0
2023-01-20 13:40:00,81.61,81.69,81.52,81.52,28584.0,75.8719,75.9462,75.7882,75.7882,28584.0
2023-01-20 13:45:00,81.53,81.66,81.48,81.61,23677.0,75.7975,75.9183,75.751,75.8719,23677.0
2023-01-20 13:50:00,81.63,81.71,81.53,81.55,36852.0,75.8905,75.9648,75.7975,75.8161,36852.0
2023-01-20 13:55:00,81.52,81.54,81.43,81.52,29282.0,75.7882,75.8068,75.7045,75.7882,29282.0
2023-01-20 14:00:00,81.52,81.55,81.45,81.5,25103.0,75.7882,75.8161,75.7231,75.7696,25103.0
2023-01-20 14:05:00,81.51,81.56,80.5,81.52,156418.0,75.7789,75.8254,74.8399,75.7882,156418.0
2023-01-20 14:10:00,81.51,81.73,81.5,81.67,44334.0,75.7789,75.9834,75.7696,75.9276,44334.0
2023-01-20 14:15:00,81.69,81.76,81.62,81.64,21314.0,75.9462,76.0113,75.8812,75.8998,21314.0
2023-01-20 14:20:00,81.63,81.63,81.53,81.55,39539.0,75.8905,75.8905,75.7975,75.8161,39539.0
2023-01-20 14:25:00,81.55,81.55,81.48,81.49,22648.0,75.8161,75.8161,75.751,75.7603,22648.0
2023-01-20 14:30:00,81.48,81.66,81.48,81.59,35066.0,75.751,75.9183,75.751,75.8533,35066.0
2023-01-20 14:35:00,81.59,81.62,81.51,81.58,29305.0,75.8533,75.8812,75.7789,75.844,29305.0
2023-01-20 14:40:00,81.58,81.6,81.45,81.46,26542.0,75.844,75.8626,75.7231,75.7324,26542.0
2023-01-20 14:45:00,81.45,81.46,81.4,81.44,34017.0,75.7231,75.7324,75.6766,75.7138,34017.0
2023-01-20 14:50:00,81.42,81.48,81.38,81.47,36864.0,75.6952,75.751,75.658,75.7417,36864.0
2023-01-20 14:55:00,81.46,81.6,81.41,81.59,47449.0,75.7324,75.8626,75.6859,75.8533,47449.0
2023-01-20 15:00:00,81.6,81.71,81.59,81.66,51965.0,75.8626,75.9648,75.8533,75.9183,51965.0
2023-01-20 15:05:00,81.66,81.72,81.58,81.71,42626.0,75.9183,75.9741,75.844,75.9648,42626.0
2023-01-20 15:10:00,81.7,81.83,81.68,81.76,71231.0,75.9555,76.0764,75.9369,76.0113,71231.0
2023-01-20 15:15:00,81.75,81.9,81.75,81.9,54015.0,76.002,76.1415,76.002,76.1415,54015.0
2023-01-20 15:20:00,81.9,81.9,81.58,81.61,68025.0,76.1415,76.1415,75.844,75.8719,68025.0
2023-01-20 15:25:00,81.59,81.67,81.55,81.67,90123.0,75.8533,75.9276,75.8161,75.9276,90123.0
2023-01-20 15:30:00,81.67,81.81,81.63,81.79,106886.0,75.9276,76.0578,75.8905,76.0392,106886.0
2023-01-20 15:35:00,81.79,81.8,81.59,81.64,60319.0,76.0392,76.0485,75.8533,75.8998,60319.0
2023-01-20 15:40:00,81.64,81.67,81.57,81.63,70876.0,75.8998,75.9276,75.8347,75.8905,70876.0
2023-01-20 15:45:00,81.62,81.74,81.59,81.71,103834.0,75.8812,75.9927,75.8533,75.9648,103834.0
2023-01-20 15:50:00,81.71,81.88,81.61,81.84,224020.0,75.9648,76.1229,75.8719,76.0857,224020.0
2023-01-20 15:55:00,81.84,81.88,81.69,81.81,518298.0,76.0857,76.1229,75.9462,76.0578,518298.0
2023-01-23 09:30:00,81.38,81.48,81.2,81.32,181324.0,75.658,75.751,75.4907,75.6023,181324.0
2023-01-23 09:35:00,81.3,81.35,81.04,81.04,44772.0,75.5837,75.6301,75.3419,75.3419,44772.0
2023-01-23 09:40:00,81.02,81.17,80.94,80.96,67206.0,75.3233,75.4628,75.249,75.2676,67206.0
2023-01-23 09:45:00,80.96,81.18,80.9,81.07,96053.0,75.2676,75.4721,75.2118,75.3698,96053.0
2023-01-23 09:50:00,81.08,81.38,81.07,81.31,70002.0,75.3791,75.658,75.3698,75.593,70002.0
2023-01-23 09:55:00,81.33,81.36,81.17,81.22,84829.0,75.6116,75.6394,75.4628,75.5093,84829.0
2023-01-23 10:00:00,81.22,81.33,81.12,81.14,117732.0,75.5093,75.6116,75.4163,75.4349,117732.0
2023-01-23 10:05:00,81.15,81.24,81.01,81.21,99467.0,75.4442,75.5279,75.3141,75.5,99467.0
2023-01-23 10:10:00,81.21,81.37,81.11,81.23,95386.0,75.5,75.6487,75.407,75.5186,95386.0
2023-01-23 10:15:00,81.23,81.46,81.22,81.36,106384.0,75.5186,75.7324,75.5093,75.6394,106384.0
2023-01-23 10:20:00,81.36,81.61,81.33,81.61,46860.0,75.6394,75.8719,75.6116,75.8719,46860.0
2023-01-23 10:25:00,81.61,81.75,81.58,81.65,97191.0,75.8719,76.002,75.844,75.9091,97191.0
2023-01-23 10:30:00,81.65,81.71,81.59,81.6,67416.0,75.9091,75.9648,75.8533,75.8626,67416.0
2023-01-23 10:35:00,81.59,81.89,81.57,81.8,98978.0,75.8533,76.1322,75.8347,76.0485,98978.0
2023-01-23 10:40:00,81.81,82.06,81.8,82.04,129491.0,76.0578,76.2902,76.0485,76.2716,129491.0
2023-01-23 10:45:00,82.04,82.11,81.96,82.09,70104.0,76.2716,76.3367,76.1973,76.3181,70104.0
2023-01-23 10:50:00,82.09,82.09,81.96,81.96,50519.0,76.3181,76.3181,76.1973,76.1973,50519.0
2023-01-23 10:55:00,81.98,82.13,81.98,82.06,48017.0,76.2158,76.3553,76.2158,76.2902,48017.0
2023-01-23 11:00:00,82.07,82.34,82.06,82.3,52466.0,76.2995,76.5505,76.2902,76.5134,52466.0
2023-01-23 11:05:00,82.33,82.44,82.3,82.4,38648.0,76.5412,76.6435,76.5134,76.6063,38648.0
2023-01-23 11:10:00,82.42,82.49,82.41,82.45,42358.0,76.6249,76.69,76.6156,76.6528,42358.0
2023-01-23 11:15:00,82.48,82.6,82.39,82.59,62889.0,76.6807,76.7923,76.597,76.783,62889.0
2023-01-23 11:20:00,82.6,82.65,82.49,82.49,39842.0,76.7923,76.8387,76.69,76.69,39842.0
2023-01-23 11:25:00,82.49,82.52,82.25,82.27,66912.0,76.69,76.7179,76.4669,76.4855,66912.0
2023-01-23 11:30:00,82.28,82.36,82.23,82.31,28725.0,76.4948,76.5691,76.4483,76.5226,28725.0
2023-01-23 11:35:00,82.32,82.38,82.22,82.3,37192.0,76.5319,76.5877,76.439,76.5134,37192.0
2023-01-23 11:40:00,82.31,82.34,82.22,82.28,28648.0,76.5226,76.5505,76.439,76.4948,28648.0
2023-01-23 11:45:00,82.28,82.44,82.24,82.42,27883.0,76.4948,76.6435,76.4576,76.6249,27883.0
2023-01-23 11:50:00,82.43,82.5,82.37,82.48,31680.0,76.6342,76.6993,76.5784,76.6807,31680.0
2023-01-23 11:55:00,82.47,82.52,82.42,82.52,24044.0,76.6714,76.7179,76.6249,76.7179,24044.0
2023-01-23 12:00:00,82.54,82.58,82.45,82.49,28857.0,76.7365,76.7737,76.6528,76.69,28857.0
2023-01-23 12:05:00,82.5,82.58,82.42,82.43,83366.0,76.6993,76.7737,76.6249,76.6342,83366.0
2023-01-23 12:10:00,82.42,82.6,82.42,82.52,39623.0,76.6249,76.7923,76.6249,76.7179,39623.0
2023-01-23 12:15:00,82.52,82.7,82.5,82.58,26461.0,76.7179,76.8852,76.6993,76.7737,26461.0
2023-01-23 12:20:00,82.58,82.64,82.56,82.56,22782.0,76.7737,76.8294,76.7551,76.7551,22782.0
2023-01-23 12:25:00,82.56,82.65,82.55,82.64,36310.0,76.7551,76.8387,76.7458,76.8294,36310.0
2023-01-23 12:30:00,82.64,82.68,82.53,82.57,24793.0,76.8294,76.8666,76.7272,76.7644,24793.0
2023-01-23 12:35:00,82.57,82.64,82.54,82.54,40631.0,76.7644,76.8294,76.7365,76.7365,40631.0
2023-01-23 12:40:00,82.55,82.66,82.49,82.66,19433.0,76.7458,76.848,76.69,76.848,19433.0
2023-01-23 12:45:00,82.65,82.68,82.55,82.59,51726.0,76.8387,76.8666,76.7458,76.783,51726.0
2023-01-23 12:50:00,82.58,82.71,82.53,82.71,25937.0,76.7737,76.8945,76.7272,76.8945,25937.0
2023-01-23 12:55:00,82.7,82.76,82.68,82.74,50899.0,76.8852,76.941,76.8666,76.9224,50899.0
2023-01-23 13:00:00,82.76,82.8,82.68,82.7,45753.0,76.941,76.9782,76.8666,76.8852,45753.0
2023-01-23 13:05:00,82.69,82.81,82.68,82.76,53422.0,76.8759,76.9875,76.8666,76.941,53422.0
2023-01-23 13:10:00,82.76,82.9,82.75,82.85,31682.0,76.941,77.0712,76.9317,77.0247,31682.0
2023-01-23 13:15:00,82.86,82.97,82.81,82.88,33465.0,77.034,77.1362,76.9875,77.0526,33465.0
2023-01-23 13:20:00,82.88,82.91,82.83,82.89,42829.0,77.0526,77.0805,77.0061,77.0619,42829.0
2023-01-23 13:25:00,82.89,82.98,82.8,82.97,51824.0,77.0619,77.1455,76.9782,77.1362,51824.0
2023-01-23 13:30:00,83.0,83.11,83.0,83.07,42082.0,77.1641,77.2664,77.1641,77.2292,42082.0
2023-01-23 13:35:00,83.07,83.13,82.96,83.01,82082.0,77.2292,77.285,77.1269,77.1734,82082.0
2023-01-23 13:40:00,83.02,83.04,82.95,83.01,28270.0,77.1827,77.2013,77.1176,77.1734,28270.0
2023-01-23 13:45:00,83.01,83.22,83.0,83.18,25667.0,77.1734,77.3687,77.1641,77.3315,25667.0
2023-01-23 13:50:00,83.19,83.21,83.12,83.12,25621.0,77.3408,77.3594,77.2757,77.2757,25621.0
2023-01-23 13:55:00,83.12,83.14,82.97,83.02,32877.0,77.2757,77.2943,77.1362,77.1827,32877.0
2023-01-23 14:00:00,83.01,83.01,82.84,82.84,36209.0,77.1734,77.1734,77.0154,77.0154,36209.0
2023-01-23 14:05:00,82.84,82.87,82.75,82.78,21738.0,77.0154,77.0433,76.9317,76.9596,21738.0
2023-01-23 14:10:00,82.78,82.78,82.65,82.77,26763.0,76.9596,76.9596,76.8387,76.9503,26763.0
2023-01-23 14:15:00,82.77,82.84,82.74,82.75,27166.0,76.9503,77.0154,76.9224,76.9317,27166.0
2023-01-23 14:20:00,82.75,82.85,82.72,82.76,44551.0,76.9317,77.0247,76.9038,76.941,44551.0
2023-01-23 14:25:00,82.75,82.75,82.56,82.6,32679.0,76.9317,76.9317,76.7551,76.7923,32679.0
2023-01-23 14:30:00,82.6,82.69,82.59,82.6,24157.0,76.7923,76.8759,76.783,76.7923,24157.0
2023-01-23 14:35:00,82.59,82.61,82.47,82.51,24791.0,76.783,76.8016,76.6714,76.7086,24791.0
2023-01-23 14:40:00,82.51,82.53,82.42,82.43,24301.0,76.7086,76.7272,76.6249,76.6342,24301.0
2023-01-23 14:45:00,82.42,82.42,82.27,82.34,49258.0,76.6249,76.6249,76.4855,76.5505,49258.0
2023-01-23 14:50:00,82.33,82.33,82.14,82.19,41502.0,76.5412,76.5412,76.3646,76.4111,41502.0
2023-01-23 14:55:00,82.19,82.28,82.15,82.22,40818.0,76.4111,76.4948,76.3739,76.439,40818.0
2023-01-23 15:00:00,82.2,82.26,82.16,82.24,30141.0,76.4204,76.4762,76.3832,76.4576,30141.0
2023-01-23 15:05:00,82.23,82.37,82.17,82.36,32734.0,76.4483,76.5784,76.3925,76.5691,32734.0
2023-01-23 15:10:00,82.34,82.43,82.25,82.36,37489.0,76.5505,76.6342,76.4669,76.5691,37489.0
2023-01-23 15:15:00,82.36,82.51,82.3,82.44,47941.0,76.5691,76.7086,76.5134,76.6435,47941.0
2023-01-23 15:20:00,82.43,82.53,82.39,82.53,32256.0,76.6342,76.7272,76.597,76.7272,32256.0
2023-01-23 15:25:00,82.52,82.52,82.36,82.5,35004.0,76.7179,76.7179,76.5691,76.6993,35004.0
2023-01-23 15:30:00,82.5,82.53,82.29,82.34,67704.0,76.6993,76.7272,76.5041,76.5505,67704.0
2023-01-23 15:35:00,82.35,82.53,82.33,82.52,68668.0,76.5598,76.7272,76.5412,76.7179,68668.0
2023-01-23 15:40:00,82.52,82.52,82.36,82.5,68613.0,76.7179,76.7179,76.5691,76.6993,68613.0
2023-01-23 15:45:00,82.5,82.64,82.48,82.63,117722.0,76.6993,76.8294,76.6807,76.8201,117722.0
2023-01-23 15:50:00,82.63,82.66,82.55,82.63,174703.0,76.8201,76.848,76.7458,76.8201,174703.0
2023-01-23 15:55:00,82.62,82.76,82.57,82.65,411098.0,76.8109,76.941,76.7644,76.8387,411098.0
2023-01-24 09:30:00,82.79,92.71,80.28,82.11,111941.0,76.9689,86.1914,74.6354,76.3367,111941.0
2023-01-24 09:35:00,82.06,82.1,81.67,81.7,56744.0,76.2902,76.3274,75.9276,75.9555,56744.0
2023-01-24 09:40:00,81.71,82.02,81.65,81.97,75601.0,75.9648,76.253,75.9091,76.2066,75601.0
2023-01-24 09:45:00,81.96,82.15,81.81,82.04,48864.0,76.1973,76.3739,76.0578,76.2716,48864.0
2023-01-24 09:50:00,82.0,82.15,81.84,82.14,39426.0,76.2344,76.3739,76.0857,76.3646,39426.0
2023-01-24 09:55:00,82.15,82.15,81.75,81.78,39080.0,76.3739,76.3739,76.002,76.0299,39080.0
2023-01-24 10:00:00,81.79,82.03,81.75,81.92,46178.0,76.0392,76.2623,76.002,76.1601,46178.0
2023-01-24 10:05:00,81.91,81.91,81.67,81.85,77587.0,76.1508,76.1508,75.9276,76.095,77587.0
2023-01-24 10:10:00,81.85,82.17,81.83,82.06,87451.0,76.095,76.3925,76.0764,76.2902,87451.0
2023-01-24 10:15:00,82.07,82.25,82.07,82.17,96287.0,76.2995,76.4669,76.2995,76.3925,96287.0
2023-01-24 10:20:00,82.17,82.26,82.1,82.15,84501.0,76.3925,76.4762,76.3274,76.3739,84501.0
2023-01-24 10:25:00,82.15,82.32,82.12,82.22,70643.0,76.3739,76.5319,76.346,76.439,70643.0
2023-01-24 10:30:00,82.24,82.41,82.19,82.21,74589.0,76.4576,76.6156,76.4111,76.4297,74589.0
2023-01-24 10:35:00,82.2,82.3,82.14,82.3,53906.0,76.4204,76.5134,76.3646,76.5134,53906.0
2023-01-24 10:40:00,82.3,82.32,82.2,82.3,56256.0,76.5134,76.5319,76.4204,76.5134,56256.0
2023-01-24 10:45:00,82.31,82.44,82.26,82.41,119031.0,76.5226,76.6435,76.4762,76.6156,119031.0
2023-01-24 10:50:00,82.41,82.58,82.35,82.57,36497.0,76.6156,76.7737,76.5598,76.7644,36497.0
2023-01-24 10:55:00,82.56,82.65,82.53,82.57,21813.0,76.7551,76.8387,76.7272,76.7644,21813.0
2023-01-24 11:00:00,82.59,82.71,82.59,82.6,20298.0,76.783,76.8945,76.783,76.7923,20298.0
2023-01-24 11:05:00,82.6,82.6,82.47,82.48,26143.0,76.7923,76.7923,76.6714,76.6807,26143.0
2023-01-24 11:10:00,82.49,82.54,82.45,82.49,33698.0,76.69,76.7365,76.6528,76.69,33698.0
2023-01-24 11:15:00,82.49,82.51,82.37,82.5,26425.0,76.69,76.7086,76.5784,76.6993,26425.0
2023-01-24 11:20:00,82.49,82.65,82.46,82.61,28425.0,76.69,76.8387,76.6621,76.8016,28425.0
2023-01-24 11:25:00,82.6,82.72,82.59,82.71,25916.0,76.7923,76.9038,76.783,76.8945,25916.0
2023-01-24 11:30:00,82.71,82.74,82.63,82.7,18551.0,76.8945,76.9224,76.8201,76.8852,18551.0
2023-01-24 11:35:00,82.65,82.73,82.62,82.72,23984.0,76.8387,76.9131,76.8109,76.9038,23984.0
2023-01-24 11:40:00,82.73,82.75,82.63,82.69,19157.0,76.9131,76.9317,76.8201,76.8759,19157.0
2023-01-24 11:45:00,82.69,82.75,82.64,82.7,16695.0,76.8759,76.9317,76.8294,76.8852,16695.0
2023-01-24 11:50:00,82.69,82.78,82.68,82.69,19400.0,76.8759,76.9596,76.8666,76.8759,19400.0
2023-01-24 11:55:00,82.69,82.74,82.63,82.63,17621.0,76.8759,76.9224,76.8201,76.8201,17621.0
2023-01-24 12:00:00,82.62,82.62,82.4,82.59,46315.0,76.8109,76.8109,76.6063,76.783,46315.0
2023-01-24 12:05:00,82.59,82.76,82.54,82.73,80184.0,76.783,76.941,76.7365,76.9131,80184.0
2023-01-24 12:10:00,82.76,82.87,82.71,82.85,23292.0,76.941,77.0433,76.8945,77.0247,23292.0
2023-01-24 12:15:00,82.85,82.86,82.78,82.8,12298.0,77.0247,77.034,76.9596,76.9782,12298.0
2023-01-24 12:20:00,82.8,82.88,82.78,82.87,13834.0,76.9782,77.0526,76.9596,77.0433,13834.0
2023-01-24 12:25:00,82.87,82.97,82.82,82.91,20334.0,77.0433,77.1362,76.9968,77.0805,20334.0
2023-01-24 12:30:00,82.91,82.92,82.82,82.88,20758.0,77.0805,77.0898,76.9968,77.0526,20758.0
2023-01-24 12:35:00,82.88,82.9,82.81,82.81,32160.0,77.0526,77.0712,76.9875,76.9875,32160.0
2023-01-24 12:40:00,82.82,82.86,82.79,82.81,21477.0,76.9968,77.034,76.9689,76.9875,21477.0
2023-01-24 12:45:00,82.81,83.02,82.8,82.99,20214.0,76.9875,77.1827,76.9782,77.1548,20214.0
2023-01-24 12:50:00,82.99,83.07,82.94,83.02,15789.0,77.1548,77.2292,77.1084,77.1827,15789.0
2023-01-24 12:55:00,83.02,83.12,83.02,83.12,26258.0,77.1827,77.2757,77.1827,77.2757,26258.0
2023-01-24 13:00:00,83.11,83.2,83.0,83.01,35182.0,77.2664,77.3501,77.1641,77.1734,35182.0
2023-01-24 13:05:00,83.01,83.17,83.0,83.17,18299.0,77.1734,77.3222,77.1641,77.3222,18299.0
2023-01-24 13:10:00,83.17,83.27,83.17,83.19,27551.0,77.3222,77.4151,77.3222,77.3408,27551.0
2023-01-24 13:15:00,83.19,83.27,83.17,83.27,20839.0,77.3408,77.4151,77.3222,77.4151,20839.0
2023-01-24 13:20:00,83.27,83.35,83.26,83.35,23681.0,77.4151,77.4895,77.4059,77.4895,23681.0
2023-01-24 13:25:00,83.34,83.52,83.33,83.45,35139.0,77.4802,77.6476,77.4709,77.5825,35139.0
2023-01-24 13:30:00,83.45,83.48,83.38,83.41,37013.0,77.5825,77.6104,77.5174,77.5453,37013.0
2023-01-24 13:35:00,83.41,83.41,83.29,83.34,39857.0,77.5453,77.5453,77.4337,77.4802,39857.0
2023-01-24 13:40:00,83.33,83.57,83.32,83.56,31476.0,77.4709,77.6941,77.4616,77.6848,31476.0
2023-01-24 13:45:00,83.56,83.64,83.48,83.48,30618.0,77.6848,77.7591,77.6104,77.6104,30618.0
2023-01-24 13:50:00,83.49,83.53,83.45,83.49,29437.0,77.6197,77.6569,77.5825,77.6197,29437.0
2023-01-24 13:55:00,83.5,83.56,83.45,83.46,45213.0,77.629,77.6848,77.5825,77.5918,45213.0
2023-01-24 14:00:00,83.45,83.51,83.34,83.36,39255.0,77.5825,77.6383,77.4802,77.4988,39255.0
2023-01-24 14:05:00,83.35,83.52,83.33,83.48,29586.0,77.4895,77.6476,77.4709,77.6104,29586.0
2023-01-24 14:10:00,83.48,83.55,83.43,83.51,30273.0,77.6104,77.6755,77.5639,77.6383,30273.0
2023-01-24 14:15:00,83.52,83.59,83.5,83.55,34040.0,77.6476,77.7126,77.629,77.6755,34040.0
2023-01-24 14:20:00,83.54,83.64,83.49,83.59,24612.0,77.6662,77.7591,77.6197,77.7126,24612.0
2023-01-24 14:25:00,83.6,83.69,83.6,83.68,28162.0,77.7219,77.8056,77.7219,77.7963,28162.0
2023-01-24 14:30:00,83.68,83.76,83.67,83.7,25486.0,77.7963,77.8707,77.787,77.8149,25486.0
2023-01-24 14:35:00,83.69,83.75,83.67,83.67,36137.0,77.8056,77.8614,77.787,77.787,36137.0
2023-01-24 14:40:00,83.67,83.81,83.64,83.73,32001.0,77.787,77.9172,77.7591,77.8428,32001.0
2023-01-24 14:45:00,83.73,83.87,83.72,83.84,37870.0,77.8428,77.973,77.8335,77.9451,37870.0
2023-01-24 14:50:00,83.83,83.99,83.82,83.99,47076.0,77.9358,78.0845,77.9265,78.0845,47076.0
2023-01-24 14:55:00,83.99,84.07,83.92,83.92,64379.0,78.0845,78.1589,78.0194,78.0194,64379.0
2023-01-24 15:00:00,83.92,83.95,83.85,83.91,68566.0,78.0194,78.0473,77.9544,78.0101,68566.0
2023-01-24 15:05:00,83.91,83.98,83.87,83.89,42904.0,78.0101,78.0752,77.973,77.9916,42904.0
2023-01-24 15:10:00,83.89,83.99,83.87,83.9,45021.0,77.9916,78.0845,77.973,78.0009,45021.0
2023-01-24 15:15:00,83.9,83.97,83.86,83.96,43279.0,78.0009,78.0659,77.9637,78.0566,43279.0
2023-01-24 15:20:00,83.96,84.01,83.84,83.85,85812.0,78.0566,78.1031,77.9451,77.9544,85812.0
2023-01-24 15:25:00,83.86,83.89,83.73,83.87,95015.0,77.9637,77.9916,77.8428,77.973,95015.0
2023-01-24 15:30:00,83.86,83.88,83.65,83.69,60079.0,77.9637,77.9823,77.7684,77.8056,60079.0
2023-01-24 15:35:00,83.68,83.85,83.63,83.8,101772.0,77.7963,77.9544,77.7498,77.9079,101772.0
2023-01-24 15:40:00,83.8,83.87,83.71,83.86,137734.0,77.9079,77.973,77.8242,77.9637,137734.0
2023-01-24 15:45:00,83.85,83.94,83.8,83.94,153058.0,77.9544,78.038,77.9079,78.038,153058.0
2023-01-24 15:50:00,83.93,84.05,83.82,84.05,251702.0,78.0287,78.1403,77.9265,78.1403,251702.0
2023-01-24 15:55:00,84.05,84.2,83.89,83.89,530454.0,78.1403,78.2798,77.9916,77.9916,530454.0
2023-01-25 09:30:00,80.53,80.99,78.82,79.05,795186.0,74.8678,75.2955,73.278,73.4919,795186.0
2023-01-25 09:35:00,79.15,80.08,79.06,79.98,337169.0,73.5848,74.4494,73.5012,74.3565,337169.0
2023-01-25 09:40:00,79.98,80.02,79.58,79.62,289651.0,74.3565,74.3937,73.9846,74.0218,289651.0
2023-01-25 09:45:00,79.6,79.62,79.03,79.07,244693.0,74.0032,74.0218,73.4733,73.5105,244693.0
2023-01-25 09:50:00,79.07,79.12,78.29,78.29,274403.0,73.5105,73.5569,72.7853,72.7853,274403.0
2023-01-25 09:55:00,78.31,78.42,77.87,78.09,525622.0,72.8039,72.9062,72.3948,72.5994,525622.0
2023-01-25 10:00:00,78.06,78.29,77.71,77.98,334136.0,72.5715,72.7853,72.2461,72.4971,334136.0
2023-01-25 10:05:00,77.98,78.65,77.85,77.89,957520.0,72.4971,73.12,72.3762,72.4134,957520.0
2023-01-25 10:10:00,77.88,77.96,77.17,77.17,303560.0,72.4041,72.4785,71.744,71.744,303560.0
2023-01-25 10:15:00,77.16,77.28,76.55,76.55,254864.0,71.7348,71.8463,71.1676,71.1676,254864.0
2023-01-25 10:20:00,76.56,77.39,76.51,76.57,391228.0,71.1769,71.9486,71.1305,71.1862,391228.0
2023-01-25 10:25:00,76.58,76.91,76.51,76.72,156114.0,71.1955,71.5023,71.1305,71.3257,156114.0
2023-01-25 10:30:00,76.73,77.16,76.59,77.03,313855.0,71.335,71.7348,71.2048,71.6139,313855.0
2023-01-25 10:35:00,77.05,77.26,76.8,76.81,202247.0,71.6325,71.8277,71.4001,71.4094,202247.0
2023-01-25 10:40:00,76.81,76.81,76.38,76.54,266497.0,71.4094,71.4094,71.0096,71.1583,266497.0
2023-01-25 10:45:00,76.55,76.55,76.24,76.34,178777.0,71.1676,71.1676,70.8794,70.9724,178777.0
2023-01-25 10:50:00,76.34,76.45,76.26,76.41,137567.0,70.9724,71.0747,70.898,71.0375,137567.0
2023-01-25 10:55:00,76.42,76.59,76.24,76.26,278383.0,71.0468,71.2048,70.8794,70.898,278383.0
2023-01-25 11:00:00,76.26,76.52,76.24,76.45,200328.0,70.898,71.1398,70.8794,71.0747,200328.0
2023-01-25 11:05:00,76.46,76.65,76.35,76.45,199664.0,71.084,71.2606,70.9817,71.0747,199664.0
2023-01-25 11:10:00,76.45,76.53,76.17,76.24,143730.0,71.0747,71.149,70.8144,70.8794,143730.0
2023-01-25 11:15:00,76.25,76.43,75.9,76.42,205479.0,70.8887,71.0561,70.5633,71.0468,205479.0
2023-01-25 11:20:00,76.42,76.59,76.22,76.54,177270.0,71.0468,71.2048,70.8608,71.1583,177270.0
2023-01-25 11:25:00,76.56,76.76,76.38,76.64,124755.0,71.1769,71.3629,71.0096,71.2513,124755.0
2023-01-25 11:30:00,76.64,76.72,76.52,76.69,98530.0,71.2513,71.3257,71.1398,71.2978,98530.0
2023-01-25 11:35:00,76.67,77.41,76.65,77.31,234251.0,71.2792,71.9672,71.2606,71.8742,234251.0
2023-01-25 11:40:00,77.31,78.24,77.31,77.98,636036.0,71.8742,72.7388,71.8742,72.4971,636036.0
2023-01-25 11:45:00,77.99,78.45,77.93,78.29,380824.0,72.5064,72.9341,72.4506,72.7853,380824.0
2023-01-25 11:50:00,78.3,78.46,78.03,78.19,195734.0,72.7946,72.9433,72.5436,72.6923,195734.0
2023-01-25 11:55:00,78.16,78.26,77.89,78.03,325411.0,72.6644,72.7574,72.4134,72.5436,325411.0
2023-01-25 12:00:00,78.03,78.18,77.92,78.05,179964.0,72.5436,72.683,72.4413,72.5622,179964.0
2023-01-25 12:05:00,78.05,78.14,77.82,78.08,149426.0,72.5622,72.6458,72.3483,72.5901,149426.0
2023-01-25 12:10:00,78.08,78.11,77.88,78.04,196778.0,72.5901,72.618,72.4041,72.5529,196778.0
2023-01-25 12:15:00,78.05,78.55,78.05,78.31,232885.0,72.5622,73.027,72.5622,72.8039,232885.0
2023-01-25 12:20:00,78.31,78.54,78.28,78.48,102700.0,72.8039,73.0177,72.776,72.9619,102700.0
2023-01-25 12:25:00,78.48,78.55,78.23,78.52,184278.0,72.9619,73.027,72.7295,72.9991,184278.0
2023-01-25 12:30:00,78.52,78.57,78.42,78.5,113872.0,72.9991,73.0456,72.9062,72.9805,113872.0
2023-01-25 12:35:00,78.51,78.78,78.45,78.63,223472.0,72.9898,73.2408,72.9341,73.1014,223472.0
2023-01-25 12:40:00,78.64,78.77,78.53,78.7,99993.0,73.1107,73.2316,73.0084,73.1665,99993.0
2023-01-25 12:45:00,78.71,78.83,78.59,78.76,197862.0,73.1758,73.2873,73.0642,73.2223,197862.0
2023-01-25 12:50:00,78.77,79.06,78.76,78.93,254546.0,73.2316,73.5012,73.2223,73.3803,254546.0
2023-01-25 12:55:00,78.93,78.95,78.54,78.82,128092.0,73.3803,73.3989,73.0177,73.278,128092.0
2023-01-25 13:00:00,78.83,79.21,78.45,79.0,377969.0,73.2873,73.6406,72.9341,73.4454,377969.0
2023-01-25 13:05:00,78.99,79.11,78.76,78.8,179398.0,73.4361,73.5476,73.2223,73.2594,179398.0
2023-01-25 13:10:00,78.8,78.91,78.67,78.82,145308.0,73.2594,73.3617,73.1386,73.278,145308.0
2023-01-25 13:15:00,78.83,78.84,78.42,78.47,423085.0,73.2873,73.2966,72.9062,72.9526,423085.0
2023-01-25 13:20:00,78.48,78.51,78.2,78.28,208620.0,72.9619,72.9898,72.7016,72.776,208620.0
2023-01-25 13:25:00,78.3,78.67,78.28,78.41,134410.0,72.7946,73.1386,72.776,72.8969,134410.0
2023-01-25 13:30:00,78.43,78.45,77.65,77.76,309140.0,72.9155,72.9341,72.1903,72.2926,309140.0
2023-01-25 13:35:00,77.76,78.19,77.69,78.19,213396.0,72.2926,72.6923,72.2275,72.6923,213396.0
2023-01-25 13:40:00,78.17,78.29,78.0,78.08,141869.0,72.6737,72.7853,72.5157,72.5901,141869.0
2023-01-25 13:45:00,78.07,78.15,77.97,78.12,95015.0,72.5808,72.6551,72.4878,72.6273,95015.0
2023-01-25 13:50:00,78.14,78.15,77.8,77.8,121143.0,72.6458,72.6551,72.3298,72.3298,121143.0
2023-01-25 13:55:00,77.82,77.88,77.76,77.8,142864.0,72.3483,72.4041,72.2926,72.3298,142864.0
2023-01-25 14:00:00,77.82,77.94,77.6,77.7,120657.0,72.3483,72.4599,72.1438,72.2368,120657.0
2023-01-25 14:05:00,77.68,77.79,77.59,77.62,148380.0,72.2182,72.3205,72.1345,72.1624,148380.0
2023-01-25 14:10:00,77.61,77.83,77.5,77.53,142858.0,72.1531,72.3576,72.0508,72.0787,142858.0
2023-01-25 14:15:00,77.54,77.69,77.37,77.59,136757.0,72.088,72.2275,71.93,72.1345,136757.0
2023-01-25 14:20:00,77.58,77.67,77.43,77.51,130209.0,72.1252,72.2089,71.9858,72.0601,130209.0
2023-01-25 14:25:00,77.51,77.63,77.18,77.25,110503.0,72.0601,72.1717,71.7533,71.8184,110503.0
2023-01-25 14:30:00,77.22,77.34,77.01,77.09,82665.0,71.7905,71.9021,71.5953,71.6697,82665.0
2023-01-25 14:35:00,77.09,77.13,76.88,76.98,299584.0,71.6697,71.7069,71.4744,71.5674,299584.0
2023-01-25 14:40:00,76.98,77.07,76.88,77.04,200931.0,71.5674,71.6511,71.4744,71.6232,200931.0
2023-01-25 14:45:00,77.03,77.06,76.9,77.0,178121.0,71.6139,71.6418,71.493,71.586,178121.0
2023-01-25 14:50:00,77.0,77.08,76.83,77.05,128930.0,71.586,71.6604,71.428,71.6325,128930.0
2023-01-25 14:55:00,77.04,77.36,77.03,77.12,161276.0,71.6232,71.9207,71.6139,71.6976,161276.0
2023-01-25 15:00:00,77.13,77.61,77.1,77.58,143007.0,71.7069,72.1531,71.679,72.1252,143007.0
2023-01-25 15:05:00,77.58,77.7,77.43,77.61,197182.0,72.1252,72.2368,71.9858,72.1531,197182.0
2023-01-25 15:10:00,77.61,77.61,77.48,77.56,194867.0,72.1531,72.1531,72.0323,72.1066,194867.0
2023-01-25 15:15:00,77.56,77.7,77.43,77.53,284729.0,72.1066,72.2368,71.9858,72.0787,284729.0
2023-01-25 15:20:00,77.53,77.6,77.45,77.49,228791.0,72.0787,72.1438,72.0044,72.0415,228791.0
2023-01-25 15:25:00,77.49,77.49,77.23,77.45,236532.0,72.0415,72.0415,71.7998,72.0044,236532.0
2023-01-25 15:30:00,77.45,77.61,77.44,77.55,224686.0,72.0044,72.1531,71.9951,72.0973,224686.0
2023-01-25 15:35:00,77.54,77.54,77.18,77.29,213361.0,72.088,72.088,71.7533,71.8556,213361.0
2023-01-25 15:40:00,77.28,77.3,77.05,77.12,284234.0,71.8463,71.8649,71.6325,71.6976,284234.0
2023-01-25 15:45:00,77.12,77.15,76.91,76.93,383795.0,71.6976,71.7255,71.5023,71.5209,383795.0
2023-01-25 15:50:00,76.92,76.93,76.47,76.6,622442.0,71.5116,71.5209,71.0933,71.2141,622442.0
2023-01-25 15:55:00,76.6,76.8,76.47,76.6,1310123.0,71.2141,71.4001,71.0933,71.2141,1310123.0
2023-01-26 09:30:00,75.1,75.7,74.8,75.17,819468.0,69.8196,70.3774,69.5407,69.8847,819468.0
2023-01-26 09:35:00,75.17,75.98,75.11,75.69,355686.0,69.8847,70.6377,69.8289,70.3681,355686.0
2023-01-26 09:40:00,75.69,76.0,75.53,75.65,338782.0,70.3681,70.6563,70.2194,70.3309,338782.0
2023-01-26 09:45:00,75.65,75.96,75.57,75.76,284603.0,70.3309,70.6191,70.2565,70.4332,284603.0
2023-01-26 09:50:00,75.76,76.2,75.74,75.96,292349.0,70.4332,70.8423,70.4146,70.6191,292349.0
2023-01-26 09:55:00,75.95,76.15,75.84,76.11,326259.0,70.6098,70.7958,70.5076,70.7586,326259.0
2023-01-26 10:00:00,76.11,76.56,76.02,76.47,442889.0,70.7586,71.1769,70.6749,71.0933,442889.0
2023-01-26 10:05:00,76.48,76.57,76.01,76.2,152259.0,71.1026,71.1862,70.6656,70.8423,152259.0
2023-01-26 10:10:00,76.22,76.66,76.06,76.64,215962.0,70.8608,71.2699,70.7121,71.2513,215962.0
2023-01-26 10:15:00,76.65,76.94,76.59,76.8,536840.0,71.2606,71.5302,71.2048,71.4001,536840.0
2023-01-26 10:20:00,76.8,76.95,76.73,76.79,214636.0,71.4001,71.5395,71.335,71.3908,214636.0
2023-01-26 10:25:00,76.79,76.84,76.6,76.66,204669.0,71.3908,71.4373,71.2141,71.2699,204669.0
2023-01-26 10:30:00,76.65,76.65,76.5,76.56,174124.0,71.2606,71.2606,71.1212,71.1769,174124.0
2023-01-26 10:35:00,76.57,76.57,76.19,76.37,850423.0,71.1862,71.1862,70.833,71.0003,850423.0
2023-01-26 10:40:00,76.38,76.51,76.16,76.29,163659.0,71.0096,71.1305,70.8051,70.9259,163659.0
2023-01-26 10:45:00,76.29,76.5,76.11,76.48,252071.0,70.9259,71.1212,70.7586,71.1026,252071.0
2023-01-26 10:50:00,76.48,76.62,76.36,76.45,98910.0,71.1026,71.2327,70.991,71.0747,98910.0
2023-01-26 10:55:00,76.46,76.58,76.33,76.44,162277.0,71.084,71.1955,70.9631,71.0654,162277.0
2023-01-26 11:00:00,76.45,76.77,76.45,76.7,83006.0,71.0747,71.3722,71.0747,71.3071,83006.0
2023-01-26 11:05:00,76.7,76.79,76.66,76.78,222385.0,71.3071,71.3908,71.2699,71.3815,222385.0
2023-01-26 11:10:00,76.78,76.93,76.73,76.76,275066.0,71.3815,71.5209,71.335,71.3629,275066.0
2023-01-26 11:15:00,76.77,76.94,76.67,76.8,317155.0,71.3722,71.5302,71.2792,71.4001,317155.0
2023-01-26 11:20:00,76.79,76.79,76.52,76.55,98583.0,71.3908,71.3908,71.1398,71.1676,98583.0
2023-01-26 11:25:00,76.55,76.91,76.52,76.88,74497.0,71.1676,71.5023,71.1398,71.4744,74497.0
2023-01-26 11:30:00,76.87,77.2,76.87,77.18,129708.0,71.4651,71.7719,71.4651,71.7533,129708.0
2023-01-26 11:35:00,77.18,77.45,77.16,77.16,158033.0,71.7533,72.0044,71.7348,71.7348,158033.0
2023-01-26 11:40:00,77.16,77.36,77.14,77.2,182961.0,71.7348,71.9207,71.7162,71.7719,182961.0
2023-01-26 11:45:00,77.19,77.19,76.82,76.82,45058.0,71.7626,71.7626,71.4187,71.4187,45058.0
2023-01-26 11:50:00,76.83,76.98,76.82,76.88,102173.0,71.428,71.5674,71.4187,71.4744,102173.0
2023-01-26 11:55:00,76.89,77.15,76.84,77.14,109269.0,71.4837,71.7255,71.4373,71.7162,109269.0
2023-01-26 12:00:00,77.15,77.22,76.86,76.97,68646.0,71.7255,71.7905,71.4558,71.5581,68646.0
2023-01-26 12:05:00,76.97,77.0,76.78,76.84,173706.0,71.5581,71.586,71.3815,71.4373,173706.0
2023-01-26 12:10:00,76.84,76.84,76.62,76.64,115253.0,71.4373,71.4373,71.2327,71.2513,115253.0
2023-01-26 12:15:00,76.65,76.68,76.55,76.68,97468.0,71.2606,71.2885,71.1676,71.2885,97468.0
2023-01-26 12:20:00,76.69,76.77,76.58,76.65,68801.0,71.2978,71.3722,71.1955,71.2606,68801.0
2023-01-26 12:25:00,76.66,76.69,76.52,76.61,75283.0,71.2699,71.2978,71.1398,71.2234,75283.0
2023-01-26 12:30:00,76.61,76.61,76.38,76.43,48073.0,71.2234,71.2234,71.0096,71.0561,48073.0
2023-01-26 12:35:00,76.41,76.65,76.4,76.53,61238.0,71.0375,71.2606,71.0282,71.149,61238.0
2023-01-26 12:40:00,76.53,76.58,76.35,76.36,77216.0,71.149,71.1955,70.9817,70.991,77216.0
2023-01-26 12:45:00,76.35,76.4,76.2,76.29,71427.0,70.9817,71.0282,70.8423,70.9259,71427.0
2023-01-26 12:50:00,76.3,76.46,76.29,76.41,58850.0,70.9352,71.084,70.9259,71.0375,58850.0
2023-01-26 12:55:00,76.4,76.41,76.18,76.26,183359.0,71.0282,71.0375,70.8237,70.898,183359.0
2023-01-26 13:00:00,76.25,76.37,76.16,76.29,97329.0,70.8887,71.0003,70.8051,70.9259,97329.0
2023-01-26 13:05:00,76.3,76.31,76.15,76.3,78774.0,70.9352,70.9445,70.7958,70.9352,78774.0
2023-01-26 13:10:00,76.29,76.33,76.22,76.29,57072.0,70.9259,70.9631,70.8608,70.9259,57072.0
2023-01-26 13:15:00,76.29,76.3,76.22,76.27,41772.0,70.9259,70.9352,70.8608,70.9073,41772.0
2023-01-26 13:20:00,76.27,76.31,76.19,76.27,55967.0,70.9073,70.9445,70.833,70.9073,55967.0
2023-01-26 13:25:00,76.28,76.29,76.1,76.11,77369.0,70.9166,70.9259,70.7493,70.7586,77369.0
2023-01-26 13:30:00,76.11,76.14,75.96,75.97,141771.0,70.7586,70.7865,70.6191,70.6284,141771.0
2023-01-26 13:35:00,75.96,76.07,75.95,76.05,97806.0,70.6191,70.7214,70.6098,70.7028,97806.0
2023-01-26 13:40:00,76.04,76.16,76.01,76.04,54480.0,70.6935,70.8051,70.6656,70.6935,54480.0
2023-01-26 13:45:00,76.05,76.21,76.03,76.03,77145.0,70.7028,70.8515,70.6842,70.6842,77145.0
2023-01-26 13:50:00,76.05,76.09,75.97,75.97,52245.0,70.7028,70.74,70.6284,70.6284,52245.0
2023-01-26 13:55:00,75.97,76.03,75.95,75.97,66993.0,70.6284,70.6842,70.6098,70.6284,66993.0
2023-01-26 14:00:00,75.96,76.09,75.84,76.01,155996.0,70.6191,70.74,70.5076,70.6656,155996.0
2023-01-26 14:05:00,76.03,76.25,76.01,76.23,80106.0,70.6842,70.8887,70.6656,70.8701,80106.0
2023-01-26 14:10:00,76.25,76.32,76.18,76.18,69364.0,70.8887,70.9538,70.8237,70.8237,69364.0
2023-01-26 14:15:00,76.18,76.39,76.17,76.39,74340.0,70.8237,71.0189,70.8144,71.0189,74340.0
2023-01-26 14:20:00,76.38,76.56,76.36,76.49,56054.0,71.0096,71.1769,70.991,71.1119,56054.0
2023-01-26 14:25:00,76.5,76.53,76.41,76.5,62048.0,71.1212,71.149,71.0375,71.1212,62048.0
2023-01-26 14:30:00,76.51,76.61,76.47,76.57,68784.0,71.1305,71.2234,71.0933,71.1862,68784.0
2023-01-26 14:35:00,76.58,76.65,76.43,76.43,48533.0,71.1955,71.2606,71.0561,71.0561,48533.0
2023-01-26 14:40:00,76.42,76.48,76.38,76.42,71149.0,71.0468,71.1026,71.0096,71.0468,71149.0
2023-01-26 14:45:00,76.42,76.47,76.3,76.33,187613.0,71.0468,71.0933,70.9352,70.9631,187613.0
2023-01-26 14:50:00,76.33,76.4,76.3,76.38,78414.0,70.9631,71.0282,70.9352,71.0096,78414.0
2023-01-26 14:55:00,76.38,76.48,76.37,76.38,103426.0,71.0096,71.1026,71.0003,71.0096,103426.0
2023-01-26 15:00:00,76.38,76.43,76.27,76.37,155014.0,71.0096,71.0561,70.9073,71.0003,155014.0
2023-01-26 15:05:00,76.37,76.43,76.25,76.31,100145.0,71.0003,71.0561,70.8887,70.9445,100145.0
2023-01-26 15:10:00,76.32,76.5,76.28,76.48,117153.0,70.9538,71.1212,70.9166,71.1026,117153.0
2023-01-26 15:15:00,76.48,76.72,76.46,76.7,144822.0,71.1026,71.3257,71.084,71.3071,144822.0
2023-01-26 15:20:00,76.69,76.7,76.53,76.57,146626.0,71.2978,71.3071,71.149,71.1862,146626.0
2023-01-26 15:25:00,76.56,76.61,76.42,76.42,172576.0,71.1769,71.2234,71.0468,71.0468,172576.0
2023-01-26 15:30:00,76.42,76.53,76.34,76.53,235061.0,71.0468,71.149,70.9724,71.149,235061.0
2023-01-26 15:35:00,76.53,76.64,76.47,76.5,161175.0,71.149,71.2513,71.0933,71.1212,161175.0
2023-01-26 15:40:00,76.49,76.54,76.43,76.48,164231.0,71.1119,71.1583,71.0561,71.1026,164231.0
2023-01-26 15:45:00,76.49,76.61,76.44,76.61,213063.0,71.1119,71.2234,71.0654,71.2234,213063.0
2023-01-26 15:50:00,76.6,76.63,76.44,76.46,640011.0,71.2141,71.242,71.0654,71.084,640011.0
2023-01-26 15:55:00,76.47,76.59,76.36,76.42,921438.0,71.0933,71.2048,70.991,71.0468,921438.0
2023-01-27 09:30:00,76.07,76.32,75.56,75.75,362475.0,70.7214,70.9538,70.2473,70.4239,362475.0
2023-01-27 09:35:00,75.76,75.94,75.6,75.6,63669.0,70.4332,70.6005,70.2844,70.2844,63669.0
2023-01-27 09:40:00,75.6,76.12,75.56,76.05,82114.0,70.2844,70.7679,70.2473,70.7028,82114.0
2023-01-27 09:45:00,76.05,76.4,76.0,76.28,102299.0,70.7028,71.0282,70.6563,70.9166,102299.0
2023-01-27 09:50:00,76.3,76.41,76.23,76.31,173092.0,70.9352,71.0375,70.8701,70.9445,173092.0
2023-01-27 09:55:00,76.31,76.37,76.03,76.09,95226.0,70.9445,71.0003,70.6842,70.74,95226.0
2023-01-27 10:00:00,76.09,76.22,75.94,76.04,68523.0,70.74,70.8608,70.6005,70.6935,68523.0
2023-01-27 10:05:00,76.03,76.22,75.96,76.13,96830.0,70.6842,70.8608,70.6191,70.7772,96830.0
2023-01-27 10:10:00,76.13,76.19,76.0,76.02,59437.0,70.7772,70.833,70.6563,70.6749,59437.0
2023-01-27 10:15:00,76.01,76.03,75.85,75.9,87640.0,70.6656,70.6842,70.5169,70.5633,87640.0
2023-01-27 10:20:00,75.91,76.0,75.81,75.96,98705.0,70.5726,70.6563,70.4797,70.6191,98705.0
2023-01-27 10:25:00,75.98,76.06,75.82,76.05,91718.0,70.6377,70.7121,70.489,70.7028,91718.0
2023-01-27 10:30:00,76.05,76.14,75.91,75.92,108790.0,70.7028,70.7865,70.5726,70.5819,108790.0
2023-01-27 10:35:00,75.89,75.99,75.76,75.77,43194.0,70.554,70.647,70.4332,70.4425,43194.0
2023-01-27 10:40:00,75.78,75.81,75.67,75.81,57656.0,70.4518,70.4797,70.3495,70.4797,57656.0
2023-01-27 10:45:00,75.82,75.94,75.59,75.62,67592.0,70.489,70.6005,70.2751,70.303,67592.0
2023-01-27 10:50:00,75.62,75.7,75.54,75.65,46152.0,70.303,70.3774,70.2287,70.3309,46152.0
2023-01-27 10:55:00,75.63,75.77,75.6,75.72,69504.0,70.3123,70.4425,70.2844,70.396,69504.0
2023-01-27 11:00:00,75.73,75.8,75.63,75.75,77250.0,70.4053,70.4704,70.3123,70.4239,77250.0
2023-01-27 11:05:00,75.74,75.79,75.57,75.77,191017.0,70.4146,70.4611,70.2565,70.4425,191017.0
2023-01-27 11:10:00,75.77,75.78,75.51,75.65,116279.0,70.4425,70.4518,70.2008,70.3309,116279.0
2023-01-27 11:15:00,75.65,75.92,75.63,75.91,107322.0,70.3309,70.5819,70.3123,70.5726,107322.0
2023-01-27 11:20:00,75.9,76.2,75.9,76.09,114948.0,70.5633,70.8423,70.5633,70.74,114948.0
2023-01-27 11:25:00,76.1,76.15,75.92,75.93,875331.0,70.7493,70.7958,70.5819,70.5912,875331.0
2023-01-27 11:30:00,75.95,76.11,75.9,76.05,122721.0,70.6098,70.7586,70.5633,70.7028,122721.0
2023-01-27 11:35:00,76.06,76.12,75.97,76.1,87271.0,70.7121,70.7679,70.6284,70.7493,87271.0
2023-01-27 11:40:00,76.1,76.21,76.09,76.1,56896.0,70.7493,70.8515,70.74,70.7493,56896.0
2023-01-27 11:45:00,76.11,76.11,75.97,76.05,63345.0,70.7586,70.7586,70.6284,70.7028,63345.0
2023-01-27 11:50:00,76.06,76.13,76.04,76.06,57208.0,70.7121,70.7772,70.6935,70.7121,57208.0
2023-01-27 11:55:00,76.05,76.15,76.04,76.07,79046.0,70.7028,70.7958,70.6935,70.7214,79046.0
2023-01-27 12:00:00,76.08,76.14,76.02,76.03,51190.0,70.7307,70.7865,70.6749,70.6842,51190.0
2023-01-27 12:05:00,76.04,76.06,75.9,75.98,64151.0,70.6935,70.7121,70.5633,70.6377,64151.0
2023-01-27 12:10:00,75.98,76.05,75.96,76.01,55300.0,70.6377,70.7028,70.6191,70.6656,55300.0
2023-01-27 12:15:00,76.0,76.18,76.0,76.13,77996.0,70.6563,70.8237,70.6563,70.7772,77996.0
2023-01-27 12:20:00,76.14,76.16,76.05,76.09,111967.0,70.7865,70.8051,70.7028,70.74,111967.0
2023-01-27 12:25:00,76.09,76.09,75.97,75.99,85859.0,70.74,70.74,70.6284,70.647,85859.0
2023-01-27 12:30:00,75.99,76.16,75.99,76.12,103022.0,70.647,70.8051,70.647,70.7679,103022.0
2023-01-27 12:35:00,76.12,76.28,76.09,76.24,128575.0,70.7679,70.9166,70.74,70.8794,128575.0
2023-01-27 12:40:00,76.24,76.28,76.16,76.17,106109.0,70.8794,70.9166,70.8051,70.8144,106109.0
2023-01-27 12:45:00,76.17,76.3,76.16,76.29,77164.0,70.8144,70.9352,70.8051,70.9259,77164.0
2023-01-27 12:50:00,76.29,76.29,76.15,76.22,97003.0,70.9259,70.9259,70.7958,70.8608,97003.0
2023-01-27 12:55:00,76.2,76.34,76.18,76.29,88252.0,70.8423,70.9724,70.8237,70.9259,88252.0
2023-01-27 13:00:00,76.28,76.38,76.0,76.19,112755.0,70.9166,71.0096,70.6563,70.833,112755.0
2023-01-27 13:05:00,76.19,76.4,76.18,76.38,88269.0,70.833,71.0282,70.8237,71.0096,88269.0
2023-01-27 13:10:00,76.38,76.38,76.18,76.18,111488.0,71.0096,71.0096,70.8237,70.8237,111488.0
2023-01-27 13:15:00,76.19,76.25,76.14,76.24,80028.0,70.833,70.8887,70.7865,70.8794,80028.0
2023-01-27 13:20:00,76.23,76.27,76.14,76.15,76014.0,70.8701,70.9073,70.7865,70.7958,76014.0
2023-01-27 13:25:00,76.15,76.15,76.01,76.14,99461.0,70.7958,70.7958,70.6656,70.7865,99461.0
2023-01-27 13:30:00,76.14,76.22,76.13,76.21,51723.0,70.7865,70.8608,70.7772,70.8515,51723.0
2023-01-27 13:35:00,76.2,76.23,76.15,76.19,62613.0,70.8423,70.8701,70.7958,70.833,62613.0
2023-01-27 13:40:00,76.19,76.21,76.08,76.16,101631.0,70.833,70.8515,70.7307,70.8051,101631.0
2023-01-27 13:45:00,76.16,76.17,76.08,76.08,80416.0,70.8051,70.8144,70.7307,70.7307,80416.0
2023-01-27 13:50:00,76.08,76.1,75.94,75.99,83545.0,70.7307,70.7493,70.6005,70.647,83545.0
2023-01-27 13:55:00,75.98,76.12,75.94,76.11,57748.0,70.6377,70.7679,70.6005,70.7586,57748.0
2023-01-27 14:00:00,76.1,76.21,76.08,76.14,75561.0,70.7493,70.8515,70.7307,70.7865,75561.0
2023-01-27 14:05:00,76.14,76.16,76.03,76.07,110710.0,70.7865,70.8051,70.6842,70.7214,110710.0
2023-01-27 14:10:00,76.06,76.19,76.06,76.17,68263.0,70.7121,70.833,70.7121,70.8144,68263.0
2023-01-27 14:15:00,76.17,76.23,76.09,76.18,50632.0,70.8144,70.8701,70.74,70.8237,50632.0
2023-01-27 14:20:00,76.18,76.21,76.15,76.2,94894.0,70.8237,70.8515,70.7958,70.8423,94894.0
2023-01-27 14:25:00,76.19,76.23,76.09,76.13,92902.0,70.833,70.8701,70.74,70.7772,92902.0
2023-01-27 14:30:00,76.13,76.2,76.06,76.09,82120.0,70.7772,70.8423,70.7121,70.74,82120.0
2023-01-27 14:35:00,76.11,76.12,76.05,76.09,62430.0,70.7586,70.7679,70.7028,70.74,62430.0
2023-01-27 14:40:00,76.09,76.2,75.98,76.17,100985.0,70.74,70.8423,70.6377,70.8144,100985.0
2023-01-27 14:45:00,76.17,76.25,76.15,76.24,56800.0,70.8144,70.8887,70.7958,70.8794,56800.0
2023-01-27 14:50:00,76.24,76.25,76.15,76.19,80200.0,70.8794,70.8887,70.7958,70.833,80200.0
2023-01-27 14:55:00,76.19,76.23,76.12,76.15,59335.0,70.833,70.8701,70.7679,70.7958,59335.0
2023-01-27 15:00:00,76.15,76.19,76.04,76.12,105783.0,70.7958,70.833,70.6935,70.7679,105783.0
2023-01-27 15:05:00,76.12,76.14,76.01,76.02,56610.0,70.7679,70.7865,70.6656,70.6749,56610.0
2023-01-27 15:10:00,76.02,76.08,75.88,75.89,116686.0,70.6749,70.7307,70.5448,70.554,116686.0
2023-01-27 15:15:00,75.9,75.97,75.82,75.97,84140.0,70.5633,70.6284,70.489,70.6284,84140.0
2023-01-27 15:20:00,75.98,75.98,75.89,75.92,106535.0,70.6377,70.6377,70.554,70.5819,106535.0
2023-01-27 15:25:00,75.92,75.93,75.78,75.86,148981.0,70.5819,70.5912,70.4518,70.5262,148981.0
2023-01-27 15:30:00,75.86,75.95,75.76,75.93,116053.0,70.5262,70.6098,70.4332,70.5912,116053.0
2023-01-27 15:35:00,75.93,76.0,75.87,75.93,107110.0,70.5912,70.6563,70.5355,70.5912,107110.0
2023-01-27 15:40:00,75.94,75.97,75.77,75.86,148597.0,70.6005,70.6284,70.4425,70.5262,148597.0
2023-01-27 15:45:00,75.87,75.88,75.77,75.84,169189.0,70.5355,70.5448,70.4425,70.5076,169189.0
2023-01-27 15:50:00,75.83,75.84,75.59,75.66,313960.0,70.4983,70.5076,70.2751,70.3402,313960.0
2023-01-27 15:55:00,75.66,75.66,75.54,75.56,753790.0,70.3402,70.3402,70.2287,70.2473,753790.0
2023-01-30 09:30:00,75.41,75.54,75.21,75.37,234676.0,70.1078,70.2287,69.9219,70.0706,234676.0
2023-01-30 09:35:00,75.37,75.53,75.17,75.5,124934.0,70.0706,70.2194,69.8847,70.1915,124934.0
2023-01-30 09:40:00,75.51,75.56,75.37,75.45,64844.0,70.2008,70.2473,70.0706,70.145,64844.0
2023-01-30 09:45:00,75.44,75.63,75.4,75.45,102344.0,70.1357,70.3123,70.0985,70.145,102344.0
2023-01-30 09:50:00,75.44,75.65,75.33,75.42,101918.0,70.1357,70.3309,70.0334,70.1171,101918.0
2023-01-30 09:55:00,75.41,75.84,75.37,75.82,179325.0,70.1078,70.5076,70.0706,70.489,179325.0
2023-01-30 10:00:00,75.82,76.13,75.82,76.06,215732.0,70.489,70.7772,70.489,70.7121,215732.0
2023-01-30 10:05:00,76.07,76.19,75.98,76.12,181400.0,70.7214,70.833,70.6377,70.7679,181400.0
2023-01-30 10:10:00,76.13,76.35,76.02,76.09,112493.0,70.7772,70.9817,70.6749,70.74,112493.0
2023-01-30 10:15:00,76.1,76.27,76.06,76.25,84959.0,70.7493,70.9073,70.7121,70.8887,84959.0
2023-01-30 10:20:00,76.24,76.32,76.16,76.19,200290.0,70.8794,70.9538,70.8051,70.833,200290.0
2023-01-30 10:25:00,76.19,76.31,76.15,76.23,84056.0,70.833,70.9445,70.7958,70.8701,84056.0
2023-01-30 10:30:00,76.23,76.27,75.87,75.88,99834.0,70.8701,70.9073,70.5355,70.5448,99834.0
2023-01-30 10:35:00,75.87,76.04,75.85,75.97,80796.0,70.5355,70.6935,70.5169,70.6284,80796.0
2023-01-30 10:40:00,75.96,75.98,75.74,75.79,76972.0,70.6191,70.6377,70.4146,70.4611,76972.0
2023-01-30 10:45:00,75.79,75.9,75.56,75.59,92520.0,70.4611,70.5633,70.2473,70.2751,92520.0
2023-01-30 10:50:00,75.6,75.6,75.36,75.38,70847.0,70.2844,70.2844,70.0613,70.0799,70847.0
2023-01-30 10:55:00,75.39,75.69,75.36,75.67,75832.0,70.0892,70.3681,70.0613,70.3495,75832.0
2023-01-30 11:00:00,75.66,75.71,75.53,75.57,63845.0,70.3402,70.3867,70.2194,70.2565,63845.0
2023-01-30 11:05:00,75.57,75.62,75.44,75.6,142297.0,70.2565,70.303,70.1357,70.2844,142297.0
2023-01-30 11:10:00,75.61,75.75,75.57,75.74,49192.0,70.2937,70.4239,70.2565,70.4146,49192.0
2023-01-30 11:15:00,75.73,75.84,75.66,75.67,136623.0,70.4053,70.5076,70.3402,70.3495,136623.0
2023-01-30 11:20:00,75.67,75.7,75.55,75.61,112302.0,70.3495,70.3774,70.238,70.2937,112302.0
2023-01-30 11:25:00,75.59,75.68,75.45,75.67,63978.0,70.2751,70.3588,70.145,70.3495,63978.0
2023-01-30 11:30:00,75.67,75.76,75.63,75.63,52585.0,70.3495,70.4332,70.3123,70.3123,52585.0
2023-01-30 11:35:00,75.64,75.69,75.51,75.67,63134.0,70.3216,70.3681,70.2008,70.3495,63134.0
2023-01-30 11:40:00,75.66,75.69,75.56,75.58,41181.0,70.3402,70.3681,70.2473,70.2658,41181.0
2023-01-30 11:45:00,75.59,75.67,75.51,75.58,50660.0,70.2751,70.3495,70.2008,70.2658,50660.0
2023-01-30 11:50:00,75.58,75.65,75.52,75.52,40902.0,70.2658,70.3309,70.2101,70.2101,40902.0
2023-01-30 11:55:00,75.51,75.54,75.42,75.42,63907.0,70.2008,70.2287,70.1171,70.1171,63907.0
2023-01-30 12:00:00,75.42,75.53,75.39,75.45,62168.0,70.1171,70.2194,70.0892,70.145,62168.0
2023-01-30 12:05:00,75.45,75.51,75.42,75.44,30287.0,70.145,70.2008,70.1171,70.1357,30287.0
2023-01-30 12:10:00,75.44,75.51,75.42,75.49,36065.0,70.1357,70.2008,70.1171,70.1822,36065.0
2023-01-30 12:15:00,75.49,75.56,75.41,75.55,84579.0,70.1822,70.2473,70.1078,70.238,84579.0
2023-01-30 12:20:00,75.56,75.61,75.41,75.42,73598.0,70.2473,70.2937,70.1078,70.1171,73598.0
2023-01-30 12:25:00,75.42,75.44,75.28,75.38,72431.0,70.1171,70.1357,69.9869,70.0799,72431.0
2023-01-30 12:30:00,75.38,75.41,75.28,75.3,56677.0,70.0799,70.1078,69.9869,70.0055,56677.0
2023-01-30 12:35:00,75.29,75.42,75.25,75.36,58968.0,69.9962,70.1171,69.959,70.0613,58968.0
2023-01-30 12:40:00,75.36,75.5,75.34,75.39,64074.0,70.0613,70.1915,70.0427,70.0892,64074.0
2023-01-30 12:45:00,75.38,75.46,75.35,75.45,48727.0,70.0799,70.1543,70.052,70.145,48727.0
2023-01-30 12:50:00,75.45,75.47,75.31,75.34,65976.0,70.145,70.1636,70.0148,70.0427,65976.0
2023-01-30 12:55:00,75.35,75.37,75.11,75.13,99931.0,70.052,70.0706,69.8289,69.8475,99931.0
2023-01-30 13:00:00,75.11,75.12,75.01,75.04,76254.0,69.8289,69.8382,69.7359,69.7638,76254.0
2023-01-30 13:05:00,75.04,75.22,75.03,75.21,124669.0,69.7638,69.9312,69.7545,69.9219,124669.0
2023-01-30 13:10:00,75.21,75.43,75.21,75.38,51779.0,69.9219,70.1264,69.9219,70.0799,51779.0
2023-01-30 13:15:00,75.38,75.39,75.28,75.34,94429.0,70.0799,70.0892,69.9869,70.0427,94429.0
2023-01-30 13:20:00,75.34,75.56,75.32,75.51,96678.0,70.0427,70.2473,70.0241,70.2008,96678.0
2023-01-30 13:25:00,75.5,75.51,75.38,75.4,52123.0,70.1915,70.2008,70.0799,70.0985,52123.0
2023-01-30 13:30:00,75.4,75.45,75.33,75.41,53972.0,70.0985,70.145,70.0334,70.1078,53972.0
2023-01-30 13:35:00,75.41,75.48,75.38,75.47,42001.0,70.1078,70.1729,70.0799,70.1636,42001.0
2023-01-30 13:40:00,75.48,75.49,75.38,75.45,46080.0,70.1729,70.1822,70.0799,70.145,46080.0
2023-01-30 13:45:00,75.45,75.46,75.3,75.41,59937.0,70.145,70.1543,70.0055,70.1078,59937.0
2023-01-30 13:50:00,75.39,75.41,75.27,75.32,36533.0,70.0892,70.1078,69.9776,70.0241,36533.0
2023-01-30 13:55:00,75.31,75.38,75.25,75.38,31518.0,70.0148,70.0799,69.959,70.0799,31518.0
2023-01-30 14:00:00,75.37,75.39,75.25,75.34,79299.0,70.0706,70.0892,69.959,70.0427,79299.0
2023-01-30 14:05:00,75.34,75.34,75.13,75.14,88276.0,70.0427,70.0427,69.8475,69.8568,88276.0
2023-01-30 14:10:00,75.14,75.25,75.13,75.21,64910.0,69.8568,69.959,69.8475,69.9219,64910.0
2023-01-30 14:15:00,75.2,75.24,75.08,75.14,112792.0,69.9126,69.9498,69.801,69.8568,112792.0
2023-01-30 14:20:00,75.14,75.16,75.02,75.02,71264.0,69.8568,69.8754,69.7452,69.7452,71264.0
2023-01-30 14:25:00,75.03,75.06,74.94,75.0,110599.0,69.7545,69.7824,69.6708,69.7266,110599.0
2023-01-30 14:30:00,75.0,75.08,75.0,75.04,43786.0,69.7266,69.801,69.7266,69.7638,43786.0
2023-01-30 14:35:00,75.04,75.06,74.93,75.0,74243.0,69.7638,69.7824,69.6615,69.7266,74243.0
2023-01-30 14:40:00,74.99,75.04,74.92,75.01,63858.0,69.7173,69.7638,69.6523,69.7359,63858.0
2023-01-30 14:45:00,75.01,75.04,74.92,74.99,37961.0,69.7359,69.7638,69.6523,69.7173,37961.0
2023-01-30 14:50:00,75.0,75.01,74.9,75.0,51249.0,69.7266,69.7359,69.6337,69.7266,51249.0
2023-01-30 14:55:00,75.01,75.14,74.97,75.11,97267.0,69.7359,69.8568,69.6987,69.8289,97267.0
2023-01-30 15:00:00,75.1,75.24,75.08,75.22,79007.0,69.8196,69.9498,69.801,69.9312,79007.0
2023-01-30 15:05:00,75.22,75.31,75.08,75.18,100819.0,69.9312,70.0148,69.801,69.894,100819.0
2023-01-30 15:10:00,75.18,75.31,75.14,75.15,45847.0,69.894,70.0148,69.8568,69.8661,45847.0
2023-01-30 15:15:00,75.15,75.29,75.14,75.28,60564.0,69.8661,69.9962,69.8568,69.9869,60564.0
2023-01-30 15:20:00,75.28,75.29,75.13,75.13,64298.0,69.9869,69.9962,69.8475,69.8475,64298.0
2023-01-30 15:25:00,75.14,75.22,75.14,75.18,66528.0,69.8568,69.9312,69.8568,69.894,66528.0
2023-01-30 15:30:00,75.17,75.18,75.08,75.11,96213.0,69.8847,69.894,69.801,69.8289,96213.0
2023-01-30 15:35:00,75.11,75.18,75.06,75.06,104827.0,69.8289,69.894,69.7824,69.7824,104827.0
2023-01-30 15:40:00,75.06,75.07,74.89,74.92,146478.0,69.7824,69.7917,69.6244,69.6523,146478.0
2023-01-30 15:45:00,74.92,74.98,74.9,74.98,118703.0,69.6523,69.708,69.6337,69.708,118703.0
2023-01-30 15:50:00,74.96,75.06,74.93,74.98,181587.0,69.6894,69.7824,69.6615,69.708,181587.0
2023-01-30 15:55:00,74.99,75.07,74.95,75.07,404235.0,69.7173,69.7917,69.6801,69.7917,404235.0
2023-01-31 09:30:00,74.54,74.83,74.5,74.77,337628.0,69.299,69.5686,69.2618,69.5128,337628.0
2023-01-31 09:35:00,74.77,74.79,74.44,74.51,133528.0,69.5128,69.5314,69.206,69.2711,133528.0
2023-01-31 09:40:00,74.48,74.48,74.26,74.3,160636.0,69.2432,69.2432,69.0387,69.0758,160636.0
2023-01-31 09:45:00,74.28,74.58,74.18,74.4,211967.0,69.0572,69.3362,68.9643,69.1688,211967.0
2023-01-31 09:50:00,74.39,74.56,74.22,74.29,102603.0,69.1595,69.3176,69.0015,69.0665,102603.0
2023-01-31 09:55:00,74.29,74.3,74.07,74.13,256223.0,69.0665,69.0758,68.862,68.9178,256223.0
2023-01-31 10:00:00,74.13,74.31,74.03,74.2,232378.0,68.9178,69.0851,68.8248,68.9829,232378.0
2023-01-31 10:05:00,74.2,74.36,73.88,73.91,318433.0,68.9829,69.1316,68.6854,68.7133,318433.0
2023-01-31 10:10:00,73.89,73.94,73.4,73.59,342789.0,68.6947,68.7412,68.2391,68.4158,342789.0
2023-01-31 10:15:00,73.59,73.68,73.34,73.61,275267.0,68.4158,68.4994,68.1833,68.4344,275267.0
2023-01-31 10:20:00,73.61,73.68,73.47,73.66,173612.0,68.4344,68.4994,68.3042,68.4808,173612.0
2023-01-31 10:25:00,73.67,73.93,73.49,73.92,145921.0,68.4901,68.7319,68.3228,68.7226,145921.0
2023-01-31 10:30:00,73.92,74.04,73.85,73.98,103577.0,68.7226,68.8341,68.6575,68.7783,103577.0
2023-01-31 10:35:00,73.98,74.11,73.93,73.97,284665.0,68.7783,68.8992,68.7319,68.769,284665.0
2023-01-31 10:40:00,73.97,74.11,73.9,73.92,112922.0,68.769,68.8992,68.704,68.7226,112922.0
2023-01-31 10:45:00,73.93,74.11,73.91,74.0,99456.0,68.7319,68.8992,68.7133,68.7969,99456.0
2023-01-31 10:50:00,74.01,74.11,73.97,73.99,214078.0,68.8062,68.8992,68.769,68.7876,214078.0
2023-01-31 10:55:00,73.99,74.05,73.86,73.95,198896.0,68.7876,68.8434,68.6668,68.7505,198896.0
2023-01-31 11:00:00,73.95,74.12,73.93,73.97,265047.0,68.7505,68.9085,68.7319,68.769,265047.0
2023-01-31 11:05:00,73.96,74.0,73.88,73.99,130295.0,68.7597,68.7969,68.6854,68.7876,130295.0
2023-01-31 11:10:00,73.99,74.0,73.88,73.97,129470.0,68.7876,68.7969,68.6854,68.769,129470.0
2023-01-31 11:15:00,73.96,74.0,73.83,73.91,109348.0,68.7597,68.7969,68.6389,68.7133,109348.0
2023-01-31 11:20:00,73.91,73.92,73.81,73.83,103811.0,68.7133,68.7226,68.6203,68.6389,103811.0
2023-01-31 11:25:00,73.82,73.83,73.65,73.69,119453.0,68.6296,68.6389,68.4715,68.5087,119453.0
2023-01-31 11:30:00,73.7,73.89,73.7,73.86,89951.0,68.518,68.6947,68.518,68.6668,89951.0
2023-01-31 11:35:00,73.87,73.96,73.8,73.82,89370.0,68.6761,68.7597,68.611,68.6296,89370.0
2023-01-31 11:40:00,73.85,73.96,73.79,73.8,71778.0,68.6575,68.7597,68.6017,68.611,71778.0
2023-01-31 11:45:00,73.8,73.98,73.76,73.97,97435.0,68.611,68.7783,68.5738,68.769,97435.0
2023-01-31 11:50:00,73.98,74.08,73.93,73.96,170426.0,68.7783,68.8713,68.7319,68.7597,170426.0
2023-01-31 11:55:00,73.97,74.04,73.94,73.95,89509.0,68.769,68.8341,68.7412,68.7505,89509.0
2023-01-31 12:00:00,73.95,74.03,73.94,74.0,92250.0,68.7505,68.8248,68.7412,68.7969,92250.0
2023-01-31 12:05:00,74.0,74.15,73.98,74.11,165379.0,68.7969,68.9364,68.7783,68.8992,165379.0
2023-01-31 12:10:00,74.11,74.11,73.94,73.98,148733.0,68.8992,68.8992,68.7412,68.7783,148733.0
2023-01-31 12:15:00,73.97,74.06,73.95,74.0,136557.0,68.769,68.8527,68.7505,68.7969,136557.0
2023-01-31 12:20:00,74.0,74.04,73.8,73.96,148571.0,68.7969,68.8341,68.611,68.7597,148571.0
2023-01-31 12:25:00,73.95,73.97,73.8,73.81,94639.0,68.7505,68.769,68.611,68.6203,94639.0
2023-01-31 12:30:00,73.81,73.88,73.76,73.88,69957.0,68.6203,68.6854,68.5738,68.6854,69957.0
2023-01-31 12:35:00,73.88,73.95,73.83,73.88,55322.0,68.6854,68.7505,68.6389,68.6854,55322.0
2023-01-31 12:40:00,73.89,74.02,73.88,73.89,262845.0,68.6947,68.8155,68.6854,68.6947,262845.0
2023-01-31 12:45:00,73.88,73.98,73.76,73.85,92103.0,68.6854,68.7783,68.5738,68.6575,92103.0
2023-01-31 12:50:00,73.85,73.94,73.85,73.86,58480.0,68.6575,68.7412,68.6575,68.6668,58480.0
2023-01-31 12:55:00,73.87,73.87,73.74,73.81,42726.0,68.6761,68.6761,68.5552,68.6203,42726.0
2023-01-31 13:00:00,73.81,73.86,73.74,73.81,52063.0,68.6203,68.6668,68.5552,68.6203,52063.0
2023-01-31 13:05:00,73.81,73.89,73.79,73.8,44485.0,68.6203,68.6947,68.6017,68.611,44485.0
2023-01-31 13:10:00,73.8,73.91,73.79,73.84,70583.0,68.611,68.7133,68.6017,68.6482,70583.0
2023-01-31 13:15:00,73.84,73.97,73.82,73.84,75362.0,68.6482,68.769,68.6296,68.6482,75362.0
2023-01-31 13:20:00,73.84,73.91,73.79,73.81,59604.0,68.6482,68.7133,68.6017,68.6203,59604.0
2023-01-31 13:25:00,73.81,73.88,73.77,73.78,58059.0,68.6203,68.6854,68.5831,68.5924,58059.0
2023-01-31 13:30:00,73.79,73.86,73.71,73.81,79477.0,68.6017,68.6668,68.5273,68.6203,79477.0
2023-01-31 13:35:00,73.82,73.86,73.78,73.81,52767.0,68.6296,68.6668,68.5924,68.6203,52767.0
2023-01-31 13:40:00,73.81,73.9,73.79,73.83,57892.0,68.6203,68.704,68.6017,68.6389,57892.0
2023-01-31 13:45:00,73.84,73.9,73.81,73.83,52346.0,68.6482,68.704,68.6203,68.6389,52346.0
2023-01-31 13:50:00,73.84,73.97,73.82,73.95,57755.0,68.6482,68.769,68.6296,68.7505,57755.0
2023-01-31 13:55:00,73.94,74.15,73.94,74.14,194059.0,68.7412,68.9364,68.7412,68.9271,194059.0
2023-01-31 14:00:00,74.15,74.3,74.15,74.19,125639.0,68.9364,69.0758,68.9364,68.9736,125639.0
2023-01-31 14:05:00,74.19,74.25,74.08,74.11,213234.0,68.9736,69.0294,68.8713,68.8992,213234.0
2023-01-31 14:10:00,74.12,74.19,74.08,74.18,131699.0,68.9085,68.9736,68.8713,68.9643,131699.0
2023-01-31 14:15:00,74.19,74.26,74.11,74.12,99512.0,68.9736,69.0387,68.8992,68.9085,99512.0
2023-01-31 14:20:00,74.12,74.16,74.0,74.04,341789.0,68.9085,68.9457,68.7969,68.8341,341789.0
2023-01-31 14:25:00,74.04,74.22,73.97,74.2,218639.0,68.8341,69.0015,68.769,68.9829,218639.0
2023-01-31 14:30:00,74.2,74.25,74.14,74.18,125693.0,68.9829,69.0294,68.9271,68.9643,125693.0
2023-01-31 14:35:00,74.19,74.21,73.94,74.03,407077.0,68.9736,68.9922,68.7412,68.8248,407077.0
2023-01-31 14:40:00,74.02,74.09,73.81,73.91,223486.0,68.8155,68.8806,68.6203,68.7133,223486.0
2023-01-31 14:45:00,73.93,73.99,73.86,73.87,147026.0,68.7319,68.7876,68.6668,68.6761,147026.0
2023-01-31 14:50:00,73.87,73.96,73.71,73.74,266958.0,68.6761,68.7597,68.5273,68.5552,266958.0
2023-01-31 14:55:00,73.73,73.85,73.7,73.84,111348.0,68.5459,68.6575,68.518,68.6482,111348.0
2023-01-31 15:00:00,73.84,73.86,73.73,73.73,109114.0,68.6482,68.6668,68.5459,68.5459,109114.0
2023-01-31 15:05:00,73.74,73.83,73.69,73.8,167787.0,68.5552,68.6389,68.5087,68.611,167787.0
2023-01-31 15:10:00,73.8,73.85,73.64,73.73,262603.0,68.611,68.6575,68.4622,68.5459,262603.0
2023-01-31 15:15:00,73.73,73.78,73.64,73.7,119596.0,68.5459,68.5924,68.4622,68.518,119596.0
2023-01-31 15:20:00,73.71,73.73,73.55,73.59,116176.0,68.5273,68.5459,68.3786,68.4158,116176.0
2023-01-31 15:25:00,73.59,73.7,73.56,73.69,93213.0,68.4158,68.518,68.3879,68.5087,93213.0
2023-01-31 15:30:00,73.69,73.78,73.66,73.76,156214.0,68.5087,68.5924,68.4808,68.5738,156214.0
2023-01-31 15:35:00,73.76,73.93,73.7,73.92,185009.0,68.5738,68.7319,68.518,68.7226,185009.0
2023-01-31 15:40:00,73.93,74.12,73.91,74.11,202134.0,68.7319,68.9085,68.7133,68.8992,202134.0
2023-01-31 15:45:00,74.11,74.24,74.06,74.2,355340.0,68.8992,69.0201,68.8527,68.9829,355340.0
2023-01-31 15:50:00,74.2,74.59,74.2,74.56,531923.0,68.9829,69.3455,68.9829,69.3176,531923.0
2023-01-31 15:55:00,74.56,74.66,74.46,74.64,997531.0,69.3176,69.4105,69.2246,69.3919,997531.0
2023-02-01 09:30:00,74.62,74.7,74.39,74.45,248185.0,69.3733,69.4477,69.1595,69.2153,248185.0
2023-02-01 09:35:00,74.43,74.65,74.31,74.59,264658.0,69.1967,69.4012,69.0851,69.3455,264658.0
2023-02-01 09:40:00,74.56,74.77,74.49,74.61,84334.0,69.3176,69.5128,69.2525,69.364,84334.0
2023-02-01 09:45:00,74.61,74.62,74.37,74.4,63373.0,69.364,69.3733,69.1409,69.1688,63373.0
2023-02-01 09:50:00,74.38,74.64,74.27,74.46,112352.0,69.1502,69.3919,69.048,69.2246,112352.0
2023-02-01 09:55:00,74.46,74.49,74.21,74.3,112100.0,69.2246,69.2525,68.9922,69.0758,112100.0
2023-02-01 10:00:00,74.3,74.33,73.94,74.0,117155.0,69.0758,69.1037,68.7412,68.7969,117155.0
2023-02-01 10:05:00,74.0,74.15,73.81,73.85,82219.0,68.7969,68.9364,68.6203,68.6575,82219.0
2023-02-01 10:10:00,73.87,74.18,73.86,74.06,95524.0,68.6761,68.9643,68.6668,68.8527,95524.0
2023-02-01 10:15:00,74.06,74.15,73.84,74.01,87824.0,68.8527,68.9364,68.6482,68.8062,87824.0
2023-02-01 10:20:00,74.0,74.22,73.96,74.17,80355.0,68.7969,69.0015,68.7597,68.955,80355.0
2023-02-01 10:25:00,74.16,74.21,74.04,74.16,52176.0,68.9457,68.9922,68.8341,68.9457,52176.0
2023-02-01 10:30:00,74.15,74.22,74.06,74.1,128048.0,68.9364,69.0015,68.8527,68.8899,128048.0
2023-02-01 10:35:00,74.09,74.22,73.97,74.15,82003.0,68.8806,69.0015,68.769,68.9364,82003.0
2023-02-01 10:40:00,74.14,74.19,74.05,74.08,129647.0,68.9271,68.9736,68.8434,68.8713,129647.0
2023-02-01 10:45:00,74.08,74.15,73.88,73.91,142787.0,68.8713,68.9364,68.6854,68.7133,142787.0
2023-02-01 10:50:00,73.92,73.93,73.69,73.75,154746.0,68.7226,68.7319,68.5087,68.5645,154746.0
2023-02-01 10:55:00,73.74,73.8,73.67,73.7,214858.0,68.5552,68.611,68.4901,68.518,214858.0
2023-02-01 11:00:00,73.71,73.93,73.69,73.93,129500.0,68.5273,68.7319,68.5087,68.7319,129500.0
2023-02-01 11:05:00,73.92,73.98,73.86,73.87,85608.0,68.7226,68.7783,68.6668,68.6761,85608.0
2023-02-01 11:10:00,73.88,74.0,73.85,73.87,64987.0,68.6854,68.7969,68.6575,68.6761,64987.0
2023-02-01 11:15:00,73.87,73.94,73.83,73.87,75462.0,68.6761,68.7412,68.6389,68.6761,75462.0
2023-02-01 11:20:00,73.87,74.16,73.83,74.15,92639.0,68.6761,68.9457,68.6389,68.9364,92639.0
2023-02-01 11:25:00,74.14,74.2,74.04,74.17,115457.0,68.9271,68.9829,68.8341,68.955,115457.0
2023-02-01 11:30:00,74.16,74.32,74.1,74.24,102466.0,68.9457,69.0944,68.8899,69.0201,102466.0
2023-02-01 11:35:00,74.26,74.37,74.17,74.34,76695.0,69.0387,69.1409,68.955,69.113,76695.0
2023-02-01 11:40:00,74.35,74.41,74.25,74.3,117788.0,69.1223,69.1781,69.0294,69.0758,117788.0
2023-02-01 11:45:00,74.29,74.42,74.16,74.19,99275.0,69.0665,69.1874,68.9457,68.9736,99275.0
2023-02-01 11:50:00,74.19,74.36,74.17,74.31,110119.0,68.9736,69.1316,68.955,69.0851,110119.0
2023-02-01 11:55:00,74.3,74.31,74.15,74.19,109915.0,69.0758,69.0851,68.9364,68.9736,109915.0
2023-02-01 12:00:00,74.17,74.17,74.08,74.11,99975.0,68.955,68.955,68.8713,68.8992,99975.0
2023-02-01 12:05:00,74.11,74.15,73.91,73.94,63604.0,68.8992,68.9364,68.7133,68.7412,63604.0
2023-02-01 12:10:00,73.94,74.01,73.92,73.98,48398.0,68.7412,68.8062,68.7226,68.7783,48398.0
2023-02-01 12:15:00,73.98,74.01,73.86,73.88,46479.0,68.7783,68.8062,68.6668,68.6854,46479.0
2023-02-01 12:20:00,73.88,73.94,73.82,73.91,54486.0,68.6854,68.7412,68.6296,68.7133,54486.0
2023-02-01 12:25:00,73.9,73.94,73.76,73.8,36814.0,68.704,68.7412,68.5738,68.611,36814.0
2023-02-01 12:30:00,73.8,73.88,73.72,73.75,158065.0,68.611,68.6854,68.5366,68.5645,158065.0
2023-02-01 12:35:00,73.75,73.81,73.69,73.7,38840.0,68.5645,68.6203,68.5087,68.518,38840.0
2023-02-01 12:40:00,73.7,73.82,73.68,73.78,93766.0,68.518,68.6296,68.4994,68.5924,93766.0
2023-02-01 12:45:00,73.78,73.81,73.67,73.68,79716.0,68.5924,68.6203,68.4901,68.4994,79716.0
2023-02-01 12:50:00,73.67,73.8,73.66,73.74,141868.0,68.4901,68.611,68.4808,68.5552,141868.0
2023-02-01 12:55:00,73.74,73.82,73.69,73.77,68200.0,68.5552,68.6296,68.5087,68.5831,68200.0
2023-02-01 13:00:00,73.76,73.85,73.75,73.81,69949.0,68.5738,68.6575,68.5645,68.6203,69949.0
2023-02-01 13:05:00,73.81,73.85,73.79,73.81,81311.0,68.6203,68.6575,68.6017,68.6203,81311.0
2023-02-01 13:10:00,73.82,73.82,73.63,73.66,105847.0,68.6296,68.6296,68.453,68.4808,105847.0
2023-02-01 13:15:00,73.67,73.69,73.61,73.62,60400.0,68.4901,68.5087,68.4344,68.4437,60400.0
2023-02-01 13:20:00,73.62,73.72,73.6,73.65,70368.0,68.4437,68.5366,68.4251,68.4715,70368.0
2023-02-01 13:25:00,73.66,73.72,73.61,73.67,125068.0,68.4808,68.5366,68.4344,68.4901,125068.0
2023-02-01 13:30:00,73.66,73.75,73.65,73.69,83207.0,68.4808,68.5645,68.4715,68.5087,83207.0
2023-02-01 13:35:00,73.7,73.76,73.65,73.73,75923.0,68.518,68.5738,68.4715,68.5459,75923.0
2023-02-01 13:40:00,73.74,73.86,73.74,73.81,100177.0,68.5552,68.6668,68.5552,68.6203,100177.0
2023-02-01 13:45:00,73.81,73.86,73.76,73.84,107089.0,68.6203,68.6668,68.5738,68.6482,107089.0
2023-02-01 13:50:00,73.84,73.96,73.84,73.92,86358.0,68.6482,68.7597,68.6482,68.7226,86358.0
2023-02-01 13:55:00,73.92,74.03,73.86,73.9,80580.0,68.7226,68.8248,68.6668,68.704,80580.0
2023-02-01 14:00:00,73.92,74.07,73.64,73.69,113015.0,68.7226,68.862,68.4622,68.5087,113015.0
2023-02-01 14:05:00,73.68,74.05,73.61,73.91,137770.0,68.4994,68.8434,68.4344,68.7133,137770.0
2023-02-01 14:10:00,73.9,74.02,73.85,73.89,69582.0,68.704,68.8155,68.6575,68.6947,69582.0
2023-02-01 14:15:00,73.89,73.97,73.71,73.84,77426.0,68.6947,68.769,68.5273,68.6482,77426.0
2023-02-01 14:20:00,73.84,73.86,73.73,73.8,78611.0,68.6482,68.6668,68.5459,68.611,78611.0
2023-02-01 14:25:00,73.79,73.84,73.76,73.76,52889.0,68.6017,68.6482,68.5738,68.5738,52889.0
2023-02-01 14:30:00,73.76,73.86,73.34,73.57,528988.0,68.5738,68.6668,68.1833,68.3972,528988.0
2023-02-01 14:35:00,73.57,74.19,73.46,74.12,241930.0,68.3972,68.9736,68.2949,68.9085,241930.0
2023-02-01 14:40:00,74.13,74.27,73.97,74.25,236944.0,68.9178,69.048,68.769,69.0294,236944.0
2023-02-01 14:45:00,74.26,74.49,74.14,74.36,164941.0,69.0387,69.2525,68.9271,69.1316,164941.0
2023-02-01 14:50:00,74.37,74.65,74.37,74.41,113733.0,69.1409,69.4012,69.1409,69.1781,113733.0
2023-02-01 14:55:00,74.42,74.49,74.2,74.25,86187.0,69.1874,69.2525,68.9829,69.0294,86187.0
2023-02-01 15:00:00,74.26,74.37,74.17,74.35,143874.0,69.0387,69.1409,68.955,69.1223,143874.0
2023-02-01 15:05:00,74.35,74.77,74.34,74.77,123265.0,69.1223,69.5128,69.113,69.5128,123265.0
2023-02-01 15:10:00,74.76,74.76,74.26,74.49,124305.0,69.5035,69.5035,69.0387,69.2525,124305.0
2023-02-01 15:15:00,74.5,74.55,74.28,74.54,78924.0,69.2618,69.3083,69.0572,69.299,78924.0
2023-02-01 15:20:00,74.54,74.57,74.35,74.44,92169.0,69.299,69.3269,69.1223,69.206,92169.0
2023-02-01 15:25:00,74.44,74.56,74.43,74.5,146649.0,69.206,69.3176,69.1967,69.2618,146649.0
2023-02-01 15:30:00,74.5,74.71,74.48,74.6,466125.0,69.2618,69.457,69.2432,69.3547,466125.0
2023-02-01 15:35:00,74.61,75.04,74.6,74.92,202210.0,69.364,69.7638,69.3547,69.6523,202210.0
2023-02-01 15:40:00,74.92,75.03,74.77,74.81,191122.0,69.6523,69.7545,69.5128,69.55,191122.0
2023-02-01 15:45:00,74.81,74.82,74.37,74.4,239770.0,69.55,69.5593,69.1409,69.1688,239770.0
2023-02-01 15:50:00,74.4,74.4,73.95,74.08,423724.0,69.1688,69.1688,68.7505,68.8713,423724.0
2023-02-01 15:55:00,74.07,74.28,73.99,74.27,964869.0,68.862,69.0572,68.7876,69.048,964869.0
2023-02-02 09:30:00,73.57,73.97,73.21,73.66,957328.0,68.3972,68.769,68.0625,68.4808,957328.0
2023-02-02 09:35:00,73.66,73.86,73.33,73.51,506885.0,68.4808,68.6668,68.174,68.3414,506885.0
2023-02-02 09:40:00,73.54,73.62,73.22,73.52,447700.0,68.3693,68.4437,68.0718,68.3507,447700.0
2023-02-02 09:45:00,73.51,73.98,73.49,73.87,258370.0,68.3414,68.7783,68.3228,68.6761,258370.0
2023-02-02 09:50:00,73.88,74.04,73.65,73.67,232166.0,68.6854,68.8341,68.4715,68.4901,232166.0
2023-02-02 09:55:00,73.67,73.93,73.58,73.89,129626.0,68.4901,68.7319,68.4065,68.6947,129626.0
2023-02-02 10:00:00,73.9,74.02,73.61,73.86,158021.0,68.704,68.8155,68.4344,68.6668,158021.0
2023-02-02 10:05:00,73.86,74.28,73.82,74.27,275524.0,68.6668,69.0572,68.6296,69.048,275524.0
2023-02-02 10:10:00,74.27,74.27,73.96,74.19,236483.0,69.048,69.048,68.7597,68.9736,236483.0
2023-02-02 10:15:00,74.19,74.89,74.19,74.81,142597.0,68.9736,69.6244,68.9736,69.55,142597.0
2023-02-02 10:20:00,74.8,75.21,74.79,75.05,214869.0,69.5407,69.9219,69.5314,69.7731,214869.0
2023-02-02 10:25:00,75.03,75.38,74.99,75.36,265009.0,69.7545,70.0799,69.7173,70.0613,265009.0
2023-02-02 10:30:00,75.37,75.47,75.19,75.28,334361.0,70.0706,70.1636,69.9033,69.9869,334361.0
2023-02-02 10:35:00,75.27,75.62,75.26,75.6,412852.0,69.9776,70.303,69.9683,70.2844,412852.0
2023-02-02 10:40:00,75.6,75.64,75.31,75.34,166392.0,70.2844,70.3216,70.0148,70.0427,166392.0
2023-02-02 10:45:00,75.36,75.87,75.33,75.74,245014.0,70.0613,70.5355,70.0334,70.4146,245014.0
2023-02-02 10:50:00,75.74,75.98,75.67,75.83,165487.0,70.4146,70.6377,70.3495,70.4983,165487.0
2023-02-02 10:55:00,75.83,76.15,75.81,76.12,113186.0,70.4983,70.7958,70.4797,70.7679,113186.0
2023-02-02 11:00:00,76.11,76.37,76.08,76.17,219832.0,70.7586,71.0003,70.7307,70.8144,219832.0
2023-02-02 11:05:00,76.17,76.47,76.11,76.32,296729.0,70.8144,71.0933,70.7586,70.9538,296729.0
2023-02-02 11:10:00,76.32,76.48,76.19,76.22,171270.0,70.9538,71.1026,70.833,70.8608,171270.0
2023-02-02 11:15:00,76.22,76.27,76.07,76.22,139642.0,70.8608,70.9073,70.7214,70.8608,139642.0
2023-02-02 11:20:00,76.21,76.31,76.14,76.27,146089.0,70.8515,70.9445,70.7865,70.9073,146089.0
2023-02-02 11:25:00,76.27,76.3,76.14,76.19,206779.0,70.9073,70.9352,70.7865,70.833,206779.0
2023-02-02 11:30:00,76.19,76.46,76.12,76.28,165213.0,70.833,71.084,70.7679,70.9166,165213.0
2023-02-02 11:35:00,76.28,76.3,76.11,76.17,142231.0,70.9166,70.9352,70.7586,70.8144,142231.0
2023-02-02 11:40:00,76.17,76.19,75.9,75.9,106823.0,70.8144,70.833,70.5633,70.5633,106823.0
2023-02-02 11:45:00,75.9,76.14,75.89,76.12,51936.0,70.5633,70.7865,70.554,70.7679,51936.0
2023-02-02 11:50:00,76.13,76.33,76.1,76.33,188829.0,70.7772,70.9631,70.7493,70.9631,188829.0
2023-02-02 11:55:00,76.33,76.42,76.25,76.38,129595.0,70.9631,71.0468,70.8887,71.0096,129595.0
2023-02-02 12:00:00,76.39,76.54,76.35,76.48,96988.0,71.0189,71.1583,70.9817,71.1026,96988.0
2023-02-02 12:05:00,76.48,76.57,76.38,76.5,127129.0,71.1026,71.1862,71.0096,71.1212,127129.0
2023-02-02 12:10:00,76.5,76.67,76.5,76.66,59653.0,71.1212,71.2792,71.1212,71.2699,59653.0
2023-02-02 12:15:00,76.67,76.77,76.63,76.7,88529.0,71.2792,71.3722,71.242,71.3071,88529.0
2023-02-02 12:20:00,76.7,76.85,76.62,76.77,88340.0,71.3071,71.4465,71.2327,71.3722,88340.0
2023-02-02 12:25:00,76.77,76.8,76.61,76.61,208323.0,71.3722,71.4001,71.2234,71.2234,208323.0
2023-02-02 12:30:00,76.61,76.62,76.46,76.5,169306.0,71.2234,71.2327,71.084,71.1212,169306.0
2023-02-02 12:35:00,76.47,76.49,76.32,76.39,55870.0,71.0933,71.1119,70.9538,71.0189,55870.0
2023-02-02 12:40:00,76.39,76.4,76.26,76.27,61417.0,71.0189,71.0282,70.898,70.9073,61417.0
2023-02-02 12:45:00,76.27,76.27,76.02,76.03,70942.0,70.9073,70.9073,70.6749,70.6842,70942.0
2023-02-02 12:50:00,76.04,76.09,75.89,76.06,93175.0,70.6935,70.74,70.554,70.7121,93175.0
2023-02-02 12:55:00,76.06,76.19,76.03,76.15,75422.0,70.7121,70.833,70.6842,70.7958,75422.0
2023-02-02 13:00:00,76.16,76.24,76.03,76.07,102982.0,70.8051,70.8794,70.6842,70.7214,102982.0
2023-02-02 13:05:00,76.07,76.14,75.84,75.86,72326.0,70.7214,70.7865,70.5076,70.5262,72326.0
2023-02-02 13:10:00,75.85,75.97,75.83,75.9,84661.0,70.5169,70.6284,70.4983,70.5633,84661.0
2023-02-02 13:15:00,75.89,75.96,75.71,75.85,74182.0,70.554,70.6191,70.3867,70.5169,74182.0
2023-02-02 13:20:00,75.85,75.87,75.62,75.62,77277.0,70.5169,70.5355,70.303,70.303,77277.0
2023-02-02 13:25:00,75.62,75.71,75.56,75.58,84974.0,70.303,70.3867,70.2473,70.2658,84974.0
2023-02-02 13:30:00,75.58,75.61,75.51,75.51,59275.0,70.2658,70.2937,70.2008,70.2008,59275.0
2023-02-02 13:35:00,75.52,75.63,75.49,75.56,86504.0,70.2101,70.3123,70.1822,70.2473,86504.0
2023-02-02 13:40:00,75.57,75.75,75.57,75.59,75192.0,70.2565,70.4239,70.2565,70.2751,75192.0
2023-02-02 13:45:00,75.59,75.76,75.56,75.7,114515.0,70.2751,70.4332,70.2473,70.3774,114515.0
2023-02-02 13:50:00,75.7,75.78,75.61,75.76,56812.0,70.3774,70.4518,70.2937,70.4332,56812.0
2023-02-02 13:55:00,75.76,75.83,75.75,75.76,87668.0,70.4332,70.4983,70.4239,70.4332,87668.0
2023-02-02 14:00:00,75.76,75.92,75.73,75.73,65050.0,70.4332,70.5819,70.4053,70.4053,65050.0
2023-02-02 14:05:00,75.74,75.78,75.68,75.69,62202.0,70.4146,70.4518,70.3588,70.3681,62202.0
2023-02-02 14:10:00,75.68,75.74,75.5,75.52,70789.0,70.3588,70.4146,70.1915,70.2101,70789.0
2023-02-02 14:15:00,75.51,75.63,75.49,75.59,75372.0,70.2008,70.3123,70.1822,70.2751,75372.0
2023-02-02 14:20:00,75.59,75.63,75.52,75.53,52079.0,70.2751,70.3123,70.2101,70.2194,52079.0
2023-02-02 14:25:00,75.52,75.57,75.49,75.51,87034.0,70.2101,70.2565,70.1822,70.2008,87034.0
2023-02-02 14:30:00,75.51,75.55,75.46,75.51,144188.0,70.2008,70.238,70.1543,70.2008,144188.0
2023-02-02 14:35:00,75.5,75.57,75.32,75.53,151504.0,70.1915,70.2565,70.0241,70.2194,151504.0
2023-02-02 14:40:00,75.52,75.55,75.45,75.51,94037.0,70.2101,70.238,70.145,70.2008,94037.0
2023-02-02 14:45:00,75.52,75.58,75.46,75.57,120183.0,70.2101,70.2658,70.1543,70.2565,120183.0
2023-02-02 14:50:00,75.57,75.7,75.57,75.59,83142.0,70.2565,70.3774,70.2565,70.2751,83142.0
2023-02-02 14:55:00,75.58,75.59,75.46,75.52,128674.0,70.2658,70.2751,70.1543,70.2101,128674.0
2023-02-02 15:00:00,75.51,75.59,75.46,75.52,77709.0,70.2008,70.2751,70.1543,70.2101,77709.0
2023-02-02 15:05:00,75.53,75.76,75.52,75.59,100873.0,70.2194,70.4332,70.2101,70.2751,100873.0
2023-02-02 15:10:00,75.61,75.62,75.52,75.59,76438.0,70.2937,70.303,70.2101,70.2751,76438.0
2023-02-02 15:15:00,75.6,75.61,75.51,75.59,164647.0,70.2844,70.2937,70.2008,70.2751,164647.0
2023-02-02 15:20:00,75.6,75.63,75.55,75.6,208410.0,70.2844,70.3123,70.238,70.2844,208410.0
2023-02-02 15:25:00,75.59,75.62,75.52,75.59,157661.0,70.2751,70.303,70.2101,70.2751,157661.0
2023-02-02 15:30:00,75.59,75.62,75.55,75.59,219937.0,70.2751,70.303,70.238,70.2751,219937.0
2023-02-02 15:35:00,75.59,75.62,75.5,75.53,265842.0,70.2751,70.303,70.1915,70.2194,265842.0
2023-02-02 15:40:00,75.53,75.62,75.47,75.59,275941.0,70.2194,70.303,70.1636,70.2751,275941.0
2023-02-02 15:45:00,75.59,75.75,75.56,75.7,203108.0,70.2751,70.4239,70.2473,70.3774,203108.0
2023-02-02 15:50:00,75.7,75.87,75.66,75.73,307919.0,70.3774,70.5355,70.3402,70.4053,307919.0
2023-02-02 15:55:00,75.73,75.82,75.57,75.61,851316.0,70.4053,70.489,70.2565,70.2937,851316.0
2023-02-03 09:30:00,75.25,75.44,74.83,74.94,260287.0,69.959,70.1357,69.5686,69.6708,260287.0
2023-02-03 09:35:00,74.94,75.14,74.8,74.89,71816.0,69.6708,69.8568,69.5407,69.6244,71816.0
2023-02-03 09:40:00,74.87,75.02,74.62,74.66,112348.0,69.6058,69.7452,69.3733,69.4105,112348.0
2023-02-03 09:45:00,74.63,74.63,74.4,74.41,228988.0,69.3826,69.3826,69.1688,69.1781,228988.0
2023-02-03 09:50:00,74.41,74.43,74.05,74.29,188316.0,69.1781,69.1967,68.8434,69.0665,188316.0
2023-02-03 09:55:00,74.3,74.35,74.1,74.28,90772.0,69.0758,69.1223,68.8899,69.0572,90772.0
2023-02-03 10:00:00,74.25,74.38,74.05,74.06,198306.0,69.0294,69.1502,68.8434,68.8527,198306.0
2023-02-03 10:05:00,74.05,74.11,73.9,74.08,129988.0,68.8434,68.8992,68.704,68.8713,129988.0
2023-02-03 10:10:00,74.07,74.33,73.89,74.32,116726.0,68.862,69.1037,68.6947,69.0944,116726.0
2023-02-03 10:15:00,74.31,74.31,73.99,74.0,110951.0,69.0851,69.0851,68.7876,68.7969,110951.0
2023-02-03 10:20:00,73.99,74.05,73.85,74.01,112566.0,68.7876,68.8434,68.6575,68.8062,112566.0
2023-02-03 10:25:00,74.0,74.15,73.95,74.04,153102.0,68.7969,68.9364,68.7505,68.8341,153102.0
2023-02-03 10:30:00,74.04,74.31,74.04,74.23,133048.0,68.8341,69.0851,68.8341,69.0108,133048.0
2023-02-03 10:35:00,74.22,74.3,74.04,74.2,156574.0,69.0015,69.0758,68.8341,68.9829,156574.0
2023-02-03 10:40:00,74.2,74.2,73.94,74.07,92836.0,68.9829,68.9829,68.7412,68.862,92836.0
2023-02-03 10:45:00,74.07,74.1,73.92,74.03,88215.0,68.862,68.8899,68.7226,68.8248,88215.0
2023-02-03 10:50:00,74.02,74.05,73.72,73.74,100003.0,68.8155,68.8434,68.5366,68.5552,100003.0
2023-02-03 10:55:00,73.73,73.87,73.69,73.76,104329.0,68.5459,68.6761,68.5087,68.5738,104329.0
2023-02-03 11:00:00,73.76,73.8,73.67,73.69,94113.0,68.5738,68.611,68.4901,68.5087,94113.0
2023-02-03 11:05:00,73.7,73.87,73.67,73.86,108694.0,68.518,68.6761,68.4901,68.6668,108694.0
2023-02-03 11:10:00,73.89,74.32,73.88,74.25,72422.0,68.6947,69.0944,68.6854,69.0294,72422.0
2023-02-03 11:15:00,74.25,74.3,73.97,74.02,134126.0,69.0294,69.0758,68.769,68.8155,134126.0
2023-02-03 11:20:00,74.01,74.32,73.99,74.32,68836.0,68.8062,69.0944,68.7876,69.0944,68836.0
2023-02-03 11:25:00,74.31,74.41,74.24,74.39,52993.0,69.0851,69.1781,69.0201,69.1595,52993.0
2023-02-03 11:30:00,74.39,74.65,74.39,74.65,48225.0,69.1595,69.4012,69.1595,69.4012,48225.0
2023-02-03 11:35:00,74.66,74.71,74.46,74.47,83660.0,69.4105,69.457,69.2246,69.2339,83660.0
2023-02-03 11:40:00,74.46,74.6,74.42,74.49,83013.0,69.2246,69.3547,69.1874,69.2525,83013.0
2023-02-03 11:45:00,74.48,74.52,74.28,74.29,99566.0,69.2432,69.2804,69.0572,69.0665,99566.0
2023-02-03 11:50:00,74.28,74.35,74.17,74.23,52927.0,69.0572,69.1223,68.955,69.0108,52927.0
2023-02-03 11:55:00,74.23,74.39,74.23,74.29,39092.0,69.0108,69.1595,69.0108,69.0665,39092.0
2023-02-03 12:00:00,74.29,74.46,74.29,74.31,50601.0,69.0665,69.2246,69.0665,69.0851,50601.0
2023-02-03 12:05:00,74.31,74.44,74.31,74.42,67606.0,69.0851,69.206,69.0851,69.1874,67606.0
2023-02-03 12:10:00,74.42,74.54,74.41,74.52,62123.0,69.1874,69.299,69.1781,69.2804,62123.0
2023-02-03 12:15:00,74.53,74.56,74.46,74.51,41923.0,69.2897,69.3176,69.2246,69.2711,41923.0
2023-02-03 12:20:00,74.51,74.65,74.49,74.6,42595.0,69.2711,69.4012,69.2525,69.3547,42595.0
2023-02-03 12:25:00,74.61,74.66,74.58,74.62,90272.0,69.364,69.4105,69.3362,69.3733,90272.0
2023-02-03 12:30:00,74.62,74.74,74.6,74.61,67510.0,69.3733,69.4849,69.3547,69.364,67510.0
2023-02-03 12:35:00,74.61,74.67,74.59,74.65,59334.0,69.364,69.4198,69.3455,69.4012,59334.0
2023-02-03 12:40:00,74.65,74.71,74.65,74.7,66296.0,69.4012,69.457,69.4012,69.4477,66296.0
2023-02-03 12:45:00,74.7,74.76,74.6,74.65,39244.0,69.4477,69.5035,69.3547,69.4012,39244.0
2023-02-03 12:50:00,74.66,74.67,74.56,74.62,76289.0,69.4105,69.4198,69.3176,69.3733,76289.0
2023-02-03 12:55:00,74.62,74.62,74.37,74.41,49399.0,69.3733,69.3733,69.1409,69.1781,49399.0
2023-02-03 13:00:00,74.42,74.51,74.4,74.49,54928.0,69.1874,69.2711,69.1688,69.2525,54928.0
2023-02-03 13:05:00,74.5,74.53,74.32,74.32,52158.0,69.2618,69.2897,69.0944,69.0944,52158.0
2023-02-03 13:10:00,74.31,74.39,74.27,74.38,47448.0,69.0851,69.1595,69.048,69.1502,47448.0
2023-02-03 13:15:00,74.38,74.41,74.31,74.4,35855.0,69.1502,69.1781,69.0851,69.1688,35855.0
2023-02-03 13:20:00,74.38,74.48,74.34,74.36,57590.0,69.1502,69.2432,69.113,69.1316,57590.0
2023-02-03 13:25:00,74.37,74.38,74.32,74.33,44804.0,69.1409,69.1502,69.0944,69.1037,44804.0
2023-02-03 13:30:00,74.33,74.45,74.26,74.36,59933.0,69.1037,69.2153,69.0387,69.1316,59933.0
2023-02-03 13:35:00,74.37,74.5,74.33,74.45,177313.0,69.1409,69.2618,69.1037,69.2153,177313.0
2023-02-03 13:40:00,74.44,74.52,74.42,74.46,55632.0,69.206,69.2804,69.1874,69.2246,55632.0
2023-02-03 13:45:00,74.47,74.51,74.36,74.43,106778.0,69.2339,69.2711,69.1316,69.1967,106778.0
2023-02-03 13:50:00,74.44,74.6,74.41,74.6,34497.0,69.206,69.3547,69.1781,69.3547,34497.0
2023-02-03 13:55:00,74.61,74.62,74.55,74.57,43338.0,69.364,69.3733,69.3083,69.3269,43338.0
2023-02-03 14:00:00,74.58,74.7,74.57,74.69,75001.0,69.3362,69.4477,69.3269,69.4384,75001.0
2023-02-03 14:05:00,74.67,74.76,74.59,74.65,56298.0,69.4198,69.5035,69.3455,69.4012,56298.0
2023-02-03 14:10:00,74.66,74.73,74.56,74.73,40649.0,69.4105,69.4756,69.3176,69.4756,40649.0
2023-02-03 14:15:00,74.72,74.73,74.59,74.66,45840.0,69.4663,69.4756,69.3455,69.4105,45840.0
2023-02-03 14:20:00,74.67,74.7,74.61,74.63,57748.0,69.4198,69.4477,69.364,69.3826,57748.0
2023-02-03 14:25:00,74.63,74.68,74.59,74.67,42783.0,69.3826,69.4291,69.3455,69.4198,42783.0
2023-02-03 14:30:00,74.66,74.72,74.55,74.69,90452.0,69.4105,69.4663,69.3083,69.4384,90452.0
2023-02-03 14:35:00,74.68,74.82,74.66,74.82,55121.0,69.4291,69.5593,69.4105,69.5593,55121.0
2023-02-03 14:40:00,74.81,74.82,74.7,74.75,56692.0,69.55,69.5593,69.4477,69.4942,56692.0
2023-02-03 14:45:00,74.76,74.76,74.66,74.74,39778.0,69.5035,69.5035,69.4105,69.4849,39778.0
2023-02-03 14:50:00,74.75,74.76,74.67,74.73,46283.0,69.4942,69.5035,69.4198,69.4756,46283.0
2023-02-03 14:55:00,74.73,74.75,74.58,74.63,64589.0,69.4756,69.4942,69.3362,69.3826,64589.0
2023-02-03 15:00:00,74.63,74.67,74.57,74.63,68416.0,69.3826,69.4198,69.3269,69.3826,68416.0
2023-02-03 15:05:00,74.64,74.76,74.55,74.72,132525.0,69.3919,69.5035,69.3083,69.4663,132525.0
2023-02-03 15:10:00,74.72,74.9,74.68,74.89,51926.0,69.4663,69.6337,69.4291,69.6244,51926.0
2023-02-03 15:15:00,74.88,75.03,74.81,74.96,113701.0,69.6151,69.7545,69.55,69.6894,113701.0
2023-02-03 15:20:00,74.96,74.99,74.85,74.93,52042.0,69.6894,69.7173,69.5872,69.6615,52042.0
2023-02-03 15:25:00,74.93,75.01,74.82,74.86,80139.0,69.6615,69.7359,69.5593,69.5965,80139.0
2023-02-03 15:30:00,74.87,75.03,74.86,74.92,79523.0,69.6058,69.7545,69.5965,69.6523,79523.0
2023-02-03 15:35:00,74.92,74.98,74.9,74.95,121946.0,69.6523,69.708,69.6337,69.6801,121946.0
2023-02-03 15:40:00,74.95,74.99,74.93,74.95,79734.0,69.6801,69.7173,69.6615,69.6801,79734.0
2023-02-03 15:45:00,74.94,74.97,74.78,74.83,119046.0,69.6708,69.6987,69.5221,69.5686,119046.0
2023-02-03 15:50:00,74.82,74.87,74.7,74.86,203201.0,69.5593,69.6058,69.4477,69.5965,203201.0
2023-02-03 15:55:00,74.86,74.87,74.65,74.65,691709.0,69.5965,69.6058,69.4012,69.4012,691709.0
2023-02-06 09:30:00,74.6,75.21,74.49,75.01,307430.0,69.3547,69.9219,69.2525,69.7359,307430.0
2023-02-06 09:35:00,75.01,75.06,74.82,74.97,79579.0,69.7359,69.7824,69.5593,69.6987,79579.0
2023-02-06 09:40:00,74.99,74.99,74.69,74.76,49813.0,69.7173,69.7173,69.4384,69.5035,49813.0
2023-02-06 09:45:00,74.75,74.88,74.7,74.81,71785.0,69.4942,69.6151,69.4477,69.55,71785.0
2023-02-06 09:50:00,74.81,75.13,74.76,75.11,91256.0,69.55,69.8475,69.5035,69.8289,91256.0
2023-02-06 09:55:00,75.13,75.16,74.85,74.87,43325.0,69.8475,69.8754,69.5872,69.6058,43325.0
2023-02-06 10:00:00,74.88,74.88,74.62,74.64,57739.0,69.6151,69.6151,69.3733,69.3919,57739.0
2023-02-06 10:05:00,74.64,74.67,74.56,74.66,59144.0,69.3919,69.4198,69.3176,69.4105,59144.0
2023-02-06 10:10:00,74.64,74.71,74.51,74.55,62489.0,69.3919,69.457,69.2711,69.3083,62489.0
2023-02-06 10:15:00,74.54,74.62,74.45,74.6,50975.0,69.299,69.3733,69.2153,69.3547,50975.0
2023-02-06 10:20:00,74.58,74.72,74.56,74.62,49308.0,69.3362,69.4663,69.3176,69.3733,49308.0
2023-02-06 10:25:00,74.63,74.72,74.57,74.66,50239.0,69.3826,69.4663,69.3269,69.4105,50239.0
2023-02-06 10:30:00,74.66,74.7,74.56,74.56,52939.0,69.4105,69.4477,69.3176,69.3176,52939.0
2023-02-06 10:35:00,74.56,74.64,74.47,74.59,123666.0,69.3176,69.3919,69.2339,69.3455,123666.0
2023-02-06 10:40:00,74.59,74.77,74.58,74.59,64921.0,69.3455,69.5128,69.3362,69.3455,64921.0
2023-02-06 10:45:00,74.6,74.73,74.6,74.64,61073.0,69.3547,69.4756,69.3547,69.3919,61073.0
2023-02-06 10:50:00,74.65,74.81,74.63,74.77,42618.0,69.4012,69.55,69.3826,69.5128,42618.0
2023-02-06 10:55:00,74.77,74.89,74.74,74.87,42418.0,69.5128,69.6244,69.4849,69.6058,42418.0
2023-02-06 11:00:00,74.88,74.91,74.81,74.82,44874.0,69.6151,69.643,69.55,69.5593,44874.0
2023-02-06 11:05:00,74.83,74.9,74.77,74.88,75101.0,69.5686,69.6337,69.5128,69.6151,75101.0
2023-02-06 11:10:00,74.88,74.92,74.83,74.83,41272.0,69.6151,69.6523,69.5686,69.5686,41272.0
2023-02-06 11:15:00,74.84,74.9,74.81,74.85,28684.0,69.5779,69.6337,69.55,69.5872,28684.0
2023-02-06 11:20:00,74.85,74.91,74.83,74.86,32491.0,69.5872,69.643,69.5686,69.5965,32491.0
2023-02-06 11:25:00,74.85,74.95,74.82,74.94,39681.0,69.5872,69.6801,69.5593,69.6708,39681.0
2023-02-06 11:30:00,74.94,74.99,74.92,74.97,86101.0,69.6708,69.7173,69.6523,69.6987,86101.0
2023-02-06 11:35:00,74.97,75.01,74.85,74.86,56586.0,69.6987,69.7359,69.5872,69.5965,56586.0
2023-02-06 11:40:00,74.87,74.93,74.84,74.87,30566.0,69.6058,69.6615,69.5779,69.6058,30566.0
2023-02-06 11:45:00,74.87,74.92,74.84,74.9,37068.0,69.6058,69.6523,69.5779,69.6337,37068.0
2023-02-06 11:50:00,74.91,75.01,74.9,74.91,320848.0,69.643,69.7359,69.6337,69.643,320848.0
2023-02-06 11:55:00,74.92,74.98,74.78,74.84,58372.0,69.6523,69.708,69.5221,69.5779,58372.0
2023-02-06 12:00:00,74.83,74.87,74.76,74.87,86522.0,69.5686,69.6058,69.5035,69.6058,86522.0
2023-02-06 12:05:00,74.88,74.96,74.86,74.92,160003.0,69.6151,69.6894,69.5965,69.6523,160003.0
2023-02-06 12:10:00,74.92,74.98,74.91,74.97,41694.0,69.6523,69.708,69.643,69.6987,41694.0
2023-02-06 12:15:00,74.96,75.0,74.94,74.95,41193.0,69.6894,69.7266,69.6708,69.6801,41193.0
2023-02-06 12:20:00,74.95,74.98,74.85,74.9,76755.0,69.6801,69.708,69.5872,69.6337,76755.0
2023-02-06 12:25:00,74.89,74.91,74.85,74.86,81554.0,69.6244,69.643,69.5872,69.5965,81554.0
2023-02-06 12:30:00,74.86,75.04,74.85,74.96,121367.0,69.5965,69.7638,69.5872,69.6894,121367.0
2023-02-06 12:35:00,74.97,75.02,74.91,74.97,38850.0,69.6987,69.7452,69.643,69.6987,38850.0
2023-02-06 12:40:00,74.96,75.04,74.93,74.95,36621.0,69.6894,69.7638,69.6615,69.6801,36621.0
2023-02-06 12:45:00,74.96,75.1,74.95,75.06,47783.0,69.6894,69.8196,69.6801,69.7824,47783.0
2023-02-06 12:50:00,75.06,75.12,75.06,75.11,31232.0,69.7824,69.8382,69.7824,69.8289,31232.0
2023-02-06 12:55:00,75.11,75.15,75.06,75.07,83155.0,69.8289,69.8661,69.7824,69.7917,83155.0
2023-02-06 13:00:00,75.07,75.16,75.05,75.07,50127.0,69.7917,69.8754,69.7731,69.7917,50127.0
2023-02-06 13:05:00,75.08,75.15,75.01,75.1,41358.0,69.801,69.8661,69.7359,69.8196,41358.0
2023-02-06 13:10:00,75.1,75.12,75.01,75.1,34279.0,69.8196,69.8382,69.7359,69.8196,34279.0
2023-02-06 13:15:00,75.11,75.11,74.98,75.0,54119.0,69.8289,69.8289,69.708,69.7266,54119.0
2023-02-06 13:20:00,74.99,75.09,74.93,75.07,78628.0,69.7173,69.8103,69.6615,69.7917,78628.0
2023-02-06 13:25:00,75.07,75.07,74.9,74.92,41751.0,69.7917,69.7917,69.6337,69.6523,41751.0
2023-02-06 13:30:00,74.92,74.95,74.87,74.95,61250.0,69.6523,69.6801,69.6058,69.6801,61250.0
2023-02-06 13:35:00,74.95,74.97,74.88,74.93,35135.0,69.6801,69.6987,69.6151,69.6615,35135.0
2023-02-06 13:40:00,74.92,74.93,74.84,74.86,56213.0,69.6523,69.6615,69.5779,69.5965,56213.0
2023-02-06 13:45:00,74.85,74.88,74.67,74.67,245849.0,69.5872,69.6151,69.4198,69.4198,245849.0
2023-02-06 13:50:00,74.67,74.84,74.67,74.77,52252.0,69.4198,69.5779,69.4198,69.5128,52252.0
2023-02-06 13:55:00,74.77,74.8,74.73,74.74,31452.0,69.5128,69.5407,69.4756,69.4849,31452.0
2023-02-06 14:00:00,74.74,74.8,74.72,74.79,78718.0,69.4849,69.5407,69.4663,69.5314,78718.0
2023-02-06 14:05:00,74.79,74.81,74.74,74.75,67267.0,69.5314,69.55,69.4849,69.4942,67267.0
2023-02-06 14:10:00,74.76,74.8,74.73,74.77,52911.0,69.5035,69.5407,69.4756,69.5128,52911.0
2023-02-06 14:15:00,74.77,74.99,74.76,74.97,48636.0,69.5128,69.7173,69.5035,69.6987,48636.0
2023-02-06 14:20:00,74.97,74.99,74.87,74.94,54021.0,69.6987,69.7173,69.6058,69.6708,54021.0
2023-02-06 14:25:00,74.94,75.04,74.89,75.03,79167.0,69.6708,69.7638,69.6244,69.7545,79167.0
2023-02-06 14:30:00,75.04,75.09,74.9,74.9,56336.0,69.7638,69.8103,69.6337,69.6337,56336.0
2023-02-06 14:35:00,74.9,75.08,74.9,75.08,55868.0,69.6337,69.801,69.6337,69.801,55868.0
2023-02-06 14:40:00,75.08,75.09,75.0,75.05,39797.0,69.801,69.8103,69.7266,69.7731,39797.0
2023-02-06 14:45:00,75.06,75.07,74.99,75.02,33471.0,69.7824,69.7917,69.7173,69.7452,33471.0
2023-02-06 14:50:00,75.01,75.13,74.98,75.13,45875.0,69.7359,69.8475,69.708,69.8475,45875.0
2023-02-06 14:55:00,75.13,75.23,75.11,75.23,65006.0,69.8475,69.9405,69.8289,69.9405,65006.0
2023-02-06 15:00:00,75.24,75.27,75.11,75.15,44337.0,69.9498,69.9776,69.8289,69.8661,44337.0
2023-02-06 15:05:00,75.14,75.2,75.06,75.19,61085.0,69.8568,69.9126,69.7824,69.9033,61085.0
2023-02-06 15:10:00,75.2,75.2,75.02,75.06,91050.0,69.9126,69.9126,69.7452,69.7824,91050.0
2023-02-06 15:15:00,75.07,75.09,74.98,75.04,41434.0,69.7917,69.8103,69.708,69.7638,41434.0
2023-02-06 15:20:00,75.03,75.11,75.01,75.1,60196.0,69.7545,69.8289,69.7359,69.8196,60196.0
2023-02-06 15:25:00,75.11,75.14,75.01,75.14,70739.0,69.8289,69.8568,69.7359,69.8568,70739.0
2023-02-06 15:30:00,75.14,75.32,75.08,75.26,111487.0,69.8568,70.0241,69.801,69.9683,111487.0
2023-02-06 15:35:00,75.26,75.48,75.26,75.41,195001.0,69.9683,70.1729,69.9683,70.1078,195001.0
2023-02-06 15:40:00,75.41,75.47,75.34,75.45,104008.0,70.1078,70.1636,70.0427,70.145,104008.0
2023-02-06 15:45:00,75.45,75.48,75.35,75.45,104873.0,70.145,70.1729,70.052,70.145,104873.0
2023-02-06 15:50:00,75.44,75.57,75.42,75.48,221126.0,70.1357,70.2565,70.1171,70.1729,221126.0
2023-02-06 15:55:00,75.47,75.56,75.35,75.5,361665.0,70.1636,70.2473,70.052,70.1915,361665.0
2023-02-07 09:30:00,75.37,75.57,75.03,75.47,438198.0,70.0706,70.2565,69.7545,70.1636,438198.0
2023-02-07 09:35:00,75.46,75.51,75.07,75.07,95260.0,70.1543,70.2008,69.7917,69.7917,95260.0
2023-02-07 09:40:00,75.08,75.12,74.94,75.01,58351.0,69.801,69.8382,69.6708,69.7359,58351.0
2023-02-07 09:45:00,75.01,75.04,74.87,74.97,61367.0,69.7359,69.7638,69.6058,69.6987,61367.0
2023-02-07 09:50:00,74.98,75.04,74.76,74.93,130910.0,69.708,69.7638,69.5035,69.6615,130910.0
2023-02-07 09:55:00,74.93,75.11,74.75,75.08,127217.0,69.6615,69.8289,69.4942,69.801,127217.0
2023-02-07 10:00:00,75.09,75.17,74.97,74.98,87644.0,69.8103,69.8847,69.6987,69.708,87644.0
2023-02-07 10:05:00,74.99,75.26,74.96,75.17,110102.0,69.7173,69.9683,69.6894,69.8847,110102.0
2023-02-07 10:10:00,75.17,75.19,75.04,75.08,53374.0,69.8847,69.9033,69.7638,69.801,53374.0
2023-02-07 10:15:00,75.07,75.08,74.76,74.9,117706.0,69.7917,69.801,69.5035,69.6337,117706.0
2023-02-07 10:20:00,74.89,75.13,74.89,75.08,42815.0,69.6244,69.8475,69.6244,69.801,42815.0
2023-02-07 10:25:00,75.08,75.12,74.97,75.05,46680.0,69.801,69.8382,69.6987,69.7731,46680.0
2023-02-07 10:30:00,75.04,75.2,74.93,75.11,136554.0,69.7638,69.9126,69.6615,69.8289,136554.0
2023-02-07 10:35:00,75.1,75.3,75.09,75.27,158329.0,69.8196,70.0055,69.8103,69.9776,158329.0
2023-02-07 10:40:00,75.28,75.47,75.28,75.4,74610.0,69.9869,70.1636,69.9869,70.0985,74610.0
2023-02-07 10:45:00,75.41,75.51,75.35,75.41,89439.0,70.1078,70.2008,70.052,70.1078,89439.0
2023-02-07 10:50:00,75.45,75.54,75.41,75.49,99091.0,70.145,70.2287,70.1078,70.1822,99091.0
2023-02-07 10:55:00,75.49,75.51,75.34,75.41,93871.0,70.1822,70.2008,70.0427,70.1078,93871.0
2023-02-07 11:00:00,75.42,75.44,75.3,75.31,54907.0,70.1171,70.1357,70.0055,70.0148,54907.0
2023-02-07 11:05:00,75.29,75.48,75.29,75.42,47969.0,69.9962,70.1729,69.9962,70.1171,47969.0
2023-02-07 11:10:00,75.42,75.5,75.35,75.38,35197.0,70.1171,70.1915,70.052,70.0799,35197.0
2023-02-07 11:15:00,75.38,75.42,75.34,75.38,47987.0,70.0799,70.1171,70.0427,70.0799,47987.0
2023-02-07 11:20:00,75.37,75.37,75.19,75.21,31379.0,70.0706,70.0706,69.9033,69.9219,31379.0
2023-02-07 11:25:00,75.21,75.28,75.19,75.26,43626.0,69.9219,69.9869,69.9033,69.9683,43626.0
2023-02-07 11:30:00,75.26,75.45,75.26,75.45,56383.0,69.9683,70.145,69.9683,70.145,56383.0
2023-02-07 11:35:00,75.47,75.52,75.39,75.43,70917.0,70.1636,70.2101,70.0892,70.1264,70917.0
2023-02-07 11:40:00,75.44,75.53,75.43,75.51,62893.0,70.1357,70.2194,70.1264,70.2008,62893.0
2023-02-07 11:45:00,75.51,75.61,75.5,75.56,88234.0,70.2008,70.2937,70.1915,70.2473,88234.0
2023-02-07 11:50:00,75.56,75.63,75.54,75.57,124228.0,70.2473,70.3123,70.2287,70.2565,124228.0
2023-02-07 11:55:00,75.56,75.64,75.56,75.62,63283.0,70.2473,70.3216,70.2473,70.303,63283.0
2023-02-07 12:00:00,75.61,75.68,75.6,75.67,63952.0,70.2937,70.3588,70.2844,70.3495,63952.0
2023-02-07 12:05:00,75.68,75.78,75.65,75.77,63185.0,70.3588,70.4518,70.3309,70.4425,63185.0
2023-02-07 12:10:00,75.77,75.81,75.7,75.74,41879.0,70.4425,70.4797,70.3774,70.4146,41879.0
2023-02-07 12:15:00,75.74,75.87,75.74,75.85,48849.0,70.4146,70.5355,70.4146,70.5169,48849.0
2023-02-07 12:20:00,75.84,75.87,75.78,75.84,143739.0,70.5076,70.5355,70.4518,70.5076,143739.0
2023-02-07 12:25:00,75.85,75.87,75.74,75.77,42618.0,70.5169,70.5355,70.4146,70.4425,42618.0
2023-02-07 12:30:00,75.77,75.86,75.77,75.81,87833.0,70.4425,70.5262,70.4425,70.4797,87833.0
2023-02-07 12:35:00,75.81,75.91,75.8,75.89,73379.0,70.4797,70.5726,70.4704,70.554,73379.0
2023-02-07 12:40:00,75.89,76.13,75.87,76.07,114237.0,70.554,70.7772,70.5355,70.7214,114237.0
2023-02-07 12:45:00,76.07,76.24,76.01,76.16,179287.0,70.7214,70.8794,70.6656,70.8051,179287.0
2023-02-07 12:50:00,76.17,76.25,76.08,76.15,72504.0,70.8144,70.8887,70.7307,70.7958,72504.0
2023-02-07 12:55:00,76.16,76.28,76.06,76.08,64472.0,70.8051,70.9166,70.7121,70.7307,64472.0
2023-02-07 13:00:00,76.08,76.15,75.9,75.9,83321.0,70.7307,70.7958,70.5633,70.5633,83321.0
2023-02-07 13:05:00,75.92,76.04,75.88,75.95,43722.0,70.5819,70.6935,70.5448,70.6098,43722.0
2023-02-07 13:10:00,75.97,76.01,75.87,75.88,58366.0,70.6284,70.6656,70.5355,70.5448,58366.0
2023-02-07 13:15:00,75.87,75.93,75.72,75.86,73204.0,70.5355,70.5912,70.396,70.5262,73204.0
2023-02-07 13:20:00,75.88,75.93,75.74,75.81,96996.0,70.5448,70.5912,70.4146,70.4797,96996.0
2023-02-07 13:25:00,75.8,75.83,75.44,75.45,58262.0,70.4704,70.4983,70.1357,70.145,58262.0
2023-02-07 13:30:00,75.45,75.45,75.14,75.14,152791.0,70.145,70.145,69.8568,69.8568,152791.0
2023-02-07 13:35:00,75.15,75.38,75.13,75.32,95952.0,69.8661,70.0799,69.8475,70.0241,95952.0
2023-02-07 13:40:00,75.32,75.53,75.32,75.43,123997.0,70.0241,70.2194,70.0241,70.1264,123997.0
2023-02-07 13:45:00,75.42,75.47,75.28,75.31,117434.0,70.1171,70.1636,69.9869,70.0148,117434.0
2023-02-07 13:50:00,75.31,75.39,75.22,75.39,139814.0,70.0148,70.0892,69.9312,70.0892,139814.0
2023-02-07 13:55:00,75.39,75.52,75.39,75.51,57478.0,70.0892,70.2101,70.0892,70.2008,57478.0
2023-02-07 14:00:00,75.51,75.69,75.51,75.56,99743.0,70.2008,70.3681,70.2008,70.2473,99743.0
2023-02-07 14:05:00,75.55,75.88,75.51,75.81,50541.0,70.238,70.5448,70.2008,70.4797,50541.0
2023-02-07 14:10:00,75.82,75.89,75.78,75.78,36266.0,70.489,70.554,70.4518,70.4518,36266.0
2023-02-07 14:15:00,75.8,75.9,75.78,75.86,65874.0,70.4704,70.5633,70.4518,70.5262,65874.0
2023-02-07 14:20:00,75.87,75.89,75.7,75.81,36666.0,70.5355,70.554,70.3774,70.4797,36666.0
2023-02-07 14:25:00,75.8,75.91,75.73,75.76,40571.0,70.4704,70.5726,70.4053,70.4332,40571.0
2023-02-07 14:30:00,75.76,75.98,75.73,75.95,52245.0,70.4332,70.6377,70.4053,70.6098,52245.0
2023-02-07 14:35:00,75.93,75.95,75.84,75.84,37377.0,70.5912,70.6098,70.5076,70.5076,37377.0
2023-02-07 14:40:00,75.83,75.92,75.8,75.81,26972.0,70.4983,70.5819,70.4704,70.4797,26972.0
2023-02-07 14:45:00,75.81,75.91,75.8,75.81,51009.0,70.4797,70.5726,70.4704,70.4797,51009.0
2023-02-07 14:50:00,75.81,75.89,75.79,75.83,35547.0,70.4797,70.554,70.4611,70.4983,35547.0
2023-02-07 14:55:00,75.83,75.92,75.81,75.92,27430.0,70.4983,70.5819,70.4797,70.5819,27430.0
2023-02-07 15:00:00,75.92,76.19,75.92,76.03,186515.0,70.5819,70.833,70.5819,70.6842,186515.0
2023-02-07 15:05:00,76.03,76.15,76.02,76.08,40674.0,70.6842,70.7958,70.6749,70.7307,40674.0
2023-02-07 15:10:00,76.09,76.16,75.98,75.98,36704.0,70.74,70.8051,70.6377,70.6377,36704.0
2023-02-07 15:15:00,75.98,76.1,75.98,76.04,45418.0,70.6377,70.7493,70.6377,70.6935,45418.0
2023-02-07 15:20:00,76.06,76.12,76.0,76.0,55416.0,70.7121,70.7679,70.6563,70.6563,55416.0
2023-02-07 15:25:00,76.01,76.16,75.96,76.12,53124.0,70.6656,70.8051,70.6191,70.7679,53124.0
2023-02-07 15:30:00,76.12,76.32,76.02,76.32,130846.0,70.7679,70.9538,70.6749,70.9538,130846.0
2023-02-07 15:35:00,76.32,76.42,76.25,76.39,158146.0,70.9538,71.0468,70.8887,71.0189,158146.0
2023-02-07 15:40:00,76.39,76.51,76.38,76.48,93024.0,71.0189,71.1305,71.0096,71.1026,93024.0
2023-02-07 15:45:00,76.48,76.58,76.43,76.49,130469.0,71.1026,71.1955,71.0561,71.1119,130469.0
2023-02-07 15:50:00,76.47,76.54,76.43,76.5,283787.0,71.0933,71.1583,71.0561,71.1212,283787.0
2023-02-07 15:55:00,76.49,76.49,76.05,76.11,686156.0,71.1119,71.1119,70.7028,70.7586,686156.0
2023-02-08 09:30:00,75.98,76.15,75.51,75.54,238834.0,70.6377,70.7958,70.2008,70.2287,238834.0
2023-02-08 09:35:00,75.53,75.73,75.48,75.71,68816.0,70.2194,70.4053,70.1729,70.3867,68816.0
2023-02-08 09:40:00,75.71,76.02,75.7,76.0,121112.0,70.3867,70.6749,70.3774,70.6563,121112.0
2023-02-08 09:45:00,76.01,76.01,75.82,75.93,87912.0,70.6656,70.6656,70.489,70.5912,87912.0
2023-02-08 09:50:00,75.93,75.96,75.67,75.94,64289.0,70.5912,70.6191,70.3495,70.6005,64289.0
2023-02-08 09:55:00,75.96,76.08,75.89,75.98,148685.0,70.6191,70.7307,70.554,70.6377,148685.0
2023-02-08 10:00:00,76.01,76.15,75.91,76.06,88188.0,70.6656,70.7958,70.5726,70.7121,88188.0
2023-02-08 10:05:00,76.06,76.13,75.85,75.9,69489.0,70.7121,70.7772,70.5169,70.5633,69489.0
2023-02-08 10:10:00,75.92,75.94,75.8,75.92,49200.0,70.5819,70.6005,70.4704,70.5819,49200.0
2023-02-08 10:15:00,75.92,75.99,75.85,75.96,66331.0,70.5819,70.647,70.5169,70.6191,66331.0
2023-02-08 10:20:00,75.95,76.01,75.85,75.95,46720.0,70.6098,70.6656,70.5169,70.6098,46720.0
2023-02-08 10:25:00,75.95,76.02,75.9,76.0,72431.0,70.6098,70.6749,70.5633,70.6563,72431.0
2023-02-08 10:30:00,76.01,76.03,75.83,75.97,88459.0,70.6656,70.6842,70.4983,70.6284,88459.0
2023-02-08 10:35:00,75.96,76.05,75.89,76.0,66849.0,70.6191,70.7028,70.554,70.6563,66849.0
2023-02-08 10:40:00,76.01,76.01,75.93,75.99,36279.0,70.6656,70.6656,70.5912,70.647,36279.0
2023-02-08 10:45:00,75.98,75.99,75.87,75.91,42466.0,70.6377,70.647,70.5355,70.5726,42466.0
2023-02-08 10:50:00,75.92,75.99,75.88,75.9,71702.0,70.5819,70.647,70.5448,70.5633,71702.0
2023-02-08 10:55:00,75.9,75.92,75.8,75.9,55657.0,70.5633,70.5819,70.4704,70.5633,55657.0
2023-02-08 11:00:00,75.89,75.9,75.7,75.7,88142.0,70.554,70.5633,70.3774,70.3774,88142.0
2023-02-08 11:05:00,75.7,75.74,75.53,75.61,81816.0,70.3774,70.4146,70.2194,70.2937,81816.0
2023-02-08 11:10:00,75.6,75.6,75.47,75.56,51462.0,70.2844,70.2844,70.1636,70.2473,51462.0
2023-02-08 11:15:00,75.56,75.74,75.55,75.7,64204.0,70.2473,70.4146,70.238,70.3774,64204.0
2023-02-08 11:20:00,75.71,75.76,75.52,75.53,75415.0,70.3867,70.4332,70.2101,70.2194,75415.0
2023-02-08 11:25:00,75.53,75.54,75.35,75.38,76614.0,70.2194,70.2287,70.052,70.0799,76614.0
2023-02-08 11:30:00,75.37,75.4,75.27,75.28,31941.0,70.0706,70.0985,69.9776,69.9869,31941.0
2023-02-08 11:35:00,75.28,75.28,75.17,75.2,70248.0,69.9869,69.9869,69.8847,69.9126,70248.0
2023-02-08 11:40:00,75.2,75.21,75.06,75.06,62626.0,69.9126,69.9219,69.7824,69.7824,62626.0
2023-02-08 11:45:00,75.06,75.23,75.06,75.11,48977.0,69.7824,69.9405,69.7824,69.8289,48977.0
2023-02-08 11:50:00,75.11,75.2,75.08,75.2,71639.0,69.8289,69.9126,69.801,69.9126,71639.0
2023-02-08 11:55:00,75.2,75.28,75.16,75.23,68415.0,69.9126,69.9869,69.8754,69.9405,68415.0
2023-02-08 12:00:00,75.23,75.25,75.12,75.14,24670.0,69.9405,69.959,69.8382,69.8568,24670.0
2023-02-08 12:05:00,75.14,75.23,75.07,75.22,84488.0,69.8568,69.9405,69.7917,69.9312,84488.0
2023-02-08 12:10:00,75.21,75.22,74.98,74.99,36912.0,69.9219,69.9312,69.708,69.7173,36912.0
2023-02-08 12:15:00,74.98,75.1,74.93,75.1,74881.0,69.708,69.8196,69.6615,69.8196,74881.0
2023-02-08 12:20:00,75.08,75.18,75.06,75.17,40788.0,69.801,69.894,69.7824,69.8847,40788.0
2023-02-08 12:25:00,75.17,75.18,75.06,75.11,63266.0,69.8847,69.894,69.7824,69.8289,63266.0
2023-02-08 12:30:00,75.12,75.18,75.03,75.06,44403.0,69.8382,69.894,69.7545,69.7824,44403.0
2023-02-08 12:35:00,75.05,75.14,74.93,74.94,74932.0,69.7731,69.8568,69.6615,69.6708,74932.0
2023-02-08 12:40:00,74.96,74.99,74.89,74.96,18312.0,69.6894,69.7173,69.6244,69.6894,18312.0
2023-02-08 12:45:00,74.96,75.2,74.96,75.17,484737.0,69.6894,69.9126,69.6894,69.8847,484737.0
2023-02-08 12:50:00,75.17,75.17,75.02,75.1,39962.0,69.8847,69.8847,69.7452,69.8196,39962.0
2023-02-08 12:55:00,75.11,75.14,75.03,75.14,22752.0,69.8289,69.8568,69.7545,69.8568,22752.0
2023-02-08 13:00:00,75.15,75.18,75.07,75.11,31378.0,69.8661,69.894,69.7917,69.8289,31378.0
2023-02-08 13:05:00,75.12,75.15,75.03,75.03,35038.0,69.8382,69.8661,69.7545,69.7545,35038.0
2023-02-08 13:10:00,75.04,75.15,75.02,75.13,34849.0,69.7638,69.8661,69.7452,69.8475,34849.0
2023-02-08 13:15:00,75.13,75.16,75.1,75.15,23680.0,69.8475,69.8754,69.8196,69.8661,23680.0
2023-02-08 13:20:00,75.15,75.29,75.13,75.25,124769.0,69.8661,69.9962,69.8475,69.959,124769.0
2023-02-08 13:25:00,75.25,75.3,75.18,75.2,44417.0,69.959,70.0055,69.894,69.9126,44417.0
2023-02-08 13:30:00,75.19,75.26,75.14,75.23,49227.0,69.9033,69.9683,69.8568,69.9405,49227.0
2023-02-08 13:35:00,75.22,75.32,75.18,75.3,41030.0,69.9312,70.0241,69.894,70.0055,41030.0
2023-02-08 13:40:00,75.28,75.35,75.22,75.31,45902.0,69.9869,70.052,69.9312,70.0148,45902.0
2023-02-08 13:45:00,75.32,75.34,75.27,75.33,25025.0,70.0241,70.0427,69.9776,70.0334,25025.0
2023-02-08 13:50:00,75.33,75.34,75.22,75.29,52469.0,70.0334,70.0427,69.9312,69.9962,52469.0
2023-02-08 13:55:00,75.3,75.33,75.22,75.31,60449.0,70.0055,70.0334,69.9312,70.0148,60449.0
2023-02-08 14:00:00,75.31,75.31,75.17,75.23,63694.0,70.0148,70.0148,69.8847,69.9405,63694.0
2023-02-08 14:05:00,75.23,75.26,75.14,75.23,53176.0,69.9405,69.9683,69.8568,69.9405,53176.0
2023-02-08 14:10:00,75.23,75.36,75.22,75.34,22701.0,69.9405,70.0613,69.9312,70.0427,22701.0
2023-02-08 14:15:00,75.34,75.42,75.3,75.4,24468.0,70.0427,70.1171,70.0055,70.0985,24468.0
2023-02-08 14:20:00,75.41,75.41,75.29,75.3,48365.0,70.1078,70.1078,69.9962,70.0055,48365.0
2023-02-08 14:25:00,75.29,75.3,75.19,75.21,25790.0,69.9962,70.0055,69.9033,69.9219,25790.0
2023-02-08 14:30:00,75.21,75.29,75.18,75.24,36548.0,69.9219,69.9962,69.894,69.9498,36548.0
2023-02-08 14:35:00,75.27,75.33,75.25,75.31,22630.0,69.9776,70.0334,69.959,70.0148,22630.0
2023-02-08 14:40:00,75.32,75.34,75.17,75.21,32373.0,70.0241,70.0427,69.8847,69.9219,32373.0
2023-02-08 14:45:00,75.2,75.3,75.19,75.25,43139.0,69.9126,70.0055,69.9033,69.959,43139.0
2023-02-08 14:50:00,75.25,75.32,75.25,75.3,34699.0,69.959,70.0241,69.959,70.0055,34699.0
2023-02-08 14:55:00,75.3,75.43,75.29,75.4,40799.0,70.0055,70.1264,69.9962,70.0985,40799.0
2023-02-08 15:00:00,75.39,75.41,75.21,75.24,74340.0,70.0892,70.1078,69.9219,69.9498,74340.0
2023-02-08 15:05:00,75.25,75.3,75.2,75.28,44037.0,69.959,70.0055,69.9126,69.9869,44037.0
2023-02-08 15:10:00,75.27,75.3,75.06,75.09,54781.0,69.9776,70.0055,69.7824,69.8103,54781.0
2023-02-08 15:15:00,75.09,75.16,75.0,75.0,70864.0,69.8103,69.8754,69.7266,69.7266,70864.0
2023-02-08 15:20:00,75.01,75.14,75.0,75.1,50008.0,69.7359,69.8568,69.7266,69.8196,50008.0
2023-02-08 15:25:00,75.09,75.09,74.93,74.98,51665.0,69.8103,69.8103,69.6615,69.708,51665.0
2023-02-08 15:30:00,74.97,75.04,74.86,74.91,64811.0,69.6987,69.7638,69.5965,69.643,64811.0
2023-02-08 15:35:00,74.91,75.03,74.91,75.02,87382.0,69.643,69.7545,69.643,69.7452,87382.0
2023-02-08 15:40:00,75.03,75.16,74.97,75.11,59187.0,69.7545,69.8754,69.6987,69.8289,59187.0
2023-02-08 15:45:00,75.11,75.12,75.0,75.05,79250.0,69.8289,69.8382,69.7266,69.7731,79250.0
2023-02-08 15:50:00,75.04,75.1,74.89,75.0,203854.0,69.7638,69.8196,69.6244,69.7266,203854.0
2023-02-08 15:55:00,75.0,75.1,74.97,75.03,432256.0,69.7266,69.8196,69.6987,69.7545,432256.0
2023-02-09 09:30:00,75.2,75.94,75.15,75.74,334102.0,69.9126,70.6005,69.8661,70.4146,334102.0
2023-02-09 09:35:00,75.76,75.94,75.69,75.83,71540.0,70.4332,70.6005,70.3681,70.4983,71540.0
2023-02-09 09:40:00,75.82,75.83,75.58,75.62,119097.0,70.489,70.4983,70.2658,70.303,119097.0
2023-02-09 09:45:00,75.62,75.63,75.33,75.34,161125.0,70.303,70.3123,70.0334,70.0427,161125.0
2023-02-09 09:50:00,75.33,75.51,75.31,75.41,74019.0,70.0334,70.2008,70.0148,70.1078,74019.0
2023-02-09 09:55:00,75.42,75.42,74.98,75.0,129825.0,70.1171,70.1171,69.708,69.7266,129825.0
2023-02-09 10:00:00,75.0,75.08,74.76,75.08,153493.0,69.7266,69.801,69.5035,69.801,153493.0
2023-02-09 10:05:00,75.08,75.1,74.9,75.0,77030.0,69.801,69.8196,69.6337,69.7266,77030.0
2023-02-09 10:10:00,74.98,75.12,74.93,74.93,142222.0,69.708,69.8382,69.6615,69.6615,142222.0
2023-02-09 10:15:00,74.94,74.95,74.83,74.94,86191.0,69.6708,69.6801,69.5686,69.6708,86191.0
2023-02-09 10:20:00,74.93,74.94,74.7,74.77,148080.0,69.6615,69.6708,69.4477,69.5128,148080.0
2023-02-09 10:25:00,74.76,74.78,74.42,74.48,154717.0,69.5035,69.5221,69.1874,69.2432,154717.0
2023-02-09 10:30:00,74.48,74.53,74.4,74.41,131384.0,69.2432,69.2897,69.1688,69.1781,131384.0
2023-02-09 10:35:00,74.4,74.58,74.32,74.56,72315.0,69.1688,69.3362,69.0944,69.3176,72315.0
2023-02-09 10:40:00,74.56,74.64,74.4,74.45,157015.0,69.3176,69.3919,69.1688,69.2153,157015.0
2023-02-09 10:45:00,74.43,74.54,74.39,74.47,34897.0,69.1967,69.299,69.1595,69.2339,34897.0
2023-02-09 10:50:00,74.47,74.59,74.38,74.43,79563.0,69.2339,69.3455,69.1502,69.1967,79563.0
2023-02-09 10:55:00,74.43,74.57,74.42,74.49,46682.0,69.1967,69.3269,69.1874,69.2525,46682.0
2023-02-09 11:00:00,74.49,74.51,74.27,74.35,80380.0,69.2525,69.2711,69.048,69.1223,80380.0
2023-02-09 11:05:00,74.34,74.4,74.29,74.29,32432.0,69.113,69.1688,69.0665,69.0665,32432.0
2023-02-09 11:10:00,74.3,74.33,74.17,74.22,62917.0,69.0758,69.1037,68.955,69.0015,62917.0
2023-02-09 11:15:00,74.23,74.23,74.13,74.22,129606.0,69.0108,69.0108,68.9178,69.0015,129606.0
2023-02-09 11:20:00,74.22,74.25,74.16,74.18,40394.0,69.0015,69.0294,68.9457,68.9643,40394.0
2023-02-09 11:25:00,74.2,74.21,74.11,74.12,97284.0,68.9829,68.9922,68.8992,68.9085,97284.0
2023-02-09 11:30:00,74.12,74.16,74.07,74.11,47920.0,68.9085,68.9457,68.862,68.8992,47920.0
2023-02-09 11:35:00,74.11,74.22,74.0,74.21,52292.0,68.8992,69.0015,68.7969,68.9922,52292.0
2023-02-09 11:40:00,74.21,74.23,74.02,74.02,63547.0,68.9922,69.0108,68.8155,68.8155,63547.0
2023-02-09 11:45:00,74.03,74.05,73.95,73.98,86709.0,68.8248,68.8434,68.7505,68.7783,86709.0
2023-02-09 11:50:00,73.99,74.04,73.92,73.95,64512.0,68.7876,68.8341,68.7226,68.7505,64512.0
2023-02-09 11:55:00,73.95,73.97,73.79,73.86,114274.0,68.7505,68.769,68.6017,68.6668,114274.0
2023-02-09 12:00:00,73.87,73.95,73.73,73.73,117151.0,68.6761,68.7505,68.5459,68.5459,117151.0
2023-02-09 12:05:00,73.73,73.82,73.64,73.69,65510.0,68.5459,68.6296,68.4622,68.5087,65510.0
2023-02-09 12:10:00,73.67,73.82,73.66,73.81,47966.0,68.4901,68.6296,68.4808,68.6203,47966.0
2023-02-09 12:15:00,73.8,73.87,73.61,73.87,65970.0,68.611,68.6761,68.4344,68.6761,65970.0
2023-02-09 12:20:00,73.87,74.02,73.85,74.02,171326.0,68.6761,68.8155,68.6575,68.8155,171326.0
2023-02-09 12:25:00,74.0,74.02,73.84,73.84,49706.0,68.7969,68.8155,68.6482,68.6482,49706.0
2023-02-09 12:30:00,73.84,73.87,73.65,73.7,57308.0,68.6482,68.6761,68.4715,68.518,57308.0
2023-02-09 12:35:00,73.7,73.74,73.66,73.67,49266.0,68.518,68.5552,68.4808,68.4901,49266.0
2023-02-09 12:40:00,73.66,73.85,73.61,73.79,382417.0,68.4808,68.6575,68.4344,68.6017,382417.0
2023-02-09 12:45:00,73.8,73.94,73.7,73.7,303736.0,68.611,68.7412,68.518,68.518,303736.0
2023-02-09 12:50:00,73.7,73.85,73.67,73.7,77617.0,68.518,68.6575,68.4901,68.518,77617.0
2023-02-09 12:55:00,73.68,73.9,73.67,73.78,164075.0,68.4994,68.704,68.4901,68.5924,164075.0
2023-02-09 13:00:00,73.78,73.83,73.69,73.82,157480.0,68.5924,68.6389,68.5087,68.6296,157480.0
2023-02-09 13:05:00,73.82,73.97,73.82,73.97,129881.0,68.6296,68.769,68.6296,68.769,129881.0
2023-02-09 13:10:00,73.97,74.14,73.93,74.14,73290.0,68.769,68.9271,68.7319,68.9271,73290.0
2023-02-09 13:15:00,74.12,74.13,73.98,74.05,61804.0,68.9085,68.9178,68.7783,68.8434,61804.0
2023-02-09 13:20:00,74.05,74.07,73.91,73.92,40080.0,68.8434,68.862,68.7133,68.7226,40080.0
2023-02-09 13:25:00,73.92,73.99,73.87,73.87,88369.0,68.7226,68.7876,68.6761,68.6761,88369.0
2023-02-09 13:30:00,73.86,73.92,73.8,73.87,45920.0,68.6668,68.7226,68.611,68.6761,45920.0
2023-02-09 13:35:00,73.87,73.88,73.74,73.77,52291.0,68.6761,68.6854,68.5552,68.5831,52291.0
2023-02-09 13:40:00,73.79,73.8,73.64,73.67,88397.0,68.6017,68.611,68.4622,68.4901,88397.0
2023-02-09 13:45:00,73.66,73.8,73.64,73.75,70036.0,68.4808,68.611,68.4622,68.5645,70036.0
2023-02-09 13:50:00,73.76,73.82,73.62,73.64,106721.0,68.5738,68.6296,68.4437,68.4622,106721.0
2023-02-09 13:55:00,73.64,73.64,73.56,73.59,144264.0,68.4622,68.4622,68.3879,68.4158,144264.0
2023-02-09 14:00:00,73.6,73.64,73.51,73.53,78832.0,68.4251,68.4622,68.3414,68.36,78832.0
2023-02-09 14:05:00,73.53,73.55,73.46,73.53,78777.0,68.36,68.3786,68.2949,68.36,78777.0
2023-02-09 14:10:00,73.54,73.56,73.42,73.52,125854.0,68.3693,68.3879,68.2577,68.3507,125854.0
2023-02-09 14:15:00,73.52,73.61,73.5,73.59,57209.0,68.3507,68.4344,68.3321,68.4158,57209.0
2023-02-09 14:20:00,73.59,73.67,73.58,73.63,43429.0,68.4158,68.4901,68.4065,68.453,43429.0
2023-02-09 14:25:00,73.64,73.69,73.57,73.59,31821.0,68.4622,68.5087,68.3972,68.4158,31821.0
2023-02-09 14:30:00,73.59,73.62,73.53,73.6,69000.0,68.4158,68.4437,68.36,68.4251,69000.0
2023-02-09 14:35:00,73.61,73.65,73.55,73.62,68099.0,68.4344,68.4715,68.3786,68.4437,68099.0
2023-02-09 14:40:00,73.6,73.73,73.53,73.73,89589.0,68.4251,68.5459,68.36,68.5459,89589.0
2023-02-09 14:45:00,73.73,73.81,73.62,73.77,68444.0,68.5459,68.6203,68.4437,68.5831,68444.0
2023-02-09 14:50:00,73.77,73.78,73.59,73.59,36586.0,68.5831,68.5924,68.4158,68.4158,36586.0
2023-02-09 14:55:00,73.59,73.66,73.56,73.65,38239.0,68.4158,68.4808,68.3879,68.4715,38239.0
2023-02-09 15:00:00,73.65,73.65,73.36,73.38,128912.0,68.4715,68.4715,68.2019,68.2205,128912.0
2023-02-09 15:05:00,73.39,73.39,73.29,73.33,102436.0,68.2298,68.2298,68.1369,68.174,102436.0
2023-02-09 15:10:00,73.34,73.35,73.21,73.22,69768.0,68.1833,68.1926,68.0625,68.0718,69768.0
2023-02-09 15:15:00,73.22,73.32,73.15,73.23,134713.0,68.0718,68.1647,68.0067,68.0811,134713.0
2023-02-09 15:20:00,73.22,73.35,73.2,73.23,97408.0,68.0718,68.1926,68.0532,68.0811,97408.0
2023-02-09 15:25:00,73.23,73.24,73.12,73.23,102970.0,68.0811,68.0904,67.9788,68.0811,102970.0
2023-02-09 15:30:00,73.22,73.28,73.14,73.2,140194.0,68.0718,68.1276,67.9974,68.0532,140194.0
2023-02-09 15:35:00,73.2,73.39,73.18,73.39,144910.0,68.0532,68.2298,68.0346,68.2298,144910.0
2023-02-09 15:40:00,73.39,73.54,73.29,73.54,145089.0,68.2298,68.3693,68.1369,68.3693,145089.0
2023-02-09 15:45:00,73.53,73.58,73.33,73.36,245189.0,68.36,68.4065,68.174,68.2019,245189.0
2023-02-09 15:50:00,73.35,73.52,73.35,73.45,394245.0,68.1926,68.3507,68.1926,68.2856,394245.0
2023-02-09 15:55:00,73.45,73.45,73.15,73.32,863077.0,68.2856,68.2856,68.0067,68.1647,863077.0
2023-02-10 09:30:00,73.42,74.04,73.42,74.0,271729.0,68.2577,68.8341,68.2577,68.7969,271729.0
2023-02-10 09:35:00,73.98,74.0,73.62,73.66,131838.0,68.7783,68.7969,68.4437,68.4808,131838.0
2023-02-10 09:40:00,73.66,73.7,73.45,73.68,130928.0,68.4808,68.518,68.2856,68.4994,130928.0
2023-02-10 09:45:00,73.67,73.91,73.62,73.85,73804.0,68.4901,68.7133,68.4437,68.6575,73804.0
2023-02-10 09:50:00,73.85,74.24,73.83,74.23,86631.0,68.6575,69.0201,68.6389,69.0108,86631.0
2023-02-10 09:55:00,74.23,74.43,74.18,74.35,108745.0,69.0108,69.1967,68.9643,69.1223,108745.0
2023-02-10 10:00:00,74.35,74.38,74.18,74.25,63754.0,69.1223,69.1502,68.9643,69.0294,63754.0
2023-02-10 10:05:00,74.27,74.35,74.21,74.3,101756.0,69.048,69.1223,68.9922,69.0758,101756.0
2023-02-10 10:10:00,74.3,74.45,74.27,74.33,134256.0,69.0758,69.2153,69.048,69.1037,134256.0
2023-02-10 10:15:00,74.32,74.75,74.26,74.73,169209.0,69.0944,69.4942,69.0387,69.4756,169209.0
2023-02-10 10:20:00,74.75,74.89,74.75,74.86,153067.0,69.4942,69.6244,69.4942,69.5965,153067.0
2023-02-10 10:25:00,74.86,74.91,74.75,74.89,86119.0,69.5965,69.643,69.4942,69.6244,86119.0
2023-02-10 10:30:00,74.89,74.94,74.72,74.81,59223.0,69.6244,69.6708,69.4663,69.55,59223.0
2023-02-10 10:35:00,74.81,75.01,74.76,74.88,192700.0,69.55,69.7359,69.5035,69.6151,192700.0
2023-02-10 10:40:00,74.87,74.87,74.68,74.77,72540.0,69.6058,69.6058,69.4291,69.5128,72540.0
2023-02-10 10:45:00,74.76,74.76,74.45,74.48,96735.0,69.5035,69.5035,69.2153,69.2432,96735.0
2023-02-10 10:50:00,74.47,74.51,74.35,74.48,95447.0,69.2339,69.2711,69.1223,69.2432,95447.0
2023-02-10 10:55:00,74.49,74.54,74.45,74.5,167917.0,69.2525,69.299,69.2153,69.2618,167917.0
2023-02-10 11:00:00,74.5,74.61,74.49,74.61,126927.0,69.2618,69.364,69.2525,69.364,126927.0
2023-02-10 11:05:00,74.64,74.76,74.61,74.73,67857.0,69.3919,69.5035,69.364,69.4756,67857.0
2023-02-10 11:10:00,74.73,74.8,74.66,74.8,62239.0,69.4756,69.5407,69.4105,69.5407,62239.0
2023-02-10 11:15:00,74.8,74.98,74.76,74.95,89531.0,69.5407,69.708,69.5035,69.6801,89531.0
2023-02-10 11:20:00,74.95,75.16,74.93,75.01,190999.0,69.6801,69.8754,69.6615,69.7359,190999.0
2023-02-10 11:25:00,74.99,75.03,74.9,74.93,79909.0,69.7173,69.7545,69.6337,69.6615,79909.0
2023-02-10 11:30:00,74.93,75.0,74.86,74.97,51903.0,69.6615,69.7266,69.5965,69.6987,51903.0
2023-02-10 11:35:00,74.97,74.99,74.89,74.92,42993.0,69.6987,69.7173,69.6244,69.6523,42993.0
2023-02-10 11:40:00,74.92,75.06,74.88,75.04,56980.0,69.6523,69.7824,69.6151,69.7638,56980.0
2023-02-10 11:45:00,75.04,75.16,74.93,74.99,92604.0,69.7638,69.8754,69.6615,69.7173,92604.0
2023-02-10 11:50:00,74.98,75.09,74.94,75.08,62807.0,69.708,69.8103,69.6708,69.801,62807.0
2023-02-10 11:55:00,75.08,75.2,75.05,75.17,89361.0,69.801,69.9126,69.7731,69.8847,89361.0
2023-02-10 12:00:00,75.18,75.2,74.98,75.0,47137.0,69.894,69.9126,69.708,69.7266,47137.0
2023-02-10 12:05:00,75.02,75.05,74.96,75.0,59543.0,69.7452,69.7731,69.6894,69.7266,59543.0
2023-02-10 12:10:00,74.99,75.02,74.89,74.97,75082.0,69.7173,69.7452,69.6244,69.6987,75082.0
2023-02-10 12:15:00,74.96,75.01,74.94,75.01,103608.0,69.6894,69.7359,69.6708,69.7359,103608.0
2023-02-10 12:20:00,75.02,75.16,75.02,75.13,104597.0,69.7452,69.8754,69.7452,69.8475,104597.0
2023-02-10 12:25:00,75.15,75.15,75.01,75.07,39533.0,69.8661,69.8661,69.7359,69.7917,39533.0
2023-02-10 12:30:00,75.07,75.25,75.07,75.23,43134.0,69.7917,69.959,69.7917,69.9405,43134.0
2023-02-10 12:35:00,75.23,75.24,75.03,75.08,45812.0,69.9405,69.9498,69.7545,69.801,45812.0
2023-02-10 12:40:00,75.08,75.09,74.94,74.97,45390.0,69.801,69.8103,69.6708,69.6987,45390.0
2023-02-10 12:45:00,74.97,75.05,74.93,75.02,75856.0,69.6987,69.7731,69.6615,69.7452,75856.0
2023-02-10 12:50:00,75.02,75.11,74.99,75.09,37392.0,69.7452,69.8289,69.7173,69.8103,37392.0
2023-02-10 12:55:00,75.1,75.16,75.04,75.16,46188.0,69.8196,69.8754,69.7638,69.8754,46188.0
2023-02-10 13:00:00,75.16,75.21,75.11,75.15,34834.0,69.8754,69.9219,69.8289,69.8661,34834.0
2023-02-10 13:05:00,75.15,75.17,75.07,75.07,66821.0,69.8661,69.8847,69.7917,69.7917,66821.0
2023-02-10 13:10:00,75.08,75.14,75.07,75.12,35299.0,69.801,69.8568,69.7917,69.8382,35299.0
2023-02-10 13:15:00,75.13,75.18,75.05,75.16,75938.0,69.8475,69.894,69.7731,69.8754,75938.0
2023-02-10 13:20:00,75.15,75.21,75.1,75.11,81136.0,69.8661,69.9219,69.8196,69.8289,81136.0
2023-02-10 13:25:00,75.1,75.18,75.05,75.05,47272.0,69.8196,69.894,69.7731,69.7731,47272.0
2023-02-10 13:30:00,75.06,75.08,74.99,75.03,44152.0,69.7824,69.801,69.7173,69.7545,44152.0
2023-02-10 13:35:00,75.03,75.08,75.02,75.07,39059.0,69.7545,69.801,69.7452,69.7917,39059.0
2023-02-10 13:40:00,75.07,75.08,74.94,74.96,56376.0,69.7917,69.801,69.6708,69.6894,56376.0
2023-02-10 13:45:00,74.96,75.02,74.89,74.99,47229.0,69.6894,69.7452,69.6244,69.7173,47229.0
2023-02-10 13:50:00,74.98,74.98,74.81,74.82,104178.0,69.708,69.708,69.55,69.5593,104178.0
2023-02-10 13:55:00,74.83,74.88,74.8,74.83,42021.0,69.5686,69.6151,69.5407,69.5686,42021.0
2023-02-10 14:00:00,74.84,74.86,74.74,74.79,36823.0,69.5779,69.5965,69.4849,69.5314,36823.0
2023-02-10 14:05:00,74.79,74.85,74.76,74.81,45268.0,69.5314,69.5872,69.5035,69.55,45268.0
2023-02-10 14:10:00,74.8,74.83,74.74,74.81,49467.0,69.5407,69.5686,69.4849,69.55,49467.0
2023-02-10 14:15:00,74.81,74.85,74.78,74.83,34379.0,69.55,69.5872,69.5221,69.5686,34379.0
2023-02-10 14:20:00,74.83,74.91,74.8,74.85,67554.0,69.5686,69.643,69.5407,69.5872,67554.0
2023-02-10 14:25:00,74.84,74.84,74.72,74.76,58823.0,69.5779,69.5779,69.4663,69.5035,58823.0
2023-02-10 14:30:00,74.76,74.94,74.74,74.93,43026.0,69.5035,69.6708,69.4849,69.6615,43026.0
2023-02-10 14:35:00,74.92,74.94,74.83,74.88,39900.0,69.6523,69.6708,69.5686,69.6151,39900.0
2023-02-10 14:40:00,74.88,74.88,74.8,74.84,35623.0,69.6151,69.6151,69.5407,69.5779,35623.0
2023-02-10 14:45:00,74.86,74.92,74.82,74.88,32364.0,69.5965,69.6523,69.5593,69.6151,32364.0
2023-02-10 14:50:00,74.87,74.9,74.8,74.87,48623.0,69.6058,69.6337,69.5407,69.6058,48623.0
2023-02-10 14:55:00,74.86,74.88,74.79,74.86,53221.0,69.5965,69.6151,69.5314,69.5965,53221.0
2023-02-10 15:00:00,74.86,74.91,74.76,74.76,43938.0,69.5965,69.643,69.5035,69.5035,43938.0
2023-02-10 15:05:00,74.77,74.9,74.75,74.82,38617.0,69.5128,69.6337,69.4942,69.5593,38617.0
2023-02-10 15:10:00,74.82,74.85,74.77,74.81,85769.0,69.5593,69.5872,69.5128,69.55,85769.0
2023-02-10 15:15:00,74.81,74.83,74.72,74.77,45493.0,69.55,69.5686,69.4663,69.5128,45493.0
2023-02-10 15:20:00,74.76,74.78,74.64,74.66,135275.0,69.5035,69.5221,69.3919,69.4105,135275.0
2023-02-10 15:25:00,74.66,74.73,74.53,74.56,96217.0,69.4105,69.4756,69.2897,69.3176,96217.0
2023-02-10 15:30:00,74.56,74.68,74.51,74.67,160451.0,69.3176,69.4291,69.2711,69.4198,160451.0
2023-02-10 15:35:00,74.67,74.75,74.66,74.72,112587.0,69.4198,69.4942,69.4105,69.4663,112587.0
2023-02-10 15:40:00,74.72,74.73,74.65,74.67,116296.0,69.4663,69.4756,69.4012,69.4198,116296.0
2023-02-10 15:45:00,74.67,74.75,74.67,74.73,163613.0,69.4198,69.4942,69.4198,69.4756,163613.0
2023-02-10 15:50:00,74.73,74.85,74.64,74.8,253754.0,69.4756,69.5872,69.3919,69.5407,253754.0
2023-02-10 15:55:00,74.8,74.84,74.66,74.77,488969.0,69.5407,69.5779,69.4105,69.5128,488969.0
2023-02-13 09:30:00,75.34,75.64,75.22,75.25,292545.0,70.0427,70.3216,69.9312,69.959,292545.0
2023-02-13 09:35:00,75.25,75.35,75.22,75.32,45465.0,69.959,70.052,69.9312,70.0241,45465.0
2023-02-13 09:40:00,75.34,75.69,75.33,75.65,166390.0,70.0427,70.3681,70.0334,70.3309,166390.0
2023-02-13 09:45:00,75.65,75.66,75.49,75.54,112426.0,70.3309,70.3402,70.1822,70.2287,112426.0
2023-02-13 09:50:00,75.55,75.58,75.36,75.38,104076.0,70.238,70.2658,70.0613,70.0799,104076.0
2023-02-13 09:55:00,75.38,75.44,75.26,75.27,32977.0,70.0799,70.1357,69.9683,69.9776,32977.0
2023-02-13 10:00:00,75.28,75.42,75.26,75.4,74340.0,69.9869,70.1171,69.9683,70.0985,74340.0
2023-02-13 10:05:00,75.39,75.43,75.35,75.42,41398.0,70.0892,70.1264,70.052,70.1171,41398.0
2023-02-13 10:10:00,75.41,75.61,75.39,75.6,61686.0,70.1078,70.2937,70.0892,70.2844,61686.0
2023-02-13 10:15:00,75.6,75.65,75.48,75.63,99982.0,70.2844,70.3309,70.1729,70.3123,99982.0
2023-02-13 10:20:00,75.64,75.67,75.56,75.58,61906.0,70.3216,70.3495,70.2473,70.2658,61906.0
2023-02-13 10:25:00,75.58,75.62,75.5,75.53,53050.0,70.2658,70.303,70.1915,70.2194,53050.0
2023-02-13 10:30:00,75.56,75.62,75.49,75.59,74311.0,70.2473,70.303,70.1822,70.2751,74311.0
2023-02-13 10:35:00,75.59,75.61,75.46,75.48,80139.0,70.2751,70.2937,70.1543,70.1729,80139.0
2023-02-13 10:40:00,75.48,75.53,75.43,75.49,40533.0,70.1729,70.2194,70.1264,70.1822,40533.0
2023-02-13 10:45:00,75.5,75.57,75.44,75.57,24628.0,70.1915,70.2565,70.1357,70.2565,24628.0
2023-02-13 10:50:00,75.58,75.61,75.51,75.59,32196.0,70.2658,70.2937,70.2008,70.2751,32196.0
2023-02-13 10:55:00,75.59,75.7,75.58,75.63,157219.0,70.2751,70.3774,70.2658,70.3123,157219.0
2023-02-13 11:00:00,75.64,75.73,75.62,75.7,47498.0,70.3216,70.4053,70.303,70.3774,47498.0
2023-02-13 11:05:00,75.7,75.83,75.69,75.8,46650.0,70.3774,70.4983,70.3681,70.4704,46650.0
2023-02-13 11:10:00,75.78,75.78,75.67,75.75,44550.0,70.4518,70.4518,70.3495,70.4239,44550.0
2023-02-13 11:15:00,75.74,75.76,75.68,75.7,46577.0,70.4146,70.4332,70.3588,70.3774,46577.0
2023-02-13 11:20:00,75.7,75.79,75.68,75.76,21862.0,70.3774,70.4611,70.3588,70.4332,21862.0
2023-02-13 11:25:00,75.76,75.81,75.63,75.66,75088.0,70.4332,70.4797,70.3123,70.3402,75088.0
2023-02-13 11:30:00,75.66,75.68,75.48,75.5,78722.0,70.3402,70.3588,70.1729,70.1915,78722.0
2023-02-13 11:35:00,75.49,75.52,75.42,75.48,52819.0,70.1822,70.2101,70.1171,70.1729,52819.0
2023-02-13 11:40:00,75.47,75.6,75.41,75.54,29274.0,70.1636,70.2844,70.1078,70.2287,29274.0
2023-02-13 11:45:00,75.54,75.64,75.5,75.51,59195.0,70.2287,70.3216,70.1915,70.2008,59195.0
2023-02-13 11:50:00,75.51,75.53,75.31,75.34,50375.0,70.2008,70.2194,70.0148,70.0427,50375.0
2023-02-13 11:55:00,75.34,75.34,75.23,75.31,43461.0,70.0427,70.0427,69.9405,70.0148,43461.0
2023-02-13 12:00:00,75.3,75.41,75.25,75.32,40560.0,70.0055,70.1078,69.959,70.0241,40560.0
2023-02-13 12:05:00,75.32,75.46,75.28,75.42,39081.0,70.0241,70.1543,69.9869,70.1171,39081.0
2023-02-13 12:10:00,75.42,75.42,75.24,75.25,27624.0,70.1171,70.1171,69.9498,69.959,27624.0
2023-02-13 12:15:00,75.26,75.29,75.16,75.28,20204.0,69.9683,69.9962,69.8754,69.9869,20204.0
2023-02-13 12:20:00,75.28,75.39,75.26,75.35,21823.0,69.9869,70.0892,69.9683,70.052,21823.0
2023-02-13 12:25:00,75.34,75.41,75.32,75.41,31913.0,70.0427,70.1078,70.0241,70.1078,31913.0
2023-02-13 12:30:00,75.4,75.45,75.38,75.41,40265.0,70.0985,70.145,70.0799,70.1078,40265.0
2023-02-13 12:35:00,75.41,75.46,75.38,75.4,101145.0,70.1078,70.1543,70.0799,70.0985,101145.0
2023-02-13 12:40:00,75.39,75.49,75.36,75.47,46188.0,70.0892,70.1822,70.0613,70.1636,46188.0
2023-02-13 12:45:00,75.47,75.52,75.45,75.45,70534.0,70.1636,70.2101,70.145,70.145,70534.0
2023-02-13 12:50:00,75.45,75.46,75.37,75.42,40360.0,70.145,70.1543,70.0706,70.1171,40360.0
2023-02-13 12:55:00,75.42,75.48,75.4,75.42,30739.0,70.1171,70.1729,70.0985,70.1171,30739.0
2023-02-13 13:00:00,75.42,75.44,75.35,75.39,41631.0,70.1171,70.1357,70.052,70.0892,41631.0
2023-02-13 13:05:00,75.4,75.43,75.37,75.38,29267.0,70.0985,70.1264,70.0706,70.0799,29267.0
2023-02-13 13:10:00,75.38,75.41,75.33,75.36,27646.0,70.0799,70.1078,70.0334,70.0613,27646.0
2023-02-13 13:15:00,75.36,75.46,75.35,75.44,20238.0,70.0613,70.1543,70.052,70.1357,20238.0
2023-02-13 13:20:00,75.44,75.5,75.42,75.46,23202.0,70.1357,70.1915,70.1171,70.1543,23202.0
2023-02-13 13:25:00,75.45,75.56,75.44,75.49,19101.0,70.145,70.2473,70.1357,70.1822,19101.0
2023-02-13 13:30:00,75.5,75.65,75.5,75.61,38012.0,70.1915,70.3309,70.1915,70.2937,38012.0
2023-02-13 13:35:00,75.62,75.73,75.6,75.7,49495.0,70.303,70.4053,70.2844,70.3774,49495.0
2023-02-13 13:40:00,75.7,75.75,75.65,75.72,50021.0,70.3774,70.4239,70.3309,70.396,50021.0
2023-02-13 13:45:00,75.72,75.86,75.71,75.85,73375.0,70.396,70.5262,70.3867,70.5169,73375.0
2023-02-13 13:50:00,75.84,75.88,75.78,75.87,56472.0,70.5076,70.5448,70.4518,70.5355,56472.0
2023-02-13 13:55:00,75.87,75.96,75.85,75.95,85415.0,70.5355,70.6191,70.5169,70.6098,85415.0
2023-02-13 14:00:00,75.96,76.02,75.86,75.87,56169.0,70.6191,70.6749,70.5262,70.5355,56169.0
2023-02-13 14:05:00,75.88,75.9,75.79,75.79,69545.0,70.5448,70.5633,70.4611,70.4611,69545.0
2023-02-13 14:10:00,75.8,75.87,75.77,75.83,42892.0,70.4704,70.5355,70.4425,70.4983,42892.0
2023-02-13 14:15:00,75.83,75.86,75.79,75.83,41640.0,70.4983,70.5262,70.4611,70.4983,41640.0
2023-02-13 14:20:00,75.83,75.83,75.7,75.7,45818.0,70.4983,70.4983,70.3774,70.3774,45818.0
2023-02-13 14:25:00,75.69,75.71,75.63,75.64,40223.0,70.3681,70.3867,70.3123,70.3216,40223.0
2023-02-13 14:30:00,75.63,75.66,75.57,75.58,59531.0,70.3123,70.3402,70.2565,70.2658,59531.0
2023-02-13 14:35:00,75.57,75.65,75.55,75.65,49570.0,70.2565,70.3309,70.238,70.3309,49570.0
2023-02-13 14:40:00,75.66,75.67,75.59,75.67,61719.0,70.3402,70.3495,70.2751,70.3495,61719.0
2023-02-13 14:45:00,75.66,75.68,75.54,75.56,44046.0,70.3402,70.3588,70.2287,70.2473,44046.0
2023-02-13 14:50:00,75.54,75.57,75.52,75.53,36371.0,70.2287,70.2565,70.2101,70.2194,36371.0
2023-02-13 14:55:00,75.52,75.54,75.5,75.53,25734.0,70.2101,70.2287,70.1915,70.2194,25734.0
2023-02-13 15:00:00,75.53,75.53,75.41,75.42,32251.0,70.2194,70.2194,70.1078,70.1171,32251.0
2023-02-13 15:05:00,75.43,75.51,75.4,75.51,36384.0,70.1264,70.2008,70.0985,70.2008,36384.0
2023-02-13 15:10:00,75.51,75.51,75.36,75.39,138994.0,70.2008,70.2008,70.0613,70.0892,138994.0
2023-02-13 15:15:00,75.39,75.44,75.36,75.4,66737.0,70.0892,70.1357,70.0613,70.0985,66737.0
2023-02-13 15:20:00,75.4,75.54,75.4,75.53,41828.0,70.0985,70.2287,70.0985,70.2194,41828.0
2023-02-13 15:25:00,75.53,75.64,75.52,75.53,44657.0,70.2194,70.3216,70.2101,70.2194,44657.0
2023-02-13 15:30:00,75.54,75.67,75.53,75.64,54895.0,70.2287,70.3495,70.2194,70.3216,54895.0
2023-02-13 15:35:00,75.64,75.74,75.6,75.67,62356.0,70.3216,70.4146,70.2844,70.3495,62356.0
2023-02-13 15:40:00,75.66,75.74,75.65,75.66,94229.0,70.3402,70.4146,70.3309,70.3402,94229.0
2023-02-13 15:45:00,75.66,75.68,75.55,75.64,128396.0,70.3402,70.3588,70.238,70.3216,128396.0
2023-02-13 15:50:00,75.64,75.7,75.61,75.67,172751.0,70.3216,70.3774,70.2937,70.3495,172751.0
2023-02-13 15:55:00,75.67,75.73,75.56,75.62,494750.0,70.3495,70.4053,70.2473,70.303,494750.0
2023-02-14 09:30:00,75.29,75.38,74.8,75.12,231873.0,69.9962,70.0799,69.5407,69.8382,231873.0
2023-02-14 09:35:00,75.06,75.25,74.89,75.15,58690.0,69.7824,69.959,69.6244,69.8661,58690.0
2023-02-14 09:40:00,75.15,75.31,75.07,75.28,48547.0,69.8661,70.0148,69.7917,69.9869,48547.0
2023-02-14 09:45:00,75.32,75.62,75.26,75.46,26970.0,70.0241,70.303,69.9683,70.1543,26970.0
2023-02-14 09:50:00,75.46,75.66,75.44,75.59,70711.0,70.1543,70.3402,70.1357,70.2751,70711.0
2023-02-14 09:55:00,75.61,75.9,75.55,75.88,54276.0,70.2937,70.5633,70.238,70.5448,54276.0
2023-02-14 10:00:00,75.87,75.87,75.64,75.73,43270.0,70.5355,70.5355,70.3216,70.4053,43270.0
2023-02-14 10:05:00,75.75,75.75,75.59,75.72,42601.0,70.4239,70.4239,70.2751,70.396,42601.0
2023-02-14 10:10:00,75.71,76.0,75.69,75.96,76522.0,70.3867,70.6563,70.3681,70.6191,76522.0
2023-02-14 10:15:00,75.98,76.13,75.92,75.92,64253.0,70.6377,70.7772,70.5819,70.5819,64253.0
2023-02-14 10:20:00,75.92,75.95,75.82,75.84,31619.0,70.5819,70.6098,70.489,70.5076,31619.0
2023-02-14 10:25:00,75.84,75.84,75.48,75.5,79956.0,70.5076,70.5076,70.1729,70.1915,79956.0
2023-02-14 10:30:00,75.48,75.56,75.43,75.51,53110.0,70.1729,70.2473,70.1264,70.2008,53110.0
2023-02-14 10:35:00,75.52,75.53,75.21,75.24,210300.0,70.2101,70.2194,69.9219,69.9498,210300.0
2023-02-14 10:40:00,75.2,75.48,75.19,75.47,57910.0,69.9126,70.1729,69.9033,70.1636,57910.0
2023-02-14 10:45:00,75.46,75.48,75.31,75.4,72983.0,70.1543,70.1729,70.0148,70.0985,72983.0
2023-02-14 10:50:00,75.39,75.43,75.3,75.41,68152.0,70.0892,70.1264,70.0055,70.1078,68152.0
2023-02-14 10:55:00,75.42,75.55,75.37,75.49,24202.0,70.1171,70.238,70.0706,70.1822,24202.0
2023-02-14 11:00:00,75.49,75.81,75.49,75.79,36853.0,70.1822,70.4797,70.1822,70.4611,36853.0
2023-02-14 11:05:00,75.8,75.87,75.74,75.74,44837.0,70.4704,70.5355,70.4146,70.4146,44837.0
2023-02-14 11:10:00,75.75,75.78,75.56,75.62,48326.0,70.4239,70.4518,70.2473,70.303,48326.0
2023-02-14 11:15:00,75.61,75.76,75.59,75.73,32556.0,70.2937,70.4332,70.2751,70.4053,32556.0
2023-02-14 11:20:00,75.71,75.74,75.65,75.73,20491.0,70.3867,70.4146,70.3309,70.4053,20491.0
2023-02-14 11:25:00,75.72,75.73,75.39,75.39,44308.0,70.396,70.4053,70.0892,70.0892,44308.0
2023-02-14 11:30:00,75.39,75.39,75.24,75.29,48787.0,70.0892,70.0892,69.9498,69.9962,48787.0
2023-02-14 11:35:00,75.28,75.39,75.26,75.39,39972.0,69.9869,70.0892,69.9683,70.0892,39972.0
2023-02-14 11:40:00,75.4,75.44,75.31,75.36,43514.0,70.0985,70.1357,70.0148,70.0613,43514.0
2023-02-14 11:45:00,75.35,75.55,75.34,75.52,37352.0,70.052,70.238,70.0427,70.2101,37352.0
2023-02-14 11:50:00,75.52,75.54,75.37,75.51,33365.0,70.2101,70.2287,70.0706,70.2008,33365.0
2023-02-14 11:55:00,75.48,75.57,75.4,75.53,43515.0,70.1729,70.2565,70.0985,70.2194,43515.0
2023-02-14 12:00:00,75.53,75.6,75.48,75.56,21762.0,70.2194,70.2844,70.1729,70.2473,21762.0
2023-02-14 12:05:00,75.56,75.64,75.53,75.63,25733.0,70.2473,70.3216,70.2194,70.3123,25733.0
2023-02-14 12:10:00,75.64,75.76,75.63,75.7,63116.0,70.3216,70.4332,70.3123,70.3774,63116.0
2023-02-14 12:15:00,75.7,75.72,75.62,75.64,40673.0,70.3774,70.396,70.303,70.3216,40673.0
2023-02-14 12:20:00,75.64,75.68,75.55,75.57,35059.0,70.3216,70.3588,70.238,70.2565,35059.0
2023-02-14 12:25:00,75.57,75.68,75.57,75.57,18176.0,70.2565,70.3588,70.2565,70.2565,18176.0
2023-02-14 12:30:00,75.59,75.71,75.58,75.71,25855.0,70.2751,70.3867,70.2658,70.3867,25855.0
2023-02-14 12:35:00,75.71,75.72,75.56,75.61,18618.0,70.3867,70.396,70.2473,70.2937,18618.0
2023-02-14 12:40:00,75.6,75.68,75.59,75.61,17559.0,70.2844,70.3588,70.2751,70.2937,17559.0
2023-02-14 12:45:00,75.62,75.71,75.59,75.67,20756.0,70.303,70.3867,70.2751,70.3495,20756.0
2023-02-14 12:50:00,75.67,75.67,75.59,75.64,13942.0,70.3495,70.3495,70.2751,70.3216,13942.0
2023-02-14 12:55:00,75.61,75.73,75.59,75.72,17993.0,70.2937,70.4053,70.2751,70.396,17993.0
2023-02-14 13:00:00,75.72,75.9,75.71,75.82,127469.0,70.396,70.5633,70.3867,70.489,127469.0
2023-02-14 13:05:00,75.8,75.84,75.77,75.82,43880.0,70.4704,70.5076,70.4425,70.489,43880.0
2023-02-14 13:10:00,75.83,75.85,75.75,75.83,25675.0,70.4983,70.5169,70.4239,70.4983,25675.0
2023-02-14 13:15:00,75.83,76.01,75.82,75.94,33370.0,70.4983,70.6656,70.489,70.6005,33370.0
2023-02-14 13:20:00,75.95,75.98,75.83,75.88,46746.0,70.6098,70.6377,70.4983,70.5448,46746.0
2023-02-14 13:25:00,75.87,75.88,75.82,75.82,15316.0,70.5355,70.5448,70.489,70.489,15316.0
2023-02-14 13:30:00,75.83,75.92,75.81,75.9,21621.0,70.4983,70.5819,70.4797,70.5633,21621.0
2023-02-14 13:35:00,75.9,75.91,75.84,75.87,22728.0,70.5633,70.5726,70.5076,70.5355,22728.0
2023-02-14 13:40:00,75.86,75.88,75.76,75.76,22884.0,70.5262,70.5448,70.4332,70.4332,22884.0
2023-02-14 13:45:00,75.77,75.92,75.77,75.9,15224.0,70.4425,70.5819,70.4425,70.5633,15224.0
2023-02-14 13:50:00,75.91,76.03,75.88,76.0,34526.0,70.5726,70.6842,70.5448,70.6563,34526.0
2023-02-14 13:55:00,76.0,76.07,75.99,76.06,32426.0,70.6563,70.7214,70.647,70.7121,32426.0
2023-02-14 14:00:00,76.06,76.16,76.0,76.11,47074.0,70.7121,70.8051,70.6563,70.7586,47074.0
2023-02-14 14:05:00,76.12,76.12,75.86,75.94,119153.0,70.7679,70.7679,70.5262,70.6005,119153.0
2023-02-14 14:10:00,75.94,75.97,75.86,75.89,25161.0,70.6005,70.6284,70.5262,70.554,25161.0
2023-02-14 14:15:00,75.89,76.03,75.88,76.01,36253.0,70.554,70.6842,70.5448,70.6656,36253.0
2023-02-14 14:20:00,76.01,76.06,75.97,75.99,27436.0,70.6656,70.7121,70.6284,70.647,27436.0
2023-02-14 14:25:00,76.0,76.01,75.92,75.96,27917.0,70.6563,70.6656,70.5819,70.6191,27917.0
2023-02-14 14:30:00,75.97,76.06,75.95,76.05,26980.0,70.6284,70.7121,70.6098,70.7028,26980.0
2023-02-14 14:35:00,76.05,76.17,76.05,76.14,43663.0,70.7028,70.8144,70.7028,70.7865,43663.0
2023-02-14 14:40:00,76.14,76.17,76.12,76.14,29344.0,70.7865,70.8144,70.7679,70.7865,29344.0
2023-02-14 14:45:00,76.15,76.19,76.06,76.06,40076.0,70.7958,70.833,70.7121,70.7121,40076.0
2023-02-14 14:50:00,76.07,76.1,76.05,76.08,34369.0,70.7214,70.7493,70.7028,70.7307,34369.0
2023-02-14 14:55:00,76.08,76.17,76.06,76.08,32719.0,70.7307,70.8144,70.7121,70.7307,32719.0
2023-02-14 15:00:00,76.08,76.13,76.01,76.02,41596.0,70.7307,70.7772,70.6656,70.6749,41596.0
2023-02-14 15:05:00,76.03,76.03,75.92,75.99,32189.0,70.6842,70.6842,70.5819,70.647,32189.0
2023-02-14 15:10:00,75.99,76.03,75.92,76.02,56281.0,70.647,70.6842,70.5819,70.6749,56281.0
2023-02-14 15:15:00,76.02,76.09,75.99,76.09,70284.0,70.6749,70.74,70.647,70.74,70284.0
2023-02-14 15:20:00,76.08,76.15,76.07,76.13,73483.0,70.7307,70.7958,70.7214,70.7772,73483.0
2023-02-14 15:25:00,76.12,76.21,76.09,76.17,44835.0,70.7679,70.8515,70.74,70.8144,44835.0
2023-02-14 15:30:00,76.17,76.22,76.11,76.16,58138.0,70.8144,70.8608,70.7586,70.8051,58138.0
2023-02-14 15:35:00,76.17,76.17,76.06,76.09,102490.0,70.8144,70.8144,70.7121,70.74,102490.0
2023-02-14 15:40:00,76.08,76.3,76.07,76.29,98477.0,70.7307,70.9352,70.7214,70.9259,98477.0
2023-02-14 15:45:00,76.28,76.33,76.24,76.25,202626.0,70.9166,70.9631,70.8794,70.8887,202626.0
2023-02-14 15:50:00,76.23,76.31,76.13,76.31,233895.0,70.8701,70.9445,70.7772,70.9445,233895.0
2023-02-14 15:55:00,76.31,76.33,75.96,76.01,499871.0,70.9445,70.9631,70.6191,70.6656,499871.0
2023-02-15 09:30:00,75.65,76.57,75.65,76.51,273795.0,70.3309,71.1862,70.3309,71.1305,273795.0
2023-02-15 09:35:00,76.51,76.57,76.37,76.56,108190.0,71.1305,71.1862,71.0003,71.1769,108190.0
2023-02-15 09:40:00,76.56,76.59,76.41,76.5,105877.0,71.1769,71.2048,71.0375,71.1212,105877.0
2023-02-15 09:45:00,76.51,76.75,76.48,76.74,71644.0,71.1305,71.3536,71.1026,71.3443,71644.0
2023-02-15 09:50:00,76.75,76.79,76.58,76.69,99069.0,71.3536,71.3908,71.1955,71.2978,99069.0
2023-02-15 09:55:00,76.67,76.7,76.53,76.62,116912.0,71.2792,71.3071,71.149,71.2327,116912.0
2023-02-15 10:00:00,76.62,76.77,76.57,76.72,53433.0,71.2327,71.3722,71.1862,71.3257,53433.0
2023-02-15 10:05:00,76.7,76.77,76.54,76.67,106865.0,71.3071,71.3722,71.1583,71.2792,106865.0
2023-02-15 10:10:00,76.67,76.71,76.54,76.6,74293.0,71.2792,71.3164,71.1583,71.2141,74293.0
2023-02-15 10:15:00,76.59,76.83,76.52,76.82,47120.0,71.2048,71.428,71.1398,71.4187,47120.0
2023-02-15 10:20:00,76.83,76.93,76.75,76.87,107629.0,71.428,71.5209,71.3536,71.4651,107629.0
2023-02-15 10:25:00,76.86,76.86,76.69,76.75,114614.0,71.4558,71.4558,71.2978,71.3536,114614.0
2023-02-15 10:30:00,76.75,76.84,76.7,76.78,76223.0,71.3536,71.4373,71.3071,71.3815,76223.0
2023-02-15 10:35:00,76.78,76.78,76.56,76.57,57503.0,71.3815,71.3815,71.1769,71.1862,57503.0
2023-02-15 10:40:00,76.57,76.58,76.38,76.39,58272.0,71.1862,71.1955,71.0096,71.0189,58272.0
2023-02-15 10:45:00,76.39,76.46,76.35,76.39,47466.0,71.0189,71.084,70.9817,71.0189,47466.0
2023-02-15 10:50:00,76.39,76.43,76.33,76.33,75298.0,71.0189,71.0561,70.9631,70.9631,75298.0
2023-02-15 10:55:00,76.31,76.38,76.26,76.32,55434.0,70.9445,71.0096,70.898,70.9538,55434.0
2023-02-15 11:00:00,76.31,76.42,76.28,76.37,70014.0,70.9445,71.0468,70.9166,71.0003,70014.0
2023-02-15 11:05:00,76.38,76.46,76.33,76.42,42269.0,71.0096,71.084,70.9631,71.0468,42269.0
2023-02-15 11:10:00,76.43,76.43,76.35,76.36,43011.0,71.0561,71.0561,70.9817,70.991,43011.0
2023-02-15 11:15:00,76.36,76.37,76.25,76.34,59412.0,70.991,71.0003,70.8887,70.9724,59412.0
2023-02-15 11:20:00,76.34,76.37,76.29,76.37,39066.0,70.9724,71.0003,70.9259,71.0003,39066.0
2023-02-15 11:25:00,76.37,76.47,76.36,76.46,52845.0,71.0003,71.0933,70.991,71.084,52845.0
2023-02-15 11:30:00,76.48,76.49,76.35,76.38,51777.0,71.1026,71.1119,70.9817,71.0096,51777.0
2023-02-15 11:35:00,76.38,76.4,76.28,76.34,50359.0,71.0096,71.0282,70.9166,70.9724,50359.0
2023-02-15 11:40:00,76.34,76.38,76.28,76.33,56004.0,70.9724,71.0096,70.9166,70.9631,56004.0
2023-02-15 11:45:00,76.33,76.4,76.3,76.34,53836.0,70.9631,71.0282,70.9352,70.9724,53836.0
2023-02-15 11:50:00,76.35,76.4,76.31,76.35,49323.0,70.9817,71.0282,70.9445,70.9817,49323.0
2023-02-15 11:55:00,76.35,76.37,76.32,76.34,72930.0,70.9817,71.0003,70.9538,70.9724,72930.0
2023-02-15 12:00:00,76.34,76.36,76.22,76.25,36030.0,70.9724,70.991,70.8608,70.8887,36030.0
2023-02-15 12:05:00,76.25,76.27,76.12,76.26,31634.0,70.8887,70.9073,70.7679,70.898,31634.0
2023-02-15 12:10:00,76.27,76.28,76.17,76.19,30449.0,70.9073,70.9166,70.8144,70.833,30449.0
2023-02-15 12:15:00,76.2,76.21,76.14,76.2,35831.0,70.8423,70.8515,70.7865,70.8423,35831.0
2023-02-15 12:20:00,76.19,76.21,76.16,76.2,28938.0,70.833,70.8515,70.8051,70.8423,28938.0
2023-02-15 12:25:00,76.2,76.26,76.15,76.18,72447.0,70.8423,70.898,70.7958,70.8237,72447.0
2023-02-15 12:30:00,76.17,76.24,76.16,76.24,49013.0,70.8144,70.8794,70.8051,70.8794,49013.0
2023-02-15 12:35:00,76.23,76.29,76.17,76.28,65723.0,70.8701,70.9259,70.8144,70.9166,65723.0
2023-02-15 12:40:00,76.28,76.28,76.2,76.26,35999.0,70.9166,70.9166,70.8423,70.898,35999.0
2023-02-15 12:45:00,76.25,76.35,76.24,76.34,89950.0,70.8887,70.9817,70.8794,70.9724,89950.0
2023-02-15 12:50:00,76.33,76.33,76.24,76.31,104753.0,70.9631,70.9631,70.8794,70.9445,104753.0
2023-02-15 12:55:00,76.31,76.32,76.24,76.3,34349.0,70.9445,70.9538,70.8794,70.9352,34349.0
2023-02-15 13:00:00,76.28,76.34,76.24,76.25,44855.0,70.9166,70.9724,70.8794,70.8887,44855.0
2023-02-15 13:05:00,76.25,76.33,76.24,76.3,52381.0,70.8887,70.9631,70.8794,70.9352,52381.0
2023-02-15 13:10:00,76.31,76.33,76.27,76.32,34821.0,70.9445,70.9631,70.9073,70.9538,34821.0
2023-02-15 13:15:00,76.32,76.43,76.31,76.42,39890.0,70.9538,71.0561,70.9445,71.0468,39890.0
2023-02-15 13:20:00,76.42,76.49,76.37,76.47,33906.0,71.0468,71.1119,71.0003,71.0933,33906.0
2023-02-15 13:25:00,76.47,76.59,76.46,76.59,35857.0,71.0933,71.2048,71.084,71.2048,35857.0
2023-02-15 13:30:00,76.59,76.63,76.53,76.6,45849.0,71.2048,71.242,71.149,71.2141,45849.0
2023-02-15 13:35:00,76.6,76.63,76.57,76.58,33161.0,71.2141,71.242,71.1862,71.1955,33161.0
2023-02-15 13:40:00,76.57,76.72,76.56,76.71,42129.0,71.1862,71.3257,71.1769,71.3164,42129.0
2023-02-15 13:45:00,76.71,76.76,76.67,76.76,63268.0,71.3164,71.3629,71.2792,71.3629,63268.0
2023-02-15 13:50:00,76.76,76.85,76.71,76.81,49914.0,71.3629,71.4465,71.3164,71.4094,49914.0
2023-02-15 13:55:00,76.82,76.85,76.78,76.81,43887.0,71.4187,71.4465,71.3815,71.4094,43887.0
2023-02-15 14:00:00,76.81,76.82,76.7,76.72,50377.0,71.4094,71.4187,71.3071,71.3257,50377.0
2023-02-15 14:05:00,76.72,76.81,76.71,76.81,47353.0,71.3257,71.4094,71.3164,71.4094,47353.0
2023-02-15 14:10:00,76.81,76.82,76.75,76.79,43468.0,71.4094,71.4187,71.3536,71.3908,43468.0
2023-02-15 14:15:00,76.78,76.8,76.73,76.74,54516.0,71.3815,71.4001,71.335,71.3443,54516.0
2023-02-15 14:20:00,76.74,76.79,76.71,76.78,35088.0,71.3443,71.3908,71.3164,71.3815,35088.0
2023-02-15 14:25:00,76.78,76.79,76.72,76.78,43190.0,71.3815,71.3908,71.3257,71.3815,43190.0
2023-02-15 14:30:00,76.78,76.89,76.76,76.89,87911.0,71.3815,71.4837,71.3629,71.4837,87911.0
2023-02-15 14:35:00,76.89,76.9,76.79,76.82,44248.0,71.4837,71.493,71.3908,71.4187,44248.0
2023-02-15 14:40:00,76.81,76.92,76.81,76.89,52655.0,71.4094,71.5116,71.4094,71.4837,52655.0
2023-02-15 14:45:00,76.9,76.91,76.85,76.87,37122.0,71.493,71.5023,71.4465,71.4651,37122.0
2023-02-15 14:50:00,76.87,76.9,76.79,76.8,51124.0,71.4651,71.493,71.3908,71.4001,51124.0
2023-02-15 14:55:00,76.8,76.84,76.74,76.78,48519.0,71.4001,71.4373,71.3443,71.3815,48519.0
2023-02-15 15:00:00,76.78,76.9,76.78,76.9,37119.0,71.3815,71.493,71.3815,71.493,37119.0
2023-02-15 15:05:00,76.9,76.93,76.88,76.92,53268.0,71.493,71.5209,71.4744,71.5116,53268.0
2023-02-15 15:10:00,76.92,76.94,76.87,76.89,53083.0,71.5116,71.5302,71.4651,71.4837,53083.0
2023-02-15 15:15:00,76.9,76.91,76.81,76.83,46159.0,71.493,71.5023,71.4094,71.428,46159.0
2023-02-15 15:20:00,76.84,76.89,76.82,76.85,39439.0,71.4373,71.4837,71.4187,71.4465,39439.0
2023-02-15 15:25:00,76.84,76.92,76.82,76.9,61815.0,71.4373,71.5116,71.4187,71.493,61815.0
2023-02-15 15:30:00,76.9,76.98,76.87,76.91,70582.0,71.493,71.5674,71.4651,71.5023,70582.0
2023-02-15 15:35:00,76.9,76.99,76.89,76.95,74156.0,71.493,71.5767,71.4837,71.5395,74156.0
2023-02-15 15:40:00,76.95,77.0,76.91,76.94,83231.0,71.5395,71.586,71.5023,71.5302,83231.0
2023-02-15 15:45:00,76.94,77.05,76.92,77.04,123181.0,71.5302,71.6325,71.5116,71.6232,123181.0
2023-02-15 15:50:00,77.03,77.09,76.92,76.96,198179.0,71.6139,71.6697,71.5116,71.5488,198179.0
2023-02-15 15:55:00,76.95,77.02,76.89,76.94,708225.0,71.5395,71.6046,71.4837,71.5302,708225.0
2023-02-16 09:30:00,75.8,76.06,75.7,76.03,211246.0,70.4704,70.7121,70.3774,70.6842,211246.0
2023-02-16 09:35:00,76.02,76.16,75.95,76.09,78829.0,70.6749,70.8051,70.6098,70.74,78829.0
2023-02-16 09:40:00,76.06,76.17,75.86,75.96,176561.0,70.7121,70.8144,70.5262,70.6191,176561.0
2023-02-16 09:45:00,75.95,75.95,75.7,75.7,67081.0,70.6098,70.6098,70.3774,70.3774,67081.0
2023-02-16 09:50:00,75.7,75.91,75.69,75.79,50481.0,70.3774,70.5726,70.3681,70.4611,50481.0
2023-02-16 09:55:00,75.78,75.85,75.72,75.77,68300.0,70.4518,70.5169,70.396,70.4425,68300.0
2023-02-16 10:00:00,75.78,75.99,75.69,75.83,77991.0,70.4518,70.647,70.3681,70.4983,77991.0
2023-02-16 10:05:00,75.82,75.99,75.8,75.86,50496.0,70.489,70.647,70.4704,70.5262,50496.0
2023-02-16 10:10:00,75.86,75.99,75.81,75.93,68396.0,70.5262,70.647,70.4797,70.5912,68396.0
2023-02-16 10:15:00,75.93,76.01,75.91,75.98,43627.0,70.5912,70.6656,70.5726,70.6377,43627.0
2023-02-16 10:20:00,75.97,76.01,75.87,75.89,42232.0,70.6284,70.6656,70.5355,70.554,42232.0
2023-02-16 10:25:00,75.9,76.02,75.87,76.02,40151.0,70.5633,70.6749,70.5355,70.6749,40151.0
2023-02-16 10:30:00,76.02,76.13,76.0,76.11,37640.0,70.6749,70.7772,70.6563,70.7586,37640.0
2023-02-16 10:35:00,76.11,76.13,76.0,76.01,37396.0,70.7586,70.7772,70.6563,70.6656,37396.0
2023-02-16 10:40:00,75.99,76.13,75.95,76.11,59732.0,70.647,70.7772,70.6098,70.7586,59732.0
2023-02-16 10:45:00,76.1,76.16,75.99,76.04,24547.0,70.7493,70.8051,70.647,70.6935,24547.0
2023-02-16 10:50:00,76.05,76.09,75.97,76.08,40357.0,70.7028,70.74,70.6284,70.7307,40357.0
2023-02-16 10:55:00,76.07,76.12,76.03,76.12,50597.0,70.7214,70.7679,70.6842,70.7679,50597.0
2023-02-16 11:00:00,76.12,76.18,76.09,76.15,24501.0,70.7679,70.8237,70.74,70.7958,24501.0
2023-02-16 11:05:00,76.16,76.19,76.07,76.16,41104.0,70.8051,70.833,70.7214,70.8051,41104.0
2023-02-16 11:10:00,76.17,76.28,76.17,76.25,25853.0,70.8144,70.9166,70.8144,70.8887,25853.0
2023-02-16 11:15:00,76.25,76.34,76.23,76.31,26421.0,70.8887,70.9724,70.8701,70.9445,26421.0
2023-02-16 11:20:00,76.31,76.31,76.19,76.28,26236.0,70.9445,70.9445,70.833,70.9166,26236.0
2023-02-16 11:25:00,76.28,76.47,76.26,76.44,38770.0,70.9166,71.0933,70.898,71.0654,38770.0
2023-02-16 11:30:00,76.45,76.52,76.42,76.46,41163.0,71.0747,71.1398,71.0468,71.084,41163.0
2023-02-16 11:35:00,76.46,76.46,76.27,76.3,19695.0,71.084,71.084,70.9073,70.9352,19695.0
2023-02-16 11:40:00,76.3,76.32,76.23,76.27,37612.0,70.9352,70.9538,70.8701,70.9073,37612.0
2023-02-16 11:45:00,76.27,76.31,76.17,76.19,37268.0,70.9073,70.9445,70.8144,70.833,37268.0
2023-02-16 11:50:00,76.19,76.24,76.14,76.16,67066.0,70.833,70.8794,70.7865,70.8051,67066.0
2023-02-16 11:55:00,76.17,76.19,76.06,76.09,19627.0,70.8144,70.833,70.7121,70.74,19627.0
2023-02-16 12:00:00,76.08,76.2,76.08,76.16,35087.0,70.7307,70.8423,70.7307,70.8051,35087.0
2023-02-16 12:05:00,76.16,76.24,76.12,76.22,22784.0,70.8051,70.8794,70.7679,70.8608,22784.0
2023-02-16 12:10:00,76.23,76.31,76.22,76.3,11555.0,70.8701,70.9445,70.8608,70.9352,11555.0
2023-02-16 12:15:00,76.3,76.34,76.22,76.22,35476.0,70.9352,70.9724,70.8608,70.8608,35476.0
2023-02-16 12:20:00,76.21,76.37,76.2,76.37,22880.0,70.8515,71.0003,70.8423,71.0003,22880.0
2023-02-16 12:25:00,76.36,76.38,76.26,76.33,37896.0,70.991,71.0096,70.898,70.9631,37896.0
2023-02-16 12:30:00,76.34,76.43,76.31,76.39,72912.0,70.9724,71.0561,70.9445,71.0189,72912.0
2023-02-16 12:35:00,76.39,76.4,76.31,76.33,24828.0,71.0189,71.0282,70.9445,70.9631,24828.0
2023-02-16 12:40:00,76.33,76.4,76.31,76.39,31590.0,70.9631,71.0282,70.9445,71.0189,31590.0
2023-02-16 12:45:00,76.4,76.45,76.36,76.42,20994.0,71.0282,71.0747,70.991,71.0468,20994.0
2023-02-16 12:50:00,76.42,76.44,76.34,76.41,34950.0,71.0468,71.0654,70.9724,71.0375,34950.0
2023-02-16 12:55:00,76.39,76.4,76.27,76.32,18541.0,71.0189,71.0282,70.9073,70.9538,18541.0
2023-02-16 13:00:00,76.32,76.38,76.25,76.31,23076.0,70.9538,71.0096,70.8887,70.9445,23076.0
2023-02-16 13:05:00,76.31,76.36,76.28,76.33,19771.0,70.9445,70.991,70.9166,70.9631,19771.0
2023-02-16 13:10:00,76.34,76.39,76.31,76.37,21303.0,70.9724,71.0189,70.9445,71.0003,21303.0
2023-02-16 13:15:00,76.34,76.35,76.22,76.29,21624.0,70.9724,70.9817,70.8608,70.9259,21624.0
2023-02-16 13:20:00,76.3,76.3,76.2,76.25,15998.0,70.9352,70.9352,70.8423,70.8887,15998.0
2023-02-16 13:25:00,76.25,76.29,76.22,76.25,31229.0,70.8887,70.9259,70.8608,70.8887,31229.0
2023-02-16 13:30:00,76.24,76.3,76.2,76.25,37151.0,70.8794,70.9352,70.8423,70.8887,37151.0
2023-02-16 13:35:00,76.26,76.3,76.25,76.25,22530.0,70.898,70.9352,70.8887,70.8887,22530.0
2023-02-16 13:40:00,76.26,76.27,76.19,76.2,29302.0,70.898,70.9073,70.833,70.8423,29302.0
2023-02-16 13:45:00,76.2,76.24,76.13,76.17,26625.0,70.8423,70.8794,70.7772,70.8144,26625.0
2023-02-16 13:50:00,76.18,76.2,76.11,76.12,19267.0,70.8237,70.8423,70.7586,70.7679,19267.0
2023-02-16 13:55:00,76.13,76.17,76.12,76.14,16895.0,70.7772,70.8144,70.7679,70.7865,16895.0
2023-02-16 14:00:00,76.16,76.23,76.15,76.2,28362.0,70.8051,70.8701,70.7958,70.8423,28362.0
2023-02-16 14:05:00,76.2,76.2,76.11,76.16,29710.0,70.8423,70.8423,70.7586,70.8051,29710.0
2023-02-16 14:10:00,76.17,76.26,76.16,76.23,47643.0,70.8144,70.898,70.8051,70.8701,47643.0
2023-02-16 14:15:00,76.25,76.3,76.24,76.28,30514.0,70.8887,70.9352,70.8794,70.9166,30514.0
2023-02-16 14:20:00,76.26,76.26,76.17,76.23,23800.0,70.898,70.898,70.8144,70.8701,23800.0
2023-02-16 14:25:00,76.23,76.27,76.2,76.2,9685.0,70.8701,70.9073,70.8423,70.8423,9685.0
2023-02-16 14:30:00,76.21,76.29,76.21,76.27,27697.0,70.8515,70.9259,70.8515,70.9073,27697.0
2023-02-16 14:35:00,76.27,76.28,76.19,76.2,19724.0,70.9073,70.9166,70.833,70.8423,19724.0
2023-02-16 14:40:00,76.2,76.23,76.13,76.14,45762.0,70.8423,70.8701,70.7772,70.7865,45762.0
2023-02-16 14:45:00,76.15,76.18,76.09,76.1,32074.0,70.7958,70.8237,70.74,70.7493,32074.0
2023-02-16 14:50:00,76.09,76.13,76.08,76.13,15141.0,70.74,70.7772,70.7307,70.7772,15141.0
2023-02-16 14:55:00,76.13,76.15,76.05,76.06,20708.0,70.7772,70.7958,70.7028,70.7121,20708.0
2023-02-16 15:00:00,76.06,76.15,76.01,76.02,91950.0,70.7121,70.7958,70.6656,70.6749,91950.0
2023-02-16 15:05:00,76.02,76.09,75.88,75.92,98203.0,70.6749,70.74,70.5448,70.5819,98203.0
2023-02-16 15:10:00,75.91,76.04,75.89,75.98,32782.0,70.5726,70.6935,70.554,70.6377,32782.0
2023-02-16 15:15:00,75.98,76.01,75.92,75.97,31241.0,70.6377,70.6656,70.5819,70.6284,31241.0
2023-02-16 15:20:00,75.96,76.05,75.93,75.99,54199.0,70.6191,70.7028,70.5912,70.647,54199.0
2023-02-16 15:25:00,75.98,76.0,75.81,75.84,60479.0,70.6377,70.6563,70.4797,70.5076,60479.0
2023-02-16 15:30:00,75.83,75.9,75.77,75.9,50770.0,70.4983,70.5633,70.4425,70.5633,50770.0
2023-02-16 15:35:00,75.9,76.05,75.89,76.03,47507.0,70.5633,70.7028,70.554,70.6842,47507.0
2023-02-16 15:40:00,76.02,76.03,75.91,76.0,61633.0,70.6749,70.6842,70.5726,70.6563,61633.0
2023-02-16 15:45:00,76.0,76.0,75.85,75.91,144506.0,70.6563,70.6563,70.5169,70.5726,144506.0
2023-02-16 15:50:00,75.9,75.98,75.83,75.88,166138.0,70.5633,70.6377,70.4983,70.5448,166138.0
2023-02-16 15:55:00,75.89,75.91,75.66,75.7,505680.0,70.554,70.5726,70.3402,70.3774,505680.0
2023-02-17 09:30:00,75.7,75.88,75.51,75.87,355043.0,70.3774,70.5448,70.2008,70.5355,355043.0
2023-02-17 09:35:00,75.87,76.09,75.78,76.05,59090.0,70.5355,70.74,70.4518,70.7028,59090.0
2023-02-17 09:40:00,76.05,76.15,76.0,76.03,47246.0,70.7028,70.7958,70.6563,70.6842,47246.0
2023-02-17 09:45:00,76.04,76.1,75.86,75.86,47123.0,70.6935,70.7493,70.5262,70.5262,47123.0
2023-02-17 09:50:00,75.87,75.87,75.38,75.45,77635.0,70.5355,70.5355,70.0799,70.145,77635.0
2023-02-17 09:55:00,75.44,75.64,75.42,75.46,51084.0,70.1357,70.3216,70.1171,70.1543,51084.0
2023-02-17 10:00:00,75.43,75.7,75.42,75.56,61207.0,70.1264,70.3774,70.1171,70.2473,61207.0
2023-02-17 10:05:00,75.57,75.85,75.55,75.84,408302.0,70.2565,70.5169,70.238,70.5076,408302.0
2023-02-17 10:10:00,75.83,75.93,75.76,75.87,41477.0,70.4983,70.5912,70.4332,70.5355,41477.0
2023-02-17 10:15:00,75.88,76.14,75.88,76.06,76043.0,70.5448,70.7865,70.5448,70.7121,76043.0
2023-02-17 10:20:00,76.06,76.15,75.96,75.98,35824.0,70.7121,70.7958,70.6191,70.6377,35824.0
2023-02-17 10:25:00,75.97,76.03,75.92,76.02,41385.0,70.6284,70.6842,70.5819,70.6749,41385.0
2023-02-17 10:30:00,76.0,76.14,75.99,76.13,70990.0,70.6563,70.7865,70.647,70.7772,70990.0
2023-02-17 10:35:00,76.14,76.15,75.97,75.98,41088.0,70.7865,70.7958,70.6284,70.6377,41088.0
2023-02-17 10:40:00,75.98,75.99,75.79,75.83,35183.0,70.6377,70.647,70.4611,70.4983,35183.0
2023-02-17 10:45:00,75.83,75.89,75.77,75.79,35955.0,70.4983,70.554,70.4425,70.4611,35955.0
2023-02-17 10:50:00,75.78,75.8,75.69,75.73,63772.0,70.4518,70.4704,70.3681,70.4053,63772.0
2023-02-17 10:55:00,75.72,75.81,75.68,75.81,28979.0,70.396,70.4797,70.3588,70.4797,28979.0
2023-02-17 11:00:00,75.79,75.87,75.73,75.75,40606.0,70.4611,70.5355,70.4053,70.4239,40606.0
2023-02-17 11:05:00,75.77,75.86,75.71,75.81,39268.0,70.4425,70.5262,70.3867,70.4797,39268.0
2023-02-17 11:10:00,75.82,75.88,75.76,75.83,40170.0,70.489,70.5448,70.4332,70.4983,40170.0
2023-02-17 11:15:00,75.83,75.87,75.71,75.77,116885.0,70.4983,70.5355,70.3867,70.4425,116885.0
2023-02-17 11:20:00,75.75,75.87,75.74,75.79,42589.0,70.4239,70.5355,70.4146,70.4611,42589.0
2023-02-17 11:25:00,75.77,75.82,75.59,75.66,66303.0,70.4425,70.489,70.2751,70.3402,66303.0
2023-02-17 11:30:00,75.65,75.88,75.6,75.87,57650.0,70.3309,70.5448,70.2844,70.5355,57650.0
2023-02-17 11:35:00,75.88,75.9,75.77,75.83,64904.0,70.5448,70.5633,70.4425,70.4983,64904.0
2023-02-17 11:40:00,75.85,75.92,75.85,75.92,32786.0,70.5169,70.5819,70.5169,70.5819,32786.0
2023-02-17 11:45:00,75.93,76.07,75.93,76.05,44218.0,70.5912,70.7214,70.5912,70.7028,44218.0
2023-02-17 11:50:00,76.04,76.09,75.98,76.01,34700.0,70.6935,70.74,70.6377,70.6656,34700.0
2023-02-17 11:55:00,76.01,76.08,75.93,76.01,53168.0,70.6656,70.7307,70.5912,70.6656,53168.0
2023-02-17 12:00:00,76.0,76.1,75.98,76.08,34615.0,70.6563,70.7493,70.6377,70.7307,34615.0
2023-02-17 12:05:00,76.09,76.18,76.09,76.16,47039.0,70.74,70.8237,70.74,70.8051,47039.0
2023-02-17 12:10:00,76.17,76.32,76.15,76.28,81580.0,70.8144,70.9538,70.7958,70.9166,81580.0
2023-02-17 12:15:00,76.31,76.35,76.26,76.28,28111.0,70.9445,70.9817,70.898,70.9166,28111.0
2023-02-17 12:20:00,76.29,76.4,76.29,76.39,44020.0,70.9259,71.0282,70.9259,71.0189,44020.0
2023-02-17 12:25:00,76.4,76.48,76.39,76.47,29483.0,71.0282,71.1026,71.0189,71.0933,29483.0
2023-02-17 12:30:00,76.46,76.46,76.36,76.36,34069.0,71.084,71.084,70.991,70.991,34069.0
2023-02-17 12:35:00,76.37,76.41,76.25,76.28,27817.0,71.0003,71.0375,70.8887,70.9166,27817.0
2023-02-17 12:40:00,76.28,76.28,76.1,76.11,48349.0,70.9166,70.9166,70.7493,70.7586,48349.0
2023-02-17 12:45:00,76.11,76.16,76.1,76.12,18671.0,70.7586,70.8051,70.7493,70.7679,18671.0
2023-02-17 12:50:00,76.11,76.14,76.03,76.05,30841.0,70.7586,70.7865,70.6842,70.7028,30841.0
2023-02-17 12:55:00,76.02,76.11,75.99,76.0,16931.0,70.6749,70.7586,70.647,70.6563,16931.0
2023-02-17 13:00:00,76.02,76.03,75.94,75.98,20855.0,70.6749,70.6842,70.6005,70.6377,20855.0
2023-02-17 13:05:00,75.98,76.01,75.91,75.99,35315.0,70.6377,70.6656,70.5726,70.647,35315.0
2023-02-17 13:10:00,76.01,76.07,75.99,76.02,23146.0,70.6656,70.7214,70.647,70.6749,23146.0
2023-02-17 13:15:00,76.01,76.12,76.01,76.03,16842.0,70.6656,70.7679,70.6656,70.6842,16842.0
2023-02-17 13:20:00,76.01,76.01,75.94,75.96,20495.0,70.6656,70.6656,70.6005,70.6191,20495.0
2023-02-17 13:25:00,75.98,76.05,75.93,76.0,23101.0,70.6377,70.7028,70.5912,70.6563,23101.0
2023-02-17 13:30:00,76.01,76.01,75.92,75.97,28235.0,70.6656,70.6656,70.5819,70.6284,28235.0
2023-02-17 13:35:00,75.97,75.97,75.85,75.87,19730.0,70.6284,70.6284,70.5169,70.5355,19730.0
2023-02-17 13:40:00,75.87,75.92,75.84,75.84,30010.0,70.5355,70.5819,70.5076,70.5076,30010.0
2023-02-17 13:45:00,75.84,75.92,75.81,75.91,19775.0,70.5076,70.5819,70.4797,70.5726,19775.0
2023-02-17 13:50:00,75.89,75.94,75.84,75.88,16537.0,70.554,70.6005,70.5076,70.5448,16537.0
2023-02-17 13:55:00,75.89,76.07,75.89,76.06,20206.0,70.554,70.7214,70.554,70.7121,20206.0
2023-02-17 14:00:00,76.07,76.17,76.05,76.16,21050.0,70.7214,70.8144,70.7028,70.8051,21050.0
2023-02-17 14:05:00,76.16,76.19,76.12,76.17,21380.0,70.8051,70.833,70.7679,70.8144,21380.0
2023-02-17 14:10:00,76.15,76.22,76.05,76.07,23958.0,70.7958,70.8608,70.7028,70.7214,23958.0
2023-02-17 14:15:00,76.08,76.14,76.06,76.1,20817.0,70.7307,70.7865,70.7121,70.7493,20817.0
2023-02-17 14:20:00,76.1,76.39,76.08,76.36,93201.0,70.7493,71.0189,70.7307,70.991,93201.0
2023-02-17 14:25:00,76.38,76.38,76.29,76.32,24613.0,71.0096,71.0096,70.9259,70.9538,24613.0
2023-02-17 14:30:00,76.33,76.38,76.26,76.3,28902.0,70.9631,71.0096,70.898,70.9352,28902.0
2023-02-17 14:35:00,76.29,76.46,76.29,76.44,42122.0,70.9259,71.084,70.9259,71.0654,42122.0
2023-02-17 14:40:00,76.44,76.44,76.3,76.31,127343.0,71.0654,71.0654,70.9352,70.9445,127343.0
2023-02-17 14:45:00,76.31,76.36,76.28,76.33,20214.0,70.9445,70.991,70.9166,70.9631,20214.0
2023-02-17 14:50:00,76.32,76.4,76.29,76.3,30641.0,70.9538,71.0282,70.9259,70.9352,30641.0
2023-02-17 14:55:00,76.31,76.34,76.22,76.26,29857.0,70.9445,70.9724,70.8608,70.898,29857.0
2023-02-17 15:00:00,76.26,76.33,76.24,76.28,40503.0,70.898,70.9631,70.8794,70.9166,40503.0
2023-02-17 15:05:00,76.27,76.35,76.21,76.34,26040.0,70.9073,70.9817,70.8515,70.9724,26040.0
2023-02-17 15:10:00,76.34,76.35,76.21,76.22,35044.0,70.9724,70.9817,70.8515,70.8608,35044.0
2023-02-17 15:15:00,76.23,76.25,76.15,76.19,48919.0,70.8701,70.8887,70.7958,70.833,48919.0
2023-02-17 15:20:00,76.2,76.28,76.17,76.25,44824.0,70.8423,70.9166,70.8144,70.8887,44824.0
2023-02-17 15:25:00,76.24,76.36,76.2,76.31,50700.0,70.8794,70.991,70.8423,70.9445,50700.0
2023-02-17 15:30:00,76.3,76.37,76.25,76.35,68710.0,70.9352,71.0003,70.8887,70.9817,68710.0
2023-02-17 15:35:00,76.35,76.44,76.24,76.27,55270.0,70.9817,71.0654,70.8794,70.9073,55270.0
2023-02-17 15:40:00,76.27,76.29,76.15,76.16,65787.0,70.9073,70.9259,70.7958,70.8051,65787.0
2023-02-17 15:45:00,76.16,76.16,75.95,75.95,170285.0,70.8051,70.8051,70.6098,70.6098,170285.0
2023-02-17 15:50:00,75.95,76.2,75.95,76.06,187313.0,70.6098,70.8423,70.6098,70.7121,187313.0
2023-02-17 15:55:00,76.07,76.15,76.02,76.08,374366.0,70.7214,70.7958,70.6749,70.7307,374366.0
2023-02-21 09:30:00,75.44,75.53,74.81,74.86,255297.0,70.1357,70.2194,69.55,69.5965,255297.0
2023-02-21 09:35:00,74.85,75.16,74.83,75.13,66462.0,69.5872,69.8754,69.5686,69.8475,66462.0
2023-02-21 09:40:00,75.13,75.29,75.06,75.2,68546.0,69.8475,69.9962,69.7824,69.9126,68546.0
2023-02-21 09:45:00,75.18,75.22,75.02,75.06,79592.0,69.894,69.9312,69.7452,69.7824,79592.0
2023-02-21 09:50:00,75.08,75.22,75.04,75.07,58405.0,69.801,69.9312,69.7638,69.7917,58405.0
2023-02-21 09:55:00,75.07,75.16,75.01,75.07,62883.0,69.7917,69.8754,69.7359,69.7917,62883.0
2023-02-21 10:00:00,75.05,75.23,74.94,75.22,52390.0,69.7731,69.9405,69.6708,69.9312,52390.0
2023-02-21 10:05:00,75.24,75.29,75.19,75.21,27509.0,69.9498,69.9962,69.9033,69.9219,27509.0
2023-02-21 10:10:00,75.2,75.27,75.1,75.1,26484.0,69.9126,69.9776,69.8196,69.8196,26484.0
2023-02-21 10:15:00,75.1,75.16,75.0,75.03,30347.0,69.8196,69.8754,69.7266,69.7545,30347.0
2023-02-21 10:20:00,74.99,75.03,74.91,74.94,39927.0,69.7173,69.7545,69.643,69.6708,39927.0
2023-02-21 10:25:00,74.95,74.96,74.89,74.93,36154.0,69.6801,69.6894,69.6244,69.6615,36154.0
2023-02-21 10:30:00,74.92,74.96,74.86,74.9,43343.0,69.6523,69.6894,69.5965,69.6337,43343.0
2023-02-21 10:35:00,74.89,74.94,74.81,74.82,35657.0,69.6244,69.6708,69.55,69.5593,35657.0
2023-02-21 10:40:00,74.81,75.12,74.79,75.09,105907.0,69.55,69.8382,69.5314,69.8103,105907.0
2023-02-21 10:45:00,75.08,75.19,75.04,75.06,62713.0,69.801,69.9033,69.7638,69.7824,62713.0
2023-02-21 10:50:00,75.06,75.07,74.92,74.94,47022.0,69.7824,69.7917,69.6523,69.6708,47022.0
2023-02-21 10:55:00,74.93,74.97,74.86,74.86,40547.0,69.6615,69.6987,69.5965,69.5965,40547.0
2023-02-21 11:00:00,74.86,74.94,74.85,74.88,59363.0,69.5965,69.6708,69.5872,69.6151,59363.0
2023-02-21 11:05:00,74.89,74.9,74.8,74.81,48023.0,69.6244,69.6337,69.5407,69.55,48023.0
2023-02-21 11:10:00,74.81,74.93,74.81,74.9,45991.0,69.55,69.6615,69.55,69.6337,45991.0
2023-02-21 11:15:00,74.91,74.95,74.85,74.87,39545.0,69.643,69.6801,69.5872,69.6058,39545.0
2023-02-21 11:20:00,74.87,74.9,74.81,74.82,39491.0,69.6058,69.6337,69.55,69.5593,39491.0
2023-02-21 11:25:00,74.83,75.06,74.83,75.05,51944.0,69.5686,69.7824,69.5686,69.7731,51944.0
2023-02-21 11:30:00,75.05,75.12,74.95,75.01,38185.0,69.7731,69.8382,69.6801,69.7359,38185.0
2023-02-21 11:35:00,75.01,75.09,75.0,75.0,32191.0,69.7359,69.8103,69.7266,69.7266,32191.0
2023-02-21 11:40:00,75.0,75.07,74.98,75.02,115143.0,69.7266,69.7917,69.708,69.7452,115143.0
2023-02-21 11:45:00,75.02,75.05,74.99,75.0,32812.0,69.7452,69.7731,69.7173,69.7266,32812.0
2023-02-21 11:50:00,75.0,75.04,75.0,75.01,43114.0,69.7266,69.7638,69.7266,69.7359,43114.0
2023-02-21 11:55:00,75.01,75.03,74.98,75.01,52991.0,69.7359,69.7545,69.708,69.7359,52991.0
2023-02-21 12:00:00,75.01,75.02,74.9,74.98,47577.0,69.7359,69.7452,69.6337,69.708,47577.0
2023-02-21 12:05:00,74.98,75.01,74.91,74.92,51682.0,69.708,69.7359,69.643,69.6523,51682.0
2023-02-21 12:10:00,74.91,74.91,74.82,74.83,34331.0,69.643,69.643,69.5593,69.5686,34331.0
2023-02-21 12:15:00,74.84,74.89,74.82,74.88,46790.0,69.5779,69.6244,69.5593,69.6151,46790.0
2023-02-21 12:20:00,74.89,74.92,74.81,74.84,50968.0,69.6244,69.6523,69.55,69.5779,50968.0
2023-02-21 12:25:00,74.84,74.85,74.77,74.82,40705.0,69.5779,69.5872,69.5128,69.5593,40705.0
2023-02-21 12:30:00,74.81,74.84,74.74,74.83,48190.0,69.55,69.5779,69.4849,69.5686,48190.0
2023-02-21 12:35:00,74.84,74.87,74.78,74.83,31921.0,69.5779,69.6058,69.5221,69.5686,31921.0
2023-02-21 12:40:00,74.83,74.85,74.67,74.68,51951.0,69.5686,69.5872,69.4198,69.4291,51951.0
2023-02-21 12:45:00,74.66,74.76,74.61,74.74,43369.0,69.4105,69.5035,69.364,69.4849,43369.0
2023-02-21 12:50:00,74.74,74.77,74.69,74.7,31447.0,69.4849,69.5128,69.4384,69.4477,31447.0
2023-02-21 12:55:00,74.7,74.78,74.68,74.78,91102.0,69.4477,69.5221,69.4291,69.5221,91102.0
2023-02-21 13:00:00,74.77,74.91,74.75,74.84,125398.0,69.5128,69.643,69.4942,69.5779,125398.0
2023-02-21 13:05:00,74.84,74.91,74.84,74.85,59952.0,69.5779,69.643,69.5779,69.5872,59952.0
2023-02-21 13:10:00,74.84,74.86,74.79,74.8,32478.0,69.5779,69.5965,69.5314,69.5407,32478.0
2023-02-21 13:15:00,74.79,74.83,74.76,74.78,48542.0,69.5314,69.5686,69.5035,69.5221,48542.0
2023-02-21 13:20:00,74.78,74.83,74.74,74.74,24732.0,69.5221,69.5686,69.4849,69.4849,24732.0
2023-02-21 13:25:00,74.74,74.75,74.61,74.63,49512.0,69.4849,69.4942,69.364,69.3826,49512.0
2023-02-21 13:30:00,74.62,74.63,74.47,74.47,99472.0,69.3733,69.3826,69.2339,69.2339,99472.0
2023-02-21 13:35:00,74.44,74.44,74.27,74.31,58794.0,69.206,69.206,69.048,69.0851,58794.0
2023-02-21 13:40:00,74.31,74.62,74.3,74.57,1255028.0,69.0851,69.3733,69.0758,69.3269,1255028.0
2023-02-21 13:45:00,74.57,74.57,74.44,74.5,33340.0,69.3269,69.3269,69.206,69.2618,33340.0
2023-02-21 13:50:00,74.51,74.52,74.36,74.43,34893.0,69.2711,69.2804,69.1316,69.1967,34893.0
2023-02-21 13:55:00,74.44,74.46,74.33,74.36,43130.0,69.206,69.2246,69.1037,69.1316,43130.0
2023-02-21 14:00:00,74.35,74.4,74.32,74.4,54901.0,69.1223,69.1688,69.0944,69.1688,54901.0
2023-02-21 14:05:00,74.4,74.4,74.3,74.3,43139.0,69.1688,69.1688,69.0758,69.0758,43139.0
2023-02-21 14:10:00,74.31,74.35,74.25,74.32,38599.0,69.0851,69.1223,69.0294,69.0944,38599.0
2023-02-21 14:15:00,74.33,74.34,74.23,74.23,37668.0,69.1037,69.113,69.0108,69.0108,37668.0
2023-02-21 14:20:00,74.22,74.24,74.16,74.16,46070.0,69.0015,69.0201,68.9457,68.9457,46070.0
2023-02-21 14:25:00,74.16,74.28,74.15,74.25,47700.0,68.9457,69.0572,68.9364,69.0294,47700.0
2023-02-21 14:30:00,74.25,74.3,74.2,74.23,69673.0,69.0294,69.0758,68.9829,69.0108,69673.0
2023-02-21 14:35:00,74.23,74.27,74.19,74.25,36030.0,69.0108,69.048,68.9736,69.0294,36030.0
2023-02-21 14:40:00,74.24,74.25,74.15,74.2,48484.0,69.0201,69.0294,68.9364,68.9829,48484.0
2023-02-21 14:45:00,74.21,74.24,74.18,74.2,80771.0,68.9922,69.0201,68.9643,68.9829,80771.0
2023-02-21 14:50:00,74.2,74.28,74.18,74.27,37063.0,68.9829,69.0572,68.9643,69.048,37063.0
2023-02-21 14:55:00,74.26,74.31,74.2,74.3,33302.0,69.0387,69.0851,68.9829,69.0758,33302.0
2023-02-21 15:00:00,74.31,74.34,74.28,74.3,41026.0,69.0851,69.113,69.0572,69.0758,41026.0
2023-02-21 15:05:00,74.29,74.33,74.23,74.25,41116.0,69.0665,69.1037,69.0108,69.0294,41116.0
2023-02-21 15:10:00,74.25,74.35,74.2,74.34,40615.0,69.0294,69.1223,68.9829,69.113,40615.0
2023-02-21 15:15:00,74.34,74.35,74.24,74.25,42819.0,69.113,69.1223,69.0201,69.0294,42819.0
2023-02-21 15:20:00,74.26,74.31,74.21,74.28,77422.0,69.0387,69.0851,68.9922,69.0572,77422.0
2023-02-21 15:25:00,74.28,74.36,74.24,74.34,46751.0,69.0572,69.1316,69.0201,69.113,46751.0
2023-02-21 15:30:00,74.34,74.43,74.34,74.4,69651.0,69.113,69.1967,69.113,69.1688,69651.0
2023-02-21 15:35:00,74.41,74.42,74.21,74.23,86219.0,69.1781,69.1874,68.9922,69.0108,86219.0
2023-02-21 15:40:00,74.23,74.27,74.14,74.18,154503.0,69.0108,69.048,68.9271,68.9643,154503.0
2023-02-21 15:45:00,74.18,74.19,73.92,73.94,275166.0,68.9643,68.9736,68.7226,68.7412,275166.0
2023-02-21 15:50:00,73.95,73.98,73.63,73.65,529789.0,68.7505,68.7783,68.453,68.4715,529789.0
2023-02-21 15:55:00,73.65,73.77,73.61,73.67,688356.0,68.4715,68.5831,68.4344,68.4901,688356.0
2023-02-22 09:30:00,73.98,74.24,73.69,74.08,264902.0,68.7783,69.0201,68.5087,68.8713,264902.0
2023-02-22 09:35:00,74.08,74.08,73.8,73.85,56657.0,68.8713,68.8713,68.611,68.6575,56657.0
2023-02-22 09:40:00,73.84,73.98,73.76,73.92,47929.0,68.6482,68.7783,68.5738,68.7226,47929.0
2023-02-22 09:45:00,73.93,74.11,73.9,73.98,57549.0,68.7319,68.8992,68.704,68.7783,57549.0
2023-02-22 09:50:00,73.99,74.01,73.8,73.84,62011.0,68.7876,68.8062,68.611,68.6482,62011.0
2023-02-22 09:55:00,73.85,74.09,73.82,74.02,79824.0,68.6575,68.8806,68.6296,68.8155,79824.0
2023-02-22 10:00:00,74.02,74.05,73.89,74.01,61140.0,68.8155,68.8434,68.6947,68.8062,61140.0
2023-02-22 10:05:00,74.01,74.13,74.01,74.08,57920.0,68.8062,68.9178,68.8062,68.8713,57920.0
2023-02-22 10:10:00,74.09,74.12,73.96,73.96,81502.0,68.8806,68.9085,68.7597,68.7597,81502.0
2023-02-22 10:15:00,73.96,74.02,73.86,73.92,57039.0,68.7597,68.8155,68.6668,68.7226,57039.0
2023-02-22 10:20:00,73.92,74.13,73.92,74.13,25153.0,68.7226,68.9178,68.7226,68.9178,25153.0
2023-02-22 10:25:00,74.12,74.24,74.1,74.13,37291.0,68.9085,69.0201,68.8899,68.9178,37291.0
2023-02-22 10:30:00,74.13,74.16,74.01,74.1,61833.0,68.9178,68.9457,68.8062,68.8899,61833.0
2023-02-22 10:35:00,74.11,74.16,74.0,74.0,56330.0,68.8992,68.9457,68.7969,68.7969,56330.0
2023-02-22 10:40:00,74.01,74.05,73.93,73.99,48057.0,68.8062,68.8434,68.7319,68.7876,48057.0
2023-02-22 10:45:00,73.98,74.04,73.97,73.99,41255.0,68.7783,68.8341,68.769,68.7876,41255.0
2023-02-22 10:50:00,73.99,74.02,73.95,73.98,35721.0,68.7876,68.8155,68.7505,68.7783,35721.0
2023-02-22 10:55:00,73.98,74.0,73.88,73.91,27983.0,68.7783,68.7969,68.6854,68.7133,27983.0
2023-02-22 11:00:00,73.92,74.1,73.9,73.99,99950.0,68.7226,68.8899,68.704,68.7876,99950.0
2023-02-22 11:05:00,74.0,74.0,73.9,73.97,32717.0,68.7969,68.7969,68.704,68.769,32717.0
2023-02-22 11:10:00,73.97,74.01,73.94,73.99,35303.0,68.769,68.8062,68.7412,68.7876,35303.0
2023-02-22 11:15:00,74.0,74.11,73.98,74.09,56040.0,68.7969,68.8992,68.7783,68.8806,56040.0
2023-02-22 11:20:00,74.09,74.16,74.07,74.15,52932.0,68.8806,68.9457,68.862,68.9364,52932.0
2023-02-22 11:25:00,74.15,74.23,74.1,74.22,39549.0,68.9364,69.0108,68.8899,69.0015,39549.0
2023-02-22 11:30:00,74.23,74.28,74.2,74.23,53782.0,69.0108,69.0572,68.9829,69.0108,53782.0
2023-02-22 11:35:00,74.23,74.33,74.21,74.25,36785.0,69.0108,69.1037,68.9922,69.0294,36785.0
2023-02-22 11:40:00,74.24,74.34,74.24,74.34,33478.0,69.0201,69.113,69.0201,69.113,33478.0
2023-02-22 11:45:00,74.34,74.43,74.33,74.39,31426.0,69.113,69.1967,69.1037,69.1595,31426.0
2023-02-22 11:50:00,74.39,74.47,74.38,74.47,38653.0,69.1595,69.2339,69.1502,69.2339,38653.0
2023-02-22 11:55:00,74.47,74.63,74.44,74.63,42778.0,69.2339,69.3826,69.206,69.3826,42778.0
2023-02-22 12:00:00,74.64,74.74,74.6,74.74,30008.0,69.3919,69.4849,69.3547,69.4849,30008.0
2023-02-22 12:05:00,74.73,74.74,74.67,74.67,38218.0,69.4756,69.4849,69.4198,69.4198,38218.0
2023-02-22 12:10:00,74.67,74.68,74.47,74.47,63149.0,69.4198,69.4291,69.2339,69.2339,63149.0
2023-02-22 12:15:00,74.49,74.56,74.48,74.48,21983.0,69.2525,69.3176,69.2432,69.2432,21983.0
2023-02-22 12:20:00,74.5,74.52,74.44,74.52,34461.0,69.2618,69.2804,69.206,69.2804,34461.0
2023-02-22 12:25:00,74.53,74.55,74.45,74.46,49232.0,69.2897,69.3083,69.2153,69.2246,49232.0
2023-02-22 12:30:00,74.46,74.51,74.39,74.4,27945.0,69.2246,69.2711,69.1595,69.1688,27945.0
2023-02-22 12:35:00,74.4,74.5,74.39,74.49,36021.0,69.1688,69.2618,69.1595,69.2525,36021.0
2023-02-22 12:40:00,74.5,74.54,74.47,74.53,35317.0,69.2618,69.299,69.2339,69.2897,35317.0
2023-02-22 12:45:00,74.54,74.57,74.4,74.41,30451.0,69.299,69.3269,69.1688,69.1781,30451.0
2023-02-22 12:50:00,74.41,74.46,74.4,74.45,23765.0,69.1781,69.2246,69.1688,69.2153,23765.0
2023-02-22 12:55:00,74.45,74.5,74.44,74.48,29683.0,69.2153,69.2618,69.206,69.2432,29683.0
2023-02-22 13:00:00,74.47,74.49,74.4,74.47,22940.0,69.2339,69.2525,69.1688,69.2339,22940.0
2023-02-22 13:05:00,74.47,74.47,74.42,74.45,19854.0,69.2339,69.2339,69.1874,69.2153,19854.0
2023-02-22 13:10:00,74.47,74.48,74.37,74.45,25972.0,69.2339,69.2432,69.1409,69.2153,25972.0
2023-02-22 13:15:00,74.45,74.54,74.44,74.5,23239.0,69.2153,69.299,69.206,69.2618,23239.0
2023-02-22 13:20:00,74.5,74.54,74.49,74.53,24182.0,69.2618,69.299,69.2525,69.2897,24182.0
2023-02-22 13:25:00,74.54,74.63,74.53,74.6,27269.0,69.299,69.3826,69.2897,69.3547,27269.0
2023-02-22 13:30:00,74.6,74.64,74.5,74.53,37301.0,69.3547,69.3919,69.2618,69.2897,37301.0
2023-02-22 13:35:00,74.53,74.58,74.47,74.53,21307.0,69.2897,69.3362,69.2339,69.2897,21307.0
2023-02-22 13:40:00,74.54,74.6,74.51,74.51,29574.0,69.299,69.3547,69.2711,69.2711,29574.0
2023-02-22 13:45:00,74.51,74.56,74.5,74.52,43992.0,69.2711,69.3176,69.2618,69.2804,43992.0
2023-02-22 13:50:00,74.53,74.55,74.4,74.42,25923.0,69.2897,69.3083,69.1688,69.1874,25923.0
2023-02-22 13:55:00,74.42,74.43,74.38,74.4,23071.0,69.1874,69.1967,69.1502,69.1688,23071.0
2023-02-22 14:00:00,74.4,74.55,74.33,74.51,60488.0,69.1688,69.3083,69.1037,69.2711,60488.0
2023-02-22 14:05:00,74.48,74.63,74.43,74.47,34059.0,69.2432,69.3826,69.1967,69.2339,34059.0
2023-02-22 14:10:00,74.48,74.52,74.28,74.31,26802.0,69.2432,69.2804,69.0572,69.0851,26802.0
2023-02-22 14:15:00,74.3,74.35,74.12,74.34,31545.0,69.0758,69.1223,68.9085,69.113,31545.0
2023-02-22 14:20:00,74.34,74.44,74.24,74.25,30286.0,69.113,69.206,69.0201,69.0294,30286.0
2023-02-22 14:25:00,74.27,74.33,74.22,74.25,24186.0,69.048,69.1037,69.0015,69.0294,24186.0
2023-02-22 14:30:00,74.23,74.26,74.06,74.08,35264.0,69.0108,69.0387,68.8527,68.8713,35264.0
2023-02-22 14:35:00,74.11,74.11,73.98,74.0,40438.0,68.8992,68.8992,68.7783,68.7969,40438.0
2023-02-22 14:40:00,74.01,74.09,73.94,74.06,62452.0,68.8062,68.8806,68.7412,68.8527,62452.0
2023-02-22 14:45:00,74.06,74.19,73.99,74.16,46362.0,68.8527,68.9736,68.7876,68.9457,46362.0
2023-02-22 14:50:00,74.17,74.19,73.98,73.98,51510.0,68.955,68.9736,68.7783,68.7783,51510.0
2023-02-22 14:55:00,73.97,73.99,73.88,73.97,59932.0,68.769,68.7876,68.6854,68.769,59932.0
2023-02-22 15:00:00,73.98,74.05,73.91,74.03,40186.0,68.7783,68.8434,68.7133,68.8248,40186.0
2023-02-22 15:05:00,74.04,74.13,74.03,74.1,42477.0,68.8341,68.9178,68.8248,68.8899,42477.0
2023-02-22 15:10:00,74.1,74.17,74.0,74.0,82163.0,68.8899,68.955,68.7969,68.7969,82163.0
2023-02-22 15:15:00,74.02,74.06,73.96,73.99,37998.0,68.8155,68.8527,68.7597,68.7876,37998.0
2023-02-22 15:20:00,73.98,74.03,73.91,73.99,56191.0,68.7783,68.8248,68.7133,68.7876,56191.0
2023-02-22 15:25:00,74.0,74.03,73.95,73.96,42637.0,68.7969,68.8248,68.7505,68.7597,42637.0
2023-02-22 15:30:00,73.95,73.96,73.82,73.86,59650.0,68.7505,68.7597,68.6296,68.6668,59650.0
2023-02-22 15:35:00,73.87,73.91,73.64,73.69,100541.0,68.6761,68.7133,68.4622,68.5087,100541.0
2023-02-22 15:40:00,73.7,73.77,73.56,73.6,177293.0,68.518,68.5831,68.3879,68.4251,177293.0
2023-02-22 15:45:00,73.62,73.65,73.55,73.56,149560.0,68.4437,68.4715,68.3786,68.3879,149560.0
2023-02-22 15:50:00,73.56,73.66,73.44,73.62,317144.0,68.3879,68.4808,68.2763,68.4437,317144.0
2023-02-22 15:55:00,73.62,73.8,73.61,73.69,584846.0,68.4437,68.611,68.4344,68.5087,584846.0
2023-02-23 09:30:00,74.37,74.37,73.63,73.67,318925.0,69.1409,69.1409,68.453,68.4901,318925.0
2023-02-23 09:35:00,73.68,73.91,73.63,73.67,83284.0,68.4994,68.7133,68.453,68.4901,83284.0
2023-02-23 09:40:00,73.66,73.69,73.46,73.51,81162.0,68.4808,68.5087,68.2949,68.3414,81162.0
2023-02-23 09:45:00,73.51,73.69,73.49,73.56,70819.0,68.3414,68.5087,68.3228,68.3879,70819.0
2023-02-23 09:50:00,73.56,73.66,73.51,73.66,74381.0,68.3879,68.4808,68.3414,68.4808,74381.0
2023-02-23 09:55:00,73.65,73.9,73.63,73.9,69417.0,68.4715,68.704,68.453,68.704,69417.0
2023-02-23 10:00:00,73.89,73.92,73.79,73.91,71763.0,68.6947,68.7226,68.6017,68.7133,71763.0
2023-02-23 10:05:00,73.91,73.97,73.7,73.84,59623.0,68.7133,68.769,68.518,68.6482,59623.0
2023-02-23 10:10:00,73.84,73.9,73.71,73.89,50637.0,68.6482,68.704,68.5273,68.6947,50637.0
2023-02-23 10:15:00,73.88,73.92,73.85,73.87,28687.0,68.6854,68.7226,68.6575,68.6761,28687.0
2023-02-23 10:20:00,73.87,73.87,73.74,73.75,85487.0,68.6761,68.6761,68.5552,68.5645,85487.0
2023-02-23 10:25:00,73.75,73.75,73.55,73.57,96422.0,68.5645,68.5645,68.3786,68.3972,96422.0
2023-02-23 10:30:00,73.58,73.68,73.48,73.66,80293.0,68.4065,68.4994,68.3135,68.4808,80293.0
2023-02-23 10:35:00,73.65,73.65,73.54,73.55,52767.0,68.4715,68.4715,68.3693,68.3786,52767.0
2023-02-23 10:40:00,73.54,73.57,73.47,73.52,38947.0,68.3693,68.3972,68.3042,68.3507,38947.0
2023-02-23 10:45:00,73.54,73.54,73.14,73.17,108845.0,68.3693,68.3693,67.9974,68.0253,108845.0
2023-02-23 10:50:00,73.17,73.32,73.14,73.28,89296.0,68.0253,68.1647,67.9974,68.1276,89296.0
2023-02-23 10:55:00,73.28,73.44,73.27,73.42,51815.0,68.1276,68.2763,68.1183,68.2577,51815.0
2023-02-23 11:00:00,73.42,73.53,73.42,73.5,60240.0,68.2577,68.36,68.2577,68.3321,60240.0
2023-02-23 11:05:00,73.49,73.5,73.26,73.37,38605.0,68.3228,68.3321,68.109,68.2112,38605.0
2023-02-23 11:10:00,73.37,73.41,73.25,73.28,42145.0,68.2112,68.2484,68.0997,68.1276,42145.0
2023-02-23 11:15:00,73.28,73.28,73.04,73.06,110145.0,68.1276,68.1276,67.9044,67.923,110145.0
2023-02-23 11:20:00,73.04,73.1,72.96,73.09,133268.0,67.9044,67.9602,67.8301,67.9509,133268.0
2023-02-23 11:25:00,73.1,73.12,73.02,73.06,53881.0,67.9602,67.9788,67.8858,67.923,53881.0
2023-02-23 11:30:00,73.05,73.06,72.98,73.03,35390.0,67.9137,67.923,67.8487,67.8951,35390.0
2023-02-23 11:35:00,73.02,73.11,72.98,73.02,61472.0,67.8858,67.9695,67.8487,67.8858,61472.0
2023-02-23 11:40:00,73.01,73.06,72.88,72.96,72393.0,67.8765,67.923,67.7557,67.8301,72393.0
2023-02-23 11:45:00,72.96,72.99,72.91,72.95,42735.0,67.8301,67.858,67.7836,67.8208,42735.0
2023-02-23 11:50:00,72.95,72.97,72.85,72.9,72405.0,67.8208,67.8394,67.7278,67.7743,72405.0
2023-02-23 11:55:00,72.9,72.95,72.86,72.94,41751.0,67.7743,67.8208,67.7371,67.8115,41751.0
2023-02-23 12:00:00,72.94,73.03,72.91,72.99,33710.0,67.8115,67.8951,67.7836,67.858,33710.0
2023-02-23 12:05:00,73.0,73.03,72.96,72.98,23286.0,67.8672,67.8951,67.8301,67.8487,23286.0
2023-02-23 12:10:00,72.99,73.02,72.94,73.01,26269.0,67.858,67.8858,67.8115,67.8765,26269.0
2023-02-23 12:15:00,73.02,73.09,72.98,73.0,24590.0,67.8858,67.9509,67.8487,67.8672,24590.0
2023-02-23 12:20:00,72.99,73.02,72.88,72.95,48111.0,67.858,67.8858,67.7557,67.8208,48111.0
2023-02-23 12:25:00,72.95,72.98,72.8,72.81,42081.0,67.8208,67.8487,67.6813,67.6906,42081.0
2023-02-23 12:30:00,72.8,72.83,72.72,72.78,42146.0,67.6813,67.7092,67.6069,67.6627,42146.0
2023-02-23 12:35:00,72.78,72.87,72.71,72.76,53398.0,67.6627,67.7464,67.5976,67.6441,53398.0
2023-02-23 12:40:00,72.76,72.83,72.71,72.82,51252.0,67.6441,67.7092,67.5976,67.6999,51252.0
2023-02-23 12:45:00,72.82,72.89,72.69,72.74,70850.0,67.6999,67.765,67.579,67.6255,70850.0
2023-02-23 12:50:00,72.74,72.86,72.68,72.85,43354.0,67.6255,67.7371,67.5697,67.7278,43354.0
2023-02-23 12:55:00,72.84,72.93,72.84,72.87,27324.0,67.7185,67.8022,67.7185,67.7464,27324.0
2023-02-23 13:00:00,72.87,72.97,72.84,72.96,58949.0,67.7464,67.8394,67.7185,67.8301,58949.0
2023-02-23 13:05:00,72.96,72.98,72.92,72.97,21708.0,67.8301,67.8487,67.7929,67.8394,21708.0
2023-02-23 13:10:00,72.96,72.96,72.85,72.86,26552.0,67.8301,67.8301,67.7278,67.7371,26552.0
2023-02-23 13:15:00,72.86,72.97,72.84,72.97,36002.0,67.7371,67.8394,67.7185,67.8394,36002.0
2023-02-23 13:20:00,72.97,72.97,72.8,72.81,35283.0,67.8394,67.8394,67.6813,67.6906,35283.0
2023-02-23 13:25:00,72.82,72.88,72.78,72.88,29128.0,67.6999,67.7557,67.6627,67.7557,29128.0
2023-02-23 13:30:00,72.88,72.9,72.83,72.84,35056.0,67.7557,67.7743,67.7092,67.7185,35056.0
2023-02-23 13:35:00,72.84,72.85,72.76,72.81,26008.0,67.7185,67.7278,67.6441,67.6906,26008.0
2023-02-23 13:40:00,72.81,72.85,72.69,72.72,53319.0,67.6906,67.7278,67.579,67.6069,53319.0
2023-02-23 13:45:00,72.72,72.75,72.65,72.74,48762.0,67.6069,67.6348,67.5419,67.6255,48762.0
2023-02-23 13:50:00,72.75,72.78,72.69,72.7,38486.0,67.6348,67.6627,67.579,67.5883,38486.0
2023-02-23 13:55:00,72.7,72.8,72.7,72.77,34626.0,67.5883,67.6813,67.5883,67.6534,34626.0
2023-02-23 14:00:00,72.76,72.83,72.72,72.77,49542.0,67.6441,67.7092,67.6069,67.6534,49542.0
2023-02-23 14:05:00,72.78,72.81,72.75,72.75,44534.0,67.6627,67.6906,67.6348,67.6348,44534.0
2023-02-23 14:10:00,72.75,72.81,72.75,72.8,90213.0,67.6348,67.6906,67.6348,67.6813,90213.0
2023-02-23 14:15:00,72.81,72.92,72.8,72.91,69566.0,67.6906,67.7929,67.6813,67.7836,69566.0
2023-02-23 14:20:00,72.9,72.99,72.9,72.99,37139.0,67.7743,67.858,67.7743,67.858,37139.0
2023-02-23 14:25:00,72.99,73.02,72.95,73.01,25157.0,67.858,67.8858,67.8208,67.8765,25157.0
2023-02-23 14:30:00,73.0,73.1,73.0,73.07,54488.0,67.8672,67.9602,67.8672,67.9323,54488.0
2023-02-23 14:35:00,73.07,73.1,73.01,73.05,43410.0,67.9323,67.9602,67.8765,67.9137,43410.0
2023-02-23 14:40:00,73.06,73.1,72.97,73.0,43274.0,67.923,67.9602,67.8394,67.8672,43274.0
2023-02-23 14:45:00,73.0,73.09,72.99,73.08,36069.0,67.8672,67.9509,67.858,67.9416,36069.0
2023-02-23 14:50:00,73.08,73.09,73.01,73.08,51636.0,67.9416,67.9509,67.8765,67.9416,51636.0
2023-02-23 14:55:00,73.09,73.12,73.06,73.07,58789.0,67.9509,67.9788,67.923,67.9323,58789.0
2023-02-23 15:00:00,73.08,73.16,73.08,73.16,65906.0,67.9416,68.016,67.9416,68.016,65906.0
2023-02-23 15:05:00,73.16,73.2,73.13,73.17,41393.0,68.016,68.0532,67.9881,68.0253,41393.0
2023-02-23 15:10:00,73.18,73.25,73.17,73.24,48308.0,68.0346,68.0997,68.0253,68.0904,48308.0
2023-02-23 15:15:00,73.24,73.31,73.16,73.16,50007.0,68.0904,68.1555,68.016,68.016,50007.0
2023-02-23 15:20:00,73.15,73.21,73.09,73.2,53937.0,68.0067,68.0625,67.9509,68.0532,53937.0
2023-02-23 15:25:00,73.2,73.33,73.18,73.28,54030.0,68.0532,68.174,68.0346,68.1276,54030.0
2023-02-23 15:30:00,73.28,73.28,73.17,73.2,136388.0,68.1276,68.1276,68.0253,68.0532,136388.0
2023-02-23 15:35:00,73.19,73.21,73.14,73.19,75579.0,68.0439,68.0625,67.9974,68.0439,75579.0
2023-02-23 15:40:00,73.19,73.21,73.06,73.11,124465.0,68.0439,68.0625,67.923,67.9695,124465.0
2023-02-23 15:45:00,73.12,73.12,72.89,72.93,204240.0,67.9788,67.9788,67.765,67.8022,204240.0
2023-02-23 15:50:00,72.92,72.97,72.75,72.77,334654.0,67.7929,67.8394,67.6348,67.6534,334654.0
2023-02-23 15:55:00,72.77,73.08,72.77,72.87,537080.0,67.6534,67.9416,67.6534,67.7464,537080.0
2023-02-24 09:30:00,72.12,72.24,71.8,72.19,302855.0,67.0491,67.1607,66.7516,67.1142,302855.0
2023-02-24 09:35:00,72.2,72.48,72.15,72.48,66754.0,67.1235,67.3838,67.077,67.3838,66754.0
2023-02-24 09:40:00,72.47,72.52,72.39,72.4,109889.0,67.3745,67.421,67.3001,67.3094,109889.0
2023-02-24 09:45:00,72.37,72.48,72.24,72.32,83981.0,67.2815,67.3838,67.1607,67.2351,83981.0
2023-02-24 09:50:00,72.3,72.3,72.03,72.18,59265.0,67.2165,67.2165,66.9655,67.1049,59265.0
2023-02-24 09:55:00,72.19,72.29,72.18,72.27,115308.0,67.1142,67.2072,67.1049,67.1886,115308.0
2023-02-24 10:00:00,72.27,72.63,72.19,72.59,126111.0,67.1886,67.5233,67.1142,67.4861,126111.0
2023-02-24 10:05:00,72.59,72.68,72.5,72.58,53484.0,67.4861,67.5697,67.4024,67.4768,53484.0
2023-02-24 10:10:00,72.57,72.73,72.57,72.71,89209.0,67.4675,67.6162,67.4675,67.5976,89209.0
2023-02-24 10:15:00,72.71,72.71,72.39,72.39,83171.0,67.5976,67.5976,67.3001,67.3001,83171.0
2023-02-24 10:20:00,72.37,72.5,72.31,72.39,62008.0,67.2815,67.4024,67.2258,67.3001,62008.0
2023-02-24 10:25:00,72.38,72.43,72.27,72.28,55025.0,67.2908,67.3373,67.1886,67.1979,55025.0
2023-02-24 10:30:00,72.28,72.28,72.1,72.22,88613.0,67.1979,67.1979,67.0305,67.1421,88613.0
2023-02-24 10:35:00,72.21,72.34,72.2,72.34,59634.0,67.1328,67.2537,67.1235,67.2537,59634.0
2023-02-24 10:40:00,72.34,72.39,72.28,72.39,32547.0,67.2537,67.3001,67.1979,67.3001,32547.0
2023-02-24 10:45:00,72.38,72.51,72.37,72.37,44144.0,67.2908,67.4117,67.2815,67.2815,44144.0
2023-02-24 10:50:00,72.38,72.4,72.27,72.37,43697.0,67.2908,67.3094,67.1886,67.2815,43697.0
2023-02-24 10:55:00,72.37,72.39,72.32,72.37,84159.0,67.2815,67.3001,67.2351,67.2815,84159.0
2023-02-24 11:00:00,72.37,72.37,72.24,72.25,48300.0,67.2815,67.2815,67.1607,67.17,48300.0
2023-02-24 11:05:00,72.24,72.39,72.23,72.37,39101.0,67.1607,67.3001,67.1514,67.2815,39101.0
2023-02-24 11:10:00,72.37,72.46,72.37,72.41,47465.0,67.2815,67.3652,67.2815,67.3187,47465.0
2023-02-24 11:15:00,72.42,72.54,72.39,72.49,65655.0,67.328,67.4396,67.3001,67.3931,65655.0
2023-02-24 11:20:00,72.5,72.55,72.44,72.5,77338.0,67.4024,67.4489,67.3466,67.4024,77338.0
2023-02-24 11:25:00,72.5,72.57,72.45,72.54,69183.0,67.4024,67.4675,67.3559,67.4396,69183.0
2023-02-24 11:30:00,72.55,72.66,72.5,72.6,39499.0,67.4489,67.5512,67.4024,67.4954,39499.0
2023-02-24 11:35:00,72.59,72.61,72.43,72.43,35820.0,67.4861,67.5047,67.3373,67.3373,35820.0
2023-02-24 11:40:00,72.44,72.63,72.43,72.62,20905.0,67.3466,67.5233,67.3373,67.514,20905.0
2023-02-24 11:45:00,72.63,72.72,72.62,72.67,43814.0,67.5233,67.6069,67.514,67.5605,43814.0
2023-02-24 11:50:00,72.68,72.79,72.67,72.72,41019.0,67.5697,67.672,67.5605,67.6069,41019.0
2023-02-24 11:55:00,72.72,72.84,72.68,72.68,99724.0,67.6069,67.7185,67.5697,67.5697,99724.0
2023-02-24 12:00:00,72.68,72.85,72.68,72.77,33042.0,67.5697,67.7278,67.5697,67.6534,33042.0
2023-02-24 12:05:00,72.77,72.87,72.75,72.85,38497.0,67.6534,67.7464,67.6348,67.7278,38497.0
2023-02-24 12:10:00,72.86,72.95,72.84,72.95,36151.0,67.7371,67.8208,67.7185,67.8208,36151.0
2023-02-24 12:15:00,72.95,73.01,72.94,73.01,44988.0,67.8208,67.8765,67.8115,67.8765,44988.0
2023-02-24 12:20:00,73.01,73.05,72.97,72.99,44019.0,67.8765,67.9137,67.8394,67.858,44019.0
2023-02-24 12:25:00,72.99,73.06,72.95,73.02,74788.0,67.858,67.923,67.8208,67.8858,74788.0
2023-02-24 12:30:00,73.02,73.06,72.98,72.98,56220.0,67.8858,67.923,67.8487,67.8487,56220.0
2023-02-24 12:35:00,72.98,73.0,72.89,72.93,31036.0,67.8487,67.8672,67.765,67.8022,31036.0
2023-02-24 12:40:00,72.92,72.94,72.86,72.91,54355.0,67.7929,67.8115,67.7371,67.7836,54355.0
2023-02-24 12:45:00,72.9,72.91,72.8,72.85,34540.0,67.7743,67.7836,67.6813,67.7278,34540.0
2023-02-24 12:50:00,72.83,72.91,72.81,72.9,54528.0,67.7092,67.7836,67.6906,67.7743,54528.0
2023-02-24 12:55:00,72.89,72.93,72.83,72.93,49939.0,67.765,67.8022,67.7092,67.8022,49939.0
2023-02-24 13:00:00,72.93,72.95,72.88,72.9,60403.0,67.8022,67.8208,67.7557,67.7743,60403.0
2023-02-24 13:05:00,72.9,72.92,72.86,72.91,57922.0,67.7743,67.7929,67.7371,67.7836,57922.0
2023-02-24 13:10:00,72.91,72.95,72.89,72.9,85684.0,67.7836,67.8208,67.765,67.7743,85684.0
2023-02-24 13:15:00,72.91,72.92,72.84,72.91,68472.0,67.7836,67.7929,67.7185,67.7836,68472.0
2023-02-24 13:20:00,72.92,73.03,72.9,73.02,68554.0,67.7929,67.8951,67.7743,67.8858,68554.0
2023-02-24 13:25:00,73.02,73.13,73.0,73.07,32749.0,67.8858,67.9881,67.8672,67.9323,32749.0
2023-02-24 13:30:00,73.08,73.08,72.87,72.89,36878.0,67.9416,67.9416,67.7464,67.765,36878.0
2023-02-24 13:35:00,72.9,73.02,72.89,72.98,65108.0,67.7743,67.8858,67.765,67.8487,65108.0
2023-02-24 13:40:00,72.98,73.03,72.96,73.01,39600.0,67.8487,67.8951,67.8301,67.8765,39600.0
2023-02-24 13:45:00,73.01,73.05,72.98,73.03,20730.0,67.8765,67.9137,67.8487,67.8951,20730.0
2023-02-24 13:50:00,73.03,73.08,72.94,72.95,64755.0,67.8951,67.9416,67.8115,67.8208,64755.0
2023-02-24 13:55:00,72.95,73.02,72.92,73.0,50014.0,67.8208,67.8858,67.7929,67.8672,50014.0
2023-02-24 14:00:00,73.0,73.06,72.95,73.04,28795.0,67.8672,67.923,67.8208,67.9044,28795.0
2023-02-24 14:05:00,73.03,73.06,72.99,73.05,35559.0,67.8951,67.923,67.858,67.9137,35559.0
2023-02-24 14:10:00,73.05,73.05,73.0,73.01,31118.0,67.9137,67.9137,67.8672,67.8765,31118.0
2023-02-24 14:15:00,73.01,73.06,73.0,73.05,50020.0,67.8765,67.923,67.8672,67.9137,50020.0
2023-02-24 14:20:00,73.05,73.06,72.96,72.98,54967.0,67.9137,67.923,67.8301,67.8487,54967.0
2023-02-24 14:25:00,72.98,73.06,72.96,72.98,31163.0,67.8487,67.923,67.8301,67.8487,31163.0
2023-02-24 14:30:00,72.98,73.02,72.94,72.95,43050.0,67.8487,67.8858,67.8115,67.8208,43050.0
2023-02-24 14:35:00,72.95,73.05,72.95,73.03,45865.0,67.8208,67.9137,67.8208,67.8951,45865.0
2023-02-24 14:40:00,73.02,73.03,72.88,72.91,37100.0,67.8858,67.8951,67.7557,67.7836,37100.0
2023-02-24 14:45:00,72.92,73.07,72.89,73.05,29147.0,67.7929,67.9323,67.765,67.9137,29147.0
2023-02-24 14:50:00,73.06,73.16,73.05,73.15,21152.0,67.923,68.016,67.9137,68.0067,21152.0
2023-02-24 14:55:00,73.15,73.25,73.12,73.2,27342.0,68.0067,68.0997,67.9788,68.0532,27342.0
2023-02-24 15:00:00,73.22,73.33,73.21,73.23,55258.0,68.0718,68.174,68.0625,68.0811,55258.0
2023-02-24 15:05:00,73.23,73.27,73.22,73.26,54019.0,68.0811,68.1183,68.0718,68.109,54019.0
2023-02-24 15:10:00,73.26,73.26,73.1,73.11,56288.0,68.109,68.109,67.9602,67.9695,56288.0
2023-02-24 15:15:00,73.11,73.2,73.06,73.2,37987.0,67.9695,68.0532,67.923,68.0532,37987.0
2023-02-24 15:20:00,73.2,73.23,73.15,73.21,57695.0,68.0532,68.0811,68.0067,68.0625,57695.0
2023-02-24 15:25:00,73.22,73.26,73.13,73.16,44415.0,68.0718,68.109,67.9881,68.016,44415.0
2023-02-24 15:30:00,73.15,73.18,72.99,73.0,62699.0,68.0067,68.0346,67.858,67.8672,62699.0
2023-02-24 15:35:00,72.99,72.99,72.89,72.96,54675.0,67.858,67.858,67.765,67.8301,54675.0
2023-02-24 15:40:00,72.95,73.14,72.93,73.11,158653.0,67.8208,67.9974,67.8022,67.9695,158653.0
2023-02-24 15:45:00,73.12,73.12,72.94,72.98,100529.0,67.9788,67.9788,67.8115,67.8487,100529.0
2023-02-24 15:50:00,72.98,73.05,72.84,73.04,262509.0,67.8487,67.9137,67.7185,67.9044,262509.0
2023-02-24 15:55:00,73.05,73.18,72.9,72.93,615964.0,67.9137,68.0346,67.7743,67.8022,615964.0
2023-02-27 09:30:00,72.97,73.18,72.93,73.1,128742.0,68.2807,68.4772,68.2433,68.4023,128742.0
2023-02-27 09:35:00,73.07,73.07,72.84,72.89,38340.0,68.3743,68.3743,68.1591,68.2058,38340.0
2023-02-27 09:40:00,72.92,73.07,72.88,73.06,41007.0,68.2339,68.3743,68.1965,68.3649,41007.0
2023-02-27 09:45:00,73.04,73.29,72.99,73.28,45380.0,68.3462,68.5801,68.2994,68.5708,45380.0
2023-02-27 09:50:00,73.28,73.63,73.28,73.55,64691.0,68.5708,68.8983,68.5708,68.8234,64691.0
2023-02-27 09:55:00,73.57,73.58,73.4,73.4,28020.0,68.8421,68.8515,68.6831,68.6831,28020.0
2023-02-27 10:00:00,73.41,73.52,73.29,73.51,48639.0,68.6924,68.7954,68.5801,68.786,48639.0
2023-02-27 10:05:00,73.51,73.57,73.46,73.56,65386.0,68.786,68.8421,68.7392,68.8328,65386.0
2023-02-27 10:10:00,73.56,73.64,73.44,73.64,70634.0,68.8328,68.9076,68.7205,68.9076,70634.0
2023-02-27 10:15:00,73.65,73.67,73.51,73.57,37840.0,68.917,68.9357,68.786,68.8421,37840.0
2023-02-27 10:20:00,73.59,73.61,73.53,73.59,57119.0,68.8609,68.8796,68.8047,68.8609,57119.0
2023-02-27 10:25:00,73.59,73.65,73.53,73.53,50663.0,68.8609,68.917,68.8047,68.8047,50663.0
2023-02-27 10:30:00,73.54,73.62,73.52,73.53,58812.0,68.8141,68.8889,68.7954,68.8047,58812.0
2023-02-27 10:35:00,73.54,73.54,73.31,73.34,47014.0,68.8141,68.8141,68.5989,68.6269,47014.0
2023-02-27 10:40:00,73.34,73.44,73.25,73.43,35128.0,68.6269,68.7205,68.5427,68.7111,35128.0
2023-02-27 10:45:00,73.43,73.44,73.31,73.36,29146.0,68.7111,68.7205,68.5989,68.6456,29146.0
2023-02-27 10:50:00,73.37,73.47,73.33,73.4,30349.0,68.655,68.7486,68.6176,68.6831,30349.0
2023-02-27 10:55:00,73.4,73.4,73.33,73.37,33182.0,68.6831,68.6831,68.6176,68.655,33182.0
2023-02-27 11:00:00,73.38,73.41,73.28,73.3,29799.0,68.6644,68.6924,68.5708,68.5895,29799.0
2023-02-27 11:05:00,73.3,73.46,73.3,73.44,64295.0,68.5895,68.7392,68.5895,68.7205,64295.0
2023-02-27 11:10:00,73.45,73.46,73.19,73.23,57089.0,68.7299,68.7392,68.4866,68.524,57089.0
2023-02-27 11:15:00,73.22,73.22,73.04,73.06,36625.0,68.5146,68.5146,68.3462,68.3649,36625.0
2023-02-27 11:20:00,73.06,73.11,73.0,73.01,48107.0,68.3649,68.4117,68.3088,68.3181,48107.0
2023-02-27 11:25:00,73.01,73.13,73.01,73.05,36878.0,68.3181,68.4304,68.3181,68.3556,36878.0
2023-02-27 11:30:00,73.05,73.09,72.81,72.84,55859.0,68.3556,68.393,68.131,68.1591,55859.0
2023-02-27 11:35:00,72.84,72.94,72.81,72.94,29429.0,68.1591,68.2526,68.131,68.2526,29429.0
2023-02-27 11:40:00,72.94,72.96,72.74,72.74,37679.0,68.2526,68.2713,68.0655,68.0655,37679.0
2023-02-27 11:45:00,72.75,72.77,72.59,72.65,35437.0,68.0748,68.0936,67.9251,67.9813,35437.0
2023-02-27 11:50:00,72.67,72.7,72.63,72.64,20679.0,68.0,68.0281,67.9626,67.9719,20679.0
2023-02-27 11:55:00,72.64,72.65,72.54,72.57,32208.0,67.9719,67.9813,67.8783,67.9064,32208.0
2023-02-27 12:00:00,72.58,72.58,72.49,72.5,21148.0,67.9158,67.9158,67.8315,67.8409,21148.0
2023-02-27 12:05:00,72.5,72.51,72.39,72.39,41363.0,67.8409,67.8503,67.738,67.738,41363.0
2023-02-27 12:10:00,72.4,72.6,72.4,72.57,42355.0,67.7473,67.9345,67.7473,67.9064,42355.0
2023-02-27 12:15:00,72.56,72.61,72.53,72.57,38670.0,67.897,67.9438,67.869,67.9064,38670.0
2023-02-27 12:20:00,72.56,72.56,72.25,72.29,32396.0,67.897,67.897,67.607,67.6444,32396.0
2023-02-27 12:25:00,72.3,72.4,72.3,72.35,30909.0,67.6538,67.7473,67.6538,67.7005,30909.0
2023-02-27 12:30:00,72.36,72.52,72.34,72.47,61960.0,67.7099,67.8596,67.6912,67.8128,61960.0
2023-02-27 12:35:00,72.47,72.53,72.42,72.44,45101.0,67.8128,67.869,67.766,67.7848,45101.0
2023-02-27 12:40:00,72.44,72.46,72.35,72.39,38124.0,67.7848,67.8035,67.7005,67.738,38124.0
2023-02-27 12:45:00,72.39,72.48,72.38,72.48,32568.0,67.738,67.8222,67.7286,67.8222,32568.0
2023-02-27 12:50:00,72.48,72.51,72.22,72.26,73167.0,67.8222,67.8503,67.5789,67.6163,73167.0
2023-02-27 12:55:00,72.26,72.31,72.23,72.27,43152.0,67.6163,67.6631,67.5883,67.6257,43152.0
2023-02-27 13:00:00,72.28,72.35,72.27,72.28,48238.0,67.635,67.7005,67.6257,67.635,48238.0
2023-02-27 13:05:00,72.3,72.31,72.2,72.28,29965.0,67.6538,67.6631,67.5602,67.635,29965.0
2023-02-27 13:10:00,72.28,72.38,72.27,72.37,40071.0,67.635,67.7286,67.6257,67.7193,40071.0
2023-02-27 13:15:00,72.36,72.46,72.36,72.44,27114.0,67.7099,67.8035,67.7099,67.7848,27114.0
2023-02-27 13:20:00,72.44,72.51,72.37,72.4,49539.0,67.7848,67.8503,67.7193,67.7473,49539.0
2023-02-27 13:25:00,72.41,72.45,72.35,72.45,22138.0,67.7567,67.7941,67.7005,67.7941,22138.0
2023-02-27 13:30:00,72.45,72.49,72.37,72.42,29271.0,67.7941,67.8315,67.7193,67.766,29271.0
2023-02-27 13:35:00,72.42,72.44,72.37,72.38,22369.0,67.766,67.7848,67.7193,67.7286,22369.0
2023-02-27 13:40:00,72.39,72.39,72.3,72.36,24759.0,67.738,67.738,67.6538,67.7099,24759.0
2023-02-27 13:45:00,72.35,72.36,72.27,72.33,36317.0,67.7005,67.7099,67.6257,67.6818,36317.0
2023-02-27 13:50:00,72.34,72.44,72.31,72.41,36871.0,67.6912,67.7848,67.6631,67.7567,36871.0
2023-02-27 13:55:00,72.4,72.55,72.39,72.54,33951.0,67.7473,67.8877,67.738,67.8783,33951.0
2023-02-27 14:00:00,72.55,72.63,72.54,72.57,40274.0,67.8877,67.9626,67.8783,67.9064,40274.0
2023-02-27 14:05:00,72.56,72.61,72.49,72.53,26271.0,67.897,67.9438,67.8315,67.869,26271.0
2023-02-27 14:10:00,72.52,72.59,72.52,72.53,21892.0,67.8596,67.9251,67.8596,67.869,21892.0
2023-02-27 14:15:00,72.53,72.53,72.36,72.36,49410.0,67.869,67.869,67.7099,67.7099,49410.0
2023-02-27 14:20:00,72.36,72.36,72.26,72.31,32666.0,67.7099,67.7099,67.6163,67.6631,32666.0
2023-02-27 14:25:00,72.32,72.4,72.3,72.36,34641.0,67.6725,67.7473,67.6538,67.7099,34641.0
2023-02-27 14:30:00,72.35,72.38,72.3,72.33,33864.0,67.7005,67.7286,67.6538,67.6818,33864.0
2023-02-27 14:35:00,72.32,72.33,72.19,72.22,48855.0,67.6725,67.6818,67.5508,67.5789,48855.0
2023-02-27 14:40:00,72.22,72.25,72.16,72.2,35095.0,67.5789,67.607,67.5228,67.5602,35095.0
2023-02-27 14:45:00,72.19,72.24,72.11,72.23,33060.0,67.5508,67.5976,67.476,67.5883,33060.0
2023-02-27 14:50:00,72.23,72.33,72.22,72.3,66781.0,67.5883,67.6818,67.5789,67.6538,66781.0
2023-02-27 14:55:00,72.29,72.32,72.25,72.26,27082.0,67.6444,67.6725,67.607,67.6163,27082.0
2023-02-27 15:00:00,72.25,72.25,72.1,72.13,73551.0,67.607,67.607,67.4666,67.4947,73551.0
2023-02-27 15:05:00,72.12,72.12,72.0,72.03,70467.0,67.4853,67.4853,67.373,67.4011,70467.0
2023-02-27 15:10:00,72.03,72.08,71.98,72.08,96192.0,67.4011,67.4479,67.3543,67.4479,96192.0
2023-02-27 15:15:00,72.07,72.1,71.88,71.96,69019.0,67.4385,67.4666,67.2607,67.3356,69019.0
2023-02-27 15:20:00,71.95,71.95,71.85,71.9,61016.0,67.3262,67.3262,67.2327,67.2795,61016.0
2023-02-27 15:25:00,71.89,71.98,71.86,71.88,71667.0,67.2701,67.3543,67.242,67.2607,71667.0
2023-02-27 15:30:00,71.89,71.94,71.81,71.85,169744.0,67.2701,67.3169,67.1952,67.2327,169744.0
2023-02-27 15:35:00,71.86,71.88,71.68,71.72,138683.0,67.242,67.2607,67.0736,67.111,138683.0
2023-02-27 15:40:00,71.72,71.93,71.71,71.85,135577.0,67.111,67.3075,67.1017,67.2327,135577.0
2023-02-27 15:45:00,71.85,71.89,71.71,71.71,135753.0,67.2327,67.2701,67.1017,67.1017,135753.0
2023-02-27 15:50:00,71.72,71.85,71.72,71.77,261889.0,67.111,67.2327,67.111,67.1578,261889.0
2023-02-27 15:55:00,71.78,71.87,71.72,71.87,471758.0,67.1672,67.2514,67.111,67.2514,471758.0
2023-02-28 09:30:00,71.7,71.72,71.42,71.63,234398.0,67.0923,67.111,66.8303,67.0268,234398.0
2023-02-28 09:35:00,71.63,71.85,71.63,71.68,89433.0,67.0268,67.2327,67.0268,67.0736,89433.0
2023-02-28 09:40:00,71.67,71.78,71.6,71.62,76456.0,67.0642,67.1672,66.9987,67.0175,76456.0
2023-02-28 09:45:00,71.62,71.81,71.62,71.68,62302.0,67.0175,67.1952,67.0175,67.0736,62302.0
2023-02-28 09:50:00,71.67,71.76,71.63,71.67,56761.0,67.0642,67.1485,67.0268,67.0642,56761.0
2023-02-28 09:55:00,71.68,71.71,71.4,71.42,52520.0,67.0736,67.1017,66.8116,66.8303,52520.0
2023-02-28 10:00:00,71.44,71.63,71.38,71.62,69060.0,66.849,67.0268,66.7929,67.0175,69060.0
2023-02-28 10:05:00,71.61,71.77,71.61,71.62,58677.0,67.0081,67.1578,67.0081,67.0175,58677.0
2023-02-28 10:10:00,71.61,71.64,71.28,71.3,68971.0,67.0081,67.0362,66.6993,66.718,68971.0
2023-02-28 10:15:00,71.31,71.32,71.16,71.26,91114.0,66.7274,66.7367,66.587,66.6806,91114.0
2023-02-28 10:20:00,71.27,71.46,71.24,71.43,118551.0,66.6899,66.8677,66.6619,66.8397,118551.0
2023-02-28 10:25:00,71.44,71.53,71.38,71.48,79897.0,66.849,66.9332,66.7929,66.8865,79897.0
2023-02-28 10:30:00,71.49,71.63,71.42,71.54,56769.0,66.8958,67.0268,66.8303,66.9426,56769.0
2023-02-28 10:35:00,71.56,71.6,71.43,71.46,80677.0,66.9613,66.9987,66.8397,66.8677,80677.0
2023-02-28 10:40:00,71.46,71.64,71.46,71.63,59774.0,66.8677,67.0362,66.8677,67.0268,59774.0
2023-02-28 10:45:00,71.64,71.65,71.54,71.62,72676.0,67.0362,67.0455,66.9426,67.0175,72676.0
2023-02-28 10:50:00,71.6,71.61,71.4,71.44,54110.0,66.9987,67.0081,66.8116,66.849,54110.0
2023-02-28 10:55:00,71.44,71.5,71.38,71.5,39466.0,66.849,66.9052,66.7929,66.9052,39466.0
2023-02-28 11:00:00,71.5,71.63,71.5,71.59,45025.0,66.9052,67.0268,66.9052,66.9894,45025.0
2023-02-28 11:05:00,71.61,71.74,71.6,71.63,55161.0,67.0081,67.1297,66.9987,67.0268,55161.0
2023-02-28 11:10:00,71.62,71.63,71.53,71.62,44991.0,67.0175,67.0268,66.9332,67.0175,44991.0
2023-02-28 11:15:00,71.61,71.62,71.48,71.5,64451.0,67.0081,67.0175,66.8865,66.9052,64451.0
2023-02-28 11:20:00,71.51,71.58,71.46,71.49,60516.0,66.9145,66.98,66.8677,66.8958,60516.0
2023-02-28 11:25:00,71.48,71.56,71.45,71.5,63075.0,66.8865,66.9613,66.8584,66.9052,63075.0
2023-02-28 11:30:00,71.49,71.5,71.38,71.39,50951.0,66.8958,66.9052,66.7929,66.8022,50951.0
2023-02-28 11:35:00,71.39,71.43,71.33,71.42,46456.0,66.8022,66.8397,66.7461,66.8303,46456.0
2023-02-28 11:40:00,71.42,71.44,71.33,71.37,36972.0,66.8303,66.849,66.7461,66.7835,36972.0
2023-02-28 11:45:00,71.37,71.38,71.26,71.34,55988.0,66.7835,66.7929,66.6806,66.7555,55988.0
2023-02-28 11:50:00,71.33,71.38,71.25,71.36,67257.0,66.7461,66.7929,66.6712,66.7742,67257.0
2023-02-28 11:55:00,71.37,71.49,71.36,71.45,61235.0,66.7835,66.8958,66.7742,66.8584,61235.0
2023-02-28 12:00:00,71.45,71.52,71.42,71.5,33887.0,66.8584,66.9239,66.8303,66.9052,33887.0
2023-02-28 12:05:00,71.52,71.6,71.51,71.57,58208.0,66.9239,66.9987,66.9145,66.9707,58208.0
2023-02-28 12:10:00,71.57,71.62,71.55,71.61,41187.0,66.9707,67.0175,66.952,67.0081,41187.0
2023-02-28 12:15:00,71.61,71.69,71.6,71.67,46045.0,67.0081,67.083,66.9987,67.0642,46045.0
2023-02-28 12:20:00,71.67,71.68,71.6,71.65,48664.0,67.0642,67.0736,66.9987,67.0455,48664.0
2023-02-28 12:25:00,71.65,71.65,71.58,71.59,34671.0,67.0455,67.0455,66.98,66.9894,34671.0
2023-02-28 12:30:00,71.59,71.61,71.53,71.55,62471.0,66.9894,67.0081,66.9332,66.952,62471.0
2023-02-28 12:35:00,71.54,71.54,71.39,71.39,43076.0,66.9426,66.9426,66.8022,66.8022,43076.0
2023-02-28 12:40:00,71.39,71.49,71.37,71.44,55095.0,66.8022,66.8958,66.7835,66.849,55095.0
2023-02-28 12:45:00,71.44,71.58,71.43,71.57,61171.0,66.849,66.98,66.8397,66.9707,61171.0
2023-02-28 12:50:00,71.57,71.59,71.5,71.54,54402.0,66.9707,66.9894,66.9052,66.9426,54402.0
2023-02-28 12:55:00,71.55,71.58,71.51,71.51,28510.0,66.952,66.98,66.9145,66.9145,28510.0
2023-02-28 13:00:00,71.52,71.52,71.43,71.45,21094.0,66.9239,66.9239,66.8397,66.8584,21094.0
2023-02-28 13:05:00,71.45,71.47,71.39,71.41,36806.0,66.8584,66.8771,66.8022,66.821,36806.0
2023-02-28 13:10:00,71.4,71.43,71.32,71.34,40984.0,66.8116,66.8397,66.7367,66.7555,40984.0
2023-02-28 13:15:00,71.33,71.36,71.24,71.27,46169.0,66.7461,66.7742,66.6619,66.6899,46169.0
2023-02-28 13:20:00,71.27,71.31,71.24,71.26,33568.0,66.6899,66.7274,66.6619,66.6806,33568.0
2023-02-28 13:25:00,71.26,71.27,71.18,71.19,53480.0,66.6806,66.6899,66.6057,66.6151,53480.0
2023-02-28 13:30:00,71.2,71.24,71.16,71.2,48645.0,66.6244,66.6619,66.587,66.6244,48645.0
2023-02-28 13:35:00,71.19,71.21,71.16,71.2,48276.0,66.6151,66.6338,66.587,66.6244,48276.0
2023-02-28 13:40:00,71.2,71.26,71.19,71.2,30829.0,66.6244,66.6806,66.6151,66.6244,30829.0
2023-02-28 13:45:00,71.2,71.25,71.16,71.17,39208.0,66.6244,66.6712,66.587,66.5964,39208.0
2023-02-28 13:50:00,71.16,71.2,71.13,71.15,46670.0,66.587,66.6244,66.5589,66.5777,46670.0
2023-02-28 13:55:00,71.15,71.21,71.13,71.18,45187.0,66.5777,66.6338,66.5589,66.6057,45187.0
2023-02-28 14:00:00,71.17,71.21,71.16,71.2,53821.0,66.5964,66.6338,66.587,66.6244,53821.0
2023-02-28 14:05:00,71.19,71.23,71.12,71.23,107243.0,66.6151,66.6525,66.5496,66.6525,107243.0
2023-02-28 14:10:00,71.23,71.28,71.18,71.28,41444.0,66.6525,66.6993,66.6057,66.6993,41444.0
2023-02-28 14:15:00,71.27,71.28,71.19,71.2,31334.0,66.6899,66.6993,66.6151,66.6244,31334.0
2023-02-28 14:20:00,71.2,71.29,71.19,71.21,34595.0,66.6244,66.7087,66.6151,66.6338,34595.0
2023-02-28 14:25:00,71.2,71.26,71.19,71.22,29394.0,66.6244,66.6806,66.6151,66.6432,29394.0
2023-02-28 14:30:00,71.22,71.25,71.16,71.19,52367.0,66.6432,66.6712,66.587,66.6151,52367.0
2023-02-28 14:35:00,71.18,71.24,71.17,71.22,39087.0,66.6057,66.6619,66.5964,66.6432,39087.0
2023-02-28 14:40:00,71.21,71.25,71.17,71.25,25684.0,66.6338,66.6712,66.5964,66.6712,25684.0
2023-02-28 14:45:00,71.25,71.32,71.21,71.29,24959.0,66.6712,66.7367,66.6338,66.7087,24959.0
2023-02-28 14:50:00,71.28,71.3,71.17,71.2,60566.0,66.6993,66.718,66.5964,66.6244,60566.0
2023-02-28 14:55:00,71.2,71.22,71.15,71.17,50822.0,66.6244,66.6432,66.5777,66.5964,50822.0
2023-02-28 15:00:00,71.18,71.18,71.06,71.07,122272.0,66.6057,66.6057,66.4934,66.5028,122272.0
2023-02-28 15:05:00,71.06,71.12,71.03,71.04,58613.0,66.4934,66.5496,66.4654,66.4747,58613.0
2023-02-28 15:10:00,71.03,71.15,71.02,71.07,52127.0,66.4654,66.5777,66.456,66.5028,52127.0
2023-02-28 15:15:00,71.06,71.06,70.95,70.96,95692.0,66.4934,66.4934,66.3905,66.3999,95692.0
2023-02-28 15:20:00,70.97,71.01,70.91,70.97,61510.0,66.4092,66.4467,66.3531,66.4092,61510.0
2023-02-28 15:25:00,70.97,70.99,70.86,70.9,56894.0,66.4092,66.4279,66.3063,66.3437,56894.0
2023-02-28 15:30:00,70.9,70.96,70.88,70.88,144771.0,66.3437,66.3999,66.325,66.325,144771.0
2023-02-28 15:35:00,70.88,70.95,70.8,70.86,136100.0,66.325,66.3905,66.2502,66.3063,136100.0
2023-02-28 15:40:00,70.86,70.9,70.81,70.88,125602.0,66.3063,66.3437,66.2595,66.325,125602.0
2023-02-28 15:45:00,70.87,70.93,70.84,70.86,150188.0,66.3157,66.3718,66.2876,66.3063,150188.0
2023-02-28 15:50:00,70.86,71.3,70.86,71.26,368312.0,66.3063,66.718,66.3063,66.6806,368312.0
2023-02-28 15:55:00,71.26,71.28,71.0,71.01,1050611.0,66.6806,66.6993,66.4373,66.4467,1050611.0
2023-03-01 09:30:00,70.86,70.86,70.25,70.26,392022.0,66.3063,66.3063,65.7355,65.7449,392022.0
2023-03-01 09:35:00,70.25,70.25,69.73,70.0,332184.0,65.7355,65.7355,65.2489,65.5016,332184.0
2023-03-01 09:40:00,69.99,70.4,69.99,70.29,110917.0,65.4922,65.8759,65.4922,65.7729,110917.0
2023-03-01 09:45:00,70.3,70.41,70.11,70.39,150983.0,65.7823,65.8852,65.6045,65.8665,150983.0
2023-03-01 09:50:00,70.39,70.64,70.29,70.64,117300.0,65.8665,66.1004,65.7729,66.1004,117300.0
2023-03-01 09:55:00,70.64,70.82,70.62,70.65,131482.0,66.1004,66.2689,66.0817,66.1098,131482.0
2023-03-01 10:00:00,70.67,70.82,70.55,70.73,174657.0,66.1285,66.2689,66.0162,66.1847,174657.0
2023-03-01 10:05:00,70.72,70.92,70.7,70.84,131338.0,66.1753,66.3624,66.1566,66.2876,131338.0
2023-03-01 10:10:00,70.83,70.97,70.74,70.97,105066.0,66.2782,66.4092,66.194,66.4092,105066.0
2023-03-01 10:15:00,70.96,71.04,70.84,70.86,86708.0,66.3999,66.4747,66.2876,66.3063,86708.0
2023-03-01 10:20:00,70.87,70.9,70.61,70.62,56581.0,66.3157,66.3437,66.0724,66.0817,56581.0
2023-03-01 10:25:00,70.62,70.67,70.54,70.56,56165.0,66.0817,66.1285,66.0069,66.0256,56165.0
2023-03-01 10:30:00,70.55,70.55,70.37,70.48,54564.0,66.0162,66.0162,65.8478,65.9507,54564.0
2023-03-01 10:35:00,70.49,70.61,70.44,70.5,55456.0,65.9601,66.0724,65.9133,65.9694,55456.0
2023-03-01 10:40:00,70.5,70.51,70.3,70.34,38420.0,65.9694,65.9788,65.7823,65.8197,38420.0
2023-03-01 10:45:00,70.33,70.39,70.26,70.35,30250.0,65.8104,65.8665,65.7449,65.8291,30250.0
2023-03-01 10:50:00,70.34,70.34,70.25,70.33,41697.0,65.8197,65.8197,65.7355,65.8104,41697.0
2023-03-01 10:55:00,70.32,70.38,70.27,70.3,64722.0,65.801,65.8571,65.7542,65.7823,64722.0
2023-03-01 11:00:00,70.31,70.34,70.2,70.23,51691.0,65.7916,65.8197,65.6887,65.7168,51691.0
2023-03-01 11:05:00,70.24,70.29,70.01,70.07,112741.0,65.7261,65.7729,65.5109,65.5671,112741.0
2023-03-01 11:10:00,70.08,70.15,70.02,70.09,54654.0,65.5764,65.6419,65.5203,65.5858,54654.0
2023-03-01 11:15:00,70.1,70.12,69.94,69.95,62650.0,65.5951,65.6139,65.4454,65.4548,62650.0
2023-03-01 11:20:00,69.95,69.99,69.89,69.94,51989.0,65.4548,65.4922,65.3986,65.4454,51989.0
2023-03-01 11:25:00,69.95,70.12,69.89,70.05,104920.0,65.4548,65.6139,65.3986,65.5483,104920.0
2023-03-01 11:30:00,70.03,70.1,69.98,70.04,73352.0,65.5296,65.5951,65.4828,65.539,73352.0
2023-03-01 11:35:00,70.04,70.1,69.9,69.97,40943.0,65.539,65.5951,65.408,65.4735,40943.0
2023-03-01 11:40:00,69.99,70.04,69.96,69.97,47057.0,65.4922,65.539,65.4641,65.4735,47057.0
2023-03-01 11:45:00,69.98,70.18,69.97,70.09,124855.0,65.4828,65.67,65.4735,65.5858,124855.0
2023-03-01 11:50:00,70.1,70.16,70.01,70.03,45899.0,65.5951,65.6513,65.5109,65.5296,45899.0
2023-03-01 11:55:00,70.03,70.07,69.97,69.99,41182.0,65.5296,65.5671,65.4735,65.4922,41182.0
2023-03-01 12:00:00,69.99,70.05,69.94,70.01,45094.0,65.4922,65.5483,65.4454,65.5109,45094.0
2023-03-01 12:05:00,70.01,70.11,69.98,70.1,86046.0,65.5109,65.6045,65.4828,65.5951,86046.0
2023-03-01 12:10:00,70.1,70.24,70.1,70.2,46260.0,65.5951,65.7261,65.5951,65.6887,46260.0
2023-03-01 12:15:00,70.21,70.27,70.15,70.17,60345.0,65.6981,65.7542,65.6419,65.6606,60345.0
2023-03-01 12:20:00,70.17,70.29,70.16,70.21,55502.0,65.6606,65.7729,65.6513,65.6981,55502.0
2023-03-01 12:25:00,70.21,70.24,70.14,70.15,59068.0,65.6981,65.7261,65.6326,65.6419,59068.0
2023-03-01 12:30:00,70.16,70.2,70.05,70.05,71928.0,65.6513,65.6887,65.5483,65.5483,71928.0
2023-03-01 12:35:00,70.04,70.1,70.02,70.03,66865.0,65.539,65.5951,65.5203,65.5296,66865.0
2023-03-01 12:40:00,70.03,70.06,69.97,69.99,89058.0,65.5296,65.5577,65.4735,65.4922,89058.0
2023-03-01 12:45:00,70.0,70.07,69.96,70.04,47243.0,65.5016,65.5671,65.4641,65.539,47243.0
2023-03-01 12:50:00,70.05,70.06,69.99,70.0,56145.0,65.5483,65.5577,65.4922,65.5016,56145.0
2023-03-01 12:55:00,70.01,70.03,69.99,70.01,96856.0,65.5109,65.5296,65.4922,65.5109,96856.0
2023-03-01 13:00:00,70.01,70.02,69.87,69.9,86159.0,65.5109,65.5203,65.3799,65.408,86159.0
2023-03-01 13:05:00,69.9,69.92,69.73,69.75,82349.0,65.408,65.4267,65.2489,65.2676,82349.0
2023-03-01 13:10:00,69.74,69.81,69.74,69.78,43450.0,65.2583,65.3238,65.2583,65.2957,43450.0
2023-03-01 13:15:00,69.78,69.84,69.75,69.79,50794.0,65.2957,65.3518,65.2676,65.3051,50794.0
2023-03-01 13:20:00,69.79,69.8,69.73,69.77,53320.0,65.3051,65.3144,65.2489,65.2863,53320.0
2023-03-01 13:25:00,69.78,69.87,69.78,69.82,32647.0,65.2957,65.3799,65.2957,65.3331,32647.0
2023-03-01 13:30:00,69.82,69.82,69.74,69.75,44473.0,65.3331,65.3331,65.2583,65.2676,44473.0
2023-03-01 13:35:00,69.74,69.83,69.73,69.77,37943.0,65.2583,65.3425,65.2489,65.2863,37943.0
2023-03-01 13:40:00,69.77,69.84,69.76,69.77,67182.0,65.2863,65.3518,65.277,65.2863,67182.0
2023-03-01 13:45:00,69.76,69.79,69.71,69.77,88884.0,65.277,65.3051,65.2302,65.2863,88884.0
2023-03-01 13:50:00,69.78,69.85,69.77,69.83,37291.0,65.2957,65.3612,65.2863,65.3425,37291.0
2023-03-01 13:55:00,69.83,69.93,69.8,69.92,45032.0,65.3425,65.4361,65.3144,65.4267,45032.0
2023-03-01 14:00:00,69.92,69.93,69.87,69.9,88273.0,65.4267,65.4361,65.3799,65.408,88273.0
2023-03-01 14:05:00,69.89,69.91,69.79,69.84,119186.0,65.3986,65.4173,65.3051,65.3518,119186.0
2023-03-01 14:10:00,69.84,69.94,69.84,69.9,76433.0,65.3518,65.4454,65.3518,65.408,76433.0
2023-03-01 14:15:00,69.89,69.9,69.8,69.81,71723.0,65.3986,65.408,65.3144,65.3238,71723.0
2023-03-01 14:20:00,69.81,69.86,69.81,69.86,95795.0,65.3238,65.3706,65.3238,65.3706,95795.0
2023-03-01 14:25:00,69.85,69.9,69.81,69.81,90909.0,65.3612,65.408,65.3238,65.3238,90909.0
2023-03-01 14:30:00,69.81,69.84,69.78,69.83,73312.0,65.3238,65.3518,65.2957,65.3425,73312.0
2023-03-01 14:35:00,69.82,69.9,69.82,69.88,92421.0,65.3331,65.408,65.3331,65.3893,92421.0
2023-03-01 14:40:00,69.87,69.88,69.8,69.82,57546.0,65.3799,65.3893,65.3144,65.3331,57546.0
2023-03-01 14:45:00,69.82,69.83,69.68,69.7,108477.0,65.3331,65.3425,65.2021,65.2208,108477.0
2023-03-01 14:50:00,69.7,69.73,69.64,69.71,70103.0,65.2208,65.2489,65.1647,65.2302,70103.0
2023-03-01 14:55:00,69.7,69.71,69.64,69.7,72775.0,65.2208,65.2302,65.1647,65.2208,72775.0
2023-03-01 15:00:00,69.7,69.81,69.68,69.68,53164.0,65.2208,65.3238,65.2021,65.2021,53164.0
2023-03-01 15:05:00,69.67,69.76,69.66,69.74,49584.0,65.1928,65.277,65.1834,65.2583,49584.0
2023-03-01 15:10:00,69.75,69.85,69.74,69.78,63681.0,65.2676,65.3612,65.2583,65.2957,63681.0
2023-03-01 15:15:00,69.79,69.95,69.74,69.92,212080.0,65.3051,65.4548,65.2583,65.4267,212080.0
2023-03-01 15:20:00,69.92,69.98,69.77,69.78,59532.0,65.4267,65.4828,65.2863,65.2957,59532.0
2023-03-01 15:25:00,69.77,69.84,69.76,69.82,165239.0,65.2863,65.3518,65.277,65.3331,165239.0
2023-03-01 15:30:00,69.82,69.9,69.81,69.86,76258.0,65.3331,65.408,65.3238,65.3706,76258.0
2023-03-01 15:35:00,69.86,69.95,69.83,69.92,299155.0,65.3706,65.4548,65.3425,65.4267,299155.0
2023-03-01 15:40:00,69.92,70.08,69.91,70.06,164637.0,65.4267,65.5764,65.4173,65.5577,164637.0
2023-03-01 15:45:00,70.07,70.13,70.02,70.13,251612.0,65.5671,65.6232,65.5203,65.6232,251612.0
2023-03-01 15:50:00,70.12,70.14,69.97,70.05,303259.0,65.6139,65.6326,65.4735,65.5483,303259.0
2023-03-01 15:55:00,70.05,70.07,69.84,69.87,832410.0,65.5483,65.5671,65.3518,65.3799,832410.0
2023-03-02 09:30:00,70.36,70.59,70.18,70.32,367039.0,65.8384,66.0536,65.67,65.801,367039.0
2023-03-02 09:35:00,70.33,70.53,70.12,70.32,152144.0,65.8104,65.9975,65.6139,65.801,152144.0
2023-03-02 09:40:00,70.3,70.36,70.23,70.31,86606.0,65.7823,65.8384,65.7168,65.7916,86606.0
2023-03-02 09:45:00,70.3,70.51,70.14,70.45,101833.0,65.7823,65.9788,65.6326,65.9226,101833.0
2023-03-02 09:50:00,70.45,70.65,70.28,70.28,126274.0,65.9226,66.1098,65.7636,65.7636,126274.0
2023-03-02 09:55:00,70.29,70.38,70.15,70.37,241673.0,65.7729,65.8571,65.6419,65.8478,241673.0
2023-03-02 10:00:00,70.37,70.69,70.3,70.68,121697.0,65.8478,66.1472,65.7823,66.1379,121697.0
2023-03-02 10:05:00,70.68,70.75,70.6,70.69,68724.0,66.1379,66.2034,66.063,66.1472,68724.0
2023-03-02 10:10:00,70.68,70.74,70.62,70.64,57296.0,66.1379,66.194,66.0817,66.1004,57296.0
2023-03-02 10:15:00,70.63,70.79,70.57,70.77,79614.0,66.0911,66.2408,66.0349,66.2221,79614.0
2023-03-02 10:20:00,70.77,70.97,70.7,70.97,94239.0,66.2221,66.4092,66.1566,66.4092,94239.0
2023-03-02 10:25:00,70.98,71.18,70.86,71.17,89985.0,66.4186,66.6057,66.3063,66.5964,89985.0
2023-03-02 10:30:00,71.18,71.38,71.13,71.33,216069.0,66.6057,66.7929,66.5589,66.7461,216069.0
2023-03-02 10:35:00,71.33,71.48,71.31,71.44,232061.0,66.7461,66.8865,66.7274,66.849,232061.0
2023-03-02 10:40:00,71.45,71.57,71.4,71.48,255014.0,66.8584,66.9707,66.8116,66.8865,255014.0
2023-03-02 10:45:00,71.48,71.58,71.36,71.54,164800.0,66.8865,66.98,66.7742,66.9426,164800.0
2023-03-02 10:50:00,71.55,71.74,71.52,71.62,103738.0,66.952,67.1297,66.9239,67.0175,103738.0
2023-03-02 10:55:00,71.62,71.66,71.54,71.57,102253.0,67.0175,67.0549,66.9426,66.9707,102253.0
2023-03-02 11:00:00,71.57,71.59,71.24,71.25,65564.0,66.9707,66.9894,66.6619,66.6712,65564.0
2023-03-02 11:05:00,71.26,71.29,71.04,71.04,50524.0,66.6806,66.7087,66.4747,66.4747,50524.0
2023-03-02 11:10:00,71.03,71.19,71.03,71.16,46911.0,66.4654,66.6151,66.4654,66.587,46911.0
2023-03-02 11:15:00,71.16,71.23,70.97,70.97,70576.0,66.587,66.6525,66.4092,66.4092,70576.0
2023-03-02 11:20:00,70.98,71.01,70.81,70.84,70955.0,66.4186,66.4467,66.2595,66.2876,70955.0
2023-03-02 11:25:00,70.83,70.89,70.68,70.72,109726.0,66.2782,66.3344,66.1379,66.1753,109726.0
2023-03-02 11:30:00,70.73,70.96,70.72,70.9,67888.0,66.1847,66.3999,66.1753,66.3437,67888.0
2023-03-02 11:35:00,70.89,70.9,70.73,70.76,79337.0,66.3344,66.3437,66.1847,66.2127,79337.0
2023-03-02 11:40:00,70.76,70.78,70.69,70.75,82310.0,66.2127,66.2314,66.1472,66.2034,82310.0
2023-03-02 11:45:00,70.75,70.95,70.71,70.91,191920.0,66.2034,66.3905,66.1659,66.3531,191920.0
2023-03-02 11:50:00,70.91,71.01,70.87,70.97,81528.0,66.3531,66.4467,66.3157,66.4092,81528.0
2023-03-02 11:55:00,70.97,71.1,70.93,71.1,64597.0,66.4092,66.5309,66.3718,66.5309,64597.0
2023-03-02 12:00:00,71.11,71.26,71.11,71.23,41925.0,66.5402,66.6806,66.5402,66.6525,41925.0
2023-03-02 12:05:00,71.22,71.38,71.21,71.29,156949.0,66.6432,66.7929,66.6338,66.7087,156949.0
2023-03-02 12:10:00,71.3,71.32,71.21,71.25,155843.0,66.718,66.7367,66.6338,66.6712,155843.0
2023-03-02 12:15:00,71.24,71.35,71.2,71.35,115666.0,66.6619,66.7648,66.6244,66.7648,115666.0
2023-03-02 12:20:00,71.35,71.41,71.32,71.37,84904.0,66.7648,66.821,66.7367,66.7835,84904.0
2023-03-02 12:25:00,71.37,71.61,71.29,71.59,215575.0,66.7835,67.0081,66.7087,66.9894,215575.0
2023-03-02 12:30:00,71.59,71.8,71.54,71.65,99231.0,66.9894,67.1859,66.9426,67.0455,99231.0
2023-03-02 12:35:00,71.65,71.67,71.57,71.61,135290.0,67.0455,67.0642,66.9707,67.0081,135290.0
2023-03-02 12:40:00,71.62,71.62,71.4,71.42,82917.0,67.0175,67.0175,66.8116,66.8303,82917.0
2023-03-02 12:45:00,71.42,71.42,71.25,71.25,300307.0,66.8303,66.8303,66.6712,66.6712,300307.0
2023-03-02 12:50:00,71.25,71.28,71.16,71.22,124518.0,66.6712,66.6993,66.587,66.6432,124518.0
2023-03-02 12:55:00,71.21,71.24,71.16,71.23,57809.0,66.6338,66.6619,66.587,66.6525,57809.0
2023-03-02 13:00:00,71.23,71.27,71.18,71.22,78649.0,66.6525,66.6899,66.6057,66.6432,78649.0
2023-03-02 13:05:00,71.21,71.23,71.16,71.23,63099.0,66.6338,66.6525,66.587,66.6525,63099.0
2023-03-02 13:10:00,71.23,71.28,71.19,71.2,52652.0,66.6525,66.6993,66.6151,66.6244,52652.0
2023-03-02 13:15:00,71.19,71.24,71.15,71.23,49729.0,66.6151,66.6619,66.5777,66.6525,49729.0
2023-03-02 13:20:00,71.23,71.27,71.21,71.25,44642.0,66.6525,66.6899,66.6338,66.6712,44642.0
2023-03-02 13:25:00,71.25,71.26,71.21,71.25,48628.0,66.6712,66.6806,66.6338,66.6712,48628.0
2023-03-02 13:30:00,71.24,71.3,71.23,71.27,37782.0,66.6619,66.718,66.6525,66.6899,37782.0
2023-03-02 13:35:00,71.28,71.55,71.28,71.4,106461.0,66.6993,66.952,66.6993,66.8116,106461.0
2023-03-02 13:40:00,71.4,71.45,71.31,71.33,69404.0,66.8116,66.8584,66.7274,66.7461,69404.0
2023-03-02 13:45:00,71.33,71.39,71.28,71.34,90780.0,66.7461,66.8022,66.6993,66.7555,90780.0
2023-03-02 13:50:00,71.33,71.56,71.32,71.5,295538.0,66.7461,66.9613,66.7367,66.9052,295538.0
2023-03-02 13:55:00,71.5,72.04,71.48,71.89,265435.0,66.9052,67.4105,66.8865,67.2701,265435.0
2023-03-02 14:00:00,71.9,72.06,71.87,71.97,64491.0,67.2795,67.4292,67.2514,67.345,64491.0
2023-03-02 14:05:00,71.96,71.97,71.79,71.86,238618.0,67.3356,67.345,67.1765,67.242,238618.0
2023-03-02 14:10:00,71.85,72.03,71.85,71.94,209181.0,67.2327,67.4011,67.2327,67.3169,209181.0
2023-03-02 14:15:00,71.96,72.1,71.9,72.1,60492.0,67.3356,67.4666,67.2795,67.4666,60492.0
2023-03-02 14:20:00,72.11,72.19,72.08,72.18,67606.0,67.476,67.5508,67.4479,67.5415,67606.0
2023-03-02 14:25:00,72.17,72.18,72.05,72.06,56131.0,67.5321,67.5415,67.4198,67.4292,56131.0
2023-03-02 14:30:00,72.06,72.08,71.98,72.04,70158.0,67.4292,67.4479,67.3543,67.4105,70158.0
2023-03-02 14:35:00,72.04,72.14,71.96,72.11,72198.0,67.4105,67.504,67.3356,67.476,72198.0
2023-03-02 14:40:00,72.11,72.16,72.04,72.15,59242.0,67.476,67.5228,67.4105,67.5134,59242.0
2023-03-02 14:45:00,72.15,72.19,72.14,72.16,53266.0,67.5134,67.5508,67.504,67.5228,53266.0
2023-03-02 14:50:00,72.16,72.2,72.12,72.13,46338.0,67.5228,67.5602,67.4853,67.4947,46338.0
2023-03-02 14:55:00,72.13,72.14,72.06,72.08,64951.0,67.4947,67.504,67.4292,67.4479,64951.0
2023-03-02 15:00:00,72.08,72.12,71.97,71.97,58273.0,67.4479,67.4853,67.345,67.345,58273.0
2023-03-02 15:05:00,71.97,72.01,71.92,72.01,194366.0,67.345,67.3824,67.2982,67.3824,194366.0
2023-03-02 15:10:00,72.0,72.03,71.87,71.88,77514.0,67.373,67.4011,67.2514,67.2607,77514.0
2023-03-02 15:15:00,71.88,71.97,71.79,71.81,77419.0,67.2607,67.345,67.1765,67.1952,77419.0
2023-03-02 15:20:00,71.8,71.94,71.76,71.94,63628.0,67.1859,67.3169,67.1485,67.3169,63628.0
2023-03-02 15:25:00,71.95,71.98,71.89,71.92,71684.0,67.3262,67.3543,67.2701,67.2982,71684.0
2023-03-02 15:30:00,71.92,72.0,71.89,72.0,79081.0,67.2982,67.373,67.2701,67.373,79081.0
2023-03-02 15:35:00,72.0,72.15,71.97,72.07,94856.0,67.373,67.5134,67.345,67.4385,94856.0
2023-03-02 15:40:00,72.06,72.1,71.99,72.01,99210.0,67.4292,67.4666,67.3637,67.3824,99210.0
2023-03-02 15:45:00,72.02,72.08,71.99,72.07,147225.0,67.3918,67.4479,67.3637,67.4385,147225.0
2023-03-02 15:50:00,72.06,72.09,71.96,72.09,302896.0,67.4292,67.4573,67.3356,67.4573,302896.0
2023-03-02 15:55:00,72.09,72.22,72.04,72.21,701796.0,67.4573,67.5789,67.4105,67.5695,701796.0
2023-03-03 09:30:00,72.89,73.0,72.53,72.59,307193.0,68.2058,68.3088,67.869,67.9251,307193.0
2023-03-03 09:35:00,72.57,72.71,72.35,72.49,131686.0,67.9064,68.0374,67.7005,67.8315,131686.0
2023-03-03 09:40:00,72.48,72.64,72.38,72.62,82181.0,67.8222,67.9719,67.7286,67.9532,82181.0
2023-03-03 09:45:00,72.64,72.84,72.61,72.69,86099.0,67.9719,68.1591,67.9438,68.0187,86099.0
2023-03-03 09:50:00,72.7,72.8,72.64,72.72,101683.0,68.0281,68.1216,67.9719,68.0468,101683.0
2023-03-03 09:55:00,72.71,72.88,72.65,72.69,133385.0,68.0374,68.1965,67.9813,68.0187,133385.0
2023-03-03 10:00:00,72.7,72.77,72.19,72.24,135846.0,68.0281,68.0936,67.5508,67.5976,135846.0
2023-03-03 10:05:00,72.27,72.43,72.18,72.4,374456.0,67.6257,67.7754,67.5415,67.7473,374456.0
2023-03-03 10:10:00,72.39,72.59,72.35,72.58,66332.0,67.738,67.9251,67.7005,67.9158,66332.0
2023-03-03 10:15:00,72.59,72.73,72.58,72.65,98240.0,67.9251,68.0561,67.9158,67.9813,98240.0
2023-03-03 10:20:00,72.64,72.77,72.57,72.69,279732.0,67.9719,68.0936,67.9064,68.0187,279732.0
2023-03-03 10:25:00,72.7,72.9,72.7,72.87,80086.0,68.0281,68.2152,68.0281,68.1871,80086.0
2023-03-03 10:30:00,72.88,72.92,72.75,72.85,119403.0,68.1965,68.2339,68.0748,68.1684,119403.0
2023-03-03 10:35:00,72.85,72.93,72.78,72.81,98568.0,68.1684,68.2433,68.1029,68.131,98568.0
2023-03-03 10:40:00,72.8,72.88,72.74,72.87,30403.0,68.1216,68.1965,68.0655,68.1871,30403.0
2023-03-03 10:45:00,72.86,72.91,72.76,72.77,40390.0,68.1778,68.2246,68.0842,68.0936,40390.0
2023-03-03 10:50:00,72.76,72.89,72.75,72.89,37577.0,68.0842,68.2058,68.0748,68.2058,37577.0
2023-03-03 10:55:00,72.89,72.99,72.84,72.94,51648.0,68.2058,68.2994,68.1591,68.2526,51648.0
2023-03-03 11:00:00,72.94,73.04,72.92,72.92,48542.0,68.2526,68.3462,68.2339,68.2339,48542.0
2023-03-03 11:05:00,72.93,72.96,72.87,72.91,35974.0,68.2433,68.2713,68.1871,68.2246,35974.0
2023-03-03 11:10:00,72.9,72.91,72.8,72.88,39415.0,68.2152,68.2246,68.1216,68.1965,39415.0
2023-03-03 11:15:00,72.88,73.07,72.88,73.07,53368.0,68.1965,68.3743,68.1965,68.3743,53368.0
2023-03-03 11:20:00,73.08,73.22,73.06,73.2,51446.0,68.3836,68.5146,68.3649,68.4959,51446.0
2023-03-03 11:25:00,73.21,73.25,73.1,73.19,80757.0,68.5053,68.5427,68.4023,68.4866,80757.0
2023-03-03 11:30:00,73.18,73.2,73.04,73.06,35705.0,68.4772,68.4959,68.3462,68.3649,35705.0
2023-03-03 11:35:00,73.06,73.13,73.02,73.02,30668.0,68.3649,68.4304,68.3275,68.3275,30668.0
2023-03-03 11:40:00,73.03,73.07,72.98,73.06,38980.0,68.3368,68.3743,68.2901,68.3649,38980.0
2023-03-03 11:45:00,73.05,73.11,73.02,73.08,54975.0,68.3556,68.4117,68.3275,68.3836,54975.0
2023-03-03 11:50:00,73.07,73.13,73.03,73.05,31455.0,68.3743,68.4304,68.3368,68.3556,31455.0
2023-03-03 11:55:00,73.05,73.23,73.04,73.2,32889.0,68.3556,68.524,68.3462,68.4959,32889.0
2023-03-03 12:00:00,73.21,73.24,73.12,73.14,50837.0,68.5053,68.5333,68.4211,68.4398,50837.0
2023-03-03 12:05:00,73.15,73.16,73.1,73.12,56964.0,68.4491,68.4585,68.4023,68.4211,56964.0
2023-03-03 12:10:00,73.11,73.27,73.11,73.17,83047.0,68.4117,68.5614,68.4117,68.4678,83047.0
2023-03-03 12:15:00,73.17,73.21,73.13,73.18,96644.0,68.4678,68.5053,68.4304,68.4772,96644.0
2023-03-03 12:20:00,73.17,73.22,73.1,73.15,59415.0,68.4678,68.5146,68.4023,68.4491,59415.0
2023-03-03 12:25:00,73.15,73.23,73.11,73.22,53721.0,68.4491,68.524,68.4117,68.5146,53721.0
2023-03-03 12:30:00,73.23,73.3,73.21,73.21,47356.0,68.524,68.5895,68.5053,68.5053,47356.0
2023-03-03 12:35:00,73.21,73.28,73.19,73.21,90125.0,68.5053,68.5708,68.4866,68.5053,90125.0
2023-03-03 12:40:00,73.21,73.28,73.18,73.27,146948.0,68.5053,68.5708,68.4772,68.5614,146948.0
2023-03-03 12:45:00,73.26,73.39,73.25,73.38,69948.0,68.5521,68.6737,68.5427,68.6644,69948.0
2023-03-03 12:50:00,73.39,73.45,73.35,73.45,49900.0,68.6737,68.7299,68.6363,68.7299,49900.0
2023-03-03 12:55:00,73.45,73.51,73.37,73.49,105989.0,68.7299,68.786,68.655,68.7673,105989.0
2023-03-03 13:00:00,73.49,73.5,73.36,73.36,43395.0,68.7673,68.7766,68.6456,68.6456,43395.0
2023-03-03 13:05:00,73.36,73.36,73.29,73.3,38764.0,68.6456,68.6456,68.5801,68.5895,38764.0
2023-03-03 13:10:00,73.3,73.36,73.26,73.35,43727.0,68.5895,68.6456,68.5521,68.6363,43727.0
2023-03-03 13:15:00,73.38,73.45,73.36,73.37,73289.0,68.6644,68.7299,68.6456,68.655,73289.0
2023-03-03 13:20:00,73.37,73.42,73.34,73.35,25837.0,68.655,68.7018,68.6269,68.6363,25837.0
2023-03-03 13:25:00,73.34,73.47,73.34,73.44,31562.0,68.6269,68.7486,68.6269,68.7205,31562.0
2023-03-03 13:30:00,73.45,73.48,73.4,73.41,38014.0,68.7299,68.7579,68.6831,68.6924,38014.0
2023-03-03 13:35:00,73.41,73.47,73.39,73.45,41946.0,68.6924,68.7486,68.6737,68.7299,41946.0
2023-03-03 13:40:00,73.45,73.55,73.43,73.55,35815.0,68.7299,68.8234,68.7111,68.8234,35815.0
2023-03-03 13:45:00,73.54,73.57,73.49,73.55,32325.0,68.8141,68.8421,68.7673,68.8234,32325.0
2023-03-03 13:50:00,73.54,73.62,73.53,73.62,38709.0,68.8141,68.8889,68.8047,68.8889,38709.0
2023-03-03 13:55:00,73.62,73.64,73.52,73.55,50481.0,68.8889,68.9076,68.7954,68.8234,50481.0
2023-03-03 14:00:00,73.54,73.6,73.48,73.5,48688.0,68.8141,68.8702,68.7579,68.7766,48688.0
2023-03-03 14:05:00,73.48,73.55,73.47,73.55,62473.0,68.7579,68.8234,68.7486,68.8234,62473.0
2023-03-03 14:10:00,73.55,73.68,73.53,73.66,52987.0,68.8234,68.9451,68.8047,68.9264,52987.0
2023-03-03 14:15:00,73.66,73.71,73.61,73.62,51524.0,68.9264,68.9731,68.8796,68.8889,51524.0
2023-03-03 14:20:00,73.62,73.72,73.61,73.72,47640.0,68.8889,68.9825,68.8796,68.9825,47640.0
2023-03-03 14:25:00,73.72,73.79,73.68,73.73,91491.0,68.9825,69.048,68.9451,68.9919,91491.0
2023-03-03 14:30:00,73.73,73.73,73.66,73.7,53646.0,68.9919,68.9919,68.9264,68.9638,53646.0
2023-03-03 14:35:00,73.7,73.71,73.56,73.58,44200.0,68.9638,68.9731,68.8328,68.8515,44200.0
2023-03-03 14:40:00,73.58,73.58,73.51,73.52,32473.0,68.8515,68.8515,68.786,68.7954,32473.0
2023-03-03 14:45:00,73.51,73.54,73.44,73.46,54283.0,68.786,68.8141,68.7205,68.7392,54283.0
2023-03-03 14:50:00,73.47,73.55,73.46,73.53,24961.0,68.7486,68.8234,68.7392,68.8047,24961.0
2023-03-03 14:55:00,73.53,73.57,73.5,73.55,57008.0,68.8047,68.8421,68.7766,68.8234,57008.0
2023-03-03 15:00:00,73.55,73.57,73.5,73.56,59682.0,68.8234,68.8421,68.7766,68.8328,59682.0
2023-03-03 15:05:00,73.57,73.68,73.55,73.68,65946.0,68.8421,68.9451,68.8234,68.9451,65946.0
2023-03-03 15:10:00,73.67,73.69,73.61,73.61,80727.0,68.9357,68.9544,68.8796,68.8796,80727.0
2023-03-03 15:15:00,73.62,73.64,73.47,73.48,67622.0,68.8889,68.9076,68.7486,68.7579,67622.0
2023-03-03 15:20:00,73.49,73.57,73.48,73.53,52343.0,68.7673,68.8421,68.7579,68.8047,52343.0
2023-03-03 15:25:00,73.52,73.55,73.45,73.52,47982.0,68.7954,68.8234,68.7299,68.7954,47982.0
2023-03-03 15:30:00,73.53,73.53,73.46,73.46,72090.0,68.8047,68.8047,68.7392,68.7392,72090.0
2023-03-03 15:35:00,73.47,73.48,73.39,73.47,70677.0,68.7486,68.7579,68.6737,68.7486,70677.0
2023-03-03 15:40:00,73.47,73.58,73.45,73.53,125083.0,68.7486,68.8515,68.7299,68.8047,125083.0
2023-03-03 15:45:00,73.52,73.74,73.51,73.72,172117.0,68.7954,69.0012,68.786,68.9825,172117.0
2023-03-03 15:50:00,73.72,73.77,73.59,73.69,223375.0,68.9825,69.0293,68.8609,68.9544,223375.0
2023-03-03 15:55:00,73.69,73.87,73.64,73.83,783162.0,68.9544,69.1229,68.9076,69.0854,783162.0
2023-03-06 09:30:00,73.54,73.91,73.41,73.88,174590.0,68.8141,69.1603,68.6924,69.1322,174590.0
2023-03-06 09:35:00,73.87,73.91,73.75,73.88,30495.0,69.1229,69.1603,69.0106,69.1322,30495.0
2023-03-06 09:40:00,73.89,73.96,73.73,73.77,52675.0,69.1416,69.2071,68.9919,69.0293,52675.0
2023-03-06 09:45:00,73.77,73.89,73.68,73.89,46985.0,69.0293,69.1416,68.9451,69.1416,46985.0
2023-03-06 09:50:00,73.9,74.13,73.88,74.06,75104.0,69.1509,69.3662,69.1322,69.3007,75104.0
2023-03-06 09:55:00,74.07,74.16,74.04,74.13,50768.0,69.31,69.3942,69.2819,69.3662,50768.0
2023-03-06 10:00:00,74.11,74.14,74.0,74.12,57702.0,69.3474,69.3755,69.2445,69.3568,57702.0
2023-03-06 10:05:00,74.12,74.33,74.03,74.28,69668.0,69.3568,69.5533,69.2726,69.5065,69668.0
2023-03-06 10:10:00,74.29,74.32,74.15,74.2,46371.0,69.5159,69.5439,69.3849,69.4317,46371.0
2023-03-06 10:15:00,74.21,74.27,74.15,74.27,50016.0,69.441,69.4972,69.3849,69.4972,50016.0
2023-03-06 10:20:00,74.26,74.26,74.16,74.22,45239.0,69.4878,69.4878,69.3942,69.4504,45239.0
2023-03-06 10:25:00,74.22,74.22,74.1,74.17,74814.0,69.4504,69.4504,69.3381,69.4036,74814.0
2023-03-06 10:30:00,74.18,74.29,74.18,74.26,71904.0,69.4129,69.5159,69.4129,69.4878,71904.0
2023-03-06 10:35:00,74.25,74.33,74.25,74.29,46346.0,69.4784,69.5533,69.4784,69.5159,46346.0
2023-03-06 10:40:00,74.27,74.35,74.26,74.33,53290.0,69.4972,69.572,69.4878,69.5533,53290.0
2023-03-06 10:45:00,74.34,74.4,74.28,74.31,35222.0,69.5627,69.6188,69.5065,69.5346,35222.0
2023-03-06 10:50:00,74.31,74.36,74.3,74.34,41417.0,69.5346,69.5814,69.5252,69.5627,41417.0
2023-03-06 10:55:00,74.34,74.35,74.17,74.2,43783.0,69.5627,69.572,69.4036,69.4317,43783.0
2023-03-06 11:00:00,74.2,74.36,74.19,74.32,50169.0,69.4317,69.5814,69.4223,69.5439,50169.0
2023-03-06 11:05:00,74.32,74.43,74.32,74.43,51057.0,69.5439,69.6469,69.5439,69.6469,51057.0
2023-03-06 11:10:00,74.43,74.49,74.41,74.48,65811.0,69.6469,69.703,69.6282,69.6937,65811.0
2023-03-06 11:15:00,74.48,74.49,74.38,74.39,48855.0,69.6937,69.703,69.6001,69.6094,48855.0
2023-03-06 11:20:00,74.39,74.41,74.33,74.37,34461.0,69.6094,69.6282,69.5533,69.5907,34461.0
2023-03-06 11:25:00,74.37,74.39,74.3,74.37,31728.0,69.5907,69.6094,69.5252,69.5907,31728.0
2023-03-06 11:30:00,74.36,74.48,74.36,74.48,28642.0,69.5814,69.6937,69.5814,69.6937,28642.0
2023-03-06 11:35:00,74.48,74.52,74.44,74.47,61446.0,69.6937,69.7311,69.6562,69.6843,61446.0
2023-03-06 11:40:00,74.46,74.48,74.25,74.3,45003.0,69.6749,69.6937,69.4784,69.5252,45003.0
2023-03-06 11:45:00,74.29,74.29,74.15,74.19,38939.0,69.5159,69.5159,69.3849,69.4223,38939.0
2023-03-06 11:50:00,74.18,74.23,74.12,74.2,34835.0,69.4129,69.4597,69.3568,69.4317,34835.0
2023-03-06 11:55:00,74.2,74.27,74.19,74.21,13094.0,69.4317,69.4972,69.4223,69.441,13094.0
2023-03-06 12:00:00,74.21,74.28,74.15,74.26,27781.0,69.441,69.5065,69.3849,69.4878,27781.0
2023-03-06 12:05:00,74.26,74.32,74.26,74.31,18949.0,69.4878,69.5439,69.4878,69.5346,18949.0
2023-03-06 12:10:00,74.31,74.42,74.31,74.41,38732.0,69.5346,69.6375,69.5346,69.6282,38732.0
2023-03-06 12:15:00,74.42,74.44,74.36,74.42,23541.0,69.6375,69.6562,69.5814,69.6375,23541.0
2023-03-06 12:20:00,74.43,74.49,74.42,74.48,56342.0,69.6469,69.703,69.6375,69.6937,56342.0
2023-03-06 12:25:00,74.48,74.49,74.39,74.42,28490.0,69.6937,69.703,69.6094,69.6375,28490.0
2023-03-06 12:30:00,74.41,74.41,74.29,74.33,28636.0,69.6282,69.6282,69.5159,69.5533,28636.0
2023-03-06 12:35:00,74.32,74.36,74.29,74.3,23722.0,69.5439,69.5814,69.5159,69.5252,23722.0
2023-03-06 12:40:00,74.29,74.36,74.29,74.33,30327.0,69.5159,69.5814,69.5159,69.5533,30327.0
2023-03-06 12:45:00,74.33,74.33,74.25,74.27,19320.0,69.5533,69.5533,69.4784,69.4972,19320.0
2023-03-06 12:50:00,74.28,74.34,74.26,74.34,25208.0,69.5065,69.5627,69.4878,69.5627,25208.0
2023-03-06 12:55:00,74.33,74.39,74.32,74.37,41529.0,69.5533,69.6094,69.5439,69.5907,41529.0
2023-03-06 13:00:00,74.37,74.37,74.27,74.27,35429.0,69.5907,69.5907,69.4972,69.4972,35429.0
2023-03-06 13:05:00,74.28,74.35,74.22,74.27,33415.0,69.5065,69.572,69.4504,69.4972,33415.0
2023-03-06 13:10:00,74.27,74.28,74.21,74.28,17276.0,69.4972,69.5065,69.441,69.5065,17276.0
2023-03-06 13:15:00,74.28,74.34,74.27,74.32,32263.0,69.5065,69.5627,69.4972,69.5439,32263.0
2023-03-06 13:20:00,74.33,74.43,74.32,74.4,31072.0,69.5533,69.6469,69.5439,69.6188,31072.0
2023-03-06 13:25:00,74.41,74.48,74.37,74.42,62067.0,69.6282,69.6937,69.5907,69.6375,62067.0
2023-03-06 13:30:00,74.42,74.49,74.42,74.47,42391.0,69.6375,69.703,69.6375,69.6843,42391.0
2023-03-06 13:35:00,74.46,74.49,74.42,74.45,42480.0,69.6749,69.703,69.6375,69.6656,42480.0
2023-03-06 13:40:00,74.46,74.5,74.45,74.49,41507.0,69.6749,69.7124,69.6656,69.703,41507.0
2023-03-06 13:45:00,74.49,74.49,74.34,74.37,43731.0,69.703,69.703,69.5627,69.5907,43731.0
2023-03-06 13:50:00,74.36,74.36,74.21,74.22,33102.0,69.5814,69.5814,69.441,69.4504,33102.0
2023-03-06 13:55:00,74.22,74.35,74.2,74.34,38253.0,69.4504,69.572,69.4317,69.5627,38253.0
2023-03-06 14:00:00,74.35,74.42,74.35,74.4,37257.0,69.572,69.6375,69.572,69.6188,37257.0
2023-03-06 14:05:00,74.4,74.41,74.33,74.38,28934.0,69.6188,69.6282,69.5533,69.6001,28934.0
2023-03-06 14:10:00,74.37,74.5,74.36,74.49,28188.0,69.5907,69.7124,69.5814,69.703,28188.0
2023-03-06 14:15:00,74.48,74.5,74.37,74.43,27131.0,69.6937,69.7124,69.5907,69.6469,27131.0
2023-03-06 14:20:00,74.44,74.5,74.39,74.48,28369.0,69.6562,69.7124,69.6094,69.6937,28369.0
2023-03-06 14:25:00,74.49,74.5,74.43,74.48,43268.0,69.703,69.7124,69.6469,69.6937,43268.0
2023-03-06 14:30:00,74.48,74.57,74.48,74.51,39083.0,69.6937,69.7779,69.6937,69.7217,39083.0
2023-03-06 14:35:00,74.52,74.52,74.45,74.49,29200.0,69.7311,69.7311,69.6656,69.703,29200.0
2023-03-06 14:40:00,74.49,74.55,74.47,74.5,24960.0,69.703,69.7592,69.6843,69.7124,24960.0
2023-03-06 14:45:00,74.49,74.49,74.46,74.48,39669.0,69.703,69.703,69.6749,69.6937,39669.0
2023-03-06 14:50:00,74.47,74.48,74.43,74.45,34953.0,69.6843,69.6937,69.6469,69.6656,34953.0
2023-03-06 14:55:00,74.44,74.47,74.35,74.38,38392.0,69.6562,69.6843,69.572,69.6001,38392.0
2023-03-06 15:00:00,74.39,74.42,74.34,74.34,37615.0,69.6094,69.6375,69.5627,69.5627,37615.0
2023-03-06 15:05:00,74.34,74.4,74.31,74.39,40483.0,69.5627,69.6188,69.5346,69.6094,40483.0
2023-03-06 15:10:00,74.39,74.41,74.21,74.22,38855.0,69.6094,69.6282,69.441,69.4504,38855.0
2023-03-06 15:15:00,74.22,74.37,74.22,74.34,59861.0,69.4504,69.5907,69.4504,69.5627,59861.0
2023-03-06 15:20:00,74.34,74.35,74.27,74.28,44556.0,69.5627,69.572,69.4972,69.5065,44556.0
2023-03-06 15:25:00,74.28,74.34,74.25,74.29,43072.0,69.5065,69.5627,69.4784,69.5159,43072.0
2023-03-06 15:30:00,74.28,74.39,74.28,74.39,44655.0,69.5065,69.6094,69.5065,69.6094,44655.0
2023-03-06 15:35:00,74.39,74.5,74.36,74.48,76816.0,69.6094,69.7124,69.5814,69.6937,76816.0
2023-03-06 15:40:00,74.48,74.53,74.45,74.51,67884.0,69.6937,69.7404,69.6656,69.7217,67884.0
2023-03-06 15:45:00,74.51,74.6,74.5,74.59,86653.0,69.7217,69.806,69.7124,69.7966,86653.0
2023-03-06 15:50:00,74.58,74.59,74.43,74.47,132351.0,69.7872,69.7966,69.6469,69.6843,132351.0
2023-03-06 15:55:00,74.47,74.47,74.3,74.4,471238.0,69.6843,69.6843,69.5252,69.6188,471238.0
2023-03-07 09:30:00,73.94,74.15,73.88,74.07,233820.0,69.1884,69.3849,69.1322,69.31,233820.0
2023-03-07 09:35:00,74.07,74.36,74.04,74.26,89054.0,69.31,69.5814,69.2819,69.4878,89054.0
2023-03-07 09:40:00,74.28,74.41,74.21,74.31,50688.0,69.5065,69.6282,69.441,69.5346,50688.0
2023-03-07 09:45:00,74.31,74.46,74.28,74.45,44797.0,69.5346,69.6749,69.5065,69.6656,44797.0
2023-03-07 09:50:00,74.43,74.49,74.3,74.31,32436.0,69.6469,69.703,69.5252,69.5346,32436.0
2023-03-07 09:55:00,74.32,74.32,74.04,74.08,96629.0,69.5439,69.5439,69.2819,69.3194,96629.0
2023-03-07 10:00:00,74.07,74.12,73.65,73.65,116943.0,69.31,69.3568,68.917,68.917,116943.0
2023-03-07 10:05:00,73.66,73.74,73.43,73.56,79156.0,68.9264,69.0012,68.7111,68.8328,79156.0
2023-03-07 10:10:00,73.54,73.57,73.37,73.48,80016.0,68.8141,68.8421,68.655,68.7579,80016.0
2023-03-07 10:15:00,73.47,73.54,73.38,73.44,62685.0,68.7486,68.8141,68.6644,68.7205,62685.0
2023-03-07 10:20:00,73.44,73.59,73.35,73.5,75603.0,68.7205,68.8609,68.6363,68.7766,75603.0
2023-03-07 10:25:00,73.51,73.57,73.32,73.42,86491.0,68.786,68.8421,68.6082,68.7018,86491.0
2023-03-07 10:30:00,73.41,73.65,73.35,73.62,48376.0,68.6924,68.917,68.6363,68.8889,48376.0
2023-03-07 10:35:00,73.62,73.7,73.47,73.52,125010.0,68.8889,68.9638,68.7486,68.7954,125010.0
2023-03-07 10:40:00,73.52,73.55,73.35,73.37,70584.0,68.7954,68.8234,68.6363,68.655,70584.0
2023-03-07 10:45:00,73.36,73.57,73.34,73.5,33567.0,68.6456,68.8421,68.6269,68.7766,33567.0
2023-03-07 10:50:00,73.5,73.5,73.19,73.32,110936.0,68.7766,68.7766,68.4866,68.6082,110936.0
2023-03-07 10:55:00,73.33,73.34,73.14,73.17,58700.0,68.6176,68.6269,68.4398,68.4678,58700.0
2023-03-07 11:00:00,73.17,73.33,73.13,73.31,42154.0,68.4678,68.6176,68.4304,68.5989,42154.0
2023-03-07 11:05:00,73.3,73.38,73.23,73.26,25553.0,68.5895,68.6644,68.524,68.5521,25553.0
2023-03-07 11:10:00,73.25,73.33,73.2,73.23,30001.0,68.5427,68.6176,68.4959,68.524,30001.0
2023-03-07 11:15:00,73.21,73.31,73.19,73.28,40725.0,68.5053,68.5989,68.4866,68.5708,40725.0
2023-03-07 11:20:00,73.29,73.31,73.13,73.17,49375.0,68.5801,68.5989,68.4304,68.4678,49375.0
2023-03-07 11:25:00,73.16,73.28,73.15,73.17,40142.0,68.4585,68.5708,68.4491,68.4678,40142.0
2023-03-07 11:30:00,73.18,73.25,73.17,73.19,22006.0,68.4772,68.5427,68.4678,68.4866,22006.0
2023-03-07 11:35:00,73.17,73.32,73.16,73.28,126997.0,68.4678,68.6082,68.4585,68.5708,126997.0
2023-03-07 11:40:00,73.29,73.32,73.14,73.29,48259.0,68.5801,68.6082,68.4398,68.5801,48259.0
2023-03-07 11:45:00,73.28,73.37,73.27,73.33,38050.0,68.5708,68.655,68.5614,68.6176,38050.0
2023-03-07 11:50:00,73.33,73.43,73.24,73.27,43055.0,68.6176,68.7111,68.5333,68.5614,43055.0
2023-03-07 11:55:00,73.27,73.27,73.16,73.17,31353.0,68.5614,68.5614,68.4585,68.4678,31353.0
2023-03-07 12:00:00,73.17,73.23,73.1,73.12,28016.0,68.4678,68.524,68.4023,68.4211,28016.0
2023-03-07 12:05:00,73.12,73.14,73.04,73.13,47882.0,68.4211,68.4398,68.3462,68.4304,47882.0
2023-03-07 12:10:00,73.12,73.14,73.04,73.05,41969.0,68.4211,68.4398,68.3462,68.3556,41969.0
2023-03-07 12:15:00,73.03,73.2,73.02,73.2,20492.0,68.3368,68.4959,68.3275,68.4959,20492.0
2023-03-07 12:20:00,73.2,73.38,73.13,73.34,72904.0,68.4959,68.6644,68.4304,68.6269,72904.0
2023-03-07 12:25:00,73.35,73.44,73.29,73.33,59566.0,68.6363,68.7205,68.5801,68.6176,59566.0
2023-03-07 12:30:00,73.32,73.33,73.26,73.31,28641.0,68.6082,68.6176,68.5521,68.5989,28641.0
2023-03-07 12:35:00,73.32,73.35,73.25,73.31,24003.0,68.6082,68.6363,68.5427,68.5989,24003.0
2023-03-07 12:40:00,73.31,73.33,73.24,73.33,40185.0,68.5989,68.6176,68.5333,68.6176,40185.0
2023-03-07 12:45:00,73.31,73.43,73.28,73.4,56868.0,68.5989,68.7111,68.5708,68.6831,56868.0
2023-03-07 12:50:00,73.4,73.42,73.35,73.38,17958.0,68.6831,68.7018,68.6363,68.6644,17958.0
2023-03-07 12:55:00,73.37,73.4,73.33,73.38,129797.0,68.655,68.6831,68.6176,68.6644,129797.0
2023-03-07 13:00:00,73.37,73.42,73.34,73.37,117518.0,68.655,68.7018,68.6269,68.655,117518.0
2023-03-07 13:05:00,73.35,73.35,73.25,73.28,24166.0,68.6363,68.6363,68.5427,68.5708,24166.0
2023-03-07 13:10:00,73.3,73.4,73.29,73.4,28039.0,68.5895,68.6831,68.5801,68.6831,28039.0
2023-03-07 13:15:00,73.41,73.45,73.36,73.41,48274.0,68.6924,68.7299,68.6456,68.6924,48274.0
2023-03-07 13:20:00,73.41,73.45,73.33,73.36,22968.0,68.6924,68.7299,68.6176,68.6456,22968.0
2023-03-07 13:25:00,73.35,73.45,73.35,73.45,23860.0,68.6363,68.7299,68.6363,68.7299,23860.0
2023-03-07 13:30:00,73.44,73.46,73.28,73.28,26153.0,68.7205,68.7392,68.5708,68.5708,26153.0
2023-03-07 13:35:00,73.27,73.36,73.24,73.36,28177.0,68.5614,68.6456,68.5333,68.6456,28177.0
2023-03-07 13:40:00,73.36,73.37,73.34,73.35,44856.0,68.6456,68.655,68.6269,68.6363,44856.0
2023-03-07 13:45:00,73.36,73.46,73.36,73.43,105891.0,68.6456,68.7392,68.6456,68.7111,105891.0
2023-03-07 13:50:00,73.42,73.46,73.31,73.31,42378.0,68.7018,68.7392,68.5989,68.5989,42378.0
2023-03-07 13:55:00,73.33,73.37,73.3,73.31,34187.0,68.6176,68.655,68.5895,68.5989,34187.0
2023-03-07 14:00:00,73.31,73.4,73.28,73.31,33760.0,68.5989,68.6831,68.5708,68.5989,33760.0
2023-03-07 14:05:00,73.31,73.35,73.27,73.35,27497.0,68.5989,68.6363,68.5614,68.6363,27497.0
2023-03-07 14:10:00,73.35,73.44,73.32,73.42,39816.0,68.6363,68.7205,68.6082,68.7018,39816.0
2023-03-07 14:15:00,73.42,73.47,73.36,73.45,39454.0,68.7018,68.7486,68.6456,68.7299,39454.0
2023-03-07 14:20:00,73.42,73.46,73.38,73.41,70275.0,68.7018,68.7392,68.6644,68.6924,70275.0
2023-03-07 14:25:00,73.41,73.44,73.35,73.39,121369.0,68.6924,68.7205,68.6363,68.6737,121369.0
2023-03-07 14:30:00,73.39,73.41,73.34,73.34,34502.0,68.6737,68.6924,68.6269,68.6269,34502.0
2023-03-07 14:35:00,73.34,73.38,73.33,73.34,35684.0,68.6269,68.6644,68.6176,68.6269,35684.0
2023-03-07 14:40:00,73.34,73.41,73.34,73.35,32759.0,68.6269,68.6924,68.6269,68.6363,32759.0
2023-03-07 14:45:00,73.34,73.42,73.34,73.42,77791.0,68.6269,68.7018,68.6269,68.7018,77791.0
2023-03-07 14:50:00,73.41,73.44,73.38,73.4,30325.0,68.6924,68.7205,68.6644,68.6831,30325.0
2023-03-07 14:55:00,73.4,73.47,73.39,73.47,34455.0,68.6831,68.7486,68.6737,68.7486,34455.0
2023-03-07 15:00:00,73.47,73.56,73.46,73.47,89111.0,68.7486,68.8328,68.7392,68.7486,89111.0
2023-03-07 15:05:00,73.48,73.5,73.39,73.47,31476.0,68.7579,68.7766,68.6737,68.7486,31476.0
2023-03-07 15:10:00,73.46,73.53,73.42,73.51,39414.0,68.7392,68.8047,68.7018,68.786,39414.0
2023-03-07 15:15:00,73.51,73.58,73.5,73.55,67679.0,68.786,68.8515,68.7766,68.8234,67679.0
2023-03-07 15:20:00,73.55,73.56,73.49,73.5,32510.0,68.8234,68.8328,68.7673,68.7766,32510.0
2023-03-07 15:25:00,73.5,73.52,73.44,73.51,59381.0,68.7766,68.7954,68.7205,68.786,59381.0
2023-03-07 15:30:00,73.52,73.76,73.5,73.76,57393.0,68.7954,69.0199,68.7766,69.0199,57393.0
2023-03-07 15:35:00,73.76,73.86,73.74,73.77,74670.0,69.0199,69.1135,69.0012,69.0293,74670.0
2023-03-07 15:40:00,73.77,73.81,73.69,73.7,70555.0,69.0293,69.0667,68.9544,68.9638,70555.0
2023-03-07 15:45:00,73.69,73.81,73.68,73.8,94540.0,68.9544,69.0667,68.9451,69.0574,94540.0
2023-03-07 15:50:00,73.79,73.85,73.7,73.78,198651.0,69.048,69.1041,68.9638,69.0386,198651.0
2023-03-07 15:55:00,73.78,73.87,73.72,73.76,645945.0,69.0386,69.1229,68.9825,69.0199,645945.0
2023-03-08 09:30:00,73.38,73.65,73.19,73.26,278023.0,68.6644,68.917,68.4866,68.5521,278023.0
2023-03-08 09:35:00,73.26,73.36,73.04,73.05,44958.0,68.5521,68.6456,68.3462,68.3556,44958.0
2023-03-08 09:40:00,73.05,73.33,73.04,73.29,146214.0,68.3556,68.6176,68.3462,68.5801,146214.0
2023-03-08 09:45:00,73.3,73.46,73.3,73.4,31113.0,68.5895,68.7392,68.5895,68.6831,31113.0
2023-03-08 09:50:00,73.41,73.46,73.32,73.45,27748.0,68.6924,68.7392,68.6082,68.7299,27748.0
2023-03-08 09:55:00,73.45,73.53,73.43,73.52,27960.0,68.7299,68.8047,68.7111,68.7954,27960.0
2023-03-08 10:00:00,73.51,73.53,73.22,73.46,105150.0,68.786,68.8047,68.5146,68.7392,105150.0
2023-03-08 10:05:00,73.46,73.7,73.45,73.69,107092.0,68.7392,68.9638,68.7299,68.9544,107092.0
2023-03-08 10:10:00,73.71,73.82,73.54,73.55,31049.0,68.9731,69.0761,68.8141,68.8234,31049.0
2023-03-08 10:15:00,73.54,73.57,73.44,73.49,59924.0,68.8141,68.8421,68.7205,68.7673,59924.0
2023-03-08 10:20:00,73.5,73.83,73.35,73.81,49552.0,68.7766,69.0854,68.6363,69.0667,49552.0
2023-03-08 10:25:00,73.8,73.84,73.63,73.64,37101.0,69.0574,69.0948,68.8983,68.9076,37101.0
2023-03-08 10:30:00,73.65,73.86,73.63,73.85,32577.0,68.917,69.1135,68.8983,69.1041,32577.0
2023-03-08 10:35:00,73.86,73.87,73.69,73.72,33308.0,69.1135,69.1229,68.9544,68.9825,33308.0
2023-03-08 10:40:00,73.72,73.89,73.71,73.89,33249.0,68.9825,69.1416,68.9731,69.1416,33249.0
2023-03-08 10:45:00,73.89,73.97,73.87,73.88,38105.0,69.1416,69.2164,69.1229,69.1322,38105.0
2023-03-08 10:50:00,73.88,74.04,73.85,73.98,57258.0,69.1322,69.2819,69.1041,69.2258,57258.0
2023-03-08 10:55:00,74.0,74.23,73.99,74.21,82403.0,69.2445,69.4597,69.2352,69.441,82403.0
2023-03-08 11:00:00,74.21,74.23,74.0,74.04,32036.0,69.441,69.4597,69.2445,69.2819,32036.0
2023-03-08 11:05:00,74.05,74.21,74.05,74.2,67970.0,69.2913,69.441,69.2913,69.4317,67970.0
2023-03-08 11:10:00,74.21,74.23,74.05,74.07,47054.0,69.441,69.4597,69.2913,69.31,47054.0
2023-03-08 11:15:00,74.07,74.14,74.05,74.11,23967.0,69.31,69.3755,69.2913,69.3474,23967.0
2023-03-08 11:20:00,74.12,74.18,74.1,74.15,29449.0,69.3568,69.4129,69.3381,69.3849,29449.0
2023-03-08 11:25:00,74.15,74.24,74.12,74.2,23047.0,69.3849,69.4691,69.3568,69.4317,23047.0
2023-03-08 11:30:00,74.2,74.21,74.13,74.14,26475.0,69.4317,69.441,69.3662,69.3755,26475.0
2023-03-08 11:35:00,74.13,74.18,74.05,74.07,65981.0,69.3662,69.4129,69.2913,69.31,65981.0
2023-03-08 11:40:00,74.07,74.22,74.07,74.13,162386.0,69.31,69.4504,69.31,69.3662,162386.0
2023-03-08 11:45:00,74.14,74.31,74.14,74.27,37190.0,69.3755,69.5346,69.3755,69.4972,37190.0
2023-03-08 11:50:00,74.27,74.33,74.26,74.29,16230.0,69.4972,69.5533,69.4878,69.5159,16230.0
2023-03-08 11:55:00,74.29,74.35,74.28,74.29,12487.0,69.5159,69.572,69.5065,69.5159,12487.0
2023-03-08 12:00:00,74.29,74.36,74.29,74.34,22060.0,69.5159,69.5814,69.5159,69.5627,22060.0
2023-03-08 12:05:00,74.34,74.38,74.2,74.2,19865.0,69.5627,69.6001,69.4317,69.4317,19865.0
2023-03-08 12:10:00,74.2,74.21,74.12,74.19,31234.0,69.4317,69.441,69.3568,69.4223,31234.0
2023-03-08 12:15:00,74.19,74.29,74.17,74.28,23721.0,69.4223,69.5159,69.4036,69.5065,23721.0
2023-03-08 12:20:00,74.29,74.32,74.26,74.26,22806.0,69.5159,69.5439,69.4878,69.4878,22806.0
2023-03-08 12:25:00,74.25,74.28,74.19,74.21,42197.0,69.4784,69.5065,69.4223,69.441,42197.0
2023-03-08 12:30:00,74.2,74.22,74.1,74.13,27240.0,69.4317,69.4504,69.3381,69.3662,27240.0
2023-03-08 12:35:00,74.13,74.27,74.13,74.25,26779.0,69.3662,69.4972,69.3662,69.4784,26779.0
2023-03-08 12:40:00,74.25,74.33,74.25,74.28,31425.0,69.4784,69.5533,69.4784,69.5065,31425.0
2023-03-08 12:45:00,74.26,74.31,74.14,74.17,93796.0,69.4878,69.5346,69.3755,69.4036,93796.0
2023-03-08 12:50:00,74.17,74.19,74.07,74.12,34669.0,69.4036,69.4223,69.31,69.3568,34669.0
2023-03-08 12:55:00,74.12,74.13,73.99,74.03,47916.0,69.3568,69.3662,69.2352,69.2726,47916.0
2023-03-08 13:00:00,74.02,74.05,73.88,73.89,15369.0,69.2632,69.2913,69.1322,69.1416,15369.0
2023-03-08 13:05:00,73.89,73.98,73.87,73.88,21546.0,69.1416,69.2258,69.1229,69.1322,21546.0
2023-03-08 13:10:00,73.89,73.97,73.88,73.89,21704.0,69.1416,69.2164,69.1322,69.1416,21704.0
2023-03-08 13:15:00,73.89,73.92,73.83,73.87,15790.0,69.1416,69.1697,69.0854,69.1229,15790.0
2023-03-08 13:20:00,73.86,73.88,73.78,73.83,44093.0,69.1135,69.1322,69.0386,69.0854,44093.0
2023-03-08 13:25:00,73.83,73.85,73.73,73.75,23545.0,69.0854,69.1041,68.9919,69.0106,23545.0
2023-03-08 13:30:00,73.75,73.8,73.74,73.77,18618.0,69.0106,69.0574,69.0012,69.0293,18618.0
2023-03-08 13:35:00,73.76,73.78,73.75,73.76,17458.0,69.0199,69.0386,69.0106,69.0199,17458.0
2023-03-08 13:40:00,73.76,73.81,73.75,73.8,16045.0,69.0199,69.0667,69.0106,69.0574,16045.0
2023-03-08 13:45:00,73.79,73.84,73.79,73.83,17149.0,69.048,69.0948,69.048,69.0854,17149.0
2023-03-08 13:50:00,73.81,73.89,73.79,73.88,19197.0,69.0667,69.1416,69.048,69.1322,19197.0
2023-03-08 13:55:00,73.89,73.89,73.82,73.86,31380.0,69.1416,69.1416,69.0761,69.1135,31380.0
2023-03-08 14:00:00,73.86,73.98,73.86,73.92,15642.0,69.1135,69.2258,69.1135,69.1697,15642.0
2023-03-08 14:05:00,73.91,73.99,73.88,73.99,22903.0,69.1603,69.2352,69.1322,69.2352,22903.0
2023-03-08 14:10:00,73.99,74.07,73.98,74.01,26590.0,69.2352,69.31,69.2258,69.2539,26590.0
2023-03-08 14:15:00,73.99,74.08,73.99,74.05,23481.0,69.2352,69.3194,69.2352,69.2913,23481.0
2023-03-08 14:20:00,74.05,74.09,74.02,74.06,88245.0,69.2913,69.3287,69.2632,69.3007,88245.0
2023-03-08 14:25:00,74.06,74.17,74.05,74.17,20636.0,69.3007,69.4036,69.2913,69.4036,20636.0
2023-03-08 14:30:00,74.17,74.22,74.12,74.15,44689.0,69.4036,69.4504,69.3568,69.3849,44689.0
2023-03-08 14:35:00,74.14,74.2,74.13,74.18,21430.0,69.3755,69.4317,69.3662,69.4129,21430.0
2023-03-08 14:40:00,74.19,74.23,74.14,74.16,33062.0,69.4223,69.4597,69.3755,69.3942,33062.0
2023-03-08 14:45:00,74.16,74.17,74.13,74.13,17819.0,69.3942,69.4036,69.3662,69.3662,17819.0
2023-03-08 14:50:00,74.14,74.15,74.07,74.12,21452.0,69.3755,69.3849,69.31,69.3568,21452.0
2023-03-08 14:55:00,74.11,74.13,74.05,74.06,22501.0,69.3474,69.3662,69.2913,69.3007,22501.0
2023-03-08 15:00:00,74.06,74.11,74.05,74.09,20528.0,69.3007,69.3474,69.2913,69.3287,20528.0
2023-03-08 15:05:00,74.08,74.14,74.06,74.14,24077.0,69.3194,69.3755,69.3007,69.3755,24077.0
2023-03-08 15:10:00,74.14,74.19,74.1,74.18,31886.0,69.3755,69.4223,69.3381,69.4129,31886.0
2023-03-08 15:15:00,74.19,74.21,74.14,74.16,25967.0,69.4223,69.441,69.3755,69.3942,25967.0
2023-03-08 15:20:00,74.16,74.23,74.11,74.11,35468.0,69.3942,69.4597,69.3474,69.3474,35468.0
2023-03-08 15:25:00,74.12,74.12,74.04,74.1,31634.0,69.3568,69.3568,69.2819,69.3381,31634.0
2023-03-08 15:30:00,74.1,74.18,74.09,74.15,57804.0,69.3381,69.4129,69.3287,69.3849,57804.0
2023-03-08 15:35:00,74.15,74.2,74.07,74.11,87356.0,69.3849,69.4317,69.31,69.3474,87356.0
2023-03-08 15:40:00,74.13,74.28,74.11,74.26,95275.0,69.3662,69.5065,69.3474,69.4878,95275.0
2023-03-08 15:45:00,74.27,74.38,74.26,74.31,115687.0,69.4972,69.6001,69.4878,69.5346,115687.0
2023-03-08 15:50:00,74.3,74.36,74.27,74.28,126020.0,69.5252,69.5814,69.4972,69.5065,126020.0
2023-03-08 15:55:00,74.29,74.38,74.22,74.25,419667.0,69.5159,69.6001,69.4504,69.4784,419667.0
2023-03-09 09:30:00,74.5,74.85,74.36,74.67,194021.0,69.7124,70.0399,69.5814,69.8715,194021.0
2023-03-09 09:35:00,74.68,74.73,74.52,74.6,65398.0,69.8808,69.9276,69.7311,69.806,65398.0
2023-03-09 09:40:00,74.6,74.73,74.53,74.67,49210.0,69.806,69.9276,69.7404,69.8715,49210.0
2023-03-09 09:45:00,74.67,74.81,74.6,74.69,134025.0,69.8715,70.0025,69.806,69.8902,134025.0
2023-03-09 09:50:00,74.7,74.72,74.57,74.64,53025.0,69.8995,69.9182,69.7779,69.8434,53025.0
2023-03-09 09:55:00,74.64,74.67,74.48,74.54,38451.0,69.8434,69.8715,69.6937,69.7498,38451.0
2023-03-09 10:00:00,74.54,74.76,74.5,74.75,33799.0,69.7498,69.9557,69.7124,69.9463,33799.0
2023-03-09 10:05:00,74.75,74.79,74.52,74.61,35920.0,69.9463,69.9837,69.7311,69.8153,35920.0
2023-03-09 10:10:00,74.61,74.65,74.5,74.53,28989.0,69.8153,69.8527,69.7124,69.7404,28989.0
2023-03-09 10:15:00,74.52,74.61,74.45,74.48,42096.0,69.7311,69.8153,69.6656,69.6937,42096.0
2023-03-09 10:20:00,74.48,74.5,74.42,74.45,40344.0,69.6937,69.7124,69.6375,69.6656,40344.0
2023-03-09 10:25:00,74.44,74.46,74.32,74.36,39424.0,69.6562,69.6749,69.5439,69.5814,39424.0
2023-03-09 10:30:00,74.36,74.71,74.36,74.7,34426.0,69.5814,69.9089,69.5814,69.8995,34426.0
2023-03-09 10:35:00,74.7,74.71,74.61,74.67,30727.0,69.8995,69.9089,69.8153,69.8715,30727.0
2023-03-09 10:40:00,74.69,74.73,74.64,74.68,25919.0,69.8902,69.9276,69.8434,69.8808,25919.0
2023-03-09 10:45:00,74.68,74.7,74.62,74.63,33959.0,69.8808,69.8995,69.8247,69.834,33959.0
2023-03-09 10:50:00,74.64,74.74,74.63,74.65,57178.0,69.8434,69.937,69.834,69.8527,57178.0
2023-03-09 10:55:00,74.65,74.67,74.54,74.6,35745.0,69.8527,69.8715,69.7498,69.806,35745.0
2023-03-09 11:00:00,74.61,74.66,74.57,74.59,40203.0,69.8153,69.8621,69.7779,69.7966,40203.0
2023-03-09 11:05:00,74.59,74.61,74.52,74.57,28319.0,69.7966,69.8153,69.7311,69.7779,28319.0
2023-03-09 11:10:00,74.56,74.59,74.53,74.55,26685.0,69.7685,69.7966,69.7404,69.7592,26685.0
2023-03-09 11:15:00,74.54,74.63,74.53,74.62,31737.0,69.7498,69.834,69.7404,69.8247,31737.0
2023-03-09 11:20:00,74.63,74.64,74.56,74.61,36692.0,69.834,69.8434,69.7685,69.8153,36692.0
2023-03-09 11:25:00,74.61,74.63,74.53,74.55,26193.0,69.8153,69.834,69.7404,69.7592,26193.0
2023-03-09 11:30:00,74.55,74.66,74.48,74.48,32809.0,69.7592,69.8621,69.6937,69.6937,32809.0
2023-03-09 11:35:00,74.49,74.6,74.49,74.59,54667.0,69.703,69.806,69.703,69.7966,54667.0
2023-03-09 11:40:00,74.59,74.64,74.57,74.61,31318.0,69.7966,69.8434,69.7779,69.8153,31318.0
2023-03-09 11:45:00,74.61,74.66,74.59,74.65,37372.0,69.8153,69.8621,69.7966,69.8527,37372.0
2023-03-09 11:50:00,74.65,74.75,74.63,74.72,133569.0,69.8527,69.9463,69.834,69.9182,133569.0
2023-03-09 11:55:00,74.72,74.79,74.7,74.77,46803.0,69.9182,69.9837,69.8995,69.965,46803.0
2023-03-09 12:00:00,74.76,74.78,74.57,74.6,50467.0,69.9557,69.9744,69.7779,69.806,50467.0
2023-03-09 12:05:00,74.6,74.65,74.54,74.65,43985.0,69.806,69.8527,69.7498,69.8527,43985.0
2023-03-09 12:10:00,74.66,74.7,74.64,74.69,42987.0,69.8621,69.8995,69.8434,69.8902,42987.0
2023-03-09 12:15:00,74.7,74.85,74.69,74.84,69599.0,69.8995,70.0399,69.8902,70.0305,69599.0
2023-03-09 12:20:00,74.83,74.92,74.79,74.86,49175.0,70.0212,70.1054,69.9837,70.0492,49175.0
2023-03-09 12:25:00,74.85,74.91,74.78,74.91,54595.0,70.0399,70.096,69.9744,70.096,54595.0
2023-03-09 12:30:00,74.91,74.96,74.9,74.92,72584.0,70.096,70.1428,70.0867,70.1054,72584.0
2023-03-09 12:35:00,74.92,74.96,74.89,74.95,49605.0,70.1054,70.1428,70.0773,70.1335,49605.0
2023-03-09 12:40:00,74.95,74.95,74.86,74.9,46642.0,70.1335,70.1335,70.0492,70.0867,46642.0
2023-03-09 12:45:00,74.89,74.9,74.76,74.77,66007.0,70.0773,70.0867,69.9557,69.965,66007.0
2023-03-09 12:50:00,74.78,74.85,74.77,74.8,37217.0,69.9744,70.0399,69.965,69.9931,37217.0
2023-03-09 12:55:00,74.81,74.91,74.79,74.86,47359.0,70.0025,70.096,69.9837,70.0492,47359.0
2023-03-09 13:00:00,74.85,74.98,74.83,74.98,53063.0,70.0399,70.1615,70.0212,70.1615,53063.0
2023-03-09 13:05:00,74.98,74.99,74.91,74.97,66527.0,70.1615,70.1709,70.096,70.1522,66527.0
2023-03-09 13:10:00,74.97,74.98,74.86,74.9,37729.0,70.1522,70.1615,70.0492,70.0867,37729.0
2023-03-09 13:15:00,74.89,74.97,74.89,74.95,36410.0,70.0773,70.1522,70.0773,70.1335,36410.0
2023-03-09 13:20:00,74.95,74.96,74.74,74.77,52099.0,70.1335,70.1428,69.937,69.965,52099.0
2023-03-09 13:25:00,74.76,74.76,74.63,74.75,55774.0,69.9557,69.9557,69.834,69.9463,55774.0
2023-03-09 13:30:00,74.74,74.77,74.69,74.73,70327.0,69.937,69.965,69.8902,69.9276,70327.0
2023-03-09 13:35:00,74.73,74.76,74.62,74.68,43928.0,69.9276,69.9557,69.8247,69.8808,43928.0
2023-03-09 13:40:00,74.68,74.84,74.68,74.83,49301.0,69.8808,70.0305,69.8808,70.0212,49301.0
2023-03-09 13:45:00,74.83,74.86,74.7,74.71,49681.0,70.0212,70.0492,69.8995,69.9089,49681.0
2023-03-09 13:50:00,74.71,74.71,74.62,74.67,52204.0,69.9089,69.9089,69.8247,69.8715,52204.0
2023-03-09 13:55:00,74.66,74.73,74.66,74.69,40774.0,69.8621,69.9276,69.8621,69.8902,40774.0
2023-03-09 14:00:00,74.68,74.69,74.47,74.49,69800.0,69.8808,69.8902,69.6843,69.703,69800.0
2023-03-09 14:05:00,74.49,74.5,74.42,74.43,42139.0,69.703,69.7124,69.6375,69.6469,42139.0
2023-03-09 14:10:00,74.43,74.46,74.3,74.42,39696.0,69.6469,69.6749,69.5252,69.6375,39696.0
2023-03-09 14:15:00,74.41,74.42,74.27,74.33,38159.0,69.6282,69.6375,69.4972,69.5533,38159.0
2023-03-09 14:20:00,74.31,74.34,74.19,74.25,45037.0,69.5346,69.5627,69.4223,69.4784,45037.0
2023-03-09 14:25:00,74.26,74.32,74.12,74.13,36728.0,69.4878,69.5439,69.3568,69.3662,36728.0
2023-03-09 14:30:00,74.12,74.13,73.86,73.87,66061.0,69.3568,69.3662,69.1135,69.1229,66061.0
2023-03-09 14:35:00,73.88,73.97,73.82,73.83,62606.0,69.1322,69.2164,69.0761,69.0854,62606.0
2023-03-09 14:40:00,73.83,73.92,73.83,73.89,69409.0,69.0854,69.1697,69.0854,69.1416,69409.0
2023-03-09 14:45:00,73.87,74.03,73.87,73.89,44832.0,69.1229,69.2726,69.1229,69.1416,44832.0
2023-03-09 14:50:00,73.88,73.9,73.76,73.77,58988.0,69.1322,69.1509,69.0199,69.0293,58988.0
2023-03-09 14:55:00,73.78,73.83,73.68,73.69,49883.0,69.0386,69.0854,68.9451,68.9544,49883.0
2023-03-09 15:00:00,73.7,73.78,73.68,73.73,51823.0,68.9638,69.0386,68.9451,68.9919,51823.0
2023-03-09 15:05:00,73.74,73.78,73.67,73.75,71806.0,69.0012,69.0386,68.9357,69.0106,71806.0
2023-03-09 15:10:00,73.74,73.75,73.67,73.72,56171.0,69.0012,69.0106,68.9357,68.9825,56171.0
2023-03-09 15:15:00,73.72,73.72,73.53,73.55,72654.0,68.9825,68.9825,68.8047,68.8234,72654.0
2023-03-09 15:20:00,73.54,73.63,73.38,73.53,66221.0,68.8141,68.8983,68.6644,68.8047,66221.0
2023-03-09 15:25:00,73.53,73.74,73.52,73.68,60317.0,68.8047,69.0012,68.7954,68.9451,60317.0
2023-03-09 15:30:00,73.67,73.86,73.63,73.79,85712.0,68.9357,69.1135,68.8983,69.048,85712.0
2023-03-09 15:35:00,73.79,73.84,73.63,73.82,85123.0,69.048,69.0948,68.8983,69.0761,85123.0
2023-03-09 15:40:00,73.81,73.9,73.78,73.81,74360.0,69.0667,69.1509,69.0386,69.0667,74360.0
2023-03-09 15:45:00,73.81,73.83,73.67,73.79,103742.0,69.0667,69.0854,68.9357,69.048,103742.0
2023-03-09 15:50:00,73.8,73.94,73.73,73.83,201965.0,69.0574,69.1884,68.9919,69.0854,201965.0
2023-03-09 15:55:00,73.84,73.87,73.69,73.77,573494.0,69.0948,69.1229,68.9544,69.0293,573494.0
2023-03-10 09:30:00,73.99,74.27,73.84,73.88,216560.0,69.2352,69.4972,69.0948,69.1322,216560.0
2023-03-10 09:35:00,73.93,74.01,73.59,73.67,69428.0,69.179,69.2539,68.8609,68.9357,69428.0
2023-03-10 09:40:00,73.66,73.66,73.07,73.08,138025.0,68.9264,68.9264,68.3743,68.3836,138025.0
2023-03-10 09:45:00,73.09,73.34,73.09,73.3,59084.0,68.393,68.6269,68.393,68.5895,59084.0
2023-03-10 09:50:00,73.3,73.47,73.14,73.28,71161.0,68.5895,68.7486,68.4398,68.5708,71161.0
2023-03-10 09:55:00,73.31,73.51,73.2,73.34,146489.0,68.5989,68.786,68.4959,68.6269,146489.0
2023-03-10 10:00:00,73.31,73.57,73.29,73.4,145747.0,68.5989,68.8421,68.5801,68.6831,145747.0
2023-03-10 10:05:00,73.4,73.54,73.26,73.3,133532.0,68.6831,68.8141,68.5521,68.5895,133532.0
2023-03-10 10:10:00,73.3,73.36,73.09,73.2,94105.0,68.5895,68.6456,68.393,68.4959,94105.0
2023-03-10 10:15:00,73.19,73.24,73.1,73.11,150287.0,68.4866,68.5333,68.4023,68.4117,150287.0
2023-03-10 10:20:00,73.11,73.26,72.37,72.49,439511.0,68.4117,68.5521,67.7193,67.8315,439511.0
2023-03-10 10:25:00,72.51,72.76,72.51,72.7,137733.0,67.8503,68.0842,67.8503,68.0281,137733.0
2023-03-10 10:30:00,72.7,72.89,72.65,72.86,117434.0,68.0281,68.2058,67.9813,68.1778,117434.0
2023-03-10 10:35:00,72.86,73.0,72.85,72.97,81480.0,68.1778,68.3088,68.1684,68.2807,81480.0
2023-03-10 10:40:00,72.98,73.05,72.85,72.98,83750.0,68.2901,68.3556,68.1684,68.2901,83750.0
2023-03-10 10:45:00,72.98,73.08,72.92,73.08,74862.0,68.2901,68.3836,68.2339,68.3836,74862.0
2023-03-10 10:50:00,73.09,73.23,72.99,73.23,60269.0,68.393,68.524,68.2994,68.524,60269.0
2023-03-10 10:55:00,73.23,73.51,73.22,73.46,76105.0,68.524,68.786,68.5146,68.7392,76105.0
2023-03-10 11:00:00,73.46,73.48,73.33,73.46,91070.0,68.7392,68.7579,68.6176,68.7392,91070.0
2023-03-10 11:05:00,73.46,73.59,73.41,73.56,210480.0,68.7392,68.8609,68.6924,68.8328,210480.0
2023-03-10 11:10:00,73.58,73.67,73.53,73.54,37245.0,68.8515,68.9357,68.8047,68.8141,37245.0
2023-03-10 11:15:00,73.53,73.65,73.44,73.65,65050.0,68.8047,68.917,68.7205,68.917,65050.0
2023-03-10 11:20:00,73.65,73.83,73.65,73.83,63378.0,68.917,69.0854,68.917,69.0854,63378.0
2023-03-10 11:25:00,73.82,74.01,73.79,73.95,85672.0,69.0761,69.2539,69.048,69.1977,85672.0
2023-03-10 11:30:00,73.97,73.98,73.85,73.87,32517.0,69.2164,69.2258,69.1041,69.1229,32517.0
2023-03-10 11:35:00,73.88,73.92,73.65,73.7,65384.0,69.1322,69.1697,68.917,68.9638,65384.0
2023-03-10 11:40:00,73.71,73.77,73.55,73.58,70358.0,68.9731,69.0293,68.8234,68.8515,70358.0
2023-03-10 11:45:00,73.58,73.62,73.37,73.41,144670.0,68.8515,68.8889,68.655,68.6924,144670.0
2023-03-10 11:50:00,73.4,73.47,73.28,73.44,49821.0,68.6831,68.7486,68.5708,68.7205,49821.0
2023-03-10 11:55:00,73.42,73.42,73.28,73.28,37771.0,68.7018,68.7018,68.5708,68.5708,37771.0
2023-03-10 12:00:00,73.28,73.32,73.25,73.26,134398.0,68.5708,68.6082,68.5427,68.5521,134398.0
2023-03-10 12:05:00,73.26,73.27,73.0,73.05,78498.0,68.5521,68.5614,68.3088,68.3556,78498.0
2023-03-10 12:10:00,73.05,73.08,73.01,73.04,19925.0,68.3556,68.3836,68.3181,68.3462,19925.0
2023-03-10 12:15:00,73.06,73.11,73.02,73.03,40368.0,68.3649,68.4117,68.3275,68.3368,40368.0
2023-03-10 12:20:00,73.03,73.17,73.02,73.16,97109.0,68.3368,68.4678,68.3275,68.4585,97109.0
2023-03-10 12:25:00,73.14,73.16,73.04,73.11,76027.0,68.4398,68.4585,68.3462,68.4117,76027.0
2023-03-10 12:30:00,73.11,73.36,73.06,73.28,43133.0,68.4117,68.6456,68.3649,68.5708,43133.0
2023-03-10 12:35:00,73.28,73.36,73.19,73.3,31422.0,68.5708,68.6456,68.4866,68.5895,31422.0
2023-03-10 12:40:00,73.31,73.35,73.24,73.34,32148.0,68.5989,68.6363,68.5333,68.6269,32148.0
2023-03-10 12:45:00,73.35,73.38,73.26,73.26,23541.0,68.6363,68.6644,68.5521,68.5521,23541.0
2023-03-10 12:50:00,73.28,73.31,73.19,73.21,22174.0,68.5708,68.5989,68.4866,68.5053,22174.0
2023-03-10 12:55:00,73.22,73.23,73.12,73.12,40314.0,68.5146,68.524,68.4211,68.4211,40314.0
2023-03-10 13:00:00,73.12,73.2,73.08,73.14,28514.0,68.4211,68.4959,68.3836,68.4398,28514.0
2023-03-10 13:05:00,73.15,73.16,73.04,73.07,41284.0,68.4491,68.4585,68.3462,68.3743,41284.0
2023-03-10 13:10:00,73.07,73.11,72.99,73.02,91669.0,68.3743,68.4117,68.2994,68.3275,91669.0
2023-03-10 13:15:00,73.03,73.03,72.79,72.79,62512.0,68.3368,68.3368,68.1123,68.1123,62512.0
2023-03-10 13:20:00,72.78,72.82,72.69,72.71,168848.0,68.1029,68.1403,68.0187,68.0374,168848.0
2023-03-10 13:25:00,72.71,72.74,72.59,72.71,129933.0,68.0374,68.0655,67.9251,68.0374,129933.0
2023-03-10 13:30:00,72.71,72.75,72.61,72.61,28400.0,68.0374,68.0748,67.9438,67.9438,28400.0
2023-03-10 13:35:00,72.61,72.63,72.53,72.61,91294.0,67.9438,67.9626,67.869,67.9438,91294.0
2023-03-10 13:40:00,72.6,72.71,72.59,72.65,68937.0,67.9345,68.0374,67.9251,67.9813,68937.0
2023-03-10 13:45:00,72.65,72.73,72.5,72.53,78960.0,67.9813,68.0561,67.8409,67.869,78960.0
2023-03-10 13:50:00,72.52,72.62,72.49,72.55,161693.0,67.8596,67.9532,67.8315,67.8877,161693.0
2023-03-10 13:55:00,72.53,72.59,72.5,72.58,27007.0,67.869,67.9251,67.8409,67.9158,27007.0
2023-03-10 14:00:00,72.58,72.87,72.57,72.85,55458.0,67.9158,68.1871,67.9064,68.1684,55458.0
2023-03-10 14:05:00,72.84,72.95,72.73,72.95,47986.0,68.1591,68.262,68.0561,68.262,47986.0
2023-03-10 14:10:00,72.95,73.05,72.77,72.78,51539.0,68.262,68.3556,68.0936,68.1029,51539.0
2023-03-10 14:15:00,72.77,72.83,72.62,72.77,60710.0,68.0936,68.1497,67.9532,68.0936,60710.0
2023-03-10 14:20:00,72.77,72.82,72.65,72.68,33961.0,68.0936,68.1403,67.9813,68.0093,33961.0
2023-03-10 14:25:00,72.67,72.72,72.59,72.68,45024.0,68.0,68.0468,67.9251,68.0093,45024.0
2023-03-10 14:30:00,72.67,72.83,72.66,72.75,36468.0,68.0,68.1497,67.9906,68.0748,36468.0
2023-03-10 14:35:00,72.76,73.09,72.75,72.97,119341.0,68.0842,68.393,68.0748,68.2807,119341.0
2023-03-10 14:40:00,72.95,73.1,72.86,72.88,39052.0,68.262,68.4023,68.1778,68.1965,39052.0
2023-03-10 14:45:00,72.88,73.25,72.88,73.25,54698.0,68.1965,68.5427,68.1965,68.5427,54698.0
2023-03-10 14:50:00,73.22,73.27,73.14,73.25,47776.0,68.5146,68.5614,68.4398,68.5427,47776.0
2023-03-10 14:55:00,73.26,73.35,73.14,73.21,44665.0,68.5521,68.6363,68.4398,68.5053,44665.0
2023-03-10 15:00:00,73.22,73.24,73.07,73.19,35054.0,68.5146,68.5333,68.3743,68.4866,35054.0
2023-03-10 15:05:00,73.18,73.2,73.0,73.17,51104.0,68.4772,68.4959,68.3088,68.4678,51104.0
2023-03-10 15:10:00,73.17,73.35,73.1,73.19,47708.0,68.4678,68.6363,68.4023,68.4866,47708.0
2023-03-10 15:15:00,73.18,73.29,73.11,73.12,151280.0,68.4772,68.5801,68.4117,68.4211,151280.0
2023-03-10 15:20:00,73.12,73.17,73.05,73.12,49874.0,68.4211,68.4678,68.3556,68.4211,49874.0
2023-03-10 15:25:00,73.14,73.28,73.12,73.23,59415.0,68.4398,68.5708,68.4211,68.524,59415.0
2023-03-10 15:30:00,73.23,73.24,73.11,73.12,53506.0,68.524,68.5333,68.4117,68.4211,53506.0
2023-03-10 15:35:00,73.13,73.13,73.0,73.02,100126.0,68.4304,68.4304,68.3088,68.3275,100126.0
2023-03-10 15:40:00,73.01,73.03,72.88,72.89,155714.0,68.3181,68.3368,68.1965,68.2058,155714.0
2023-03-10 15:45:00,72.89,72.95,72.8,72.84,80396.0,68.2058,68.262,68.1216,68.1591,80396.0
2023-03-10 15:50:00,72.83,73.05,72.79,72.96,150239.0,68.1497,68.3556,68.1123,68.2713,150239.0
2023-03-10 15:55:00,72.95,73.11,72.91,73.03,473030.0,68.262,68.4117,68.2246,68.3368,473030.0
2023-03-13 09:30:00,73.06,73.57,73.0,73.53,276041.0,68.3649,68.8421,68.3088,68.8047,276041.0
2023-03-13 09:35:00,73.57,73.61,73.27,73.61,94399.0,68.8421,68.8796,68.5614,68.8796,94399.0
2023-03-13 09:40:00,73.61,73.67,73.33,73.56,113355.0,68.8796,68.9357,68.6176,68.8328,113355.0
2023-03-13 09:45:00,73.57,74.25,73.53,74.25,122770.0,68.8421,69.4784,68.8047,69.4784,122770.0
2023-03-13 09:50:00,74.24,74.52,74.24,74.49,93303.0,69.4691,69.7311,69.4691,69.703,93303.0
2023-03-13 09:55:00,74.48,74.78,74.45,74.59,66265.0,69.6937,69.9744,69.6656,69.7966,66265.0
2023-03-13 10:00:00,74.57,74.94,74.49,74.86,60413.0,69.7779,70.1241,69.703,70.0492,60413.0
2023-03-13 10:05:00,74.82,75.13,74.66,74.98,123453.0,70.0118,70.3019,69.8621,70.1615,123453.0
2023-03-13 10:10:00,74.98,75.01,74.6,74.8,86971.0,70.1615,70.1896,69.806,69.9931,86971.0
2023-03-13 10:15:00,74.79,74.86,74.52,74.72,84984.0,69.9837,70.0492,69.7311,69.9182,84984.0
2023-03-13 10:20:00,74.73,74.84,74.51,74.64,58102.0,69.9276,70.0305,69.7217,69.8434,58102.0
2023-03-13 10:25:00,74.65,74.75,74.52,74.72,65108.0,69.8527,69.9463,69.7311,69.9182,65108.0
2023-03-13 10:30:00,74.73,74.87,74.63,74.8,83494.0,69.9276,70.0586,69.834,69.9931,83494.0
2023-03-13 10:35:00,74.8,74.85,74.59,74.73,62002.0,69.9931,70.0399,69.7966,69.9276,62002.0
2023-03-13 10:40:00,74.74,74.86,74.6,74.81,60699.0,69.937,70.0492,69.806,70.0025,60699.0
2023-03-13 10:45:00,74.83,74.97,74.64,74.78,61150.0,70.0212,70.1522,69.8434,69.9744,61150.0
2023-03-13 10:50:00,74.8,74.83,74.5,74.77,81873.0,69.9931,70.0212,69.7124,69.965,81873.0
2023-03-13 10:55:00,74.78,75.13,74.78,75.0,98123.0,69.9744,70.3019,69.9744,70.1802,98123.0
2023-03-13 11:00:00,75.01,75.18,74.88,74.92,249732.0,70.1896,70.3487,70.068,70.1054,249732.0
2023-03-13 11:05:00,74.89,75.02,74.8,74.84,78057.0,70.0773,70.199,69.9931,70.0305,78057.0
2023-03-13 11:10:00,74.84,75.08,74.81,74.91,71161.0,70.0305,70.2551,70.0025,70.096,71161.0
2023-03-13 11:15:00,74.9,75.11,74.88,74.94,56547.0,70.0867,70.2832,70.068,70.1241,56547.0
2023-03-13 11:20:00,74.95,75.08,74.58,74.75,66160.0,70.1335,70.2551,69.7872,69.9463,66160.0
2023-03-13 11:25:00,74.75,75.16,74.73,75.04,111070.0,69.9463,70.33,69.9276,70.2177,111070.0
2023-03-13 11:30:00,75.07,75.09,74.55,74.56,60957.0,70.2457,70.2645,69.7592,69.7685,60957.0
2023-03-13 11:35:00,74.56,74.56,74.32,74.38,48124.0,69.7685,69.7685,69.5439,69.6001,48124.0
2023-03-13 11:40:00,74.38,74.68,74.34,74.51,41284.0,69.6001,69.8808,69.5627,69.7217,41284.0
2023-03-13 11:45:00,74.5,74.52,74.28,74.45,71476.0,69.7124,69.7311,69.5065,69.6656,71476.0
2023-03-13 11:50:00,74.43,74.44,74.15,74.16,57705.0,69.6469,69.6562,69.3849,69.3942,57705.0
2023-03-13 11:55:00,74.16,74.5,74.08,74.43,75038.0,69.3942,69.7124,69.3194,69.6469,75038.0
2023-03-13 12:00:00,74.41,74.75,74.2,74.35,76617.0,69.6282,69.9463,69.4317,69.572,76617.0
2023-03-13 12:05:00,74.35,74.58,74.29,74.56,66052.0,69.572,69.7872,69.5159,69.7685,66052.0
2023-03-13 12:10:00,74.55,74.6,74.28,74.35,40503.0,69.7592,69.806,69.5065,69.572,40503.0
2023-03-13 12:15:00,74.34,74.54,74.33,74.36,31355.0,69.5627,69.7498,69.5533,69.5814,31355.0
2023-03-13 12:20:00,74.36,74.51,74.26,74.26,45101.0,69.5814,69.7217,69.4878,69.4878,45101.0
2023-03-13 12:25:00,74.26,74.4,74.23,74.35,34543.0,69.4878,69.6188,69.4597,69.572,34543.0
2023-03-13 12:30:00,74.37,74.4,74.08,74.09,31419.0,69.5907,69.6188,69.3194,69.3287,31419.0
2023-03-13 12:35:00,74.06,74.28,74.03,74.21,24810.0,69.3007,69.5065,69.2726,69.441,24810.0
2023-03-13 12:40:00,74.21,74.32,74.16,74.16,38593.0,69.441,69.5439,69.3942,69.3942,38593.0
2023-03-13 12:45:00,74.15,74.16,73.73,73.83,38622.0,69.3849,69.3942,68.9919,69.0854,38622.0
2023-03-13 12:50:00,73.82,74.0,73.8,73.91,30308.0,69.0761,69.2445,69.0574,69.1603,30308.0
2023-03-13 12:55:00,73.92,74.03,73.84,73.97,31203.0,69.1697,69.2726,69.0948,69.2164,31203.0
2023-03-13 13:00:00,73.98,74.0,73.67,73.68,44112.0,69.2258,69.2445,68.9357,68.9451,44112.0
2023-03-13 13:05:00,73.69,73.9,73.63,73.89,40018.0,68.9544,69.1509,68.8983,69.1416,40018.0
2023-03-13 13:10:00,73.89,73.99,73.82,73.93,35750.0,69.1416,69.2352,69.0761,69.179,35750.0
2023-03-13 13:15:00,73.92,74.04,73.83,73.97,60832.0,69.1697,69.2819,69.0854,69.2164,60832.0
2023-03-13 13:20:00,73.99,74.04,73.88,73.93,53517.0,69.2352,69.2819,69.1322,69.179,53517.0
2023-03-13 13:25:00,73.93,74.08,73.89,74.06,63180.0,69.179,69.3194,69.1416,69.3007,63180.0
2023-03-13 13:30:00,74.08,74.12,73.96,73.98,60533.0,69.3194,69.3568,69.2071,69.2258,60533.0
2023-03-13 13:35:00,73.98,74.32,73.95,74.26,59754.0,69.2258,69.5439,69.1977,69.4878,59754.0
2023-03-13 13:40:00,74.26,74.45,74.23,74.43,55167.0,69.4878,69.6656,69.4597,69.6469,55167.0
2023-03-13 13:45:00,74.45,74.46,74.31,74.37,44179.0,69.6656,69.6749,69.5346,69.5907,44179.0
2023-03-13 13:50:00,74.36,74.41,74.16,74.17,79329.0,69.5814,69.6282,69.3942,69.4036,79329.0
2023-03-13 13:55:00,74.16,74.3,74.14,74.18,60476.0,69.3942,69.5252,69.3755,69.4129,60476.0
2023-03-13 14:00:00,74.18,74.44,74.13,74.42,93791.0,69.4129,69.6562,69.3662,69.6375,93791.0
2023-03-13 14:05:00,74.43,74.43,74.11,74.11,61052.0,69.6469,69.6469,69.3474,69.3474,61052.0
2023-03-13 14:10:00,74.1,74.21,73.98,74.0,53942.0,69.3381,69.441,69.2258,69.2445,53942.0
2023-03-13 14:15:00,74.0,74.18,74.0,74.04,52076.0,69.2445,69.4129,69.2445,69.2819,52076.0
2023-03-13 14:20:00,74.04,74.04,73.83,73.97,43627.0,69.2819,69.2819,69.0854,69.2164,43627.0
2023-03-13 14:25:00,73.97,74.01,73.75,73.83,44947.0,69.2164,69.2539,69.0106,69.0854,44947.0
2023-03-13 14:30:00,73.84,74.0,73.83,73.9,57303.0,69.0948,69.2445,69.0854,69.1509,57303.0
2023-03-13 14:35:00,73.89,73.89,73.68,73.75,52098.0,69.1416,69.1416,68.9451,69.0106,52098.0
2023-03-13 14:40:00,73.76,74.01,73.71,73.87,72583.0,69.0199,69.2539,68.9731,69.1229,72583.0
2023-03-13 14:45:00,73.87,73.95,73.79,73.91,78783.0,69.1229,69.1977,69.048,69.1603,78783.0
2023-03-13 14:50:00,73.9,73.96,73.72,73.72,45580.0,69.1509,69.2071,68.9825,68.9825,45580.0
2023-03-13 14:55:00,73.73,73.79,73.67,73.73,54234.0,68.9919,69.048,68.9357,68.9919,54234.0
2023-03-13 15:00:00,73.75,73.82,73.61,73.64,59505.0,69.0106,69.0761,68.8796,68.9076,59505.0
2023-03-13 15:05:00,73.63,73.85,73.6,73.66,48120.0,68.8983,69.1041,68.8702,68.9264,48120.0
2023-03-13 15:10:00,73.67,73.83,73.66,73.82,50356.0,68.9357,69.0854,68.9264,69.0761,50356.0
2023-03-13 15:15:00,73.83,73.87,73.69,73.71,60798.0,69.0854,69.1229,68.9544,68.9731,60798.0
2023-03-13 15:20:00,73.71,73.72,73.55,73.6,78260.0,68.9731,68.9825,68.8234,68.8702,78260.0
2023-03-13 15:25:00,73.58,73.59,73.34,73.45,85137.0,68.8515,68.8609,68.6269,68.7299,85137.0
2023-03-13 15:30:00,73.45,73.59,73.44,73.53,87144.0,68.7299,68.8609,68.7205,68.8047,87144.0
2023-03-13 15:35:00,73.52,73.63,73.49,73.58,74016.0,68.7954,68.8983,68.7673,68.8515,74016.0
2023-03-13 15:40:00,73.6,73.65,73.49,73.55,98726.0,68.8702,68.917,68.7673,68.8234,98726.0
2023-03-13 15:45:00,73.55,73.58,73.42,73.42,102704.0,68.8234,68.8515,68.7018,68.7018,102704.0
2023-03-13 15:50:00,73.42,73.49,73.31,73.38,200112.0,68.7018,68.7673,68.5989,68.6644,200112.0
2023-03-13 15:55:00,73.38,73.45,73.23,73.29,402437.0,68.6644,68.7299,68.524,68.5801,402437.0
2023-03-14 09:30:00,73.99,74.5,73.83,74.01,149962.0,69.2352,69.7124,69.0854,69.2539,149962.0
2023-03-14 09:35:00,74.03,74.37,73.97,74.24,39544.0,69.2726,69.5907,69.2164,69.4691,39544.0
2023-03-14 09:40:00,74.28,74.32,74.21,74.3,36425.0,69.5065,69.5439,69.441,69.5252,36425.0
2023-03-14 09:45:00,74.3,74.44,74.16,74.16,73966.0,69.5252,69.6562,69.3942,69.3942,73966.0
2023-03-14 09:50:00,74.17,74.35,74.17,74.3,56499.0,69.4036,69.572,69.4036,69.5252,56499.0
2023-03-14 09:55:00,74.3,74.39,74.28,74.33,42512.0,69.5252,69.6094,69.5065,69.5533,42512.0
2023-03-14 10:00:00,74.33,74.56,74.26,74.54,38563.0,69.5533,69.7685,69.4878,69.7498,38563.0
2023-03-14 10:05:00,74.53,74.71,74.5,74.7,50370.0,69.7404,69.9089,69.7124,69.8995,50370.0
2023-03-14 10:10:00,74.7,74.72,74.49,74.64,53296.0,69.8995,69.9182,69.703,69.8434,53296.0
2023-03-14 10:15:00,74.63,74.65,74.44,74.47,61521.0,69.834,69.8527,69.6562,69.6843,61521.0
2023-03-14 10:20:00,74.47,74.65,74.46,74.6,34779.0,69.6843,69.8527,69.6749,69.806,34779.0
2023-03-14 10:25:00,74.61,74.66,74.48,74.66,46909.0,69.8153,69.8621,69.6937,69.8621,46909.0
2023-03-14 10:30:00,74.68,74.75,74.6,74.66,90601.0,69.8808,69.9463,69.806,69.8621,90601.0
2023-03-14 10:35:00,74.67,74.79,74.65,74.71,45939.0,69.8715,69.9837,69.8527,69.9089,45939.0
2023-03-14 10:40:00,74.7,74.78,74.65,74.66,83778.0,69.8995,69.9744,69.8527,69.8621,83778.0
2023-03-14 10:45:00,74.65,74.74,74.65,74.71,55962.0,69.8527,69.937,69.8527,69.9089,55962.0
2023-03-14 10:50:00,74.7,74.79,74.67,74.72,67768.0,69.8995,69.9837,69.8715,69.9182,67768.0
2023-03-14 10:55:00,74.72,74.75,74.65,74.68,45207.0,69.9182,69.9463,69.8527,69.8808,45207.0
2023-03-14 11:00:00,74.68,74.75,74.62,74.65,60657.0,69.8808,69.9463,69.8247,69.8527,60657.0
2023-03-14 11:05:00,74.66,74.85,74.65,74.83,45368.0,69.8621,70.0399,69.8527,70.0212,45368.0
2023-03-14 11:10:00,74.81,74.82,74.63,74.68,44410.0,70.0025,70.0118,69.834,69.8808,44410.0
2023-03-14 11:15:00,74.67,74.7,74.58,74.63,32144.0,69.8715,69.8995,69.7872,69.834,32144.0
2023-03-14 11:20:00,74.63,74.65,74.57,74.59,45793.0,69.834,69.8527,69.7779,69.7966,45793.0
2023-03-14 11:25:00,74.6,74.63,74.41,74.43,50557.0,69.806,69.834,69.6282,69.6469,50557.0
2023-03-14 11:30:00,74.42,74.51,74.42,74.47,33320.0,69.6375,69.7217,69.6375,69.6843,33320.0
2023-03-14 11:35:00,74.47,74.5,74.41,74.5,43722.0,69.6843,69.7124,69.6282,69.7124,43722.0
2023-03-14 11:40:00,74.5,74.5,74.4,74.49,33930.0,69.7124,69.7124,69.6188,69.703,33930.0
2023-03-14 11:45:00,74.48,74.48,74.35,74.36,42404.0,69.6937,69.6937,69.572,69.5814,42404.0
2023-03-14 11:50:00,74.36,74.49,74.36,74.48,28749.0,69.5814,69.703,69.5814,69.6937,28749.0
2023-03-14 11:55:00,74.47,74.58,74.43,74.56,38244.0,69.6843,69.7872,69.6469,69.7685,38244.0
2023-03-14 12:00:00,74.57,74.6,74.39,74.4,52128.0,69.7779,69.806,69.6094,69.6188,52128.0
2023-03-14 12:05:00,74.39,74.46,74.38,74.44,50782.0,69.6094,69.6749,69.6001,69.6562,50782.0
2023-03-14 12:10:00,74.45,74.55,74.41,74.47,20515.0,69.6656,69.7592,69.6282,69.6843,20515.0
2023-03-14 12:15:00,74.47,74.5,74.37,74.42,37675.0,69.6843,69.7124,69.5907,69.6375,37675.0
2023-03-14 12:20:00,74.41,74.41,74.28,74.28,35986.0,69.6282,69.6282,69.5065,69.5065,35986.0
2023-03-14 12:25:00,74.28,74.29,74.13,74.19,38269.0,69.5065,69.5159,69.3662,69.4223,38269.0
2023-03-14 12:30:00,74.2,74.21,74.12,74.18,21987.0,69.4317,69.441,69.3568,69.4129,21987.0
2023-03-14 12:35:00,74.19,74.25,74.17,74.23,30982.0,69.4223,69.4784,69.4036,69.4597,30982.0
2023-03-14 12:40:00,74.23,74.23,74.03,74.15,43183.0,69.4597,69.4597,69.2726,69.3849,43183.0
2023-03-14 12:45:00,74.14,74.31,74.14,74.26,27717.0,69.3755,69.5346,69.3755,69.4878,27717.0
2023-03-14 12:50:00,74.25,74.29,74.1,74.15,21547.0,69.4784,69.5159,69.3381,69.3849,21547.0
2023-03-14 12:55:00,74.15,74.26,74.09,74.24,40500.0,69.3849,69.4878,69.3287,69.4691,40500.0
2023-03-14 13:00:00,74.24,74.27,74.07,74.07,28488.0,69.4691,69.4972,69.31,69.31,28488.0
2023-03-14 13:05:00,74.05,74.06,73.88,73.92,27684.0,69.2913,69.3007,69.1322,69.1697,27684.0
2023-03-14 13:10:00,73.89,73.91,73.81,73.84,26191.0,69.1416,69.1603,69.0667,69.0948,26191.0
2023-03-14 13:15:00,73.84,73.86,73.67,73.69,62789.0,69.0948,69.1135,68.9357,68.9544,62789.0
2023-03-14 13:20:00,73.69,73.73,73.58,73.73,45513.0,68.9544,68.9919,68.8515,68.9919,45513.0
2023-03-14 13:25:00,73.71,73.86,73.69,73.7,33591.0,68.9731,69.1135,68.9544,68.9638,33591.0
2023-03-14 13:30:00,73.7,73.71,73.6,73.65,33470.0,68.9638,68.9731,68.8702,68.917,33470.0
2023-03-14 13:35:00,73.64,73.72,73.63,73.64,41709.0,68.9076,68.9825,68.8983,68.9076,41709.0
2023-03-14 13:40:00,73.65,73.71,73.49,73.49,32257.0,68.917,68.9731,68.7673,68.7673,32257.0
2023-03-14 13:45:00,73.51,73.57,73.44,73.49,26267.0,68.786,68.8421,68.7205,68.7673,26267.0
2023-03-14 13:50:00,73.49,73.53,73.43,73.52,22021.0,68.7673,68.8047,68.7111,68.7954,22021.0
2023-03-14 13:55:00,73.51,73.54,73.44,73.53,35645.0,68.786,68.8141,68.7205,68.8047,35645.0
2023-03-14 14:00:00,73.54,73.77,73.54,73.67,66482.0,68.8141,69.0293,68.8141,68.9357,66482.0
2023-03-14 14:05:00,73.69,73.75,73.61,73.73,41091.0,68.9544,69.0106,68.8796,68.9919,41091.0
2023-03-14 14:10:00,73.72,73.8,73.69,73.71,37103.0,68.9825,69.0574,68.9544,68.9731,37103.0
2023-03-14 14:15:00,73.72,73.72,73.53,73.62,32500.0,68.9825,68.9825,68.8047,68.8889,32500.0
2023-03-14 14:20:00,73.58,73.69,73.54,73.68,38732.0,68.8515,68.9544,68.8141,68.9451,38732.0
2023-03-14 14:25:00,73.67,73.9,73.67,73.82,59794.0,68.9357,69.1509,68.9357,69.0761,59794.0
2023-03-14 14:30:00,73.82,73.93,73.8,73.88,51763.0,69.0761,69.179,69.0574,69.1322,51763.0
2023-03-14 14:35:00,73.88,73.88,73.73,73.78,44541.0,69.1322,69.1322,68.9919,69.0386,44541.0
2023-03-14 14:40:00,73.77,73.8,73.71,73.72,39076.0,69.0293,69.0574,68.9731,68.9825,39076.0
2023-03-14 14:45:00,73.71,73.94,73.71,73.84,39097.0,68.9731,69.1884,68.9731,69.0948,39097.0
2023-03-14 14:50:00,73.81,73.93,73.81,73.86,28563.0,69.0667,69.179,69.0667,69.1135,28563.0
2023-03-14 14:55:00,73.85,73.86,73.76,73.8,45413.0,69.1041,69.1135,69.0199,69.0574,45413.0
2023-03-14 15:00:00,73.81,73.94,73.77,73.78,36184.0,69.0667,69.1884,69.0293,69.0386,36184.0
2023-03-14 15:05:00,73.77,73.82,73.72,73.77,110821.0,69.0293,69.0761,68.9825,69.0293,110821.0
2023-03-14 15:10:00,73.76,73.79,73.65,73.66,62998.0,69.0199,69.048,68.917,68.9264,62998.0
2023-03-14 15:15:00,73.66,73.88,73.63,73.84,55825.0,68.9264,69.1322,68.8983,69.0948,55825.0
2023-03-14 15:20:00,73.84,73.85,73.67,73.69,40271.0,69.0948,69.1041,68.9357,68.9544,40271.0
2023-03-14 15:25:00,73.7,73.83,73.69,73.81,42986.0,68.9638,69.0854,68.9544,69.0667,42986.0
2023-03-14 15:30:00,73.82,73.99,73.81,73.96,53864.0,69.0761,69.2352,69.0667,69.2071,53864.0
2023-03-14 15:35:00,73.97,74.13,73.96,74.0,64828.0,69.2164,69.3662,69.2071,69.2445,64828.0
2023-03-14 15:40:00,74.0,74.18,73.99,74.13,125634.0,69.2445,69.4129,69.2352,69.3662,125634.0
2023-03-14 15:45:00,74.13,74.22,74.07,74.15,69900.0,69.3662,69.4504,69.31,69.3849,69900.0
2023-03-14 15:50:00,74.15,74.34,74.15,74.23,172942.0,69.3849,69.5627,69.3849,69.4597,172942.0
2023-03-14 15:55:00,74.23,74.59,74.23,74.53,595732.0,69.4597,69.7966,69.4597,69.7404,595732.0
2023-03-15 09:30:00,74.45,74.52,74.22,74.33,381086.0,69.6656,69.7311,69.4504,69.5533,381086.0
2023-03-15 09:35:00,74.31,74.56,74.19,74.5,157555.0,69.5346,69.7685,69.4223,69.7124,157555.0
2023-03-15 09:40:00,74.51,74.66,74.33,74.64,197783.0,69.7217,69.8621,69.5533,69.8434,197783.0
2023-03-15 09:45:00,74.65,74.79,74.48,74.79,143531.0,69.8527,69.9837,69.6937,69.9837,143531.0
2023-03-15 09:50:00,74.8,74.84,74.61,74.75,198504.0,69.9931,70.0305,69.8153,69.9463,198504.0
2023-03-15 09:55:00,74.75,74.75,74.33,74.35,45828.0,69.9463,69.9463,69.5533,69.572,45828.0
2023-03-15 10:00:00,74.31,74.39,74.06,74.25,58573.0,69.5346,69.6094,69.3007,69.4784,58573.0
2023-03-15 10:05:00,74.24,74.7,74.24,74.55,71876.0,69.4691,69.8995,69.4691,69.7592,71876.0
2023-03-15 10:10:00,74.53,74.63,74.39,74.39,136745.0,69.7404,69.834,69.6094,69.6094,136745.0
2023-03-15 10:15:00,74.39,74.42,74.11,74.31,95468.0,69.6094,69.6375,69.3474,69.5346,95468.0
2023-03-15 10:20:00,74.33,74.4,74.27,74.32,75772.0,69.5533,69.6188,69.4972,69.5439,75772.0
2023-03-15 10:25:00,74.28,74.37,74.16,74.18,54909.0,69.5065,69.5907,69.3942,69.4129,54909.0
2023-03-15 10:30:00,74.17,74.36,74.14,74.15,97292.0,69.4036,69.5814,69.3755,69.3849,97292.0
2023-03-15 10:35:00,74.14,74.37,74.05,74.28,61899.0,69.3755,69.5907,69.2913,69.5065,61899.0
2023-03-15 10:40:00,74.27,74.27,73.92,74.02,93083.0,69.4972,69.4972,69.1697,69.2632,93083.0
2023-03-15 10:45:00,74.02,74.37,73.99,74.36,142439.0,69.2632,69.5907,69.2352,69.5814,142439.0
2023-03-15 10:50:00,74.38,74.8,74.25,74.8,73293.0,69.6001,69.9931,69.4784,69.9931,73293.0
2023-03-15 10:55:00,74.8,74.93,74.72,74.83,92973.0,69.9931,70.1147,69.9182,70.0212,92973.0
2023-03-15 11:00:00,74.85,74.94,74.79,74.79,58234.0,70.0399,70.1241,69.9837,69.9837,58234.0
2023-03-15 11:05:00,74.77,74.88,74.64,74.7,43905.0,69.965,70.068,69.8434,69.8995,43905.0
2023-03-15 11:10:00,74.68,74.77,74.57,74.68,44044.0,69.8808,69.965,69.7779,69.8808,44044.0
2023-03-15 11:15:00,74.67,74.73,74.49,74.58,72910.0,69.8715,69.9276,69.703,69.7872,72910.0
2023-03-15 11:20:00,74.58,74.63,74.32,74.35,106367.0,69.7872,69.834,69.5439,69.572,106367.0
2023-03-15 11:25:00,74.35,74.51,74.35,74.47,30828.0,69.572,69.7217,69.572,69.6843,30828.0
2023-03-15 11:30:00,74.5,74.52,74.42,74.46,30367.0,69.7124,69.7311,69.6375,69.6749,30367.0
2023-03-15 11:35:00,74.45,74.53,74.35,74.35,54305.0,69.6656,69.7404,69.572,69.572,54305.0
2023-03-15 11:40:00,74.35,74.73,74.35,74.71,58994.0,69.572,69.9276,69.572,69.9089,58994.0
2023-03-15 11:45:00,74.7,74.87,74.6,74.68,97629.0,69.8995,70.0586,69.806,69.8808,97629.0
2023-03-15 11:50:00,74.69,74.71,74.5,74.68,71877.0,69.8902,69.9089,69.7124,69.8808,71877.0
2023-03-15 11:55:00,74.7,74.79,74.6,74.76,55225.0,69.8995,69.9837,69.806,69.9557,55225.0
2023-03-15 12:00:00,74.76,74.81,74.58,74.64,28843.0,69.9557,70.0025,69.7872,69.8434,28843.0
2023-03-15 12:05:00,74.63,74.71,74.57,74.68,47132.0,69.834,69.9089,69.7779,69.8808,47132.0
2023-03-15 12:10:00,74.67,74.73,74.59,74.71,43271.0,69.8715,69.9276,69.7966,69.9089,43271.0
2023-03-15 12:15:00,74.7,74.84,74.69,74.8,46286.0,69.8995,70.0305,69.8902,69.9931,46286.0
2023-03-15 12:20:00,74.81,74.86,74.76,74.84,47454.0,70.0025,70.0492,69.9557,70.0305,47454.0
2023-03-15 12:25:00,74.84,74.97,74.82,74.97,101236.0,70.0305,70.1522,70.0118,70.1522,101236.0
2023-03-15 12:30:00,74.97,75.36,74.97,75.21,71161.0,70.1522,70.5171,70.1522,70.3768,71161.0
2023-03-15 12:35:00,75.19,75.23,75.07,75.14,50381.0,70.358,70.3955,70.2457,70.3112,50381.0
2023-03-15 12:40:00,75.15,75.17,74.96,75.04,39225.0,70.3206,70.3393,70.1428,70.2177,39225.0
2023-03-15 12:45:00,75.05,75.07,74.98,75.02,38102.0,70.227,70.2457,70.1615,70.199,38102.0
2023-03-15 12:50:00,75.03,75.05,74.68,74.74,56987.0,70.2083,70.227,69.8808,69.937,56987.0
2023-03-15 12:55:00,74.73,74.75,74.63,74.66,40637.0,69.9276,69.9463,69.834,69.8621,40637.0
2023-03-15 13:00:00,74.66,74.68,74.62,74.67,38207.0,69.8621,69.8808,69.8247,69.8715,38207.0
2023-03-15 13:05:00,74.67,74.76,74.6,74.64,70086.0,69.8715,69.9557,69.806,69.8434,70086.0
2023-03-15 13:10:00,74.65,74.73,74.6,74.63,39423.0,69.8527,69.9276,69.806,69.834,39423.0
2023-03-15 13:15:00,74.64,74.76,74.61,74.69,36000.0,69.8434,69.9557,69.8153,69.8902,36000.0
2023-03-15 13:20:00,74.69,74.77,74.61,74.73,66066.0,69.8902,69.965,69.8153,69.9276,66066.0
2023-03-15 13:25:00,74.73,74.96,74.71,74.95,61791.0,69.9276,70.1428,69.9089,70.1335,61791.0
2023-03-15 13:30:00,74.94,74.94,74.65,74.78,48886.0,70.1241,70.1241,69.8527,69.9744,48886.0
2023-03-15 13:35:00,74.78,74.92,74.74,74.88,171698.0,69.9744,70.1054,69.937,70.068,171698.0
2023-03-15 13:40:00,74.88,74.92,74.83,74.9,52233.0,70.068,70.1054,70.0212,70.0867,52233.0
2023-03-15 13:45:00,74.89,75.0,74.88,74.99,56918.0,70.0773,70.1802,70.068,70.1709,56918.0
2023-03-15 13:50:00,74.98,75.16,74.97,75.14,59299.0,70.1615,70.33,70.1522,70.3112,59299.0
2023-03-15 13:55:00,75.14,75.18,75.04,75.18,45014.0,70.3112,70.3487,70.2177,70.3487,45014.0
2023-03-15 14:00:00,75.18,75.18,75.0,75.11,45474.0,70.3487,70.3487,70.1802,70.2832,45474.0
2023-03-15 14:05:00,75.1,75.21,75.02,75.21,46944.0,70.2738,70.3768,70.199,70.3768,46944.0
2023-03-15 14:10:00,75.21,75.23,75.17,75.23,30978.0,70.3768,70.3955,70.3393,70.3955,30978.0
2023-03-15 14:15:00,75.22,75.42,75.18,75.38,61294.0,70.3861,70.5733,70.3487,70.5358,61294.0
2023-03-15 14:20:00,75.38,75.58,75.34,75.54,57036.0,70.5358,70.723,70.4984,70.6855,57036.0
2023-03-15 14:25:00,75.55,75.85,75.48,75.56,136746.0,70.6949,70.9756,70.6294,70.7043,136746.0
2023-03-15 14:30:00,75.57,75.62,75.42,75.55,59812.0,70.7136,70.7604,70.5733,70.6949,59812.0
2023-03-15 14:35:00,75.54,75.6,75.43,75.5,69071.0,70.6855,70.7417,70.5826,70.6481,69071.0
2023-03-15 14:40:00,75.49,75.57,75.45,75.51,46419.0,70.6388,70.7136,70.6013,70.6575,46419.0
2023-03-15 14:45:00,75.52,75.52,75.14,75.14,42470.0,70.6668,70.6668,70.3112,70.3112,42470.0
2023-03-15 14:50:00,75.15,75.27,75.02,75.26,68390.0,70.3206,70.4329,70.199,70.4235,68390.0
2023-03-15 14:55:00,75.26,75.3,75.12,75.21,56303.0,70.4235,70.461,70.2925,70.3768,56303.0
2023-03-15 15:00:00,75.23,75.25,74.96,75.02,37568.0,70.3955,70.4142,70.1428,70.199,37568.0
2023-03-15 15:05:00,75.0,75.22,74.9,75.08,135627.0,70.1802,70.3861,70.0867,70.2551,135627.0
2023-03-15 15:10:00,75.07,75.29,75.05,75.26,108112.0,70.2457,70.4516,70.227,70.4235,108112.0
2023-03-15 15:15:00,75.26,75.32,75.22,75.27,56996.0,70.4235,70.4797,70.3861,70.4329,56996.0
2023-03-15 15:20:00,75.27,75.45,75.19,75.39,73502.0,70.4329,70.6013,70.358,70.5452,73502.0
2023-03-15 15:25:00,75.35,75.49,75.3,75.43,130222.0,70.5078,70.6388,70.461,70.5826,130222.0
2023-03-15 15:30:00,75.43,75.5,75.39,75.45,144066.0,70.5826,70.6481,70.5452,70.6013,144066.0
2023-03-15 15:35:00,75.46,75.5,75.27,75.4,243760.0,70.6107,70.6481,70.4329,70.5545,243760.0
2023-03-15 15:40:00,75.39,75.45,75.27,75.45,239915.0,70.5452,70.6013,70.4329,70.6013,239915.0
2023-03-15 15:45:00,75.45,75.54,75.4,75.44,344166.0,70.6013,70.6855,70.5545,70.592,344166.0
2023-03-15 15:50:00,75.44,75.49,75.32,75.4,276009.0,70.592,70.6388,70.4797,70.5545,276009.0
2023-03-15 15:55:00,75.4,75.61,75.33,75.55,618339.0,70.5545,70.751,70.489,70.6949,618339.0
2023-03-16 09:30:00,75.66,76.09,75.44,75.8,217468.0,70.7978,71.2002,70.592,70.9288,217468.0
2023-03-16 09:35:00,75.83,75.85,75.36,75.42,76090.0,70.9569,70.9756,70.5171,70.5733,76090.0
2023-03-16 09:40:00,75.41,75.71,75.35,75.54,124992.0,70.5639,70.8446,70.5078,70.6855,124992.0
2023-03-16 09:45:00,75.56,75.69,75.32,75.51,88886.0,70.7043,70.8259,70.4797,70.6575,88886.0
2023-03-16 09:50:00,75.55,75.61,75.13,75.25,51278.0,70.6949,70.751,70.3019,70.4142,51278.0
2023-03-16 09:55:00,75.21,75.27,75.1,75.14,83547.0,70.3768,70.4329,70.2738,70.3112,83547.0
2023-03-16 10:00:00,75.14,75.21,75.02,75.04,138686.0,70.3112,70.3768,70.199,70.2177,138686.0
2023-03-16 10:05:00,75.04,75.12,74.83,74.9,78256.0,70.2177,70.2925,70.0212,70.0867,78256.0
2023-03-16 10:10:00,74.88,75.08,74.85,75.06,43129.0,70.068,70.2551,70.0399,70.2364,43129.0
2023-03-16 10:15:00,75.07,75.19,75.05,75.07,42406.0,70.2457,70.358,70.227,70.2457,42406.0
2023-03-16 10:20:00,75.07,75.19,74.98,75.18,35031.0,70.2457,70.358,70.1615,70.3487,35031.0
2023-03-16 10:25:00,75.19,75.39,75.14,75.35,48007.0,70.358,70.5452,70.3112,70.5078,48007.0
2023-03-16 10:30:00,75.34,75.41,75.3,75.38,49958.0,70.4984,70.5639,70.461,70.5358,49958.0
2023-03-16 10:35:00,75.38,75.38,75.27,75.34,57952.0,70.5358,70.5358,70.4329,70.4984,57952.0
2023-03-16 10:40:00,75.34,75.47,75.27,75.33,116670.0,70.4984,70.62,70.4329,70.489,116670.0
2023-03-16 10:45:00,75.33,75.43,75.2,75.21,87318.0,70.489,70.5826,70.3674,70.3768,87318.0
2023-03-16 10:50:00,75.21,75.45,75.09,75.41,45361.0,70.3768,70.6013,70.2645,70.5639,45361.0
2023-03-16 10:55:00,75.42,75.68,75.42,75.56,48575.0,70.5733,70.8165,70.5733,70.7043,48575.0
2023-03-16 11:00:00,75.57,75.64,75.51,75.58,30346.0,70.7136,70.7791,70.6575,70.723,30346.0
2023-03-16 11:05:00,75.59,75.91,75.57,75.79,39175.0,70.7323,71.0318,70.7136,70.9195,39175.0
2023-03-16 11:10:00,75.82,76.15,75.77,76.1,87389.0,70.9476,71.2563,70.9008,71.2096,87389.0
2023-03-16 11:15:00,76.1,76.26,76.09,76.25,148331.0,71.2096,71.3593,71.2002,71.3499,148331.0
2023-03-16 11:20:00,76.24,76.27,76.09,76.09,90046.0,71.3406,71.3686,71.2002,71.2002,90046.0
2023-03-16 11:25:00,76.1,76.32,76.1,76.22,117510.0,71.2096,71.4154,71.2096,71.3218,117510.0
2023-03-16 11:30:00,76.24,76.32,76.19,76.24,67676.0,71.3406,71.4154,71.2938,71.3406,67676.0
2023-03-16 11:35:00,76.25,76.37,76.25,76.31,64844.0,71.3499,71.4622,71.3499,71.4061,64844.0
2023-03-16 11:40:00,76.31,76.51,76.31,76.39,59596.0,71.4061,71.5932,71.4061,71.4809,59596.0
2023-03-16 11:45:00,76.38,76.38,76.21,76.26,31643.0,71.4716,71.4716,71.3125,71.3593,31643.0
2023-03-16 11:50:00,76.25,76.32,76.18,76.27,70351.0,71.3499,71.4154,71.2844,71.3686,70351.0
2023-03-16 11:55:00,76.27,76.28,76.15,76.15,68165.0,71.3686,71.378,71.2563,71.2563,68165.0
2023-03-16 12:00:00,76.14,76.19,76.0,76.02,72313.0,71.247,71.2938,71.116,71.1347,72313.0
2023-03-16 12:05:00,76.01,76.03,75.89,75.92,65149.0,71.1253,71.1441,71.0131,71.0411,65149.0
2023-03-16 12:10:00,75.91,75.98,75.83,75.98,43164.0,71.0318,71.0973,70.9569,71.0973,43164.0
2023-03-16 12:15:00,75.98,76.15,75.97,76.15,49912.0,71.0973,71.2563,71.0879,71.2563,49912.0
2023-03-16 12:20:00,76.16,76.22,76.07,76.12,85144.0,71.2657,71.3218,71.1815,71.2283,85144.0
2023-03-16 12:25:00,76.11,76.22,76.04,76.2,46518.0,71.2189,71.3218,71.1534,71.3031,46518.0
2023-03-16 12:30:00,76.2,76.22,75.99,76.04,65574.0,71.3031,71.3218,71.1066,71.1534,65574.0
2023-03-16 12:35:00,76.02,76.02,75.83,75.95,56422.0,71.1347,71.1347,70.9569,71.0692,56422.0
2023-03-16 12:40:00,75.96,75.99,75.73,75.83,75945.0,71.0786,71.1066,70.8633,70.9569,75945.0
2023-03-16 12:45:00,75.84,75.99,75.82,75.98,64279.0,70.9663,71.1066,70.9476,71.0973,64279.0
2023-03-16 12:50:00,75.99,76.24,75.88,75.96,84531.0,71.1066,71.3406,71.0037,71.0786,84531.0
2023-03-16 12:55:00,75.92,76.04,75.9,75.99,33798.0,71.0411,71.1534,71.0224,71.1066,33798.0
2023-03-16 13:00:00,75.98,76.14,75.95,76.14,40273.0,71.0973,71.247,71.0692,71.247,40273.0
2023-03-16 13:05:00,76.13,76.16,76.01,76.02,38935.0,71.2376,71.2657,71.1253,71.1347,38935.0
2023-03-16 13:10:00,76.03,76.15,76.01,76.09,41034.0,71.1441,71.2563,71.1253,71.2002,41034.0
2023-03-16 13:15:00,76.08,76.09,75.89,75.93,40651.0,71.1908,71.2002,71.0131,71.0505,40651.0
2023-03-16 13:20:00,75.94,76.0,75.89,75.98,34540.0,71.0598,71.116,71.0131,71.0973,34540.0
2023-03-16 13:25:00,75.99,75.99,75.87,75.88,31762.0,71.1066,71.1066,70.9943,71.0037,31762.0
2023-03-16 13:30:00,75.88,75.94,75.85,75.9,32023.0,71.0037,71.0598,70.9756,71.0224,32023.0
2023-03-16 13:35:00,75.89,75.96,75.88,75.96,33568.0,71.0131,71.0786,71.0037,71.0786,33568.0
2023-03-16 13:40:00,75.96,76.04,75.93,76.02,27150.0,71.0786,71.1534,71.0505,71.1347,27150.0
2023-03-16 13:45:00,76.03,76.19,76.01,76.14,45113.0,71.1441,71.2938,71.1253,71.247,45113.0
2023-03-16 13:50:00,76.14,76.17,76.04,76.17,35861.0,71.247,71.2751,71.1534,71.2751,35861.0
2023-03-16 13:55:00,76.17,76.19,76.11,76.15,29010.0,71.2751,71.2938,71.2189,71.2563,29010.0
2023-03-16 14:00:00,76.15,76.18,76.04,76.07,45896.0,71.2563,71.2844,71.1534,71.1815,45896.0
2023-03-16 14:05:00,76.06,76.09,75.92,76.04,30798.0,71.1721,71.2002,71.0411,71.1534,30798.0
2023-03-16 14:10:00,76.03,76.06,75.94,75.95,48927.0,71.1441,71.1721,71.0598,71.0692,48927.0
2023-03-16 14:15:00,75.96,75.97,75.87,75.93,36148.0,71.0786,71.0879,70.9943,71.0505,36148.0
2023-03-16 14:20:00,75.93,75.94,75.83,75.88,45750.0,71.0505,71.0598,70.9569,71.0037,45750.0
2023-03-16 14:25:00,75.87,75.9,75.8,75.9,30926.0,70.9943,71.0224,70.9288,71.0224,30926.0
2023-03-16 14:30:00,75.9,75.9,75.72,75.76,41133.0,71.0224,71.0224,70.854,70.8914,41133.0
2023-03-16 14:35:00,75.76,75.96,75.76,75.88,56388.0,70.8914,71.0786,70.8914,71.0037,56388.0
2023-03-16 14:40:00,75.87,75.97,75.84,75.95,40950.0,70.9943,71.0879,70.9663,71.0692,40950.0
2023-03-16 14:45:00,75.95,76.05,75.93,75.99,40724.0,71.0692,71.1628,71.0505,71.1066,40724.0
2023-03-16 14:50:00,75.99,76.09,75.96,76.05,38152.0,71.1066,71.2002,71.0786,71.1628,38152.0
2023-03-16 14:55:00,76.05,76.24,76.02,76.23,88834.0,71.1628,71.3406,71.1347,71.3312,88834.0
2023-03-16 15:00:00,76.24,76.26,76.13,76.16,81371.0,71.3406,71.3593,71.2376,71.2657,81371.0
2023-03-16 15:05:00,76.16,76.16,76.02,76.03,54269.0,71.2657,71.2657,71.1347,71.1441,54269.0
2023-03-16 15:10:00,76.03,76.1,76.01,76.03,57956.0,71.1441,71.2096,71.1253,71.1441,57956.0
2023-03-16 15:15:00,76.03,76.07,75.96,75.97,46728.0,71.1441,71.1815,71.0786,71.0879,46728.0
2023-03-16 15:20:00,75.96,76.11,75.93,76.09,100890.0,71.0786,71.2189,71.0505,71.2002,100890.0
2023-03-16 15:25:00,76.08,76.1,75.89,76.03,66638.0,71.1908,71.2096,71.0131,71.1441,66638.0
2023-03-16 15:30:00,76.01,76.06,75.91,76.01,95744.0,71.1253,71.1721,71.0318,71.1253,95744.0
2023-03-16 15:35:00,76.0,76.05,75.92,76.03,74615.0,71.116,71.1628,71.0411,71.1441,74615.0
2023-03-16 15:40:00,76.03,76.25,76.02,76.24,90256.0,71.1441,71.3499,71.1347,71.3406,90256.0
2023-03-16 15:45:00,76.23,76.24,76.09,76.2,81201.0,71.3312,71.3406,71.2002,71.3031,81201.0
2023-03-16 15:50:00,76.2,76.25,76.12,76.17,173037.0,71.3031,71.3499,71.2283,71.2751,173037.0
2023-03-16 15:55:00,76.17,76.27,76.16,76.24,464618.0,71.2751,71.3686,71.2657,71.3406,464618.0
2023-03-17 09:30:00,76.29,76.29,75.83,75.9,2904417.0,71.3873,71.3873,70.9569,71.0224,2904417.0
2023-03-17 09:35:00,75.98,76.05,75.67,75.75,29236.0,71.0973,71.1628,70.8072,70.882,29236.0
2023-03-17 09:40:00,75.79,76.02,75.74,75.97,39232.0,70.9195,71.1347,70.8727,71.0879,39232.0
2023-03-17 09:45:00,75.94,76.09,75.9,75.94,35904.0,71.0598,71.2002,71.0224,71.0598,35904.0
2023-03-17 09:50:00,75.97,76.03,75.65,75.69,48158.0,71.0879,71.1441,70.7885,70.8259,48158.0
2023-03-17 09:55:00,75.7,75.74,75.56,75.67,53021.0,70.8353,70.8727,70.7043,70.8072,53021.0
2023-03-17 10:00:00,75.68,75.91,75.68,75.79,33524.0,70.8165,71.0318,70.8165,70.9195,33524.0
2023-03-17 10:05:00,75.79,75.79,75.33,75.41,36695.0,70.9195,70.9195,70.489,70.5639,36695.0
2023-03-17 10:10:00,75.38,75.38,75.1,75.2,60015.0,70.5358,70.5358,70.2738,70.3674,60015.0
2023-03-17 10:15:00,75.2,75.4,75.19,75.3,29472.0,70.3674,70.5545,70.358,70.461,29472.0
2023-03-17 10:20:00,75.3,75.3,75.05,75.05,38711.0,70.461,70.461,70.227,70.227,38711.0
2023-03-17 10:25:00,75.05,75.2,74.95,75.17,57051.0,70.227,70.3674,70.1335,70.3393,57051.0
2023-03-17 10:30:00,75.18,75.26,74.98,74.99,51798.0,70.3487,70.4235,70.1615,70.1709,51798.0
2023-03-17 10:35:00,74.98,75.16,74.94,75.13,34222.0,70.1615,70.33,70.1241,70.3019,34222.0
2023-03-17 10:40:00,75.14,75.16,74.9,74.9,38166.0,70.3112,70.33,70.0867,70.0867,38166.0
2023-03-17 10:45:00,74.9,75.08,74.89,74.95,29258.0,70.0867,70.2551,70.0773,70.1335,29258.0
2023-03-17 10:50:00,74.95,74.96,74.73,74.84,49214.0,70.1335,70.1428,69.9276,70.0305,49214.0
2023-03-17 10:55:00,74.84,75.04,74.83,74.97,55794.0,70.0305,70.2177,70.0212,70.1522,55794.0
2023-03-17 11:00:00,74.96,75.04,74.92,75.04,25560.0,70.1428,70.2177,70.1054,70.2177,25560.0
2023-03-17 11:05:00,75.05,75.23,75.02,75.19,32943.0,70.227,70.3955,70.199,70.358,32943.0
2023-03-17 11:10:00,75.19,75.25,75.15,75.19,39567.0,70.358,70.4142,70.3206,70.358,39567.0
2023-03-17 11:15:00,75.2,75.35,75.19,75.28,32618.0,70.3674,70.5078,70.358,70.4423,32618.0
2023-03-17 11:20:00,75.29,75.37,75.12,75.17,45460.0,70.4516,70.5265,70.2925,70.3393,45460.0
2023-03-17 11:25:00,75.14,75.18,75.03,75.18,53895.0,70.3112,70.3487,70.2083,70.3487,53895.0
2023-03-17 11:30:00,75.18,75.43,75.18,75.41,25772.0,70.3487,70.5826,70.3487,70.5639,25772.0
2023-03-17 11:35:00,75.41,75.5,75.32,75.35,32718.0,70.5639,70.6481,70.4797,70.5078,32718.0
2023-03-17 11:40:00,75.36,75.42,75.34,75.37,95947.0,70.5171,70.5733,70.4984,70.5265,95947.0
2023-03-17 11:45:00,75.38,75.55,75.35,75.48,47269.0,70.5358,70.6949,70.5078,70.6294,47269.0
2023-03-17 11:50:00,75.49,75.53,75.26,75.28,53522.0,70.6388,70.6762,70.4235,70.4423,53522.0
2023-03-17 11:55:00,75.26,75.27,75.12,75.21,45420.0,70.4235,70.4329,70.2925,70.3768,45420.0
2023-03-17 12:00:00,75.19,75.36,75.18,75.3,35960.0,70.358,70.5171,70.3487,70.461,35960.0
2023-03-17 12:05:00,75.28,75.43,75.21,75.4,28683.0,70.4423,70.5826,70.3768,70.5545,28683.0
2023-03-17 12:10:00,75.41,75.45,75.35,75.4,20171.0,70.5639,70.6013,70.5078,70.5545,20171.0
2023-03-17 12:15:00,75.41,75.51,75.39,75.44,20098.0,70.5639,70.6575,70.5452,70.592,20098.0
2023-03-17 12:20:00,75.45,75.47,75.38,75.41,17410.0,70.6013,70.62,70.5358,70.5639,17410.0
2023-03-17 12:25:00,75.42,75.58,75.41,75.56,26793.0,70.5733,70.723,70.5639,70.7043,26793.0
2023-03-17 12:30:00,75.56,75.7,75.48,75.49,58103.0,70.7043,70.8353,70.6294,70.6388,58103.0
2023-03-17 12:35:00,75.48,75.59,75.48,75.58,21085.0,70.6294,70.7323,70.6294,70.723,21085.0
2023-03-17 12:40:00,75.57,75.69,75.56,75.66,29190.0,70.7136,70.8259,70.7043,70.7978,29190.0
2023-03-17 12:45:00,75.66,75.7,75.59,75.61,33196.0,70.7978,70.8353,70.7323,70.751,33196.0
2023-03-17 12:50:00,75.62,75.66,75.4,75.4,61973.0,70.7604,70.7978,70.5545,70.5545,61973.0
2023-03-17 12:55:00,75.4,75.51,75.39,75.45,18833.0,70.5545,70.6575,70.5452,70.6013,18833.0
2023-03-17 13:00:00,75.46,75.47,75.31,75.35,27462.0,70.6107,70.62,70.4703,70.5078,27462.0
2023-03-17 13:05:00,75.35,75.41,75.27,75.31,24686.0,70.5078,70.5639,70.4329,70.4703,24686.0
2023-03-17 13:10:00,75.29,75.33,75.23,75.29,40753.0,70.4516,70.489,70.3955,70.4516,40753.0
2023-03-17 13:15:00,75.3,75.38,75.24,75.29,36130.0,70.461,70.5358,70.4048,70.4516,36130.0
2023-03-17 13:20:00,75.29,75.36,75.24,75.25,41446.0,70.4516,70.5171,70.4048,70.4142,41446.0
2023-03-17 13:25:00,75.25,75.29,75.21,75.27,31883.0,70.4142,70.4516,70.3768,70.4329,31883.0
2023-03-17 13:30:00,75.28,75.42,75.23,75.3,35551.0,70.4423,70.5733,70.3955,70.461,35551.0
2023-03-17 13:35:00,75.31,75.38,75.26,75.38,40230.0,70.4703,70.5358,70.4235,70.5358,40230.0
2023-03-17 13:40:00,75.36,75.39,75.29,75.3,29171.0,70.5171,70.5452,70.4516,70.461,29171.0
2023-03-17 13:45:00,75.3,75.43,75.29,75.39,26825.0,70.461,70.5826,70.4516,70.5452,26825.0
2023-03-17 13:50:00,75.4,75.45,75.34,75.37,29805.0,70.5545,70.6013,70.4984,70.5265,29805.0
2023-03-17 13:55:00,75.38,75.46,75.33,75.45,29587.0,70.5358,70.6107,70.489,70.6013,29587.0
2023-03-17 14:00:00,75.46,75.57,75.37,75.38,30493.0,70.6107,70.7136,70.5265,70.5358,30493.0
2023-03-17 14:05:00,75.39,75.4,75.3,75.36,39787.0,70.5452,70.5545,70.461,70.5171,39787.0
2023-03-17 14:10:00,75.35,75.36,75.29,75.34,25361.0,70.5078,70.5171,70.4516,70.4984,25361.0
2023-03-17 14:15:00,75.34,75.38,75.26,75.27,32201.0,70.4984,70.5358,70.4235,70.4329,32201.0
2023-03-17 14:20:00,75.25,75.29,75.04,75.05,35889.0,70.4142,70.4516,70.2177,70.227,35889.0
2023-03-17 14:25:00,75.05,75.05,74.92,75.0,42852.0,70.227,70.227,70.1054,70.1802,42852.0
2023-03-17 14:30:00,75.0,75.12,74.98,75.01,42355.0,70.1802,70.2925,70.1615,70.1896,42355.0
2023-03-17 14:35:00,75.01,75.02,74.85,74.93,98608.0,70.1896,70.199,70.0399,70.1147,98608.0
2023-03-17 14:40:00,74.93,74.99,74.88,74.96,56929.0,70.1147,70.1709,70.068,70.1428,56929.0
2023-03-17 14:45:00,74.95,74.95,74.87,74.91,65018.0,70.1335,70.1335,70.0586,70.096,65018.0
2023-03-17 14:50:00,74.9,75.06,74.8,75.06,65615.0,70.0867,70.2364,69.9931,70.2364,65615.0
2023-03-17 14:55:00,75.06,75.13,75.05,75.11,59771.0,70.2364,70.3019,70.227,70.2832,59771.0
2023-03-17 15:00:00,75.12,75.14,75.01,75.12,49665.0,70.2925,70.3112,70.1896,70.2925,49665.0
2023-03-17 15:05:00,75.12,75.23,75.08,75.2,56001.0,70.2925,70.3955,70.2551,70.3674,56001.0
2023-03-17 15:10:00,75.2,75.41,75.19,75.37,67229.0,70.3674,70.5639,70.358,70.5265,67229.0
2023-03-17 15:15:00,75.36,75.56,75.36,75.52,44201.0,70.5171,70.7043,70.5171,70.6668,44201.0
2023-03-17 15:20:00,75.52,75.57,75.46,75.55,44857.0,70.6668,70.7136,70.6107,70.6949,44857.0
2023-03-17 15:25:00,75.55,75.65,75.51,75.61,53166.0,70.6949,70.7885,70.6575,70.751,53166.0
2023-03-17 15:30:00,75.62,75.62,75.36,75.51,49383.0,70.7604,70.7604,70.5171,70.6575,49383.0
2023-03-17 15:35:00,75.5,75.57,75.33,75.34,71063.0,70.6481,70.7136,70.489,70.4984,71063.0
2023-03-17 15:40:00,75.34,75.5,75.33,75.48,113942.0,70.4984,70.6481,70.489,70.6294,113942.0
2023-03-17 15:45:00,75.49,75.53,75.4,75.42,95444.0,70.6388,70.6762,70.5545,70.5733,95444.0
2023-03-17 15:50:00,75.42,75.74,75.39,75.73,208229.0,70.5733,70.8727,70.5452,70.8633,208229.0
2023-03-17 15:55:00,75.74,75.81,75.6,75.67,418700.0,70.8727,70.9382,70.7417,70.8072,418700.0
2023-03-20 09:30:00,75.6,75.95,75.57,75.57,187626.0,70.7417,71.0692,70.7136,70.7136,187626.0
2023-03-20 09:35:00,75.55,75.74,75.48,75.72,108825.0,70.6949,70.8727,70.6294,70.854,108825.0
2023-03-20 09:40:00,75.72,75.96,75.7,75.76,134617.0,70.854,71.0786,70.8353,70.8914,134617.0
2023-03-20 09:45:00,75.8,75.85,75.47,75.72,51249.0,70.9288,70.9756,70.62,70.854,51249.0
2023-03-20 09:50:00,75.72,75.95,75.72,75.76,44176.0,70.854,71.0692,70.854,70.8914,44176.0
2023-03-20 09:55:00,75.74,75.8,75.6,75.61,70130.0,70.8727,70.9288,70.7417,70.751,70130.0
2023-03-20 10:00:00,75.63,75.81,75.62,75.67,72619.0,70.7698,70.9382,70.7604,70.8072,72619.0
2023-03-20 10:05:00,75.67,75.78,75.63,75.65,53305.0,70.8072,70.9101,70.7698,70.7885,53305.0
2023-03-20 10:10:00,75.64,75.77,75.54,75.57,36562.0,70.7791,70.9008,70.6855,70.7136,36562.0
2023-03-20 10:15:00,75.57,75.7,75.35,75.37,37804.0,70.7136,70.8353,70.5078,70.5265,37804.0
2023-03-20 10:20:00,75.37,75.61,75.34,75.6,36726.0,70.5265,70.751,70.4984,70.7417,36726.0
2023-03-20 10:25:00,75.62,75.71,75.58,75.65,47811.0,70.7604,70.8446,70.723,70.7885,47811.0
2023-03-20 10:30:00,75.65,75.66,75.36,75.44,45796.0,70.7885,70.7978,70.5171,70.592,45796.0
2023-03-20 10:35:00,75.44,75.47,75.32,75.32,44525.0,70.592,70.62,70.4797,70.4797,44525.0
2023-03-20 10:40:00,75.31,75.47,75.31,75.42,29695.0,70.4703,70.62,70.4703,70.5733,29695.0
2023-03-20 10:45:00,75.42,75.6,75.39,75.6,24171.0,70.5733,70.7417,70.5452,70.7417,24171.0
2023-03-20 10:50:00,75.61,75.71,75.51,75.7,34614.0,70.751,70.8446,70.6575,70.8353,34614.0
2023-03-20 10:55:00,75.69,75.8,75.68,75.71,39974.0,70.8259,70.9288,70.8165,70.8446,39974.0
2023-03-20 11:00:00,75.71,75.93,75.71,75.76,29934.0,70.8446,71.0505,70.8446,70.8914,29934.0
2023-03-20 11:05:00,75.75,75.86,75.69,75.86,78615.0,70.882,70.985,70.8259,70.985,78615.0
2023-03-20 11:10:00,75.84,75.87,75.66,75.67,36979.0,70.9663,70.9943,70.7978,70.8072,36979.0
2023-03-20 11:15:00,75.66,75.74,75.63,75.68,17822.0,70.7978,70.8727,70.7698,70.8165,17822.0
2023-03-20 11:20:00,75.69,75.72,75.66,75.7,18901.0,70.8259,70.854,70.7978,70.8353,18901.0
2023-03-20 11:25:00,75.7,75.78,75.66,75.75,45448.0,70.8353,70.9101,70.7978,70.882,45448.0
2023-03-20 11:30:00,75.75,75.77,75.62,75.64,55596.0,70.882,70.9008,70.7604,70.7791,55596.0
2023-03-20 11:35:00,75.63,75.67,75.54,75.6,23028.0,70.7698,70.8072,70.6855,70.7417,23028.0
2023-03-20 11:40:00,75.61,75.68,75.55,75.64,25710.0,70.751,70.8165,70.6949,70.7791,25710.0
2023-03-20 11:45:00,75.64,75.64,75.54,75.58,44341.0,70.7791,70.7791,70.6855,70.723,44341.0
2023-03-20 11:50:00,75.58,75.73,75.58,75.69,33672.0,70.723,70.8633,70.723,70.8259,33672.0
2023-03-20 11:55:00,75.69,75.76,75.66,75.75,37921.0,70.8259,70.8914,70.7978,70.882,37921.0
2023-03-20 12:00:00,75.77,75.81,75.69,75.69,97591.0,70.9008,70.9382,70.8259,70.8259,97591.0
2023-03-20 12:05:00,75.68,75.72,75.6,75.66,46859.0,70.8165,70.854,70.7417,70.7978,46859.0
2023-03-20 12:10:00,75.65,75.68,75.43,75.45,38809.0,70.7885,70.8165,70.5826,70.6013,38809.0
2023-03-20 12:15:00,75.45,75.46,75.31,75.36,27333.0,70.6013,70.6107,70.4703,70.5171,27333.0
2023-03-20 12:20:00,75.36,75.5,75.33,75.46,39838.0,70.5171,70.6481,70.489,70.6107,39838.0
2023-03-20 12:25:00,75.45,75.47,75.35,75.41,28205.0,70.6013,70.62,70.5078,70.5639,28205.0
2023-03-20 12:30:00,75.41,75.53,75.39,75.53,23618.0,70.5639,70.6762,70.5452,70.6762,23618.0
2023-03-20 12:35:00,75.52,75.53,75.44,75.52,34203.0,70.6668,70.6762,70.592,70.6668,34203.0
2023-03-20 12:40:00,75.51,75.59,75.49,75.58,30165.0,70.6575,70.7323,70.6388,70.723,30165.0
2023-03-20 12:45:00,75.59,75.63,75.56,75.62,23886.0,70.7323,70.7698,70.7043,70.7604,23886.0
2023-03-20 12:50:00,75.61,75.79,75.61,75.76,28568.0,70.751,70.9195,70.751,70.8914,28568.0
2023-03-20 12:55:00,75.76,75.77,75.68,75.72,37870.0,70.8914,70.9008,70.8165,70.854,37870.0
2023-03-20 13:00:00,75.73,75.77,75.71,75.76,32004.0,70.8633,70.9008,70.8446,70.8914,32004.0
2023-03-20 13:05:00,75.76,75.85,75.73,75.8,52851.0,70.8914,70.9756,70.8633,70.9288,52851.0
2023-03-20 13:10:00,75.8,75.86,75.79,75.81,24685.0,70.9288,70.985,70.9195,70.9382,24685.0
2023-03-20 13:15:00,75.81,75.87,75.75,75.78,41814.0,70.9382,70.9943,70.882,70.9101,41814.0
2023-03-20 13:20:00,75.8,75.85,75.75,75.84,31726.0,70.9288,70.9756,70.882,70.9663,31726.0
2023-03-20 13:25:00,75.83,75.86,75.79,75.8,36690.0,70.9569,70.985,70.9195,70.9288,36690.0
2023-03-20 13:30:00,75.8,75.88,75.79,75.79,24816.0,70.9288,71.0037,70.9195,70.9195,24816.0
2023-03-20 13:35:00,75.77,75.8,75.72,75.76,24881.0,70.9008,70.9288,70.854,70.8914,24881.0
2023-03-20 13:40:00,75.76,75.82,75.72,75.75,38083.0,70.8914,70.9476,70.854,70.882,38083.0
2023-03-20 13:45:00,75.73,75.79,75.69,75.79,23164.0,70.8633,70.9195,70.8259,70.9195,23164.0
2023-03-20 13:50:00,75.78,75.78,75.67,75.72,41536.0,70.9101,70.9101,70.8072,70.854,41536.0
2023-03-20 13:55:00,75.73,75.86,75.73,75.81,64334.0,70.8633,70.985,70.8633,70.9382,64334.0
2023-03-20 14:00:00,75.82,75.85,75.71,75.72,23333.0,70.9476,70.9756,70.8446,70.854,23333.0
2023-03-20 14:05:00,75.71,75.72,75.57,75.62,32003.0,70.8446,70.854,70.7136,70.7604,32003.0
2023-03-20 14:10:00,75.62,75.63,75.51,75.55,52232.0,70.7604,70.7698,70.6575,70.6949,52232.0
2023-03-20 14:15:00,75.56,75.73,75.54,75.73,53388.0,70.7043,70.8633,70.6855,70.8633,53388.0
2023-03-20 14:20:00,75.72,75.81,75.69,75.77,24230.0,70.854,70.9382,70.8259,70.9008,24230.0
2023-03-20 14:25:00,75.77,75.82,75.73,75.76,27698.0,70.9008,70.9476,70.8633,70.8914,27698.0
2023-03-20 14:30:00,75.77,75.81,75.69,75.8,42838.0,70.9008,70.9382,70.8259,70.9288,42838.0
2023-03-20 14:35:00,75.8,75.8,75.7,75.72,31611.0,70.9288,70.9288,70.8353,70.854,31611.0
2023-03-20 14:40:00,75.73,75.77,75.7,75.71,43988.0,70.8633,70.9008,70.8353,70.8446,43988.0
2023-03-20 14:45:00,75.73,75.83,75.71,75.77,91166.0,70.8633,70.9569,70.8446,70.9008,91166.0
2023-03-20 14:50:00,75.78,75.91,75.77,75.9,56237.0,70.9101,71.0318,70.9008,71.0224,56237.0
2023-03-20 14:55:00,75.9,75.91,75.81,75.87,39280.0,71.0224,71.0318,70.9382,70.9943,39280.0
2023-03-20 15:00:00,75.87,75.9,75.81,75.87,65748.0,70.9943,71.0224,70.9382,70.9943,65748.0
2023-03-20 15:05:00,75.88,75.95,75.85,75.87,36928.0,71.0037,71.0692,70.9756,70.9943,36928.0
2023-03-20 15:10:00,75.88,75.91,75.8,75.84,40641.0,71.0037,71.0318,70.9288,70.9663,40641.0
2023-03-20 15:15:00,75.84,75.85,75.75,75.8,63667.0,70.9663,70.9756,70.882,70.9288,63667.0
2023-03-20 15:20:00,75.8,75.8,75.7,75.73,62143.0,70.9288,70.9288,70.8353,70.8633,62143.0
2023-03-20 15:25:00,75.74,75.86,75.74,75.79,67941.0,70.8727,70.985,70.8727,70.9195,67941.0
2023-03-20 15:30:00,75.79,75.82,75.73,75.8,162580.0,70.9195,70.9476,70.8633,70.9288,162580.0
2023-03-20 15:35:00,75.8,75.85,75.71,75.73,123434.0,70.9288,70.9756,70.8446,70.8633,123434.0
2023-03-20 15:40:00,75.73,75.81,75.71,75.79,112158.0,70.8633,70.9382,70.8446,70.9195,112158.0
2023-03-20 15:45:00,75.78,77.0,75.72,75.94,268050.0,70.9101,72.0517,70.854,71.0598,268050.0
2023-03-20 15:50:00,75.95,76.02,75.88,75.98,187247.0,71.0692,71.1347,71.0037,71.0973,187247.0
2023-03-20 15:55:00,75.98,75.99,75.87,75.97,392246.0,71.0973,71.1066,70.9943,71.0879,392246.0
2023-03-21 09:30:00,76.34,76.35,76.0,76.21,174461.0,71.4341,71.4435,71.116,71.3125,174461.0
2023-03-21 09:35:00,76.2,76.25,76.0,76.18,64320.0,71.3031,71.3499,71.116,71.2844,64320.0
2023-03-21 09:40:00,76.18,76.28,75.99,76.03,118327.0,71.2844,71.378,71.1066,71.1441,118327.0
2023-03-21 09:45:00,76.04,76.15,75.85,76.04,32524.0,71.1534,71.2563,70.9756,71.1534,32524.0
2023-03-21 09:50:00,76.04,76.09,75.72,75.76,80729.0,71.1534,71.2002,70.854,70.8914,80729.0
2023-03-21 09:55:00,75.76,75.78,75.61,75.67,57133.0,70.8914,70.9101,70.751,70.8072,57133.0
2023-03-21 10:00:00,75.67,75.7,75.47,75.51,77944.0,70.8072,70.8353,70.62,70.6575,77944.0
2023-03-21 10:05:00,75.51,75.53,75.03,75.03,61401.0,70.6575,70.6762,70.2083,70.2083,61401.0
2023-03-21 10:10:00,75.03,75.33,75.03,75.26,61679.0,70.2083,70.489,70.2083,70.4235,61679.0
2023-03-21 10:15:00,75.26,75.34,75.12,75.19,52243.0,70.4235,70.4984,70.2925,70.358,52243.0
2023-03-21 10:20:00,75.2,75.3,75.1,75.1,64153.0,70.3674,70.461,70.2738,70.2738,64153.0
2023-03-21 10:25:00,75.1,75.31,74.98,75.2,82159.0,70.2738,70.4703,70.1615,70.3674,82159.0
2023-03-21 10:30:00,75.2,75.33,74.97,75.02,57767.0,70.3674,70.489,70.1522,70.199,57767.0
2023-03-21 10:35:00,75.05,75.07,74.88,75.03,52654.0,70.227,70.2457,70.068,70.2083,52654.0
2023-03-21 10:40:00,75.03,75.08,74.88,74.99,42468.0,70.2083,70.2551,70.068,70.1709,42468.0
2023-03-21 10:45:00,75.0,75.05,74.96,75.05,37846.0,70.1802,70.227,70.1428,70.227,37846.0
2023-03-21 10:50:00,75.05,75.22,75.03,75.12,50357.0,70.227,70.3861,70.2083,70.2925,50357.0
2023-03-21 10:55:00,75.16,75.27,75.12,75.22,32933.0,70.33,70.4329,70.2925,70.3861,32933.0
2023-03-21 11:00:00,75.24,75.51,75.21,75.5,41488.0,70.4048,70.6575,70.3768,70.6481,41488.0
2023-03-21 11:05:00,75.5,75.77,75.48,75.73,48622.0,70.6481,70.9008,70.6294,70.8633,48622.0
2023-03-21 11:10:00,75.73,75.78,75.62,75.68,32962.0,70.8633,70.9101,70.7604,70.8165,32962.0
2023-03-21 11:15:00,75.68,75.68,75.57,75.59,21347.0,70.8165,70.8165,70.7136,70.7323,21347.0
2023-03-21 11:20:00,75.58,75.59,75.4,75.42,31354.0,70.723,70.7323,70.5545,70.5733,31354.0
2023-03-21 11:25:00,75.42,75.53,75.39,75.47,29406.0,70.5733,70.6762,70.5452,70.62,29406.0
2023-03-21 11:30:00,75.46,75.5,75.3,75.31,34914.0,70.6107,70.6481,70.461,70.4703,34914.0
2023-03-21 11:35:00,75.3,75.33,75.05,75.05,31625.0,70.461,70.489,70.227,70.227,31625.0
2023-03-21 11:40:00,75.03,75.04,74.82,74.85,33701.0,70.2083,70.2177,70.0118,70.0399,33701.0
2023-03-21 11:45:00,74.83,74.97,74.78,74.96,29344.0,70.0212,70.1522,69.9744,70.1428,29344.0
2023-03-21 11:50:00,74.96,74.99,74.83,74.85,104606.0,70.1428,70.1709,70.0212,70.0399,104606.0
2023-03-21 11:55:00,74.84,74.99,74.82,74.97,33649.0,70.0305,70.1709,70.0118,70.1522,33649.0
2023-03-21 12:00:00,74.98,75.02,74.9,74.99,52394.0,70.1615,70.199,70.0867,70.1709,52394.0
2023-03-21 12:05:00,74.99,75.06,74.88,74.88,37804.0,70.1709,70.2364,70.068,70.068,37804.0
2023-03-21 12:10:00,74.86,74.92,74.79,74.79,34712.0,70.0492,70.1054,69.9837,69.9837,34712.0
2023-03-21 12:15:00,74.8,74.81,74.7,74.78,29172.0,69.9931,70.0025,69.8995,69.9744,29172.0
2023-03-21 12:20:00,74.77,74.88,74.74,74.82,55969.0,69.965,70.068,69.937,70.0118,55969.0
2023-03-21 12:25:00,74.83,74.85,74.77,74.81,24317.0,70.0212,70.0399,69.965,70.0025,24317.0
2023-03-21 12:30:00,74.81,74.84,74.71,74.72,26154.0,70.0025,70.0305,69.9089,69.9182,26154.0
2023-03-21 12:35:00,74.73,74.73,74.5,74.51,34020.0,69.9276,69.9276,69.7124,69.7217,34020.0
2023-03-21 12:40:00,74.52,74.59,74.5,74.53,17662.0,69.7311,69.7966,69.7124,69.7404,17662.0
2023-03-21 12:45:00,74.52,74.74,74.51,74.71,23496.0,69.7311,69.937,69.7217,69.9089,23496.0
2023-03-21 12:50:00,74.72,74.77,74.48,74.48,67841.0,69.9182,69.965,69.6937,69.6937,67841.0
2023-03-21 12:55:00,74.47,74.51,74.4,74.42,42057.0,69.6843,69.7217,69.6188,69.6375,42057.0
2023-03-21 13:00:00,74.42,74.48,74.32,74.33,22641.0,69.6375,69.6937,69.5439,69.5533,22641.0
2023-03-21 13:05:00,74.32,74.44,74.27,74.43,21813.0,69.5439,69.6562,69.4972,69.6469,21813.0
2023-03-21 13:10:00,74.42,74.48,74.38,74.43,25265.0,69.6375,69.6937,69.6001,69.6469,25265.0
2023-03-21 13:15:00,74.44,74.55,74.42,74.49,21429.0,69.6562,69.7592,69.6375,69.703,21429.0
2023-03-21 13:20:00,74.48,74.58,74.47,74.52,22060.0,69.6937,69.7872,69.6843,69.7311,22060.0
2023-03-21 13:25:00,74.52,74.69,74.49,74.67,28181.0,69.7311,69.8902,69.703,69.8715,28181.0
2023-03-21 13:30:00,74.67,74.78,74.66,74.78,33791.0,69.8715,69.9744,69.8621,69.9744,33791.0
2023-03-21 13:35:00,74.78,74.78,74.68,74.74,30683.0,69.9744,69.9744,69.8808,69.937,30683.0
2023-03-21 13:40:00,74.74,74.76,74.67,74.68,37127.0,69.937,69.9557,69.8715,69.8808,37127.0
2023-03-21 13:45:00,74.67,74.69,74.61,74.63,28930.0,69.8715,69.8902,69.8153,69.834,28930.0
2023-03-21 13:50:00,74.62,74.7,74.61,74.68,30809.0,69.8247,69.8995,69.8153,69.8808,30809.0
2023-03-21 13:55:00,74.69,74.75,74.58,74.75,11968.0,69.8902,69.9463,69.7872,69.9463,11968.0
2023-03-21 14:00:00,74.77,74.88,74.73,74.86,28722.0,69.965,70.068,69.9276,70.0492,28722.0
2023-03-21 14:05:00,74.85,74.85,74.79,74.79,29183.0,70.0399,70.0399,69.9837,69.9837,29183.0
2023-03-21 14:10:00,74.8,74.94,74.78,74.94,31956.0,69.9931,70.1241,69.9744,70.1241,31956.0
2023-03-21 14:15:00,74.95,75.1,74.94,75.01,39585.0,70.1335,70.2738,70.1241,70.1896,39585.0
2023-03-21 14:20:00,75.04,75.15,75.04,75.14,20325.0,70.2177,70.3206,70.2177,70.3112,20325.0
2023-03-21 14:25:00,75.12,75.25,75.11,75.25,24397.0,70.2925,70.4142,70.2832,70.4142,24397.0
2023-03-21 14:30:00,75.25,75.32,75.21,75.28,25894.0,70.4142,70.4797,70.3768,70.4423,25894.0
2023-03-21 14:35:00,75.28,75.33,75.24,75.25,28668.0,70.4423,70.489,70.4048,70.4142,28668.0
2023-03-21 14:40:00,75.25,75.31,75.24,75.31,25695.0,70.4142,70.4703,70.4048,70.4703,25695.0
2023-03-21 14:45:00,75.3,75.35,75.26,75.32,21333.0,70.461,70.5078,70.4235,70.4797,21333.0
2023-03-21 14:50:00,75.33,75.34,75.26,75.32,24053.0,70.489,70.4984,70.4235,70.4797,24053.0
2023-03-21 14:55:00,75.32,75.42,75.32,75.37,35075.0,70.4797,70.5733,70.4797,70.5265,35075.0
2023-03-21 15:00:00,75.36,75.37,75.28,75.33,27887.0,70.5171,70.5265,70.4423,70.489,27887.0
2023-03-21 15:05:00,75.32,75.39,75.29,75.29,48450.0,70.4797,70.5452,70.4516,70.4516,48450.0
2023-03-21 15:10:00,75.3,75.39,75.26,75.3,35966.0,70.461,70.5452,70.4235,70.461,35966.0
2023-03-21 15:15:00,75.3,75.36,75.25,75.34,38048.0,70.461,70.5171,70.4142,70.4984,38048.0
2023-03-21 15:20:00,75.34,75.37,75.24,75.26,42943.0,70.4984,70.5265,70.4048,70.4235,42943.0
2023-03-21 15:25:00,75.25,75.27,75.16,75.23,41182.0,70.4142,70.4329,70.33,70.3955,41182.0
2023-03-21 15:30:00,75.23,75.28,75.19,75.25,55576.0,70.3955,70.4423,70.358,70.4142,55576.0
2023-03-21 15:35:00,75.25,75.32,75.14,75.31,54306.0,70.4142,70.4797,70.3112,70.4703,54306.0
2023-03-21 15:40:00,75.33,75.46,75.33,75.45,62840.0,70.489,70.6107,70.489,70.6013,62840.0
2023-03-21 15:45:00,75.44,75.54,75.42,75.44,107659.0,70.592,70.6855,70.5733,70.592,107659.0
2023-03-21 15:50:00,75.44,75.49,75.4,75.44,121347.0,70.592,70.6388,70.5545,70.592,121347.0
2023-03-21 15:55:00,75.43,75.47,75.29,75.38,339695.0,70.5826,70.62,70.4516,70.5358,339695.0
2023-03-22 09:30:00,75.31,75.35,74.93,75.18,117035.0,70.4703,70.5078,70.1147,70.3487,117035.0
2023-03-22 09:35:00,75.17,75.44,75.14,75.44,62631.0,70.3393,70.592,70.3112,70.592,62631.0
2023-03-22 09:40:00,75.44,75.49,75.2,75.21,68654.0,70.592,70.6388,70.3674,70.3768,68654.0
2023-03-22 09:45:00,75.23,75.27,74.9,74.9,58577.0,70.3955,70.4329,70.0867,70.0867,58577.0
2023-03-22 09:50:00,74.9,75.04,74.8,74.83,37993.0,70.0867,70.2177,69.9931,70.0212,37993.0
2023-03-22 09:55:00,74.83,75.04,74.75,75.0,41416.0,70.0212,70.2177,69.9463,70.1802,41416.0
2023-03-22 10:00:00,74.99,75.02,74.88,75.02,38409.0,70.1709,70.199,70.068,70.199,38409.0
2023-03-22 10:05:00,75.01,75.09,74.92,75.05,77840.0,70.1896,70.2645,70.1054,70.227,77840.0
2023-03-22 10:10:00,75.06,75.09,74.93,75.04,76321.0,70.2364,70.2645,70.1147,70.2177,76321.0
2023-03-22 10:15:00,75.02,75.15,74.99,75.1,53662.0,70.199,70.3206,70.1709,70.2738,53662.0
2023-03-22 10:20:00,75.1,75.26,75.1,75.25,39160.0,70.2738,70.4235,70.2738,70.4142,39160.0
2023-03-22 10:25:00,75.22,75.38,75.18,75.36,34306.0,70.3861,70.5358,70.3487,70.5171,34306.0
2023-03-22 10:30:00,75.37,75.41,75.29,75.4,45457.0,70.5265,70.5639,70.4516,70.5545,45457.0
2023-03-22 10:35:00,75.41,75.5,75.36,75.48,49829.0,70.5639,70.6481,70.5171,70.6294,49829.0
2023-03-22 10:40:00,75.46,75.46,75.31,75.35,23344.0,70.6107,70.6107,70.4703,70.5078,23344.0
2023-03-22 10:45:00,75.35,75.36,75.28,75.31,24786.0,70.5078,70.5171,70.4423,70.4703,24786.0
2023-03-22 10:50:00,75.31,75.38,75.23,75.24,32342.0,70.4703,70.5358,70.3955,70.4048,32342.0
2023-03-22 10:55:00,75.25,75.27,75.14,75.16,39113.0,70.4142,70.4329,70.3112,70.33,39113.0
2023-03-22 11:00:00,75.16,75.22,75.1,75.11,32135.0,70.33,70.3861,70.2738,70.2832,32135.0
2023-03-22 11:05:00,75.1,75.14,75.04,75.04,19592.0,70.2738,70.3112,70.2177,70.2177,19592.0
2023-03-22 11:10:00,75.04,75.08,74.91,74.94,37968.0,70.2177,70.2551,70.096,70.1241,37968.0
2023-03-22 11:15:00,74.92,75.02,74.92,75.01,50085.0,70.1054,70.199,70.1054,70.1896,50085.0
2023-03-22 11:20:00,75.0,75.05,74.97,74.99,33270.0,70.1802,70.227,70.1522,70.1709,33270.0
2023-03-22 11:25:00,74.99,75.15,74.98,75.15,37118.0,70.1709,70.3206,70.1615,70.3206,37118.0
2023-03-22 11:30:00,75.14,75.23,75.12,75.2,48205.0,70.3112,70.3955,70.2925,70.3674,48205.0
2023-03-22 11:35:00,75.2,75.21,75.11,75.15,42958.0,70.3674,70.3768,70.2832,70.3206,42958.0
2023-03-22 11:40:00,75.14,75.23,75.09,75.2,40271.0,70.3112,70.3955,70.2645,70.3674,40271.0
2023-03-22 11:45:00,75.22,75.3,75.19,75.29,49635.0,70.3861,70.461,70.358,70.4516,49635.0
2023-03-22 11:50:00,75.3,75.32,75.09,75.13,32996.0,70.461,70.4797,70.2645,70.3019,32996.0
2023-03-22 11:55:00,75.13,75.21,75.07,75.08,23259.0,70.3019,70.3768,70.2457,70.2551,23259.0
2023-03-22 12:00:00,75.08,75.1,74.99,75.04,27778.0,70.2551,70.2738,70.1709,70.2177,27778.0
2023-03-22 12:05:00,75.05,75.06,74.99,75.01,26513.0,70.227,70.2364,70.1709,70.1896,26513.0
2023-03-22 12:10:00,75.01,75.1,75.0,75.09,15801.0,70.1896,70.2738,70.1802,70.2645,15801.0
2023-03-22 12:15:00,75.08,75.13,75.06,75.09,22881.0,70.2551,70.3019,70.2364,70.2645,22881.0
2023-03-22 12:20:00,75.09,75.09,74.95,75.01,53808.0,70.2645,70.2645,70.1335,70.1896,53808.0
2023-03-22 12:25:00,75.0,75.14,74.97,75.11,24721.0,70.1802,70.3112,70.1522,70.2832,24721.0
2023-03-22 12:30:00,75.11,75.15,75.0,75.02,18727.0,70.2832,70.3206,70.1802,70.199,18727.0
2023-03-22 12:35:00,75.02,75.02,74.93,74.94,11096.0,70.199,70.199,70.1147,70.1241,11096.0
2023-03-22 12:40:00,74.92,74.96,74.91,74.92,12087.0,70.1054,70.1428,70.096,70.1054,12087.0
2023-03-22 12:45:00,74.92,75.03,74.91,75.03,19052.0,70.1054,70.2083,70.096,70.2083,19052.0
2023-03-22 12:50:00,75.02,75.08,74.99,75.03,23429.0,70.199,70.2551,70.1709,70.2083,23429.0
2023-03-22 12:55:00,75.03,75.03,74.95,74.95,10765.0,70.2083,70.2083,70.1335,70.1335,10765.0
2023-03-22 13:00:00,74.94,74.95,74.88,74.9,16342.0,70.1241,70.1335,70.068,70.0867,16342.0
2023-03-22 13:05:00,74.9,74.92,74.85,74.9,19407.0,70.0867,70.1054,70.0399,70.0867,19407.0
2023-03-22 13:10:00,74.9,74.97,74.86,74.95,13443.0,70.0867,70.1522,70.0492,70.1335,13443.0
2023-03-22 13:15:00,74.94,75.03,74.92,75.01,32619.0,70.1241,70.2083,70.1054,70.1896,32619.0
2023-03-22 13:20:00,75.01,75.08,75.0,75.01,12080.0,70.1896,70.2551,70.1802,70.1896,12080.0
2023-03-22 13:25:00,75.03,75.04,74.97,75.02,18137.0,70.2083,70.2177,70.1522,70.199,18137.0
2023-03-22 13:30:00,75.02,75.06,75.0,75.02,30000.0,70.199,70.2364,70.1802,70.199,30000.0
2023-03-22 13:35:00,75.02,75.06,74.96,74.98,38023.0,70.199,70.2364,70.1428,70.1615,38023.0
2023-03-22 13:40:00,74.98,75.05,74.97,75.01,42151.0,70.1615,70.227,70.1522,70.1896,42151.0
2023-03-22 13:45:00,75.01,75.13,75.0,75.09,35374.0,70.1896,70.3019,70.1802,70.2645,35374.0
2023-03-22 13:50:00,75.09,75.11,75.02,75.03,22017.0,70.2645,70.2832,70.199,70.2083,22017.0
2023-03-22 13:55:00,75.03,75.05,74.93,74.94,19263.0,70.2083,70.227,70.1147,70.1241,19263.0
2023-03-22 14:00:00,74.96,75.36,74.92,75.24,33415.0,70.1428,70.5171,70.1054,70.4048,33415.0
2023-03-22 14:05:00,75.25,75.47,75.09,75.12,44854.0,70.4142,70.62,70.2645,70.2925,44854.0
2023-03-22 14:10:00,75.13,75.31,75.09,75.17,64395.0,70.3019,70.4703,70.2645,70.3393,64395.0
2023-03-22 14:15:00,75.19,75.33,75.15,75.29,55414.0,70.358,70.489,70.3206,70.4516,55414.0
2023-03-22 14:20:00,75.29,75.31,75.17,75.24,35358.0,70.4516,70.4703,70.3393,70.4048,35358.0
2023-03-22 14:25:00,75.23,75.35,75.19,75.31,49058.0,70.3955,70.5078,70.358,70.4703,49058.0
2023-03-22 14:30:00,75.31,75.46,75.21,75.27,89740.0,70.4703,70.6107,70.3768,70.4329,89740.0
2023-03-22 14:35:00,75.27,75.54,75.05,75.46,90812.0,70.4329,70.6855,70.227,70.6107,90812.0
2023-03-22 14:40:00,75.46,75.86,75.46,75.73,67862.0,70.6107,70.985,70.6107,70.8633,67862.0
2023-03-22 14:45:00,75.73,75.98,75.62,75.77,79514.0,70.8633,71.0973,70.7604,70.9008,79514.0
2023-03-22 14:50:00,75.78,75.81,75.43,75.47,48577.0,70.9101,70.9382,70.5826,70.62,48577.0
2023-03-22 14:55:00,75.47,75.49,75.22,75.29,41869.0,70.62,70.6388,70.3861,70.4516,41869.0
2023-03-22 15:00:00,75.26,75.41,75.11,75.12,55634.0,70.4235,70.5639,70.2832,70.2925,55634.0
2023-03-22 15:05:00,75.1,75.18,74.88,75.02,54064.0,70.2738,70.3487,70.068,70.199,54064.0
2023-03-22 15:10:00,75.02,75.13,74.93,75.08,74880.0,70.199,70.3019,70.1147,70.2551,74880.0
2023-03-22 15:15:00,75.09,75.34,75.09,75.27,45961.0,70.2645,70.4984,70.2645,70.4329,45961.0
2023-03-22 15:20:00,75.29,75.55,75.28,75.38,66702.0,70.4516,70.6949,70.4423,70.5358,66702.0
2023-03-22 15:25:00,75.38,75.44,75.22,75.42,40509.0,70.5358,70.592,70.3861,70.5733,40509.0
2023-03-22 15:30:00,75.41,75.44,75.04,75.1,69756.0,70.5639,70.592,70.2177,70.2738,69756.0
2023-03-22 15:35:00,75.12,75.16,74.93,75.01,57280.0,70.2925,70.33,70.1147,70.1896,57280.0
2023-03-22 15:40:00,75.02,75.1,74.91,74.92,82895.0,70.199,70.2738,70.096,70.1054,82895.0
2023-03-22 15:45:00,74.92,74.92,74.66,74.75,84438.0,70.1054,70.1054,69.8621,69.9463,84438.0
2023-03-22 15:50:00,74.75,74.81,74.45,74.46,131017.0,69.9463,70.0025,69.6656,69.6749,131017.0
2023-03-22 15:55:00,74.46,74.47,74.09,74.1,554306.0,69.6749,69.6843,69.3287,69.3381,554306.0
2023-03-23 09:30:00,73.77,73.95,73.52,73.9,199062.0,69.0293,69.1977,68.7954,69.1509,199062.0
2023-03-23 09:35:00,73.91,74.0,73.8,73.96,99756.0,69.1603,69.2445,69.0574,69.2071,99756.0
2023-03-23 09:40:00,73.97,74.28,73.81,74.2,87200.0,69.2164,69.5065,69.0667,69.4317,87200.0
2023-03-23 09:45:00,74.22,74.23,74.06,74.18,69302.0,69.4504,69.4597,69.3007,69.4129,69302.0
2023-03-23 09:50:00,74.18,74.21,74.03,74.06,63578.0,69.4129,69.441,69.2726,69.3007,63578.0
2023-03-23 09:55:00,74.05,74.2,74.04,74.15,70663.0,69.2913,69.4317,69.2819,69.3849,70663.0
2023-03-23 10:00:00,74.17,74.25,74.06,74.11,64661.0,69.4036,69.4784,69.3007,69.3474,64661.0
2023-03-23 10:05:00,74.14,74.43,74.13,74.41,63891.0,69.3755,69.6469,69.3662,69.6282,63891.0
2023-03-23 10:10:00,74.42,74.69,74.37,74.57,53093.0,69.6375,69.8902,69.5907,69.7779,53093.0
2023-03-23 10:15:00,74.56,74.76,74.51,74.58,49070.0,69.7685,69.9557,69.7217,69.7872,49070.0
2023-03-23 10:20:00,74.59,74.69,74.52,74.59,53604.0,69.7966,69.8902,69.7311,69.7966,53604.0
2023-03-23 10:25:00,74.58,74.75,74.57,74.58,41610.0,69.7872,69.9463,69.7779,69.7872,41610.0
2023-03-23 10:30:00,74.59,74.88,74.55,74.69,58279.0,69.7966,70.068,69.7592,69.8902,58279.0
2023-03-23 10:35:00,74.69,74.7,74.53,74.62,59759.0,69.8902,69.8995,69.7404,69.8247,59759.0
2023-03-23 10:40:00,74.62,74.76,74.6,74.7,29688.0,69.8247,69.9557,69.806,69.8995,29688.0
2023-03-23 10:45:00,74.7,74.86,74.68,74.82,34793.0,69.8995,70.0492,69.8808,70.0118,34793.0
2023-03-23 10:50:00,74.85,74.97,74.78,74.89,48080.0,70.0399,70.1522,69.9744,70.0773,48080.0
2023-03-23 10:55:00,74.89,74.91,74.78,74.8,35200.0,70.0773,70.096,69.9744,69.9931,35200.0
2023-03-23 11:00:00,74.81,74.95,74.81,74.95,47162.0,70.0025,70.1335,70.0025,70.1335,47162.0
2023-03-23 11:05:00,74.95,75.12,74.94,75.03,45448.0,70.1335,70.2925,70.1241,70.2083,45448.0
2023-03-23 11:10:00,75.02,75.1,75.0,75.04,45934.0,70.199,70.2738,70.1802,70.2177,45934.0
2023-03-23 11:15:00,75.04,75.25,75.02,75.05,146298.0,70.2177,70.4142,70.199,70.227,146298.0
2023-03-23 11:20:00,75.06,75.1,75.0,75.09,42837.0,70.2364,70.2738,70.1802,70.2645,42837.0
2023-03-23 11:25:00,75.09,75.11,74.97,74.97,31449.0,70.2645,70.2832,70.1522,70.1522,31449.0
2023-03-23 11:30:00,74.99,75.06,74.95,74.96,43744.0,70.1709,70.2364,70.1335,70.1428,43744.0
2023-03-23 11:35:00,74.96,75.06,74.96,75.01,34098.0,70.1428,70.2364,70.1428,70.1896,34098.0
2023-03-23 11:40:00,75.01,75.17,75.01,75.11,50821.0,70.1896,70.3393,70.1896,70.2832,50821.0
2023-03-23 11:45:00,75.1,75.15,74.97,75.14,47577.0,70.2738,70.3206,70.1522,70.3112,47577.0
2023-03-23 11:50:00,75.14,75.24,75.14,75.23,39177.0,70.3112,70.4048,70.3112,70.3955,39177.0
2023-03-23 11:55:00,75.23,75.36,75.23,75.24,67482.0,70.3955,70.5171,70.3955,70.4048,67482.0
2023-03-23 12:00:00,75.21,75.26,75.15,75.25,48040.0,70.3768,70.4235,70.3206,70.4142,48040.0
2023-03-23 12:05:00,75.28,75.35,75.23,75.3,26240.0,70.4423,70.5078,70.3955,70.461,26240.0
2023-03-23 12:10:00,75.32,75.33,75.08,75.08,32028.0,70.4797,70.489,70.2551,70.2551,32028.0
2023-03-23 12:15:00,75.07,75.18,75.05,75.14,34982.0,70.2457,70.3487,70.227,70.3112,34982.0
2023-03-23 12:20:00,75.14,75.14,74.97,75.09,24355.0,70.3112,70.3112,70.1522,70.2645,24355.0
2023-03-23 12:25:00,75.08,75.18,75.08,75.11,22662.0,70.2551,70.3487,70.2551,70.2832,22662.0
2023-03-23 12:30:00,75.12,75.16,75.07,75.11,16880.0,70.2925,70.33,70.2457,70.2832,16880.0
2023-03-23 12:35:00,75.11,75.72,75.03,75.42,422456.0,70.2832,70.854,70.2083,70.5733,422456.0
2023-03-23 12:40:00,75.42,75.68,75.17,75.32,226671.0,70.5733,70.8165,70.3393,70.4797,226671.0
2023-03-23 12:45:00,75.31,75.31,75.04,75.06,52836.0,70.4703,70.4703,70.2177,70.2364,52836.0
2023-03-23 12:50:00,75.08,75.12,74.95,75.1,26727.0,70.2551,70.2925,70.1335,70.2738,26727.0
2023-03-23 12:55:00,75.08,75.11,75.01,75.05,36967.0,70.2551,70.2832,70.1896,70.227,36967.0
2023-03-23 13:00:00,75.05,75.05,74.93,74.97,21394.0,70.227,70.227,70.1147,70.1522,21394.0
2023-03-23 13:05:00,74.97,75.04,74.94,75.03,31949.0,70.1522,70.2177,70.1241,70.2083,31949.0
2023-03-23 13:10:00,75.04,75.05,74.89,74.93,20361.0,70.2177,70.227,70.0773,70.1147,20361.0
2023-03-23 13:15:00,74.93,74.95,74.84,74.89,25084.0,70.1147,70.1335,70.0305,70.0773,25084.0
2023-03-23 13:20:00,74.89,75.01,74.88,74.9,33964.0,70.0773,70.1896,70.068,70.0867,33964.0
2023-03-23 13:25:00,74.9,74.93,74.76,74.84,59433.0,70.0867,70.1147,69.9557,70.0305,59433.0
2023-03-23 13:30:00,74.84,74.87,74.74,74.76,35795.0,70.0305,70.0586,69.937,69.9557,35795.0
2023-03-23 13:35:00,74.74,74.81,74.66,74.66,32105.0,69.937,70.0025,69.8621,69.8621,32105.0
2023-03-23 13:40:00,74.66,74.76,74.63,74.71,30580.0,69.8621,69.9557,69.834,69.9089,30580.0
2023-03-23 13:45:00,74.71,74.78,74.62,74.63,37712.0,69.9089,69.9744,69.8247,69.834,37712.0
2023-03-23 13:50:00,74.64,74.64,74.53,74.55,46246.0,69.8434,69.8434,69.7404,69.7592,46246.0
2023-03-23 13:55:00,74.57,74.59,74.49,74.52,32038.0,69.7779,69.7966,69.703,69.7311,32038.0
2023-03-23 14:00:00,74.52,74.6,74.48,74.51,29673.0,69.7311,69.806,69.6937,69.7217,29673.0
2023-03-23 14:05:00,74.51,74.54,74.28,74.33,41602.0,69.7217,69.7498,69.5065,69.5533,41602.0
2023-03-23 14:10:00,74.36,74.38,74.25,74.37,25357.0,69.5814,69.6001,69.4784,69.5907,25357.0
2023-03-23 14:15:00,74.36,74.43,74.33,74.34,28476.0,69.5814,69.6469,69.5533,69.5627,28476.0
2023-03-23 14:20:00,74.34,74.34,74.2,74.25,41519.0,69.5627,69.5627,69.4317,69.4784,41519.0
2023-03-23 14:25:00,74.24,74.24,74.06,74.06,34848.0,69.4691,69.4691,69.3007,69.3007,34848.0
2023-03-23 14:30:00,74.06,74.15,74.01,74.08,41329.0,69.3007,69.3849,69.2539,69.3194,41329.0
2023-03-23 14:35:00,74.09,74.19,74.04,74.05,29102.0,69.3287,69.4223,69.2819,69.2913,29102.0
2023-03-23 14:40:00,74.05,74.07,73.87,73.87,74789.0,69.2913,69.31,69.1229,69.1229,74789.0
2023-03-23 14:45:00,73.89,74.06,73.82,73.85,58754.0,69.1416,69.3007,69.0761,69.1041,58754.0
2023-03-23 14:50:00,73.86,73.86,73.59,73.59,58957.0,69.1135,69.1135,68.8609,68.8609,58957.0
2023-03-23 14:55:00,73.59,73.71,73.54,73.7,101658.0,68.8609,68.9731,68.8141,68.9638,101658.0
2023-03-23 15:00:00,73.73,74.27,73.73,73.93,193832.0,68.9919,69.4972,68.9919,69.179,193832.0
2023-03-23 15:05:00,73.94,73.97,73.73,73.91,28958.0,69.1884,69.2164,68.9919,69.1603,28958.0
2023-03-23 15:10:00,73.92,73.96,73.66,73.77,36675.0,69.1697,69.2071,68.9264,69.0293,36675.0
2023-03-23 15:15:00,73.77,73.86,73.52,73.52,63921.0,69.0293,69.1135,68.7954,68.7954,63921.0
2023-03-23 15:20:00,73.53,73.64,73.37,73.59,53389.0,68.8047,68.9076,68.655,68.8609,53389.0
2023-03-23 15:25:00,73.62,73.73,73.58,73.63,57257.0,68.8889,68.9919,68.8515,68.8983,57257.0
2023-03-23 15:30:00,73.61,73.68,73.52,73.65,74308.0,68.8796,68.9451,68.7954,68.917,74308.0
2023-03-23 15:35:00,73.65,73.82,73.65,73.72,71995.0,68.917,69.0761,68.917,68.9825,71995.0
2023-03-23 15:40:00,73.71,73.74,73.63,73.71,83330.0,68.9731,69.0012,68.8983,68.9731,83330.0
2023-03-23 15:45:00,73.71,73.92,73.7,73.78,103037.0,68.9731,69.1697,68.9638,69.0386,103037.0
2023-03-23 15:50:00,73.79,74.09,73.78,73.96,156172.0,69.048,69.3287,69.0386,69.2071,156172.0
2023-03-23 15:55:00,73.97,73.99,73.77,73.78,317035.0,69.2164,69.2352,69.0293,69.0386,317035.0
2023-03-24 09:30:00,73.99,74.27,73.91,74.15,115613.0,69.2352,69.4972,69.1603,69.3849,115613.0
2023-03-24 09:35:00,74.14,74.23,73.91,73.92,26357.0,69.3755,69.4597,69.1603,69.1697,26357.0
2023-03-24 09:40:00,73.9,73.98,73.71,73.98,29650.0,69.1509,69.2258,68.9731,69.2258,29650.0
2023-03-24 09:45:00,73.93,74.04,73.76,73.9,36693.0,69.179,69.2819,69.0199,69.1509,36693.0
2023-03-24 09:50:00,73.9,74.41,73.85,74.37,96337.0,69.1509,69.6282,69.1041,69.5907,96337.0
2023-03-24 09:55:00,74.39,74.51,74.17,74.21,52557.0,69.6094,69.7217,69.4036,69.441,52557.0
2023-03-24 10:00:00,74.21,74.3,74.11,74.15,50996.0,69.441,69.5252,69.3474,69.3849,50996.0
2023-03-24 10:05:00,74.15,74.3,74.15,74.28,34586.0,69.3849,69.5252,69.3849,69.5065,34586.0
2023-03-24 10:10:00,74.31,74.49,74.27,74.37,51486.0,69.5346,69.703,69.4972,69.5907,51486.0
2023-03-24 10:15:00,74.36,74.39,74.23,74.34,31592.0,69.5814,69.6094,69.4597,69.5627,31592.0
2023-03-24 10:20:00,74.35,74.35,74.17,74.31,31535.0,69.572,69.572,69.4036,69.5346,31535.0
2023-03-24 10:25:00,74.31,74.72,74.31,74.7,44413.0,69.5346,69.9182,69.5346,69.8995,44413.0
2023-03-24 10:30:00,74.7,74.82,74.62,74.76,37550.0,69.8995,70.0118,69.8247,69.9557,37550.0
2023-03-24 10:35:00,74.77,74.78,74.59,74.62,29733.0,69.965,69.9744,69.7966,69.8247,29733.0
2023-03-24 10:40:00,74.62,74.66,74.55,74.62,19158.0,69.8247,69.8621,69.7592,69.8247,19158.0
2023-03-24 10:45:00,74.61,74.65,74.44,74.44,35626.0,69.8153,69.8527,69.6562,69.6562,35626.0
2023-03-24 10:50:00,74.41,74.45,74.33,74.33,29697.0,69.6282,69.6656,69.5533,69.5533,29697.0
2023-03-24 10:55:00,74.32,74.44,74.28,74.37,37842.0,69.5439,69.6562,69.5065,69.5907,37842.0
2023-03-24 11:00:00,74.38,74.43,74.33,74.39,35762.0,69.6001,69.6469,69.5533,69.6094,35762.0
2023-03-24 11:05:00,74.4,74.43,74.22,74.22,49867.0,69.6188,69.6469,69.4504,69.4504,49867.0
2023-03-24 11:10:00,74.21,74.27,74.08,74.13,43060.0,69.441,69.4972,69.3194,69.3662,43060.0
2023-03-24 11:15:00,74.12,74.23,74.11,74.19,27547.0,69.3568,69.4597,69.3474,69.4223,27547.0
2023-03-24 11:20:00,74.17,74.4,74.17,74.37,30663.0,69.4036,69.6188,69.4036,69.5907,30663.0
2023-03-24 11:25:00,74.38,74.47,74.37,74.44,27280.0,69.6001,69.6843,69.5907,69.6562,27280.0
2023-03-24 11:30:00,74.41,74.46,74.34,74.45,12446.0,69.6282,69.6749,69.5627,69.6656,12446.0
2023-03-24 11:35:00,74.46,74.6,74.46,74.56,36316.0,69.6749,69.806,69.6749,69.7685,36316.0
2023-03-24 11:40:00,74.6,74.71,74.58,74.71,34476.0,69.806,69.9089,69.7872,69.9089,34476.0
2023-03-24 11:45:00,74.71,74.95,74.7,74.81,48519.0,69.9089,70.1335,69.8995,70.0025,48519.0
2023-03-24 11:50:00,74.8,74.9,74.73,74.76,50684.0,69.9931,70.0867,69.9276,69.9557,50684.0
2023-03-24 11:55:00,74.77,74.91,74.73,74.86,36965.0,69.965,70.096,69.9276,70.0492,36965.0
2023-03-24 12:00:00,74.89,75.03,74.77,74.82,39803.0,70.0773,70.2083,69.965,70.0118,39803.0
2023-03-24 12:05:00,74.79,74.91,74.78,74.79,23322.0,69.9837,70.096,69.9744,69.9837,23322.0
2023-03-24 12:10:00,74.79,74.92,74.79,74.84,34038.0,69.9837,70.1054,69.9837,70.0305,34038.0
2023-03-24 12:15:00,74.82,74.9,74.82,74.88,40163.0,70.0118,70.0867,70.0118,70.068,40163.0
2023-03-24 12:20:00,74.88,74.89,74.73,74.73,26710.0,70.068,70.0773,69.9276,69.9276,26710.0
2023-03-24 12:25:00,74.75,74.87,74.69,74.87,25751.0,69.9463,70.0586,69.8902,70.0586,25751.0
2023-03-24 12:30:00,74.9,74.96,74.86,74.91,22546.0,70.0867,70.1428,70.0492,70.096,22546.0
2023-03-24 12:35:00,74.92,75.01,74.9,74.91,25307.0,70.1054,70.1896,70.0867,70.096,25307.0
2023-03-24 12:40:00,74.91,75.05,74.85,75.03,23163.0,70.096,70.227,70.0399,70.2083,23163.0
2023-03-24 12:45:00,75.03,75.17,75.03,75.17,27655.0,70.2083,70.3393,70.2083,70.3393,27655.0
2023-03-24 12:50:00,75.17,75.24,75.13,75.2,35271.0,70.3393,70.4048,70.3019,70.3674,35271.0
2023-03-24 12:55:00,75.16,75.33,75.16,75.24,71017.0,70.33,70.489,70.33,70.4048,71017.0
2023-03-24 13:00:00,75.25,75.32,75.16,75.2,40491.0,70.4142,70.4797,70.33,70.3674,40491.0
2023-03-24 13:05:00,75.19,75.23,75.03,75.07,16191.0,70.358,70.3955,70.2083,70.2457,16191.0
2023-03-24 13:10:00,75.07,75.08,75.0,75.04,13486.0,70.2457,70.2551,70.1802,70.2177,13486.0
2023-03-24 13:15:00,75.05,75.06,74.93,74.95,16186.0,70.227,70.2364,70.1147,70.1335,16186.0
2023-03-24 13:20:00,74.95,75.02,74.93,74.98,23994.0,70.1335,70.199,70.1147,70.1615,23994.0
2023-03-24 13:25:00,75.01,75.15,75.0,75.06,38826.0,70.1896,70.3206,70.1802,70.2364,38826.0
2023-03-24 13:30:00,75.07,75.18,75.03,75.14,28634.0,70.2457,70.3487,70.2083,70.3112,28634.0
2023-03-24 13:35:00,75.14,75.27,75.13,75.19,36143.0,70.3112,70.4329,70.3019,70.358,36143.0
2023-03-24 13:40:00,75.19,75.2,75.04,75.15,40459.0,70.358,70.3674,70.2177,70.3206,40459.0
2023-03-24 13:45:00,75.15,75.15,74.99,75.03,37751.0,70.3206,70.3206,70.1709,70.2083,37751.0
2023-03-24 13:50:00,75.03,75.03,74.93,75.03,37812.0,70.2083,70.2083,70.1147,70.2083,37812.0
2023-03-24 13:55:00,75.03,75.09,74.97,75.01,31491.0,70.2083,70.2645,70.1522,70.1896,31491.0
2023-03-24 14:00:00,75.03,75.08,74.99,75.04,18337.0,70.2083,70.2551,70.1709,70.2177,18337.0
2023-03-24 14:05:00,75.05,75.05,74.93,75.04,22292.0,70.227,70.227,70.1147,70.2177,22292.0
2023-03-24 14:10:00,75.04,75.17,75.01,75.14,15535.0,70.2177,70.3393,70.1896,70.3112,15535.0
2023-03-24 14:15:00,75.13,75.21,75.08,75.13,22262.0,70.3019,70.3768,70.2551,70.3019,22262.0
2023-03-24 14:20:00,75.13,75.19,75.07,75.07,27634.0,70.3019,70.358,70.2457,70.2457,27634.0
2023-03-24 14:25:00,75.08,75.19,75.08,75.18,18388.0,70.2551,70.358,70.2551,70.3487,18388.0
2023-03-24 14:30:00,75.18,75.37,75.17,75.33,44601.0,70.3487,70.5265,70.3393,70.489,44601.0
2023-03-24 14:35:00,75.31,75.4,75.26,75.36,21592.0,70.4703,70.5545,70.4235,70.5171,21592.0
2023-03-24 14:40:00,75.36,75.41,75.3,75.36,25750.0,70.5171,70.5639,70.461,70.5171,25750.0
2023-03-24 14:45:00,75.36,75.4,75.3,75.36,22125.0,70.5171,70.5545,70.461,70.5171,22125.0
2023-03-24 14:50:00,75.35,75.37,75.27,75.32,20226.0,70.5078,70.5265,70.4329,70.4797,20226.0
2023-03-24 14:55:00,75.32,75.39,75.3,75.33,33283.0,70.4797,70.5452,70.461,70.489,33283.0
2023-03-24 15:00:00,75.33,75.36,75.23,75.3,31365.0,70.489,70.5171,70.3955,70.461,31365.0
2023-03-24 15:05:00,75.29,75.33,75.23,75.28,35836.0,70.4516,70.489,70.3955,70.4423,35836.0
2023-03-24 15:10:00,75.28,75.32,75.2,75.23,40670.0,70.4423,70.4797,70.3674,70.3955,40670.0
2023-03-24 15:15:00,75.2,75.44,75.18,75.42,37145.0,70.3674,70.592,70.3487,70.5733,37145.0
2023-03-24 15:20:00,75.42,75.55,75.4,75.45,51470.0,70.5733,70.6949,70.5545,70.6013,51470.0
2023-03-24 15:25:00,75.44,75.6,75.44,75.58,44427.0,70.592,70.7417,70.592,70.723,44427.0
2023-03-24 15:30:00,75.59,75.67,75.55,75.67,49899.0,70.7323,70.8072,70.6949,70.8072,49899.0
2023-03-24 15:35:00,75.66,75.75,75.61,75.68,52407.0,70.7978,70.882,70.751,70.8165,52407.0
2023-03-24 15:40:00,75.68,75.75,75.63,75.66,47909.0,70.8165,70.882,70.7698,70.7978,47909.0
2023-03-24 15:45:00,75.65,75.69,75.49,75.56,63458.0,70.7885,70.8259,70.6388,70.7043,63458.0
2023-03-24 15:50:00,75.55,75.59,75.47,75.51,92521.0,70.6949,70.7323,70.62,70.6575,92521.0
2023-03-24 15:55:00,75.52,75.72,75.49,75.7,318935.0,70.6668,70.854,70.6388,70.8353,318935.0
2023-03-27 09:30:00,75.8,75.97,75.53,75.96,227398.0,70.9288,71.0879,70.6762,71.0786,227398.0
2023-03-27 09:35:00,75.95,75.95,75.46,75.59,132859.0,71.0692,71.0692,70.6107,70.7323,132859.0
2023-03-27 09:40:00,75.59,75.93,75.5,75.85,102671.0,70.7323,71.0505,70.6481,70.9756,102671.0
2023-03-27 09:45:00,75.86,75.9,75.55,75.63,84207.0,70.985,71.0224,70.6949,70.7698,84207.0
2023-03-27 09:50:00,75.64,75.69,75.11,75.12,122051.0,70.7791,70.8259,70.2832,70.2925,122051.0
2023-03-27 09:55:00,75.11,75.22,74.95,75.17,114741.0,70.2832,70.3861,70.1335,70.3393,114741.0
2023-03-27 10:00:00,75.17,75.28,75.05,75.08,71840.0,70.3393,70.4423,70.227,70.2551,71840.0
2023-03-27 10:05:00,75.09,75.2,74.98,75.14,104578.0,70.2645,70.3674,70.1615,70.3112,104578.0
2023-03-27 10:10:00,75.14,75.31,75.1,75.3,40733.0,70.3112,70.4703,70.2738,70.461,40733.0
2023-03-27 10:15:00,75.32,75.33,75.13,75.31,50520.0,70.4797,70.489,70.3019,70.4703,50520.0
2023-03-27 10:20:00,75.3,75.35,75.22,75.35,43467.0,70.461,70.5078,70.3861,70.5078,43467.0
2023-03-27 10:25:00,75.36,75.39,75.27,75.37,52189.0,70.5171,70.5452,70.4329,70.5265,52189.0
2023-03-27 10:30:00,75.35,75.43,75.26,75.33,89640.0,70.5078,70.5826,70.4235,70.489,89640.0
2023-03-27 10:35:00,75.34,75.48,75.25,75.45,30757.0,70.4984,70.6294,70.4142,70.6013,30757.0
2023-03-27 10:40:00,75.45,75.48,75.35,75.46,39559.0,70.6013,70.6294,70.5078,70.6107,39559.0
2023-03-27 10:45:00,75.44,75.49,75.35,75.41,36564.0,70.592,70.6388,70.5078,70.5639,36564.0
2023-03-27 10:50:00,75.41,75.52,75.4,75.45,22726.0,70.5639,70.6668,70.5545,70.6013,22726.0
2023-03-27 10:55:00,75.44,75.51,75.36,75.36,24403.0,70.592,70.6575,70.5171,70.5171,24403.0
2023-03-27 11:00:00,75.36,75.44,75.32,75.34,32977.0,70.5171,70.592,70.4797,70.4984,32977.0
2023-03-27 11:05:00,75.33,75.38,75.28,75.28,15973.0,70.489,70.5358,70.4423,70.4423,15973.0
2023-03-27 11:10:00,75.26,75.37,75.25,75.36,17463.0,70.4235,70.5265,70.4142,70.5171,17463.0
2023-03-27 11:15:00,75.34,75.37,75.27,75.28,31360.0,70.4984,70.5265,70.4329,70.4423,31360.0
2023-03-27 11:20:00,75.27,75.38,75.26,75.36,23490.0,70.4329,70.5358,70.4235,70.5171,23490.0
2023-03-27 11:25:00,75.36,75.47,75.35,75.46,35306.0,70.5171,70.62,70.5078,70.6107,35306.0
2023-03-27 11:30:00,75.45,75.52,75.45,75.5,18423.0,70.6013,70.6668,70.6013,70.6481,18423.0
2023-03-27 11:35:00,75.5,75.56,75.48,75.55,27613.0,70.6481,70.7043,70.6294,70.6949,27613.0
2023-03-27 11:40:00,75.56,75.67,75.51,75.66,44691.0,70.7043,70.8072,70.6575,70.7978,44691.0
2023-03-27 11:45:00,75.65,75.68,75.57,75.59,42231.0,70.7885,70.8165,70.7136,70.7323,42231.0
2023-03-27 11:50:00,75.56,75.65,75.52,75.55,22594.0,70.7043,70.7885,70.6668,70.6949,22594.0
2023-03-27 11:55:00,75.53,75.57,75.42,75.56,20063.0,70.6762,70.7136,70.5733,70.7043,20063.0
2023-03-27 12:00:00,75.56,75.72,75.55,75.72,16840.0,70.7043,70.854,70.6949,70.854,16840.0
2023-03-27 12:05:00,75.71,75.72,75.55,75.57,46145.0,70.8446,70.854,70.6949,70.7136,46145.0
2023-03-27 12:10:00,75.58,75.65,75.55,75.59,23117.0,70.723,70.7885,70.6949,70.7323,23117.0
2023-03-27 12:15:00,75.6,75.63,75.56,75.61,17149.0,70.7417,70.7698,70.7043,70.751,17149.0
2023-03-27 12:20:00,75.61,75.67,75.57,75.67,18612.0,70.751,70.8072,70.7136,70.8072,18612.0
2023-03-27 12:25:00,75.67,75.72,75.59,75.71,27661.0,70.8072,70.854,70.7323,70.8446,27661.0
2023-03-27 12:30:00,75.72,75.8,75.65,75.68,22556.0,70.854,70.9288,70.7885,70.8165,22556.0
2023-03-27 12:35:00,75.67,75.75,75.59,75.75,36879.0,70.8072,70.882,70.7323,70.882,36879.0
2023-03-27 12:40:00,75.75,75.79,75.7,75.71,29372.0,70.882,70.9195,70.8353,70.8446,29372.0
2023-03-27 12:45:00,75.72,75.75,75.63,75.69,19491.0,70.854,70.882,70.7698,70.8259,19491.0
2023-03-27 12:50:00,75.68,75.75,75.62,75.67,24979.0,70.8165,70.882,70.7604,70.8072,24979.0
2023-03-27 12:55:00,75.67,75.71,75.63,75.71,25648.0,70.8072,70.8446,70.7698,70.8446,25648.0
2023-03-27 13:00:00,75.72,75.83,75.68,75.82,28127.0,70.854,70.9569,70.8165,70.9476,28127.0
2023-03-27 13:05:00,75.82,75.9,75.78,75.87,19816.0,70.9476,71.0224,70.9101,70.9943,19816.0
2023-03-27 13:10:00,75.86,75.87,75.76,75.78,15818.0,70.985,70.9943,70.8914,70.9101,15818.0
2023-03-27 13:15:00,75.78,75.78,75.7,75.73,21133.0,70.9101,70.9101,70.8353,70.8633,21133.0
2023-03-27 13:20:00,75.72,75.85,75.71,75.82,22602.0,70.854,70.9756,70.8446,70.9476,22602.0
2023-03-27 13:25:00,75.83,75.95,75.81,75.93,34983.0,70.9569,71.0692,70.9382,71.0505,34983.0
2023-03-27 13:30:00,75.95,76.06,75.95,75.96,117898.0,71.0692,71.1721,71.0692,71.0786,117898.0
2023-03-27 13:35:00,75.97,76.0,75.85,75.88,27861.0,71.0879,71.116,70.9756,71.0037,27861.0
2023-03-27 13:40:00,75.88,75.94,75.87,75.92,21731.0,71.0037,71.0598,70.9943,71.0411,21731.0
2023-03-27 13:45:00,75.91,75.92,75.85,75.86,24831.0,71.0318,71.0411,70.9756,70.985,24831.0
2023-03-27 13:50:00,75.86,75.86,75.77,75.77,31673.0,70.985,70.985,70.9008,70.9008,31673.0
2023-03-27 13:55:00,75.78,75.83,75.75,75.81,18108.0,70.9101,70.9569,70.882,70.9382,18108.0
2023-03-27 14:00:00,75.81,75.86,75.75,75.81,19789.0,70.9382,70.985,70.882,70.9382,19789.0
2023-03-27 14:05:00,75.8,75.86,75.77,75.86,36260.0,70.9288,70.985,70.9008,70.985,36260.0
2023-03-27 14:10:00,75.86,75.93,75.84,75.93,38324.0,70.985,71.0505,70.9663,71.0505,38324.0
2023-03-27 14:15:00,75.92,75.96,75.88,75.89,35179.0,71.0411,71.0786,71.0037,71.0131,35179.0
2023-03-27 14:20:00,75.89,76.05,75.89,75.92,39795.0,71.0131,71.1628,71.0131,71.0411,39795.0
2023-03-27 14:25:00,75.91,75.95,75.79,75.79,21804.0,71.0318,71.0692,70.9195,70.9195,21804.0
2023-03-27 14:30:00,75.8,75.86,75.78,75.78,32322.0,70.9288,70.985,70.9101,70.9101,32322.0
2023-03-27 14:35:00,75.77,75.87,75.77,75.8,24468.0,70.9008,70.9943,70.9008,70.9288,24468.0
2023-03-27 14:40:00,75.8,75.8,75.71,75.77,35479.0,70.9288,70.9288,70.8446,70.9008,35479.0
2023-03-27 14:45:00,75.77,75.83,75.75,75.81,34842.0,70.9008,70.9569,70.882,70.9382,34842.0
2023-03-27 14:50:00,75.8,75.83,75.72,75.72,34811.0,70.9288,70.9569,70.854,70.854,34811.0
2023-03-27 14:55:00,75.72,75.82,75.72,75.81,33896.0,70.854,70.9476,70.854,70.9382,33896.0
2023-03-27 15:00:00,75.81,75.81,75.61,75.64,43999.0,70.9382,70.9382,70.751,70.7791,43999.0
2023-03-27 15:05:00,75.63,75.63,75.48,75.51,41466.0,70.7698,70.7698,70.6294,70.6575,41466.0
2023-03-27 15:10:00,75.51,75.64,75.51,75.64,19393.0,70.6575,70.7791,70.6575,70.7791,19393.0
2023-03-27 15:15:00,75.63,75.67,75.6,75.65,33424.0,70.7698,70.8072,70.7417,70.7885,33424.0
2023-03-27 15:20:00,75.66,75.67,75.6,75.65,37019.0,70.7978,70.8072,70.7417,70.7885,37019.0
2023-03-27 15:25:00,75.65,75.7,75.6,75.69,38760.0,70.7885,70.8353,70.7417,70.8259,38760.0
2023-03-27 15:30:00,75.69,75.73,75.62,75.65,47766.0,70.8259,70.8633,70.7604,70.7885,47766.0
2023-03-27 15:35:00,75.66,75.68,75.51,75.56,44582.0,70.7978,70.8165,70.6575,70.7043,44582.0
2023-03-27 15:40:00,75.56,75.62,75.52,75.52,43778.0,70.7043,70.7604,70.6668,70.6668,43778.0
2023-03-27 15:45:00,75.53,75.53,75.37,75.38,72530.0,70.6762,70.6762,70.5265,70.5358,72530.0
2023-03-27 15:50:00,75.37,75.53,75.33,75.44,126577.0,70.5265,70.6762,70.489,70.592,126577.0
2023-03-27 15:55:00,75.45,75.47,75.36,75.45,259355.0,70.6013,70.62,70.5171,70.6013,259355.0
2023-03-28 09:30:00,75.5,75.71,75.4,75.47,174581.0,70.6481,70.8446,70.5545,70.62,174581.0
2023-03-28 09:35:00,75.47,75.62,75.46,75.59,46251.0,70.62,70.7604,70.6107,70.7323,46251.0
2023-03-28 09:40:00,75.58,75.62,75.47,75.51,59212.0,70.723,70.7604,70.62,70.6575,59212.0
2023-03-28 09:45:00,75.52,75.53,75.35,75.46,51544.0,70.6668,70.6762,70.5078,70.6107,51544.0
2023-03-28 09:50:00,75.48,75.56,75.45,75.51,36279.0,70.6294,70.7043,70.6013,70.6575,36279.0
2023-03-28 09:55:00,75.5,75.51,75.32,75.43,55264.0,70.6481,70.6575,70.4797,70.5826,55264.0
2023-03-28 10:00:00,75.42,75.51,75.38,75.49,35020.0,70.5733,70.6575,70.5358,70.6388,35020.0
2023-03-28 10:05:00,75.5,75.7,75.5,75.55,64361.0,70.6481,70.8353,70.6481,70.6949,64361.0
2023-03-28 10:10:00,75.57,75.72,75.55,75.64,28953.0,70.7136,70.854,70.6949,70.7791,28953.0
2023-03-28 10:15:00,75.65,75.65,75.55,75.56,20090.0,70.7885,70.7885,70.6949,70.7043,20090.0
2023-03-28 10:20:00,75.55,75.56,75.41,75.45,18586.0,70.6949,70.7043,70.5639,70.6013,18586.0
2023-03-28 10:25:00,75.46,75.55,75.44,75.48,44783.0,70.6107,70.6949,70.592,70.6294,44783.0
2023-03-28 10:30:00,75.48,75.48,75.22,75.24,25710.0,70.6294,70.6294,70.3861,70.4048,25710.0
2023-03-28 10:35:00,75.25,75.34,75.24,75.31,25963.0,70.4142,70.4984,70.4048,70.4703,25963.0
2023-03-28 10:40:00,75.3,75.44,75.3,75.42,29818.0,70.461,70.592,70.461,70.5733,29818.0
2023-03-28 10:45:00,75.43,75.5,75.4,75.48,37656.0,70.5826,70.6481,70.5545,70.6294,37656.0
2023-03-28 10:50:00,75.48,75.56,75.47,75.52,23261.0,70.6294,70.7043,70.62,70.6668,23261.0
2023-03-28 10:55:00,75.51,75.54,75.45,75.47,21092.0,70.6575,70.6855,70.6013,70.62,21092.0
2023-03-28 11:00:00,75.47,75.7,75.46,75.69,22036.0,70.62,70.8353,70.6107,70.8259,22036.0
2023-03-28 11:05:00,75.69,75.79,75.69,75.78,15994.0,70.8259,70.9195,70.8259,70.9101,15994.0
2023-03-28 11:10:00,75.78,75.86,75.72,75.86,28193.0,70.9101,70.985,70.854,70.985,28193.0
2023-03-28 11:15:00,75.86,75.9,75.79,75.87,32049.0,70.985,71.0224,70.9195,70.9943,32049.0
2023-03-28 11:20:00,75.87,76.01,75.85,76.0,38248.0,70.9943,71.1253,70.9756,71.116,38248.0
2023-03-28 11:25:00,76.0,76.05,75.96,76.04,22762.0,71.116,71.1628,71.0786,71.1534,22762.0
2023-03-28 11:30:00,76.05,76.11,76.02,76.1,22278.0,71.1628,71.2189,71.1347,71.2096,22278.0
2023-03-28 11:35:00,76.12,76.24,76.11,76.23,32682.0,71.2283,71.3406,71.2189,71.3312,32682.0
2023-03-28 11:40:00,76.23,76.24,76.11,76.19,30595.0,71.3312,71.3406,71.2189,71.2938,30595.0
2023-03-28 11:45:00,76.18,76.25,76.18,76.25,29188.0,71.2844,71.3499,71.2844,71.3499,29188.0
2023-03-28 11:50:00,76.25,76.25,76.21,76.22,227177.0,71.3499,71.3499,71.3125,71.3218,227177.0
2023-03-28 11:55:00,76.23,76.24,76.16,76.21,56135.0,71.3312,71.3406,71.2657,71.3125,56135.0
2023-03-28 12:00:00,76.2,76.25,76.17,76.19,38924.0,71.3031,71.3499,71.2751,71.2938,38924.0
2023-03-28 12:05:00,76.2,76.2,76.12,76.18,24188.0,71.3031,71.3031,71.2283,71.2844,24188.0
2023-03-28 12:10:00,76.18,76.18,76.09,76.15,26711.0,71.2844,71.2844,71.2002,71.2563,26711.0
2023-03-28 12:15:00,76.16,76.25,76.14,76.24,31942.0,71.2657,71.3499,71.247,71.3406,31942.0
2023-03-28 12:20:00,76.25,76.25,76.12,76.12,30661.0,71.3499,71.3499,71.2283,71.2283,30661.0
2023-03-28 12:25:00,76.13,76.13,76.03,76.06,27479.0,71.2376,71.2376,71.1441,71.1721,27479.0
2023-03-28 12:30:00,76.07,76.12,76.07,76.11,19997.0,71.1815,71.2283,71.1815,71.2189,19997.0
2023-03-28 12:35:00,76.11,76.16,76.1,76.14,33312.0,71.2189,71.2657,71.2096,71.247,33312.0
2023-03-28 12:40:00,76.15,76.2,76.12,76.16,22658.0,71.2563,71.3031,71.2283,71.2657,22658.0
2023-03-28 12:45:00,76.15,76.15,76.04,76.04,24185.0,71.2563,71.2563,71.1534,71.1534,24185.0
2023-03-28 12:50:00,76.03,76.03,75.94,76.01,18409.0,71.1441,71.1441,71.0598,71.1253,18409.0
2023-03-28 12:55:00,76.01,76.01,75.81,75.82,40310.0,71.1253,71.1253,70.9382,70.9476,40310.0
2023-03-28 13:00:00,75.83,75.86,75.79,75.81,31128.0,70.9569,70.985,70.9195,70.9382,31128.0
2023-03-28 13:05:00,75.81,75.84,75.78,75.81,21104.0,70.9382,70.9663,70.9101,70.9382,21104.0
2023-03-28 13:10:00,75.81,75.88,75.8,75.85,22996.0,70.9382,71.0037,70.9288,70.9756,22996.0
2023-03-28 13:15:00,75.84,75.84,75.71,75.78,20389.0,70.9663,70.9663,70.8446,70.9101,20389.0
2023-03-28 13:20:00,75.79,75.8,75.74,75.74,16350.0,70.9195,70.9288,70.8727,70.8727,16350.0
2023-03-28 13:25:00,75.73,75.73,75.64,75.64,20051.0,70.8633,70.8633,70.7791,70.7791,20051.0
2023-03-28 13:30:00,75.64,75.66,75.46,75.46,73443.0,70.7791,70.7978,70.6107,70.6107,73443.0
2023-03-28 13:35:00,75.46,75.52,75.33,75.37,44219.0,70.6107,70.6668,70.489,70.5265,44219.0
2023-03-28 13:40:00,75.37,75.39,75.25,75.31,96439.0,70.5265,70.5452,70.4142,70.4703,96439.0
2023-03-28 13:45:00,75.3,75.4,75.25,75.31,44592.0,70.461,70.5545,70.4142,70.4703,44592.0
2023-03-28 13:50:00,75.31,75.37,75.21,75.25,28892.0,70.4703,70.5265,70.3768,70.4142,28892.0
2023-03-28 13:55:00,75.25,75.26,75.1,75.14,42786.0,70.4142,70.4235,70.2738,70.3112,42786.0
2023-03-28 14:00:00,75.13,75.13,74.98,75.08,98301.0,70.3019,70.3019,70.1615,70.2551,98301.0
2023-03-28 14:05:00,75.08,75.11,74.96,74.97,57577.0,70.2551,70.2832,70.1428,70.1522,57577.0
2023-03-28 14:10:00,74.96,75.0,74.82,75.0,54213.0,70.1428,70.1802,70.0118,70.1802,54213.0
2023-03-28 14:15:00,74.99,75.06,74.98,75.06,28164.0,70.1709,70.2364,70.1615,70.2364,28164.0
2023-03-28 14:20:00,75.06,75.17,75.05,75.07,33802.0,70.2364,70.3393,70.227,70.2457,33802.0
2023-03-28 14:25:00,75.07,75.24,75.07,75.17,38651.0,70.2457,70.4048,70.2457,70.3393,38651.0
2023-03-28 14:30:00,75.16,75.21,75.1,75.12,41595.0,70.33,70.3768,70.2738,70.2925,41595.0
2023-03-28 14:35:00,75.12,75.22,75.12,75.22,50767.0,70.2925,70.3861,70.2925,70.3861,50767.0
2023-03-28 14:40:00,75.22,75.29,75.2,75.27,19528.0,70.3861,70.4516,70.3674,70.4329,19528.0
2023-03-28 14:45:00,75.28,75.32,75.22,75.24,23023.0,70.4423,70.4797,70.3861,70.4048,23023.0
2023-03-28 14:50:00,75.24,75.29,75.15,75.17,31634.0,70.4048,70.4516,70.3206,70.3393,31634.0
2023-03-28 14:55:00,75.18,75.18,75.1,75.14,30132.0,70.3487,70.3487,70.2738,70.3112,30132.0
2023-03-28 15:00:00,75.15,75.19,75.11,75.13,30378.0,70.3206,70.358,70.2832,70.3019,30378.0
2023-03-28 15:05:00,75.12,75.13,75.07,75.13,29828.0,70.2925,70.3019,70.2457,70.3019,29828.0
2023-03-28 15:10:00,75.13,75.16,75.07,75.07,42241.0,70.3019,70.33,70.2457,70.2457,42241.0
2023-03-28 15:15:00,75.06,75.1,75.0,75.02,37478.0,70.2364,70.2738,70.1802,70.199,37478.0
2023-03-28 15:20:00,75.02,75.08,74.98,75.01,63893.0,70.199,70.2551,70.1615,70.1896,63893.0
2023-03-28 15:25:00,75.0,75.05,74.96,75.0,35505.0,70.1802,70.227,70.1428,70.1802,35505.0
2023-03-28 15:30:00,75.0,75.02,74.87,74.97,98186.0,70.1802,70.199,70.0586,70.1522,98186.0
2023-03-28 15:35:00,74.97,75.07,74.89,74.97,87675.0,70.1522,70.2457,70.0773,70.1522,87675.0
2023-03-28 15:40:00,74.97,75.03,74.96,75.0,47042.0,70.1522,70.2083,70.1428,70.1802,47042.0
2023-03-28 15:45:00,74.99,75.02,74.94,75.0,71654.0,70.1709,70.199,70.1241,70.1802,71654.0
2023-03-28 15:50:00,75.01,75.08,74.96,75.02,137687.0,70.1896,70.2551,70.1428,70.199,137687.0
2023-03-28 15:55:00,75.03,75.28,75.02,75.24,342884.0,70.2083,70.4423,70.199,70.4048,342884.0
2023-03-29 09:30:00,75.47,75.86,75.46,75.72,154685.0,70.62,70.985,70.6107,70.854,154685.0
2023-03-29 09:35:00,75.72,75.85,75.69,75.77,66501.0,70.854,70.9756,70.8259,70.9008,66501.0
2023-03-29 09:40:00,75.76,75.88,75.68,75.88,74400.0,70.8914,71.0037,70.8165,71.0037,74400.0
2023-03-29 09:45:00,75.89,76.13,75.84,76.06,77686.0,71.0131,71.2376,70.9663,71.1721,77686.0
2023-03-29 09:50:00,76.05,76.14,75.9,75.93,49185.0,71.1628,71.247,71.0224,71.0505,49185.0
2023-03-29 09:55:00,75.93,76.0,75.9,75.96,29206.0,71.0505,71.116,71.0224,71.0786,29206.0
2023-03-29 10:00:00,75.97,76.05,75.92,75.95,96605.0,71.0879,71.1628,71.0411,71.0692,96605.0
2023-03-29 10:05:00,75.95,76.01,75.79,75.94,65336.0,71.0692,71.1253,70.9195,71.0598,65336.0
2023-03-29 10:10:00,75.96,76.02,75.88,75.93,54661.0,71.0786,71.1347,71.0037,71.0505,54661.0
2023-03-29 10:15:00,75.93,75.97,75.83,75.86,19350.0,71.0505,71.0879,70.9569,70.985,19350.0
2023-03-29 10:20:00,75.86,75.95,75.78,75.8,35597.0,70.985,71.0692,70.9101,70.9288,35597.0
2023-03-29 10:25:00,75.8,75.88,75.79,75.86,28308.0,70.9288,71.0037,70.9195,70.985,28308.0
2023-03-29 10:30:00,75.86,75.98,75.86,75.95,31787.0,70.985,71.0973,70.985,71.0692,31787.0
2023-03-29 10:35:00,75.94,76.06,75.89,75.9,29611.0,71.0598,71.1721,71.0131,71.0224,29611.0
2023-03-29 10:40:00,75.9,76.04,75.9,76.01,27394.0,71.0224,71.1534,71.0224,71.1253,27394.0
2023-03-29 10:45:00,76.01,76.13,76.0,76.05,60207.0,71.1253,71.2376,71.116,71.1628,60207.0
2023-03-29 10:50:00,76.05,76.1,76.05,76.08,14894.0,71.1628,71.2096,71.1628,71.1908,14894.0
2023-03-29 10:55:00,76.07,76.08,75.91,75.92,24289.0,71.1815,71.1908,71.0318,71.0411,24289.0
2023-03-29 11:00:00,75.9,75.91,75.84,75.85,14476.0,71.0224,71.0318,70.9663,70.9756,14476.0
2023-03-29 11:05:00,75.84,75.89,75.78,75.87,39150.0,70.9663,71.0131,70.9101,70.9943,39150.0
2023-03-29 11:10:00,75.87,76.06,75.85,76.03,64321.0,70.9943,71.1721,70.9756,71.1441,64321.0
2023-03-29 11:15:00,76.04,76.14,75.97,75.99,42738.0,71.1534,71.247,71.0879,71.1066,42738.0
2023-03-29 11:20:00,76.0,76.15,75.98,76.07,17448.0,71.116,71.2563,71.0973,71.1815,17448.0
2023-03-29 11:25:00,76.07,76.07,75.9,75.93,57620.0,71.1815,71.1815,71.0224,71.0505,57620.0
2023-03-29 11:30:00,75.93,75.96,75.9,75.94,37973.0,71.0505,71.0786,71.0224,71.0598,37973.0
2023-03-29 11:35:00,75.94,75.95,75.89,75.92,31274.0,71.0598,71.0692,71.0131,71.0411,31274.0
2023-03-29 11:40:00,75.91,76.02,75.89,76.02,37286.0,71.0318,71.1347,71.0131,71.1347,37286.0
2023-03-29 11:45:00,76.02,76.05,75.97,76.02,24196.0,71.1347,71.1628,71.0879,71.1347,24196.0
2023-03-29 11:50:00,76.02,76.15,76.0,76.14,66261.0,71.1347,71.2563,71.116,71.247,66261.0
2023-03-29 11:55:00,76.14,76.18,76.09,76.12,27378.0,71.247,71.2844,71.2002,71.2283,27378.0
2023-03-29 12:00:00,76.12,76.19,76.11,76.17,24338.0,71.2283,71.2938,71.2189,71.2751,24338.0
2023-03-29 12:05:00,76.17,76.17,76.08,76.13,29923.0,71.2751,71.2751,71.1908,71.2376,29923.0
2023-03-29 12:10:00,76.13,76.17,76.1,76.17,17345.0,71.2376,71.2751,71.2096,71.2751,17345.0
2023-03-29 12:15:00,76.16,76.16,76.07,76.12,126707.0,71.2657,71.2657,71.1815,71.2283,126707.0
2023-03-29 12:20:00,76.12,76.23,76.11,76.2,64514.0,71.2283,71.3312,71.2189,71.3031,64514.0
2023-03-29 12:25:00,76.19,76.25,76.17,76.21,63187.0,71.2938,71.3499,71.2751,71.3125,63187.0
2023-03-29 12:30:00,76.22,76.25,76.21,76.22,43178.0,71.3218,71.3499,71.3125,71.3218,43178.0
2023-03-29 12:35:00,76.21,76.22,76.14,76.2,25766.0,71.3125,71.3218,71.247,71.3031,25766.0
2023-03-29 12:40:00,76.21,76.21,76.14,76.18,30252.0,71.3125,71.3125,71.247,71.2844,30252.0
2023-03-29 12:45:00,76.18,76.19,76.1,76.17,41089.0,71.2844,71.2938,71.2096,71.2751,41089.0
2023-03-29 12:50:00,76.17,76.18,76.09,76.14,22113.0,71.2751,71.2844,71.2002,71.247,22113.0
2023-03-29 12:55:00,76.14,76.18,76.1,76.17,21076.0,71.247,71.2844,71.2096,71.2751,21076.0
2023-03-29 13:00:00,76.17,76.18,76.09,76.18,41111.0,71.2751,71.2844,71.2002,71.2844,41111.0
2023-03-29 13:05:00,76.18,76.28,76.18,76.28,49595.0,71.2844,71.378,71.2844,71.378,49595.0
2023-03-29 13:10:00,76.27,76.31,76.18,76.2,52110.0,71.3686,71.4061,71.2844,71.3031,52110.0
2023-03-29 13:15:00,76.2,76.26,76.15,76.19,30024.0,71.3031,71.3593,71.2563,71.2938,30024.0
2023-03-29 13:20:00,76.2,76.24,76.17,76.21,13151.0,71.3031,71.3406,71.2751,71.3125,13151.0
2023-03-29 13:25:00,76.21,76.27,76.2,76.23,49974.0,71.3125,71.3686,71.3031,71.3312,49974.0
2023-03-29 13:30:00,76.23,76.25,76.18,76.19,15243.0,71.3312,71.3499,71.2844,71.2938,15243.0
2023-03-29 13:35:00,76.19,76.19,76.09,76.14,44665.0,71.2938,71.2938,71.2002,71.247,44665.0
2023-03-29 13:40:00,76.14,76.17,76.06,76.06,19775.0,71.247,71.2751,71.1721,71.1721,19775.0
2023-03-29 13:45:00,76.07,76.07,75.93,75.94,14539.0,71.1815,71.1815,71.0505,71.0598,14539.0
2023-03-29 13:50:00,75.93,75.94,75.89,75.91,26118.0,71.0505,71.0598,71.0131,71.0318,26118.0
2023-03-29 13:55:00,75.91,75.93,75.83,75.84,26047.0,71.0318,71.0505,70.9569,70.9663,26047.0
2023-03-29 14:00:00,75.84,75.87,75.77,75.84,21075.0,70.9663,70.9943,70.9008,70.9663,21075.0
2023-03-29 14:05:00,75.84,76.02,75.84,76.01,32721.0,70.9663,71.1347,70.9663,71.1253,32721.0
2023-03-29 14:10:00,76.01,76.09,76.01,76.04,15449.0,71.1253,71.2002,71.1253,71.1534,15449.0
2023-03-29 14:15:00,76.04,76.09,76.02,76.05,23147.0,71.1534,71.2002,71.1347,71.1628,23147.0
2023-03-29 14:20:00,76.03,76.06,76.01,76.06,12817.0,71.1441,71.1721,71.1253,71.1721,12817.0
2023-03-29 14:25:00,76.05,76.15,76.04,76.15,22859.0,71.1628,71.2563,71.1534,71.2563,22859.0
2023-03-29 14:30:00,76.15,76.15,76.04,76.05,53594.0,71.2563,71.2563,71.1534,71.1628,53594.0
2023-03-29 14:35:00,76.06,76.1,76.03,76.08,31410.0,71.1721,71.2096,71.1441,71.1908,31410.0
2023-03-29 14:40:00,76.09,76.16,76.06,76.12,29998.0,71.2002,71.2657,71.1721,71.2283,29998.0
2023-03-29 14:45:00,76.11,76.11,76.05,76.06,25041.0,71.2189,71.2189,71.1628,71.1721,25041.0
2023-03-29 14:50:00,76.07,76.12,76.02,76.09,46846.0,71.1815,71.2283,71.1347,71.2002,46846.0
2023-03-29 14:55:00,76.09,76.17,76.09,76.16,42324.0,71.2002,71.2751,71.2002,71.2657,42324.0
2023-03-29 15:00:00,76.16,76.25,76.13,76.23,76578.0,71.2657,71.3499,71.2376,71.3312,76578.0
2023-03-29 15:05:00,76.24,76.25,76.16,76.16,43147.0,71.3406,71.3499,71.2657,71.2657,43147.0
2023-03-29 15:10:00,76.17,76.18,76.1,76.16,30525.0,71.2751,71.2844,71.2096,71.2657,30525.0
2023-03-29 15:15:00,76.16,76.22,76.12,76.15,59714.0,71.2657,71.3218,71.2283,71.2563,59714.0
2023-03-29 15:20:00,76.14,76.17,76.07,76.09,38969.0,71.247,71.2751,71.1815,71.2002,38969.0
2023-03-29 15:25:00,76.09,76.13,76.04,76.1,42693.0,71.2002,71.2376,71.1534,71.2096,42693.0
2023-03-29 15:30:00,76.1,76.2,76.09,76.16,57564.0,71.2096,71.3031,71.2002,71.2657,57564.0
2023-03-29 15:35:00,76.15,76.2,76.11,76.12,60234.0,71.2563,71.3031,71.2189,71.2283,60234.0
2023-03-29 15:40:00,76.12,76.12,76.02,76.06,59112.0,71.2283,71.2283,71.1347,71.1721,59112.0
2023-03-29 15:45:00,76.06,76.18,76.06,76.17,66237.0,71.1721,71.2844,71.1721,71.2751,66237.0
2023-03-29 15:50:00,76.18,76.25,76.14,76.17,133817.0,71.2844,71.3499,71.247,71.2751,133817.0
2023-03-29 15:55:00,76.18,76.2,76.06,76.12,355664.0,71.2844,71.3031,71.1721,71.2283,355664.0
2023-03-30 09:30:00,76.37,76.51,76.17,76.45,202400.0,71.4622,71.5932,71.2751,71.5371,202400.0
2023-03-30 09:35:00,76.48,76.56,76.37,76.42,100510.0,71.5651,71.64,71.4622,71.509,100510.0
2023-03-30 09:40:00,76.42,76.51,76.33,76.35,58761.0,71.509,71.5932,71.4248,71.4435,58761.0
2023-03-30 09:45:00,76.36,76.56,76.25,76.5,141718.0,71.4528,71.64,71.3499,71.5839,141718.0
2023-03-30 09:50:00,76.52,76.67,76.52,76.67,107905.0,71.6026,71.7429,71.6026,71.7429,107905.0
2023-03-30 09:55:00,76.67,76.78,76.62,76.75,65813.0,71.7429,71.8459,71.6961,71.8178,65813.0
2023-03-30 10:00:00,76.76,76.95,76.73,76.94,126245.0,71.8271,72.0049,71.7991,71.9956,126245.0
2023-03-30 10:05:00,76.95,76.95,76.8,76.84,57501.0,72.0049,72.0049,71.8646,71.902,57501.0
2023-03-30 10:10:00,76.84,76.93,76.75,76.85,120131.0,71.902,71.9862,71.8178,71.9114,120131.0
2023-03-30 10:15:00,76.84,77.02,76.78,77.0,93416.0,71.902,72.0704,71.8459,72.0517,93416.0
2023-03-30 10:20:00,77.0,77.01,76.8,76.8,47567.0,72.0517,72.0611,71.8646,71.8646,47567.0
2023-03-30 10:25:00,76.8,76.91,76.75,76.84,54399.0,71.8646,71.9675,71.8178,71.902,54399.0
2023-03-30 10:30:00,76.83,76.9,76.71,76.72,135232.0,71.8926,71.9581,71.7804,71.7897,135232.0
2023-03-30 10:35:00,76.72,76.87,76.72,76.81,49997.0,71.7897,71.9301,71.7897,71.8739,49997.0
2023-03-30 10:40:00,76.82,76.94,76.8,76.84,60792.0,71.8833,71.9956,71.8646,71.902,60792.0
2023-03-30 10:45:00,76.84,76.87,76.77,76.78,38258.0,71.902,71.9301,71.8365,71.8459,38258.0
2023-03-30 10:50:00,76.78,76.81,76.7,76.74,50591.0,71.8459,71.8739,71.771,71.8084,50591.0
2023-03-30 10:55:00,76.73,76.77,76.55,76.59,49645.0,71.7991,71.8365,71.6306,71.6681,49645.0
2023-03-30 11:00:00,76.58,76.66,76.49,76.63,41879.0,71.6587,71.7336,71.5745,71.7055,41879.0
2023-03-30 11:05:00,76.63,76.63,76.53,76.56,43780.0,71.7055,71.7055,71.6119,71.64,43780.0
2023-03-30 11:10:00,76.56,76.6,76.45,76.5,54736.0,71.64,71.6774,71.5371,71.5839,54736.0
2023-03-30 11:15:00,76.5,76.57,76.48,76.52,29078.0,71.5839,71.6494,71.5651,71.6026,29078.0
2023-03-30 11:20:00,76.52,76.7,76.51,76.66,54347.0,71.6026,71.771,71.5932,71.7336,54347.0
2023-03-30 11:25:00,76.66,76.74,76.62,76.7,47752.0,71.7336,71.8084,71.6961,71.771,47752.0
2023-03-30 11:30:00,76.7,76.72,76.55,76.55,61000.0,71.771,71.7897,71.6306,71.6306,61000.0
2023-03-30 11:35:00,76.55,76.58,76.46,76.48,42746.0,71.6306,71.6587,71.5464,71.5651,42746.0
2023-03-30 11:40:00,76.47,76.49,76.39,76.41,46787.0,71.5558,71.5745,71.4809,71.4996,46787.0
2023-03-30 11:45:00,76.4,76.41,76.27,76.28,114971.0,71.4903,71.4996,71.3686,71.378,114971.0
2023-03-30 11:50:00,76.28,76.52,76.28,76.51,48207.0,71.378,71.6026,71.378,71.5932,48207.0
2023-03-30 11:55:00,76.52,76.63,76.45,76.48,43395.0,71.6026,71.7055,71.5371,71.5651,43395.0
2023-03-30 12:00:00,76.48,76.56,76.36,76.53,25364.0,71.5651,71.64,71.4528,71.6119,25364.0
2023-03-30 12:05:00,76.53,76.62,76.47,76.6,33866.0,71.6119,71.6961,71.5558,71.6774,33866.0
2023-03-30 12:10:00,76.61,76.69,76.59,76.6,30055.0,71.6868,71.7616,71.6681,71.6774,30055.0
2023-03-30 12:15:00,76.57,76.57,76.49,76.52,25832.0,71.6494,71.6494,71.5745,71.6026,25832.0
2023-03-30 12:20:00,76.52,76.53,76.41,76.42,21163.0,71.6026,71.6119,71.4996,71.509,21163.0
2023-03-30 12:25:00,76.42,76.49,76.42,76.46,17104.0,71.509,71.5745,71.509,71.5464,17104.0
2023-03-30 12:30:00,76.45,76.45,76.29,76.31,25093.0,71.5371,71.5371,71.3873,71.4061,25093.0
2023-03-30 12:35:00,76.31,76.37,76.24,76.33,20972.0,71.4061,71.4622,71.3406,71.4248,20972.0
2023-03-30 12:40:00,76.33,76.42,76.3,76.31,37711.0,71.4248,71.509,71.3967,71.4061,37711.0
2023-03-30 12:45:00,76.32,76.33,76.24,76.3,20730.0,71.4154,71.4248,71.3406,71.3967,20730.0
2023-03-30 12:50:00,76.28,76.32,76.25,76.3,26322.0,71.378,71.4154,71.3499,71.3967,26322.0
2023-03-30 12:55:00,76.31,76.38,76.29,76.34,22929.0,71.4061,71.4716,71.3873,71.4341,22929.0
2023-03-30 13:00:00,76.33,76.47,76.33,76.43,18089.0,71.4248,71.5558,71.4248,71.5183,18089.0
2023-03-30 13:05:00,76.42,76.48,76.27,76.32,19939.0,71.509,71.5651,71.3686,71.4154,19939.0
2023-03-30 13:10:00,76.33,76.45,76.3,76.39,14470.0,71.4248,71.5371,71.3967,71.4809,14470.0
2023-03-30 13:15:00,76.39,76.39,76.22,76.28,20727.0,71.4809,71.4809,71.3218,71.378,20727.0
2023-03-30 13:20:00,76.29,76.4,76.29,76.33,29664.0,71.3873,71.4903,71.3873,71.4248,29664.0
2023-03-30 13:25:00,76.33,76.37,76.26,76.36,40814.0,71.4248,71.4622,71.3593,71.4528,40814.0
2023-03-30 13:30:00,76.36,76.37,76.24,76.25,27904.0,71.4528,71.4622,71.3406,71.3499,27904.0
2023-03-30 13:35:00,76.24,76.31,76.21,76.25,64639.0,71.3406,71.4061,71.3125,71.3499,64639.0
2023-03-30 13:40:00,76.25,76.29,76.22,76.26,45482.0,71.3499,71.3873,71.3218,71.3593,45482.0
2023-03-30 13:45:00,76.25,76.26,76.21,76.25,33906.0,71.3499,71.3593,71.3125,71.3499,33906.0
2023-03-30 13:50:00,76.24,76.28,76.23,76.25,26048.0,71.3406,71.378,71.3312,71.3499,26048.0
2023-03-30 13:55:00,76.24,76.34,76.23,76.32,44066.0,71.3406,71.4341,71.3312,71.4154,44066.0
2023-03-30 14:00:00,76.32,76.46,76.31,76.46,47182.0,71.4154,71.5464,71.4061,71.5464,47182.0
2023-03-30 14:05:00,76.47,76.55,76.45,76.51,34013.0,71.5558,71.6306,71.5371,71.5932,34013.0
2023-03-30 14:10:00,76.5,76.54,76.47,76.5,19817.0,71.5839,71.6213,71.5558,71.5839,19817.0
2023-03-30 14:15:00,76.5,76.57,76.45,76.53,23064.0,71.5839,71.6494,71.5371,71.6119,23064.0
2023-03-30 14:20:00,76.53,76.62,76.52,76.62,30127.0,71.6119,71.6961,71.6026,71.6961,30127.0
2023-03-30 14:25:00,76.62,76.75,76.61,76.72,32846.0,71.6961,71.8178,71.6868,71.7897,32846.0
2023-03-30 14:30:00,76.72,76.86,76.71,76.86,40338.0,71.7897,71.9207,71.7804,71.9207,40338.0
2023-03-30 14:35:00,76.86,76.87,76.7,76.74,87197.0,71.9207,71.9301,71.771,71.8084,87197.0
2023-03-30 14:40:00,76.75,76.75,76.65,76.68,26067.0,71.8178,71.8178,71.7242,71.7523,26067.0
2023-03-30 14:45:00,76.69,76.69,76.57,76.58,25578.0,71.7616,71.7616,71.6494,71.6587,25578.0
2023-03-30 14:50:00,76.57,76.6,76.53,76.58,24370.0,71.6494,71.6774,71.6119,71.6587,24370.0
2023-03-30 14:55:00,76.57,76.62,76.54,76.55,32925.0,71.6494,71.6961,71.6213,71.6306,32925.0
2023-03-30 15:00:00,76.56,76.68,76.5,76.67,34092.0,71.64,71.7523,71.5839,71.7429,34092.0
2023-03-30 15:05:00,76.67,76.67,76.54,76.56,43815.0,71.7429,71.7429,71.6213,71.64,43815.0
2023-03-30 15:10:00,76.54,76.55,76.45,76.49,41538.0,71.6213,71.6306,71.5371,71.5745,41538.0
2023-03-30 15:15:00,76.49,76.52,76.44,76.45,31588.0,71.5745,71.6026,71.5277,71.5371,31588.0
2023-03-30 15:20:00,76.45,76.51,76.44,76.51,42659.0,71.5371,71.5932,71.5277,71.5932,42659.0
2023-03-30 15:25:00,76.51,76.57,76.48,76.52,37106.0,71.5932,71.6494,71.5651,71.6026,37106.0
2023-03-30 15:30:00,76.52,76.54,76.47,76.52,62612.0,71.6026,71.6213,71.5558,71.6026,62612.0
2023-03-30 15:35:00,76.53,76.53,76.43,76.45,82079.0,71.6119,71.6119,71.5183,71.5371,82079.0
2023-03-30 15:40:00,76.44,76.49,76.4,76.46,96474.0,71.5277,71.5745,71.4903,71.5464,96474.0
2023-03-30 15:45:00,76.47,76.48,76.39,76.41,101040.0,71.5558,71.5651,71.4809,71.4996,101040.0
2023-03-30 15:50:00,76.42,76.56,76.42,76.48,117670.0,71.509,71.64,71.509,71.5651,117670.0
2023-03-30 15:55:00,76.48,76.62,76.47,76.59,286118.0,71.5651,71.6961,71.5558,71.6681,286118.0
2023-03-31 09:30:00,76.77,76.98,76.51,76.6,173769.0,71.8365,72.033,71.5932,71.6774,173769.0
2023-03-31 09:35:00,76.59,76.75,76.58,76.67,34111.0,71.6681,71.8178,71.6587,71.7429,34111.0
2023-03-31 09:40:00,76.65,76.84,76.6,76.64,49648.0,71.7242,71.902,71.6774,71.7149,49648.0
2023-03-31 09:45:00,76.65,76.65,76.47,76.48,45709.0,71.7242,71.7242,71.5558,71.5651,45709.0
2023-03-31 09:50:00,76.5,76.56,76.31,76.53,48156.0,71.5839,71.64,71.4061,71.6119,48156.0
2023-03-31 09:55:00,76.54,76.58,76.49,76.57,41780.0,71.6213,71.6587,71.5745,71.6494,41780.0
2023-03-31 10:00:00,76.58,76.72,76.55,76.59,65614.0,71.6587,71.7897,71.6306,71.6681,65614.0
2023-03-31 10:05:00,76.62,76.66,76.54,76.56,105773.0,71.6961,71.7336,71.6213,71.64,105773.0
2023-03-31 10:10:00,76.56,76.65,76.51,76.6,46958.0,71.64,71.7242,71.5932,71.6774,46958.0
2023-03-31 10:15:00,76.61,76.61,76.43,76.45,117968.0,71.6868,71.6868,71.5183,71.5371,117968.0
2023-03-31 10:20:00,76.45,76.54,76.33,76.33,136549.0,71.5371,71.6213,71.4248,71.4248,136549.0
2023-03-31 10:25:00,76.33,76.62,76.32,76.48,81938.0,71.4248,71.6961,71.4154,71.5651,81938.0
2023-03-31 10:30:00,76.47,76.62,76.45,76.54,42921.0,71.5558,71.6961,71.5371,71.6213,42921.0
2023-03-31 10:35:00,76.55,76.59,76.37,76.44,53835.0,71.6306,71.6681,71.4622,71.5277,53835.0
2023-03-31 10:40:00,76.44,76.49,76.38,76.38,53658.0,71.5277,71.5745,71.4716,71.4716,53658.0
2023-03-31 10:45:00,76.38,76.39,76.25,76.29,38542.0,71.4716,71.4809,71.3499,71.3873,38542.0
2023-03-31 10:50:00,76.29,76.3,76.17,76.18,58900.0,71.3873,71.3967,71.2751,71.2844,58900.0
2023-03-31 10:55:00,76.18,76.2,75.99,76.0,213780.0,71.2844,71.3031,71.1066,71.116,213780.0
2023-03-31 11:00:00,76.0,76.18,75.98,76.15,146408.0,71.116,71.2844,71.0973,71.2563,146408.0
2023-03-31 11:05:00,76.14,76.3,76.14,76.23,93138.0,71.247,71.3967,71.247,71.3312,93138.0
2023-03-31 11:10:00,76.23,76.3,76.19,76.28,85501.0,71.3312,71.3967,71.2938,71.378,85501.0
2023-03-31 11:15:00,76.28,76.42,76.27,76.4,86500.0,71.378,71.509,71.3686,71.4903,86500.0
2023-03-31 11:20:00,76.4,76.58,76.39,76.5,109873.0,71.4903,71.6587,71.4809,71.5839,109873.0
2023-03-31 11:25:00,76.49,76.49,76.37,76.39,58749.0,71.5745,71.5745,71.4622,71.4809,58749.0
2023-03-31 11:30:00,76.4,76.51,76.37,76.49,142620.0,71.4903,71.5932,71.4622,71.5745,142620.0
2023-03-31 11:35:00,76.49,76.5,76.38,76.39,66987.0,71.5745,71.5839,71.4716,71.4809,66987.0
2023-03-31 11:40:00,76.38,76.38,76.22,76.23,87473.0,71.4716,71.4716,71.3218,71.3312,87473.0
2023-03-31 11:45:00,76.23,76.29,76.23,76.28,49055.0,71.3312,71.3873,71.3312,71.378,49055.0
2023-03-31 11:50:00,76.28,76.46,76.27,76.42,101452.0,71.378,71.5464,71.3686,71.509,101452.0
2023-03-31 11:55:00,76.43,76.48,76.38,76.42,50288.0,71.5183,71.5651,71.4716,71.509,50288.0
2023-03-31 12:00:00,76.42,76.44,76.39,76.41,43868.0,71.509,71.5277,71.4809,71.4996,43868.0
2023-03-31 12:05:00,76.41,76.42,76.35,76.41,20384.0,71.4996,71.509,71.4435,71.4996,20384.0
2023-03-31 12:10:00,76.42,76.42,76.33,76.34,38019.0,71.509,71.509,71.4248,71.4341,38019.0
2023-03-31 12:15:00,76.34,76.35,76.28,76.32,54447.0,71.4341,71.4435,71.378,71.4154,54447.0
2023-03-31 12:20:00,76.31,76.4,76.3,76.38,49514.0,71.4061,71.4903,71.3967,71.4716,49514.0
2023-03-31 12:25:00,76.37,76.4,76.27,76.32,83666.0,71.4622,71.4903,71.3686,71.4154,83666.0
2023-03-31 12:30:00,76.32,76.33,76.23,76.25,43644.0,71.4154,71.4248,71.3312,71.3499,43644.0
2023-03-31 12:35:00,76.25,76.3,76.24,76.28,41254.0,71.3499,71.3967,71.3406,71.378,41254.0
2023-03-31 12:40:00,76.27,76.29,76.16,76.16,51345.0,71.3686,71.3873,71.2657,71.2657,51345.0
2023-03-31 12:45:00,76.16,76.2,76.14,76.16,25005.0,71.2657,71.3031,71.247,71.2657,25005.0
2023-03-31 12:50:00,76.16,76.29,76.16,76.25,46813.0,71.2657,71.3873,71.2657,71.3499,46813.0
2023-03-31 12:55:00,76.25,76.32,76.24,76.31,37868.0,71.3499,71.4154,71.3406,71.4061,37868.0
2023-03-31 13:00:00,76.31,76.37,76.27,76.35,105097.0,71.4061,71.4622,71.3686,71.4435,105097.0
2023-03-31 13:05:00,76.35,76.4,76.31,76.38,22541.0,71.4435,71.4903,71.4061,71.4716,22541.0
2023-03-31 13:10:00,76.37,76.44,76.34,76.42,83401.0,71.4622,71.5277,71.4341,71.509,83401.0
2023-03-31 13:15:00,76.41,76.43,76.37,76.42,76777.0,71.4996,71.5183,71.4622,71.509,76777.0
2023-03-31 13:20:00,76.42,76.42,76.36,76.39,49074.0,71.509,71.509,71.4528,71.4809,49074.0
2023-03-31 13:25:00,76.39,76.4,76.37,76.4,27109.0,71.4809,71.4903,71.4622,71.4903,27109.0
2023-03-31 13:30:00,76.4,76.4,76.35,76.4,39760.0,71.4903,71.4903,71.4435,71.4903,39760.0
2023-03-31 13:35:00,76.39,76.41,76.37,76.39,40747.0,71.4809,71.4996,71.4622,71.4809,40747.0
2023-03-31 13:40:00,76.39,76.4,76.32,76.38,61280.0,71.4809,71.4903,71.4154,71.4716,61280.0
2023-03-31 13:45:00,76.37,76.41,76.35,76.4,53024.0,71.4622,71.4996,71.4435,71.4903,53024.0
2023-03-31 13:50:00,76.41,76.46,76.4,76.41,38991.0,71.4996,71.5464,71.4903,71.4996,38991.0
2023-03-31 13:55:00,76.41,76.47,76.37,76.44,40828.0,71.4996,71.5558,71.4622,71.5277,40828.0
2023-03-31 14:00:00,76.44,76.58,76.43,76.56,82424.0,71.5277,71.6587,71.5183,71.64,82424.0
2023-03-31 14:05:00,76.55,76.62,76.46,76.62,60842.0,71.6306,71.6961,71.5464,71.6961,60842.0
2023-03-31 14:10:00,76.61,76.66,76.56,76.56,23911.0,71.6868,71.7336,71.64,71.64,23911.0
2023-03-31 14:15:00,76.57,76.66,76.55,76.66,37175.0,71.6494,71.7336,71.6306,71.7336,37175.0
2023-03-31 14:20:00,76.65,76.75,76.65,76.68,42334.0,71.7242,71.8178,71.7242,71.7523,42334.0
2023-03-31 14:25:00,76.67,76.7,76.62,76.7,50543.0,71.7429,71.771,71.6961,71.771,50543.0
2023-03-31 14:30:00,76.71,76.81,76.68,76.79,43173.0,71.7804,71.8739,71.7523,71.8552,43173.0
2023-03-31 14:35:00,76.78,76.79,76.69,76.72,36132.0,71.8459,71.8552,71.7616,71.7897,36132.0
2023-03-31 14:40:00,76.73,76.79,76.71,76.76,23432.0,71.7991,71.8552,71.7804,71.8271,23432.0
2023-03-31 14:45:00,76.76,76.92,76.75,76.91,62324.0,71.8271,71.9769,71.8178,71.9675,62324.0
2023-03-31 14:50:00,76.91,76.97,76.89,76.92,35263.0,71.9675,72.0236,71.9488,71.9769,35263.0
2023-03-31 14:55:00,76.94,76.94,76.76,76.8,39994.0,71.9956,71.9956,71.8271,71.8646,39994.0
2023-03-31 15:00:00,76.8,76.98,76.79,76.98,46599.0,71.8646,72.033,71.8552,72.033,46599.0
2023-03-31 15:05:00,76.98,76.98,76.81,76.81,39559.0,72.033,72.033,71.8739,71.8739,39559.0
2023-03-31 15:10:00,76.81,76.86,76.72,76.79,46355.0,71.8739,71.9207,71.7897,71.8552,46355.0
2023-03-31 15:15:00,76.78,76.89,76.76,76.88,144219.0,71.8459,71.9488,71.8271,71.9394,144219.0
2023-03-31 15:20:00,76.89,76.98,76.86,76.96,62522.0,71.9488,72.033,71.9207,72.0143,62522.0
2023-03-31 15:25:00,76.97,77.0,76.87,76.91,47942.0,72.0236,72.0517,71.9301,71.9675,47942.0
2023-03-31 15:30:00,76.92,76.97,76.85,76.89,97153.0,71.9769,72.0236,71.9114,71.9488,97153.0
2023-03-31 15:35:00,76.88,76.92,76.69,76.69,91999.0,71.9394,71.9769,71.7616,71.7616,91999.0
2023-03-31 15:40:00,76.69,76.81,76.67,76.77,96866.0,71.7616,71.8739,71.7429,71.8365,96866.0
2023-03-31 15:45:00,76.77,76.82,76.69,76.79,98877.0,71.8365,71.8833,71.7616,71.8552,98877.0
2023-03-31 15:50:00,76.79,76.88,76.76,76.81,147775.0,71.8552,71.9394,71.8271,71.8739,147775.0
2023-03-31 15:55:00,76.81,77.12,76.81,77.07,504170.0,71.8739,72.164,71.8739,72.1172,504170.0
2023-04-03 09:30:00,77.05,77.05,76.47,76.53,170767.0,72.0985,72.0985,71.5558,71.6119,170767.0
2023-04-03 09:35:00,76.55,76.68,76.31,76.36,46225.0,71.6306,71.7523,71.4061,71.4528,46225.0
2023-04-03 09:40:00,76.37,76.44,76.15,76.15,66726.0,71.4622,71.5277,71.2563,71.2563,66726.0
2023-04-03 09:45:00,76.15,76.27,76.01,76.27,90140.0,71.2563,71.3686,71.1253,71.3686,90140.0
2023-04-03 09:50:00,76.28,76.43,76.24,76.32,123708.0,71.378,71.5183,71.3406,71.4154,123708.0
2023-04-03 09:55:00,76.33,76.39,75.8,75.83,100386.0,71.4248,71.4809,70.9288,70.9569,100386.0
2023-04-03 10:00:00,75.84,76.23,75.8,76.15,51602.0,70.9663,71.3312,70.9288,71.2563,51602.0
2023-04-03 10:05:00,76.15,76.44,76.1,76.4,65241.0,71.2563,71.5277,71.2096,71.4903,65241.0
2023-04-03 10:10:00,76.41,76.64,76.35,76.64,55287.0,71.4996,71.7149,71.4435,71.7149,55287.0
2023-04-03 10:15:00,76.61,76.63,76.52,76.6,35983.0,71.6868,71.7055,71.6026,71.6774,35983.0
2023-04-03 10:20:00,76.6,76.66,76.54,76.61,32007.0,71.6774,71.7336,71.6213,71.6868,32007.0
2023-04-03 10:25:00,76.61,76.69,76.51,76.53,29506.0,71.6868,71.7616,71.5932,71.6119,29506.0
2023-04-03 10:30:00,76.53,76.59,76.5,76.54,45665.0,71.6119,71.6681,71.5839,71.6213,45665.0
2023-04-03 10:35:00,76.55,76.63,76.54,76.61,39469.0,71.6306,71.7055,71.6213,71.6868,39469.0
2023-04-03 10:40:00,76.6,76.62,76.48,76.5,34803.0,71.6774,71.6961,71.5651,71.5839,34803.0
2023-04-03 10:45:00,76.47,76.58,76.4,76.57,63245.0,71.5558,71.6587,71.4903,71.6494,63245.0
2023-04-03 10:50:00,76.56,76.65,76.5,76.54,36249.0,71.64,71.7242,71.5839,71.6213,36249.0
2023-04-03 10:55:00,76.55,76.6,76.45,76.49,53685.0,71.6306,71.6774,71.5371,71.5745,53685.0
2023-04-03 11:00:00,76.49,76.66,76.49,76.63,32323.0,71.5745,71.7336,71.5745,71.7055,32323.0
2023-04-03 11:05:00,76.65,76.65,76.45,76.48,45107.0,71.7242,71.7242,71.5371,71.5651,45107.0
2023-04-03 11:10:00,76.47,76.49,76.35,76.35,29495.0,71.5558,71.5745,71.4435,71.4435,29495.0
2023-04-03 11:15:00,76.35,76.42,76.31,76.4,27814.0,71.4435,71.509,71.4061,71.4903,27814.0
2023-04-03 11:20:00,76.38,76.4,76.3,76.3,23247.0,71.4716,71.4903,71.3967,71.3967,23247.0
2023-04-03 11:25:00,76.29,76.36,76.25,76.31,46007.0,71.3873,71.4528,71.3499,71.4061,46007.0
2023-04-03 11:30:00,76.3,76.35,76.26,76.26,28011.0,71.3967,71.4435,71.3593,71.3593,28011.0
2023-04-03 11:35:00,76.25,76.3,76.18,76.29,34971.0,71.3499,71.3967,71.2844,71.3873,34971.0
2023-04-03 11:40:00,76.3,76.39,76.3,76.37,13676.0,71.3967,71.4809,71.3967,71.4622,13676.0
2023-04-03 11:45:00,76.37,76.47,76.36,76.45,44342.0,71.4622,71.5558,71.4528,71.5371,44342.0
2023-04-03 11:50:00,76.44,76.48,76.42,76.43,25052.0,71.5277,71.5651,71.509,71.5183,25052.0
2023-04-03 11:55:00,76.43,76.52,76.42,76.5,26424.0,71.5183,71.6026,71.509,71.5839,26424.0
2023-04-03 12:00:00,76.5,76.62,76.5,76.61,19873.0,71.5839,71.6961,71.5839,71.6868,19873.0
2023-04-03 12:05:00,76.61,76.66,76.58,76.61,13162.0,71.6868,71.7336,71.6587,71.6868,13162.0
2023-04-03 12:10:00,76.6,76.65,76.57,76.63,20003.0,71.6774,71.7242,71.6494,71.7055,20003.0
2023-04-03 12:15:00,76.63,76.72,76.63,76.69,19179.0,71.7055,71.7897,71.7055,71.7616,19179.0
2023-04-03 12:20:00,76.7,76.74,76.68,76.69,26490.0,71.771,71.8084,71.7523,71.7616,26490.0
2023-04-03 12:25:00,76.69,76.73,76.66,76.7,17669.0,71.7616,71.7991,71.7336,71.771,17669.0
2023-04-03 12:30:00,76.7,76.7,76.58,76.58,20300.0,71.771,71.771,71.6587,71.6587,20300.0
2023-04-03 12:35:00,76.59,76.59,76.53,76.54,27975.0,71.6681,71.6681,71.6119,71.6213,27975.0
2023-04-03 12:40:00,76.53,76.55,76.46,76.48,38156.0,71.6119,71.6306,71.5464,71.5651,38156.0
2023-04-03 12:45:00,76.49,76.54,76.46,76.49,31706.0,71.5745,71.6213,71.5464,71.5745,31706.0
2023-04-03 12:50:00,76.5,76.52,76.42,76.42,19295.0,71.5839,71.6026,71.509,71.509,19295.0
2023-04-03 12:55:00,76.42,76.44,76.37,76.41,19689.0,71.509,71.5277,71.4622,71.4996,19689.0
2023-04-03 13:00:00,76.42,76.48,76.38,76.47,22944.0,71.509,71.5651,71.4716,71.5558,22944.0
2023-04-03 13:05:00,76.48,76.59,76.45,76.59,19212.0,71.5651,71.6681,71.5371,71.6681,19212.0
2023-04-03 13:10:00,76.6,76.72,76.58,76.58,36011.0,71.6774,71.7897,71.6587,71.6587,36011.0
2023-04-03 13:15:00,76.59,76.69,76.58,76.67,18022.0,71.6681,71.7616,71.6587,71.7429,18022.0
2023-04-03 13:20:00,76.68,76.68,76.64,76.68,40833.0,71.7523,71.7523,71.7149,71.7523,40833.0
2023-04-03 13:25:00,76.69,76.7,76.54,76.54,22574.0,71.7616,71.771,71.6213,71.6213,22574.0
2023-04-03 13:30:00,76.52,76.54,76.46,76.5,22604.0,71.6026,71.6213,71.5464,71.5839,22604.0
2023-04-03 13:35:00,76.51,76.61,76.48,76.57,18422.0,71.5932,71.6868,71.5651,71.6494,18422.0
2023-04-03 13:40:00,76.56,76.6,76.5,76.57,21427.0,71.64,71.6774,71.5839,71.6494,21427.0
2023-04-03 13:45:00,76.56,76.58,76.48,76.5,22043.0,71.64,71.6587,71.5651,71.5839,22043.0
2023-04-03 13:50:00,76.5,76.55,76.47,76.53,13875.0,71.5839,71.6306,71.5558,71.6119,13875.0
2023-04-03 13:55:00,76.53,76.59,76.51,76.58,23401.0,71.6119,71.6681,71.5932,71.6587,23401.0
2023-04-03 14:00:00,76.57,76.66,76.55,76.66,13703.0,71.6494,71.7336,71.6306,71.7336,13703.0
2023-04-03 14:05:00,76.66,76.71,76.63,76.68,15227.0,71.7336,71.7804,71.7055,71.7523,15227.0
2023-04-03 14:10:00,76.69,76.84,76.68,76.84,24469.0,71.7616,71.902,71.7523,71.902,24469.0
2023-04-03 14:15:00,76.83,76.85,76.77,76.78,26603.0,71.8926,71.9114,71.8365,71.8459,26603.0
2023-04-03 14:20:00,76.78,76.88,76.76,76.87,21404.0,71.8459,71.9394,71.8271,71.9301,21404.0
2023-04-03 14:25:00,76.87,76.91,76.79,76.79,20213.0,71.9301,71.9675,71.8552,71.8552,20213.0
2023-04-03 14:30:00,76.79,76.89,76.78,76.89,20998.0,71.8552,71.9488,71.8459,71.9488,20998.0
2023-04-03 14:35:00,76.89,76.92,76.85,76.88,32593.0,71.9488,71.9769,71.9114,71.9394,32593.0
2023-04-03 14:40:00,76.88,76.91,76.78,76.8,23143.0,71.9394,71.9675,71.8459,71.8646,23143.0
2023-04-03 14:45:00,76.8,76.82,76.73,76.73,20300.0,71.8646,71.8833,71.7991,71.7991,20300.0
2023-04-03 14:50:00,76.74,76.81,76.73,76.78,16412.0,71.8084,71.8739,71.7991,71.8459,16412.0
2023-04-03 14:55:00,76.78,76.87,76.76,76.83,47705.0,71.8459,71.9301,71.8271,71.8926,47705.0
2023-04-03 15:00:00,76.83,76.91,76.8,76.9,26439.0,71.8926,71.9675,71.8646,71.9581,26439.0
2023-04-03 15:05:00,76.9,76.91,76.78,76.78,38946.0,71.9581,71.9675,71.8459,71.8459,38946.0
2023-04-03 15:10:00,76.8,76.84,76.75,76.76,23207.0,71.8646,71.902,71.8178,71.8271,23207.0
2023-04-03 15:15:00,76.77,76.81,76.71,76.73,26922.0,71.8365,71.8739,71.7804,71.7991,26922.0
2023-04-03 15:20:00,76.73,76.77,76.69,76.7,43109.0,71.7991,71.8365,71.7616,71.771,43109.0
2023-04-03 15:25:00,76.71,76.87,76.71,76.86,27287.0,71.7804,71.9301,71.7804,71.9207,27287.0
2023-04-03 15:30:00,76.86,76.9,76.83,76.84,48301.0,71.9207,71.9581,71.8926,71.902,48301.0
2023-04-03 15:35:00,76.84,76.92,76.84,76.87,25301.0,71.902,71.9769,71.902,71.9301,25301.0
2023-04-03 15:40:00,76.87,76.94,76.85,76.92,49718.0,71.9301,71.9956,71.9114,71.9769,49718.0
2023-04-03 15:45:00,76.92,76.92,76.79,76.8,50784.0,71.9769,71.9769,71.8552,71.8646,50784.0
2023-04-03 15:50:00,76.81,76.81,76.68,76.73,112254.0,71.8739,71.8739,71.7523,71.7991,112254.0
2023-04-03 15:55:00,76.73,76.8,76.66,76.67,255133.0,71.7991,71.8646,71.7336,71.7429,255133.0
2023-04-04 09:30:00,76.85,76.85,76.43,76.63,110757.0,71.9114,71.9114,71.5183,71.7055,110757.0
2023-04-04 09:35:00,76.62,76.77,76.62,76.66,37242.0,71.6961,71.8365,71.6961,71.7336,37242.0
2023-04-04 09:40:00,76.67,76.92,76.66,76.87,37555.0,71.7429,71.9769,71.7336,71.9301,37555.0
2023-04-04 09:45:00,76.88,76.93,76.69,76.75,28311.0,71.9394,71.9862,71.7616,71.8178,28311.0
2023-04-04 09:50:00,76.77,76.92,76.77,76.86,29457.0,71.8365,71.9769,71.8365,71.9207,29457.0
2023-04-04 09:55:00,76.86,76.93,76.75,76.93,28461.0,71.9207,71.9862,71.8178,71.9862,28461.0
2023-04-04 10:00:00,76.93,77.19,76.93,77.0,84017.0,71.9862,72.2295,71.9862,72.0517,84017.0
2023-04-04 10:05:00,77.01,77.15,76.99,77.09,49549.0,72.0611,72.1921,72.0424,72.1359,49549.0
2023-04-04 10:10:00,77.1,77.19,77.09,77.19,41705.0,72.1453,72.2295,72.1359,72.2295,41705.0
2023-04-04 10:15:00,77.18,77.42,77.18,77.36,57441.0,72.2202,72.4447,72.2202,72.3886,57441.0
2023-04-04 10:20:00,77.33,77.33,77.05,77.14,30316.0,72.3605,72.3605,72.0985,72.1827,30316.0
2023-04-04 10:25:00,77.13,77.29,77.12,77.18,28820.0,72.1734,72.3231,72.164,72.2202,28820.0
2023-04-04 10:30:00,77.17,77.3,77.17,77.3,26968.0,72.2108,72.3324,72.2108,72.3324,26968.0
2023-04-04 10:35:00,77.3,77.38,77.29,77.33,26648.0,72.3324,72.4073,72.3231,72.3605,26648.0
2023-04-04 10:40:00,77.32,77.35,77.1,77.17,39869.0,72.3512,72.3792,72.1453,72.2108,39869.0
2023-04-04 10:45:00,77.19,77.38,77.17,77.38,31197.0,72.2295,72.4073,72.2108,72.4073,31197.0
2023-04-04 10:50:00,77.39,77.43,77.29,77.31,48030.0,72.4167,72.4541,72.3231,72.3418,48030.0
2023-04-04 10:55:00,77.32,77.37,77.16,77.27,36518.0,72.3512,72.3979,72.2014,72.3044,36518.0
2023-04-04 11:00:00,77.27,77.27,77.16,77.26,26311.0,72.3044,72.3044,72.2014,72.295,26311.0
2023-04-04 11:05:00,77.26,77.27,77.09,77.13,31583.0,72.295,72.3044,72.1359,72.1734,31583.0
2023-04-04 11:10:00,77.15,77.22,77.07,77.22,22530.0,72.1921,72.2576,72.1172,72.2576,22530.0
2023-04-04 11:15:00,77.19,77.2,77.06,77.13,19293.0,72.2295,72.2389,72.1079,72.1734,19293.0
2023-04-04 11:20:00,77.13,77.15,77.09,77.14,16112.0,72.1734,72.1921,72.1359,72.1827,16112.0
2023-04-04 11:25:00,77.15,77.27,77.13,77.14,74515.0,72.1921,72.3044,72.1734,72.1827,74515.0
2023-04-04 11:30:00,77.14,77.18,77.11,77.17,34090.0,72.1827,72.2202,72.1547,72.2108,34090.0
2023-04-04 11:35:00,77.17,77.41,77.17,77.41,53486.0,72.2108,72.4354,72.2108,72.4354,53486.0
2023-04-04 11:40:00,77.4,77.6,77.36,77.6,90987.0,72.426,72.6132,72.3886,72.6132,90987.0
2023-04-04 11:45:00,77.6,77.69,77.6,77.65,55149.0,72.6132,72.6974,72.6132,72.6599,55149.0
2023-04-04 11:50:00,77.64,77.65,77.57,77.61,39357.0,72.6506,72.6599,72.5851,72.6225,39357.0
2023-04-04 11:55:00,77.6,77.61,77.44,77.45,93757.0,72.6132,72.6225,72.4634,72.4728,93757.0
2023-04-04 12:00:00,77.44,77.44,77.34,77.36,20273.0,72.4634,72.4634,72.3699,72.3886,20273.0
2023-04-04 12:05:00,77.36,77.41,77.33,77.41,25485.0,72.3886,72.4354,72.3605,72.4354,25485.0
2023-04-04 12:10:00,77.42,77.43,77.24,77.27,33418.0,72.4447,72.4541,72.2763,72.3044,33418.0
2023-04-04 12:15:00,77.27,77.27,77.2,77.2,21221.0,72.3044,72.3044,72.2389,72.2389,21221.0
2023-04-04 12:20:00,77.2,77.27,77.16,77.17,18733.0,72.2389,72.3044,72.2014,72.2108,18733.0
2023-04-04 12:25:00,77.17,77.18,77.1,77.13,41311.0,72.2108,72.2202,72.1453,72.1734,41311.0
2023-04-04 12:30:00,77.14,77.17,77.07,77.12,27085.0,72.1827,72.2108,72.1172,72.164,27085.0
2023-04-04 12:35:00,77.12,77.14,76.97,77.02,43758.0,72.164,72.1827,72.0236,72.0704,43758.0
2023-04-04 12:40:00,77.02,77.1,76.98,77.06,27796.0,72.0704,72.1453,72.033,72.1079,27796.0
2023-04-04 12:45:00,77.05,77.07,77.0,77.04,35467.0,72.0985,72.1172,72.0517,72.0891,35467.0
2023-04-04 12:50:00,77.04,77.14,77.03,77.06,31945.0,72.0891,72.1827,72.0798,72.1079,31945.0
2023-04-04 12:55:00,77.05,77.24,77.04,77.18,26620.0,72.0985,72.2763,72.0891,72.2202,26620.0
2023-04-04 13:00:00,77.17,77.21,77.14,77.2,18947.0,72.2108,72.2482,72.1827,72.2389,18947.0
2023-04-04 13:05:00,77.2,77.27,77.17,77.19,26776.0,72.2389,72.3044,72.2108,72.2295,26776.0
2023-04-04 13:10:00,77.18,77.26,77.14,77.26,38795.0,72.2202,72.295,72.1827,72.295,38795.0
2023-04-04 13:15:00,77.27,77.32,77.26,77.27,48371.0,72.3044,72.3512,72.295,72.3044,48371.0
2023-04-04 13:20:00,77.26,77.26,77.19,77.23,24422.0,72.295,72.295,72.2295,72.2669,24422.0
2023-04-04 13:25:00,77.24,77.37,77.19,77.35,35506.0,72.2763,72.3979,72.2295,72.3792,35506.0
2023-04-04 13:30:00,77.36,77.37,77.21,77.25,27267.0,72.3886,72.3979,72.2482,72.2857,27267.0
2023-04-04 13:35:00,77.25,77.26,77.18,77.25,24394.0,72.2857,72.295,72.2202,72.2857,24394.0
2023-04-04 13:40:00,77.24,77.31,77.22,77.25,149518.0,72.2763,72.3418,72.2576,72.2857,149518.0
2023-04-04 13:45:00,77.27,77.42,77.26,77.41,20257.0,72.3044,72.4447,72.295,72.4354,20257.0
2023-04-04 13:50:00,77.4,77.43,77.38,77.4,29768.0,72.426,72.4541,72.4073,72.426,29768.0
2023-04-04 13:55:00,77.4,77.43,77.36,77.37,10626.0,72.426,72.4541,72.3886,72.3979,10626.0
2023-04-04 14:00:00,77.36,77.51,77.33,77.47,32553.0,72.3886,72.5289,72.3605,72.4915,32553.0
2023-04-04 14:05:00,77.48,77.48,77.37,77.39,13934.0,72.5009,72.5009,72.3979,72.4167,13934.0
2023-04-04 14:10:00,77.4,77.4,77.28,77.28,15239.0,72.426,72.426,72.3137,72.3137,15239.0
2023-04-04 14:15:00,77.26,77.29,77.2,77.23,28848.0,72.295,72.3231,72.2389,72.2669,28848.0
2023-04-04 14:20:00,77.23,77.31,77.23,77.27,30014.0,72.2669,72.3418,72.2669,72.3044,30014.0
2023-04-04 14:25:00,77.28,77.33,77.27,77.29,21114.0,72.3137,72.3605,72.3044,72.3231,21114.0
2023-04-04 14:30:00,77.29,77.3,77.21,77.22,21110.0,72.3231,72.3324,72.2482,72.2576,21110.0
2023-04-04 14:35:00,77.22,77.27,77.15,77.23,19896.0,72.2576,72.3044,72.1921,72.2669,19896.0
2023-04-04 14:40:00,77.23,77.28,77.23,77.26,16845.0,72.2669,72.3137,72.2669,72.295,16845.0
2023-04-04 14:45:00,77.26,77.31,77.22,77.25,88899.0,72.295,72.3418,72.2576,72.2857,88899.0
2023-04-04 14:50:00,77.25,77.26,77.2,77.25,49656.0,72.2857,72.295,72.2389,72.2857,49656.0
2023-04-04 14:55:00,77.25,77.34,77.23,77.28,43145.0,72.2857,72.3699,72.2669,72.3137,43145.0
2023-04-04 15:00:00,77.26,77.4,77.25,77.39,23081.0,72.295,72.426,72.2857,72.4167,23081.0
2023-04-04 15:05:00,77.39,77.4,77.3,77.32,32087.0,72.4167,72.426,72.3324,72.3512,32087.0
2023-04-04 15:10:00,77.31,77.34,77.27,77.29,31875.0,72.3418,72.3699,72.3044,72.3231,31875.0
2023-04-04 15:15:00,77.3,77.39,77.29,77.34,76525.0,72.3324,72.4167,72.3231,72.3699,76525.0
2023-04-04 15:20:00,77.35,77.43,77.26,77.28,36004.0,72.3792,72.4541,72.295,72.3137,36004.0
2023-04-04 15:25:00,77.27,77.31,77.23,77.23,30205.0,72.3044,72.3418,72.2669,72.2669,30205.0
2023-04-04 15:30:00,77.23,77.29,77.16,77.17,35398.0,72.2669,72.3231,72.2014,72.2108,35398.0
2023-04-04 15:35:00,77.16,77.24,77.13,77.22,86575.0,72.2014,72.2763,72.1734,72.2576,86575.0
2023-04-04 15:40:00,77.22,77.26,77.18,77.2,56076.0,72.2576,72.295,72.2202,72.2389,56076.0
2023-04-04 15:45:00,77.2,77.26,77.16,77.18,85422.0,72.2389,72.295,72.2014,72.2202,85422.0
2023-04-04 15:50:00,77.19,77.23,77.08,77.14,144969.0,72.2295,72.2669,72.1266,72.1827,144969.0
2023-04-04 15:55:00,77.14,77.21,77.11,77.17,316739.0,72.1827,72.2482,72.1547,72.2108,316739.0
2023-04-05 09:30:00,77.9,78.24,77.73,78.02,413369.0,72.8939,73.212,72.7348,73.0062,413369.0
2023-04-05 09:35:00,78.03,78.21,77.99,78.2,86711.0,73.0155,73.184,72.9781,73.1746,86711.0
2023-04-05 09:40:00,78.2,78.53,78.19,78.53,112145.0,73.1746,73.4834,73.1652,73.4834,112145.0
2023-04-05 09:45:00,78.53,78.56,78.21,78.27,76781.0,73.4834,73.5115,73.184,73.2401,76781.0
2023-04-05 09:50:00,78.27,78.35,78.21,78.33,70491.0,73.2401,73.315,73.184,73.2962,70491.0
2023-04-05 09:55:00,78.32,78.34,78.18,78.19,37182.0,73.2869,73.3056,73.1559,73.1652,37182.0
2023-04-05 10:00:00,78.2,78.31,78.05,78.3,71943.0,73.1746,73.2775,73.0342,73.2682,71943.0
2023-04-05 10:05:00,78.31,78.37,78.21,78.32,36016.0,73.2775,73.3337,73.184,73.2869,36016.0
2023-04-05 10:10:00,78.32,78.34,78.13,78.24,39283.0,73.2869,73.3056,73.1091,73.212,39283.0
2023-04-05 10:15:00,78.21,78.24,78.14,78.18,76443.0,73.184,73.212,73.1185,73.1559,76443.0
2023-04-05 10:20:00,78.19,78.24,78.14,78.18,53887.0,73.1652,73.212,73.1185,73.1559,53887.0
2023-04-05 10:25:00,78.19,78.25,78.14,78.17,80152.0,73.1652,73.2214,73.1185,73.1465,80152.0
2023-04-05 10:30:00,78.17,78.32,78.17,78.29,75361.0,73.1465,73.2869,73.1465,73.2588,75361.0
2023-04-05 10:35:00,78.3,78.3,78.16,78.26,44244.0,73.2682,73.2682,73.1372,73.2307,44244.0
2023-04-05 10:40:00,78.27,78.38,78.27,78.33,38269.0,73.2401,73.343,73.2401,73.2962,38269.0
2023-04-05 10:45:00,78.32,78.49,78.31,78.46,57666.0,73.2869,73.446,73.2775,73.4179,57666.0
2023-04-05 10:50:00,78.47,78.49,78.28,78.28,48393.0,73.4273,73.446,73.2495,73.2495,48393.0
2023-04-05 10:55:00,78.27,78.35,78.21,78.29,132235.0,73.2401,73.315,73.184,73.2588,132235.0
2023-04-05 11:00:00,78.3,78.4,78.26,78.35,35509.0,73.2682,73.3618,73.2307,73.315,35509.0
2023-04-05 11:05:00,78.34,78.35,78.17,78.18,40701.0,73.3056,73.315,73.1465,73.1559,40701.0
2023-04-05 11:10:00,78.17,78.34,78.13,78.31,46004.0,73.1465,73.3056,73.1091,73.2775,46004.0
2023-04-05 11:15:00,78.32,78.51,78.3,78.51,66336.0,73.2869,73.4647,73.2682,73.4647,66336.0
2023-04-05 11:20:00,78.52,78.65,78.48,78.57,59842.0,73.474,73.5957,73.4366,73.5208,59842.0
2023-04-05 11:25:00,78.56,78.57,78.37,78.37,50810.0,73.5115,73.5208,73.3337,73.3337,50810.0
2023-04-05 11:30:00,78.36,78.49,78.31,78.48,57248.0,73.3243,73.446,73.2775,73.4366,57248.0
2023-04-05 11:35:00,78.48,78.64,78.43,78.61,79776.0,73.4366,73.5863,73.3898,73.5583,79776.0
2023-04-05 11:40:00,78.6,78.73,78.58,78.73,52787.0,73.5489,73.6705,73.5302,73.6705,52787.0
2023-04-05 11:45:00,78.74,78.79,78.5,78.51,56594.0,73.6799,73.7267,73.4553,73.4647,56594.0
2023-04-05 11:50:00,78.51,78.55,78.38,78.5,36732.0,73.4647,73.5021,73.343,73.4553,36732.0
2023-04-05 11:55:00,78.49,78.55,78.36,78.41,43386.0,73.446,73.5021,73.3243,73.3711,43386.0
2023-04-05 12:00:00,78.42,78.61,78.42,78.61,82816.0,73.3805,73.5583,73.3805,73.5583,82816.0
2023-04-05 12:05:00,78.61,78.65,78.53,78.62,48644.0,73.5583,73.5957,73.4834,73.5676,48644.0
2023-04-05 12:10:00,78.61,78.62,78.38,78.41,53109.0,73.5583,73.5676,73.343,73.3711,53109.0
2023-04-05 12:15:00,78.41,78.41,78.27,78.31,31098.0,73.3711,73.3711,73.2401,73.2775,31098.0
2023-04-05 12:20:00,78.32,78.35,78.23,78.34,35713.0,73.2869,73.315,73.2027,73.3056,35713.0
2023-04-05 12:25:00,78.34,78.35,78.22,78.27,43193.0,73.3056,73.315,73.1933,73.2401,43193.0
2023-04-05 12:30:00,78.26,78.29,78.23,78.27,20511.0,73.2307,73.2588,73.2027,73.2401,20511.0
2023-04-05 12:35:00,78.28,78.33,78.18,78.2,51675.0,73.2495,73.2962,73.1559,73.1746,51675.0
2023-04-05 12:40:00,78.21,78.43,78.17,78.43,268516.0,73.184,73.3898,73.1465,73.3898,268516.0
2023-04-05 12:45:00,78.42,78.44,78.22,78.26,157871.0,73.3805,73.3992,73.1933,73.2307,157871.0
2023-04-05 12:50:00,78.25,78.39,78.22,78.39,89755.0,73.2214,73.3524,73.1933,73.3524,89755.0
2023-04-05 12:55:00,78.38,78.39,78.24,78.3,66493.0,73.343,73.3524,73.212,73.2682,66493.0
2023-04-05 13:00:00,78.29,78.32,78.24,78.31,32088.0,73.2588,73.2869,73.212,73.2775,32088.0
2023-04-05 13:05:00,78.32,78.47,78.32,78.42,32463.0,73.2869,73.4273,73.2869,73.3805,32463.0
2023-04-05 13:10:00,78.42,78.59,78.42,78.53,39120.0,73.3805,73.5395,73.3805,73.4834,39120.0
2023-04-05 13:15:00,78.54,78.6,78.5,78.59,36490.0,73.4928,73.5489,73.4553,73.5395,36490.0
2023-04-05 13:20:00,78.58,78.64,78.53,78.64,37213.0,73.5302,73.5863,73.4834,73.5863,37213.0
2023-04-05 13:25:00,78.65,78.71,78.61,78.67,39476.0,73.5957,73.6518,73.5583,73.6144,39476.0
2023-04-05 13:30:00,78.68,78.74,78.64,78.71,56381.0,73.6238,73.6799,73.5863,73.6518,56381.0
2023-04-05 13:35:00,78.73,78.79,78.67,78.79,36619.0,73.6705,73.7267,73.6144,73.7267,36619.0
2023-04-05 13:40:00,78.8,78.81,78.76,78.78,40391.0,73.736,73.7454,73.6986,73.7173,40391.0
2023-04-05 13:45:00,78.76,78.78,78.73,78.74,57173.0,73.6986,73.7173,73.6705,73.6799,57173.0
2023-04-05 13:50:00,78.75,78.84,78.74,78.76,34123.0,73.6893,73.7735,73.6799,73.6986,34123.0
2023-04-05 13:55:00,78.76,78.89,78.74,78.89,48678.0,73.6986,73.8203,73.6799,73.8203,48678.0
2023-04-05 14:00:00,78.89,78.95,78.88,78.92,67305.0,73.8203,73.8764,73.8109,73.8483,67305.0
2023-04-05 14:05:00,78.92,78.94,78.76,78.76,57351.0,73.8483,73.867,73.6986,73.6986,57351.0
2023-04-05 14:10:00,78.77,78.78,78.7,78.75,54123.0,73.708,73.7173,73.6425,73.6893,54123.0
2023-04-05 14:15:00,78.74,78.76,78.69,78.71,51839.0,73.6799,73.6986,73.6331,73.6518,51839.0
2023-04-05 14:20:00,78.7,78.71,78.53,78.55,52244.0,73.6425,73.6518,73.4834,73.5021,52244.0
2023-04-05 14:25:00,78.54,78.54,78.46,78.48,37584.0,73.4928,73.4928,73.4179,73.4366,37584.0
2023-04-05 14:30:00,78.48,78.5,78.43,78.47,41228.0,73.4366,73.4553,73.3898,73.4273,41228.0
2023-04-05 14:35:00,78.47,78.59,78.44,78.5,44250.0,73.4273,73.5395,73.3992,73.4553,44250.0
2023-04-05 14:40:00,78.51,78.67,78.49,78.66,53355.0,73.4647,73.6144,73.446,73.605,53355.0
2023-04-05 14:45:00,78.66,78.69,78.64,78.66,33589.0,73.605,73.6331,73.5863,73.605,33589.0
2023-04-05 14:50:00,78.65,78.74,78.64,78.67,55736.0,73.5957,73.6799,73.5863,73.6144,55736.0
2023-04-05 14:55:00,78.67,78.7,78.6,78.69,36442.0,73.6144,73.6425,73.5489,73.6331,36442.0
2023-04-05 15:00:00,78.68,78.75,78.63,78.7,52198.0,73.6238,73.6893,73.577,73.6425,52198.0
2023-04-05 15:05:00,78.7,78.7,78.46,78.5,62641.0,73.6425,73.6425,73.4179,73.4553,62641.0
2023-04-05 15:10:00,78.51,78.52,78.42,78.45,90693.0,73.4647,73.474,73.3805,73.4085,90693.0
2023-04-05 15:15:00,78.46,78.51,78.4,78.42,92786.0,73.4179,73.4647,73.3618,73.3805,92786.0
2023-04-05 15:20:00,78.42,78.55,78.39,78.51,53923.0,73.3805,73.5021,73.3524,73.4647,53923.0
2023-04-05 15:25:00,78.49,78.5,78.42,78.44,48834.0,73.446,73.4553,73.3805,73.3992,48834.0
2023-04-05 15:30:00,78.44,78.51,78.44,78.45,71396.0,73.3992,73.4647,73.3992,73.4085,71396.0
2023-04-05 15:35:00,78.45,78.47,78.37,78.44,106005.0,73.4085,73.4273,73.3337,73.3992,106005.0
2023-04-05 15:40:00,78.44,78.46,78.3,78.31,89467.0,73.3992,73.4179,73.2682,73.2775,89467.0
2023-04-05 15:45:00,78.31,78.42,78.28,78.29,112379.0,73.2775,73.3805,73.2495,73.2588,112379.0
2023-04-05 15:50:00,78.29,78.38,78.27,78.35,209485.0,73.2588,73.343,73.2401,73.315,209485.0
2023-04-05 15:55:00,78.36,78.4,78.3,78.33,451667.0,73.3243,73.3618,73.2682,73.2962,451667.0
2023-04-06 09:30:00,78.8,78.8,78.32,78.75,192887.0,73.736,73.736,73.2869,73.6893,192887.0
2023-04-06 09:35:00,78.77,78.87,78.42,78.46,59937.0,73.708,73.8015,73.3805,73.4179,59937.0
2023-04-06 09:40:00,78.43,78.62,78.41,78.45,40783.0,73.3898,73.5676,73.3711,73.4085,40783.0
2023-04-06 09:45:00,78.45,78.63,78.37,78.45,56674.0,73.4085,73.577,73.3337,73.4085,56674.0
2023-04-06 09:50:00,78.45,78.55,78.37,78.53,64947.0,73.4085,73.5021,73.3337,73.4834,64947.0
2023-04-06 09:55:00,78.53,78.69,78.46,78.57,52902.0,73.4834,73.6331,73.4179,73.5208,52902.0
2023-04-06 10:00:00,78.56,78.57,78.38,78.47,92308.0,73.5115,73.5208,73.343,73.4273,92308.0
2023-04-06 10:05:00,78.47,78.51,78.12,78.2,83617.0,73.4273,73.4647,73.0997,73.1746,83617.0
2023-04-06 10:10:00,78.2,78.33,78.16,78.21,117148.0,73.1746,73.2962,73.1372,73.184,117148.0
2023-04-06 10:15:00,78.22,78.39,78.19,78.35,81733.0,73.1933,73.3524,73.1652,73.315,81733.0
2023-04-06 10:20:00,78.34,78.55,78.32,78.49,65001.0,73.3056,73.5021,73.2869,73.446,65001.0
2023-04-06 10:25:00,78.5,78.51,78.17,78.25,31170.0,73.4553,73.4647,73.1465,73.2214,31170.0
2023-04-06 10:30:00,78.25,78.55,78.24,78.48,33957.0,73.2214,73.5021,73.212,73.4366,33957.0
2023-04-06 10:35:00,78.49,78.51,78.4,78.43,43587.0,73.446,73.4647,73.3618,73.3898,43587.0
2023-04-06 10:40:00,78.43,78.51,78.41,78.48,26571.0,73.3898,73.4647,73.3711,73.4366,26571.0
2023-04-06 10:45:00,78.47,78.47,78.32,78.33,26893.0,73.4273,73.4273,73.2869,73.2962,26893.0
2023-04-06 10:50:00,78.34,78.34,78.16,78.17,16151.0,73.3056,73.3056,73.1372,73.1465,16151.0
2023-04-06 10:55:00,78.16,78.19,78.07,78.17,23765.0,73.1372,73.1652,73.053,73.1465,23765.0
2023-04-06 11:00:00,78.17,78.17,78.0,78.06,27455.0,73.1465,73.1465,72.9875,73.0436,27455.0
2023-04-06 11:05:00,78.07,78.09,77.96,78.05,95560.0,73.053,73.0717,72.95,73.0342,95560.0
2023-04-06 11:10:00,78.05,78.15,77.99,78.15,30938.0,73.0342,73.1278,72.9781,73.1278,30938.0
2023-04-06 11:15:00,78.15,78.23,78.14,78.2,26820.0,73.1278,73.2027,73.1185,73.1746,26820.0
2023-04-06 11:20:00,78.2,78.32,78.17,78.2,38473.0,73.1746,73.2869,73.1465,73.1746,38473.0
2023-04-06 11:25:00,78.2,78.31,78.19,78.27,34202.0,73.1746,73.2775,73.1652,73.2401,34202.0
2023-04-06 11:30:00,78.27,78.48,78.27,78.48,42395.0,73.2401,73.4366,73.2401,73.4366,42395.0
2023-04-06 11:35:00,78.47,78.49,78.36,78.37,35134.0,73.4273,73.446,73.3243,73.3337,35134.0
2023-04-06 11:40:00,78.38,78.41,78.34,78.41,22656.0,73.343,73.3711,73.3056,73.3711,22656.0
2023-04-06 11:45:00,78.42,78.5,78.38,78.39,25581.0,73.3805,73.4553,73.343,73.3524,25581.0
2023-04-06 11:50:00,78.38,78.48,78.37,78.47,14533.0,73.343,73.4366,73.3337,73.4273,14533.0
2023-04-06 11:55:00,78.48,78.5,78.44,78.49,20298.0,73.4366,73.4553,73.3992,73.446,20298.0
2023-04-06 12:00:00,78.48,78.5,78.31,78.34,42589.0,73.4366,73.4553,73.2775,73.3056,42589.0
2023-04-06 12:05:00,78.34,78.41,78.3,78.4,16182.0,73.3056,73.3711,73.2682,73.3618,16182.0
2023-04-06 12:10:00,78.39,78.44,78.39,78.43,21616.0,73.3524,73.3992,73.3524,73.3898,21616.0
2023-04-06 12:15:00,78.44,78.5,78.42,78.46,33175.0,73.3992,73.4553,73.3805,73.4179,33175.0
2023-04-06 12:20:00,78.46,78.5,78.37,78.37,23871.0,73.4179,73.4553,73.3337,73.3337,23871.0
2023-04-06 12:25:00,78.36,78.39,78.32,78.37,13098.0,73.3243,73.3524,73.2869,73.3337,13098.0
2023-04-06 12:30:00,78.37,78.4,78.33,78.34,24892.0,73.3337,73.3618,73.2962,73.3056,24892.0
2023-04-06 12:35:00,78.34,78.39,78.32,78.39,17569.0,73.3056,73.3524,73.2869,73.3524,17569.0
2023-04-06 12:40:00,78.38,78.46,78.35,78.43,14037.0,73.343,73.4179,73.315,73.3898,14037.0
2023-04-06 12:45:00,78.43,78.5,78.42,78.48,20703.0,73.3898,73.4553,73.3805,73.4366,20703.0
2023-04-06 12:50:00,78.48,78.6,78.46,78.59,13815.0,73.4366,73.5489,73.4179,73.5395,13815.0
2023-04-06 12:55:00,78.59,78.65,78.57,78.65,13102.0,73.5395,73.5957,73.5208,73.5957,13102.0
2023-04-06 13:00:00,78.66,78.73,78.64,78.66,21675.0,73.605,73.6705,73.5863,73.605,21675.0
2023-04-06 13:05:00,78.66,78.66,78.57,78.57,121718.0,73.605,73.605,73.5208,73.5208,121718.0
2023-04-06 13:10:00,78.59,78.66,78.58,78.63,12728.0,73.5395,73.605,73.5302,73.577,12728.0
2023-04-06 13:15:00,78.62,78.63,78.57,78.58,16881.0,73.5676,73.577,73.5208,73.5302,16881.0
2023-04-06 13:20:00,78.57,78.61,78.52,78.57,21467.0,73.5208,73.5583,73.474,73.5208,21467.0
2023-04-06 13:25:00,78.56,78.58,78.55,78.56,10186.0,73.5115,73.5302,73.5021,73.5115,10186.0
2023-04-06 13:30:00,78.56,78.62,78.51,78.51,32137.0,73.5115,73.5676,73.4647,73.4647,32137.0
2023-04-06 13:35:00,78.51,78.54,78.4,78.44,15691.0,73.4647,73.4928,73.3618,73.3992,15691.0
2023-04-06 13:40:00,78.45,78.46,78.35,78.35,25396.0,73.4085,73.4179,73.315,73.315,25396.0
2023-04-06 13:45:00,78.36,78.4,78.33,78.33,17146.0,73.3243,73.3618,73.2962,73.2962,17146.0
2023-04-06 13:50:00,78.34,78.34,78.25,78.26,24192.0,73.3056,73.3056,73.2214,73.2307,24192.0
2023-04-06 13:55:00,78.26,78.37,78.24,78.28,20689.0,73.2307,73.3337,73.212,73.2495,20689.0
2023-04-06 14:00:00,78.28,78.31,78.18,78.19,11391.0,73.2495,73.2775,73.1559,73.1652,11391.0
2023-04-06 14:05:00,78.19,78.28,78.17,78.28,13403.0,73.1652,73.2495,73.1465,73.2495,13403.0
2023-04-06 14:10:00,78.28,78.36,78.26,78.35,15750.0,73.2495,73.3243,73.2307,73.315,15750.0
2023-04-06 14:15:00,78.35,78.41,78.35,78.37,18251.0,73.315,73.3711,73.315,73.3337,18251.0
2023-04-06 14:20:00,78.37,78.4,78.36,78.39,18033.0,73.3337,73.3618,73.3243,73.3524,18033.0
2023-04-06 14:25:00,78.4,78.42,78.36,78.41,23815.0,73.3618,73.3805,73.3243,73.3711,23815.0
2023-04-06 14:30:00,78.41,78.44,78.33,78.34,16505.0,73.3711,73.3992,73.2962,73.3056,16505.0
2023-04-06 14:35:00,78.34,78.39,78.33,78.35,18451.0,73.3056,73.3524,73.2962,73.315,18451.0
2023-04-06 14:40:00,78.36,78.43,78.35,78.42,32659.0,73.3243,73.3898,73.315,73.3805,32659.0
2023-04-06 14:45:00,78.42,78.45,78.36,78.44,29305.0,73.3805,73.4085,73.3243,73.3992,29305.0
2023-04-06 14:50:00,78.45,78.59,78.44,78.57,28732.0,73.4085,73.5395,73.3992,73.5208,28732.0
2023-04-06 14:55:00,78.58,78.59,78.54,78.58,22737.0,73.5302,73.5395,73.4928,73.5302,22737.0
2023-04-06 15:00:00,78.59,78.64,78.56,78.57,23452.0,73.5395,73.5863,73.5115,73.5208,23452.0
2023-04-06 15:05:00,78.56,78.59,78.48,78.58,28103.0,73.5115,73.5395,73.4366,73.5302,28103.0
2023-04-06 15:10:00,78.56,78.62,78.55,78.58,47030.0,73.5115,73.5676,73.5021,73.5302,47030.0
2023-04-06 15:15:00,78.58,78.58,78.48,78.48,22483.0,73.5302,73.5302,73.4366,73.4366,22483.0
2023-04-06 15:20:00,78.48,78.5,78.42,78.44,37523.0,73.4366,73.4553,73.3805,73.3992,37523.0
2023-04-06 15:25:00,78.45,78.66,78.45,78.66,50620.0,73.4085,73.605,73.4085,73.605,50620.0
2023-04-06 15:30:00,78.66,78.75,78.64,78.7,40056.0,73.605,73.6893,73.5863,73.6425,40056.0
2023-04-06 15:35:00,78.7,78.82,78.7,78.8,70813.0,73.6425,73.7548,73.6425,73.736,70813.0
2023-04-06 15:40:00,78.8,78.83,78.74,78.8,49509.0,73.736,73.7641,73.6799,73.736,49509.0
2023-04-06 15:45:00,78.8,78.93,78.79,78.88,109853.0,73.736,73.8577,73.7267,73.8109,109853.0
2023-04-06 15:50:00,78.88,78.95,78.85,78.92,135986.0,73.8109,73.8764,73.7828,73.8483,135986.0
2023-04-06 15:55:00,78.92,79.0,78.87,78.98,284726.0,73.8483,73.9232,73.8015,73.9045,284726.0
2023-04-10 09:30:00,78.35,78.5,77.66,77.82,121530.0,73.315,73.4553,72.6693,72.819,121530.0
2023-04-10 09:35:00,77.83,78.01,77.57,77.69,54296.0,72.8284,72.9968,72.5851,72.6974,54296.0
2023-04-10 09:40:00,77.7,77.89,77.62,77.76,55127.0,72.7067,72.8845,72.6319,72.7629,55127.0
2023-04-10 09:45:00,77.76,77.8,77.57,77.59,82205.0,72.7629,72.8003,72.5851,72.6038,82205.0
2023-04-10 09:50:00,77.59,77.72,77.54,77.56,110122.0,72.6038,72.7254,72.557,72.5757,110122.0
2023-04-10 09:55:00,77.59,77.59,77.31,77.51,48270.0,72.6038,72.6038,72.3418,72.5289,48270.0
2023-04-10 10:00:00,77.51,77.85,77.5,77.85,60100.0,72.5289,72.8471,72.5196,72.8471,60100.0
2023-04-10 10:05:00,77.84,77.91,77.74,77.78,49330.0,72.8377,72.9032,72.7442,72.7816,49330.0
2023-04-10 10:10:00,77.78,77.95,77.73,77.95,34640.0,72.7816,72.9407,72.7348,72.9407,34640.0
2023-04-10 10:15:00,77.94,77.94,77.78,77.84,33418.0,72.9313,72.9313,72.7816,72.8377,33418.0
2023-04-10 10:20:00,77.83,77.85,77.73,77.75,19909.0,72.8284,72.8471,72.7348,72.7535,19909.0
2023-04-10 10:25:00,77.75,77.81,77.67,77.67,41831.0,72.7535,72.8097,72.6787,72.6787,41831.0
2023-04-10 10:30:00,77.69,77.69,77.53,77.55,51647.0,72.6974,72.6974,72.5477,72.5664,51647.0
2023-04-10 10:35:00,77.54,77.62,77.42,77.49,30616.0,72.557,72.6319,72.4447,72.5102,30616.0
2023-04-10 10:40:00,77.49,77.57,77.48,77.53,30561.0,72.5102,72.5851,72.5009,72.5477,30561.0
2023-04-10 10:45:00,77.53,77.56,77.44,77.55,21965.0,72.5477,72.5757,72.4634,72.5664,21965.0
2023-04-10 10:50:00,77.54,77.59,77.5,77.56,27552.0,72.557,72.6038,72.5196,72.5757,27552.0
2023-04-10 10:55:00,77.56,77.56,77.48,77.52,29048.0,72.5757,72.5757,72.5009,72.5383,29048.0
2023-04-10 11:00:00,77.52,77.55,77.4,77.42,31632.0,72.5383,72.5664,72.426,72.4447,31632.0
2023-04-10 11:05:00,77.41,77.56,77.4,77.56,40708.0,72.4354,72.5757,72.426,72.5757,40708.0
2023-04-10 11:10:00,77.55,77.6,77.52,77.58,21095.0,72.5664,72.6132,72.5383,72.5944,21095.0
2023-04-10 11:15:00,77.57,77.68,77.57,77.64,31626.0,72.5851,72.688,72.5851,72.6506,31626.0
2023-04-10 11:20:00,77.64,77.64,77.52,77.58,29371.0,72.6506,72.6506,72.5383,72.5944,29371.0
2023-04-10 11:25:00,77.58,77.6,77.44,77.48,38406.0,72.5944,72.6132,72.4634,72.5009,38406.0
2023-04-10 11:30:00,77.49,77.62,77.49,77.58,24921.0,72.5102,72.6319,72.5102,72.5944,24921.0
2023-04-10 11:35:00,77.57,77.75,77.56,77.72,34968.0,72.5851,72.7535,72.5757,72.7254,34968.0
2023-04-10 11:40:00,77.72,77.76,77.64,77.7,29185.0,72.7254,72.7629,72.6506,72.7067,29185.0
2023-04-10 11:45:00,77.7,77.78,77.68,77.78,34685.0,72.7067,72.7816,72.688,72.7816,34685.0
2023-04-10 11:50:00,77.78,77.81,77.71,77.77,32893.0,72.7816,72.8097,72.7161,72.7722,32893.0
2023-04-10 11:55:00,77.78,77.8,77.73,77.79,19008.0,72.7816,72.8003,72.7348,72.791,19008.0
2023-04-10 12:00:00,77.79,77.88,77.75,77.78,20614.0,72.791,72.8752,72.7535,72.7816,20614.0
2023-04-10 12:05:00,77.77,77.78,77.7,77.75,24164.0,72.7722,72.7816,72.7067,72.7535,24164.0
2023-04-10 12:10:00,77.75,77.78,77.71,77.75,23521.0,72.7535,72.7816,72.7161,72.7535,23521.0
2023-04-10 12:15:00,77.76,77.84,77.74,77.84,26707.0,72.7629,72.8377,72.7442,72.8377,26707.0
2023-04-10 12:20:00,77.83,77.83,77.75,77.76,21895.0,72.8284,72.8284,72.7535,72.7629,21895.0
2023-04-10 12:25:00,77.76,77.83,77.75,77.78,34285.0,72.7629,72.8284,72.7535,72.7816,34285.0
2023-04-10 12:30:00,77.77,77.9,77.77,77.89,15794.0,72.7722,72.8939,72.7722,72.8845,15794.0
2023-04-10 12:35:00,77.9,78.07,77.9,78.06,17021.0,72.8939,73.053,72.8939,73.0436,17021.0
2023-04-10 12:40:00,78.06,78.14,78.04,78.13,26744.0,73.0436,73.1185,73.0249,73.1091,26744.0
2023-04-10 12:45:00,78.13,78.16,78.05,78.06,18049.0,73.1091,73.1372,73.0342,73.0436,18049.0
2023-04-10 12:50:00,78.06,78.13,78.01,78.08,23878.0,73.0436,73.1091,72.9968,73.0623,23878.0
2023-04-10 12:55:00,78.08,78.16,78.07,78.16,14172.0,73.0623,73.1372,73.053,73.1372,14172.0
2023-04-10 13:00:00,78.16,78.22,78.14,78.2,26513.0,73.1372,73.1933,73.1185,73.1746,26513.0
2023-04-10 13:05:00,78.2,78.28,78.19,78.25,20614.0,73.1746,73.2495,73.1652,73.2214,20614.0
2023-04-10 13:10:00,78.24,78.27,78.21,78.27,24557.0,73.212,73.2401,73.184,73.2401,24557.0
2023-04-10 13:15:00,78.26,78.35,78.24,78.33,23200.0,73.2307,73.315,73.212,73.2962,23200.0
2023-04-10 13:20:00,78.34,78.34,78.24,78.27,32247.0,73.3056,73.3056,73.212,73.2401,32247.0
2023-04-10 13:25:00,78.27,78.29,78.21,78.29,35212.0,73.2401,73.2588,73.184,73.2588,35212.0
2023-04-10 13:30:00,78.3,78.34,78.25,78.26,24120.0,73.2682,73.3056,73.2214,73.2307,24120.0
2023-04-10 13:35:00,78.26,78.31,78.24,78.28,29815.0,73.2307,73.2775,73.212,73.2495,29815.0
2023-04-10 13:40:00,78.28,78.34,78.27,78.33,42216.0,73.2495,73.3056,73.2401,73.2962,42216.0
2023-04-10 13:45:00,78.33,78.38,78.32,78.36,38571.0,73.2962,73.343,73.2869,73.3243,38571.0
2023-04-10 13:50:00,78.37,78.38,78.34,78.35,22884.0,73.3337,73.343,73.3056,73.315,22884.0
2023-04-10 13:55:00,78.35,78.42,78.34,78.4,27468.0,73.315,73.3805,73.3056,73.3618,27468.0
2023-04-10 14:00:00,78.4,78.4,78.26,78.28,26374.0,73.3618,73.3618,73.2307,73.2495,26374.0
2023-04-10 14:05:00,78.28,78.34,78.22,78.31,45644.0,73.2495,73.3056,73.1933,73.2775,45644.0
2023-04-10 14:10:00,78.31,78.38,78.3,78.36,17966.0,73.2775,73.343,73.2682,73.3243,17966.0
2023-04-10 14:15:00,78.36,78.43,78.35,78.37,32739.0,73.3243,73.3898,73.315,73.3337,32739.0
2023-04-10 14:20:00,78.37,78.42,78.32,78.32,27081.0,73.3337,73.3805,73.2869,73.2869,27081.0
2023-04-10 14:25:00,78.32,78.34,78.26,78.32,18454.0,73.2869,73.3056,73.2307,73.2869,18454.0
2023-04-10 14:30:00,78.32,78.34,78.27,78.3,28144.0,73.2869,73.3056,73.2401,73.2682,28144.0
2023-04-10 14:35:00,78.31,78.31,78.26,78.27,20879.0,73.2775,73.2775,73.2307,73.2401,20879.0
2023-04-10 14:40:00,78.28,78.32,78.24,78.3,24693.0,73.2495,73.2869,73.212,73.2682,24693.0
2023-04-10 14:45:00,78.3,78.31,78.26,78.31,29839.0,73.2682,73.2775,73.2307,73.2775,29839.0
2023-04-10 14:50:00,78.31,78.37,78.29,78.29,26409.0,73.2775,73.3337,73.2588,73.2588,26409.0
2023-04-10 14:55:00,78.29,78.37,78.28,78.37,27840.0,73.2588,73.3337,73.2495,73.3337,27840.0
2023-04-10 15:00:00,78.37,78.44,78.37,78.42,34967.0,73.3337,73.3992,73.3337,73.3805,34967.0
2023-04-10 15:05:00,78.43,78.45,78.36,78.44,22508.0,73.3898,73.4085,73.3243,73.3992,22508.0
2023-04-10 15:10:00,78.45,78.46,78.4,78.41,42772.0,73.4085,73.4179,73.3618,73.3711,42772.0
2023-04-10 15:15:00,78.41,78.44,78.37,78.38,41010.0,73.3711,73.3992,73.3337,73.343,41010.0
2023-04-10 15:20:00,78.37,78.37,78.29,78.34,48507.0,73.3337,73.3337,73.2588,73.3056,48507.0
2023-04-10 15:25:00,78.34,78.35,78.21,78.22,36394.0,73.3056,73.315,73.184,73.1933,36394.0
2023-04-10 15:30:00,78.22,78.26,78.2,78.22,35204.0,73.1933,73.2307,73.1746,73.1933,35204.0
2023-04-10 15:35:00,78.21,78.3,78.2,78.28,43101.0,73.184,73.2682,73.1746,73.2495,43101.0
2023-04-10 15:40:00,78.29,78.29,78.19,78.22,62978.0,73.2588,73.2588,73.1652,73.1933,62978.0
2023-04-10 15:45:00,78.22,78.38,78.21,78.38,49531.0,73.1933,73.343,73.184,73.343,49531.0
2023-04-10 15:50:00,78.39,78.43,78.33,78.38,71950.0,73.3524,73.3898,73.2962,73.343,71950.0
2023-04-10 15:55:00,78.39,78.46,78.37,78.44,184077.0,73.3524,73.4179,73.3337,73.3992,184077.0
2023-04-11 09:30:00,78.39,78.43,78.25,78.31,113286.0,73.3524,73.3898,73.2214,73.2775,113286.0
2023-04-11 09:35:00,78.33,78.37,78.09,78.09,22181.0,73.2962,73.3337,73.0717,73.0717,22181.0
2023-04-11 09:40:00,78.1,78.25,78.06,78.18,31836.0,73.081,73.2214,73.0436,73.1559,31836.0
2023-04-11 09:45:00,78.2,78.43,78.19,78.4,43573.0,73.1746,73.3898,73.1652,73.3618,43573.0
2023-04-11 09:50:00,78.42,78.43,78.3,78.4,21804.0,73.3805,73.3898,73.2682,73.3618,21804.0
2023-04-11 09:55:00,78.41,78.42,78.31,78.32,82910.0,73.3711,73.3805,73.2775,73.2869,82910.0
2023-04-11 10:00:00,78.32,78.36,78.18,78.19,46329.0,73.2869,73.3243,73.1559,73.1652,46329.0
2023-04-11 10:05:00,78.2,78.28,78.2,78.26,37932.0,73.1746,73.2495,73.1746,73.2307,37932.0
2023-04-11 10:10:00,78.27,78.35,78.24,78.25,97656.0,73.2401,73.315,73.212,73.2214,97656.0
2023-04-11 10:15:00,78.25,78.36,78.23,78.29,40562.0,73.2214,73.3243,73.2027,73.2588,40562.0
2023-04-11 10:20:00,78.3,78.41,78.26,78.3,131615.0,73.2682,73.3711,73.2307,73.2682,131615.0
2023-04-11 10:25:00,78.31,78.49,78.28,78.42,43897.0,73.2775,73.446,73.2495,73.3805,43897.0
2023-04-11 10:30:00,78.43,78.45,78.35,78.45,42733.0,73.3898,73.4085,73.315,73.4085,42733.0
2023-04-11 10:35:00,78.45,78.49,78.41,78.47,46442.0,73.4085,73.446,73.3711,73.4273,46442.0
2023-04-11 10:40:00,78.47,78.48,78.35,78.4,33172.0,73.4273,73.4366,73.315,73.3618,33172.0
2023-04-11 10:45:00,78.4,78.47,78.39,78.46,57352.0,73.3618,73.4273,73.3524,73.4179,57352.0
2023-04-11 10:50:00,78.46,78.46,78.35,78.4,90440.0,73.4179,73.4179,73.315,73.3618,90440.0
2023-04-11 10:55:00,78.41,78.41,78.34,78.39,67110.0,73.3711,73.3711,73.3056,73.3524,67110.0
2023-04-11 11:00:00,78.39,78.56,78.36,78.55,77310.0,73.3524,73.5115,73.3243,73.5021,77310.0
2023-04-11 11:05:00,78.54,78.61,78.43,78.5,63917.0,73.4928,73.5583,73.3898,73.4553,63917.0
2023-04-11 11:10:00,78.49,78.51,78.35,78.38,33879.0,73.446,73.4647,73.315,73.343,33879.0
2023-04-11 11:15:00,78.37,78.42,78.36,78.37,24451.0,73.3337,73.3805,73.3243,73.3337,24451.0
2023-04-11 11:20:00,78.37,78.4,78.28,78.29,43165.0,73.3337,73.3618,73.2495,73.2588,43165.0
2023-04-11 11:25:00,78.29,78.31,78.15,78.17,56296.0,73.2588,73.2775,73.1278,73.1465,56296.0
2023-04-11 11:30:00,78.18,78.27,78.18,78.24,30620.0,73.1559,73.2401,73.1559,73.212,30620.0
2023-04-11 11:35:00,78.23,78.25,78.18,78.18,17087.0,73.2027,73.2214,73.1559,73.1559,17087.0
2023-04-11 11:40:00,78.17,78.21,78.04,78.04,31914.0,73.1465,73.184,73.0249,73.0249,31914.0
2023-04-11 11:45:00,78.04,78.04,77.91,78.02,49642.0,73.0249,73.0249,72.9032,73.0062,49642.0
2023-04-11 11:50:00,78.02,78.03,77.91,77.92,31655.0,73.0062,73.0155,72.9032,72.9126,31655.0
2023-04-11 11:55:00,77.91,78.01,77.9,77.98,27774.0,72.9032,72.9968,72.8939,72.9687,27774.0
2023-04-11 12:00:00,77.98,78.04,77.93,78.03,42802.0,72.9687,73.0249,72.922,73.0155,42802.0
2023-04-11 12:05:00,78.03,78.03,77.91,77.95,47230.0,73.0155,73.0155,72.9032,72.9407,47230.0
2023-04-11 12:10:00,77.94,78.01,77.93,77.99,22776.0,72.9313,72.9968,72.922,72.9781,22776.0
2023-04-11 12:15:00,78.0,78.11,77.99,78.11,39888.0,72.9875,73.0904,72.9781,73.0904,39888.0
2023-04-11 12:20:00,78.1,78.2,78.1,78.17,37072.0,73.081,73.1746,73.081,73.1465,37072.0
2023-04-11 12:25:00,78.18,78.21,78.11,78.13,46955.0,73.1559,73.184,73.0904,73.1091,46955.0
2023-04-11 12:30:00,78.13,78.28,78.12,78.26,65970.0,73.1091,73.2495,73.0997,73.2307,65970.0
2023-04-11 12:35:00,78.27,78.3,78.21,78.29,35103.0,73.2401,73.2682,73.184,73.2588,35103.0
2023-04-11 12:40:00,78.28,78.32,78.27,78.32,31660.0,73.2495,73.2869,73.2401,73.2869,31660.0
2023-04-11 12:45:00,78.31,78.34,78.25,78.25,39064.0,73.2775,73.3056,73.2214,73.2214,39064.0
2023-04-11 12:50:00,78.24,78.26,78.23,78.25,23762.0,73.212,73.2307,73.2027,73.2214,23762.0
2023-04-11 12:55:00,78.26,78.29,78.22,78.25,30496.0,73.2307,73.2588,73.1933,73.2214,30496.0
2023-04-11 13:00:00,78.24,78.27,78.21,78.25,16196.0,73.212,73.2401,73.184,73.2214,16196.0
2023-04-11 13:05:00,78.26,78.42,78.25,78.42,36936.0,73.2307,73.3805,73.2214,73.3805,36936.0
2023-04-11 13:10:00,78.42,78.43,78.3,78.32,23138.0,73.3805,73.3898,73.2682,73.2869,23138.0
2023-04-11 13:15:00,78.32,78.35,78.3,78.34,19695.0,73.2869,73.315,73.2682,73.3056,19695.0
2023-04-11 13:20:00,78.34,78.4,78.34,78.37,18220.0,73.3056,73.3618,73.3056,73.3337,18220.0
2023-04-11 13:25:00,78.37,78.44,78.36,78.42,19863.0,73.3337,73.3992,73.3243,73.3805,19863.0
2023-04-11 13:30:00,78.42,78.45,78.38,78.41,18961.0,73.3805,73.4085,73.343,73.3711,18961.0
2023-04-11 13:35:00,78.41,78.46,78.39,78.46,37630.0,73.3711,73.4179,73.3524,73.4179,37630.0
2023-04-11 13:40:00,78.47,78.54,78.41,78.52,29327.0,73.4273,73.4928,73.3711,73.474,29327.0
2023-04-11 13:45:00,78.52,78.55,78.5,78.55,20069.0,73.474,73.5021,73.4553,73.5021,20069.0
2023-04-11 13:50:00,78.55,78.55,78.48,78.5,17632.0,73.5021,73.5021,73.4366,73.4553,17632.0
2023-04-11 13:55:00,78.5,78.55,78.49,78.52,17402.0,73.4553,73.5021,73.446,73.474,17402.0
2023-04-11 14:00:00,78.52,78.53,78.47,78.51,27929.0,73.474,73.4834,73.4273,73.4647,27929.0
2023-04-11 14:05:00,78.51,78.55,78.47,78.52,23857.0,73.4647,73.5021,73.4273,73.474,23857.0
2023-04-11 14:10:00,78.51,78.57,78.48,78.55,35029.0,73.4647,73.5208,73.4366,73.5021,35029.0
2023-04-11 14:15:00,78.55,78.59,78.5,78.54,23810.0,73.5021,73.5395,73.4553,73.4928,23810.0
2023-04-11 14:20:00,78.54,78.55,78.5,78.51,16999.0,73.4928,73.5021,73.4553,73.4647,16999.0
2023-04-11 14:25:00,78.51,78.53,78.42,78.43,15434.0,73.4647,73.4834,73.3805,73.3898,15434.0
2023-04-11 14:30:00,78.44,78.48,78.42,78.45,26647.0,73.3992,73.4366,73.3805,73.4085,26647.0
2023-04-11 14:35:00,78.46,78.47,78.39,78.4,24734.0,73.4179,73.4273,73.3524,73.3618,24734.0
2023-04-11 14:40:00,78.41,78.49,78.41,78.48,23098.0,73.3711,73.446,73.3711,73.4366,23098.0
2023-04-11 14:45:00,78.49,78.52,78.46,78.48,23111.0,73.446,73.474,73.4179,73.4366,23111.0
2023-04-11 14:50:00,78.49,78.49,78.46,78.47,19925.0,73.446,73.446,73.4179,73.4273,19925.0
2023-04-11 14:55:00,78.47,78.47,78.4,78.4,19071.0,73.4273,73.4273,73.3618,73.3618,19071.0
2023-04-11 15:00:00,78.4,78.44,78.36,78.38,34214.0,73.3618,73.3992,73.3243,73.343,34214.0
2023-04-11 15:05:00,78.39,78.43,78.36,78.38,29495.0,73.3524,73.3898,73.3243,73.343,29495.0
2023-04-11 15:10:00,78.39,78.42,78.33,78.38,40216.0,73.3524,73.3805,73.2962,73.343,40216.0
2023-04-11 15:15:00,78.38,78.42,78.34,78.37,69569.0,73.343,73.3805,73.3056,73.3337,69569.0
2023-04-11 15:20:00,78.38,78.38,78.34,78.36,25111.0,73.343,73.343,73.3056,73.3243,25111.0
2023-04-11 15:25:00,78.37,78.44,78.36,78.44,46434.0,73.3337,73.3992,73.3243,73.3992,46434.0
2023-04-11 15:30:00,78.45,78.53,78.44,78.47,40034.0,73.4085,73.4834,73.3992,73.4273,40034.0
2023-04-11 15:35:00,78.45,78.53,78.43,78.48,36454.0,73.4085,73.4834,73.3898,73.4366,36454.0
2023-04-11 15:40:00,78.46,78.47,78.38,78.39,41510.0,73.4179,73.4273,73.343,73.3524,41510.0
2023-04-11 15:45:00,78.39,78.44,78.36,78.37,68351.0,73.3524,73.3992,73.3243,73.3337,68351.0
2023-04-11 15:50:00,78.38,78.44,78.32,78.4,101914.0,73.343,73.3992,73.2869,73.3618,101914.0
2023-04-11 15:55:00,78.4,78.4,78.3,78.36,252035.0,73.3618,73.3618,73.2682,73.3243,252035.0
2023-04-12 09:30:00,78.69,78.89,78.55,78.7,144754.0,73.6331,73.8203,73.5021,73.6425,144754.0
2023-04-12 09:35:00,78.72,78.76,78.63,78.69,52423.0,73.6612,73.6986,73.577,73.6331,52423.0
2023-04-12 09:40:00,78.68,78.92,78.65,78.89,275878.0,73.6238,73.8483,73.5957,73.8203,275878.0
2023-04-12 09:45:00,78.88,78.96,78.78,78.95,53406.0,73.8109,73.8858,73.7173,73.8764,53406.0
2023-04-12 09:50:00,78.95,79.41,78.95,79.39,87070.0,73.8764,74.3068,73.8764,74.2881,87070.0
2023-04-12 09:55:00,79.39,79.44,79.13,79.14,72377.0,74.2881,74.3349,74.0448,74.0542,72377.0
2023-04-12 10:00:00,79.14,79.36,79.13,79.29,70526.0,74.0542,74.2601,74.0448,74.1946,70526.0
2023-04-12 10:05:00,79.28,79.39,79.2,79.28,71416.0,74.1852,74.2881,74.1103,74.1852,71416.0
2023-04-12 10:10:00,79.29,79.38,79.25,79.27,47225.0,74.1946,74.2788,74.1571,74.1758,47225.0
2023-04-12 10:15:00,79.28,79.43,79.28,79.33,51539.0,74.1852,74.3256,74.1852,74.232,51539.0
2023-04-12 10:20:00,79.33,79.42,79.3,79.39,89977.0,74.232,74.3162,74.2039,74.2881,89977.0
2023-04-12 10:25:00,79.4,79.43,79.3,79.37,87608.0,74.2975,74.3256,74.2039,74.2694,87608.0
2023-04-12 10:30:00,79.37,79.37,79.23,79.25,90245.0,74.2694,74.2694,74.1384,74.1571,90245.0
2023-04-12 10:35:00,79.24,79.24,79.02,79.06,31606.0,74.1478,74.1478,73.9419,73.9793,31606.0
2023-04-12 10:40:00,79.05,79.12,79.03,79.06,41513.0,73.97,74.0355,73.9513,73.9793,41513.0
2023-04-12 10:45:00,79.06,79.26,79.05,79.26,50677.0,73.9793,74.1665,73.97,74.1665,50677.0
2023-04-12 10:50:00,79.26,79.31,79.06,79.07,44634.0,74.1665,74.2133,73.9793,73.9887,44634.0
2023-04-12 10:55:00,79.06,79.06,78.96,78.99,64608.0,73.9793,73.9793,73.8858,73.9138,64608.0
2023-04-12 11:00:00,78.99,79.08,78.97,79.01,56321.0,73.9138,73.9981,73.8951,73.9325,56321.0
2023-04-12 11:05:00,79.0,79.02,78.9,78.9,31815.0,73.9232,73.9419,73.8296,73.8296,31815.0
2023-04-12 11:10:00,78.89,78.89,78.77,78.86,26423.0,73.8203,73.8203,73.708,73.7922,26423.0
2023-04-12 11:15:00,78.84,78.85,78.72,78.75,36910.0,73.7735,73.7828,73.6612,73.6893,36910.0
2023-04-12 11:20:00,78.76,78.83,78.71,78.82,20955.0,73.6986,73.7641,73.6518,73.7548,20955.0
2023-04-12 11:25:00,78.83,78.91,78.82,78.87,25452.0,73.7641,73.839,73.7548,73.8015,25452.0
2023-04-12 11:30:00,78.86,78.9,78.82,78.87,34286.0,73.7922,73.8296,73.7548,73.8015,34286.0
2023-04-12 11:35:00,78.86,78.91,78.8,78.82,18681.0,73.7922,73.839,73.736,73.7548,18681.0
2023-04-12 11:40:00,78.81,78.86,78.79,78.8,20584.0,73.7454,73.7922,73.7267,73.736,20584.0
2023-04-12 11:45:00,78.8,78.9,78.8,78.9,25978.0,73.736,73.8296,73.736,73.8296,25978.0
2023-04-12 11:50:00,78.9,78.95,78.87,78.94,25514.0,73.8296,73.8764,73.8015,73.867,25514.0
2023-04-12 11:55:00,78.94,78.97,78.87,78.88,30573.0,73.867,73.8951,73.8015,73.8109,30573.0
2023-04-12 12:00:00,78.88,78.91,78.83,78.88,24181.0,73.8109,73.839,73.7641,73.8109,24181.0
2023-04-12 12:05:00,78.87,78.89,78.84,78.87,16762.0,73.8015,73.8203,73.7735,73.8015,16762.0
2023-04-12 12:10:00,78.87,78.91,78.8,78.81,25031.0,73.8015,73.839,73.736,73.7454,25031.0
2023-04-12 12:15:00,78.81,78.85,78.76,78.8,25213.0,73.7454,73.7828,73.6986,73.736,25213.0
2023-04-12 12:20:00,78.8,78.8,78.73,78.73,24928.0,73.736,73.736,73.6705,73.6705,24928.0
2023-04-12 12:25:00,78.73,78.79,78.71,78.76,50110.0,73.6705,73.7267,73.6518,73.6986,50110.0
2023-04-12 12:30:00,78.76,78.83,78.76,78.78,39274.0,73.6986,73.7641,73.6986,73.7173,39274.0
2023-04-12 12:35:00,78.77,78.77,78.67,78.69,18278.0,73.708,73.708,73.6144,73.6331,18278.0
2023-04-12 12:40:00,78.7,78.72,78.62,78.67,19185.0,73.6425,73.6612,73.5676,73.6144,19185.0
2023-04-12 12:45:00,78.67,78.85,78.67,78.85,18640.0,73.6144,73.7828,73.6144,73.7828,18640.0
2023-04-12 12:50:00,78.85,78.86,78.76,78.81,23192.0,73.7828,73.7922,73.6986,73.7454,23192.0
2023-04-12 12:55:00,78.81,78.84,78.77,78.8,31356.0,73.7454,73.7735,73.708,73.736,31356.0
2023-04-12 13:00:00,78.8,78.81,78.65,78.65,45809.0,73.736,73.7454,73.5957,73.5957,45809.0
2023-04-12 13:05:00,78.65,78.74,78.63,78.69,26222.0,73.5957,73.6799,73.577,73.6331,26222.0
2023-04-12 13:10:00,78.69,78.75,78.66,78.7,43972.0,73.6331,73.6893,73.605,73.6425,43972.0
2023-04-12 13:15:00,78.7,78.73,78.66,78.67,28410.0,73.6425,73.6705,73.605,73.6144,28410.0
2023-04-12 13:20:00,78.68,78.71,78.66,78.69,35862.0,73.6238,73.6518,73.605,73.6331,35862.0
2023-04-12 13:25:00,78.68,78.76,78.68,78.75,60380.0,73.6238,73.6986,73.6238,73.6893,60380.0
2023-04-12 13:30:00,78.76,78.83,78.73,78.83,56544.0,73.6986,73.7641,73.6705,73.7641,56544.0
2023-04-12 13:35:00,78.83,78.89,78.76,78.81,63908.0,73.7641,73.8203,73.6986,73.7454,63908.0
2023-04-12 13:40:00,78.81,78.91,78.79,78.91,32446.0,73.7454,73.839,73.7267,73.839,32446.0
2023-04-12 13:45:00,78.9,78.93,78.85,78.91,40962.0,73.8296,73.8577,73.7828,73.839,40962.0
2023-04-12 13:50:00,78.9,78.95,78.86,78.89,29346.0,73.8296,73.8764,73.7922,73.8203,29346.0
2023-04-12 13:55:00,78.88,78.91,78.86,78.91,26556.0,73.8109,73.839,73.7922,73.839,26556.0
2023-04-12 14:00:00,78.91,78.94,78.82,78.9,38390.0,73.839,73.867,73.7548,73.8296,38390.0
2023-04-12 14:05:00,78.9,78.94,78.77,78.78,61328.0,73.8296,73.867,73.708,73.7173,61328.0
2023-04-12 14:10:00,78.77,78.87,78.75,78.84,35145.0,73.708,73.8015,73.6893,73.7735,35145.0
2023-04-12 14:15:00,78.84,78.86,78.79,78.82,25269.0,73.7735,73.7922,73.7267,73.7548,25269.0
2023-04-12 14:20:00,78.82,78.84,78.74,78.78,23165.0,73.7548,73.7735,73.6799,73.7173,23165.0
2023-04-12 14:25:00,78.78,78.8,78.45,78.48,72359.0,73.7173,73.736,73.4085,73.4366,72359.0
2023-04-12 14:30:00,78.47,78.51,78.41,78.42,37861.0,73.4273,73.4647,73.3711,73.3805,37861.0
2023-04-12 14:35:00,78.41,78.47,78.34,78.45,48135.0,73.3711,73.4273,73.3056,73.4085,48135.0
2023-04-12 14:40:00,78.44,78.53,78.43,78.53,40262.0,73.3992,73.4834,73.3898,73.4834,40262.0
2023-04-12 14:45:00,78.53,78.54,78.33,78.34,41513.0,73.4834,73.4928,73.2962,73.3056,41513.0
2023-04-12 14:50:00,78.35,78.43,78.3,78.42,46263.0,73.315,73.3898,73.2682,73.3805,46263.0
2023-04-12 14:55:00,78.43,78.55,78.4,78.48,28317.0,73.3898,73.5021,73.3618,73.4366,28317.0
2023-04-12 15:00:00,78.48,78.58,78.39,78.43,44147.0,73.4366,73.5302,73.3524,73.3898,44147.0
2023-04-12 15:05:00,78.43,78.49,78.4,78.46,31358.0,73.3898,73.446,73.3618,73.4179,31358.0
2023-04-12 15:10:00,78.46,78.48,78.36,78.4,39709.0,73.4179,73.4366,73.3243,73.3618,39709.0
2023-04-12 15:15:00,78.4,78.44,78.3,78.31,36347.0,73.3618,73.3992,73.2682,73.2775,36347.0
2023-04-12 15:20:00,78.31,78.43,78.29,78.37,31304.0,73.2775,73.3898,73.2588,73.3337,31304.0
2023-04-12 15:25:00,78.36,78.42,78.28,78.3,38997.0,73.3243,73.3805,73.2495,73.2682,38997.0
2023-04-12 15:30:00,78.3,78.42,78.3,78.38,38333.0,73.2682,73.3805,73.2682,73.343,38333.0
2023-04-12 15:35:00,78.37,78.47,78.36,78.43,53520.0,73.3337,73.4273,73.3243,73.3898,53520.0
2023-04-12 15:40:00,78.44,78.45,78.33,78.38,62033.0,73.3992,73.4085,73.2962,73.343,62033.0
2023-04-12 15:45:00,78.38,78.46,78.25,78.28,80276.0,73.343,73.4179,73.2214,73.2495,80276.0
2023-04-12 15:50:00,78.27,78.48,78.26,78.45,174618.0,73.2401,73.4366,73.2307,73.4085,174618.0
2023-04-12 15:55:00,78.45,78.61,78.38,78.59,345832.0,73.4085,73.5583,73.343,73.5395,345832.0
2023-04-13 09:30:00,78.42,78.59,78.25,78.43,126074.0,73.3805,73.5395,73.2214,73.3898,126074.0
2023-04-13 09:35:00,78.45,78.47,78.29,78.31,26744.0,73.4085,73.4273,73.2588,73.2775,26744.0
2023-04-13 09:40:00,78.31,78.5,78.3,78.42,25546.0,73.2775,73.4553,73.2682,73.3805,25546.0
2023-04-13 09:45:00,78.43,78.43,78.27,78.36,24448.0,73.3898,73.3898,73.2401,73.3243,24448.0
2023-04-13 09:50:00,78.36,78.49,78.3,78.34,20239.0,73.3243,73.446,73.2682,73.3056,20239.0
2023-04-13 09:55:00,78.34,78.44,78.28,78.3,31138.0,73.3056,73.3992,73.2495,73.2682,31138.0
2023-04-13 10:00:00,78.3,78.43,78.25,78.37,41183.0,73.2682,73.3898,73.2214,73.3337,41183.0
2023-04-13 10:05:00,78.36,78.47,78.31,78.45,27668.0,73.3243,73.4273,73.2775,73.4085,27668.0
2023-04-13 10:10:00,78.45,78.53,78.43,78.53,30766.0,73.4085,73.4834,73.3898,73.4834,30766.0
2023-04-13 10:15:00,78.54,78.67,78.52,78.62,29166.0,73.4928,73.6144,73.474,73.5676,29166.0
2023-04-13 10:20:00,78.62,78.66,78.41,78.45,32350.0,73.5676,73.605,73.3711,73.4085,32350.0
2023-04-13 10:25:00,78.45,78.55,78.43,78.46,67347.0,73.4085,73.5021,73.3898,73.4179,67347.0
2023-04-13 10:30:00,78.46,78.51,78.4,78.45,38549.0,73.4179,73.4647,73.3618,73.4085,38549.0
2023-04-13 10:35:00,78.45,78.45,78.31,78.43,55821.0,73.4085,73.4085,73.2775,73.3898,55821.0
2023-04-13 10:40:00,78.43,78.44,78.23,78.23,28354.0,73.3898,73.3992,73.2027,73.2027,28354.0
2023-04-13 10:45:00,78.24,78.24,78.12,78.15,31104.0,73.212,73.212,73.0997,73.1278,31104.0
2023-04-13 10:50:00,78.14,78.2,78.11,78.17,45386.0,73.1185,73.1746,73.0904,73.1465,45386.0
2023-04-13 10:55:00,78.18,78.27,78.11,78.11,18498.0,73.1559,73.2401,73.0904,73.0904,18498.0
2023-04-13 11:00:00,78.11,78.14,78.05,78.11,32640.0,73.0904,73.1185,73.0342,73.0904,32640.0
2023-04-13 11:05:00,78.11,78.11,77.88,77.88,44957.0,73.0904,73.0904,72.8752,72.8752,44957.0
2023-04-13 11:10:00,77.88,77.88,77.68,77.75,30434.0,72.8752,72.8752,72.688,72.7535,30434.0
2023-04-13 11:15:00,77.75,77.79,77.55,77.55,52820.0,72.7535,72.791,72.5664,72.5664,52820.0
2023-04-13 11:20:00,77.56,77.7,77.48,77.63,60585.0,72.5757,72.7067,72.5009,72.6412,60585.0
2023-04-13 11:25:00,77.62,77.8,77.6,77.77,52346.0,72.6319,72.8003,72.6132,72.7722,52346.0
2023-04-13 11:30:00,77.78,77.85,77.78,77.82,32095.0,72.7816,72.8471,72.7816,72.819,32095.0
2023-04-13 11:35:00,77.84,77.94,77.84,77.91,22690.0,72.8377,72.9313,72.8377,72.9032,22690.0
2023-04-13 11:40:00,77.92,77.95,77.86,77.92,23129.0,72.9126,72.9407,72.8565,72.9126,23129.0
2023-04-13 11:45:00,77.92,77.98,77.83,77.9,59555.0,72.9126,72.9687,72.8284,72.8939,59555.0
2023-04-13 11:50:00,77.89,77.9,77.8,77.87,61104.0,72.8845,72.8939,72.8003,72.8658,61104.0
2023-04-13 11:55:00,77.87,78.0,77.8,77.98,30739.0,72.8658,72.9875,72.8003,72.9687,30739.0
2023-04-13 12:00:00,77.98,77.98,77.78,77.78,23197.0,72.9687,72.9687,72.7816,72.7816,23197.0
2023-04-13 12:05:00,77.77,77.85,77.76,77.85,27337.0,72.7722,72.8471,72.7629,72.8471,27337.0
2023-04-13 12:10:00,77.85,77.99,77.84,77.96,19697.0,72.8471,72.9781,72.8377,72.95,19697.0
2023-04-13 12:15:00,77.97,78.05,77.97,78.02,30838.0,72.9594,73.0342,72.9594,73.0062,30838.0
2023-04-13 12:20:00,78.01,78.1,78.0,78.1,13275.0,72.9968,73.081,72.9875,73.081,13275.0
2023-04-13 12:25:00,78.09,78.13,78.03,78.05,18437.0,73.0717,73.1091,73.0155,73.0342,18437.0
2023-04-13 12:30:00,78.06,78.13,78.03,78.13,14781.0,73.0436,73.1091,73.0155,73.1091,14781.0
2023-04-13 12:35:00,78.13,78.17,78.1,78.15,20259.0,73.1091,73.1465,73.081,73.1278,20259.0
2023-04-13 12:40:00,78.15,78.21,78.11,78.19,23713.0,73.1278,73.184,73.0904,73.1652,23713.0
2023-04-13 12:45:00,78.21,78.27,78.18,78.27,38986.0,73.184,73.2401,73.1559,73.2401,38986.0
2023-04-13 12:50:00,78.26,78.27,78.14,78.15,17526.0,73.2307,73.2401,73.1185,73.1278,17526.0
2023-04-13 12:55:00,78.14,78.17,78.12,78.15,21009.0,73.1185,73.1465,73.0997,73.1278,21009.0
2023-04-13 13:00:00,78.15,78.15,78.04,78.09,35850.0,73.1278,73.1278,73.0249,73.0717,35850.0
2023-04-13 13:05:00,78.07,78.22,78.06,78.22,31025.0,73.053,73.1933,73.0436,73.1933,31025.0
2023-04-13 13:10:00,78.22,78.3,78.19,78.27,12062.0,73.1933,73.2682,73.1652,73.2401,12062.0
2023-04-13 13:15:00,78.27,78.35,78.27,78.34,17765.0,73.2401,73.315,73.2401,73.3056,17765.0
2023-04-13 13:20:00,78.36,78.42,78.35,78.41,27868.0,73.3243,73.3805,73.315,73.3711,27868.0
2023-04-13 13:25:00,78.4,78.42,78.36,78.41,10259.0,73.3618,73.3805,73.3243,73.3711,10259.0
2023-04-13 13:30:00,78.41,78.47,78.4,78.44,12558.0,73.3711,73.4273,73.3618,73.3992,12558.0
2023-04-13 13:35:00,78.43,78.43,78.35,78.37,15229.0,73.3898,73.3898,73.315,73.3337,15229.0
2023-04-13 13:40:00,78.36,78.48,78.36,78.42,32111.0,73.3243,73.4366,73.3243,73.3805,32111.0
2023-04-13 13:45:00,78.42,78.46,78.37,78.45,17154.0,73.3805,73.4179,73.3337,73.4085,17154.0
2023-04-13 13:50:00,78.45,78.55,78.44,78.54,17000.0,73.4085,73.5021,73.3992,73.4928,17000.0
2023-04-13 13:55:00,78.53,78.56,78.52,78.54,12626.0,73.4834,73.5115,73.474,73.4928,12626.0
2023-04-13 14:00:00,78.56,78.62,78.51,78.62,15327.0,73.5115,73.5676,73.4647,73.5676,15327.0
2023-04-13 14:05:00,78.63,78.75,78.62,78.74,22732.0,73.577,73.6893,73.5676,73.6799,22732.0
2023-04-13 14:10:00,78.74,78.8,78.74,78.79,23551.0,73.6799,73.736,73.6799,73.7267,23551.0
2023-04-13 14:15:00,78.79,78.83,78.77,78.79,35312.0,73.7267,73.7641,73.708,73.7267,35312.0
2023-04-13 14:20:00,78.79,78.8,78.73,78.79,22121.0,73.7267,73.736,73.6705,73.7267,22121.0
2023-04-13 14:25:00,78.8,78.87,78.75,78.87,20941.0,73.736,73.8015,73.6893,73.8015,20941.0
2023-04-13 14:30:00,78.87,78.93,78.84,78.84,28093.0,73.8015,73.8577,73.7735,73.7735,28093.0
2023-04-13 14:35:00,78.84,78.9,78.81,78.86,21123.0,73.7735,73.8296,73.7454,73.7922,21123.0
2023-04-13 14:40:00,78.84,78.93,78.84,78.92,17734.0,73.7735,73.8577,73.7735,73.8483,17734.0
2023-04-13 14:45:00,78.93,78.96,78.93,78.93,17453.0,73.8577,73.8858,73.8577,73.8577,17453.0
2023-04-13 14:50:00,78.92,79.01,78.92,79.01,23014.0,73.8483,73.9325,73.8483,73.9325,23014.0
2023-04-13 14:55:00,79.02,79.09,79.0,79.08,56995.0,73.9419,74.0074,73.9232,73.9981,56995.0
2023-04-13 15:00:00,79.09,79.12,79.03,79.06,25213.0,74.0074,74.0355,73.9513,73.9793,25213.0
2023-04-13 15:05:00,79.06,79.09,79.03,79.09,22439.0,73.9793,74.0074,73.9513,74.0074,22439.0
2023-04-13 15:10:00,79.09,79.09,79.04,79.07,39574.0,74.0074,74.0074,73.9606,73.9887,39574.0
2023-04-13 15:15:00,79.07,79.07,78.93,78.94,39000.0,73.9887,73.9887,73.8577,73.867,39000.0
2023-04-13 15:20:00,78.92,79.03,78.92,78.97,35921.0,73.8483,73.9513,73.8483,73.8951,35921.0
2023-04-13 15:25:00,78.98,79.03,78.96,78.99,26226.0,73.9045,73.9513,73.8858,73.9138,26226.0
2023-04-13 15:30:00,78.98,78.99,78.9,78.96,23380.0,73.9045,73.9138,73.8296,73.8858,23380.0
2023-04-13 15:35:00,78.96,78.99,78.91,78.98,31333.0,73.8858,73.9138,73.839,73.9045,31333.0
2023-04-13 15:40:00,78.98,79.09,78.97,79.08,35925.0,73.9045,74.0074,73.8951,73.9981,35925.0
2023-04-13 15:45:00,79.06,79.08,78.98,79.0,61127.0,73.9793,73.9981,73.9045,73.9232,61127.0
2023-04-13 15:50:00,79.0,79.0,78.86,78.94,118129.0,73.9232,73.9232,73.7922,73.867,118129.0
2023-04-13 15:55:00,78.94,78.99,78.8,78.87,329618.0,73.867,73.9138,73.736,73.8015,329618.0
2023-04-14 09:30:00,78.39,78.41,77.76,77.99,136284.0,73.3524,73.3711,72.7629,72.9781,136284.0
2023-04-14 09:35:00,78.0,78.2,77.98,78.17,73315.0,72.9875,73.1746,72.9687,73.1465,73315.0
2023-04-14 09:40:00,78.17,78.48,78.11,78.39,68489.0,73.1465,73.4366,73.0904,73.3524,68489.0
2023-04-14 09:45:00,78.38,78.43,78.3,78.31,43029.0,73.343,73.3898,73.2682,73.2775,43029.0
2023-04-14 09:50:00,78.29,78.33,78.2,78.24,32039.0,73.2588,73.2962,73.1746,73.212,32039.0
2023-04-14 09:55:00,78.23,78.25,78.16,78.23,38459.0,73.2027,73.2214,73.1372,73.2027,38459.0
2023-04-14 10:00:00,78.21,78.25,78.08,78.2,46193.0,73.184,73.2214,73.0623,73.1746,46193.0
2023-04-14 10:05:00,78.21,78.25,77.91,77.91,85506.0,73.184,73.2214,72.9032,72.9032,85506.0
2023-04-14 10:10:00,77.92,77.97,77.84,77.96,42983.0,72.9126,72.9594,72.8377,72.95,42983.0
2023-04-14 10:15:00,77.95,77.96,77.7,77.8,68160.0,72.9407,72.95,72.7067,72.8003,68160.0
2023-04-14 10:20:00,77.81,77.9,77.72,77.75,32637.0,72.8097,72.8939,72.7254,72.7535,32637.0
2023-04-14 10:25:00,77.74,77.8,77.7,77.77,37817.0,72.7442,72.8003,72.7067,72.7722,37817.0
2023-04-14 10:30:00,77.77,77.88,77.76,77.88,37625.0,72.7722,72.8752,72.7629,72.8752,37625.0
2023-04-14 10:35:00,77.89,77.91,77.76,77.79,55629.0,72.8845,72.9032,72.7629,72.791,55629.0
2023-04-14 10:40:00,77.78,77.92,77.77,77.89,37451.0,72.7816,72.9126,72.7722,72.8845,37451.0
2023-04-14 10:45:00,77.9,78.09,77.88,78.09,33660.0,72.8939,73.0717,72.8752,73.0717,33660.0
2023-04-14 10:50:00,78.08,78.14,77.92,77.95,29193.0,73.0623,73.1185,72.9126,72.9407,29193.0
2023-04-14 10:55:00,77.95,78.07,77.91,78.0,33456.0,72.9407,73.053,72.9032,72.9875,33456.0
2023-04-14 11:00:00,77.98,78.0,77.88,77.9,17066.0,72.9687,72.9875,72.8752,72.8939,17066.0
2023-04-14 11:05:00,77.88,77.98,77.85,77.96,30676.0,72.8752,72.9687,72.8471,72.95,30676.0
2023-04-14 11:10:00,77.97,78.0,77.89,77.91,25223.0,72.9594,72.9875,72.8845,72.9032,25223.0
2023-04-14 11:15:00,77.92,78.04,77.91,78.02,33026.0,72.9126,73.0249,72.9032,73.0062,33026.0
2023-04-14 11:20:00,78.02,78.03,77.92,77.94,30784.0,73.0062,73.0155,72.9126,72.9313,30784.0
2023-04-14 11:25:00,77.93,77.94,77.72,77.73,41131.0,72.922,72.9313,72.7254,72.7348,41131.0
2023-04-14 11:30:00,77.74,77.86,77.72,77.84,29910.0,72.7442,72.8565,72.7254,72.8377,29910.0
2023-04-14 11:35:00,77.84,77.96,77.82,77.95,23671.0,72.8377,72.95,72.819,72.9407,23671.0
2023-04-14 11:40:00,77.95,77.97,77.88,77.9,29124.0,72.9407,72.9594,72.8752,72.8939,29124.0
2023-04-14 11:45:00,77.91,77.95,77.89,77.92,22114.0,72.9032,72.9407,72.8845,72.9126,22114.0
2023-04-14 11:50:00,77.9,77.96,77.9,77.93,11753.0,72.8939,72.95,72.8939,72.922,11753.0
2023-04-14 11:55:00,77.94,77.94,77.82,77.84,37546.0,72.9313,72.9313,72.819,72.8377,37546.0
2023-04-14 12:00:00,77.84,77.93,77.83,77.84,22690.0,72.8377,72.922,72.8284,72.8377,22690.0
2023-04-14 12:05:00,77.84,77.86,77.68,77.69,26636.0,72.8377,72.8565,72.688,72.6974,26636.0
2023-04-14 12:10:00,77.7,77.76,77.65,77.75,37858.0,72.7067,72.7629,72.6599,72.7535,37858.0
2023-04-14 12:15:00,77.75,77.78,77.69,77.73,34018.0,72.7535,72.7816,72.6974,72.7348,34018.0
2023-04-14 12:20:00,77.72,77.84,77.69,77.83,34627.0,72.7254,72.8377,72.6974,72.8284,34627.0
2023-04-14 12:25:00,77.82,77.84,77.78,77.84,28852.0,72.819,72.8377,72.7816,72.8377,28852.0
2023-04-14 12:30:00,77.83,77.84,77.7,77.74,39259.0,72.8284,72.8377,72.7067,72.7442,39259.0
2023-04-14 12:35:00,77.74,77.74,77.65,77.67,31410.0,72.7442,72.7442,72.6599,72.6787,31410.0
2023-04-14 12:40:00,77.65,77.67,77.63,77.64,68929.0,72.6599,72.6787,72.6412,72.6506,68929.0
2023-04-14 12:45:00,77.63,77.67,77.56,77.67,51985.0,72.6412,72.6787,72.5757,72.6787,51985.0
2023-04-14 12:50:00,77.67,77.74,77.67,77.73,28856.0,72.6787,72.7442,72.6787,72.7348,28856.0
2023-04-14 12:55:00,77.72,77.76,77.7,77.73,20357.0,72.7254,72.7629,72.7067,72.7348,20357.0
2023-04-14 13:00:00,77.72,77.83,77.71,77.8,28169.0,72.7254,72.8284,72.7161,72.8003,28169.0
2023-04-14 13:05:00,77.81,77.92,77.8,77.92,37337.0,72.8097,72.9126,72.8003,72.9126,37337.0
2023-04-14 13:10:00,77.92,77.93,77.86,77.91,33404.0,72.9126,72.922,72.8565,72.9032,33404.0
2023-04-14 13:15:00,77.9,77.93,77.84,77.85,23261.0,72.8939,72.922,72.8377,72.8471,23261.0
2023-04-14 13:20:00,77.85,77.86,77.78,77.78,17145.0,72.8471,72.8565,72.7816,72.7816,17145.0
2023-04-14 13:25:00,77.8,77.8,77.65,77.65,40313.0,72.8003,72.8003,72.6599,72.6599,40313.0
2023-04-14 13:30:00,77.66,77.7,77.63,77.7,38120.0,72.6693,72.7067,72.6412,72.7067,38120.0
2023-04-14 13:35:00,77.7,77.74,77.68,77.7,22177.0,72.7067,72.7442,72.688,72.7067,22177.0
2023-04-14 13:40:00,77.71,77.77,77.7,77.72,17894.0,72.7161,72.7722,72.7067,72.7254,17894.0
2023-04-14 13:45:00,77.72,77.8,77.69,77.77,19943.0,72.7254,72.8003,72.6974,72.7722,19943.0
2023-04-14 13:50:00,77.77,77.79,77.73,77.78,30829.0,72.7722,72.791,72.7348,72.7816,30829.0
2023-04-14 13:55:00,77.78,77.88,77.78,77.86,27900.0,72.7816,72.8752,72.7816,72.8565,27900.0
2023-04-14 14:00:00,77.86,77.86,77.75,77.78,17570.0,72.8565,72.8565,72.7535,72.7816,17570.0
2023-04-14 14:05:00,77.76,77.81,77.74,77.76,19096.0,72.7629,72.8097,72.7442,72.7629,19096.0
2023-04-14 14:10:00,77.75,77.78,77.72,77.78,17348.0,72.7535,72.7816,72.7254,72.7816,17348.0
2023-04-14 14:15:00,77.78,77.8,77.73,77.76,15873.0,72.7816,72.8003,72.7348,72.7629,15873.0
2023-04-14 14:20:00,77.75,77.8,77.72,77.77,15859.0,72.7535,72.8003,72.7254,72.7722,15859.0
2023-04-14 14:25:00,77.78,77.91,77.77,77.91,27572.0,72.7816,72.9032,72.7722,72.9032,27572.0
2023-04-14 14:30:00,77.9,77.97,77.9,77.92,28924.0,72.8939,72.9594,72.8939,72.9126,28924.0
2023-04-14 14:35:00,77.92,77.98,77.9,77.95,35492.0,72.9126,72.9687,72.8939,72.9407,35492.0
2023-04-14 14:40:00,77.95,78.03,77.95,78.03,27305.0,72.9407,73.0155,72.9407,73.0155,27305.0
2023-04-14 14:45:00,78.03,78.04,77.94,78.0,24077.0,73.0155,73.0249,72.9313,72.9875,24077.0
2023-04-14 14:50:00,78.01,78.04,77.96,77.97,22584.0,72.9968,73.0249,72.95,72.9594,22584.0
2023-04-14 14:55:00,77.98,78.01,77.95,77.97,21578.0,72.9687,72.9968,72.9407,72.9594,21578.0
2023-04-14 15:00:00,77.98,77.98,77.93,77.97,22594.0,72.9687,72.9687,72.922,72.9594,22594.0
2023-04-14 15:05:00,77.95,77.96,77.87,77.89,21476.0,72.9407,72.95,72.8658,72.8845,21476.0
2023-04-14 15:10:00,77.89,77.93,77.83,77.84,32492.0,72.8845,72.922,72.8284,72.8377,32492.0
2023-04-14 15:15:00,77.83,77.83,77.69,77.73,45125.0,72.8284,72.8284,72.6974,72.7348,45125.0
2023-04-14 15:20:00,77.73,77.8,77.66,77.78,33696.0,72.7348,72.8003,72.6693,72.7816,33696.0
2023-04-14 15:25:00,77.78,77.89,77.77,77.87,22419.0,72.7816,72.8845,72.7722,72.8658,22419.0
2023-04-14 15:30:00,77.86,77.93,77.85,77.91,36502.0,72.8565,72.922,72.8471,72.9032,36502.0
2023-04-14 15:35:00,77.91,77.96,77.9,77.96,43496.0,72.9032,72.95,72.8939,72.95,43496.0
2023-04-14 15:40:00,77.97,78.12,77.96,78.1,41635.0,72.9594,73.0997,72.95,73.081,41635.0
2023-04-14 15:45:00,78.1,78.12,78.05,78.1,85736.0,73.081,73.0997,73.0342,73.081,85736.0
2023-04-14 15:50:00,78.11,78.12,78.04,78.08,101969.0,73.0904,73.0997,73.0249,73.0623,101969.0
2023-04-14 15:55:00,78.08,78.16,78.02,78.02,277694.0,73.0623,73.1372,73.0062,73.0062,277694.0
2023-04-17 09:30:00,78.18,78.44,78.07,78.09,109019.0,73.1559,73.3992,73.053,73.0717,109019.0
2023-04-17 09:35:00,78.1,78.37,78.1,78.31,24786.0,73.081,73.3337,73.081,73.2775,24786.0
2023-04-17 09:40:00,78.32,78.49,78.32,78.33,24410.0,73.2869,73.446,73.2869,73.2962,24410.0
2023-04-17 09:45:00,78.34,78.4,78.29,78.31,30294.0,73.3056,73.3618,73.2588,73.2775,30294.0
2023-04-17 09:50:00,78.28,78.39,78.25,78.34,26772.0,73.2495,73.3524,73.2214,73.3056,26772.0
2023-04-17 09:55:00,78.35,78.35,78.17,78.18,59420.0,73.315,73.315,73.1465,73.1559,59420.0
2023-04-17 10:00:00,78.17,78.25,78.05,78.11,33147.0,73.1465,73.2214,73.0342,73.0904,33147.0
2023-04-17 10:05:00,78.1,78.13,78.04,78.12,31788.0,73.081,73.1091,73.0249,73.0997,31788.0
2023-04-17 10:10:00,78.13,78.23,78.12,78.17,28110.0,73.1091,73.2027,73.0997,73.1465,28110.0
2023-04-17 10:15:00,78.17,78.33,78.15,78.32,28526.0,73.1465,73.2962,73.1278,73.2869,28526.0
2023-04-17 10:20:00,78.33,78.34,78.27,78.33,22780.0,73.2962,73.3056,73.2401,73.2962,22780.0
2023-04-17 10:25:00,78.32,78.46,78.31,78.42,42632.0,73.2869,73.4179,73.2775,73.3805,42632.0
2023-04-17 10:30:00,78.42,78.45,78.37,78.41,47070.0,73.3805,73.4085,73.3337,73.3711,47070.0
2023-04-17 10:35:00,78.41,78.48,78.39,78.45,39329.0,73.3711,73.4366,73.3524,73.4085,39329.0
2023-04-17 10:40:00,78.45,78.53,78.42,78.47,25175.0,73.4085,73.4834,73.3805,73.4273,25175.0
2023-04-17 10:45:00,78.46,78.55,78.44,78.55,20512.0,73.4179,73.5021,73.3992,73.5021,20512.0
2023-04-17 10:50:00,78.55,78.55,78.39,78.41,18235.0,73.5021,73.5021,73.3524,73.3711,18235.0
2023-04-17 10:55:00,78.39,78.41,78.27,78.31,77569.0,73.3524,73.3711,73.2401,73.2775,77569.0
2023-04-17 11:00:00,78.31,78.37,78.26,78.37,26701.0,73.2775,73.3337,73.2307,73.3337,26701.0
2023-04-17 11:05:00,78.38,78.5,78.36,78.44,18813.0,73.343,73.4553,73.3243,73.3992,18813.0
2023-04-17 11:10:00,78.44,78.46,78.35,78.39,21153.0,73.3992,73.4179,73.315,73.3524,21153.0
2023-04-17 11:15:00,78.38,78.43,78.34,78.38,42227.0,73.343,73.3898,73.3056,73.343,42227.0
2023-04-17 11:20:00,78.39,78.45,78.35,78.36,39981.0,73.3524,73.4085,73.315,73.3243,39981.0
2023-04-17 11:25:00,78.36,78.47,78.35,78.44,30172.0,73.3243,73.4273,73.315,73.3992,30172.0
2023-04-17 11:30:00,78.45,78.45,78.31,78.32,69115.0,73.4085,73.4085,73.2775,73.2869,69115.0
2023-04-17 11:35:00,78.32,78.34,78.19,78.2,28553.0,73.2869,73.3056,73.1652,73.1746,28553.0
2023-04-17 11:40:00,78.2,78.25,78.15,78.23,25333.0,73.1746,73.2214,73.1278,73.2027,25333.0
2023-04-17 11:45:00,78.23,78.23,78.11,78.2,37165.0,73.2027,73.2027,73.0904,73.1746,37165.0
2023-04-17 11:50:00,78.2,78.31,78.19,78.23,50185.0,73.1746,73.2775,73.1652,73.2027,50185.0
2023-04-17 11:55:00,78.24,78.35,78.24,78.34,16218.0,73.212,73.315,73.212,73.3056,16218.0
2023-04-17 12:00:00,78.35,78.39,78.29,78.38,18707.0,73.315,73.3524,73.2588,73.343,18707.0
2023-04-17 12:05:00,78.37,78.4,78.34,78.39,19506.0,73.3337,73.3618,73.3056,73.3524,19506.0
2023-04-17 12:10:00,78.39,78.41,78.31,78.36,22419.0,73.3524,73.3711,73.2775,73.3243,22419.0
2023-04-17 12:15:00,78.35,78.35,78.27,78.27,17817.0,73.315,73.315,73.2401,73.2401,17817.0
2023-04-17 12:20:00,78.28,78.29,78.21,78.27,30573.0,73.2495,73.2588,73.184,73.2401,30573.0
2023-04-17 12:25:00,78.28,78.35,78.28,78.34,20056.0,73.2495,73.315,73.2495,73.3056,20056.0
2023-04-17 12:30:00,78.34,78.34,78.24,78.25,20912.0,73.3056,73.3056,73.212,73.2214,20912.0
2023-04-17 12:35:00,78.25,78.3,78.24,78.29,27671.0,73.2214,73.2682,73.212,73.2588,27671.0
2023-04-17 12:40:00,78.29,78.4,78.28,78.38,33625.0,73.2588,73.3618,73.2495,73.343,33625.0
2023-04-17 12:45:00,78.38,78.45,78.37,78.43,15369.0,73.343,73.4085,73.3337,73.3898,15369.0
2023-04-17 12:50:00,78.42,78.43,78.35,78.35,17365.0,73.3805,73.3898,73.315,73.315,17365.0
2023-04-17 12:55:00,78.35,78.38,78.3,78.37,16338.0,73.315,73.343,73.2682,73.3337,16338.0
2023-04-17 13:00:00,78.37,78.38,78.32,78.38,16554.0,73.3337,73.343,73.2869,73.343,16554.0
2023-04-17 13:05:00,78.38,78.4,78.32,78.34,15127.0,73.343,73.3618,73.2869,73.3056,15127.0
2023-04-17 13:10:00,78.35,78.41,78.3,78.4,29507.0,73.315,73.3711,73.2682,73.3618,29507.0
2023-04-17 13:15:00,78.4,78.4,78.33,78.34,15327.0,73.3618,73.3618,73.2962,73.3056,15327.0
2023-04-17 13:20:00,78.34,78.35,78.27,78.27,15316.0,73.3056,73.315,73.2401,73.2401,15316.0
2023-04-17 13:25:00,78.27,78.33,78.25,78.31,14582.0,73.2401,73.2962,73.2214,73.2775,14582.0
2023-04-17 13:30:00,78.31,78.35,78.3,78.31,13399.0,73.2775,73.315,73.2682,73.2775,13399.0
2023-04-17 13:35:00,78.31,78.32,78.23,78.23,20304.0,73.2775,73.2869,73.2027,73.2027,20304.0
2023-04-17 13:40:00,78.23,78.25,78.16,78.17,15073.0,73.2027,73.2214,73.1372,73.1465,15073.0
2023-04-17 13:45:00,78.17,78.18,78.1,78.1,16801.0,73.1465,73.1559,73.081,73.081,16801.0
2023-04-17 13:50:00,78.11,78.11,77.99,78.02,16949.0,73.0904,73.0904,72.9781,73.0062,16949.0
2023-04-17 13:55:00,78.0,78.01,77.93,77.96,20032.0,72.9875,72.9968,72.922,72.95,20032.0
2023-04-17 14:00:00,77.95,77.95,77.79,77.8,25468.0,72.9407,72.9407,72.791,72.8003,25468.0
2023-04-17 14:05:00,77.8,77.9,77.79,77.84,13071.0,72.8003,72.8939,72.791,72.8377,13071.0
2023-04-17 14:10:00,77.83,77.93,77.82,77.91,21955.0,72.8284,72.922,72.819,72.9032,21955.0
2023-04-17 14:15:00,77.91,77.94,77.9,77.93,19846.0,72.9032,72.9313,72.8939,72.922,19846.0
2023-04-17 14:20:00,77.92,78.02,77.92,77.98,19353.0,72.9126,73.0062,72.9126,72.9687,19353.0
2023-04-17 14:25:00,77.98,78.04,77.97,78.03,19554.0,72.9687,73.0249,72.9594,73.0155,19554.0
2023-04-17 14:30:00,78.03,78.13,78.01,78.12,30188.0,73.0155,73.1091,72.9968,73.0997,30188.0
2023-04-17 14:35:00,78.12,78.14,78.09,78.14,19549.0,73.0997,73.1185,73.0717,73.1185,19549.0
2023-04-17 14:40:00,78.14,78.23,78.12,78.22,18313.0,73.1185,73.2027,73.0997,73.1933,18313.0
2023-04-17 14:45:00,78.2,78.3,78.2,78.25,24070.0,73.1746,73.2682,73.1746,73.2214,24070.0
2023-04-17 14:50:00,78.25,78.29,78.23,78.28,18408.0,73.2214,73.2588,73.2027,73.2495,18408.0
2023-04-17 14:55:00,78.28,78.32,78.24,78.26,14505.0,73.2495,73.2869,73.212,73.2307,14505.0
2023-04-17 15:00:00,78.25,78.34,78.25,78.33,17603.0,73.2214,73.3056,73.2214,73.2962,17603.0
2023-04-17 15:05:00,78.31,78.34,78.3,78.32,21419.0,73.2775,73.3056,73.2682,73.2869,21419.0
2023-04-17 15:10:00,78.33,78.35,78.29,78.31,24413.0,73.2962,73.315,73.2588,73.2775,24413.0
2023-04-17 15:15:00,78.32,78.34,78.28,78.31,18704.0,73.2869,73.3056,73.2495,73.2775,18704.0
2023-04-17 15:20:00,78.31,78.4,78.28,78.39,25278.0,73.2775,73.3618,73.2495,73.3524,25278.0
2023-04-17 15:25:00,78.4,78.46,78.4,78.44,33210.0,73.3618,73.4179,73.3618,73.3992,33210.0
2023-04-17 15:30:00,78.44,78.47,78.37,78.47,43921.0,73.3992,73.4273,73.3337,73.4273,43921.0
2023-04-17 15:35:00,78.45,78.45,78.33,78.42,48991.0,73.4085,73.4085,73.2962,73.3805,48991.0
2023-04-17 15:40:00,78.42,78.42,78.33,78.37,60427.0,73.3805,73.3805,73.2962,73.3337,60427.0
2023-04-17 15:45:00,78.37,78.42,78.32,78.42,46094.0,73.3337,73.3805,73.2869,73.3805,46094.0
2023-04-17 15:50:00,78.41,78.53,78.4,78.46,106758.0,73.3711,73.4834,73.3618,73.4179,106758.0
2023-04-17 15:55:00,78.46,78.55,78.39,78.54,226997.0,73.4179,73.5021,73.3524,73.4928,226997.0
2023-04-18 09:30:00,78.73,78.94,78.54,78.92,116279.0,73.6705,73.867,73.4928,73.8483,116279.0
2023-04-18 09:35:00,78.89,79.07,78.83,78.86,44501.0,73.8203,73.9887,73.7641,73.7922,44501.0
2023-04-18 09:40:00,78.84,78.85,78.68,78.68,31879.0,73.7735,73.7828,73.6238,73.6238,31879.0
2023-04-18 09:45:00,78.65,78.8,78.64,78.78,36079.0,73.5957,73.736,73.5863,73.7173,36079.0
2023-04-18 09:50:00,78.77,78.82,78.66,78.68,30578.0,73.708,73.7548,73.605,73.6238,30578.0
2023-04-18 09:55:00,78.68,78.89,78.67,78.88,32495.0,73.6238,73.8203,73.6144,73.8109,32495.0
2023-04-18 10:00:00,78.88,78.89,78.66,78.67,38767.0,73.8109,73.8203,73.605,73.6144,38767.0
2023-04-18 10:05:00,78.69,78.85,78.69,78.75,26847.0,73.6331,73.7828,73.6331,73.6893,26847.0
2023-04-18 10:10:00,78.76,78.85,78.72,78.85,32682.0,73.6986,73.7828,73.6612,73.7828,32682.0
2023-04-18 10:15:00,78.85,78.85,78.67,78.71,19475.0,73.7828,73.7828,73.6144,73.6518,19475.0
2023-04-18 10:20:00,78.7,78.78,78.64,78.74,19234.0,73.6425,73.7173,73.5863,73.6799,19234.0
2023-04-18 10:25:00,78.74,78.77,78.6,78.62,42611.0,73.6799,73.708,73.5489,73.5676,42611.0
2023-04-18 10:30:00,78.63,78.67,78.48,78.5,25644.0,73.577,73.6144,73.4366,73.4553,25644.0
2023-04-18 10:35:00,78.51,78.6,78.46,78.47,26588.0,73.4647,73.5489,73.4179,73.4273,26588.0
2023-04-18 10:40:00,78.47,78.49,78.4,78.41,22960.0,73.4273,73.446,73.3618,73.3711,22960.0
2023-04-18 10:45:00,78.4,78.49,78.39,78.45,29168.0,73.3618,73.446,73.3524,73.4085,29168.0
2023-04-18 10:50:00,78.44,78.45,78.19,78.23,21413.0,73.3992,73.4085,73.1652,73.2027,21413.0
2023-04-18 10:55:00,78.23,78.23,78.16,78.17,17861.0,73.2027,73.2027,73.1372,73.1465,17861.0
2023-04-18 11:00:00,78.17,78.24,78.14,78.2,26526.0,73.1465,73.212,73.1185,73.1746,26526.0
2023-04-18 11:05:00,78.21,78.27,78.15,78.2,16326.0,73.184,73.2401,73.1278,73.1746,16326.0
2023-04-18 11:10:00,78.2,78.2,78.07,78.13,20115.0,73.1746,73.1746,73.053,73.1091,20115.0
2023-04-18 11:15:00,78.14,78.17,78.1,78.14,21557.0,73.1185,73.1465,73.081,73.1185,21557.0
2023-04-18 11:20:00,78.12,78.17,78.07,78.16,23667.0,73.0997,73.1465,73.053,73.1372,23667.0
2023-04-18 11:25:00,78.16,78.21,78.12,78.17,16067.0,73.1372,73.184,73.0997,73.1465,16067.0
2023-04-18 11:30:00,78.15,78.19,78.05,78.06,13222.0,73.1278,73.1652,73.0342,73.0436,13222.0
2023-04-18 11:35:00,78.04,78.1,77.96,77.96,16605.0,73.0249,73.081,72.95,72.95,16605.0
2023-04-18 11:40:00,77.95,78.13,77.94,78.13,18394.0,72.9407,73.1091,72.9313,73.1091,18394.0
2023-04-18 11:45:00,78.13,78.13,78.04,78.1,12089.0,73.1091,73.1091,73.0249,73.081,12089.0
2023-04-18 11:50:00,78.09,78.12,78.05,78.08,12579.0,73.0717,73.0997,73.0342,73.0623,12579.0
2023-04-18 11:55:00,78.08,78.08,78.01,78.03,13681.0,73.0623,73.0623,72.9968,73.0155,13681.0
2023-04-18 12:00:00,78.03,78.09,78.0,78.09,21708.0,73.0155,73.0717,72.9875,73.0717,21708.0
2023-04-18 12:05:00,78.09,78.1,78.01,78.02,28877.0,73.0717,73.081,72.9968,73.0062,28877.0
2023-04-18 12:10:00,78.01,78.09,78.0,78.04,16697.0,72.9968,73.0717,72.9875,73.0249,16697.0
2023-04-18 12:15:00,78.03,78.07,77.99,78.06,32704.0,73.0155,73.053,72.9781,73.0436,32704.0
2023-04-18 12:20:00,78.06,78.11,78.03,78.11,16170.0,73.0436,73.0904,73.0155,73.0904,16170.0
2023-04-18 12:25:00,78.1,78.31,78.09,78.3,36712.0,73.081,73.2775,73.0717,73.2682,36712.0
2023-04-18 12:30:00,78.3,78.34,78.22,78.33,20537.0,73.2682,73.3056,73.1933,73.2962,20537.0
2023-04-18 12:35:00,78.34,78.36,78.23,78.23,16476.0,73.3056,73.3243,73.2027,73.2027,16476.0
2023-04-18 12:40:00,78.22,78.28,78.22,78.23,11181.0,73.1933,73.2495,73.1933,73.2027,11181.0
2023-04-18 12:45:00,78.24,78.31,78.24,78.29,6615.0,73.212,73.2775,73.212,73.2588,6615.0
2023-04-18 12:50:00,78.28,78.28,78.07,78.16,41541.0,73.2495,73.2495,73.053,73.1372,41541.0
2023-04-18 12:55:00,78.17,78.19,78.09,78.09,22043.0,73.1465,73.1652,73.0717,73.0717,22043.0
2023-04-18 13:00:00,78.09,78.15,78.08,78.15,5973.0,73.0717,73.1278,73.0623,73.1278,5973.0
2023-04-18 13:05:00,78.16,78.24,78.16,78.21,11718.0,73.1372,73.212,73.1372,73.184,11718.0
2023-04-18 13:10:00,78.21,78.22,78.11,78.13,11335.0,73.184,73.1933,73.0904,73.1091,11335.0
2023-04-18 13:15:00,78.12,78.12,78.06,78.07,9243.0,73.0997,73.0997,73.0436,73.053,9243.0
2023-04-18 13:20:00,78.08,78.11,78.05,78.11,12473.0,73.0623,73.0904,73.0342,73.0904,12473.0
2023-04-18 13:25:00,78.1,78.11,78.06,78.1,14024.0,73.081,73.0904,73.0436,73.081,14024.0
2023-04-18 13:30:00,78.09,78.13,78.05,78.12,15744.0,73.0717,73.1091,73.0342,73.0997,15744.0
2023-04-18 13:35:00,78.12,78.19,78.09,78.17,8481.0,73.0997,73.1652,73.0717,73.1465,8481.0
2023-04-18 13:40:00,78.17,78.22,78.16,78.19,13439.0,73.1465,73.1933,73.1372,73.1652,13439.0
2023-04-18 13:45:00,78.19,78.26,78.19,78.23,17737.0,73.1652,73.2307,73.1652,73.2027,17737.0
2023-04-18 13:50:00,78.23,78.3,78.23,78.25,12845.0,73.2027,73.2682,73.2027,73.2214,12845.0
2023-04-18 13:55:00,78.24,78.28,78.21,78.23,14556.0,73.212,73.2495,73.184,73.2027,14556.0
2023-04-18 14:00:00,78.23,78.27,78.22,78.26,12035.0,73.2027,73.2401,73.1933,73.2307,12035.0
2023-04-18 14:05:00,78.24,78.26,78.18,78.25,37239.0,73.212,73.2307,73.1559,73.2214,37239.0
2023-04-18 14:10:00,78.26,78.32,78.24,78.25,23173.0,73.2307,73.2869,73.212,73.2214,23173.0
2023-04-18 14:15:00,78.25,78.26,78.15,78.17,30221.0,73.2214,73.2307,73.1278,73.1465,30221.0
2023-04-18 14:20:00,78.19,78.23,78.17,78.19,10896.0,73.1652,73.2027,73.1465,73.1652,10896.0
2023-04-18 14:25:00,78.2,78.28,78.2,78.24,10450.0,73.1746,73.2495,73.1746,73.212,10450.0
2023-04-18 14:30:00,78.25,78.33,78.23,78.3,24364.0,73.2214,73.2962,73.2027,73.2682,24364.0
2023-04-18 14:35:00,78.3,78.34,78.28,78.3,16074.0,73.2682,73.3056,73.2495,73.2682,16074.0
2023-04-18 14:40:00,78.3,78.31,78.17,78.18,21864.0,73.2682,73.2775,73.1465,73.1559,21864.0
2023-04-18 14:45:00,78.18,78.19,78.01,78.04,42096.0,73.1559,73.1652,72.9968,73.0249,42096.0
2023-04-18 14:50:00,78.03,78.11,78.02,78.1,12568.0,73.0155,73.0904,73.0062,73.081,12568.0
2023-04-18 14:55:00,78.1,78.16,78.09,78.16,15509.0,73.081,73.1372,73.0717,73.1372,15509.0
2023-04-18 15:00:00,78.17,78.22,78.15,78.22,12883.0,73.1465,73.1933,73.1278,73.1933,12883.0
2023-04-18 15:05:00,78.24,78.3,78.23,78.24,20531.0,73.212,73.2682,73.2027,73.212,20531.0
2023-04-18 15:10:00,78.24,78.29,78.24,78.25,19030.0,73.212,73.2588,73.212,73.2214,19030.0
2023-04-18 15:15:00,78.25,78.32,78.2,78.31,41837.0,73.2214,73.2869,73.1746,73.2775,41837.0
2023-04-18 15:20:00,78.31,78.38,78.3,78.32,62392.0,73.2775,73.343,73.2682,73.2869,62392.0
2023-04-18 15:25:00,78.3,78.32,78.24,78.3,66180.0,73.2682,73.2869,73.212,73.2682,66180.0
2023-04-18 15:30:00,78.29,78.3,78.23,78.29,52693.0,73.2588,73.2682,73.2027,73.2588,52693.0
2023-04-18 15:35:00,78.29,78.32,78.24,78.26,98104.0,73.2588,73.2869,73.212,73.2307,98104.0
2023-04-18 15:40:00,78.27,78.39,78.24,78.36,83205.0,73.2401,73.3524,73.212,73.3243,83205.0
2023-04-18 15:45:00,78.37,78.37,78.25,78.26,81142.0,73.3337,73.3337,73.2214,73.2307,81142.0
2023-04-18 15:50:00,78.26,78.28,78.15,78.16,145580.0,73.2307,73.2495,73.1278,73.1372,145580.0
2023-04-18 15:55:00,78.15,78.35,78.13,78.29,397435.0,73.1278,73.315,73.1091,73.2588,397435.0
2023-04-19 09:30:00,78.31,78.79,78.31,78.33,158494.0,73.2775,73.7267,73.2775,73.2962,158494.0
2023-04-19 09:35:00,78.34,78.52,78.29,78.5,43259.0,73.3056,73.474,73.2588,73.4553,43259.0
2023-04-19 09:40:00,78.5,78.58,78.45,78.58,31886.0,73.4553,73.5302,73.4085,73.5302,31886.0
2023-04-19 09:45:00,78.59,78.61,78.38,78.4,38347.0,73.5395,73.5583,73.343,73.3618,38347.0
2023-04-19 09:50:00,78.41,78.61,78.4,78.51,40540.0,73.3711,73.5583,73.3618,73.4647,40540.0
2023-04-19 09:55:00,78.51,78.74,78.5,78.71,31690.0,73.4647,73.6799,73.4553,73.6518,31690.0
2023-04-19 10:00:00,78.71,78.79,78.7,78.76,31274.0,73.6518,73.7267,73.6425,73.6986,31274.0
2023-04-19 10:05:00,78.76,78.8,78.72,78.76,34660.0,73.6986,73.736,73.6612,73.6986,34660.0
2023-04-19 10:10:00,78.75,78.96,78.75,78.89,39045.0,73.6893,73.8858,73.6893,73.8203,39045.0
2023-04-19 10:15:00,78.9,79.03,78.89,79.0,61599.0,73.8296,73.9513,73.8203,73.9232,61599.0
2023-04-19 10:20:00,78.99,79.01,78.9,78.92,43014.0,73.9138,73.9325,73.8296,73.8483,43014.0
2023-04-19 10:25:00,78.91,79.08,78.88,79.08,59636.0,73.839,73.9981,73.8109,73.9981,59636.0
2023-04-19 10:30:00,79.08,79.17,79.04,79.15,33605.0,73.9981,74.0823,73.9606,74.0636,33605.0
2023-04-19 10:35:00,79.15,79.16,79.1,79.14,34307.0,74.0636,74.0729,74.0168,74.0542,34307.0
2023-04-19 10:40:00,79.13,79.13,78.99,79.06,42247.0,74.0448,74.0448,73.9138,73.9793,42247.0
2023-04-19 10:45:00,79.07,79.08,78.95,78.97,33696.0,73.9887,73.9981,73.8764,73.8951,33696.0
2023-04-19 10:50:00,78.98,79.0,78.93,79.0,25808.0,73.9045,73.9232,73.8577,73.9232,25808.0
2023-04-19 10:55:00,79.02,79.05,78.92,78.95,21927.0,73.9419,73.97,73.8483,73.8764,21927.0
2023-04-19 11:00:00,78.95,78.95,78.83,78.85,29556.0,73.8764,73.8764,73.7641,73.7828,29556.0
2023-04-19 11:05:00,78.84,78.91,78.83,78.89,28196.0,73.7735,73.839,73.7641,73.8203,28196.0
2023-04-19 11:10:00,78.89,78.95,78.87,78.92,27521.0,73.8203,73.8764,73.8015,73.8483,27521.0
2023-04-19 11:15:00,78.92,78.94,78.89,78.9,20348.0,73.8483,73.867,73.8203,73.8296,20348.0
2023-04-19 11:20:00,78.9,78.97,78.89,78.97,24143.0,73.8296,73.8951,73.8203,73.8951,24143.0
2023-04-19 11:25:00,78.98,79.04,78.97,79.04,12666.0,73.9045,73.9606,73.8951,73.9606,12666.0
2023-04-19 11:30:00,79.04,79.04,78.93,78.94,17015.0,73.9606,73.9606,73.8577,73.867,17015.0
2023-04-19 11:35:00,78.95,78.97,78.9,78.94,17264.0,73.8764,73.8951,73.8296,73.867,17264.0
2023-04-19 11:40:00,78.94,78.94,78.87,78.88,10987.0,73.867,73.867,73.8015,73.8109,10987.0
2023-04-19 11:45:00,78.87,78.91,78.85,78.87,15688.0,73.8015,73.839,73.7828,73.8015,15688.0
2023-04-19 11:50:00,78.87,78.9,78.86,78.89,17341.0,73.8015,73.8296,73.7922,73.8203,17341.0
2023-04-19 11:55:00,78.89,78.93,78.84,78.92,52641.0,73.8203,73.8577,73.7735,73.8483,52641.0
2023-04-19 12:00:00,78.93,79.0,78.9,78.92,19027.0,73.8577,73.9232,73.8296,73.8483,19027.0
2023-04-19 12:05:00,78.92,78.93,78.79,78.79,16334.0,73.8483,73.8577,73.7267,73.7267,16334.0
2023-04-19 12:10:00,78.81,78.82,78.77,78.79,11673.0,73.7454,73.7548,73.708,73.7267,11673.0
2023-04-19 12:15:00,78.77,78.78,78.74,78.77,11448.0,73.708,73.7173,73.6799,73.708,11448.0
2023-04-19 12:20:00,78.76,78.77,78.71,78.73,16776.0,73.6986,73.708,73.6518,73.6705,16776.0
2023-04-19 12:25:00,78.72,78.73,78.67,78.7,8341.0,73.6612,73.6705,73.6144,73.6425,8341.0
2023-04-19 12:30:00,78.72,78.79,78.69,78.74,17156.0,73.6612,73.7267,73.6331,73.6799,17156.0
2023-04-19 12:35:00,78.73,78.8,78.72,78.78,26137.0,73.6705,73.736,73.6612,73.7173,26137.0
2023-04-19 12:40:00,78.79,78.81,78.77,78.78,12486.0,73.7267,73.7454,73.708,73.7173,12486.0
2023-04-19 12:45:00,78.79,78.8,78.72,78.74,14648.0,73.7267,73.736,73.6612,73.6799,14648.0
2023-04-19 12:50:00,78.73,78.84,78.72,78.84,56901.0,73.6705,73.7735,73.6612,73.7735,56901.0
2023-04-19 12:55:00,78.83,78.86,78.77,78.81,19596.0,73.7641,73.7922,73.708,73.7454,19596.0
2023-04-19 13:00:00,78.81,78.83,78.75,78.76,20268.0,73.7454,73.7641,73.6893,73.6986,20268.0
2023-04-19 13:05:00,78.77,78.83,78.76,78.78,13340.0,73.708,73.7641,73.6986,73.7173,13340.0
2023-04-19 13:10:00,78.78,78.85,78.77,78.84,15414.0,73.7173,73.7828,73.708,73.7735,15414.0
2023-04-19 13:15:00,78.85,78.87,78.73,78.75,27161.0,73.7828,73.8015,73.6705,73.6893,27161.0
2023-04-19 13:20:00,78.75,78.79,78.73,78.78,13047.0,73.6893,73.7267,73.6705,73.7173,13047.0
2023-04-19 13:25:00,78.78,78.8,78.75,78.79,16014.0,73.7173,73.736,73.6893,73.7267,16014.0
2023-04-19 13:30:00,78.79,78.85,78.79,78.84,12171.0,73.7267,73.7828,73.7267,73.7735,12171.0
2023-04-19 13:35:00,78.84,78.85,78.8,78.82,11140.0,73.7735,73.7828,73.736,73.7548,11140.0
2023-04-19 13:40:00,78.83,78.86,78.8,78.81,11207.0,73.7641,73.7922,73.736,73.7454,11207.0
2023-04-19 13:45:00,78.82,78.88,78.79,78.87,10983.0,73.7548,73.8109,73.7267,73.8015,10983.0
2023-04-19 13:50:00,78.87,78.95,78.86,78.95,21935.0,73.8015,73.8764,73.7922,73.8764,21935.0
2023-04-19 13:55:00,78.94,78.97,78.93,78.95,12895.0,73.867,73.8951,73.8577,73.8764,12895.0
2023-04-19 14:00:00,78.95,79.04,78.92,78.92,18424.0,73.8764,73.9606,73.8483,73.8483,18424.0
2023-04-19 14:05:00,78.92,78.97,78.91,78.95,14930.0,73.8483,73.8951,73.839,73.8764,14930.0
2023-04-19 14:10:00,78.94,78.98,78.93,78.95,17944.0,73.867,73.9045,73.8577,73.8764,17944.0
2023-04-19 14:15:00,78.94,79.0,78.94,79.0,17924.0,73.867,73.9232,73.867,73.9232,17924.0
2023-04-19 14:20:00,79.02,79.03,79.0,79.03,17414.0,73.9419,73.9513,73.9232,73.9513,17414.0
2023-04-19 14:25:00,79.02,79.07,79.02,79.06,15800.0,73.9419,73.9887,73.9419,73.9793,15800.0
2023-04-19 14:30:00,79.07,79.09,79.0,79.04,20757.0,73.9887,74.0074,73.9232,73.9606,20757.0
2023-04-19 14:35:00,79.03,79.06,79.01,79.03,16247.0,73.9513,73.9793,73.9325,73.9513,16247.0
2023-04-19 14:40:00,79.02,79.03,78.97,78.98,22246.0,73.9419,73.9513,73.8951,73.9045,22246.0
2023-04-19 14:45:00,78.98,79.02,78.96,79.01,21595.0,73.9045,73.9419,73.8858,73.9325,21595.0
2023-04-19 14:50:00,79.01,79.01,78.91,78.92,18600.0,73.9325,73.9325,73.839,73.8483,18600.0
2023-04-19 14:55:00,78.91,78.94,78.89,78.94,24030.0,73.839,73.867,73.8203,73.867,24030.0
2023-04-19 15:00:00,78.94,78.95,78.86,78.92,21578.0,73.867,73.8764,73.7922,73.8483,21578.0
2023-04-19 15:05:00,78.92,79.01,78.89,79.0,14886.0,73.8483,73.9325,73.8203,73.9232,14886.0
2023-04-19 15:10:00,79.0,79.02,78.96,79.0,23999.0,73.9232,73.9419,73.8858,73.9232,23999.0
2023-04-19 15:15:00,78.99,79.0,78.94,78.96,26770.0,73.9138,73.9232,73.867,73.8858,26770.0
2023-04-19 15:20:00,78.96,78.97,78.9,78.95,28059.0,73.8858,73.8951,73.8296,73.8764,28059.0
2023-04-19 15:25:00,78.95,78.98,78.93,78.98,25757.0,73.8764,73.9045,73.8577,73.9045,25757.0
2023-04-19 15:30:00,78.98,79.01,78.92,78.95,39808.0,73.9045,73.9325,73.8483,73.8764,39808.0
2023-04-19 15:35:00,78.94,78.95,78.88,78.92,43140.0,73.867,73.8764,73.8109,73.8483,43140.0
2023-04-19 15:40:00,78.91,78.98,78.9,78.91,48941.0,73.839,73.9045,73.8296,73.839,48941.0
2023-04-19 15:45:00,78.9,78.92,78.83,78.88,66805.0,73.8296,73.8483,73.7641,73.8109,66805.0
2023-04-19 15:50:00,78.87,78.91,78.78,78.87,116938.0,73.8015,73.839,73.7173,73.8015,116938.0
2023-04-19 15:55:00,78.86,78.95,78.86,78.93,193744.0,73.7922,73.8764,73.7922,73.8577,193744.0
2023-04-20 09:30:00,78.72,78.92,78.71,78.86,126087.0,73.6612,73.8483,73.6518,73.7922,126087.0
2023-04-20 09:35:00,78.88,79.08,78.83,79.08,38994.0,73.8109,73.9981,73.7641,73.9981,38994.0
2023-04-20 09:40:00,79.08,79.1,78.99,79.03,38616.0,73.9981,74.0168,73.9138,73.9513,38616.0
2023-04-20 09:45:00,79.04,79.05,78.84,78.85,56442.0,73.9606,73.97,73.7735,73.7828,56442.0
2023-04-20 09:50:00,78.86,78.95,78.55,78.57,38838.0,73.7922,73.8764,73.5021,73.5208,38838.0
2023-04-20 09:55:00,78.59,78.67,78.56,78.56,26828.0,73.5395,73.6144,73.5115,73.5115,26828.0
2023-04-20 10:00:00,78.58,78.59,78.36,78.55,32011.0,73.5302,73.5395,73.3243,73.5021,32011.0
2023-04-20 10:05:00,78.55,78.63,78.48,78.5,43113.0,73.5021,73.577,73.4366,73.4553,43113.0
2023-04-20 10:10:00,78.52,78.71,78.51,78.7,52935.0,73.474,73.6518,73.4647,73.6425,52935.0
2023-04-20 10:15:00,78.69,78.71,78.45,78.46,35704.0,73.6331,73.6518,73.4085,73.4179,35704.0
2023-04-20 10:20:00,78.46,78.55,78.42,78.55,27844.0,73.4179,73.5021,73.3805,73.5021,27844.0
2023-04-20 10:25:00,78.55,78.58,78.47,78.52,35476.0,73.5021,73.5302,73.4273,73.474,35476.0
2023-04-20 10:30:00,78.52,78.58,78.38,78.58,59868.0,73.474,73.5302,73.343,73.5302,59868.0
2023-04-20 10:35:00,78.57,78.62,78.48,78.52,62278.0,73.5208,73.5676,73.4366,73.474,62278.0
2023-04-20 10:40:00,78.52,78.6,78.5,78.58,34784.0,73.474,73.5489,73.4553,73.5302,34784.0
2023-04-20 10:45:00,78.59,78.72,78.59,78.68,21986.0,73.5395,73.6612,73.5395,73.6238,21986.0
2023-04-20 10:50:00,78.67,78.78,78.66,78.76,19592.0,73.6144,73.7173,73.605,73.6986,19592.0
2023-04-20 10:55:00,78.75,78.83,78.75,78.8,24892.0,73.6893,73.7641,73.6893,73.736,24892.0
2023-04-20 11:00:00,78.8,78.81,78.69,78.7,34499.0,73.736,73.7454,73.6331,73.6425,34499.0
2023-04-20 11:05:00,78.7,78.72,78.61,78.68,28258.0,73.6425,73.6612,73.5583,73.6238,28258.0
2023-04-20 11:10:00,78.67,78.77,78.66,78.77,18058.0,73.6144,73.708,73.605,73.708,18058.0
2023-04-20 11:15:00,78.77,78.77,78.56,78.63,46694.0,73.708,73.708,73.5115,73.577,46694.0
2023-04-20 11:20:00,78.63,78.64,78.57,78.59,10893.0,73.577,73.5863,73.5208,73.5395,10893.0
2023-04-20 11:25:00,78.59,78.66,78.51,78.51,18862.0,73.5395,73.605,73.4647,73.4647,18862.0
2023-04-20 11:30:00,78.51,78.55,78.47,78.5,17832.0,73.4647,73.5021,73.4273,73.4553,17832.0
2023-04-20 11:35:00,78.5,78.53,78.43,78.43,20946.0,73.4553,73.4834,73.3898,73.3898,20946.0
2023-04-20 11:40:00,78.42,78.51,78.4,78.49,36875.0,73.3805,73.4647,73.3618,73.446,36875.0
2023-04-20 11:45:00,78.49,78.55,78.49,78.52,21818.0,73.446,73.5021,73.446,73.474,21818.0
2023-04-20 11:50:00,78.52,78.58,78.47,78.53,32058.0,73.474,73.5302,73.4273,73.4834,32058.0
2023-04-20 11:55:00,78.53,78.55,78.5,78.54,16693.0,73.4834,73.5021,73.4553,73.4928,16693.0
2023-04-20 12:00:00,78.54,78.59,78.51,78.55,27339.0,73.4928,73.5395,73.4647,73.5021,27339.0
2023-04-20 12:05:00,78.54,78.57,78.5,78.51,12956.0,73.4928,73.5208,73.4553,73.4647,12956.0
2023-04-20 12:10:00,78.5,78.54,78.41,78.46,25015.0,73.4553,73.4928,73.3711,73.4179,25015.0
2023-04-20 12:15:00,78.45,78.55,78.43,78.55,10287.0,73.4085,73.5021,73.3898,73.5021,10287.0
2023-04-20 12:20:00,78.54,78.58,78.49,78.51,29794.0,73.4928,73.5302,73.446,73.4647,29794.0
2023-04-20 12:25:00,78.51,78.61,78.5,78.56,17541.0,73.4647,73.5583,73.4553,73.5115,17541.0
2023-04-20 12:30:00,78.56,78.61,78.55,78.59,29317.0,73.5115,73.5583,73.5021,73.5395,29317.0
2023-04-20 12:35:00,78.59,78.67,78.58,78.6,19831.0,73.5395,73.6144,73.5302,73.5489,19831.0
2023-04-20 12:40:00,78.57,78.65,78.57,78.64,15042.0,73.5208,73.5957,73.5208,73.5863,15042.0
2023-04-20 12:45:00,78.64,78.66,78.58,78.59,13908.0,73.5863,73.605,73.5302,73.5395,13908.0
2023-04-20 12:50:00,78.59,78.6,78.56,78.59,18550.0,73.5395,73.5489,73.5115,73.5395,18550.0
2023-04-20 12:55:00,78.59,78.6,78.54,78.59,18140.0,73.5395,73.5489,73.4928,73.5395,18140.0
2023-04-20 13:00:00,78.6,78.61,78.55,78.56,12323.0,73.5489,73.5583,73.5021,73.5115,12323.0
2023-04-20 13:05:00,78.56,78.57,78.51,78.53,15293.0,73.5115,73.5208,73.4647,73.4834,15293.0
2023-04-20 13:10:00,78.53,78.6,78.52,78.6,11254.0,73.4834,73.5489,73.474,73.5489,11254.0
2023-04-20 13:15:00,78.59,78.65,78.59,78.64,8904.0,73.5395,73.5957,73.5395,73.5863,8904.0
2023-04-20 13:20:00,78.64,78.66,78.62,78.66,7242.0,73.5863,73.605,73.5676,73.605,7242.0
2023-04-20 13:25:00,78.68,78.73,78.66,78.71,12532.0,73.6238,73.6705,73.605,73.6518,12532.0
2023-04-20 13:30:00,78.72,78.77,78.7,78.73,12710.0,73.6612,73.708,73.6425,73.6705,12710.0
2023-04-20 13:35:00,78.72,78.76,78.64,78.65,27187.0,73.6612,73.6986,73.5863,73.5957,27187.0
2023-04-20 13:40:00,78.65,78.69,78.61,78.64,25520.0,73.5957,73.6331,73.5583,73.5863,25520.0
2023-04-20 13:45:00,78.63,78.64,78.59,78.61,16566.0,73.577,73.5863,73.5395,73.5583,16566.0
2023-04-20 13:50:00,78.59,78.64,78.58,78.64,18533.0,73.5395,73.5863,73.5302,73.5863,18533.0
2023-04-20 13:55:00,78.65,78.67,78.56,78.58,19417.0,73.5957,73.6144,73.5115,73.5302,19417.0
2023-04-20 14:00:00,78.58,78.59,78.51,78.55,22739.0,73.5302,73.5395,73.4647,73.5021,22739.0
2023-04-20 14:05:00,78.55,78.58,78.52,78.54,17831.0,73.5021,73.5302,73.474,73.4928,17831.0
2023-04-20 14:10:00,78.53,78.59,78.53,78.59,19984.0,73.4834,73.5395,73.4834,73.5395,19984.0
2023-04-20 14:15:00,78.59,78.64,78.58,78.64,29505.0,73.5395,73.5863,73.5302,73.5863,29505.0
2023-04-20 14:20:00,78.64,78.67,78.59,78.65,17489.0,73.5863,73.6144,73.5395,73.5957,17489.0
2023-04-20 14:25:00,78.65,78.68,78.56,78.61,17688.0,73.5957,73.6238,73.5115,73.5583,17688.0
2023-04-20 14:30:00,78.59,78.61,78.47,78.47,16446.0,73.5395,73.5583,73.4273,73.4273,16446.0
2023-04-20 14:35:00,78.46,78.47,78.34,78.4,18922.0,73.4179,73.4273,73.3056,73.3618,18922.0
2023-04-20 14:40:00,78.39,78.39,78.35,78.37,12680.0,73.3524,73.3524,73.315,73.3337,12680.0
2023-04-20 14:45:00,78.36,78.39,78.28,78.28,32625.0,73.3243,73.3524,73.2495,73.2495,32625.0
2023-04-20 14:50:00,78.29,78.35,78.27,78.28,39407.0,73.2588,73.315,73.2401,73.2495,39407.0
2023-04-20 14:55:00,78.28,78.29,78.22,78.25,35676.0,73.2495,73.2588,73.1933,73.2214,35676.0
2023-04-20 15:00:00,78.25,78.33,78.24,78.3,30093.0,73.2214,73.2962,73.212,73.2682,30093.0
2023-04-20 15:05:00,78.3,78.35,78.25,78.33,38911.0,73.2682,73.315,73.2214,73.2962,38911.0
2023-04-20 15:10:00,78.32,78.34,78.28,78.33,62731.0,73.2869,73.3056,73.2495,73.2962,62731.0
2023-04-20 15:15:00,78.32,78.44,78.32,78.43,42819.0,73.2869,73.3992,73.2869,73.3898,42819.0
2023-04-20 15:20:00,78.42,78.53,78.38,78.53,55426.0,73.3805,73.4834,73.343,73.4834,55426.0
2023-04-20 15:25:00,78.52,78.57,78.42,78.44,86258.0,73.474,73.5208,73.3805,73.3992,86258.0
2023-04-20 15:30:00,78.44,78.58,78.41,78.58,38719.0,73.3992,73.5302,73.3711,73.5302,38719.0
2023-04-20 15:35:00,78.57,78.57,78.46,78.52,48421.0,73.5208,73.5208,73.4179,73.474,48421.0
2023-04-20 15:40:00,78.53,78.55,78.46,78.48,38359.0,73.4834,73.5021,73.4179,73.4366,38359.0
2023-04-20 15:45:00,78.48,78.56,78.47,78.56,47318.0,73.4366,73.5115,73.4273,73.5115,47318.0
2023-04-20 15:50:00,78.55,78.68,78.49,78.68,91749.0,73.5021,73.6238,73.446,73.6238,91749.0
2023-04-20 15:55:00,78.68,78.78,78.68,78.78,191155.0,73.6238,73.7173,73.6238,73.7173,191155.0
2023-04-21 09:30:00,79.44,79.73,79.26,79.59,276586.0,74.3349,74.6063,74.1665,74.4753,276586.0
2023-04-21 09:35:00,79.59,79.78,79.44,79.48,43081.0,74.4753,74.6531,74.3349,74.3723,43081.0
2023-04-21 09:40:00,79.48,79.52,79.3,79.3,65337.0,74.3723,74.4098,74.2039,74.2039,65337.0
2023-04-21 09:45:00,79.33,79.38,79.0,79.01,55050.0,74.232,74.2788,73.9232,73.9325,55050.0
2023-04-21 09:50:00,79.03,79.04,78.8,78.92,23021.0,73.9513,73.9606,73.736,73.8483,23021.0
2023-04-21 09:55:00,78.92,78.98,78.79,78.93,21630.0,73.8483,73.9045,73.7267,73.8577,21630.0
2023-04-21 10:00:00,78.94,78.94,78.66,78.8,47587.0,73.867,73.867,73.605,73.736,47587.0
2023-04-21 10:05:00,78.8,78.85,78.65,78.68,23760.0,73.736,73.7828,73.5957,73.6238,23760.0
2023-04-21 10:10:00,78.69,78.92,78.68,78.84,44043.0,73.6331,73.8483,73.6238,73.7735,44043.0
2023-04-21 10:15:00,78.84,78.87,78.71,78.8,42485.0,73.7735,73.8015,73.6518,73.736,42485.0
2023-04-21 10:20:00,78.8,78.94,78.8,78.92,36754.0,73.736,73.867,73.736,73.8483,36754.0
2023-04-21 10:25:00,78.91,78.93,78.84,78.86,24290.0,73.839,73.8577,73.7735,73.7922,24290.0
2023-04-21 10:30:00,78.86,78.9,78.79,78.87,29002.0,73.7922,73.8296,73.7267,73.8015,29002.0
2023-04-21 10:35:00,78.87,78.88,78.77,78.79,18346.0,73.8015,73.8109,73.708,73.7267,18346.0
2023-04-21 10:40:00,78.77,78.79,78.58,78.58,64958.0,73.708,73.7267,73.5302,73.5302,64958.0
2023-04-21 10:45:00,78.59,78.82,78.56,78.76,32851.0,73.5395,73.7548,73.5115,73.6986,32851.0
2023-04-21 10:50:00,78.76,78.79,78.64,78.75,34474.0,73.6986,73.7267,73.5863,73.6893,34474.0
2023-04-21 10:55:00,78.75,78.82,78.68,78.81,45056.0,73.6893,73.7548,73.6238,73.7454,45056.0
2023-04-21 11:00:00,78.8,78.99,78.79,78.98,19920.0,73.736,73.9138,73.7267,73.9045,19920.0
2023-04-21 11:05:00,78.98,79.09,78.93,79.06,18827.0,73.9045,74.0074,73.8577,73.9793,18827.0
2023-04-21 11:10:00,79.07,79.17,79.05,79.1,28861.0,73.9887,74.0823,73.97,74.0168,28861.0
2023-04-21 11:15:00,79.09,79.11,79.0,79.04,61123.0,74.0074,74.0261,73.9232,73.9606,61123.0
2023-04-21 11:20:00,79.02,79.12,79.0,79.12,23999.0,73.9419,74.0355,73.9232,74.0355,23999.0
2023-04-21 11:25:00,79.11,79.12,78.95,78.95,16148.0,74.0261,74.0355,73.8764,73.8764,16148.0
2023-04-21 11:30:00,78.95,79.0,78.91,78.96,18507.0,73.8764,73.9232,73.839,73.8858,18507.0
2023-04-21 11:35:00,78.96,78.99,78.79,78.81,48256.0,73.8858,73.9138,73.7267,73.7454,48256.0
2023-04-21 11:40:00,78.82,78.93,78.81,78.84,25034.0,73.7548,73.8577,73.7454,73.7735,25034.0
2023-04-21 11:45:00,78.85,78.86,78.73,78.74,16126.0,73.7828,73.7922,73.6705,73.6799,16126.0
2023-04-21 11:50:00,78.75,78.84,78.74,78.84,29422.0,73.6893,73.7735,73.6799,73.7735,29422.0
2023-04-21 11:55:00,78.85,79.01,78.8,79.01,23514.0,73.7828,73.9325,73.736,73.9325,23514.0
2023-04-21 12:00:00,79.01,79.06,78.97,79.06,30224.0,73.9325,73.9793,73.8951,73.9793,30224.0
2023-04-21 12:05:00,79.06,79.1,79.02,79.03,12175.0,73.9793,74.0168,73.9419,73.9513,12175.0
2023-04-21 12:10:00,79.03,79.08,78.98,79.06,19301.0,73.9513,73.9981,73.9045,73.9793,19301.0
2023-04-21 12:15:00,79.05,79.09,78.99,79.03,23282.0,73.97,74.0074,73.9138,73.9513,23282.0
2023-04-21 12:20:00,79.04,79.04,78.93,78.98,21613.0,73.9606,73.9606,73.8577,73.9045,21613.0
2023-04-21 12:25:00,78.98,79.05,78.96,79.03,14207.0,73.9045,73.97,73.8858,73.9513,14207.0
2023-04-21 12:30:00,79.04,79.14,79.02,79.12,12848.0,73.9606,74.0542,73.9419,74.0355,12848.0
2023-04-21 12:35:00,79.13,79.19,79.11,79.15,12934.0,74.0448,74.101,74.0261,74.0636,12934.0
2023-04-21 12:40:00,79.12,79.12,79.05,79.06,9510.0,74.0355,74.0355,73.97,73.9793,9510.0
2023-04-21 12:45:00,79.06,79.1,79.05,79.07,12049.0,73.9793,74.0168,73.97,73.9887,12049.0
2023-04-21 12:50:00,79.07,79.12,79.05,79.12,13928.0,73.9887,74.0355,73.97,74.0355,13928.0
2023-04-21 12:55:00,79.12,79.13,79.07,79.09,10191.0,74.0355,74.0448,73.9887,74.0074,10191.0
2023-04-21 13:00:00,79.08,79.15,79.07,79.12,10559.0,73.9981,74.0636,73.9887,74.0355,10559.0
2023-04-21 13:05:00,79.13,79.2,79.12,79.15,23305.0,74.0448,74.1103,74.0355,74.0636,23305.0
2023-04-21 13:10:00,79.16,79.21,79.15,79.2,9084.0,74.0729,74.1197,74.0636,74.1103,9084.0
2023-04-21 13:15:00,79.19,79.19,79.06,79.07,20420.0,74.101,74.101,73.9793,73.9887,20420.0
2023-04-21 13:20:00,79.06,79.07,79.02,79.04,17053.0,73.9793,73.9887,73.9419,73.9606,17053.0
2023-04-21 13:25:00,79.03,79.03,78.94,78.96,9260.0,73.9513,73.9513,73.867,73.8858,9260.0
2023-04-21 13:30:00,78.96,79.03,78.94,78.99,11738.0,73.8858,73.9513,73.867,73.9138,11738.0
2023-04-21 13:35:00,78.98,79.09,78.98,79.08,15183.0,73.9045,74.0074,73.9045,73.9981,15183.0
2023-04-21 13:40:00,79.08,79.15,79.08,79.13,14127.0,73.9981,74.0636,73.9981,74.0448,14127.0
2023-04-21 13:45:00,79.13,79.24,79.12,79.2,51587.0,74.0448,74.1478,74.0355,74.1103,51587.0
2023-04-21 13:50:00,79.21,79.22,79.08,79.09,22791.0,74.1197,74.1291,73.9981,74.0074,22791.0
2023-04-21 13:55:00,79.09,79.16,79.07,79.12,20117.0,74.0074,74.0729,73.9887,74.0355,20117.0
2023-04-21 14:00:00,79.12,79.18,79.11,79.16,17536.0,74.0355,74.0916,74.0261,74.0729,17536.0
2023-04-21 14:05:00,79.15,79.16,79.11,79.15,9335.0,74.0636,74.0729,74.0261,74.0636,9335.0
2023-04-21 14:10:00,79.14,79.2,79.14,79.19,14095.0,74.0542,74.1103,74.0542,74.101,14095.0
2023-04-21 14:15:00,79.19,79.19,79.07,79.07,20172.0,74.101,74.101,73.9887,73.9887,20172.0
2023-04-21 14:20:00,79.08,79.12,79.07,79.09,29035.0,73.9981,74.0355,73.9887,74.0074,29035.0
2023-04-21 14:25:00,79.07,79.08,79.02,79.06,37372.0,73.9887,73.9981,73.9419,73.9793,37372.0
2023-04-21 14:30:00,79.05,79.09,78.96,79.02,32176.0,73.97,74.0074,73.8858,73.9419,32176.0
2023-04-21 14:35:00,79.02,79.05,78.96,79.04,17901.0,73.9419,73.97,73.8858,73.9606,17901.0
2023-04-21 14:40:00,79.03,79.06,78.99,79.01,12628.0,73.9513,73.9793,73.9138,73.9325,12628.0
2023-04-21 14:45:00,79.01,79.03,78.94,79.03,35823.0,73.9325,73.9513,73.867,73.9513,35823.0
2023-04-21 14:50:00,79.03,79.06,78.96,78.97,79698.0,73.9513,73.9793,73.8858,73.8951,79698.0
2023-04-21 14:55:00,78.96,78.97,78.91,78.96,23167.0,73.8858,73.8951,73.839,73.8858,23167.0
2023-04-21 15:00:00,78.96,79.0,78.91,78.92,24264.0,73.8858,73.9232,73.839,73.8483,24264.0
2023-04-21 15:05:00,78.93,78.96,78.85,78.92,23988.0,73.8577,73.8858,73.7828,73.8483,23988.0
2023-04-21 15:10:00,78.92,78.92,78.82,78.82,29855.0,73.8483,73.8483,73.7548,73.7548,29855.0
2023-04-21 15:15:00,78.82,78.85,78.8,78.83,30802.0,73.7548,73.7828,73.736,73.7641,30802.0
2023-04-21 15:20:00,78.82,78.87,78.81,78.85,22006.0,73.7548,73.8015,73.7454,73.7828,22006.0
2023-04-21 15:25:00,78.86,78.89,78.83,78.87,25853.0,73.7922,73.8203,73.7641,73.8015,25853.0
2023-04-21 15:30:00,78.86,78.93,78.84,78.9,46775.0,73.7922,73.8577,73.7735,73.8296,46775.0
2023-04-21 15:35:00,78.9,79.01,78.9,78.94,44333.0,73.8296,73.9325,73.8296,73.867,44333.0
2023-04-21 15:40:00,78.93,78.96,78.87,78.9,45994.0,73.8577,73.8858,73.8015,73.8296,45994.0
2023-04-21 15:45:00,78.89,78.95,78.84,78.95,60975.0,73.8203,73.8764,73.7735,73.8764,60975.0
2023-04-21 15:50:00,78.94,78.98,78.89,78.97,106453.0,73.867,73.9045,73.8203,73.8951,106453.0
2023-04-21 15:55:00,78.97,79.06,78.96,78.99,268391.0,73.8951,73.9793,73.8858,73.9138,268391.0
2023-04-24 09:30:00,78.51,78.99,78.4,78.9,209864.0,73.4647,73.9138,73.3618,73.8296,209864.0
2023-04-24 09:35:00,78.89,78.93,78.74,78.74,84879.0,73.8203,73.8577,73.6799,73.6799,84879.0
2023-04-24 09:40:00,78.75,78.83,78.65,78.66,45862.0,73.6893,73.7641,73.5957,73.605,45862.0
2023-04-24 09:45:00,78.67,78.88,78.67,78.88,32660.0,73.6144,73.8109,73.6144,73.8109,32660.0
2023-04-24 09:50:00,78.88,78.89,78.77,78.84,37233.0,73.8109,73.8203,73.708,73.7735,37233.0
2023-04-24 09:55:00,78.85,79.05,78.82,79.02,86108.0,73.7828,73.97,73.7548,73.9419,86108.0
2023-04-24 10:00:00,79.02,79.04,78.81,78.84,37965.0,73.9419,73.9606,73.7454,73.7735,37965.0
2023-04-24 10:05:00,78.8,78.94,78.79,78.85,28985.0,73.736,73.867,73.7267,73.7828,28985.0
2023-04-24 10:10:00,78.85,78.98,78.83,78.95,43378.0,73.7828,73.9045,73.7641,73.8764,43378.0
2023-04-24 10:15:00,78.97,79.03,78.93,78.93,30812.0,73.8951,73.9513,73.8577,73.8577,30812.0
2023-04-24 10:20:00,78.94,79.13,78.93,79.09,31844.0,73.867,74.0448,73.8577,74.0074,31844.0
2023-04-24 10:25:00,79.08,79.13,78.97,79.01,22692.0,73.9981,74.0448,73.8951,73.9325,22692.0
2023-04-24 10:30:00,79.0,79.01,78.95,78.96,32945.0,73.9232,73.9325,73.8764,73.8858,32945.0
2023-04-24 10:35:00,78.96,79.03,78.89,79.01,35305.0,73.8858,73.9513,73.8203,73.9325,35305.0
2023-04-24 10:40:00,79.01,79.05,78.95,79.0,38467.0,73.9325,73.97,73.8764,73.9232,38467.0
2023-04-24 10:45:00,78.98,79.07,78.98,79.05,67062.0,73.9045,73.9887,73.9045,73.97,67062.0
2023-04-24 10:50:00,79.06,79.15,79.02,79.06,77864.0,73.9793,74.0636,73.9419,73.9793,77864.0
2023-04-24 10:55:00,79.06,79.07,78.85,78.87,37273.0,73.9793,73.9887,73.7828,73.8015,37273.0
2023-04-24 11:00:00,78.87,78.87,78.8,78.81,30509.0,73.8015,73.8015,73.736,73.7454,30509.0
2023-04-24 11:05:00,78.81,78.88,78.77,78.78,38688.0,73.7454,73.8109,73.708,73.7173,38688.0
2023-04-24 11:10:00,78.79,78.96,78.78,78.95,22410.0,73.7267,73.8858,73.7173,73.8764,22410.0
2023-04-24 11:15:00,78.95,79.1,78.92,79.09,19018.0,73.8764,74.0168,73.8483,74.0074,19018.0
2023-04-24 11:20:00,79.09,79.1,79.03,79.03,19477.0,74.0074,74.0168,73.9513,73.9513,19477.0
2023-04-24 11:25:00,79.02,79.04,78.99,79.02,16594.0,73.9419,73.9606,73.9138,73.9419,16594.0
2023-04-24 11:30:00,79.04,79.16,79.03,79.09,29926.0,73.9606,74.0729,73.9513,74.0074,29926.0
2023-04-24 11:35:00,79.1,79.18,79.08,79.16,21932.0,74.0168,74.0916,73.9981,74.0729,21932.0
2023-04-24 11:40:00,79.17,79.17,79.0,79.06,36598.0,74.0823,74.0823,73.9232,73.9793,36598.0
2023-04-24 11:45:00,79.06,79.18,79.05,79.17,17065.0,73.9793,74.0916,73.97,74.0823,17065.0
2023-04-24 11:50:00,79.17,79.18,79.11,79.15,28086.0,74.0823,74.0916,74.0261,74.0636,28086.0
2023-04-24 11:55:00,79.14,79.18,79.12,79.14,19132.0,74.0542,74.0916,74.0355,74.0542,19132.0
2023-04-24 12:00:00,79.13,79.18,79.11,79.13,19292.0,74.0448,74.0916,74.0261,74.0448,19292.0
2023-04-24 12:05:00,79.12,79.12,78.83,78.85,77590.0,74.0355,74.0355,73.7641,73.7828,77590.0
2023-04-24 12:10:00,78.84,78.88,78.75,78.78,111928.0,73.7735,73.8109,73.6893,73.7173,111928.0
2023-04-24 12:15:00,78.81,78.87,78.76,78.87,70122.0,73.7454,73.8015,73.6986,73.8015,70122.0
2023-04-24 12:20:00,78.87,79.03,78.86,79.0,37843.0,73.8015,73.9513,73.7922,73.9232,37843.0
2023-04-24 12:25:00,79.0,79.03,78.91,78.98,50200.0,73.9232,73.9513,73.839,73.9045,50200.0
2023-04-24 12:30:00,79.0,79.02,78.98,79.01,21504.0,73.9232,73.9419,73.9045,73.9325,21504.0
2023-04-24 12:35:00,79.0,79.01,78.97,79.01,27671.0,73.9232,73.9325,73.8951,73.9325,27671.0
2023-04-24 12:40:00,79.02,79.04,78.96,78.98,38934.0,73.9419,73.9606,73.8858,73.9045,38934.0
2023-04-24 12:45:00,78.98,79.01,78.96,78.98,25062.0,73.9045,73.9325,73.8858,73.9045,25062.0
2023-04-24 12:50:00,78.98,79.02,78.98,78.99,23998.0,73.9045,73.9419,73.9045,73.9138,23998.0
2023-04-24 12:55:00,78.99,79.06,78.98,79.06,17437.0,73.9138,73.9793,73.9045,73.9793,17437.0
2023-04-24 13:00:00,79.05,79.08,79.02,79.03,24616.0,73.97,73.9981,73.9419,73.9513,24616.0
2023-04-24 13:05:00,79.03,79.04,78.97,79.02,13136.0,73.9513,73.9606,73.8951,73.9419,13136.0
2023-04-24 13:10:00,79.02,79.02,78.95,78.95,22194.0,73.9419,73.9419,73.8764,73.8764,22194.0
2023-04-24 13:15:00,78.95,78.97,78.92,78.95,21715.0,73.8764,73.8951,73.8483,73.8764,21715.0
2023-04-24 13:20:00,78.96,79.04,78.94,79.04,23840.0,73.8858,73.9606,73.867,73.9606,23840.0
2023-04-24 13:25:00,79.04,79.09,79.04,79.08,18644.0,73.9606,74.0074,73.9606,73.9981,18644.0
2023-04-24 13:30:00,79.09,79.11,79.06,79.07,33181.0,74.0074,74.0261,73.9793,73.9887,33181.0
2023-04-24 13:35:00,79.07,79.11,79.07,79.09,30219.0,73.9887,74.0261,73.9887,74.0074,30219.0
2023-04-24 13:40:00,79.1,79.13,79.09,79.12,38211.0,74.0168,74.0448,74.0074,74.0355,38211.0
2023-04-24 13:45:00,79.12,79.19,79.09,79.17,26027.0,74.0355,74.101,74.0074,74.0823,26027.0
2023-04-24 13:50:00,79.18,79.25,79.18,79.21,40149.0,74.0916,74.1571,74.0916,74.1197,40149.0
2023-04-24 13:55:00,79.22,79.23,79.18,79.2,28488.0,74.1291,74.1384,74.0916,74.1103,28488.0
2023-04-24 14:00:00,79.2,79.21,79.13,79.13,40669.0,74.1103,74.1197,74.0448,74.0448,40669.0
2023-04-24 14:05:00,79.13,79.14,79.05,79.06,44100.0,74.0448,74.0542,73.97,73.9793,44100.0
2023-04-24 14:10:00,79.05,79.05,78.95,78.96,36063.0,73.97,73.97,73.8764,73.8858,36063.0
2023-04-24 14:15:00,78.95,78.96,78.88,78.93,37869.0,73.8764,73.8858,73.8109,73.8577,37869.0
2023-04-24 14:20:00,78.93,78.96,78.85,78.87,34032.0,73.8577,73.8858,73.7828,73.8015,34032.0
2023-04-24 14:25:00,78.86,78.92,78.86,78.89,28296.0,73.7922,73.8483,73.7922,73.8203,28296.0
2023-04-24 14:30:00,78.9,78.98,78.89,78.91,29239.0,73.8296,73.9045,73.8203,73.839,29239.0
2023-04-24 14:35:00,78.91,78.94,78.87,78.89,22646.0,73.839,73.867,73.8015,73.8203,22646.0
2023-04-24 14:40:00,78.9,78.92,78.85,78.87,27294.0,73.8296,73.8483,73.7828,73.8015,27294.0
2023-04-24 14:45:00,78.87,78.88,78.8,78.84,25402.0,73.8015,73.8109,73.736,73.7735,25402.0
2023-04-24 14:50:00,78.85,78.88,78.83,78.88,26851.0,73.7828,73.8109,73.7641,73.8109,26851.0
2023-04-24 14:55:00,78.88,78.93,78.86,78.92,30662.0,73.8109,73.8577,73.7922,73.8483,30662.0
2023-04-24 15:00:00,78.92,79.0,78.91,79.0,32872.0,73.8483,73.9232,73.839,73.9232,32872.0
2023-04-24 15:05:00,79.0,79.04,78.96,79.01,57144.0,73.9232,73.9606,73.8858,73.9325,57144.0
2023-04-24 15:10:00,79.01,79.03,78.93,78.98,50447.0,73.9325,73.9513,73.8577,73.9045,50447.0
2023-04-24 15:15:00,78.98,79.0,78.9,78.95,48556.0,73.9045,73.9232,73.8296,73.8764,48556.0
2023-04-24 15:20:00,78.95,78.98,78.9,78.94,44782.0,73.8764,73.9045,73.8296,73.867,44782.0
2023-04-24 15:25:00,78.94,78.97,78.91,78.94,49300.0,73.867,73.8951,73.839,73.867,49300.0
2023-04-24 15:30:00,78.93,78.99,78.91,78.94,63963.0,73.8577,73.9138,73.839,73.867,63963.0
2023-04-24 15:35:00,78.94,78.96,78.88,78.91,86597.0,73.867,73.8858,73.8109,73.839,86597.0
2023-04-24 15:40:00,78.91,78.97,78.88,78.96,80594.0,73.839,73.8951,73.8109,73.8858,80594.0
2023-04-24 15:45:00,78.96,79.01,78.93,79.0,147205.0,73.8858,73.9325,73.8577,73.9232,147205.0
2023-04-24 15:50:00,78.99,79.08,78.89,79.06,222918.0,73.9138,73.9981,73.8203,73.9793,222918.0
2023-04-24 15:55:00,79.06,79.13,79.0,79.05,386961.0,73.9793,74.0448,73.9232,73.97,386961.0
2023-04-25 09:30:00,77.73,79.1,77.5,78.95,258158.0,72.7348,74.0168,72.5196,73.8764,258158.0
2023-04-25 09:35:00,78.99,79.1,78.46,78.89,223707.0,73.9138,74.0168,73.4179,73.8203,223707.0
2023-04-25 09:40:00,78.9,79.01,78.69,78.9,110808.0,73.8296,73.9325,73.6331,73.8296,110808.0
2023-04-25 09:45:00,78.89,78.9,78.21,78.21,147499.0,73.8203,73.8296,73.184,73.184,147499.0
2023-04-25 09:50:00,78.21,78.31,77.71,77.89,125843.0,73.184,73.2775,72.7161,72.8845,125843.0
2023-04-25 09:55:00,77.91,78.01,77.73,77.91,92149.0,72.9032,72.9968,72.7348,72.9032,92149.0
2023-04-25 10:00:00,77.92,77.94,77.59,77.8,91266.0,72.9126,72.9313,72.6038,72.8003,91266.0
2023-04-25 10:05:00,77.8,78.18,77.7,78.17,104214.0,72.8003,73.1559,72.7067,73.1465,104214.0
2023-04-25 10:10:00,78.18,78.34,77.97,78.19,66380.0,73.1559,73.3056,72.9594,73.1652,66380.0
2023-04-25 10:15:00,78.17,78.43,78.14,78.3,69307.0,73.1465,73.3898,73.1185,73.2682,69307.0
2023-04-25 10:20:00,78.29,78.39,78.1,78.25,56426.0,73.2588,73.3524,73.081,73.2214,56426.0
2023-04-25 10:25:00,78.25,78.25,77.81,77.86,80772.0,73.2214,73.2214,72.8097,72.8565,80772.0
2023-04-25 10:30:00,77.87,78.05,77.8,77.84,70694.0,72.8658,73.0342,72.8003,72.8377,70694.0
2023-04-25 10:35:00,77.82,78.08,77.82,78.07,61677.0,72.819,73.0623,72.819,73.053,61677.0
2023-04-25 10:40:00,78.06,78.13,78.02,78.13,70179.0,73.0436,73.1091,73.0062,73.1091,70179.0
2023-04-25 10:45:00,78.12,78.18,78.02,78.18,53271.0,73.0997,73.1559,73.0062,73.1559,53271.0
2023-04-25 10:50:00,78.16,78.22,78.03,78.09,47837.0,73.1372,73.1933,73.0155,73.0717,47837.0
2023-04-25 10:55:00,78.09,78.19,78.02,78.08,61032.0,73.0717,73.1652,73.0062,73.0623,61032.0
2023-04-25 11:00:00,78.09,78.2,78.03,78.04,34922.0,73.0717,73.1746,73.0155,73.0249,34922.0
2023-04-25 11:05:00,78.07,78.15,78.0,78.15,41938.0,73.053,73.1278,72.9875,73.1278,41938.0
2023-04-25 11:10:00,78.16,78.2,78.0,78.1,170698.0,73.1372,73.1746,72.9875,73.081,170698.0
2023-04-25 11:15:00,78.1,78.41,78.1,78.33,80838.0,73.081,73.3711,73.081,73.2962,80838.0
2023-04-25 11:20:00,78.33,78.41,78.3,78.34,58770.0,73.2962,73.3711,73.2682,73.3056,58770.0
2023-04-25 11:25:00,78.34,78.4,78.22,78.27,79383.0,73.3056,73.3618,73.1933,73.2401,79383.0
2023-04-25 11:30:00,78.26,78.32,77.99,78.09,129936.0,73.2307,73.2869,72.9781,73.0717,129936.0
2023-04-25 11:35:00,78.09,78.27,78.08,78.21,32230.0,73.0717,73.2401,73.0623,73.184,32230.0
2023-04-25 11:40:00,78.2,78.32,78.16,78.32,33113.0,73.1746,73.2869,73.1372,73.2869,33113.0
2023-04-25 11:45:00,78.31,78.45,78.27,78.42,41705.0,73.2775,73.4085,73.2401,73.3805,41705.0
2023-04-25 11:50:00,78.43,78.51,78.36,78.39,69469.0,73.3898,73.4647,73.3243,73.3524,69469.0
2023-04-25 11:55:00,78.4,78.44,78.3,78.39,66870.0,73.3618,73.3992,73.2682,73.3524,66870.0
2023-04-25 12:00:00,78.41,78.63,78.41,78.61,49947.0,73.3711,73.577,73.3711,73.5583,49947.0
2023-04-25 12:05:00,78.61,78.67,78.55,78.6,41802.0,73.5583,73.6144,73.5021,73.5489,41802.0
2023-04-25 12:10:00,78.59,78.59,78.43,78.47,68314.0,73.5395,73.5395,73.3898,73.4273,68314.0
2023-04-25 12:15:00,78.45,78.47,78.39,78.44,41861.0,73.4085,73.4273,73.3524,73.3992,41861.0
2023-04-25 12:20:00,78.45,78.55,78.41,78.55,42460.0,73.4085,73.5021,73.3711,73.5021,42460.0
2023-04-25 12:25:00,78.55,78.59,78.49,78.52,31473.0,73.5021,73.5395,73.446,73.474,31473.0
2023-04-25 12:30:00,78.5,78.64,78.49,78.6,36789.0,73.4553,73.5863,73.446,73.5489,36789.0
2023-04-25 12:35:00,78.59,78.66,78.56,78.57,34315.0,73.5395,73.605,73.5115,73.5208,34315.0
2023-04-25 12:40:00,78.57,78.63,78.55,78.61,45715.0,73.5208,73.577,73.5021,73.5583,45715.0
2023-04-25 12:45:00,78.62,78.63,78.52,78.53,35830.0,73.5676,73.577,73.474,73.4834,35830.0
2023-04-25 12:50:00,78.52,78.55,78.46,78.46,25612.0,73.474,73.5021,73.4179,73.4179,25612.0
2023-04-25 12:55:00,78.46,78.47,78.42,78.46,29024.0,73.4179,73.4273,73.3805,73.4179,29024.0
2023-04-25 13:00:00,78.46,78.48,78.43,78.46,19472.0,73.4179,73.4366,73.3898,73.4179,19472.0
2023-04-25 13:05:00,78.44,78.47,78.4,78.41,31804.0,73.3992,73.4273,73.3618,73.3711,31804.0
2023-04-25 13:10:00,78.4,78.5,78.38,78.42,36682.0,73.3618,73.4553,73.343,73.3805,36682.0
2023-04-25 13:15:00,78.41,78.42,78.19,78.21,42567.0,73.3711,73.3805,73.1652,73.184,42567.0
2023-04-25 13:20:00,78.21,78.22,77.99,78.01,41244.0,73.184,73.1933,72.9781,72.9968,41244.0
2023-04-25 13:25:00,78.0,78.04,77.91,78.03,41211.0,72.9875,73.0249,72.9032,73.0155,41211.0
2023-04-25 13:30:00,78.03,78.04,77.95,78.01,37438.0,73.0155,73.0249,72.9407,72.9968,37438.0
2023-04-25 13:35:00,78.01,78.08,78.01,78.02,35960.0,72.9968,73.0623,72.9968,73.0062,35960.0
2023-04-25 13:40:00,78.04,78.14,78.04,78.12,52614.0,73.0249,73.1185,73.0249,73.0997,52614.0
2023-04-25 13:45:00,78.12,78.13,77.94,77.94,34207.0,73.0997,73.1091,72.9313,72.9313,34207.0
2023-04-25 13:50:00,77.93,77.94,77.84,77.84,32400.0,72.922,72.9313,72.8377,72.8377,32400.0
2023-04-25 13:55:00,77.85,77.89,77.81,77.83,32685.0,72.8471,72.8845,72.8097,72.8284,32685.0
2023-04-25 14:00:00,77.83,77.87,77.78,77.79,39957.0,72.8284,72.8658,72.7816,72.791,39957.0
2023-04-25 14:05:00,77.79,77.87,77.75,77.77,33804.0,72.791,72.8658,72.7535,72.7722,33804.0
2023-04-25 14:10:00,77.77,77.79,77.68,77.72,47985.0,72.7722,72.791,72.688,72.7254,47985.0
2023-04-25 14:15:00,77.72,77.73,77.53,77.57,60534.0,72.7254,72.7348,72.5477,72.5851,60534.0
2023-04-25 14:20:00,77.56,77.64,77.51,77.53,42152.0,72.5757,72.6506,72.5289,72.5477,42152.0
2023-04-25 14:25:00,77.53,77.68,77.52,77.67,56726.0,72.5477,72.688,72.5383,72.6787,56726.0
2023-04-25 14:30:00,77.67,77.81,77.59,77.8,33696.0,72.6787,72.8097,72.6038,72.8003,33696.0
2023-04-25 14:35:00,77.8,77.85,77.72,77.74,44269.0,72.8003,72.8471,72.7254,72.7442,44269.0
2023-04-25 14:40:00,77.73,77.77,77.69,77.69,45289.0,72.7348,72.7722,72.6974,72.6974,45289.0
2023-04-25 14:45:00,77.69,77.76,77.67,77.76,50282.0,72.6974,72.7629,72.6787,72.7629,50282.0
2023-04-25 14:50:00,77.78,77.83,77.75,77.78,46847.0,72.7816,72.8284,72.7535,72.7816,46847.0
2023-04-25 14:55:00,77.77,77.8,77.73,77.8,41006.0,72.7722,72.8003,72.7348,72.8003,41006.0
2023-04-25 15:00:00,77.79,77.86,77.78,77.82,36020.0,72.791,72.8565,72.7816,72.819,36020.0
2023-04-25 15:05:00,77.83,77.89,77.82,77.86,40397.0,72.8284,72.8845,72.819,72.8565,40397.0
2023-04-25 15:10:00,77.86,77.94,77.85,77.94,43768.0,72.8565,72.9313,72.8471,72.9313,43768.0
2023-04-25 15:15:00,77.93,77.94,77.88,77.88,45667.0,72.922,72.9313,72.8752,72.8752,45667.0
2023-04-25 15:20:00,77.89,78.0,77.86,77.97,59631.0,72.8845,72.9875,72.8565,72.9594,59631.0
2023-04-25 15:25:00,77.97,77.99,77.93,77.95,60938.0,72.9594,72.9781,72.922,72.9407,60938.0
2023-04-25 15:30:00,77.95,78.01,77.92,77.93,94685.0,72.9407,72.9968,72.9126,72.922,94685.0
2023-04-25 15:35:00,77.92,77.93,77.89,77.9,83158.0,72.9126,72.922,72.8845,72.8939,83158.0
2023-04-25 15:40:00,77.91,77.91,77.72,77.75,78734.0,72.9032,72.9032,72.7254,72.7535,78734.0
2023-04-25 15:45:00,77.76,77.8,77.62,77.63,106519.0,72.7629,72.8003,72.6319,72.6412,106519.0
2023-04-25 15:50:00,77.62,77.8,77.57,77.76,198181.0,72.6319,72.8003,72.5851,72.7629,198181.0
2023-04-25 15:55:00,77.77,77.84,77.74,77.83,416320.0,72.7722,72.8377,72.7442,72.8284,416320.0
2023-04-26 09:30:00,76.78,76.95,75.94,75.99,237711.0,71.8459,72.0049,71.0598,71.1066,237711.0
2023-04-26 09:35:00,75.99,76.0,75.02,75.28,248528.0,71.1066,71.116,70.199,70.4423,248528.0
2023-04-26 09:40:00,75.28,75.35,75.05,75.06,236626.0,70.4423,70.5078,70.227,70.2364,236626.0
2023-04-26 09:45:00,75.05,75.16,74.83,74.96,165488.0,70.227,70.33,70.0212,70.1428,165488.0
2023-04-26 09:50:00,74.97,75.06,74.58,74.94,252997.0,70.1522,70.2364,69.7872,70.1241,252997.0
2023-04-26 09:55:00,74.95,75.2,74.71,75.18,168092.0,70.1335,70.3674,69.9089,70.3487,168092.0
2023-04-26 10:00:00,75.2,75.33,74.98,74.98,224174.0,70.3674,70.489,70.1615,70.1615,224174.0
2023-04-26 10:05:00,74.98,74.99,74.33,74.38,298557.0,70.1615,70.1709,69.5533,69.6001,298557.0
2023-04-26 10:10:00,74.38,74.56,74.21,74.42,666576.0,69.6001,69.7685,69.441,69.6375,666576.0
2023-04-26 10:15:00,74.42,74.65,74.42,74.61,211619.0,69.6375,69.8527,69.6375,69.8153,211619.0
2023-04-26 10:20:00,74.61,74.68,74.35,74.4,198775.0,69.8153,69.8808,69.572,69.6188,198775.0
2023-04-26 10:25:00,74.39,74.59,74.38,74.55,96323.0,69.6094,69.7966,69.6001,69.7592,96323.0
2023-04-26 10:30:00,74.56,74.56,74.39,74.52,86329.0,69.7685,69.7685,69.6094,69.7311,86329.0
2023-04-26 10:35:00,74.53,74.7,74.44,74.63,76334.0,69.7404,69.8995,69.6562,69.834,76334.0
2023-04-26 10:40:00,74.63,74.66,74.42,74.6,88350.0,69.834,69.8621,69.6375,69.806,88350.0
2023-04-26 10:45:00,74.59,74.84,74.59,74.66,168024.0,69.7966,70.0305,69.7966,69.8621,168024.0
2023-04-26 10:50:00,74.66,74.94,74.61,74.85,94567.0,69.8621,70.1241,69.8153,70.0399,94567.0
2023-04-26 10:55:00,74.85,74.97,74.77,74.91,90713.0,70.0399,70.1522,69.965,70.096,90713.0
2023-04-26 11:00:00,74.91,74.98,74.83,74.97,95650.0,70.096,70.1615,70.0212,70.1522,95650.0
2023-04-26 11:05:00,74.98,75.16,74.98,74.99,167085.0,70.1615,70.33,70.1615,70.1709,167085.0
2023-04-26 11:10:00,74.99,75.19,74.99,75.17,86905.0,70.1709,70.358,70.1709,70.3393,86905.0
2023-04-26 11:15:00,75.16,75.31,75.09,75.09,83590.0,70.33,70.4703,70.2645,70.2645,83590.0
2023-04-26 11:20:00,75.1,75.1,74.93,75.06,54248.0,70.2738,70.2738,70.1147,70.2364,54248.0
2023-04-26 11:25:00,75.07,75.07,74.91,75.0,53084.0,70.2457,70.2457,70.096,70.1802,53084.0
2023-04-26 11:30:00,74.99,75.02,74.86,74.89,31758.0,70.1709,70.199,70.0492,70.0773,31758.0
2023-04-26 11:35:00,74.9,74.9,74.8,74.88,59436.0,70.0867,70.0867,69.9931,70.068,59436.0
2023-04-26 11:40:00,74.89,74.98,74.86,74.89,47086.0,70.0773,70.1615,70.0492,70.0773,47086.0
2023-04-26 11:45:00,74.9,75.0,74.83,74.98,67754.0,70.0867,70.1802,70.0212,70.1615,67754.0
2023-04-26 11:50:00,74.98,75.03,74.81,74.81,150107.0,70.1615,70.2083,70.0025,70.0025,150107.0
2023-04-26 11:55:00,74.81,74.92,74.7,74.73,130374.0,70.0025,70.1054,69.8995,69.9276,130374.0
2023-04-26 12:00:00,74.73,74.8,74.68,74.7,35154.0,69.9276,69.9931,69.8808,69.8995,35154.0
2023-04-26 12:05:00,74.69,74.75,74.62,74.69,36012.0,69.8902,69.9463,69.8247,69.8902,36012.0
2023-04-26 12:10:00,74.69,74.89,74.69,74.88,29917.0,69.8902,70.0773,69.8902,70.068,29917.0
2023-04-26 12:15:00,74.87,74.88,74.74,74.75,57905.0,70.0586,70.068,69.937,69.9463,57905.0
2023-04-26 12:20:00,74.74,74.79,74.67,74.69,48109.0,69.937,69.9837,69.8715,69.8902,48109.0
2023-04-26 12:25:00,74.7,74.7,74.61,74.65,82475.0,69.8995,69.8995,69.8153,69.8527,82475.0
2023-04-26 12:30:00,74.65,74.78,74.63,74.76,58190.0,69.8527,69.9744,69.834,69.9557,58190.0
2023-04-26 12:35:00,74.75,74.79,74.68,74.76,45935.0,69.9463,69.9837,69.8808,69.9557,45935.0
2023-04-26 12:40:00,74.76,74.85,74.74,74.81,54258.0,69.9557,70.0399,69.937,70.0025,54258.0
2023-04-26 12:45:00,74.81,74.87,74.8,74.81,42351.0,70.0025,70.0586,69.9931,70.0025,42351.0
2023-04-26 12:50:00,74.81,74.9,74.75,74.8,65038.0,70.0025,70.0867,69.9463,69.9931,65038.0
2023-04-26 12:55:00,74.78,74.78,74.7,74.75,22514.0,69.9744,69.9744,69.8995,69.9463,22514.0
2023-04-26 13:00:00,74.74,74.79,74.68,74.77,31567.0,69.937,69.9837,69.8808,69.965,31567.0
2023-04-26 13:05:00,74.77,74.78,74.7,74.75,30555.0,69.965,69.9744,69.8995,69.9463,30555.0
2023-04-26 13:10:00,74.75,74.76,74.67,74.69,35036.0,69.9463,69.9557,69.8715,69.8902,35036.0
2023-04-26 13:15:00,74.69,74.75,74.66,74.66,28241.0,69.8902,69.9463,69.8621,69.8621,28241.0
2023-04-26 13:20:00,74.66,74.66,74.55,74.55,37566.0,69.8621,69.8621,69.7592,69.7592,37566.0
2023-04-26 13:25:00,74.54,74.54,74.48,74.53,46951.0,69.7498,69.7498,69.6937,69.7404,46951.0
2023-04-26 13:30:00,74.53,74.69,74.53,74.68,51031.0,69.7404,69.8902,69.7404,69.8808,51031.0
2023-04-26 13:35:00,74.69,74.75,74.66,74.68,57771.0,69.8902,69.9463,69.8621,69.8808,57771.0
2023-04-26 13:40:00,74.68,74.75,74.63,74.67,44333.0,69.8808,69.9463,69.834,69.8715,44333.0
2023-04-26 13:45:00,74.67,74.71,74.56,74.56,38053.0,69.8715,69.9089,69.7685,69.7685,38053.0
2023-04-26 13:50:00,74.56,74.6,74.48,74.59,45952.0,69.7685,69.806,69.6937,69.7966,45952.0
2023-04-26 13:55:00,74.58,74.58,74.45,74.53,112326.0,69.7872,69.7872,69.6656,69.7404,112326.0
2023-04-26 14:00:00,74.53,74.55,74.48,74.48,50979.0,69.7404,69.7592,69.6937,69.6937,50979.0
2023-04-26 14:05:00,74.47,74.51,74.36,74.38,83332.0,69.6843,69.7217,69.5814,69.6001,83332.0
2023-04-26 14:10:00,74.38,74.39,74.31,74.39,67334.0,69.6001,69.6094,69.5346,69.6094,67334.0
2023-04-26 14:15:00,74.39,74.39,74.3,74.33,36623.0,69.6094,69.6094,69.5252,69.5533,36623.0
2023-04-26 14:20:00,74.33,74.4,74.31,74.4,40650.0,69.5533,69.6188,69.5346,69.6188,40650.0
2023-04-26 14:25:00,74.4,74.52,74.39,74.48,55610.0,69.6188,69.7311,69.6094,69.6937,55610.0
2023-04-26 14:30:00,74.47,74.54,74.42,74.51,89212.0,69.6843,69.7498,69.6375,69.7217,89212.0
2023-04-26 14:35:00,74.52,74.52,74.38,74.46,78211.0,69.7311,69.7311,69.6001,69.6749,78211.0
2023-04-26 14:40:00,74.46,74.54,74.43,74.51,54927.0,69.6749,69.7498,69.6469,69.7217,54927.0
2023-04-26 14:45:00,74.52,74.55,74.47,74.51,77650.0,69.7311,69.7592,69.6843,69.7217,77650.0
2023-04-26 14:50:00,74.52,74.52,74.4,74.41,57142.0,69.7311,69.7311,69.6188,69.6282,57142.0
2023-04-26 14:55:00,74.4,74.47,74.35,74.47,62660.0,69.6188,69.6843,69.572,69.6843,62660.0
2023-04-26 15:00:00,74.46,74.48,74.38,74.39,59906.0,69.6749,69.6937,69.6001,69.6094,59906.0
2023-04-26 15:05:00,74.39,74.43,74.34,74.36,64978.0,69.6094,69.6469,69.5627,69.5814,64978.0
2023-04-26 15:10:00,74.36,74.55,74.35,74.53,64432.0,69.5814,69.7592,69.572,69.7404,64432.0
2023-04-26 15:15:00,74.53,74.54,74.47,74.48,83619.0,69.7404,69.7498,69.6843,69.6937,83619.0
2023-04-26 15:20:00,74.48,74.56,74.47,74.54,108315.0,69.6937,69.7685,69.6843,69.7498,108315.0
2023-04-26 15:25:00,74.55,74.69,74.54,74.61,171752.0,69.7592,69.8902,69.7498,69.8153,171752.0
2023-04-26 15:30:00,74.61,74.66,74.48,74.49,203938.0,69.8153,69.8621,69.6937,69.703,203938.0
2023-04-26 15:35:00,74.48,74.53,74.28,74.33,222819.0,69.6937,69.7404,69.5065,69.5533,222819.0
2023-04-26 15:40:00,74.33,74.35,74.28,74.28,152201.0,69.5533,69.572,69.5065,69.5065,152201.0
2023-04-26 15:45:00,74.29,74.29,74.18,74.25,197556.0,69.5159,69.5159,69.4129,69.4784,197556.0
2023-04-26 15:50:00,74.25,74.25,74.15,74.17,276025.0,69.4784,69.4784,69.3849,69.4036,276025.0
2023-04-26 15:55:00,74.17,74.26,74.03,74.06,589437.0,69.4036,69.4878,69.2726,69.3007,589437.0
2023-04-27 09:30:00,74.31,75.12,73.91,75.1,256378.0,69.5346,70.2925,69.1603,70.2738,256378.0
2023-04-27 09:35:00,75.1,75.77,75.08,75.72,169533.0,70.2738,70.9008,70.2551,70.854,169533.0
2023-04-27 09:40:00,75.72,76.05,75.62,75.94,210032.0,70.854,71.1628,70.7604,71.0598,210032.0
2023-04-27 09:45:00,75.95,76.11,75.64,75.66,105089.0,71.0692,71.2189,70.7791,70.7978,105089.0
2023-04-27 09:50:00,75.68,75.78,75.56,75.75,86560.0,70.8165,70.9101,70.7043,70.882,86560.0
2023-04-27 09:55:00,75.75,76.1,75.71,76.03,90715.0,70.882,71.2096,70.8446,71.1441,90715.0
2023-04-27 10:00:00,76.02,76.29,76.02,76.16,78236.0,71.1347,71.3873,71.1347,71.2657,78236.0
2023-04-27 10:05:00,76.15,76.33,76.04,76.04,95563.0,71.2563,71.4248,71.1534,71.1534,95563.0
2023-04-27 10:10:00,76.03,76.3,75.95,76.26,80108.0,71.1441,71.3967,71.0692,71.3593,80108.0
2023-04-27 10:15:00,76.27,76.31,76.16,76.27,96000.0,71.3686,71.4061,71.2657,71.3686,96000.0
2023-04-27 10:20:00,76.28,76.41,76.25,76.31,83503.0,71.378,71.4996,71.3499,71.4061,83503.0
2023-04-27 10:25:00,76.32,76.48,76.27,76.4,80269.0,71.4154,71.5651,71.3686,71.4903,80269.0
2023-04-27 10:30:00,76.4,76.4,76.13,76.14,53706.0,71.4903,71.4903,71.2376,71.247,53706.0
2023-04-27 10:35:00,76.13,76.24,76.06,76.24,54515.0,71.2376,71.3406,71.1721,71.3406,54515.0
2023-04-27 10:40:00,76.25,76.3,76.13,76.17,95044.0,71.3499,71.3967,71.2376,71.2751,95044.0
2023-04-27 10:45:00,76.16,76.36,76.16,76.34,57858.0,71.2657,71.4528,71.2657,71.4341,57858.0
2023-04-27 10:50:00,76.34,76.46,76.28,76.38,105884.0,71.4341,71.5464,71.378,71.4716,105884.0
2023-04-27 10:55:00,76.38,76.52,76.34,76.41,53027.0,71.4716,71.6026,71.4341,71.4996,53027.0
2023-04-27 11:00:00,76.41,76.42,75.99,75.99,55596.0,71.4996,71.509,71.1066,71.1066,55596.0
2023-04-27 11:05:00,75.98,76.02,75.78,75.79,50261.0,71.0973,71.1347,70.9101,70.9195,50261.0
2023-04-27 11:10:00,75.79,75.87,75.72,75.75,101603.0,70.9195,70.9943,70.854,70.882,101603.0
2023-04-27 11:15:00,75.75,76.02,75.75,75.94,43133.0,70.882,71.1347,70.882,71.0598,43133.0
2023-04-27 11:20:00,75.93,76.02,75.86,75.91,51912.0,71.0505,71.1347,70.985,71.0318,51912.0
2023-04-27 11:25:00,75.9,76.08,75.9,75.98,62670.0,71.0224,71.1908,71.0224,71.0973,62670.0
2023-04-27 11:30:00,75.98,76.02,75.8,75.86,56687.0,71.0973,71.1347,70.9288,70.985,56687.0
2023-04-27 11:35:00,75.86,75.86,75.68,75.73,44861.0,70.985,70.985,70.8165,70.8633,44861.0
2023-04-27 11:40:00,75.73,75.84,75.71,75.79,58461.0,70.8633,70.9663,70.8446,70.9195,58461.0
2023-04-27 11:45:00,75.79,75.91,75.77,75.9,38049.0,70.9195,71.0318,70.9008,71.0224,38049.0
2023-04-27 11:50:00,75.88,76.15,75.88,76.12,67647.0,71.0037,71.2563,71.0037,71.2283,67647.0
2023-04-27 11:55:00,76.13,76.25,76.1,76.24,35690.0,71.2376,71.3499,71.2096,71.3406,35690.0
2023-04-27 12:00:00,76.24,76.32,76.24,76.29,28091.0,71.3406,71.4154,71.3406,71.3873,28091.0
2023-04-27 12:05:00,76.29,76.3,76.17,76.3,26859.0,71.3873,71.3967,71.2751,71.3967,26859.0
2023-04-27 12:10:00,76.3,76.35,76.26,76.33,36422.0,71.3967,71.4435,71.3593,71.4248,36422.0
2023-04-27 12:15:00,76.33,76.41,76.32,76.35,57364.0,71.4248,71.4996,71.4154,71.4435,57364.0
2023-04-27 12:20:00,76.35,76.37,76.31,76.34,43309.0,71.4435,71.4622,71.4061,71.4341,43309.0
2023-04-27 12:25:00,76.33,76.34,76.22,76.23,49637.0,71.4248,71.4341,71.3218,71.3312,49637.0
2023-04-27 12:30:00,76.22,76.33,76.18,76.32,35832.0,71.3218,71.4248,71.2844,71.4154,35832.0
2023-04-27 12:35:00,76.32,76.39,76.24,76.25,49923.0,71.4154,71.4809,71.3406,71.3499,49923.0
2023-04-27 12:40:00,76.24,76.27,76.16,76.25,48860.0,71.3406,71.3686,71.2657,71.3499,48860.0
2023-04-27 12:45:00,76.24,76.26,76.1,76.14,41620.0,71.3406,71.3593,71.2096,71.247,41620.0
2023-04-27 12:50:00,76.13,76.19,76.11,76.19,22026.0,71.2376,71.2938,71.2189,71.2938,22026.0
2023-04-27 12:55:00,76.17,76.18,76.0,76.01,42060.0,71.2751,71.2844,71.116,71.1253,42060.0
2023-04-27 13:00:00,76.0,76.03,75.93,75.94,28876.0,71.116,71.1441,71.0505,71.0598,28876.0
2023-04-27 13:05:00,75.94,75.94,75.81,75.83,28952.0,71.0598,71.0598,70.9382,70.9569,28952.0
2023-04-27 13:10:00,75.83,75.9,75.74,75.76,25657.0,70.9569,71.0224,70.8727,70.8914,25657.0
2023-04-27 13:15:00,75.76,75.76,75.68,75.74,33805.0,70.8914,70.8914,70.8165,70.8727,33805.0
2023-04-27 13:20:00,75.73,75.76,75.71,75.75,33776.0,70.8633,70.8914,70.8446,70.882,33776.0
2023-04-27 13:25:00,75.75,75.88,75.74,75.82,42428.0,70.882,71.0037,70.8727,70.9476,42428.0
2023-04-27 13:30:00,75.82,75.86,75.78,75.79,27794.0,70.9476,70.985,70.9101,70.9195,27794.0
2023-04-27 13:35:00,75.78,75.86,75.77,75.78,32177.0,70.9101,70.985,70.9008,70.9101,32177.0
2023-04-27 13:40:00,75.78,75.81,75.66,75.69,49459.0,70.9101,70.9382,70.7978,70.8259,49459.0
2023-04-27 13:45:00,75.7,75.83,75.69,75.81,61413.0,70.8353,70.9569,70.8259,70.9382,61413.0
2023-04-27 13:50:00,75.81,75.96,75.81,75.95,47031.0,70.9382,71.0786,70.9382,71.0692,47031.0
2023-04-27 13:55:00,75.95,75.96,75.79,75.8,34132.0,71.0692,71.0786,70.9195,70.9288,34132.0
2023-04-27 14:00:00,75.8,75.81,75.71,75.73,32100.0,70.9288,70.9382,70.8446,70.8633,32100.0
2023-04-27 14:05:00,75.73,75.79,75.72,75.77,31876.0,70.8633,70.9195,70.854,70.9008,31876.0
2023-04-27 14:10:00,75.77,75.77,75.66,75.7,29778.0,70.9008,70.9008,70.7978,70.8353,29778.0
2023-04-27 14:15:00,75.7,75.83,75.69,75.83,39795.0,70.8353,70.9569,70.8259,70.9569,39795.0
2023-04-27 14:20:00,75.83,75.83,75.75,75.78,43334.0,70.9569,70.9569,70.882,70.9101,43334.0
2023-04-27 14:25:00,75.79,75.98,75.78,75.95,42729.0,70.9195,71.0973,70.9101,71.0692,42729.0
2023-04-27 14:30:00,75.95,76.01,75.94,75.97,46767.0,71.0692,71.1253,71.0598,71.0879,46767.0
2023-04-27 14:35:00,75.97,76.01,75.89,75.91,55938.0,71.0879,71.1253,71.0131,71.0318,55938.0
2023-04-27 14:40:00,75.91,75.94,75.88,75.91,27994.0,71.0318,71.0598,71.0037,71.0318,27994.0
2023-04-27 14:45:00,75.91,75.91,75.74,75.8,77002.0,71.0318,71.0318,70.8727,70.9288,77002.0
2023-04-27 14:50:00,75.79,75.86,75.79,75.83,60043.0,70.9195,70.985,70.9195,70.9569,60043.0
2023-04-27 14:55:00,75.83,75.98,75.82,75.97,49056.0,70.9569,71.0973,70.9476,71.0879,49056.0
2023-04-27 15:00:00,75.95,76.03,75.95,76.03,44791.0,71.0692,71.1441,71.0692,71.1441,44791.0
2023-04-27 15:05:00,76.03,76.03,75.88,75.91,47672.0,71.1441,71.1441,71.0037,71.0318,47672.0
2023-04-27 15:10:00,75.91,75.97,75.79,75.82,42683.0,71.0318,71.0879,70.9195,70.9476,42683.0
2023-04-27 15:15:00,75.82,75.99,75.82,75.99,54129.0,70.9476,71.1066,70.9476,71.1066,54129.0
2023-04-27 15:20:00,75.99,76.0,75.89,75.89,67053.0,71.1066,71.116,71.0131,71.0131,67053.0
2023-04-27 15:25:00,75.88,75.89,75.71,75.72,80716.0,71.0037,71.0131,70.8446,70.854,80716.0
2023-04-27 15:30:00,75.72,75.85,75.7,75.78,81425.0,70.854,70.9756,70.8353,70.9101,81425.0
2023-04-27 15:35:00,75.78,75.86,75.74,75.84,93455.0,70.9101,70.985,70.8727,70.9663,93455.0
2023-04-27 15:40:00,75.85,75.89,75.8,75.84,99382.0,70.9756,71.0131,70.9288,70.9663,99382.0
2023-04-27 15:45:00,75.84,75.89,75.79,75.87,115521.0,70.9663,71.0131,70.9195,70.9943,115521.0
2023-04-27 15:50:00,75.87,75.87,75.68,75.73,224794.0,70.9943,70.9943,70.8165,70.8633,224794.0
2023-04-27 15:55:00,75.71,75.88,75.67,75.85,531326.0,70.8446,71.0037,70.8072,70.9756,531326.0
2023-04-28 09:30:00,75.41,76.11,75.41,76.03,189038.0,70.5639,71.2189,70.5639,71.1441,189038.0
2023-04-28 09:35:00,76.05,76.31,76.03,76.27,71251.0,71.1628,71.4061,71.1441,71.3686,71251.0
2023-04-28 09:40:00,76.28,76.37,76.18,76.28,68722.0,71.378,71.4622,71.2844,71.378,68722.0
2023-04-28 09:45:00,76.27,76.31,75.95,76.16,157736.0,71.3686,71.4061,71.0692,71.2657,157736.0
2023-04-28 09:50:00,76.17,76.19,75.91,76.08,114716.0,71.2751,71.2938,71.0318,71.1908,114716.0
2023-04-28 09:55:00,76.08,76.16,75.96,75.99,55044.0,71.1908,71.2657,71.0786,71.1066,55044.0
2023-04-28 10:00:00,75.92,76.17,75.92,76.04,133431.0,71.0411,71.2751,71.0411,71.1534,133431.0
2023-04-28 10:05:00,76.03,76.17,75.99,76.12,58397.0,71.1441,71.2751,71.1066,71.2283,58397.0
2023-04-28 10:10:00,76.12,76.3,75.98,76.11,78958.0,71.2283,71.3967,71.0973,71.2189,78958.0
2023-04-28 10:15:00,76.11,76.17,76.02,76.1,64633.0,71.2189,71.2751,71.1347,71.2096,64633.0
2023-04-28 10:20:00,76.12,76.28,76.03,76.25,63893.0,71.2283,71.378,71.1441,71.3499,63893.0
2023-04-28 10:25:00,76.25,76.29,76.14,76.25,42676.0,71.3499,71.3873,71.247,71.3499,42676.0
2023-04-28 10:30:00,76.25,76.3,76.19,76.3,48897.0,71.3499,71.3967,71.2938,71.3967,48897.0
2023-04-28 10:35:00,76.29,76.36,76.11,76.19,72454.0,71.3873,71.4528,71.2189,71.2938,72454.0
2023-04-28 10:40:00,76.18,76.33,76.08,76.31,52942.0,71.2844,71.4248,71.1908,71.4061,52942.0
2023-04-28 10:45:00,76.32,76.46,76.27,76.46,52552.0,71.4154,71.5464,71.3686,71.5464,52552.0
2023-04-28 10:50:00,76.48,76.61,76.48,76.52,61167.0,71.5651,71.6868,71.5651,71.6026,61167.0
2023-04-28 10:55:00,76.52,76.55,76.21,76.3,80744.0,71.6026,71.6306,71.3125,71.3967,80744.0
2023-04-28 11:00:00,76.31,76.38,76.2,76.33,69355.0,71.4061,71.4716,71.3031,71.4248,69355.0
2023-04-28 11:05:00,76.32,76.5,76.31,76.5,51233.0,71.4154,71.5839,71.4061,71.5839,51233.0
2023-04-28 11:10:00,76.5,76.63,76.47,76.49,71067.0,71.5839,71.7055,71.5558,71.5745,71067.0
2023-04-28 11:15:00,76.49,76.53,76.44,76.52,50742.0,71.5745,71.6119,71.5277,71.6026,50742.0
2023-04-28 11:20:00,76.52,76.6,76.5,76.55,44828.0,71.6026,71.6774,71.5839,71.6306,44828.0
2023-04-28 11:25:00,76.55,76.64,76.53,76.57,50197.0,71.6306,71.7149,71.6119,71.6494,50197.0
2023-04-28 11:30:00,76.57,76.64,76.54,76.64,50220.0,71.6494,71.7149,71.6213,71.7149,50220.0
2023-04-28 11:35:00,76.63,76.64,76.48,76.48,42595.0,71.7055,71.7149,71.5651,71.5651,42595.0
2023-04-28 11:40:00,76.47,76.57,76.43,76.48,38706.0,71.5558,71.6494,71.5183,71.5651,38706.0
2023-04-28 11:45:00,76.48,76.51,76.41,76.48,47785.0,71.5651,71.5932,71.4996,71.5651,47785.0
2023-04-28 11:50:00,76.48,76.52,76.44,76.52,32558.0,71.5651,71.6026,71.5277,71.6026,32558.0
2023-04-28 11:55:00,76.52,76.54,76.45,76.48,47846.0,71.6026,71.6213,71.5371,71.5651,47846.0
2023-04-28 12:00:00,76.49,76.52,76.35,76.35,48226.0,71.5745,71.6026,71.4435,71.4435,48226.0
2023-04-28 12:05:00,76.34,76.5,76.34,76.47,39259.0,71.4341,71.5839,71.4341,71.5558,39259.0
2023-04-28 12:10:00,76.48,76.59,76.48,76.58,62913.0,71.5651,71.6681,71.5651,71.6587,62913.0
2023-04-28 12:15:00,76.58,76.58,76.49,76.56,49881.0,71.6587,71.6587,71.5745,71.64,49881.0
2023-04-28 12:20:00,76.56,76.64,76.52,76.62,85262.0,71.64,71.7149,71.6026,71.6961,85262.0
2023-04-28 12:25:00,76.61,76.62,76.53,76.59,42774.0,71.6868,71.6961,71.6119,71.6681,42774.0
2023-04-28 12:30:00,76.6,76.64,76.51,76.53,56104.0,71.6774,71.7149,71.5932,71.6119,56104.0
2023-04-28 12:35:00,76.53,76.56,76.48,76.5,40896.0,71.6119,71.64,71.5651,71.5839,40896.0
2023-04-28 12:40:00,76.5,76.52,76.39,76.48,49569.0,71.5839,71.6026,71.4809,71.5651,49569.0
2023-04-28 12:45:00,76.48,76.5,76.36,76.47,50596.0,71.5651,71.5839,71.4528,71.5558,50596.0
2023-04-28 12:50:00,76.47,76.5,76.41,76.45,39223.0,71.5558,71.5839,71.4996,71.5371,39223.0
2023-04-28 12:55:00,76.44,76.46,76.35,76.41,37119.0,71.5277,71.5464,71.4435,71.4996,37119.0
2023-04-28 13:00:00,76.4,76.42,76.31,76.35,49591.0,71.4903,71.509,71.4061,71.4435,49591.0
2023-04-28 13:05:00,76.34,76.44,76.28,76.28,34951.0,71.4341,71.5277,71.378,71.378,34951.0
2023-04-28 13:10:00,76.28,76.29,76.17,76.19,27828.0,71.378,71.3873,71.2751,71.2938,27828.0
2023-04-28 13:15:00,76.19,76.32,76.18,76.29,41255.0,71.2938,71.4154,71.2844,71.3873,41255.0
2023-04-28 13:20:00,76.29,76.3,76.22,76.26,28267.0,71.3873,71.3967,71.3218,71.3593,28267.0
2023-04-28 13:25:00,76.26,76.35,76.25,76.35,31873.0,71.3593,71.4435,71.3499,71.4435,31873.0
2023-04-28 13:30:00,76.35,76.35,76.29,76.32,45578.0,71.4435,71.4435,71.3873,71.4154,45578.0
2023-04-28 13:35:00,76.32,76.34,76.26,76.32,57350.0,71.4154,71.4341,71.3593,71.4154,57350.0
2023-04-28 13:40:00,76.32,76.33,76.26,76.28,69399.0,71.4154,71.4248,71.3593,71.378,69399.0
2023-04-28 13:45:00,76.29,76.36,76.29,76.3,41854.0,71.3873,71.4528,71.3873,71.3967,41854.0
2023-04-28 13:50:00,76.31,76.41,76.28,76.41,53552.0,71.4061,71.4996,71.378,71.4996,53552.0
2023-04-28 13:55:00,76.4,76.52,76.39,76.49,108217.0,71.4903,71.6026,71.4809,71.5745,108217.0
2023-04-28 14:00:00,76.49,76.64,76.45,76.63,57624.0,71.5745,71.7149,71.5371,71.7055,57624.0
2023-04-28 14:05:00,76.64,76.68,76.6,76.64,59181.0,71.7149,71.7523,71.6774,71.7149,59181.0
2023-04-28 14:10:00,76.63,76.63,76.41,76.46,57676.0,71.7055,71.7055,71.4996,71.5464,57676.0
2023-04-28 14:15:00,76.45,76.47,76.39,76.44,63447.0,71.5371,71.5558,71.4809,71.5277,63447.0
2023-04-28 14:20:00,76.44,76.47,76.3,76.31,37290.0,71.5277,71.5558,71.3967,71.4061,37290.0
2023-04-28 14:25:00,76.32,76.34,76.21,76.3,90312.0,71.4154,71.4341,71.3125,71.3967,90312.0
2023-04-28 14:30:00,76.31,76.36,76.27,76.3,67854.0,71.4061,71.4528,71.3686,71.3967,67854.0
2023-04-28 14:35:00,76.31,76.41,76.28,76.41,55294.0,71.4061,71.4996,71.378,71.4996,55294.0
2023-04-28 14:40:00,76.41,76.41,76.26,76.33,80101.0,71.4996,71.4996,71.3593,71.4248,80101.0
2023-04-28 14:45:00,76.32,76.33,76.26,76.31,192610.0,71.4154,71.4248,71.3593,71.4061,192610.0
2023-04-28 14:50:00,76.31,76.47,76.29,76.44,49220.0,71.4061,71.5558,71.3873,71.5277,49220.0
2023-04-28 14:55:00,76.43,76.54,76.42,76.49,54364.0,71.5183,71.6213,71.509,71.5745,54364.0
2023-04-28 15:00:00,76.49,76.61,76.48,76.56,49246.0,71.5745,71.6868,71.5651,71.64,49246.0
2023-04-28 15:05:00,76.55,76.58,76.38,76.45,71863.0,71.6306,71.6587,71.4716,71.5371,71863.0
2023-04-28 15:10:00,76.45,76.52,76.43,76.5,49930.0,71.5371,71.6026,71.5183,71.5839,49930.0
2023-04-28 15:15:00,76.5,76.63,76.49,76.62,56023.0,71.5839,71.7055,71.5745,71.6961,56023.0
2023-04-28 15:20:00,76.61,76.61,76.48,76.56,67963.0,71.6868,71.6868,71.5651,71.64,67963.0
2023-04-28 15:25:00,76.56,76.57,76.44,76.47,58608.0,71.64,71.6494,71.5277,71.5558,58608.0
2023-04-28 15:30:00,76.46,76.58,76.44,76.58,68683.0,71.5464,71.6587,71.5277,71.6587,68683.0
2023-04-28 15:35:00,76.58,76.65,76.52,76.65,67620.0,71.6587,71.7242,71.6026,71.7242,67620.0
2023-04-28 15:40:00,76.65,76.66,76.56,76.63,111071.0,71.7242,71.7336,71.64,71.7055,111071.0
2023-04-28 15:45:00,76.63,76.67,76.48,76.61,177695.0,71.7055,71.7429,71.5651,71.6868,177695.0
2023-04-28 15:50:00,76.61,76.66,76.43,76.49,245706.0,71.6868,71.7336,71.5183,71.5745,245706.0
2023-04-28 15:55:00,76.49,76.7,76.43,76.64,607860.0,71.5745,71.771,71.5183,71.7149,607860.0
2023-05-01 09:30:00,76.47,76.67,76.41,76.55,108572.0,71.5558,71.7429,71.4996,71.6306,108572.0
2023-05-01 09:35:00,76.57,76.62,76.48,76.51,20388.0,71.6494,71.6961,71.5651,71.5932,20388.0
2023-05-01 09:40:00,76.52,76.56,76.35,76.47,53890.0,71.6026,71.64,71.4435,71.5558,53890.0
2023-05-01 09:45:00,76.47,76.61,76.44,76.55,43288.0,71.5558,71.6868,71.5277,71.6306,43288.0
2023-05-01 09:50:00,76.57,76.71,76.52,76.68,28048.0,71.6494,71.7804,71.6026,71.7523,28048.0
2023-05-01 09:55:00,76.68,76.88,76.68,76.84,35348.0,71.7523,71.9394,71.7523,71.902,35348.0
2023-05-01 10:00:00,76.82,76.83,76.56,76.68,37670.0,71.8833,71.8926,71.64,71.7523,37670.0
2023-05-01 10:05:00,76.67,76.7,76.58,76.7,31169.0,71.7429,71.771,71.6587,71.771,31169.0
2023-05-01 10:10:00,76.7,76.76,76.64,76.65,28159.0,71.771,71.8271,71.7149,71.7242,28159.0
2023-05-01 10:15:00,76.66,76.81,76.66,76.79,48158.0,71.7336,71.8739,71.7336,71.8552,48158.0
2023-05-01 10:20:00,76.76,76.87,76.73,76.84,22666.0,71.8271,71.9301,71.7991,71.902,22666.0
2023-05-01 10:25:00,76.87,77.02,76.87,76.99,49056.0,71.9301,72.0704,71.9301,72.0424,49056.0
2023-05-01 10:30:00,76.99,77.04,76.86,76.92,48600.0,72.0424,72.0891,71.9207,71.9769,48600.0
2023-05-01 10:35:00,76.91,76.94,76.82,76.88,25912.0,71.9675,71.9956,71.8833,71.9394,25912.0
2023-05-01 10:40:00,76.87,76.88,76.72,76.74,34749.0,71.9301,71.9394,71.7897,71.8084,34749.0
2023-05-01 10:45:00,76.75,76.93,76.74,76.92,29324.0,71.8178,71.9862,71.8084,71.9769,29324.0
2023-05-01 10:50:00,76.92,76.98,76.91,76.95,28359.0,71.9769,72.033,71.9675,72.0049,28359.0
2023-05-01 10:55:00,76.98,77.17,76.98,77.14,46316.0,72.033,72.2108,72.033,72.1827,46316.0
2023-05-01 11:00:00,77.14,77.14,76.99,77.0,30766.0,72.1827,72.1827,72.0424,72.0517,30766.0
2023-05-01 11:05:00,77.01,77.09,76.91,76.98,69361.0,72.0611,72.1359,71.9675,72.033,69361.0
2023-05-01 11:10:00,76.98,77.08,76.94,77.08,130714.0,72.033,72.1266,71.9956,72.1266,130714.0
2023-05-01 11:15:00,77.09,77.1,76.99,77.02,24246.0,72.1359,72.1453,72.0424,72.0704,24246.0
2023-05-01 11:20:00,77.02,77.1,77.01,77.03,28301.0,72.0704,72.1453,72.0611,72.0798,28301.0
2023-05-01 11:25:00,77.02,77.07,76.98,77.05,28223.0,72.0704,72.1172,72.033,72.0985,28223.0
2023-05-01 11:30:00,77.05,77.14,77.03,77.13,26128.0,72.0985,72.1827,72.0798,72.1734,26128.0
2023-05-01 11:35:00,77.14,77.26,77.14,77.21,51786.0,72.1827,72.295,72.1827,72.2482,51786.0
2023-05-01 11:40:00,77.22,77.33,77.19,77.33,30388.0,72.2576,72.3605,72.2295,72.3605,30388.0
2023-05-01 11:45:00,77.34,77.35,77.24,77.26,29717.0,72.3699,72.3792,72.2763,72.295,29717.0
2023-05-01 11:50:00,77.24,77.26,77.11,77.14,17939.0,72.2763,72.295,72.1547,72.1827,17939.0
2023-05-01 11:55:00,77.15,77.16,77.08,77.14,21525.0,72.1921,72.2014,72.1266,72.1827,21525.0
2023-05-01 12:00:00,77.14,77.19,77.11,77.19,25059.0,72.1827,72.2295,72.1547,72.2295,25059.0
2023-05-01 12:05:00,77.19,77.22,77.1,77.15,22724.0,72.2295,72.2576,72.1453,72.1921,22724.0
2023-05-01 12:10:00,77.16,77.21,77.12,77.17,24120.0,72.2014,72.2482,72.164,72.2108,24120.0
2023-05-01 12:15:00,77.17,77.31,77.17,77.29,29744.0,72.2108,72.3418,72.2108,72.3231,29744.0
2023-05-01 12:20:00,77.29,77.33,77.25,77.28,16518.0,72.3231,72.3605,72.2857,72.3137,16518.0
2023-05-01 12:25:00,77.29,77.29,77.21,77.22,15686.0,72.3231,72.3231,72.2482,72.2576,15686.0
2023-05-01 12:30:00,77.21,77.32,77.2,77.28,30989.0,72.2482,72.3512,72.2389,72.3137,30989.0
2023-05-01 12:35:00,77.28,77.38,77.27,77.35,24063.0,72.3137,72.4073,72.3044,72.3792,24063.0
2023-05-01 12:40:00,77.34,77.37,77.3,77.31,23502.0,72.3699,72.3979,72.3324,72.3418,23502.0
2023-05-01 12:45:00,77.3,77.35,77.26,77.29,25182.0,72.3324,72.3792,72.295,72.3231,25182.0
2023-05-01 12:50:00,77.28,77.3,77.22,77.25,23036.0,72.3137,72.3324,72.2576,72.2857,23036.0
2023-05-01 12:55:00,77.25,77.31,77.22,77.27,29509.0,72.2857,72.3418,72.2576,72.3044,29509.0
2023-05-01 13:00:00,77.27,77.29,77.14,77.18,30410.0,72.3044,72.3231,72.1827,72.2202,30410.0
2023-05-01 13:05:00,77.2,77.3,77.19,77.29,18721.0,72.2389,72.3324,72.2295,72.3231,18721.0
2023-05-01 13:10:00,77.29,77.32,77.2,77.2,38701.0,72.3231,72.3512,72.2389,72.2389,38701.0
2023-05-01 13:15:00,77.2,77.2,77.09,77.1,36587.0,72.2389,72.2389,72.1359,72.1453,36587.0
2023-05-01 13:20:00,77.11,77.16,77.09,77.1,24116.0,72.1547,72.2014,72.1359,72.1453,24116.0
2023-05-01 13:25:00,77.11,77.15,77.05,77.06,21301.0,72.1547,72.1921,72.0985,72.1079,21301.0
2023-05-01 13:30:00,77.06,77.08,77.02,77.03,22136.0,72.1079,72.1266,72.0704,72.0798,22136.0
2023-05-01 13:35:00,77.04,77.09,77.0,77.08,20102.0,72.0891,72.1359,72.0517,72.1266,20102.0
2023-05-01 13:40:00,77.09,77.12,77.07,77.08,24490.0,72.1359,72.164,72.1172,72.1266,24490.0
2023-05-01 13:45:00,77.08,77.12,77.07,77.09,19302.0,72.1266,72.164,72.1172,72.1359,19302.0
2023-05-01 13:50:00,77.1,77.18,77.1,77.12,20961.0,72.1453,72.2202,72.1453,72.164,20961.0
2023-05-01 13:55:00,77.12,77.2,77.12,77.19,29306.0,72.164,72.2389,72.164,72.2295,29306.0
2023-05-01 14:00:00,77.18,77.2,77.1,77.12,21414.0,72.2202,72.2389,72.1453,72.164,21414.0
2023-05-01 14:05:00,77.13,77.25,77.12,77.25,19796.0,72.1734,72.2857,72.164,72.2857,19796.0
2023-05-01 14:10:00,77.25,77.25,77.18,77.22,20755.0,72.2857,72.2857,72.2202,72.2576,20755.0
2023-05-01 14:15:00,77.22,77.29,77.21,77.25,24052.0,72.2576,72.3231,72.2482,72.2857,24052.0
2023-05-01 14:20:00,77.25,77.29,77.15,77.15,26935.0,72.2857,72.3231,72.1921,72.1921,26935.0
2023-05-01 14:25:00,77.15,77.18,77.11,77.16,29201.0,72.1921,72.2202,72.1547,72.2014,29201.0
2023-05-01 14:30:00,77.16,77.16,76.99,77.01,26873.0,72.2014,72.2014,72.0424,72.0611,26873.0
2023-05-01 14:35:00,77.01,77.03,76.91,76.92,42179.0,72.0611,72.0798,71.9675,71.9769,42179.0
2023-05-01 14:40:00,76.92,77.03,76.91,76.95,50430.0,71.9769,72.0798,71.9675,72.0049,50430.0
2023-05-01 14:45:00,76.95,77.0,76.94,76.97,31795.0,72.0049,72.0517,71.9956,72.0236,31795.0
2023-05-01 14:50:00,76.98,77.0,76.94,76.95,23680.0,72.033,72.0517,71.9956,72.0049,23680.0
2023-05-01 14:55:00,76.95,76.99,76.85,76.88,42279.0,72.0049,72.0424,71.9114,71.9394,42279.0
2023-05-01 15:00:00,76.88,76.97,76.87,76.97,52571.0,71.9394,72.0236,71.9301,72.0236,52571.0
2023-05-01 15:05:00,76.98,77.02,76.86,76.86,62921.0,72.033,72.0704,71.9207,71.9207,62921.0
2023-05-01 15:10:00,76.86,76.9,76.79,76.8,39121.0,71.9207,71.9581,71.8552,71.8646,39121.0
2023-05-01 15:15:00,76.79,76.83,76.76,76.81,29431.0,71.8552,71.8926,71.8271,71.8739,29431.0
2023-05-01 15:20:00,76.81,76.87,76.74,76.78,38197.0,71.8739,71.9301,71.8084,71.8459,38197.0
2023-05-01 15:25:00,76.76,76.79,76.67,76.73,50156.0,71.8271,71.8552,71.7429,71.7991,50156.0
2023-05-01 15:30:00,76.74,76.86,76.73,76.79,47242.0,71.8084,71.9207,71.7991,71.8552,47242.0
2023-05-01 15:35:00,76.8,76.81,76.7,76.73,70526.0,71.8646,71.8739,71.771,71.7991,70526.0
2023-05-01 15:40:00,76.72,76.89,76.71,76.83,58930.0,71.7897,71.9488,71.7804,71.8926,58930.0
2023-05-01 15:45:00,76.83,76.89,76.74,76.76,86923.0,71.8926,71.9488,71.8084,71.8271,86923.0
2023-05-01 15:50:00,76.77,76.79,76.66,76.69,157196.0,71.8365,71.8552,71.7336,71.7616,157196.0
2023-05-01 15:55:00,76.7,76.85,76.65,76.79,362206.0,71.771,71.9114,71.7242,71.8552,362206.0
2023-05-02 09:30:00,76.66,76.92,76.38,76.56,183379.0,71.7336,71.9769,71.4716,71.64,183379.0
2023-05-02 09:35:00,76.56,76.94,76.53,76.78,118551.0,71.64,71.9956,71.6119,71.8459,118551.0
2023-05-02 09:40:00,76.78,76.86,76.65,76.8,93893.0,71.8459,71.9207,71.7242,71.8646,93893.0
2023-05-02 09:45:00,76.8,76.83,76.59,76.7,65350.0,71.8646,71.8926,71.6681,71.771,65350.0
2023-05-02 09:50:00,76.69,76.78,76.54,76.67,51626.0,71.7616,71.8459,71.6213,71.7429,51626.0
2023-05-02 09:55:00,76.67,76.93,76.65,76.93,44152.0,71.7429,71.9862,71.7242,71.9862,44152.0
2023-05-02 10:00:00,76.87,76.93,76.74,76.86,80815.0,71.9301,71.9862,71.8084,71.9207,80815.0
2023-05-02 10:05:00,76.86,76.89,76.76,76.85,114019.0,71.9207,71.9488,71.8271,71.9114,114019.0
2023-05-02 10:10:00,76.85,76.97,76.82,76.89,100523.0,71.9114,72.0236,71.8833,71.9488,100523.0
2023-05-02 10:15:00,76.89,76.91,76.8,76.85,108760.0,71.9488,71.9675,71.8646,71.9114,108760.0
2023-05-02 10:20:00,76.85,77.02,76.58,76.6,106375.0,71.9114,72.0704,71.6587,71.6774,106375.0
2023-05-02 10:25:00,76.59,76.6,76.26,76.33,84228.0,71.6681,71.6774,71.3593,71.4248,84228.0
2023-05-02 10:30:00,76.32,76.35,76.1,76.12,152724.0,71.4154,71.4435,71.2096,71.2283,152724.0
2023-05-02 10:35:00,76.12,76.23,76.03,76.15,66232.0,71.2283,71.3312,71.1441,71.2563,66232.0
2023-05-02 10:40:00,76.15,76.34,76.15,76.24,64612.0,71.2563,71.4341,71.2563,71.3406,64612.0
2023-05-02 10:45:00,76.25,76.26,76.12,76.19,60121.0,71.3499,71.3593,71.2283,71.2938,60121.0
2023-05-02 10:50:00,76.19,76.29,76.16,76.28,54114.0,71.2938,71.3873,71.2657,71.378,54114.0
2023-05-02 10:55:00,76.28,76.42,76.21,76.37,76050.0,71.378,71.509,71.3125,71.4622,76050.0
2023-05-02 11:00:00,76.35,76.4,75.98,76.12,85245.0,71.4435,71.4903,71.0973,71.2283,85245.0
2023-05-02 11:05:00,76.11,76.11,75.85,75.94,43998.0,71.2189,71.2189,70.9756,71.0598,43998.0
2023-05-02 11:10:00,75.95,75.97,75.85,75.87,56654.0,71.0692,71.0879,70.9756,70.9943,56654.0
2023-05-02 11:15:00,75.86,75.87,75.75,75.77,65371.0,70.985,70.9943,70.882,70.9008,65371.0
2023-05-02 11:20:00,75.78,75.81,75.6,75.64,67126.0,70.9101,70.9382,70.7417,70.7791,67126.0
2023-05-02 11:25:00,75.63,75.73,75.51,75.73,51785.0,70.7698,70.8633,70.6575,70.8633,51785.0
2023-05-02 11:30:00,75.71,75.75,75.61,75.7,74996.0,70.8446,70.882,70.751,70.8353,74996.0
2023-05-02 11:35:00,75.7,75.72,75.62,75.64,39597.0,70.8353,70.854,70.7604,70.7791,39597.0
2023-05-02 11:40:00,75.65,75.84,75.65,75.82,43764.0,70.7885,70.9663,70.7885,70.9476,43764.0
2023-05-02 11:45:00,75.82,75.88,75.77,75.83,51685.0,70.9476,71.0037,70.9008,70.9569,51685.0
2023-05-02 11:50:00,75.83,75.86,75.7,75.78,50738.0,70.9569,70.985,70.8353,70.9101,50738.0
2023-05-02 11:55:00,75.77,75.99,75.73,75.96,50095.0,70.9008,71.1066,70.8633,71.0786,50095.0
2023-05-02 12:00:00,75.95,75.95,75.86,75.87,31283.0,71.0692,71.0692,70.985,70.9943,31283.0
2023-05-02 12:05:00,75.88,75.88,75.77,75.79,26287.0,71.0037,71.0037,70.9008,70.9195,26287.0
2023-05-02 12:10:00,75.78,75.79,75.69,75.78,47001.0,70.9101,70.9195,70.8259,70.9101,47001.0
2023-05-02 12:15:00,75.77,75.88,75.74,75.87,54148.0,70.9008,71.0037,70.8727,70.9943,54148.0
2023-05-02 12:20:00,75.87,75.92,75.81,75.86,40968.0,70.9943,71.0411,70.9382,70.985,40968.0
2023-05-02 12:25:00,75.87,75.95,75.87,75.91,23866.0,70.9943,71.0692,70.9943,71.0318,23866.0
2023-05-02 12:30:00,75.9,75.92,75.74,75.76,37412.0,71.0224,71.0411,70.8727,70.8914,37412.0
2023-05-02 12:35:00,75.76,75.91,75.74,75.89,51150.0,70.8914,71.0318,70.8727,71.0131,51150.0
2023-05-02 12:40:00,75.89,75.94,75.87,75.91,24415.0,71.0131,71.0598,70.9943,71.0318,24415.0
2023-05-02 12:45:00,75.9,75.96,75.87,75.94,51512.0,71.0224,71.0786,70.9943,71.0598,51512.0
2023-05-02 12:50:00,75.94,75.99,75.92,75.93,94622.0,71.0598,71.1066,71.0411,71.0505,94622.0
2023-05-02 12:55:00,75.94,75.99,75.92,75.98,34022.0,71.0598,71.1066,71.0411,71.0973,34022.0
2023-05-02 13:00:00,75.98,75.98,75.88,75.91,59610.0,71.0973,71.0973,71.0037,71.0318,59610.0
2023-05-02 13:05:00,75.91,75.96,75.86,75.9,48573.0,71.0318,71.0786,70.985,71.0224,48573.0
2023-05-02 13:10:00,75.9,75.98,75.87,75.98,33318.0,71.0224,71.0973,70.9943,71.0973,33318.0
2023-05-02 13:15:00,75.98,76.03,75.94,75.96,36337.0,71.0973,71.1441,71.0598,71.0786,36337.0
2023-05-02 13:20:00,75.96,75.98,75.91,75.97,18328.0,71.0786,71.0973,71.0318,71.0879,18328.0
2023-05-02 13:25:00,75.98,76.0,75.93,75.96,22415.0,71.0973,71.116,71.0505,71.0786,22415.0
2023-05-02 13:30:00,75.97,75.98,75.84,75.87,41867.0,71.0879,71.0973,70.9663,70.9943,41867.0
2023-05-02 13:35:00,75.87,75.93,75.84,75.85,33550.0,70.9943,71.0505,70.9663,70.9756,33550.0
2023-05-02 13:40:00,75.85,75.9,75.85,75.89,41379.0,70.9756,71.0224,70.9756,71.0131,41379.0
2023-05-02 13:45:00,75.89,76.0,75.88,75.98,45947.0,71.0131,71.116,71.0037,71.0973,45947.0
2023-05-02 13:50:00,75.98,75.99,75.93,75.95,23753.0,71.0973,71.1066,71.0505,71.0692,23753.0
2023-05-02 13:55:00,75.95,75.99,75.93,75.95,24703.0,71.0692,71.1066,71.0505,71.0692,24703.0
2023-05-02 14:00:00,75.95,75.95,75.74,75.75,25079.0,71.0692,71.0692,70.8727,70.882,25079.0
2023-05-02 14:05:00,75.74,75.77,75.7,75.71,22652.0,70.8727,70.9008,70.8353,70.8446,22652.0
2023-05-02 14:10:00,75.72,75.77,75.6,75.62,28283.0,70.854,70.9008,70.7417,70.7604,28283.0
2023-05-02 14:15:00,75.62,75.71,75.59,75.7,36912.0,70.7604,70.8446,70.7323,70.8353,36912.0
2023-05-02 14:20:00,75.71,75.77,75.68,75.71,24123.0,70.8446,70.9008,70.8165,70.8446,24123.0
2023-05-02 14:25:00,75.71,75.78,75.69,75.76,23870.0,70.8446,70.9101,70.8259,70.8914,23870.0
2023-05-02 14:30:00,75.76,75.79,75.72,75.77,23301.0,70.8914,70.9195,70.854,70.9008,23301.0
2023-05-02 14:35:00,75.78,75.8,75.74,75.78,21125.0,70.9101,70.9288,70.8727,70.9101,21125.0
2023-05-02 14:40:00,75.78,75.85,75.76,75.84,28821.0,70.9101,70.9756,70.8914,70.9663,28821.0
2023-05-02 14:45:00,75.85,75.95,75.84,75.92,24121.0,70.9756,71.0692,70.9663,71.0411,24121.0
2023-05-02 14:50:00,75.92,76.0,75.92,75.96,25884.0,71.0411,71.116,71.0411,71.0786,25884.0
2023-05-02 14:55:00,75.96,75.96,75.91,75.94,26289.0,71.0786,71.0786,71.0318,71.0598,26289.0
2023-05-02 15:00:00,75.94,75.99,75.88,75.9,28421.0,71.0598,71.1066,71.0037,71.0224,28421.0
2023-05-02 15:05:00,75.9,75.94,75.86,75.94,30163.0,71.0224,71.0598,70.985,71.0598,30163.0
2023-05-02 15:10:00,75.93,76.11,75.93,76.1,71111.0,71.0505,71.2189,71.0505,71.2096,71111.0
2023-05-02 15:15:00,76.11,76.12,75.97,76.01,123577.0,71.2189,71.2283,71.0879,71.1253,123577.0
2023-05-02 15:20:00,76.02,76.08,76.01,76.05,36007.0,71.1347,71.1908,71.1253,71.1628,36007.0
2023-05-02 15:25:00,76.05,76.06,75.97,76.03,60827.0,71.1628,71.1721,71.0879,71.1441,60827.0
2023-05-02 15:30:00,76.03,76.06,75.96,76.02,59203.0,71.1441,71.1721,71.0786,71.1347,59203.0
2023-05-02 15:35:00,76.01,76.01,75.9,75.91,116086.0,71.1253,71.1253,71.0224,71.0318,116086.0
2023-05-02 15:40:00,75.9,75.94,75.84,75.9,91777.0,71.0224,71.0598,70.9663,71.0224,91777.0
2023-05-02 15:45:00,75.91,75.92,75.84,75.91,122659.0,71.0318,71.0411,70.9663,71.0318,122659.0
2023-05-02 15:50:00,75.9,76.01,75.81,75.98,196225.0,71.0224,71.1253,70.9382,71.0973,196225.0
2023-05-02 15:55:00,75.98,76.01,75.87,75.94,335659.0,71.0973,71.1253,70.9943,71.0598,335659.0
2023-05-03 09:30:00,76.26,76.34,76.01,76.07,121533.0,71.3593,71.4341,71.1253,71.1815,121533.0
2023-05-03 09:35:00,76.07,76.18,75.95,76.02,42968.0,71.1815,71.2844,71.0692,71.1347,42968.0
2023-05-03 09:40:00,76.0,76.18,75.94,76.11,47290.0,71.116,71.2844,71.0598,71.2189,47290.0
2023-05-03 09:45:00,76.12,76.23,75.98,75.98,42064.0,71.2283,71.3312,71.0973,71.0973,42064.0
2023-05-03 09:50:00,75.98,76.04,75.76,75.84,80867.0,71.0973,71.1534,70.8914,70.9663,80867.0
2023-05-03 09:55:00,75.81,75.89,75.65,75.65,21292.0,70.9382,71.0131,70.7885,70.7885,21292.0
2023-05-03 10:00:00,75.67,75.74,75.61,75.64,56019.0,70.8072,70.8727,70.751,70.7791,56019.0
2023-05-03 10:05:00,75.64,75.73,75.61,75.73,35854.0,70.7791,70.8633,70.751,70.8633,35854.0
2023-05-03 10:10:00,75.73,75.77,75.57,75.58,44127.0,70.8633,70.9008,70.7136,70.723,44127.0
2023-05-03 10:15:00,75.59,75.79,75.54,75.76,48192.0,70.7323,70.9195,70.6855,70.8914,48192.0
2023-05-03 10:20:00,75.76,75.82,75.65,75.76,63108.0,70.8914,70.9476,70.7885,70.8914,63108.0
2023-05-03 10:25:00,75.75,75.85,75.73,75.8,41756.0,70.882,70.9756,70.8633,70.9288,41756.0
2023-05-03 10:30:00,75.8,75.82,75.73,75.81,25961.0,70.9288,70.9476,70.8633,70.9382,25961.0
2023-05-03 10:35:00,75.81,75.85,75.65,75.71,35191.0,70.9382,70.9756,70.7885,70.8446,35191.0
2023-05-03 10:40:00,75.7,75.77,75.63,75.64,45358.0,70.8353,70.9008,70.7698,70.7791,45358.0
2023-05-03 10:45:00,75.63,75.63,75.51,75.53,28959.0,70.7698,70.7698,70.6575,70.6762,28959.0
2023-05-03 10:50:00,75.54,75.6,75.48,75.54,39757.0,70.6855,70.7417,70.6294,70.6855,39757.0
2023-05-03 10:55:00,75.53,75.71,75.53,75.7,27319.0,70.6762,70.8446,70.6762,70.8353,27319.0
2023-05-03 11:00:00,75.7,75.72,75.65,75.7,37920.0,70.8353,70.854,70.7885,70.8353,37920.0
2023-05-03 11:05:00,75.71,75.79,75.7,75.73,35957.0,70.8446,70.9195,70.8353,70.8633,35957.0
2023-05-03 11:10:00,75.72,75.76,75.67,75.76,34693.0,70.854,70.8914,70.8072,70.8914,34693.0
2023-05-03 11:15:00,75.76,75.85,75.75,75.81,34143.0,70.8914,70.9756,70.882,70.9382,34143.0
2023-05-03 11:20:00,75.81,75.9,75.79,75.9,27968.0,70.9382,71.0224,70.9195,71.0224,27968.0
2023-05-03 11:25:00,75.9,75.96,75.89,75.9,42408.0,71.0224,71.0786,71.0131,71.0224,42408.0
2023-05-03 11:30:00,75.89,75.99,75.86,75.96,28139.0,71.0131,71.1066,70.985,71.0786,28139.0
2023-05-03 11:35:00,75.95,76.0,75.92,75.97,22552.0,71.0692,71.116,71.0411,71.0879,22552.0
2023-05-03 11:40:00,75.96,75.97,75.89,75.97,20197.0,71.0786,71.0879,71.0131,71.0879,20197.0
2023-05-03 11:45:00,75.97,76.15,75.97,76.1,25950.0,71.0879,71.2563,71.0879,71.2096,25950.0
2023-05-03 11:50:00,76.11,76.13,76.08,76.09,28369.0,71.2189,71.2376,71.1908,71.2002,28369.0
2023-05-03 11:55:00,76.09,76.17,76.07,76.13,21593.0,71.2002,71.2751,71.1815,71.2376,21593.0
2023-05-03 12:00:00,76.14,76.15,76.09,76.14,22280.0,71.247,71.2563,71.2002,71.247,22280.0
2023-05-03 12:05:00,76.14,76.2,76.13,76.18,21051.0,71.247,71.3031,71.2376,71.2844,21051.0
2023-05-03 12:10:00,76.19,76.2,76.14,76.18,15116.0,71.2938,71.3031,71.247,71.2844,15116.0
2023-05-03 12:15:00,76.17,76.2,76.07,76.08,23577.0,71.2751,71.3031,71.1815,71.1908,23577.0
2023-05-03 12:20:00,76.08,76.17,76.07,76.16,20570.0,71.1908,71.2751,71.1815,71.2657,20570.0
2023-05-03 12:25:00,76.16,76.16,76.11,76.14,22414.0,71.2657,71.2657,71.2189,71.247,22414.0
2023-05-03 12:30:00,76.14,76.25,76.13,76.19,25840.0,71.247,71.3499,71.2376,71.2938,25840.0
2023-05-03 12:35:00,76.19,76.22,76.16,76.22,27554.0,71.2938,71.3218,71.2657,71.3218,27554.0
2023-05-03 12:40:00,76.23,76.27,76.19,76.23,16406.0,71.3312,71.3686,71.2938,71.3312,16406.0
2023-05-03 12:45:00,76.2,76.25,76.2,76.21,13098.0,71.3031,71.3499,71.3031,71.3125,13098.0
2023-05-03 12:50:00,76.21,76.27,76.2,76.26,23518.0,71.3125,71.3686,71.3031,71.3593,23518.0
2023-05-03 12:55:00,76.26,76.34,76.25,76.33,30192.0,71.3593,71.4341,71.3499,71.4248,30192.0
2023-05-03 13:00:00,76.35,76.44,76.35,76.43,23847.0,71.4435,71.5277,71.4435,71.5183,23847.0
2023-05-03 13:05:00,76.41,76.43,76.37,76.39,18857.0,71.4996,71.5183,71.4622,71.4809,18857.0
2023-05-03 13:10:00,76.38,76.44,76.37,76.38,21684.0,71.4716,71.5277,71.4622,71.4716,21684.0
2023-05-03 13:15:00,76.38,76.49,76.37,76.47,26665.0,71.4716,71.5745,71.4622,71.5558,26665.0
2023-05-03 13:20:00,76.47,76.52,76.44,76.44,23377.0,71.5558,71.6026,71.5277,71.5277,23377.0
2023-05-03 13:25:00,76.44,76.46,76.38,76.46,30402.0,71.5277,71.5464,71.4716,71.5464,30402.0
2023-05-03 13:30:00,76.45,76.48,76.36,76.37,20614.0,71.5371,71.5651,71.4528,71.4622,20614.0
2023-05-03 13:35:00,76.36,76.36,76.3,76.35,33999.0,71.4528,71.4528,71.3967,71.4435,33999.0
2023-05-03 13:40:00,76.34,76.47,76.31,76.47,40596.0,71.4341,71.5558,71.4061,71.5558,40596.0
2023-05-03 13:45:00,76.48,76.49,76.36,76.43,26539.0,71.5651,71.5745,71.4528,71.5183,26539.0
2023-05-03 13:50:00,76.43,76.44,76.31,76.33,15347.0,71.5183,71.5277,71.4061,71.4248,15347.0
2023-05-03 13:55:00,76.34,76.38,76.31,76.34,19510.0,71.4341,71.4716,71.4061,71.4341,19510.0
2023-05-03 14:00:00,76.31,76.56,76.17,76.28,37727.0,71.4061,71.64,71.2751,71.378,37727.0
2023-05-03 14:05:00,76.22,76.26,76.09,76.15,25274.0,71.3218,71.3593,71.2002,71.2563,25274.0
2023-05-03 14:10:00,76.12,76.21,76.05,76.21,22048.0,71.2283,71.3125,71.1628,71.3125,22048.0
2023-05-03 14:15:00,76.23,76.37,76.22,76.31,41306.0,71.3312,71.4622,71.3218,71.4061,41306.0
2023-05-03 14:20:00,76.32,76.45,76.28,76.37,23791.0,71.4154,71.5371,71.378,71.4622,23791.0
2023-05-03 14:25:00,76.35,76.37,76.25,76.26,26147.0,71.4435,71.4622,71.3499,71.3593,26147.0
2023-05-03 14:30:00,76.26,76.29,76.09,76.1,29274.0,71.3593,71.3873,71.2002,71.2096,29274.0
2023-05-03 14:35:00,76.11,76.4,75.93,76.28,75169.0,71.2189,71.4903,71.0505,71.378,75169.0
2023-05-03 14:40:00,76.31,76.46,76.09,76.19,40164.0,71.4061,71.5464,71.2002,71.2938,40164.0
2023-05-03 14:45:00,76.19,76.32,76.16,76.2,20554.0,71.2938,71.4154,71.2657,71.3031,20554.0
2023-05-03 14:50:00,76.19,76.24,75.96,76.05,55808.0,71.2938,71.3406,71.0786,71.1628,55808.0
2023-05-03 14:55:00,76.01,76.3,75.98,76.17,39809.0,71.1253,71.3967,71.0973,71.2751,39809.0
2023-05-03 15:00:00,76.16,76.25,76.03,76.17,28736.0,71.2657,71.3499,71.1441,71.2751,28736.0
2023-05-03 15:05:00,76.15,76.36,75.96,76.02,46606.0,71.2563,71.4528,71.0786,71.1347,46606.0
2023-05-03 15:10:00,76.0,76.0,75.82,75.9,52414.0,71.116,71.116,70.9476,71.0224,52414.0
2023-05-03 15:15:00,75.89,75.99,75.76,75.86,58172.0,71.0131,71.1066,70.8914,70.985,58172.0
2023-05-03 15:20:00,75.85,75.96,75.67,75.93,80335.0,70.9756,71.0786,70.8072,71.0505,80335.0
2023-05-03 15:25:00,75.92,76.04,75.71,75.71,55881.0,71.0411,71.1534,70.8446,70.8446,55881.0
2023-05-03 15:30:00,75.7,75.74,75.52,75.6,75368.0,70.8353,70.8727,70.6668,70.7417,75368.0
2023-05-03 15:35:00,75.6,75.62,75.5,75.57,78855.0,70.7417,70.7604,70.6481,70.7136,78855.0
2023-05-03 15:40:00,75.56,75.58,75.46,75.53,77081.0,70.7043,70.723,70.6107,70.6762,77081.0
2023-05-03 15:45:00,75.52,75.6,75.47,75.5,89770.0,70.6668,70.7417,70.62,70.6481,89770.0
2023-05-03 15:50:00,75.51,75.53,75.38,75.43,128572.0,70.6575,70.6762,70.5358,70.5826,128572.0
2023-05-03 15:55:00,75.43,75.44,75.27,75.39,336163.0,70.5826,70.592,70.4329,70.5452,336163.0
2023-05-04 09:30:00,75.38,75.64,75.33,75.35,82767.0,70.5358,70.7791,70.489,70.5078,82767.0
2023-05-04 09:35:00,75.34,75.52,75.25,75.3,37615.0,70.4984,70.6668,70.4142,70.461,37615.0
2023-05-04 09:40:00,75.28,75.33,75.09,75.14,47608.0,70.4423,70.489,70.2645,70.3112,47608.0
2023-05-04 09:45:00,75.11,75.14,74.81,74.95,34064.0,70.2832,70.3112,70.0025,70.1335,34064.0
2023-05-04 09:50:00,74.94,75.06,74.8,74.97,34666.0,70.1241,70.2364,69.9931,70.1522,34666.0
2023-05-04 09:55:00,74.96,75.01,74.76,74.78,17521.0,70.1428,70.1896,69.9557,69.9744,17521.0
2023-05-04 10:00:00,74.79,74.79,74.6,74.65,47178.0,69.9837,69.9837,69.806,69.8527,47178.0
2023-05-04 10:05:00,74.66,74.72,74.56,74.58,41328.0,69.8621,69.9182,69.7685,69.7872,41328.0
2023-05-04 10:10:00,74.59,74.94,74.59,74.93,46406.0,69.7966,70.1241,69.7966,70.1147,46406.0
2023-05-04 10:15:00,74.93,75.08,74.8,75.01,68040.0,70.1147,70.2551,69.9931,70.1896,68040.0
2023-05-04 10:20:00,75.0,75.11,74.97,75.03,46993.0,70.1802,70.2832,70.1522,70.2083,46993.0
2023-05-04 10:25:00,75.04,75.07,74.73,74.86,74601.0,70.2177,70.2457,69.9276,70.0492,74601.0
2023-05-04 10:30:00,74.87,74.88,74.78,74.86,48842.0,70.0586,70.068,69.9744,70.0492,48842.0
2023-05-04 10:35:00,74.85,75.09,74.84,74.96,46072.0,70.0399,70.2645,70.0305,70.1428,46072.0
2023-05-04 10:40:00,74.97,75.11,74.93,75.11,40367.0,70.1522,70.2832,70.1147,70.2832,40367.0
2023-05-04 10:45:00,75.1,75.28,75.04,75.13,73235.0,70.2738,70.4423,70.2177,70.3019,73235.0
2023-05-04 10:50:00,75.13,75.44,75.07,75.43,88119.0,70.3019,70.592,70.2457,70.5826,88119.0
2023-05-04 10:55:00,75.44,75.5,75.3,75.32,40831.0,70.592,70.6481,70.461,70.4797,40831.0
2023-05-04 11:00:00,75.33,75.35,75.15,75.22,63005.0,70.489,70.5078,70.3206,70.3861,63005.0
2023-05-04 11:05:00,75.23,75.47,75.21,75.42,93991.0,70.3955,70.62,70.3768,70.5733,93991.0
2023-05-04 11:10:00,75.42,75.59,75.42,75.49,51003.0,70.5733,70.7323,70.5733,70.6388,51003.0
2023-05-04 11:15:00,75.49,75.53,75.25,75.31,34886.0,70.6388,70.6762,70.4142,70.4703,34886.0
2023-05-04 11:20:00,75.31,75.47,75.24,75.44,46312.0,70.4703,70.62,70.4048,70.592,46312.0
2023-05-04 11:25:00,75.45,75.54,75.4,75.47,39031.0,70.6013,70.6855,70.5545,70.62,39031.0
2023-05-04 11:30:00,75.48,75.54,75.36,75.42,37945.0,70.6294,70.6855,70.5171,70.5733,37945.0
2023-05-04 11:35:00,75.42,75.44,75.29,75.31,25625.0,70.5733,70.592,70.4516,70.4703,25625.0
2023-05-04 11:40:00,75.31,75.36,75.25,75.3,30273.0,70.4703,70.5171,70.4142,70.461,30273.0
2023-05-04 11:45:00,75.31,75.37,75.28,75.31,41707.0,70.4703,70.5265,70.4423,70.4703,41707.0
2023-05-04 11:50:00,75.29,75.34,75.18,75.21,43915.0,70.4516,70.4984,70.3487,70.3768,43915.0
2023-05-04 11:55:00,75.22,75.28,75.17,75.23,55388.0,70.3861,70.4423,70.3393,70.3955,55388.0
2023-05-04 12:00:00,75.23,75.31,75.18,75.23,29679.0,70.3955,70.4703,70.3487,70.3955,29679.0
2023-05-04 12:05:00,75.23,75.3,75.16,75.3,38113.0,70.3955,70.461,70.33,70.461,38113.0
2023-05-04 12:10:00,75.3,75.35,75.23,75.31,41136.0,70.461,70.5078,70.3955,70.4703,41136.0
2023-05-04 12:15:00,75.29,75.38,75.26,75.36,22484.0,70.4516,70.5358,70.4235,70.5171,22484.0
2023-05-04 12:20:00,75.36,75.48,75.35,75.46,50356.0,70.5171,70.6294,70.5078,70.6107,50356.0
2023-05-04 12:25:00,75.45,75.57,75.45,75.5,40449.0,70.6013,70.7136,70.6013,70.6481,40449.0
2023-05-04 12:30:00,75.5,75.54,75.31,75.36,41754.0,70.6481,70.6855,70.4703,70.5171,41754.0
2023-05-04 12:35:00,75.34,75.37,75.29,75.29,27502.0,70.4984,70.5265,70.4516,70.4516,27502.0
2023-05-04 12:40:00,75.3,75.36,75.27,75.3,24217.0,70.461,70.5171,70.4329,70.461,24217.0
2023-05-04 12:45:00,75.31,75.38,75.26,75.35,28951.0,70.4703,70.5358,70.4235,70.5078,28951.0
2023-05-04 12:50:00,75.36,75.39,75.31,75.32,26847.0,70.5171,70.5452,70.4703,70.4797,26847.0
2023-05-04 12:55:00,75.34,75.49,75.33,75.43,27388.0,70.4984,70.6388,70.489,70.5826,27388.0
2023-05-04 13:00:00,75.45,75.54,75.41,75.42,54776.0,70.6013,70.6855,70.5639,70.5733,54776.0
2023-05-04 13:05:00,75.43,75.54,75.43,75.54,29669.0,70.5826,70.6855,70.5826,70.6855,29669.0
2023-05-04 13:10:00,75.54,75.6,75.47,75.48,25565.0,70.6855,70.7417,70.62,70.6294,25565.0
2023-05-04 13:15:00,75.48,75.54,75.44,75.5,34709.0,70.6294,70.6855,70.592,70.6481,34709.0
2023-05-04 13:20:00,75.51,75.67,75.51,75.64,31861.0,70.6575,70.8072,70.6575,70.7791,31861.0
2023-05-04 13:25:00,75.64,75.67,75.55,75.56,37507.0,70.7791,70.8072,70.6949,70.7043,37507.0
2023-05-04 13:30:00,75.55,75.6,75.53,75.55,63689.0,70.6949,70.7417,70.6762,70.6949,63689.0
2023-05-04 13:35:00,75.53,75.55,75.44,75.47,45427.0,70.6762,70.6949,70.592,70.62,45427.0
2023-05-04 13:40:00,75.48,75.57,75.46,75.47,59234.0,70.6294,70.7136,70.6107,70.62,59234.0
2023-05-04 13:45:00,75.47,75.51,75.42,75.46,51616.0,70.62,70.6575,70.5733,70.6107,51616.0
2023-05-04 13:50:00,75.47,75.56,75.4,75.53,29237.0,70.62,70.7043,70.5545,70.6762,29237.0
2023-05-04 13:55:00,75.54,75.6,75.5,75.6,28100.0,70.6855,70.7417,70.6481,70.7417,28100.0
2023-05-04 14:00:00,75.59,75.61,75.43,75.43,22298.0,70.7323,70.751,70.5826,70.5826,22298.0
2023-05-04 14:05:00,75.43,75.5,75.4,75.48,18326.0,70.5826,70.6481,70.5545,70.6294,18326.0
2023-05-04 14:10:00,75.49,75.52,75.46,75.51,20908.0,70.6388,70.6668,70.6107,70.6575,20908.0
2023-05-04 14:15:00,75.51,75.54,75.48,75.53,28285.0,70.6575,70.6855,70.6294,70.6762,28285.0
2023-05-04 14:20:00,75.53,75.55,75.43,75.44,25698.0,70.6762,70.6949,70.5826,70.592,25698.0
2023-05-04 14:25:00,75.41,75.44,75.33,75.34,22825.0,70.5639,70.592,70.489,70.4984,22825.0
2023-05-04 14:30:00,75.33,75.37,75.25,75.36,63548.0,70.489,70.5265,70.4142,70.5171,63548.0
2023-05-04 14:35:00,75.37,75.46,75.3,75.33,45592.0,70.5265,70.6107,70.461,70.489,45592.0
2023-05-04 14:40:00,75.33,75.37,75.29,75.31,23364.0,70.489,70.5265,70.4516,70.4703,23364.0
2023-05-04 14:45:00,75.31,75.38,75.28,75.31,60733.0,70.4703,70.5358,70.4423,70.4703,60733.0
2023-05-04 14:50:00,75.3,75.41,75.27,75.38,46726.0,70.461,70.5639,70.4329,70.5358,46726.0
2023-05-04 14:55:00,75.38,75.42,75.35,75.42,21093.0,70.5358,70.5733,70.5078,70.5733,21093.0
2023-05-04 15:00:00,75.42,75.49,75.42,75.48,13060.0,70.5733,70.6388,70.5733,70.6294,13060.0
2023-05-04 15:05:00,75.48,75.58,75.47,75.52,39201.0,70.6294,70.723,70.62,70.6668,39201.0
2023-05-04 15:10:00,75.51,75.55,75.42,75.44,67745.0,70.6575,70.6949,70.5733,70.592,67745.0
2023-05-04 15:15:00,75.44,75.44,75.34,75.37,39865.0,70.592,70.592,70.4984,70.5265,39865.0
2023-05-04 15:20:00,75.37,75.5,75.32,75.47,82244.0,70.5265,70.6481,70.4797,70.62,82244.0
2023-05-04 15:25:00,75.48,75.52,75.38,75.45,39541.0,70.6294,70.6668,70.5358,70.6013,39541.0
2023-05-04 15:30:00,75.45,75.6,75.45,75.58,65683.0,70.6013,70.7417,70.6013,70.723,65683.0
2023-05-04 15:35:00,75.59,75.66,75.57,75.63,28500.0,70.7323,70.7978,70.7136,70.7698,28500.0
2023-05-04 15:40:00,75.63,75.63,75.47,75.48,70819.0,70.7698,70.7698,70.62,70.6294,70819.0
2023-05-04 15:45:00,75.48,75.53,75.38,75.51,60076.0,70.6294,70.6762,70.5358,70.6575,60076.0
2023-05-04 15:50:00,75.51,75.59,75.42,75.52,116308.0,70.6575,70.7323,70.5733,70.6668,116308.0
2023-05-04 15:55:00,75.51,75.52,75.37,75.51,354148.0,70.6575,70.6668,70.5265,70.6575,354148.0
2023-05-05 09:30:00,75.61,75.89,75.34,75.8,191414.0,70.751,71.0131,70.4984,70.9288,191414.0
2023-05-05 09:35:00,75.78,76.33,75.78,76.33,74042.0,70.9101,71.4248,70.9101,71.4248,74042.0
2023-05-05 09:40:00,76.34,76.57,76.19,76.19,167846.0,71.4341,71.6494,71.2938,71.2938,167846.0
2023-05-05 09:45:00,76.21,76.3,76.05,76.19,158332.0,71.3125,71.3967,71.1628,71.2938,158332.0
2023-05-05 09:50:00,76.2,76.21,75.93,76.03,50625.0,71.3031,71.3125,71.0505,71.1441,50625.0
2023-05-05 09:55:00,76.03,76.08,75.9,76.05,45461.0,71.1441,71.1908,71.0224,71.1628,45461.0
2023-05-05 10:00:00,76.05,76.05,75.87,75.94,108300.0,71.1628,71.1628,70.9943,71.0598,108300.0
2023-05-05 10:05:00,75.95,75.98,75.81,75.81,49820.0,71.0692,71.0973,70.9382,70.9382,49820.0
2023-05-05 10:10:00,75.8,75.85,75.71,75.73,120462.0,70.9288,70.9756,70.8446,70.8633,120462.0
2023-05-05 10:15:00,75.73,75.78,75.56,75.58,72640.0,70.8633,70.9101,70.7043,70.723,72640.0
2023-05-05 10:20:00,75.59,75.7,75.51,75.54,122706.0,70.7323,70.8353,70.6575,70.6855,122706.0
2023-05-05 10:25:00,75.55,75.7,75.54,75.66,62558.0,70.6949,70.8353,70.6855,70.7978,62558.0
2023-05-05 10:30:00,75.66,75.83,75.63,75.69,35151.0,70.7978,70.9569,70.7698,70.8259,35151.0
2023-05-05 10:35:00,75.7,75.75,75.63,75.72,35100.0,70.8353,70.882,70.7698,70.854,35100.0
2023-05-05 10:40:00,75.72,75.82,75.68,75.73,44325.0,70.854,70.9476,70.8165,70.8633,44325.0
2023-05-05 10:45:00,75.72,75.75,75.63,75.65,42604.0,70.854,70.882,70.7698,70.7885,42604.0
2023-05-05 10:50:00,75.65,75.68,75.57,75.57,30117.0,70.7885,70.8165,70.7136,70.7136,30117.0
2023-05-05 10:55:00,75.55,75.56,75.37,75.41,48576.0,70.6949,70.7043,70.5265,70.5639,48576.0
2023-05-05 11:00:00,75.42,75.52,75.41,75.52,49717.0,70.5733,70.6668,70.5639,70.6668,49717.0
2023-05-05 11:05:00,75.52,75.57,75.22,75.23,73698.0,70.6668,70.7136,70.3861,70.3955,73698.0
2023-05-05 11:10:00,75.23,75.4,75.2,75.4,42084.0,70.3955,70.5545,70.3674,70.5545,42084.0
2023-05-05 11:15:00,75.4,75.43,75.32,75.35,22888.0,70.5545,70.5826,70.4797,70.5078,22888.0
2023-05-05 11:20:00,75.35,75.38,75.28,75.3,33032.0,70.5078,70.5358,70.4423,70.461,33032.0
2023-05-05 11:25:00,75.31,75.31,75.21,75.31,40249.0,70.4703,70.4703,70.3768,70.4703,40249.0
2023-05-05 11:30:00,75.31,75.33,75.25,75.27,40750.0,70.4703,70.489,70.4142,70.4329,40750.0
2023-05-05 11:35:00,75.27,75.29,75.18,75.28,45827.0,70.4329,70.4516,70.3487,70.4423,45827.0
2023-05-05 11:40:00,75.28,75.32,75.24,75.24,21935.0,70.4423,70.4797,70.4048,70.4048,21935.0
2023-05-05 11:45:00,75.25,75.33,75.22,75.33,52168.0,70.4142,70.489,70.3861,70.489,52168.0
2023-05-05 11:50:00,75.33,75.33,75.21,75.31,39288.0,70.489,70.489,70.3768,70.4703,39288.0
2023-05-05 11:55:00,75.31,75.31,75.24,75.29,21797.0,70.4703,70.4703,70.4048,70.4516,21797.0
2023-05-05 12:00:00,75.29,75.31,75.23,75.23,21656.0,70.4516,70.4703,70.3955,70.3955,21656.0
2023-05-05 12:05:00,75.24,75.29,75.23,75.26,39920.0,70.4048,70.4516,70.3955,70.4235,39920.0
2023-05-05 12:10:00,75.27,75.38,75.26,75.38,27415.0,70.4329,70.5358,70.4235,70.5358,27415.0
2023-05-05 12:15:00,75.37,75.46,75.36,75.41,20961.0,70.5265,70.6107,70.5171,70.5639,20961.0
2023-05-05 12:20:00,75.41,75.41,75.36,75.4,27408.0,70.5639,70.5639,70.5171,70.5545,27408.0
2023-05-05 12:25:00,75.41,75.51,75.4,75.43,26541.0,70.5639,70.6575,70.5545,70.5826,26541.0
2023-05-05 12:30:00,75.43,75.44,75.37,75.41,20989.0,70.5826,70.592,70.5265,70.5639,20989.0
2023-05-05 12:35:00,75.42,75.42,75.35,75.38,18682.0,70.5733,70.5733,70.5078,70.5358,18682.0
2023-05-05 12:40:00,75.37,75.4,75.29,75.33,27003.0,70.5265,70.5545,70.4516,70.489,27003.0
2023-05-05 12:45:00,75.32,75.37,75.25,75.32,31115.0,70.4797,70.5265,70.4142,70.4797,31115.0
2023-05-05 12:50:00,75.33,75.39,75.32,75.33,15904.0,70.489,70.5452,70.4797,70.489,15904.0
2023-05-05 12:55:00,75.33,75.39,75.33,75.38,17594.0,70.489,70.5452,70.489,70.5358,17594.0
2023-05-05 13:00:00,75.37,75.46,75.36,75.45,23140.0,70.5265,70.6107,70.5171,70.6013,23140.0
2023-05-05 13:05:00,75.45,75.56,75.41,75.54,35748.0,70.6013,70.7043,70.5639,70.6855,35748.0
2023-05-05 13:10:00,75.52,75.6,75.52,75.59,58857.0,70.6668,70.7417,70.6668,70.7323,58857.0
2023-05-05 13:15:00,75.58,75.68,75.57,75.61,24180.0,70.723,70.8165,70.7136,70.751,24180.0
2023-05-05 13:20:00,75.61,75.65,75.54,75.56,27989.0,70.751,70.7885,70.6855,70.7043,27989.0
2023-05-05 13:25:00,75.57,75.66,75.56,75.64,15427.0,70.7136,70.7978,70.7043,70.7791,15427.0
2023-05-05 13:30:00,75.64,75.71,75.64,75.7,20474.0,70.7791,70.8446,70.7791,70.8353,20474.0
2023-05-05 13:35:00,75.71,75.73,75.59,75.63,62361.0,70.8446,70.8633,70.7323,70.7698,62361.0
2023-05-05 13:40:00,75.63,75.65,75.6,75.6,82435.0,70.7698,70.7885,70.7417,70.7417,82435.0
2023-05-05 13:45:00,75.61,75.71,75.6,75.7,36722.0,70.751,70.8446,70.7417,70.8353,36722.0
2023-05-05 13:50:00,75.7,75.77,75.68,75.69,33105.0,70.8353,70.9008,70.8165,70.8259,33105.0
2023-05-05 13:55:00,75.69,75.7,75.56,75.58,28390.0,70.8259,70.8353,70.7043,70.723,28390.0
2023-05-05 14:00:00,75.58,75.61,75.53,75.6,31445.0,70.723,70.751,70.6762,70.7417,31445.0
2023-05-05 14:05:00,75.6,75.63,75.53,75.57,36338.0,70.7417,70.7698,70.6762,70.7136,36338.0
2023-05-05 14:10:00,75.56,75.61,75.49,75.61,30263.0,70.7043,70.751,70.6388,70.751,30263.0
2023-05-05 14:15:00,75.61,75.67,75.57,75.67,28541.0,70.751,70.8072,70.7136,70.8072,28541.0
2023-05-05 14:20:00,75.66,75.67,75.58,75.63,27821.0,70.7978,70.8072,70.723,70.7698,27821.0
2023-05-05 14:25:00,75.64,75.78,75.63,75.71,36589.0,70.7791,70.9101,70.7698,70.8446,36589.0
2023-05-05 14:30:00,75.72,75.76,75.65,75.67,31527.0,70.854,70.8914,70.7885,70.8072,31527.0
2023-05-05 14:35:00,75.67,75.7,75.63,75.64,20132.0,70.8072,70.8353,70.7698,70.7791,20132.0
2023-05-05 14:40:00,75.65,75.67,75.61,75.64,56931.0,70.7885,70.8072,70.751,70.7791,56931.0
2023-05-05 14:45:00,75.64,75.68,75.61,75.67,23989.0,70.7791,70.8165,70.751,70.8072,23989.0
2023-05-05 14:50:00,75.67,75.71,75.64,75.7,28677.0,70.8072,70.8446,70.7791,70.8353,28677.0
2023-05-05 14:55:00,75.69,75.78,75.67,75.69,35986.0,70.8259,70.9101,70.8072,70.8259,35986.0
2023-05-05 15:00:00,75.67,75.73,75.61,75.7,68081.0,70.8072,70.8633,70.751,70.8353,68081.0
2023-05-05 15:05:00,75.71,75.74,75.67,75.73,31690.0,70.8446,70.8727,70.8072,70.8633,31690.0
2023-05-05 15:10:00,75.73,75.73,75.64,75.65,32563.0,70.8633,70.8633,70.7791,70.7885,32563.0
2023-05-05 15:15:00,75.65,75.7,75.62,75.63,43224.0,70.7885,70.8353,70.7604,70.7698,43224.0
2023-05-05 15:20:00,75.63,75.65,75.59,75.64,43232.0,70.7698,70.7885,70.7323,70.7791,43232.0
2023-05-05 15:25:00,75.64,75.65,75.57,75.61,49653.0,70.7791,70.7885,70.7136,70.751,49653.0
2023-05-05 15:30:00,75.61,75.64,75.55,75.58,56695.0,70.751,70.7791,70.6949,70.723,56695.0
2023-05-05 15:35:00,75.59,75.62,75.54,75.55,75782.0,70.7323,70.7604,70.6855,70.6949,75782.0
2023-05-05 15:40:00,75.55,75.55,75.47,75.52,117030.0,70.6949,70.6949,70.62,70.6668,117030.0
2023-05-05 15:45:00,75.51,75.57,75.45,75.56,121111.0,70.6575,70.7136,70.6013,70.7043,121111.0
2023-05-05 15:50:00,75.55,75.65,75.48,75.52,143205.0,70.6949,70.7885,70.6294,70.6668,143205.0
2023-05-05 15:55:00,75.53,75.56,75.39,75.55,455749.0,70.6762,70.7043,70.5452,70.6949,455749.0
2023-05-08 09:30:00,75.53,75.9,75.28,75.9,136514.0,70.6762,71.0224,70.4423,71.0224,136514.0
2023-05-08 09:35:00,75.9,76.47,75.83,76.38,74481.0,71.0224,71.5558,70.9569,71.4716,74481.0
2023-05-08 09:40:00,76.41,76.64,76.29,76.61,157472.0,71.4996,71.7149,71.3873,71.6868,157472.0
2023-05-08 09:45:00,76.61,76.69,76.29,76.36,128159.0,71.6868,71.7616,71.3873,71.4528,128159.0
2023-05-08 09:50:00,76.36,76.41,76.12,76.22,38818.0,71.4528,71.4996,71.2283,71.3218,38818.0
2023-05-08 09:55:00,76.21,76.56,76.19,76.51,64462.0,71.3125,71.64,71.2938,71.5932,64462.0
2023-05-08 10:00:00,76.52,76.56,76.32,76.56,77503.0,71.6026,71.64,71.4154,71.64,77503.0
2023-05-08 10:05:00,76.56,76.6,76.21,76.27,52346.0,71.64,71.6774,71.3125,71.3686,52346.0
2023-05-08 10:10:00,76.28,76.28,76.04,76.04,29747.0,71.378,71.378,71.1534,71.1534,29747.0
2023-05-08 10:15:00,76.05,76.06,75.93,75.98,24307.0,71.1628,71.1721,71.0505,71.0973,24307.0
2023-05-08 10:20:00,75.97,76.0,75.82,75.88,19978.0,71.0879,71.116,70.9476,71.0037,19978.0
2023-05-08 10:25:00,75.86,75.97,75.83,75.93,45747.0,70.985,71.0879,70.9569,71.0505,45747.0
2023-05-08 10:30:00,75.94,75.96,75.83,75.84,25960.0,71.0598,71.0786,70.9569,70.9663,25960.0
2023-05-08 10:35:00,75.85,75.94,75.81,75.86,36630.0,70.9756,71.0598,70.9382,70.985,36630.0
2023-05-08 10:40:00,75.85,75.95,75.8,75.91,40984.0,70.9756,71.0692,70.9288,71.0318,40984.0
2023-05-08 10:45:00,75.9,75.92,75.76,75.8,33609.0,71.0224,71.0411,70.8914,70.9288,33609.0
2023-05-08 10:50:00,75.78,75.91,75.78,75.91,27599.0,70.9101,71.0318,70.9101,71.0318,27599.0
2023-05-08 10:55:00,75.92,75.95,75.72,75.78,56699.0,71.0411,71.0692,70.854,70.9101,56699.0
2023-05-08 11:00:00,75.78,75.87,75.75,75.86,29313.0,70.9101,70.9943,70.882,70.985,29313.0
2023-05-08 11:05:00,75.87,75.97,75.84,75.94,24493.0,70.9943,71.0879,70.9663,71.0598,24493.0
2023-05-08 11:10:00,75.94,76.05,75.91,75.93,38148.0,71.0598,71.1628,71.0318,71.0505,38148.0
2023-05-08 11:15:00,75.93,76.02,75.87,76.02,62028.0,71.0505,71.1347,70.9943,71.1347,62028.0
2023-05-08 11:20:00,76.01,76.03,75.94,75.96,34839.0,71.1253,71.1441,71.0598,71.0786,34839.0
2023-05-08 11:25:00,75.97,76.03,75.95,75.96,31156.0,71.0879,71.1441,71.0692,71.0786,31156.0
2023-05-08 11:30:00,75.96,75.99,75.93,75.98,32688.0,71.0786,71.1066,71.0505,71.0973,32688.0
2023-05-08 11:35:00,75.97,76.01,75.94,75.97,30283.0,71.0879,71.1253,71.0598,71.0879,30283.0
2023-05-08 11:40:00,75.96,76.02,75.95,75.97,29133.0,71.0786,71.1347,71.0692,71.0879,29133.0
2023-05-08 11:45:00,75.98,76.02,75.91,76.01,84963.0,71.0973,71.1347,71.0318,71.1253,84963.0
2023-05-08 11:50:00,76.01,76.02,75.95,76.0,48031.0,71.1253,71.1347,71.0692,71.116,48031.0
2023-05-08 11:55:00,75.99,76.05,75.99,76.03,40539.0,71.1066,71.1628,71.1066,71.1441,40539.0
2023-05-08 12:00:00,76.03,76.05,75.97,76.05,50069.0,71.1441,71.1628,71.0879,71.1628,50069.0
2023-05-08 12:05:00,76.04,76.08,75.93,75.99,41115.0,71.1534,71.1908,71.0505,71.1066,41115.0
2023-05-08 12:10:00,76.0,76.02,75.81,75.84,98257.0,71.116,71.1347,70.9382,70.9663,98257.0
2023-05-08 12:15:00,75.84,76.11,75.8,76.11,90109.0,70.9663,71.2189,70.9288,71.2189,90109.0
2023-05-08 12:20:00,76.1,76.11,76.01,76.02,42566.0,71.2096,71.2189,71.1253,71.1347,42566.0
2023-05-08 12:25:00,76.02,76.1,75.96,75.99,32648.0,71.1347,71.2096,71.0786,71.1066,32648.0
2023-05-08 12:30:00,75.98,76.03,75.96,75.98,50148.0,71.0973,71.1441,71.0786,71.0973,50148.0
2023-05-08 12:35:00,75.98,75.98,75.87,75.88,29749.0,71.0973,71.0973,70.9943,71.0037,29749.0
2023-05-08 12:40:00,75.88,75.99,75.86,75.97,37565.0,71.0037,71.1066,70.985,71.0879,37565.0
2023-05-08 12:45:00,75.97,76.05,75.94,76.04,42587.0,71.0879,71.1628,71.0598,71.1534,42587.0
2023-05-08 12:50:00,76.05,76.08,75.99,76.05,36469.0,71.1628,71.1908,71.1066,71.1628,36469.0
2023-05-08 12:55:00,76.05,76.09,76.03,76.03,23116.0,71.1628,71.2002,71.1441,71.1441,23116.0
2023-05-08 13:00:00,76.02,76.03,75.98,76.01,39891.0,71.1347,71.1441,71.0973,71.1253,39891.0
2023-05-08 13:05:00,76.01,76.05,75.94,75.95,34481.0,71.1253,71.1628,71.0598,71.0692,34481.0
2023-05-08 13:10:00,75.95,76.08,75.95,76.08,66405.0,71.0692,71.1908,71.0692,71.1908,66405.0
2023-05-08 13:15:00,76.09,76.14,76.06,76.14,45906.0,71.2002,71.247,71.1721,71.247,45906.0
2023-05-08 13:20:00,76.15,76.2,76.12,76.13,67514.0,71.2563,71.3031,71.2283,71.2376,67514.0
2023-05-08 13:25:00,76.12,76.15,76.09,76.09,54576.0,71.2283,71.2563,71.2002,71.2002,54576.0
2023-05-08 13:30:00,76.1,76.15,76.07,76.15,45488.0,71.2096,71.2563,71.1815,71.2563,45488.0
2023-05-08 13:35:00,76.15,76.23,76.08,76.17,79115.0,71.2563,71.3312,71.1908,71.2751,79115.0
2023-05-08 13:40:00,76.17,76.28,76.17,76.26,42633.0,71.2751,71.378,71.2751,71.3593,42633.0
2023-05-08 13:45:00,76.26,76.35,76.25,76.31,43263.0,71.3593,71.4435,71.3499,71.4061,43263.0
2023-05-08 13:50:00,76.31,76.31,76.2,76.23,50573.0,71.4061,71.4061,71.3031,71.3312,50573.0
2023-05-08 13:55:00,76.23,76.24,76.18,76.2,42351.0,71.3312,71.3406,71.2844,71.3031,42351.0
2023-05-08 14:00:00,76.2,76.3,76.19,76.27,91160.0,71.3031,71.3967,71.2938,71.3686,91160.0
2023-05-08 14:05:00,76.26,76.3,75.97,76.13,88253.0,71.3593,71.3967,71.0879,71.2376,88253.0
2023-05-08 14:10:00,76.13,76.16,76.07,76.14,28241.0,71.2376,71.2657,71.1815,71.247,28241.0
2023-05-08 14:15:00,76.14,76.14,76.04,76.06,32073.0,71.247,71.247,71.1534,71.1721,32073.0
2023-05-08 14:20:00,76.07,76.16,76.07,76.14,34500.0,71.1815,71.2657,71.1815,71.247,34500.0
2023-05-08 14:25:00,76.13,76.21,76.09,76.18,56321.0,71.2376,71.3125,71.2002,71.2844,56321.0
2023-05-08 14:30:00,76.17,76.2,76.13,76.17,26012.0,71.2751,71.3031,71.2376,71.2751,26012.0
2023-05-08 14:35:00,76.17,76.18,76.11,76.12,26109.0,71.2751,71.2844,71.2189,71.2283,26109.0
2023-05-08 14:40:00,76.11,76.17,76.1,76.12,21728.0,71.2189,71.2751,71.2096,71.2283,21728.0
2023-05-08 14:45:00,76.12,76.19,76.08,76.19,26749.0,71.2283,71.2938,71.1908,71.2938,26749.0
2023-05-08 14:50:00,76.2,76.21,76.13,76.17,23762.0,71.3031,71.3125,71.2376,71.2751,23762.0
2023-05-08 14:55:00,76.18,76.2,76.13,76.15,49927.0,71.2844,71.3031,71.2376,71.2563,49927.0
2023-05-08 15:00:00,76.14,76.14,76.08,76.13,53196.0,71.247,71.247,71.1908,71.2376,53196.0
2023-05-08 15:05:00,76.12,76.16,76.08,76.15,36587.0,71.2283,71.2657,71.1908,71.2563,36587.0
2023-05-08 15:10:00,76.15,76.16,76.1,76.13,40334.0,71.2563,71.2657,71.2096,71.2376,40334.0
2023-05-08 15:15:00,76.14,76.22,76.04,76.22,63309.0,71.247,71.3218,71.1534,71.3218,63309.0
2023-05-08 15:20:00,76.21,76.21,76.14,76.17,31197.0,71.3125,71.3125,71.247,71.2751,31197.0
2023-05-08 15:25:00,76.17,76.17,76.07,76.12,42166.0,71.2751,71.2751,71.1815,71.2283,42166.0
2023-05-08 15:30:00,76.11,76.16,76.08,76.1,60407.0,71.2189,71.2657,71.1908,71.2096,60407.0
2023-05-08 15:35:00,76.09,76.12,76.06,76.09,69619.0,71.2002,71.2283,71.1721,71.2002,69619.0
2023-05-08 15:40:00,76.11,76.16,76.09,76.12,83401.0,71.2189,71.2657,71.2002,71.2283,83401.0
2023-05-08 15:45:00,76.12,76.18,76.1,76.12,122734.0,71.2283,71.2844,71.2096,71.2283,122734.0
2023-05-08 15:50:00,76.12,76.13,75.97,76.05,263353.0,71.2283,71.2376,71.0879,71.1628,263353.0
2023-05-08 15:55:00,76.03,76.11,75.99,76.06,390567.0,71.1441,71.2189,71.1066,71.1721,390567.0
2023-05-09 09:30:00,76.23,76.23,75.83,75.94,161351.0,71.3312,71.3312,70.9569,71.0598,161351.0
2023-05-09 09:35:00,75.95,76.07,75.87,75.96,66648.0,71.0692,71.1815,70.9943,71.0786,66648.0
2023-05-09 09:40:00,75.96,75.97,75.73,75.75,90660.0,71.0786,71.0879,70.8633,70.882,90660.0
2023-05-09 09:45:00,75.75,75.83,75.66,75.83,55307.0,70.882,70.9569,70.7978,70.9569,55307.0
2023-05-09 09:50:00,75.83,76.12,75.76,75.8,143938.0,70.9569,71.2283,70.8914,70.9288,143938.0
2023-05-09 09:55:00,75.8,75.91,75.72,75.86,39780.0,70.9288,71.0318,70.854,70.985,39780.0
2023-05-09 10:00:00,75.86,75.96,75.64,75.65,105469.0,70.985,71.0786,70.7791,70.7885,105469.0
2023-05-09 10:05:00,75.64,75.7,75.49,75.49,43839.0,70.7791,70.8353,70.6388,70.6388,43839.0
2023-05-09 10:10:00,75.49,75.63,75.44,75.53,70210.0,70.6388,70.7698,70.592,70.6762,70210.0
2023-05-09 10:15:00,75.53,75.67,75.41,75.6,61616.0,70.6762,70.8072,70.5639,70.7417,61616.0
2023-05-09 10:20:00,75.6,75.62,75.39,75.5,45545.0,70.7417,70.7604,70.5452,70.6481,45545.0
2023-05-09 10:25:00,75.49,75.58,75.43,75.5,44160.0,70.6388,70.723,70.5826,70.6481,44160.0
2023-05-09 10:30:00,75.49,75.58,75.43,75.48,39570.0,70.6388,70.723,70.5826,70.6294,39570.0
2023-05-09 10:35:00,75.48,75.5,75.34,75.43,31533.0,70.6294,70.6481,70.4984,70.5826,31533.0
2023-05-09 10:40:00,75.43,75.51,75.39,75.4,51123.0,70.5826,70.6575,70.5452,70.5545,51123.0
2023-05-09 10:45:00,75.4,75.41,75.22,75.33,38555.0,70.5545,70.5639,70.3861,70.489,38555.0
2023-05-09 10:50:00,75.33,75.46,75.29,75.44,41572.0,70.489,70.6107,70.4516,70.592,41572.0
2023-05-09 10:55:00,75.43,75.48,75.35,75.4,56230.0,70.5826,70.6294,70.5078,70.5545,56230.0
2023-05-09 11:00:00,75.41,75.46,75.31,75.34,39406.0,70.5639,70.6107,70.4703,70.4984,39406.0
2023-05-09 11:05:00,75.35,75.39,75.3,75.39,33936.0,70.5078,70.5452,70.461,70.5452,33936.0
2023-05-09 11:10:00,75.39,75.5,75.37,75.5,25621.0,70.5452,70.6481,70.5265,70.6481,25621.0
2023-05-09 11:15:00,75.49,75.51,75.39,75.41,37513.0,70.6388,70.6575,70.5452,70.5639,37513.0
2023-05-09 11:20:00,75.42,75.42,75.27,75.28,42818.0,70.5733,70.5733,70.4329,70.4423,42818.0
2023-05-09 11:25:00,75.27,75.36,75.27,75.33,47206.0,70.4329,70.5171,70.4329,70.489,47206.0
2023-05-09 11:30:00,75.34,75.4,75.3,75.39,53806.0,70.4984,70.5545,70.461,70.5452,53806.0
2023-05-09 11:35:00,75.39,75.44,75.36,75.42,39985.0,70.5452,70.592,70.5171,70.5733,39985.0
2023-05-09 11:40:00,75.42,75.46,75.35,75.37,30640.0,70.5733,70.6107,70.5078,70.5265,30640.0
2023-05-09 11:45:00,75.37,75.41,75.31,75.34,46379.0,70.5265,70.5639,70.4703,70.4984,46379.0
2023-05-09 11:50:00,75.34,75.37,75.3,75.34,22008.0,70.4984,70.5265,70.461,70.4984,22008.0
2023-05-09 11:55:00,75.33,75.35,75.24,75.25,89393.0,70.489,70.5078,70.4048,70.4142,89393.0
2023-05-09 12:00:00,75.24,75.26,75.19,75.23,46137.0,70.4048,70.4235,70.358,70.3955,46137.0
2023-05-09 12:05:00,75.23,75.36,75.21,75.35,41310.0,70.3955,70.5171,70.3768,70.5078,41310.0
2023-05-09 12:10:00,75.35,75.4,75.31,75.39,24411.0,70.5078,70.5545,70.4703,70.5452,24411.0
2023-05-09 12:15:00,75.38,75.38,75.27,75.29,27635.0,70.5358,70.5358,70.4329,70.4516,27635.0
2023-05-09 12:20:00,75.3,75.34,75.3,75.34,36709.0,70.461,70.4984,70.461,70.4984,36709.0
2023-05-09 12:25:00,75.33,75.37,75.32,75.33,23331.0,70.489,70.5265,70.4797,70.489,23331.0
2023-05-09 12:30:00,75.34,75.39,75.33,75.39,19435.0,70.4984,70.5452,70.489,70.5452,19435.0
2023-05-09 12:35:00,75.39,75.39,75.3,75.34,30731.0,70.5452,70.5452,70.461,70.4984,30731.0
2023-05-09 12:40:00,75.33,75.4,75.31,75.38,13167.0,70.489,70.5545,70.4703,70.5358,13167.0
2023-05-09 12:45:00,75.37,75.39,75.35,75.39,16494.0,70.5265,70.5452,70.5078,70.5452,16494.0
2023-05-09 12:50:00,75.4,75.49,75.39,75.46,21261.0,70.5545,70.6388,70.5452,70.6107,21261.0
2023-05-09 12:55:00,75.47,75.48,75.4,75.45,30022.0,70.62,70.6294,70.5545,70.6013,30022.0
2023-05-09 13:00:00,75.45,75.5,75.45,75.47,20530.0,70.6013,70.6481,70.6013,70.62,20530.0
2023-05-09 13:05:00,75.48,75.49,75.37,75.38,23644.0,70.6294,70.6388,70.5265,70.5358,23644.0
2023-05-09 13:10:00,75.39,75.47,75.37,75.47,18589.0,70.5452,70.62,70.5265,70.62,18589.0
2023-05-09 13:15:00,75.47,75.52,75.45,75.52,41242.0,70.62,70.6668,70.6013,70.6668,41242.0
2023-05-09 13:20:00,75.51,75.62,75.5,75.58,25592.0,70.6575,70.7604,70.6481,70.723,25592.0
2023-05-09 13:25:00,75.58,75.61,75.54,75.57,22773.0,70.723,70.751,70.6855,70.7136,22773.0
2023-05-09 13:30:00,75.57,75.6,75.54,75.59,18826.0,70.7136,70.7417,70.6855,70.7323,18826.0
2023-05-09 13:35:00,75.59,75.6,75.55,75.56,15010.0,70.7323,70.7417,70.6949,70.7043,15010.0
2023-05-09 13:40:00,75.56,75.65,75.56,75.64,19474.0,70.7043,70.7885,70.7043,70.7791,19474.0
2023-05-09 13:45:00,75.65,75.7,75.62,75.68,20793.0,70.7885,70.8353,70.7604,70.8165,20793.0
2023-05-09 13:50:00,75.68,75.68,75.6,75.62,25867.0,70.8165,70.8165,70.7417,70.7604,25867.0
2023-05-09 13:55:00,75.61,75.62,75.55,75.58,27334.0,70.751,70.7604,70.6949,70.723,27334.0
2023-05-09 14:00:00,75.58,75.76,75.58,75.75,32597.0,70.723,70.8914,70.723,70.882,32597.0
2023-05-09 14:05:00,75.74,75.75,75.58,75.61,54247.0,70.8727,70.882,70.723,70.751,54247.0
2023-05-09 14:10:00,75.61,75.68,75.58,75.67,20022.0,70.751,70.8165,70.723,70.8072,20022.0
2023-05-09 14:15:00,75.68,75.75,75.67,75.69,20708.0,70.8165,70.882,70.8072,70.8259,20708.0
2023-05-09 14:20:00,75.7,75.73,75.69,75.7,19834.0,70.8353,70.8633,70.8259,70.8353,19834.0
2023-05-09 14:25:00,75.7,75.77,75.69,75.75,21906.0,70.8353,70.9008,70.8259,70.882,21906.0
2023-05-09 14:30:00,75.76,75.76,75.72,75.75,15642.0,70.8914,70.8914,70.854,70.882,15642.0
2023-05-09 14:35:00,75.75,75.78,75.73,75.74,16100.0,70.882,70.9101,70.8633,70.8727,16100.0
2023-05-09 14:40:00,75.74,75.78,75.71,75.77,21727.0,70.8727,70.9101,70.8446,70.9008,21727.0
2023-05-09 14:45:00,75.78,75.84,75.77,75.83,19768.0,70.9101,70.9663,70.9008,70.9569,19768.0
2023-05-09 14:50:00,75.84,75.87,75.74,75.76,24878.0,70.9663,70.9943,70.8727,70.8914,24878.0
2023-05-09 14:55:00,75.77,75.83,75.77,75.81,20266.0,70.9008,70.9569,70.9008,70.9382,20266.0
2023-05-09 15:00:00,75.81,75.85,75.77,75.83,40009.0,70.9382,70.9756,70.9008,70.9569,40009.0
2023-05-09 15:05:00,75.81,75.84,75.73,75.73,32421.0,70.9382,70.9663,70.8633,70.8633,32421.0
2023-05-09 15:10:00,75.73,75.8,75.73,75.77,31386.0,70.8633,70.9288,70.8633,70.9008,31386.0
2023-05-09 15:15:00,75.77,75.81,75.7,75.7,30913.0,70.9008,70.9382,70.8353,70.8353,30913.0
2023-05-09 15:20:00,75.7,75.72,75.66,75.7,41181.0,70.8353,70.854,70.7978,70.8353,41181.0
2023-05-09 15:25:00,75.7,75.81,75.7,75.81,57701.0,70.8353,70.9382,70.8353,70.9382,57701.0
2023-05-09 15:30:00,75.81,75.87,75.79,75.83,36545.0,70.9382,70.9943,70.9195,70.9569,36545.0
2023-05-09 15:35:00,75.83,75.86,75.77,75.82,44950.0,70.9569,70.985,70.9008,70.9476,44950.0
2023-05-09 15:40:00,75.83,75.83,75.68,75.7,64380.0,70.9569,70.9569,70.8165,70.8353,64380.0
2023-05-09 15:45:00,75.71,75.76,75.67,75.72,70898.0,70.8446,70.8914,70.8072,70.854,70898.0
2023-05-09 15:50:00,75.71,75.71,75.61,75.66,129327.0,70.8446,70.8446,70.751,70.7978,129327.0
2023-05-09 15:55:00,75.67,75.7,75.56,75.58,347733.0,70.8072,70.8353,70.7043,70.723,347733.0
2023-05-10 09:30:00,76.13,76.53,76.01,76.53,119361.0,71.2376,71.6119,71.1253,71.6119,119361.0
2023-05-10 09:35:00,76.52,76.63,76.44,76.59,47270.0,71.6026,71.7055,71.5277,71.6681,47270.0
2023-05-10 09:40:00,76.58,76.58,76.23,76.37,55156.0,71.6587,71.6587,71.3312,71.4622,55156.0
2023-05-10 09:45:00,76.36,76.54,76.36,76.51,48140.0,71.4528,71.6213,71.4528,71.5932,48140.0
2023-05-10 09:50:00,76.51,76.79,76.47,76.74,57403.0,71.5932,71.8552,71.5558,71.8084,57403.0
2023-05-10 09:55:00,76.75,77.13,76.75,76.92,71423.0,71.8178,72.1734,71.8178,71.9769,71423.0
2023-05-10 10:00:00,76.92,77.16,76.92,77.08,94570.0,71.9769,72.2014,71.9769,72.1266,94570.0
2023-05-10 10:05:00,77.1,77.16,76.88,76.89,66887.0,72.1453,72.2014,71.9394,71.9488,66887.0
2023-05-10 10:10:00,76.88,76.88,76.75,76.8,40234.0,71.9394,71.9394,71.8178,71.8646,40234.0
2023-05-10 10:15:00,76.81,76.85,76.5,76.51,74117.0,71.8739,71.9114,71.5839,71.5932,74117.0
2023-05-10 10:20:00,76.5,76.6,76.47,76.55,34773.0,71.5839,71.6774,71.5558,71.6306,34773.0
2023-05-10 10:25:00,76.54,76.62,76.52,76.54,48754.0,71.6213,71.6961,71.6026,71.6213,48754.0
2023-05-10 10:30:00,76.54,76.63,76.51,76.53,37333.0,71.6213,71.7055,71.5932,71.6119,37333.0
2023-05-10 10:35:00,76.52,76.57,76.48,76.53,37826.0,71.6026,71.6494,71.5651,71.6119,37826.0
2023-05-10 10:40:00,76.53,76.55,76.31,76.34,50437.0,71.6119,71.6306,71.4061,71.4341,50437.0
2023-05-10 10:45:00,76.33,76.5,76.21,76.43,28901.0,71.4248,71.5839,71.3125,71.5183,28901.0
2023-05-10 10:50:00,76.42,76.56,76.34,76.52,46622.0,71.509,71.64,71.4341,71.6026,46622.0
2023-05-10 10:55:00,76.5,76.5,76.38,76.39,31487.0,71.5839,71.5839,71.4716,71.4809,31487.0
2023-05-10 11:00:00,76.39,76.43,76.34,76.35,29743.0,71.4809,71.5183,71.4341,71.4435,29743.0
2023-05-10 11:05:00,76.36,76.42,76.36,76.41,32918.0,71.4528,71.509,71.4528,71.4996,32918.0
2023-05-10 11:10:00,76.4,76.57,76.4,76.52,50490.0,71.4903,71.6494,71.4903,71.6026,50490.0
2023-05-10 11:15:00,76.53,76.59,76.5,76.55,32688.0,71.6119,71.6681,71.5839,71.6306,32688.0
2023-05-10 11:20:00,76.56,76.63,76.52,76.54,30209.0,71.64,71.7055,71.6026,71.6213,30209.0
2023-05-10 11:25:00,76.54,76.55,76.43,76.43,30234.0,71.6213,71.6306,71.5183,71.5183,30234.0
2023-05-10 11:30:00,76.42,76.46,76.38,76.41,36908.0,71.509,71.5464,71.4716,71.4996,36908.0
2023-05-10 11:35:00,76.41,76.44,76.36,76.41,27552.0,71.4996,71.5277,71.4528,71.4996,27552.0
2023-05-10 11:40:00,76.41,76.46,76.36,76.38,25337.0,71.4996,71.5464,71.4528,71.4716,25337.0
2023-05-10 11:45:00,76.37,76.38,76.26,76.3,42932.0,71.4622,71.4716,71.3593,71.3967,42932.0
2023-05-10 11:50:00,76.3,76.41,76.28,76.39,37145.0,71.3967,71.4996,71.378,71.4809,37145.0
2023-05-10 11:55:00,76.4,76.44,76.31,76.35,42344.0,71.4903,71.5277,71.4061,71.4435,42344.0
2023-05-10 12:00:00,76.35,76.43,76.32,76.41,50461.0,71.4435,71.5183,71.4154,71.4996,50461.0
2023-05-10 12:05:00,76.4,76.42,76.35,76.38,23924.0,71.4903,71.509,71.4435,71.4716,23924.0
2023-05-10 12:10:00,76.38,76.38,76.19,76.19,24093.0,71.4716,71.4716,71.2938,71.2938,24093.0
2023-05-10 12:15:00,76.18,76.27,76.17,76.26,22221.0,71.2844,71.3686,71.2751,71.3593,22221.0
2023-05-10 12:20:00,76.25,76.35,76.23,76.31,24937.0,71.3499,71.4435,71.3312,71.4061,24937.0
2023-05-10 12:25:00,76.32,76.4,76.31,76.35,43948.0,71.4154,71.4903,71.4061,71.4435,43948.0
2023-05-10 12:30:00,76.34,76.36,76.27,76.31,34947.0,71.4341,71.4528,71.3686,71.4061,34947.0
2023-05-10 12:35:00,76.31,76.36,76.24,76.33,50323.0,71.4061,71.4528,71.3406,71.4248,50323.0
2023-05-10 12:40:00,76.34,76.36,76.29,76.31,29522.0,71.4341,71.4528,71.3873,71.4061,29522.0
2023-05-10 12:45:00,76.31,76.32,76.21,76.22,23888.0,71.4061,71.4154,71.3125,71.3218,23888.0
2023-05-10 12:50:00,76.22,76.22,76.13,76.17,41277.0,71.3218,71.3218,71.2376,71.2751,41277.0
2023-05-10 12:55:00,76.19,76.2,76.07,76.13,18161.0,71.2938,71.3031,71.1815,71.2376,18161.0
2023-05-10 13:00:00,76.13,76.23,76.11,76.22,29484.0,71.2376,71.3312,71.2189,71.3218,29484.0
2023-05-10 13:05:00,76.21,76.26,76.13,76.13,25641.0,71.3125,71.3593,71.2376,71.2376,25641.0
2023-05-10 13:10:00,76.12,76.18,76.05,76.13,41756.0,71.2283,71.2844,71.1628,71.2376,41756.0
2023-05-10 13:15:00,76.13,76.13,76.05,76.06,28919.0,71.2376,71.2376,71.1628,71.1721,28919.0
2023-05-10 13:20:00,76.06,76.1,75.99,76.0,29013.0,71.1721,71.2096,71.1066,71.116,29013.0
2023-05-10 13:25:00,76.0,76.03,75.93,76.03,27947.0,71.116,71.1441,71.0505,71.1441,27947.0
2023-05-10 13:30:00,76.02,76.17,75.99,76.14,50534.0,71.1347,71.2751,71.1066,71.247,50534.0
2023-05-10 13:35:00,76.13,76.18,76.12,76.13,33288.0,71.2376,71.2844,71.2283,71.2376,33288.0
2023-05-10 13:40:00,76.13,76.17,76.05,76.1,24848.0,71.2376,71.2751,71.1628,71.2096,24848.0
2023-05-10 13:45:00,76.1,76.2,76.07,76.2,22406.0,71.2096,71.3031,71.1815,71.3031,22406.0
2023-05-10 13:50:00,76.2,76.2,76.11,76.11,33646.0,71.3031,71.3031,71.2189,71.2189,33646.0
2023-05-10 13:55:00,76.1,76.15,76.07,76.1,17474.0,71.2096,71.2563,71.1815,71.2096,17474.0
2023-05-10 14:00:00,76.11,76.16,76.06,76.15,27470.0,71.2189,71.2657,71.1721,71.2563,27470.0
2023-05-10 14:05:00,76.16,76.22,76.16,76.2,22528.0,71.2657,71.3218,71.2657,71.3031,22528.0
2023-05-10 14:10:00,76.2,76.25,76.11,76.25,28554.0,71.3031,71.3499,71.2189,71.3499,28554.0
2023-05-10 14:15:00,76.26,76.31,76.23,76.28,27926.0,71.3593,71.4061,71.3312,71.378,27926.0
2023-05-10 14:20:00,76.28,76.34,76.23,76.25,23877.0,71.378,71.4341,71.3312,71.3499,23877.0
2023-05-10 14:25:00,76.24,76.28,76.19,76.21,27431.0,71.3406,71.378,71.2938,71.3125,27431.0
2023-05-10 14:30:00,76.21,76.37,76.21,76.34,35058.0,71.3125,71.4622,71.3125,71.4341,35058.0
2023-05-10 14:35:00,76.37,76.44,76.35,76.43,16572.0,71.4622,71.5277,71.4435,71.5183,16572.0
2023-05-10 14:40:00,76.43,76.53,76.41,76.52,29995.0,71.5183,71.6119,71.4996,71.6026,29995.0
2023-05-10 14:45:00,76.53,76.56,76.47,76.5,26535.0,71.6119,71.64,71.5558,71.5839,26535.0
2023-05-10 14:50:00,76.5,76.54,76.48,76.5,27309.0,71.5839,71.6213,71.5651,71.5839,27309.0
2023-05-10 14:55:00,76.5,76.59,76.47,76.58,36788.0,71.5839,71.6681,71.5558,71.6587,36788.0
2023-05-10 15:00:00,76.58,76.61,76.52,76.54,31929.0,71.6587,71.6868,71.6026,71.6213,31929.0
2023-05-10 15:05:00,76.53,76.67,76.53,76.65,30128.0,71.6119,71.7429,71.6119,71.7242,30128.0
2023-05-10 15:10:00,76.65,76.67,76.6,76.61,41424.0,71.7242,71.7429,71.6774,71.6868,41424.0
2023-05-10 15:15:00,76.61,76.76,76.59,76.76,33470.0,71.6868,71.8271,71.6681,71.8271,33470.0
2023-05-10 15:20:00,76.77,76.93,76.76,76.9,63732.0,71.8365,71.9862,71.8271,71.9581,63732.0
2023-05-10 15:25:00,76.91,77.0,76.9,76.91,107782.0,71.9675,72.0517,71.9581,71.9675,107782.0
2023-05-10 15:30:00,76.9,77.05,76.87,76.99,60721.0,71.9581,72.0985,71.9301,72.0424,60721.0
2023-05-10 15:35:00,76.99,77.0,76.92,76.94,59133.0,72.0424,72.0517,71.9769,71.9956,59133.0
2023-05-10 15:40:00,76.94,76.97,76.86,76.89,86020.0,71.9956,72.0236,71.9207,71.9488,86020.0
2023-05-10 15:45:00,76.88,76.99,76.83,76.91,90985.0,71.9394,72.0424,71.8926,71.9675,90985.0
2023-05-10 15:50:00,76.91,76.91,76.79,76.9,178760.0,71.9675,71.9675,71.8552,71.9581,178760.0
2023-05-10 15:55:00,76.9,76.94,76.84,76.87,337704.0,71.9581,71.9956,71.902,71.9301,337704.0
2023-05-11 09:30:00,76.59,76.84,76.39,76.4,168881.0,71.6681,71.902,71.4809,71.4903,168881.0
2023-05-11 09:35:00,76.39,76.63,76.33,76.4,75411.0,71.4809,71.7055,71.4248,71.4903,75411.0
2023-05-11 09:40:00,76.39,76.44,76.25,76.25,47603.0,71.4809,71.5277,71.3499,71.3499,47603.0
2023-05-11 09:45:00,76.26,76.39,76.06,76.11,104198.0,71.3593,71.4809,71.1721,71.2189,104198.0
2023-05-11 09:50:00,76.09,76.11,75.76,75.83,65250.0,71.2002,71.2189,70.8914,70.9569,65250.0
2023-05-11 09:55:00,75.84,75.88,75.73,75.8,34695.0,70.9663,71.0037,70.8633,70.9288,34695.0
2023-05-11 10:00:00,75.8,75.84,75.57,75.63,62737.0,70.9288,70.9663,70.7136,70.7698,62737.0
2023-05-11 10:05:00,75.62,75.79,75.61,75.75,45150.0,70.7604,70.9195,70.751,70.882,45150.0
2023-05-11 10:10:00,75.76,75.9,75.7,75.86,36907.0,70.8914,71.0224,70.8353,70.985,36907.0
2023-05-11 10:15:00,75.86,76.0,75.74,75.74,22728.0,70.985,71.116,70.8727,70.8727,22728.0
2023-05-11 10:20:00,75.74,75.89,75.72,75.89,44573.0,70.8727,71.0131,70.854,71.0131,44573.0
2023-05-11 10:25:00,75.89,75.99,75.85,75.94,29656.0,71.0131,71.1066,70.9756,71.0598,29656.0
2023-05-11 10:30:00,75.92,75.99,75.89,75.98,29769.0,71.0411,71.1066,71.0131,71.0973,29769.0
2023-05-11 10:35:00,75.98,76.01,75.88,75.9,34997.0,71.0973,71.1253,71.0037,71.0224,34997.0
2023-05-11 10:40:00,75.91,75.99,75.88,75.98,27294.0,71.0318,71.1066,71.0037,71.0973,27294.0
2023-05-11 10:45:00,75.97,76.02,75.94,75.99,23805.0,71.0879,71.1347,71.0598,71.1066,23805.0
2023-05-11 10:50:00,76.0,76.07,75.97,75.98,32619.0,71.116,71.1815,71.0879,71.0973,32619.0
2023-05-11 10:55:00,75.99,76.05,75.93,76.02,32541.0,71.1066,71.1628,71.0505,71.1347,32541.0
2023-05-11 11:00:00,76.02,76.06,75.89,75.89,26574.0,71.1347,71.1721,71.0131,71.0131,26574.0
2023-05-11 11:05:00,75.88,75.95,75.81,75.95,45278.0,71.0037,71.0692,70.9382,71.0692,45278.0
2023-05-11 11:10:00,75.97,76.0,75.93,75.94,29316.0,71.0879,71.116,71.0505,71.0598,29316.0
2023-05-11 11:15:00,75.94,76.01,75.94,75.95,23112.0,71.0598,71.1253,71.0598,71.0692,23112.0
2023-05-11 11:20:00,75.94,75.96,75.84,75.86,26905.0,71.0598,71.0786,70.9663,70.985,26905.0
2023-05-11 11:25:00,75.86,75.92,75.81,75.85,32329.0,70.985,71.0411,70.9382,70.9756,32329.0
2023-05-11 11:30:00,75.84,75.99,75.84,75.87,39203.0,70.9663,71.1066,70.9663,70.9943,39203.0
2023-05-11 11:35:00,75.9,75.97,75.85,75.86,33371.0,71.0224,71.0879,70.9756,70.985,33371.0
2023-05-11 11:40:00,75.85,76.06,75.85,75.99,36474.0,70.9756,71.1721,70.9756,71.1066,36474.0
2023-05-11 11:45:00,76.01,76.04,75.99,76.01,34692.0,71.1253,71.1534,71.1066,71.1253,34692.0
2023-05-11 11:50:00,76.0,76.16,75.99,76.15,60187.0,71.116,71.2657,71.1066,71.2563,60187.0
2023-05-11 11:55:00,76.15,76.15,76.01,76.03,25296.0,71.2563,71.2563,71.1253,71.1441,25296.0
2023-05-11 12:00:00,76.04,76.05,75.93,76.01,36314.0,71.1534,71.1628,71.0505,71.1253,36314.0
2023-05-11 12:05:00,76.01,76.2,75.98,76.18,38467.0,71.1253,71.3031,71.0973,71.2844,38467.0
2023-05-11 12:10:00,76.17,76.24,76.16,76.21,40502.0,71.2751,71.3406,71.2657,71.3125,40502.0
2023-05-11 12:15:00,76.2,76.24,76.14,76.24,35290.0,71.3031,71.3406,71.247,71.3406,35290.0
2023-05-11 12:20:00,76.24,76.36,76.23,76.35,30411.0,71.3406,71.4528,71.3312,71.4435,30411.0
2023-05-11 12:25:00,76.35,76.38,76.23,76.26,46664.0,71.4435,71.4716,71.3312,71.3593,46664.0
2023-05-11 12:30:00,76.29,76.31,76.19,76.21,25564.0,71.3873,71.4061,71.2938,71.3125,25564.0
2023-05-11 12:35:00,76.22,76.23,76.13,76.13,30764.0,71.3218,71.3312,71.2376,71.2376,30764.0
2023-05-11 12:40:00,76.12,76.15,76.02,76.03,45893.0,71.2283,71.2563,71.1347,71.1441,45893.0
2023-05-11 12:45:00,76.03,76.11,76.03,76.11,16380.0,71.1441,71.2189,71.1441,71.2189,16380.0
2023-05-11 12:50:00,76.11,76.15,76.02,76.06,21709.0,71.2189,71.2563,71.1347,71.1721,21709.0
2023-05-11 12:55:00,76.06,76.07,76.0,76.05,23309.0,71.1721,71.1815,71.116,71.1628,23309.0
2023-05-11 13:00:00,76.05,76.06,75.99,76.0,14850.0,71.1628,71.1721,71.1066,71.116,14850.0
2023-05-11 13:05:00,76.0,76.02,75.93,75.95,17818.0,71.116,71.1347,71.0505,71.0692,17818.0
2023-05-11 13:10:00,75.94,75.97,75.92,75.92,18250.0,71.0598,71.0879,71.0411,71.0411,18250.0
2023-05-11 13:15:00,75.92,75.98,75.89,75.94,30167.0,71.0411,71.0973,71.0131,71.0598,30167.0
2023-05-11 13:20:00,75.94,75.96,75.82,75.82,20086.0,71.0598,71.0786,70.9476,70.9476,20086.0
2023-05-11 13:25:00,75.81,75.85,75.79,75.82,21396.0,70.9382,70.9756,70.9195,70.9476,21396.0
2023-05-11 13:30:00,75.82,75.83,75.79,75.83,25385.0,70.9476,70.9569,70.9195,70.9569,25385.0
2023-05-11 13:35:00,75.83,75.93,75.79,75.92,29624.0,70.9569,71.0505,70.9195,71.0411,29624.0
2023-05-11 13:40:00,75.92,75.95,75.71,75.71,160208.0,71.0411,71.0692,70.8446,70.8446,160208.0
2023-05-11 13:45:00,75.71,75.71,75.54,75.59,42326.0,70.8446,70.8446,70.6855,70.7323,42326.0
2023-05-11 13:50:00,75.59,75.71,75.59,75.71,23929.0,70.7323,70.8446,70.7323,70.8446,23929.0
2023-05-11 13:55:00,75.7,75.8,75.69,75.8,22714.0,70.8353,70.9288,70.8259,70.9288,22714.0
2023-05-11 14:00:00,75.82,75.84,75.7,75.72,25951.0,70.9476,70.9663,70.8353,70.854,25951.0
2023-05-11 14:05:00,75.72,75.75,75.68,75.7,18831.0,70.854,70.882,70.8165,70.8353,18831.0
2023-05-11 14:10:00,75.7,75.72,75.66,75.71,19055.0,70.8353,70.854,70.7978,70.8446,19055.0
2023-05-11 14:15:00,75.7,75.71,75.64,75.64,25357.0,70.8353,70.8446,70.7791,70.7791,25357.0
2023-05-11 14:20:00,75.63,75.75,75.58,75.75,28943.0,70.7698,70.882,70.723,70.882,28943.0
2023-05-11 14:25:00,75.75,75.81,75.74,75.78,19891.0,70.882,70.9382,70.8727,70.9101,19891.0
2023-05-11 14:30:00,75.78,75.8,75.71,75.77,26343.0,70.9101,70.9288,70.8446,70.9008,26343.0
2023-05-11 14:35:00,75.77,75.79,75.73,75.73,30139.0,70.9008,70.9195,70.8633,70.8633,30139.0
2023-05-11 14:40:00,75.75,75.85,75.74,75.83,45395.0,70.882,70.9756,70.8727,70.9569,45395.0
2023-05-11 14:45:00,75.83,75.84,75.72,75.77,40756.0,70.9569,70.9663,70.854,70.9008,40756.0
2023-05-11 14:50:00,75.77,75.81,75.74,75.81,33358.0,70.9008,70.9382,70.8727,70.9382,33358.0
2023-05-11 14:55:00,75.81,75.85,75.78,75.84,41087.0,70.9382,70.9756,70.9101,70.9663,41087.0
2023-05-11 15:00:00,75.84,75.88,75.82,75.86,30018.0,70.9663,71.0037,70.9476,70.985,30018.0
2023-05-11 15:05:00,75.86,75.91,75.81,75.91,47712.0,70.985,71.0318,70.9382,71.0318,47712.0
2023-05-11 15:10:00,75.91,76.01,75.88,75.98,117003.0,71.0318,71.1253,71.0037,71.0973,117003.0
2023-05-11 15:15:00,75.98,76.05,75.96,76.04,106408.0,71.0973,71.1628,71.0786,71.1534,106408.0
2023-05-11 15:20:00,76.03,76.04,75.93,76.01,101536.0,71.1441,71.1534,71.0505,71.1253,101536.0
2023-05-11 15:25:00,76.01,76.09,75.99,76.08,65052.0,71.1253,71.2002,71.1066,71.1908,65052.0
2023-05-11 15:30:00,76.08,76.1,75.99,76.05,107635.0,71.1908,71.2096,71.1066,71.1628,107635.0
2023-05-11 15:35:00,76.05,76.06,75.97,76.03,96507.0,71.1628,71.1721,71.0879,71.1441,96507.0
2023-05-11 15:40:00,76.03,76.16,75.98,76.1,89611.0,71.1441,71.2657,71.0973,71.2096,89611.0
2023-05-11 15:45:00,76.11,76.17,76.08,76.12,117009.0,71.2189,71.2751,71.1908,71.2283,117009.0
2023-05-11 15:50:00,76.12,76.22,76.06,76.16,174098.0,71.2283,71.3218,71.1721,71.2657,174098.0
2023-05-11 15:55:00,76.15,76.21,76.09,76.1,323018.0,71.2563,71.3125,71.2002,71.2096,323018.0
2023-05-12 09:30:00,76.89,77.59,76.57,77.32,236920.0,71.9488,72.6038,71.6494,72.3512,236920.0
2023-05-12 09:35:00,77.3,77.5,77.17,77.47,70432.0,72.3324,72.5196,72.2108,72.4915,70432.0
2023-05-12 09:40:00,77.46,77.55,77.29,77.41,109277.0,72.4822,72.5664,72.3231,72.4354,109277.0
2023-05-12 09:45:00,77.41,77.44,77.06,77.09,67549.0,72.4354,72.4634,72.1079,72.1359,67549.0
2023-05-12 09:50:00,77.1,77.12,76.88,76.94,30484.0,72.1453,72.164,71.9394,71.9956,30484.0
2023-05-12 09:55:00,76.96,77.04,76.83,76.94,38652.0,72.0143,72.0891,71.8926,71.9956,38652.0
2023-05-12 10:00:00,76.95,76.97,76.64,76.65,73692.0,72.0049,72.0236,71.7149,71.7242,73692.0
2023-05-12 10:05:00,76.65,76.9,76.65,76.87,65326.0,71.7242,71.9581,71.7242,71.9301,65326.0
2023-05-12 10:10:00,76.88,76.97,76.84,76.89,52585.0,71.9394,72.0236,71.902,71.9488,52585.0
2023-05-12 10:15:00,76.86,76.96,76.82,76.96,39707.0,71.9207,72.0143,71.8833,72.0143,39707.0
2023-05-12 10:20:00,76.97,76.98,76.9,76.97,31386.0,72.0236,72.033,71.9581,72.0236,31386.0
2023-05-12 10:25:00,76.97,76.98,76.85,76.93,42141.0,72.0236,72.033,71.9114,71.9862,42141.0
2023-05-12 10:30:00,76.9,76.96,76.83,76.85,27506.0,71.9581,72.0143,71.8926,71.9114,27506.0
2023-05-12 10:35:00,76.85,76.92,76.76,76.83,22291.0,71.9114,71.9769,71.8271,71.8926,22291.0
2023-05-12 10:40:00,76.81,76.82,76.74,76.8,16960.0,71.8739,71.8833,71.8084,71.8646,16960.0
2023-05-12 10:45:00,76.8,77.0,76.79,76.92,70046.0,71.8646,72.0517,71.8552,71.9769,70046.0
2023-05-12 10:50:00,76.92,76.97,76.88,76.92,43499.0,71.9769,72.0236,71.9394,71.9769,43499.0
2023-05-12 10:55:00,76.92,77.04,76.89,77.04,48268.0,71.9769,72.0891,71.9488,72.0891,48268.0
2023-05-12 11:00:00,77.05,77.1,76.99,77.03,104874.0,72.0985,72.1453,72.0424,72.0798,104874.0
2023-05-12 11:05:00,77.03,77.3,77.03,77.3,105023.0,72.0798,72.3324,72.0798,72.3324,105023.0
2023-05-12 11:10:00,77.3,77.37,77.23,77.25,137363.0,72.3324,72.3979,72.2669,72.2857,137363.0
2023-05-12 11:15:00,77.25,77.25,77.05,77.14,77672.0,72.2857,72.2857,72.0985,72.1827,77672.0
2023-05-12 11:20:00,77.13,77.15,77.05,77.13,73344.0,72.1734,72.1921,72.0985,72.1734,73344.0
2023-05-12 11:25:00,77.12,77.16,77.06,77.15,87529.0,72.164,72.2014,72.1079,72.1921,87529.0
2023-05-12 11:30:00,77.15,77.18,77.02,77.17,47202.0,72.1921,72.2202,72.0704,72.2108,47202.0
2023-05-12 11:35:00,77.17,77.34,77.17,77.25,63377.0,72.2108,72.3699,72.2108,72.2857,63377.0
2023-05-12 11:40:00,77.24,77.31,77.16,77.17,40117.0,72.2763,72.3418,72.2014,72.2108,40117.0
2023-05-12 11:45:00,77.16,77.19,77.1,77.18,32995.0,72.2014,72.2295,72.1453,72.2202,32995.0
2023-05-12 11:50:00,77.19,77.31,77.19,77.29,33097.0,72.2295,72.3418,72.2295,72.3231,33097.0
2023-05-12 11:55:00,77.3,77.46,77.26,77.46,37851.0,72.3324,72.4822,72.295,72.4822,37851.0
2023-05-12 12:00:00,77.46,77.49,77.32,77.34,53416.0,72.4822,72.5102,72.3512,72.3699,53416.0
2023-05-12 12:05:00,77.34,77.43,77.33,77.35,33692.0,72.3699,72.4541,72.3605,72.3792,33692.0
2023-05-12 12:10:00,77.36,77.36,77.2,77.23,39415.0,72.3886,72.3886,72.2389,72.2669,39415.0
2023-05-12 12:15:00,77.23,77.27,77.18,77.25,34354.0,72.2669,72.3044,72.2202,72.2857,34354.0
2023-05-12 12:20:00,77.25,77.27,77.14,77.24,35667.0,72.2857,72.3044,72.1827,72.2763,35667.0
2023-05-12 12:25:00,77.25,77.29,77.18,77.29,32254.0,72.2857,72.3231,72.2202,72.3231,32254.0
2023-05-12 12:30:00,77.29,77.45,77.27,77.45,55247.0,72.3231,72.4728,72.3044,72.4728,55247.0
2023-05-12 12:35:00,77.44,77.46,77.38,77.45,42609.0,72.4634,72.4822,72.4073,72.4728,42609.0
2023-05-12 12:40:00,77.45,77.48,77.36,77.37,38740.0,72.4728,72.5009,72.3886,72.3979,38740.0
2023-05-12 12:45:00,77.37,77.39,77.3,77.37,66480.0,72.3979,72.4167,72.3324,72.3979,66480.0
2023-05-12 12:50:00,77.37,77.4,77.29,77.32,39867.0,72.3979,72.426,72.3231,72.3512,39867.0
2023-05-12 12:55:00,77.32,77.5,77.31,77.48,147522.0,72.3512,72.5196,72.3418,72.5009,147522.0
2023-05-12 13:00:00,77.47,77.64,77.43,77.64,186018.0,72.4915,72.6506,72.4541,72.6506,186018.0
2023-05-12 13:05:00,77.64,77.74,77.58,77.67,81512.0,72.6506,72.7442,72.5944,72.6787,81512.0
2023-05-12 13:10:00,77.67,77.69,77.58,77.58,42731.0,72.6787,72.6974,72.5944,72.5944,42731.0
2023-05-12 13:15:00,77.57,77.59,77.41,77.43,97379.0,72.5851,72.6038,72.4354,72.4541,97379.0
2023-05-12 13:20:00,77.44,77.58,77.42,77.54,53480.0,72.4634,72.5944,72.4447,72.557,53480.0
2023-05-12 13:25:00,77.54,77.57,77.43,77.52,44909.0,72.557,72.5851,72.4541,72.5383,44909.0
2023-05-12 13:30:00,77.51,77.59,77.46,77.55,61152.0,72.5289,72.6038,72.4822,72.5664,61152.0
2023-05-12 13:35:00,77.55,77.61,77.53,77.56,84064.0,72.5664,72.6225,72.5477,72.5757,84064.0
2023-05-12 13:40:00,77.56,77.64,77.55,77.58,60653.0,72.5757,72.6506,72.5664,72.5944,60653.0
2023-05-12 13:45:00,77.58,77.61,77.49,77.54,69782.0,72.5944,72.6225,72.5102,72.557,69782.0
2023-05-12 13:50:00,77.54,77.54,77.39,77.45,64756.0,72.557,72.557,72.4167,72.4728,64756.0
2023-05-12 13:55:00,77.45,77.49,77.41,77.46,29469.0,72.4728,72.5102,72.4354,72.4822,29469.0
2023-05-12 14:00:00,77.45,77.58,77.41,77.51,52298.0,72.4728,72.5944,72.4354,72.5289,52298.0
2023-05-12 14:05:00,77.51,77.54,77.34,77.34,113946.0,72.5289,72.557,72.3699,72.3699,113946.0
2023-05-12 14:10:00,77.33,77.37,77.25,77.3,57150.0,72.3605,72.3979,72.2857,72.3324,57150.0
2023-05-12 14:15:00,77.29,77.39,77.29,77.37,37943.0,72.3231,72.4167,72.3231,72.3979,37943.0
2023-05-12 14:20:00,77.36,77.38,77.32,77.38,42798.0,72.3886,72.4073,72.3512,72.4073,42798.0
2023-05-12 14:25:00,77.38,77.5,77.37,77.41,36010.0,72.4073,72.5196,72.3979,72.4354,36010.0
2023-05-12 14:30:00,77.41,77.47,77.38,77.44,45844.0,72.4354,72.4915,72.4073,72.4634,45844.0
2023-05-12 14:35:00,77.45,77.46,77.32,77.32,72132.0,72.4728,72.4822,72.3512,72.3512,72132.0
2023-05-12 14:40:00,77.32,77.42,77.31,77.42,69268.0,72.3512,72.4447,72.3418,72.4447,69268.0
2023-05-12 14:45:00,77.42,77.46,77.37,77.43,107311.0,72.4447,72.4822,72.3979,72.4541,107311.0
2023-05-12 14:50:00,77.44,77.53,77.41,77.53,77602.0,72.4634,72.5477,72.4354,72.5477,77602.0
2023-05-12 14:55:00,77.53,77.7,77.52,77.68,49097.0,72.5477,72.7067,72.5383,72.688,49097.0
2023-05-12 15:00:00,77.69,77.71,77.6,77.63,48344.0,72.6974,72.7161,72.6132,72.6412,48344.0
2023-05-12 15:05:00,77.63,77.67,77.57,77.59,37314.0,72.6412,72.6787,72.5851,72.6038,37314.0
2023-05-12 15:10:00,77.59,77.64,77.54,77.56,58223.0,72.6038,72.6506,72.557,72.5757,58223.0
2023-05-12 15:15:00,77.56,77.64,77.56,77.6,58053.0,72.5757,72.6506,72.5757,72.6132,58053.0
2023-05-12 15:20:00,77.61,77.67,77.6,77.65,60620.0,72.6225,72.6787,72.6132,72.6599,60620.0
2023-05-12 15:25:00,77.64,77.71,77.62,77.64,73957.0,72.6506,72.7161,72.6319,72.6506,73957.0
2023-05-12 15:30:00,77.64,77.76,77.63,77.74,85198.0,72.6506,72.7629,72.6412,72.7442,85198.0
2023-05-12 15:35:00,77.75,77.8,77.69,77.7,104535.0,72.7535,72.8003,72.6974,72.7067,104535.0
2023-05-12 15:40:00,77.7,77.79,77.68,77.78,107267.0,72.7067,72.791,72.688,72.7816,107267.0
2023-05-12 15:45:00,77.77,77.78,77.66,77.77,138001.0,72.7722,72.7816,72.6693,72.7722,138001.0
2023-05-12 15:50:00,77.77,77.87,77.75,77.87,208554.0,72.7722,72.8658,72.7535,72.8658,208554.0
2023-05-12 15:55:00,77.87,77.99,77.84,77.97,428869.0,72.8658,72.9781,72.8377,72.9594,428869.0
2023-05-15 09:30:00,78.47,78.53,77.9,77.93,192541.0,73.4273,73.4834,72.8939,72.922,192541.0
2023-05-15 09:35:00,77.87,77.93,77.63,77.78,40298.0,72.8658,72.922,72.6412,72.7816,40298.0
2023-05-15 09:40:00,77.79,77.86,77.5,77.54,62479.0,72.791,72.8565,72.5196,72.557,62479.0
2023-05-15 09:45:00,77.56,77.6,77.29,77.31,57578.0,72.5757,72.6132,72.3231,72.3418,57578.0
2023-05-15 09:50:00,77.3,77.3,77.11,77.13,56933.0,72.3324,72.3324,72.1547,72.1734,56933.0
2023-05-15 09:55:00,77.13,77.15,76.82,76.91,55546.0,72.1734,72.1921,71.8833,71.9675,55546.0
2023-05-15 10:00:00,76.91,77.14,76.9,77.09,69067.0,71.9675,72.1827,71.9581,72.1359,69067.0
2023-05-15 10:05:00,77.09,77.29,77.07,77.07,79864.0,72.1359,72.3231,72.1172,72.1172,79864.0
2023-05-15 10:10:00,77.09,77.11,76.99,77.01,93394.0,72.1359,72.1547,72.0424,72.0611,93394.0
2023-05-15 10:15:00,77.01,77.16,76.97,77.16,36703.0,72.0611,72.2014,72.0236,72.2014,36703.0
2023-05-15 10:20:00,77.16,77.24,77.12,77.23,36983.0,72.2014,72.2763,72.164,72.2669,36983.0
2023-05-15 10:25:00,77.23,77.4,77.21,77.37,40291.0,72.2669,72.426,72.2482,72.3979,40291.0
2023-05-15 10:30:00,77.36,77.44,77.32,77.41,59356.0,72.3886,72.4634,72.3512,72.4354,59356.0
2023-05-15 10:35:00,77.4,77.53,77.33,77.34,53129.0,72.426,72.5477,72.3605,72.3699,53129.0
2023-05-15 10:40:00,77.35,77.44,77.26,77.41,62647.0,72.3792,72.4634,72.295,72.4354,62647.0
2023-05-15 10:45:00,77.4,77.5,77.4,77.42,84826.0,72.426,72.5196,72.426,72.4447,84826.0
2023-05-15 10:50:00,77.42,77.6,77.36,77.56,87729.0,72.4447,72.6132,72.3886,72.5757,87729.0
2023-05-15 10:55:00,77.56,77.57,77.27,77.37,59665.0,72.5757,72.5851,72.3044,72.3979,59665.0
2023-05-15 11:00:00,77.36,77.39,77.25,77.27,52788.0,72.3886,72.4167,72.2857,72.3044,52788.0
2023-05-15 11:05:00,77.26,77.35,77.26,77.26,37996.0,72.295,72.3792,72.295,72.295,37996.0
2023-05-15 11:10:00,77.26,77.44,77.26,77.44,26403.0,72.295,72.4634,72.295,72.4634,26403.0
2023-05-15 11:15:00,77.43,77.53,77.41,77.51,51434.0,72.4541,72.5477,72.4354,72.5289,51434.0
2023-05-15 11:20:00,77.51,77.54,77.32,77.33,89163.0,72.5289,72.557,72.3512,72.3605,89163.0
2023-05-15 11:25:00,77.33,77.37,77.21,77.28,90309.0,72.3605,72.3979,72.2482,72.3137,90309.0
2023-05-15 11:30:00,77.29,77.34,77.24,77.31,44467.0,72.3231,72.3699,72.2763,72.3418,44467.0
2023-05-15 11:35:00,77.31,77.38,77.31,77.34,15070.0,72.3418,72.4073,72.3418,72.3699,15070.0
2023-05-15 11:40:00,77.33,77.36,77.18,77.18,28557.0,72.3605,72.3886,72.2202,72.2202,28557.0
2023-05-15 11:45:00,77.17,77.25,77.11,77.23,31205.0,72.2108,72.2857,72.1547,72.2669,31205.0
2023-05-15 11:50:00,77.23,77.29,77.17,77.18,29326.0,72.2669,72.3231,72.2108,72.2202,29326.0
2023-05-15 11:55:00,77.18,77.36,77.18,77.33,23695.0,72.2202,72.3886,72.2202,72.3605,23695.0
2023-05-15 12:00:00,77.34,77.39,77.23,77.23,43694.0,72.3699,72.4167,72.2669,72.2669,43694.0
2023-05-15 12:05:00,77.24,77.3,77.18,77.29,23787.0,72.2763,72.3324,72.2202,72.3231,23787.0
2023-05-15 12:10:00,77.29,77.38,77.28,77.34,24719.0,72.3231,72.4073,72.3137,72.3699,24719.0
2023-05-15 12:15:00,77.32,77.41,77.27,77.41,30400.0,72.3512,72.4354,72.3044,72.4354,30400.0
2023-05-15 12:20:00,77.4,77.43,77.35,77.4,39603.0,72.426,72.4541,72.3792,72.426,39603.0
2023-05-15 12:25:00,77.4,77.57,77.39,77.55,35049.0,72.426,72.5851,72.4167,72.5664,35049.0
2023-05-15 12:30:00,77.56,77.64,77.55,77.63,19489.0,72.5757,72.6506,72.5664,72.6412,19489.0
2023-05-15 12:35:00,77.64,77.66,77.57,77.59,23818.0,72.6506,72.6693,72.5851,72.6038,23818.0
2023-05-15 12:40:00,77.59,77.68,77.58,77.67,18733.0,72.6038,72.688,72.5944,72.6787,18733.0
2023-05-15 12:45:00,77.68,77.79,77.68,77.79,24682.0,72.688,72.791,72.688,72.791,24682.0
2023-05-15 12:50:00,77.79,77.86,77.74,77.77,42466.0,72.791,72.8565,72.7442,72.7722,42466.0
2023-05-15 12:55:00,77.76,77.81,77.74,77.8,16873.0,72.7629,72.8097,72.7442,72.8003,16873.0
2023-05-15 13:00:00,77.8,77.82,77.7,77.75,25661.0,72.8003,72.819,72.7067,72.7535,25661.0
2023-05-15 13:05:00,77.77,77.81,77.72,77.8,26427.0,72.7722,72.8097,72.7254,72.8003,26427.0
2023-05-15 13:10:00,77.8,77.89,77.8,77.86,15129.0,72.8003,72.8845,72.8003,72.8565,15129.0
2023-05-15 13:15:00,77.87,77.91,77.83,77.89,25039.0,72.8658,72.9032,72.8284,72.8845,25039.0
2023-05-15 13:20:00,77.88,77.88,77.73,77.75,22183.0,72.8752,72.8752,72.7348,72.7535,22183.0
2023-05-15 13:25:00,77.74,77.77,77.6,77.61,31904.0,72.7442,72.7722,72.6132,72.6225,31904.0
2023-05-15 13:30:00,77.6,77.63,77.57,77.59,17168.0,72.6132,72.6412,72.5851,72.6038,17168.0
2023-05-15 13:35:00,77.59,77.66,77.59,77.65,10964.0,72.6038,72.6693,72.6038,72.6599,10964.0
2023-05-15 13:40:00,77.65,77.66,77.55,77.57,22373.0,72.6599,72.6693,72.5664,72.5851,22373.0
2023-05-15 13:45:00,77.56,77.57,77.44,77.46,19235.0,72.5757,72.5851,72.4634,72.4822,19235.0
2023-05-15 13:50:00,77.45,77.5,77.43,77.5,24792.0,72.4728,72.5196,72.4541,72.5196,24792.0
2023-05-15 13:55:00,77.49,77.57,77.43,77.55,19766.0,72.5102,72.5851,72.4541,72.5664,19766.0
2023-05-15 14:00:00,77.58,77.66,77.58,77.6,33554.0,72.5944,72.6693,72.5944,72.6132,33554.0
2023-05-15 14:05:00,77.6,77.64,77.58,77.61,12632.0,72.6132,72.6506,72.5944,72.6225,12632.0
2023-05-15 14:10:00,77.61,77.68,77.59,77.6,18041.0,72.6225,72.688,72.6038,72.6132,18041.0
2023-05-15 14:15:00,77.6,77.6,77.43,77.47,35836.0,72.6132,72.6132,72.4541,72.4915,35836.0
2023-05-15 14:20:00,77.46,77.48,77.37,77.38,15070.0,72.4822,72.5009,72.3979,72.4073,15070.0
2023-05-15 14:25:00,77.37,77.41,77.31,77.37,34408.0,72.3979,72.4354,72.3418,72.3979,34408.0
2023-05-15 14:30:00,77.37,77.45,77.36,77.45,20018.0,72.3979,72.4728,72.3886,72.4728,20018.0
2023-05-15 14:35:00,77.46,77.56,77.46,77.56,23752.0,72.4822,72.5757,72.4822,72.5757,23752.0
2023-05-15 14:40:00,77.55,77.62,77.52,77.62,22810.0,72.5664,72.6319,72.5383,72.6319,22810.0
2023-05-15 14:45:00,77.61,77.69,77.6,77.69,28419.0,72.6225,72.6974,72.6132,72.6974,28419.0
2023-05-15 14:50:00,77.68,77.68,77.56,77.57,40778.0,72.688,72.688,72.5757,72.5851,40778.0
2023-05-15 14:55:00,77.56,77.58,77.52,77.56,22994.0,72.5757,72.5944,72.5383,72.5757,22994.0
2023-05-15 15:00:00,77.56,77.61,77.52,77.53,26686.0,72.5757,72.6225,72.5383,72.5477,26686.0
2023-05-15 15:05:00,77.54,77.62,77.54,77.62,21182.0,72.557,72.6319,72.557,72.6319,21182.0
2023-05-15 15:10:00,77.61,77.65,77.59,77.64,22514.0,72.6225,72.6599,72.6038,72.6506,22514.0
2023-05-15 15:15:00,77.64,77.69,77.62,77.62,35788.0,72.6506,72.6974,72.6319,72.6319,35788.0
2023-05-15 15:20:00,77.62,77.7,77.58,77.69,37131.0,72.6319,72.7067,72.5944,72.6974,37131.0
2023-05-15 15:25:00,77.69,77.69,77.64,77.67,45198.0,72.6974,72.6974,72.6506,72.6787,45198.0
2023-05-15 15:30:00,77.67,77.68,77.57,77.59,60312.0,72.6787,72.688,72.5851,72.6038,60312.0
2023-05-15 15:35:00,77.59,77.67,77.56,77.65,60517.0,72.6038,72.6787,72.5757,72.6599,60517.0
2023-05-15 15:40:00,77.65,77.69,77.53,77.54,88771.0,72.6599,72.6974,72.5477,72.557,88771.0
2023-05-15 15:45:00,77.55,77.62,77.49,77.5,98069.0,72.5664,72.6319,72.5102,72.5196,98069.0
2023-05-15 15:50:00,77.5,77.53,77.43,77.48,124987.0,72.5196,72.5477,72.4541,72.5009,124987.0
2023-05-15 15:55:00,77.48,77.55,77.38,77.55,253053.0,72.5009,72.5664,72.4073,72.5664,253053.0
2023-05-16 09:30:00,77.5,77.5,76.77,77.04,172649.0,72.5196,72.5196,71.8365,72.0891,172649.0
2023-05-16 09:35:00,77.06,77.2,76.87,76.88,56819.0,72.1079,72.2389,71.9301,71.9394,56819.0
2023-05-16 09:40:00,76.89,77.12,76.84,77.05,54030.0,71.9488,72.164,71.902,72.0985,54030.0
2023-05-16 09:45:00,77.08,77.15,76.96,77.15,50608.0,72.1266,72.1921,72.0143,72.1921,50608.0
2023-05-16 09:50:00,77.17,77.18,76.77,76.93,43172.0,72.2108,72.2202,71.8365,71.9862,43172.0
2023-05-16 09:55:00,76.94,76.94,76.57,76.59,43470.0,71.9956,71.9956,71.6494,71.6681,43470.0
2023-05-16 10:00:00,76.58,76.6,76.25,76.28,159196.0,71.6587,71.6774,71.3499,71.378,159196.0
2023-05-16 10:05:00,76.28,76.48,76.27,76.34,89769.0,71.378,71.5651,71.3686,71.4341,89769.0
2023-05-16 10:10:00,76.37,76.48,76.29,76.4,63491.0,71.4622,71.5651,71.3873,71.4903,63491.0
2023-05-16 10:15:00,76.38,76.62,76.32,76.58,54954.0,71.4716,71.6961,71.4154,71.6587,54954.0
2023-05-16 10:20:00,76.59,76.65,76.54,76.63,69388.0,71.6681,71.7242,71.6213,71.7055,69388.0
2023-05-16 10:25:00,76.63,76.7,76.55,76.69,55415.0,71.7055,71.771,71.6306,71.7616,55415.0
2023-05-16 10:30:00,76.68,76.74,76.43,76.46,102984.0,71.7523,71.8084,71.5183,71.5464,102984.0
2023-05-16 10:35:00,76.47,76.47,76.17,76.2,73935.0,71.5558,71.5558,71.2751,71.3031,73935.0
2023-05-16 10:40:00,76.2,76.2,75.93,76.03,65341.0,71.3031,71.3031,71.0505,71.1441,65341.0
2023-05-16 10:45:00,76.03,76.07,75.86,75.87,44390.0,71.1441,71.1815,70.985,70.9943,44390.0
2023-05-16 10:50:00,75.85,75.97,75.78,75.94,59642.0,70.9756,71.0879,70.9101,71.0598,59642.0
2023-05-16 10:55:00,75.94,76.05,75.87,75.89,58154.0,71.0598,71.1628,70.9943,71.0131,58154.0
2023-05-16 11:00:00,75.88,76.0,75.78,76.0,53020.0,71.0037,71.116,70.9101,71.116,53020.0
2023-05-16 11:05:00,76.01,76.11,75.96,76.09,46256.0,71.1253,71.2189,71.0786,71.2002,46256.0
2023-05-16 11:10:00,76.09,76.26,76.02,76.07,48265.0,71.2002,71.3593,71.1347,71.1815,48265.0
2023-05-16 11:15:00,76.08,76.21,76.02,76.21,39336.0,71.1908,71.3125,71.1347,71.3125,39336.0
2023-05-16 11:20:00,76.22,76.23,76.12,76.21,41854.0,71.3218,71.3312,71.2283,71.3125,41854.0
2023-05-16 11:25:00,76.22,76.27,76.19,76.21,34059.0,71.3218,71.3686,71.2938,71.3125,34059.0
2023-05-16 11:30:00,76.21,76.25,76.02,76.08,34316.0,71.3125,71.3499,71.1347,71.1908,34316.0
2023-05-16 11:35:00,76.09,76.11,75.96,75.96,31152.0,71.2002,71.2189,71.0786,71.0786,31152.0
2023-05-16 11:40:00,75.96,76.02,75.91,75.92,26961.0,71.0786,71.1347,71.0318,71.0411,26961.0
2023-05-16 11:45:00,75.92,75.92,75.82,75.91,37417.0,71.0411,71.0411,70.9476,71.0318,37417.0
2023-05-16 11:50:00,75.91,75.99,75.87,75.89,33481.0,71.0318,71.1066,70.9943,71.0131,33481.0
2023-05-16 11:55:00,75.89,75.92,75.74,75.79,51151.0,71.0131,71.0411,70.8727,70.9195,51151.0
2023-05-16 12:00:00,75.8,75.9,75.74,75.89,34379.0,70.9288,71.0224,70.8727,71.0131,34379.0
2023-05-16 12:05:00,75.88,75.93,75.86,75.89,23894.0,71.0037,71.0505,70.985,71.0131,23894.0
2023-05-16 12:10:00,75.88,75.91,75.82,75.85,24059.0,71.0037,71.0318,70.9476,70.9756,24059.0
2023-05-16 12:15:00,75.87,75.9,75.79,75.8,34905.0,70.9943,71.0224,70.9195,70.9288,34905.0
2023-05-16 12:20:00,75.82,75.87,75.78,75.83,29482.0,70.9476,70.9943,70.9101,70.9569,29482.0
2023-05-16 12:25:00,75.84,76.05,75.83,76.05,27941.0,70.9663,71.1628,70.9569,71.1628,27941.0
2023-05-16 12:30:00,76.06,76.09,75.96,76.02,24050.0,71.1721,71.2002,71.0786,71.1347,24050.0
2023-05-16 12:35:00,76.03,76.29,76.03,76.27,33384.0,71.1441,71.3873,71.1441,71.3686,33384.0
2023-05-16 12:40:00,76.29,76.34,76.2,76.33,36743.0,71.3873,71.4341,71.3031,71.4248,36743.0
2023-05-16 12:45:00,76.32,76.33,76.19,76.29,28296.0,71.4154,71.4248,71.2938,71.3873,28296.0
2023-05-16 12:50:00,76.29,76.29,76.19,76.2,24579.0,71.3873,71.3873,71.2938,71.3031,24579.0
2023-05-16 12:55:00,76.2,76.24,76.16,76.22,24066.0,71.3031,71.3406,71.2657,71.3218,24066.0
2023-05-16 13:00:00,76.23,76.28,76.18,76.22,21733.0,71.3312,71.378,71.2844,71.3218,21733.0
2023-05-16 13:05:00,76.21,76.31,76.21,76.29,14443.0,71.3125,71.4061,71.3125,71.3873,14443.0
2023-05-16 13:10:00,76.29,76.41,76.24,76.38,25286.0,71.3873,71.4996,71.3406,71.4716,25286.0
2023-05-16 13:15:00,76.39,76.39,76.22,76.23,22440.0,71.4809,71.4809,71.3218,71.3312,22440.0
2023-05-16 13:20:00,76.23,76.26,76.19,76.22,39938.0,71.3312,71.3593,71.2938,71.3218,39938.0
2023-05-16 13:25:00,76.22,76.24,76.13,76.13,22239.0,71.3218,71.3406,71.2376,71.2376,22239.0
2023-05-16 13:30:00,76.14,76.17,76.1,76.12,28985.0,71.247,71.2751,71.2096,71.2283,28985.0
2023-05-16 13:35:00,76.12,76.21,76.1,76.14,56268.0,71.2283,71.3125,71.2096,71.247,56268.0
2023-05-16 13:40:00,76.14,76.14,76.07,76.08,25687.0,71.247,71.247,71.1815,71.1908,25687.0
2023-05-16 13:45:00,76.08,76.14,76.04,76.13,45976.0,71.1908,71.247,71.1534,71.2376,45976.0
2023-05-16 13:50:00,76.12,76.16,76.09,76.16,35993.0,71.2283,71.2657,71.2002,71.2657,35993.0
2023-05-16 13:55:00,76.16,76.26,76.16,76.23,24900.0,71.2657,71.3593,71.2657,71.3312,24900.0
2023-05-16 14:00:00,76.23,76.26,76.09,76.09,31215.0,71.3312,71.3593,71.2002,71.2002,31215.0
2023-05-16 14:05:00,76.1,76.26,76.1,76.21,20871.0,71.2096,71.3593,71.2096,71.3125,20871.0
2023-05-16 14:10:00,76.22,76.24,76.14,76.17,45433.0,71.3218,71.3406,71.247,71.2751,45433.0
2023-05-16 14:15:00,76.16,76.23,76.15,76.2,19492.0,71.2657,71.3312,71.2563,71.3031,19492.0
2023-05-16 14:20:00,76.21,76.23,76.13,76.13,42350.0,71.3125,71.3312,71.2376,71.2376,42350.0
2023-05-16 14:25:00,76.13,76.16,76.1,76.15,23811.0,71.2376,71.2657,71.2096,71.2563,23811.0
2023-05-16 14:30:00,76.15,76.27,76.13,76.26,20390.0,71.2563,71.3686,71.2376,71.3593,20390.0
2023-05-16 14:35:00,76.28,76.29,76.09,76.13,120180.0,71.378,71.3873,71.2002,71.2376,120180.0
2023-05-16 14:40:00,76.14,76.21,76.07,76.17,130889.0,71.247,71.3125,71.1815,71.2751,130889.0
2023-05-16 14:45:00,76.18,76.18,76.1,76.15,23345.0,71.2844,71.2844,71.2096,71.2563,23345.0
2023-05-16 14:50:00,76.15,76.19,76.12,76.15,29680.0,71.2563,71.2938,71.2283,71.2563,29680.0
2023-05-16 14:55:00,76.15,76.16,76.06,76.08,26009.0,71.2563,71.2657,71.1721,71.1908,26009.0
2023-05-16 15:00:00,76.1,76.11,76.04,76.09,25629.0,71.2096,71.2189,71.1534,71.2002,25629.0
2023-05-16 15:05:00,76.09,76.12,76.05,76.11,30997.0,71.2002,71.2283,71.1628,71.2189,30997.0
2023-05-16 15:10:00,76.11,76.18,76.07,76.14,35772.0,71.2189,71.2844,71.1815,71.247,35772.0
2023-05-16 15:15:00,76.13,76.14,76.03,76.04,38299.0,71.2376,71.247,71.1441,71.1534,38299.0
2023-05-16 15:20:00,76.03,76.06,75.98,76.04,32926.0,71.1441,71.1721,71.0973,71.1534,32926.0
2023-05-16 15:25:00,76.04,76.07,75.99,76.03,38745.0,71.1534,71.1815,71.1066,71.1441,38745.0
2023-05-16 15:30:00,76.03,76.07,75.97,76.02,48156.0,71.1441,71.1815,71.0879,71.1347,48156.0
2023-05-16 15:35:00,76.0,76.03,75.97,76.03,75063.0,71.116,71.1441,71.0879,71.1441,75063.0
2023-05-16 15:40:00,76.02,76.06,75.97,76.05,146733.0,71.1347,71.1721,71.0879,71.1628,146733.0
2023-05-16 15:45:00,76.04,76.04,75.84,75.84,109541.0,71.1534,71.1534,70.9663,70.9663,109541.0
2023-05-16 15:50:00,75.84,75.85,75.69,75.74,163691.0,70.9663,70.9756,70.8259,70.8727,163691.0
2023-05-16 15:55:00,75.73,75.86,75.7,75.84,373028.0,70.8633,70.985,70.8353,70.9663,373028.0
2023-05-17 09:30:00,76.17,76.28,75.95,76.28,118300.0,71.2751,71.378,71.0692,71.378,118300.0
2023-05-17 09:35:00,76.27,76.28,76.0,76.14,62372.0,71.3686,71.378,71.116,71.247,62372.0
2023-05-17 09:40:00,76.14,76.16,75.8,76.01,76873.0,71.247,71.2657,70.9288,71.1253,76873.0
2023-05-17 09:45:00,75.99,76.12,75.95,76.02,43470.0,71.1066,71.2283,71.0692,71.1347,43470.0
2023-05-17 09:50:00,76.02,76.06,75.77,75.78,43301.0,71.1347,71.1721,70.9008,70.9101,43301.0
2023-05-17 09:55:00,75.78,75.8,75.63,75.65,29396.0,70.9101,70.9288,70.7698,70.7885,29396.0
2023-05-17 10:00:00,75.67,75.85,75.62,75.81,36639.0,70.8072,70.9756,70.7604,70.9382,36639.0
2023-05-17 10:05:00,75.84,75.98,75.79,75.8,34189.0,70.9663,71.0973,70.9195,70.9288,34189.0
2023-05-17 10:10:00,75.8,75.82,75.62,75.65,58793.0,70.9288,70.9476,70.7604,70.7885,58793.0
2023-05-17 10:15:00,75.64,75.76,75.54,75.54,82985.0,70.7791,70.8914,70.6855,70.6855,82985.0
2023-05-17 10:20:00,75.56,75.74,75.55,75.63,122695.0,70.7043,70.8727,70.6949,70.7698,122695.0
2023-05-17 10:25:00,75.63,75.76,75.63,75.74,33044.0,70.7698,70.8914,70.7698,70.8727,33044.0
2023-05-17 10:30:00,75.75,75.86,75.75,75.77,42313.0,70.882,70.985,70.882,70.9008,42313.0
2023-05-17 10:35:00,75.76,75.81,75.65,75.73,31103.0,70.8914,70.9382,70.7885,70.8633,31103.0
2023-05-17 10:40:00,75.73,75.75,75.56,75.61,36812.0,70.8633,70.882,70.7043,70.751,36812.0
2023-05-17 10:45:00,75.61,75.64,75.45,75.46,57666.0,70.751,70.7791,70.6013,70.6107,57666.0
2023-05-17 10:50:00,75.45,75.49,75.35,75.39,29310.0,70.6013,70.6388,70.5078,70.5452,29310.0
2023-05-17 10:55:00,75.39,75.48,75.29,75.37,35623.0,70.5452,70.6294,70.4516,70.5265,35623.0
2023-05-17 11:00:00,75.37,75.44,75.32,75.32,47518.0,70.5265,70.592,70.4797,70.4797,47518.0
2023-05-17 11:05:00,75.33,75.33,75.23,75.3,29193.0,70.489,70.489,70.3955,70.461,29193.0
2023-05-17 11:10:00,75.31,75.5,75.27,75.5,21401.0,70.4703,70.6481,70.4329,70.6481,21401.0
2023-05-17 11:15:00,75.5,75.62,75.4,75.41,61617.0,70.6481,70.7604,70.5545,70.5639,61617.0
2023-05-17 11:20:00,75.41,75.43,75.2,75.26,38164.0,70.5639,70.5826,70.3674,70.4235,38164.0
2023-05-17 11:25:00,75.27,75.4,75.24,75.4,29024.0,70.4329,70.5545,70.4048,70.5545,29024.0
2023-05-17 11:30:00,75.4,75.48,75.34,75.36,34352.0,70.5545,70.6294,70.4984,70.5171,34352.0
2023-05-17 11:35:00,75.35,75.36,75.24,75.32,62272.0,70.5078,70.5171,70.4048,70.4797,62272.0
2023-05-17 11:40:00,75.33,75.5,75.32,75.39,37298.0,70.489,70.6481,70.4797,70.5452,37298.0
2023-05-17 11:45:00,75.4,75.46,75.37,75.41,16433.0,70.5545,70.6107,70.5265,70.5639,16433.0
2023-05-17 11:50:00,75.39,75.47,75.37,75.47,18789.0,70.5452,70.62,70.5265,70.62,18789.0
2023-05-17 11:55:00,75.46,75.59,75.46,75.55,37909.0,70.6107,70.7323,70.6107,70.6949,37909.0
2023-05-17 12:00:00,75.56,75.58,75.51,75.58,15487.0,70.7043,70.723,70.6575,70.723,15487.0
2023-05-17 12:05:00,75.59,75.66,75.57,75.62,21986.0,70.7323,70.7978,70.7136,70.7604,21986.0
2023-05-17 12:10:00,75.63,75.73,75.61,75.62,26825.0,70.7698,70.8633,70.751,70.7604,26825.0
2023-05-17 12:15:00,75.62,75.66,75.57,75.58,18772.0,70.7604,70.7978,70.7136,70.723,18772.0
2023-05-17 12:20:00,75.59,75.68,75.58,75.67,14075.0,70.7323,70.8165,70.723,70.8072,14075.0
2023-05-17 12:25:00,75.67,75.72,75.59,75.7,30011.0,70.8072,70.854,70.7323,70.8353,30011.0
2023-05-17 12:30:00,75.72,75.83,75.72,75.77,28029.0,70.854,70.9569,70.854,70.9008,28029.0
2023-05-17 12:35:00,75.77,75.87,75.75,75.86,20714.0,70.9008,70.9943,70.882,70.985,20714.0
2023-05-17 12:40:00,75.86,75.89,75.8,75.83,24385.0,70.985,71.0131,70.9288,70.9569,24385.0
2023-05-17 12:45:00,75.82,75.89,75.79,75.87,14671.0,70.9476,71.0131,70.9195,70.9943,14671.0
2023-05-17 12:50:00,75.86,75.86,75.75,75.86,25941.0,70.985,70.985,70.882,70.985,25941.0
2023-05-17 12:55:00,75.85,75.91,75.82,75.86,12692.0,70.9756,71.0318,70.9476,70.985,12692.0
2023-05-17 13:00:00,75.84,75.92,75.84,75.89,12284.0,70.9663,71.0411,70.9663,71.0131,12284.0
2023-05-17 13:05:00,75.88,75.94,75.85,75.92,38524.0,71.0037,71.0598,70.9756,71.0411,38524.0
2023-05-17 13:10:00,75.91,75.93,75.88,75.89,18473.0,71.0318,71.0505,71.0037,71.0131,18473.0
2023-05-17 13:15:00,75.9,75.9,75.76,75.78,15783.0,71.0224,71.0224,70.8914,70.9101,15783.0
2023-05-17 13:20:00,75.79,75.88,75.78,75.85,23445.0,70.9195,71.0037,70.9101,70.9756,23445.0
2023-05-17 13:25:00,75.84,75.9,75.82,75.85,21906.0,70.9663,71.0224,70.9476,70.9756,21906.0
2023-05-17 13:30:00,75.84,75.91,75.83,75.86,24000.0,70.9663,71.0318,70.9569,70.985,24000.0
2023-05-17 13:35:00,75.87,75.88,75.75,75.79,22528.0,70.9943,71.0037,70.882,70.9195,22528.0
2023-05-17 13:40:00,75.79,75.89,75.77,75.86,37339.0,70.9195,71.0131,70.9008,70.985,37339.0
2023-05-17 13:45:00,75.87,75.9,75.83,75.9,20722.0,70.9943,71.0224,70.9569,71.0224,20722.0
2023-05-17 13:50:00,75.89,75.91,75.81,75.82,30137.0,71.0131,71.0318,70.9382,70.9476,30137.0
2023-05-17 13:55:00,75.81,75.85,75.79,75.83,22116.0,70.9382,70.9756,70.9195,70.9569,22116.0
2023-05-17 14:00:00,75.84,75.86,75.67,75.67,18581.0,70.9663,70.985,70.8072,70.8072,18581.0
2023-05-17 14:05:00,75.68,75.68,75.48,75.51,23090.0,70.8165,70.8165,70.6294,70.6575,23090.0
2023-05-17 14:10:00,75.51,75.63,75.5,75.56,20127.0,70.6575,70.7698,70.6481,70.7043,20127.0
2023-05-17 14:15:00,75.56,75.6,75.5,75.56,41981.0,70.7043,70.7417,70.6481,70.7043,41981.0
2023-05-17 14:20:00,75.56,75.65,75.53,75.54,47150.0,70.7043,70.7885,70.6762,70.6855,47150.0
2023-05-17 14:25:00,75.55,75.55,75.45,75.45,27201.0,70.6949,70.6949,70.6013,70.6013,27201.0
2023-05-17 14:30:00,75.45,75.52,75.42,75.43,20418.0,70.6013,70.6668,70.5733,70.5826,20418.0
2023-05-17 14:35:00,75.42,75.54,75.42,75.44,24959.0,70.5733,70.6855,70.5733,70.592,24959.0
2023-05-17 14:40:00,75.43,75.48,75.41,75.45,13545.0,70.5826,70.6294,70.5639,70.6013,13545.0
2023-05-17 14:45:00,75.43,75.53,75.42,75.51,26866.0,70.5826,70.6762,70.5733,70.6575,26866.0
2023-05-17 14:50:00,75.52,75.52,75.36,75.4,37065.0,70.6668,70.6668,70.5171,70.5545,37065.0
2023-05-17 14:55:00,75.39,75.41,75.3,75.31,28496.0,70.5452,70.5639,70.461,70.4703,28496.0
2023-05-17 15:00:00,75.3,75.4,75.3,75.4,23424.0,70.461,70.5545,70.461,70.5545,23424.0
2023-05-17 15:05:00,75.39,75.46,75.36,75.39,36835.0,70.5452,70.6107,70.5171,70.5452,36835.0
2023-05-17 15:10:00,75.39,75.45,75.38,75.4,24898.0,70.5452,70.6013,70.5358,70.5545,24898.0
2023-05-17 15:15:00,75.39,75.51,75.39,75.45,37493.0,70.5452,70.6575,70.5452,70.6013,37493.0
2023-05-17 15:20:00,75.44,75.45,75.3,75.3,52155.0,70.592,70.6013,70.461,70.461,52155.0
2023-05-17 15:25:00,75.31,75.34,75.26,75.27,40849.0,70.4703,70.4984,70.4235,70.4329,40849.0
2023-05-17 15:30:00,75.28,75.41,75.27,75.3,60992.0,70.4423,70.5639,70.4329,70.461,60992.0
2023-05-17 15:35:00,75.31,75.32,75.18,75.31,51300.0,70.4703,70.4797,70.3487,70.4703,51300.0
2023-05-17 15:40:00,75.31,75.41,75.27,75.39,59345.0,70.4703,70.5639,70.4329,70.5452,59345.0
2023-05-17 15:45:00,75.37,75.42,75.32,75.41,141508.0,70.5265,70.5733,70.4797,70.5639,141508.0
2023-05-17 15:50:00,75.4,75.42,75.28,75.31,222091.0,70.5545,70.5733,70.4423,70.4703,222091.0
2023-05-17 15:55:00,75.31,75.36,75.26,75.35,318528.0,70.4703,70.5171,70.4235,70.5078,318528.0
2023-05-18 09:30:00,74.75,74.75,74.35,74.41,142637.0,69.9463,69.9463,69.572,69.6282,142637.0
2023-05-18 09:35:00,74.41,74.51,74.33,74.39,29300.0,69.6282,69.7217,69.5533,69.6094,29300.0
2023-05-18 09:40:00,74.36,74.53,74.21,74.53,83253.0,69.5814,69.7404,69.441,69.7404,83253.0
2023-05-18 09:45:00,74.55,74.58,74.42,74.53,94235.0,69.7592,69.7872,69.6375,69.7404,94235.0
2023-05-18 09:50:00,74.54,74.64,74.48,74.53,43939.0,69.7498,69.8434,69.6937,69.7404,43939.0
2023-05-18 09:55:00,74.53,74.64,74.51,74.56,65017.0,69.7404,69.8434,69.7217,69.7685,65017.0
2023-05-18 10:00:00,74.56,74.73,74.51,74.73,68007.0,69.7685,69.9276,69.7217,69.9276,68007.0
2023-05-18 10:05:00,74.74,74.9,74.67,74.78,56781.0,69.937,70.0867,69.8715,69.9744,56781.0
2023-05-18 10:10:00,74.78,75.0,74.68,74.91,47908.0,69.9744,70.1802,69.8808,70.096,47908.0
2023-05-18 10:15:00,74.94,75.01,74.86,74.92,57257.0,70.1241,70.1896,70.0492,70.1054,57257.0
2023-05-18 10:20:00,74.92,75.06,74.9,75.06,47075.0,70.1054,70.2364,70.0867,70.2364,47075.0
2023-05-18 10:25:00,75.03,75.03,74.9,75.0,91394.0,70.2083,70.2083,70.0867,70.1802,91394.0
2023-05-18 10:30:00,75.0,75.24,74.99,75.24,36411.0,70.1802,70.4048,70.1709,70.4048,36411.0
2023-05-18 10:35:00,75.24,75.25,75.12,75.15,48678.0,70.4048,70.4142,70.2925,70.3206,48678.0
2023-05-18 10:40:00,75.15,75.15,74.96,75.0,33372.0,70.3206,70.3206,70.1428,70.1802,33372.0
2023-05-18 10:45:00,75.0,75.15,74.93,75.09,31163.0,70.1802,70.3206,70.1147,70.2645,31163.0
2023-05-18 10:50:00,75.09,75.1,74.98,75.01,60329.0,70.2645,70.2738,70.1615,70.1896,60329.0
2023-05-18 10:55:00,75.01,75.08,74.94,75.05,43859.0,70.1896,70.2551,70.1241,70.227,43859.0
2023-05-18 11:00:00,75.05,75.12,75.01,75.06,47296.0,70.227,70.2925,70.1896,70.2364,47296.0
2023-05-18 11:05:00,75.05,75.13,74.98,75.12,18361.0,70.227,70.3019,70.1615,70.2925,18361.0
2023-05-18 11:10:00,75.12,75.12,74.97,74.97,30688.0,70.2925,70.2925,70.1522,70.1522,30688.0
2023-05-18 11:15:00,74.97,75.09,74.96,75.03,29776.0,70.1522,70.2645,70.1428,70.2083,29776.0
2023-05-18 11:20:00,75.02,75.04,74.9,75.03,28398.0,70.199,70.2177,70.0867,70.2083,28398.0
2023-05-18 11:25:00,75.03,75.03,74.87,74.92,63678.0,70.2083,70.2083,70.0586,70.1054,63678.0
2023-05-18 11:30:00,74.92,75.04,74.89,75.0,57040.0,70.1054,70.2177,70.0773,70.1802,57040.0
2023-05-18 11:35:00,75.0,75.16,74.97,75.02,31217.0,70.1802,70.33,70.1522,70.199,31217.0
2023-05-18 11:40:00,75.01,75.03,74.88,74.89,172562.0,70.1896,70.2083,70.068,70.0773,172562.0
2023-05-18 11:45:00,74.9,75.04,74.84,75.04,48466.0,70.0867,70.2177,70.0305,70.2177,48466.0
2023-05-18 11:50:00,75.03,75.08,74.95,74.96,38503.0,70.2083,70.2551,70.1335,70.1428,38503.0
2023-05-18 11:55:00,74.95,75.0,74.75,74.81,92897.0,70.1335,70.1802,69.9463,70.0025,92897.0
2023-05-18 12:00:00,74.81,74.81,74.67,74.68,30581.0,70.0025,70.0025,69.8715,69.8808,30581.0
2023-05-18 12:05:00,74.69,74.74,74.61,74.73,41009.0,69.8902,69.937,69.8153,69.9276,41009.0
2023-05-18 12:10:00,74.72,74.86,74.69,74.78,102794.0,69.9182,70.0492,69.8902,69.9744,102794.0
2023-05-18 12:15:00,74.78,74.94,74.72,74.92,79599.0,69.9744,70.1241,69.9182,70.1054,79599.0
2023-05-18 12:20:00,74.93,74.98,74.85,74.96,60143.0,70.1147,70.1615,70.0399,70.1428,60143.0
2023-05-18 12:25:00,74.95,74.96,74.7,74.72,52531.0,70.1335,70.1428,69.8995,69.9182,52531.0
2023-05-18 12:30:00,74.72,74.79,74.7,74.75,28546.0,69.9182,69.9837,69.8995,69.9463,28546.0
2023-05-18 12:35:00,74.74,74.75,74.62,74.64,18470.0,69.937,69.9463,69.8247,69.8434,18470.0
2023-05-18 12:40:00,74.64,74.91,74.64,74.87,60571.0,69.8434,70.096,69.8434,70.0586,60571.0
2023-05-18 12:45:00,74.87,74.92,74.8,74.86,34153.0,70.0586,70.1054,69.9931,70.0492,34153.0
2023-05-18 12:50:00,74.85,74.87,74.79,74.87,57855.0,70.0399,70.0586,69.9837,70.0586,57855.0
2023-05-18 12:55:00,74.87,74.95,74.82,74.86,40670.0,70.0586,70.1335,70.0118,70.0492,40670.0
2023-05-18 13:00:00,74.86,74.93,74.83,74.88,31497.0,70.0492,70.1147,70.0212,70.068,31497.0
2023-05-18 13:05:00,74.88,74.98,74.84,74.97,20718.0,70.068,70.1615,70.0305,70.1522,20718.0
2023-05-18 13:10:00,74.95,75.03,74.94,74.98,13611.0,70.1335,70.2083,70.1241,70.1615,13611.0
2023-05-18 13:15:00,74.97,75.0,74.92,74.95,50591.0,70.1522,70.1802,70.1054,70.1335,50591.0
2023-05-18 13:20:00,74.95,74.96,74.88,74.92,93343.0,70.1335,70.1428,70.068,70.1054,93343.0
2023-05-18 13:25:00,74.91,75.04,74.87,74.87,84885.0,70.096,70.2177,70.0586,70.0586,84885.0
2023-05-18 13:30:00,74.87,75.02,74.83,74.98,48144.0,70.0586,70.199,70.0212,70.1615,48144.0
2023-05-18 13:35:00,74.97,74.97,74.88,74.9,43314.0,70.1522,70.1522,70.068,70.0867,43314.0
2023-05-18 13:40:00,74.89,74.91,74.82,74.89,70974.0,70.0773,70.096,70.0118,70.0773,70974.0
2023-05-18 13:45:00,74.88,74.93,74.8,74.93,29168.0,70.068,70.1147,69.9931,70.1147,29168.0
2023-05-18 13:50:00,74.92,74.98,74.9,74.95,23760.0,70.1054,70.1615,70.0867,70.1335,23760.0
2023-05-18 13:55:00,74.96,75.01,74.93,75.01,29804.0,70.1428,70.1896,70.1147,70.1896,29804.0
2023-05-18 14:00:00,75.02,75.03,74.9,74.92,36219.0,70.199,70.2083,70.0867,70.1054,36219.0
2023-05-18 14:05:00,74.92,74.94,74.87,74.91,39501.0,70.1054,70.1241,70.0586,70.096,39501.0
2023-05-18 14:10:00,74.91,74.95,74.82,74.85,39676.0,70.096,70.1335,70.0118,70.0399,39676.0
2023-05-18 14:15:00,74.84,74.87,74.79,74.81,27208.0,70.0305,70.0586,69.9837,70.0025,27208.0
2023-05-18 14:20:00,74.82,74.96,74.82,74.95,26195.0,70.0118,70.1428,70.0118,70.1335,26195.0
2023-05-18 14:25:00,74.96,75.02,74.95,74.99,25993.0,70.1428,70.199,70.1335,70.1709,25993.0
2023-05-18 14:30:00,74.99,75.01,74.9,74.92,31982.0,70.1709,70.1896,70.0867,70.1054,31982.0
2023-05-18 14:35:00,74.92,74.96,74.88,74.91,25568.0,70.1054,70.1428,70.068,70.096,25568.0
2023-05-18 14:40:00,74.9,74.92,74.79,74.79,26432.0,70.0867,70.1054,69.9837,69.9837,26432.0
2023-05-18 14:45:00,74.78,74.84,74.78,74.82,26656.0,69.9744,70.0305,69.9744,70.0118,26656.0
2023-05-18 14:50:00,74.83,74.85,74.77,74.78,30025.0,70.0212,70.0399,69.965,69.9744,30025.0
2023-05-18 14:55:00,74.78,74.81,74.72,74.74,33867.0,69.9744,70.0025,69.9182,69.937,33867.0
2023-05-18 15:00:00,74.73,74.83,74.73,74.75,36264.0,69.9276,70.0212,69.9276,69.9463,36264.0
2023-05-18 15:05:00,74.75,74.76,74.67,74.67,49422.0,69.9463,69.9557,69.8715,69.8715,49422.0
2023-05-18 15:10:00,74.67,74.83,74.66,74.82,36547.0,69.8715,70.0212,69.8621,70.0118,36547.0
2023-05-18 15:15:00,74.82,74.85,74.77,74.81,53188.0,70.0118,70.0399,69.965,70.0025,53188.0
2023-05-18 15:20:00,74.82,74.84,74.73,74.77,52770.0,70.0118,70.0305,69.9276,69.965,52770.0
2023-05-18 15:25:00,74.77,74.83,74.7,74.83,55858.0,69.965,70.0212,69.8995,70.0212,55858.0
2023-05-18 15:30:00,74.83,74.91,74.83,74.88,53487.0,70.0212,70.096,70.0212,70.068,53487.0
2023-05-18 15:35:00,74.87,74.94,74.85,74.92,55198.0,70.0586,70.1241,70.0399,70.1054,55198.0
2023-05-18 15:40:00,74.93,75.13,74.9,75.11,95595.0,70.1147,70.3019,70.0867,70.2832,95595.0
2023-05-18 15:45:00,75.11,75.17,75.09,75.15,96737.0,70.2832,70.3393,70.2645,70.3206,96737.0
2023-05-18 15:50:00,75.16,75.24,75.13,75.15,181248.0,70.33,70.4048,70.3019,70.3206,181248.0
2023-05-18 15:55:00,75.15,75.16,75.03,75.11,429155.0,70.3206,70.33,70.2083,70.2832,429155.0
2023-05-19 09:30:00,75.55,75.78,75.11,75.36,328853.0,70.6949,70.9101,70.2832,70.5171,328853.0
2023-05-19 09:35:00,75.37,75.45,75.18,75.19,43680.0,70.5265,70.6013,70.3487,70.358,43680.0
2023-05-19 09:40:00,75.17,75.41,75.11,75.35,40109.0,70.3393,70.5639,70.2832,70.5078,40109.0
2023-05-19 09:45:00,75.36,75.48,75.33,75.39,62863.0,70.5171,70.6294,70.489,70.5452,62863.0
2023-05-19 09:50:00,75.37,75.55,75.35,75.42,43034.0,70.5265,70.6949,70.5078,70.5733,43034.0
2023-05-19 09:55:00,75.39,75.48,75.26,75.29,44204.0,70.5452,70.6294,70.4235,70.4516,44204.0
2023-05-19 10:00:00,75.29,75.46,75.28,75.4,42095.0,70.4516,70.6107,70.4423,70.5545,42095.0
2023-05-19 10:05:00,75.36,75.52,75.32,75.47,48141.0,70.5171,70.6668,70.4797,70.62,48141.0
2023-05-19 10:10:00,75.5,75.53,75.39,75.51,39016.0,70.6481,70.6762,70.5452,70.6575,39016.0
2023-05-19 10:15:00,75.5,75.54,75.44,75.45,52451.0,70.6481,70.6855,70.592,70.6013,52451.0
2023-05-19 10:20:00,75.45,75.5,75.38,75.47,47216.0,70.6013,70.6481,70.5358,70.62,47216.0
2023-05-19 10:25:00,75.5,75.52,75.42,75.44,28849.0,70.6481,70.6668,70.5733,70.592,28849.0
2023-05-19 10:30:00,75.43,75.56,75.39,75.49,43636.0,70.5826,70.7043,70.5452,70.6388,43636.0
2023-05-19 10:35:00,75.51,75.55,75.45,75.52,51510.0,70.6575,70.6949,70.6013,70.6668,51510.0
2023-05-19 10:40:00,75.52,75.54,75.44,75.5,43397.0,70.6668,70.6855,70.592,70.6481,43397.0
2023-05-19 10:45:00,75.5,75.52,75.3,75.31,51043.0,70.6481,70.6668,70.461,70.4703,51043.0
2023-05-19 10:50:00,75.31,75.38,75.16,75.17,66777.0,70.4703,70.5358,70.33,70.3393,66777.0
2023-05-19 10:55:00,75.17,75.17,75.08,75.14,24501.0,70.3393,70.3393,70.2551,70.3112,24501.0
2023-05-19 11:00:00,75.14,75.23,75.13,75.16,44749.0,70.3112,70.3955,70.3019,70.33,44749.0
2023-05-19 11:05:00,75.17,75.22,75.07,75.2,36242.0,70.3393,70.3861,70.2457,70.3674,36242.0
2023-05-19 11:10:00,75.2,75.42,75.2,75.36,49008.0,70.3674,70.5733,70.3674,70.5171,49008.0
2023-05-19 11:15:00,75.38,75.41,75.22,75.27,39094.0,70.5358,70.5639,70.3861,70.4329,39094.0
2023-05-19 11:20:00,75.26,75.39,75.15,75.18,39956.0,70.4235,70.5452,70.3206,70.3487,39956.0
2023-05-19 11:25:00,75.18,75.22,74.95,74.95,30495.0,70.3487,70.3861,70.1335,70.1335,30495.0
2023-05-19 11:30:00,74.92,75.05,74.9,75.04,23199.0,70.1054,70.227,70.0867,70.2177,23199.0
2023-05-19 11:35:00,75.04,75.04,74.78,74.86,40918.0,70.2177,70.2177,69.9744,70.0492,40918.0
2023-05-19 11:40:00,74.83,74.98,74.79,74.95,48520.0,70.0212,70.1615,69.9837,70.1335,48520.0
2023-05-19 11:45:00,74.95,75.09,74.95,75.03,25673.0,70.1335,70.2645,70.1335,70.2083,25673.0
2023-05-19 11:50:00,75.03,75.03,74.96,74.96,21579.0,70.2083,70.2083,70.1428,70.1428,21579.0
2023-05-19 11:55:00,74.95,75.04,74.8,74.82,55144.0,70.1335,70.2177,69.9931,70.0118,55144.0
2023-05-19 12:00:00,74.81,74.87,74.79,74.84,34718.0,70.0025,70.0586,69.9837,70.0305,34718.0
2023-05-19 12:05:00,74.85,74.91,74.78,74.82,34027.0,70.0399,70.096,69.9744,70.0118,34027.0
2023-05-19 12:10:00,74.82,74.92,74.72,74.89,32549.0,70.0118,70.1054,69.9182,70.0773,32549.0
2023-05-19 12:15:00,74.89,74.89,74.81,74.83,30153.0,70.0773,70.0773,70.0025,70.0212,30153.0
2023-05-19 12:20:00,74.82,74.9,74.78,74.81,23264.0,70.0118,70.0867,69.9744,70.0025,23264.0
2023-05-19 12:25:00,74.81,74.82,74.73,74.74,35195.0,70.0025,70.0118,69.9276,69.937,35195.0
2023-05-19 12:30:00,74.73,74.73,74.64,74.65,42561.0,69.9276,69.9276,69.8434,69.8527,42561.0
2023-05-19 12:35:00,74.66,74.83,74.64,74.83,32727.0,69.8621,70.0212,69.8434,70.0212,32727.0
2023-05-19 12:40:00,74.81,74.88,74.78,74.88,23129.0,70.0025,70.068,69.9744,70.068,23129.0
2023-05-19 12:45:00,74.87,74.94,74.85,74.91,24175.0,70.0586,70.1241,70.0399,70.096,24175.0
2023-05-19 12:50:00,74.9,75.0,74.87,74.95,32151.0,70.0867,70.1802,70.0586,70.1335,32151.0
2023-05-19 12:55:00,74.94,74.98,74.93,74.95,18912.0,70.1241,70.1615,70.1147,70.1335,18912.0
2023-05-19 13:00:00,74.97,75.05,74.94,74.94,42412.0,70.1522,70.227,70.1241,70.1241,42412.0
2023-05-19 13:05:00,74.95,74.96,74.91,74.91,18942.0,70.1335,70.1428,70.096,70.096,18942.0
2023-05-19 13:10:00,74.9,74.91,74.85,74.89,28823.0,70.0867,70.096,70.0399,70.0773,28823.0
2023-05-19 13:15:00,74.88,74.88,74.85,74.85,17504.0,70.068,70.068,70.0399,70.0399,17504.0
2023-05-19 13:20:00,74.85,74.88,74.79,74.86,26930.0,70.0399,70.068,69.9837,70.0492,26930.0
2023-05-19 13:25:00,74.85,74.85,74.77,74.84,50065.0,70.0399,70.0399,69.965,70.0305,50065.0
2023-05-19 13:30:00,74.84,74.87,74.81,74.84,31844.0,70.0305,70.0586,70.0025,70.0305,31844.0
2023-05-19 13:35:00,74.84,74.86,74.77,74.84,20020.0,70.0305,70.0492,69.965,70.0305,20020.0
2023-05-19 13:40:00,74.84,74.84,74.71,74.74,20617.0,70.0305,70.0305,69.9089,69.937,20617.0
2023-05-19 13:45:00,74.74,74.75,74.68,74.7,25519.0,69.937,69.9463,69.8808,69.8995,25519.0
2023-05-19 13:50:00,74.69,74.78,74.68,74.77,35847.0,69.8902,69.9744,69.8808,69.965,35847.0
2023-05-19 13:55:00,74.77,74.77,74.68,74.69,19252.0,69.965,69.965,69.8808,69.8902,19252.0
2023-05-19 14:00:00,74.68,74.68,74.61,74.66,22162.0,69.8808,69.8808,69.8153,69.8621,22162.0
2023-05-19 14:05:00,74.67,74.74,74.65,74.69,13650.0,69.8715,69.937,69.8527,69.8902,13650.0
2023-05-19 14:10:00,74.68,74.68,74.63,74.64,15807.0,69.8808,69.8808,69.834,69.8434,15807.0
2023-05-19 14:15:00,74.64,74.64,74.54,74.55,78150.0,69.8434,69.8434,69.7498,69.7592,78150.0
2023-05-19 14:20:00,74.55,74.7,74.54,74.64,28654.0,69.7592,69.8995,69.7498,69.8434,28654.0
2023-05-19 14:25:00,74.63,74.68,74.54,74.54,21683.0,69.834,69.8808,69.7498,69.7498,21683.0
2023-05-19 14:30:00,74.55,74.64,74.52,74.61,20138.0,69.7592,69.8434,69.7311,69.8153,20138.0
2023-05-19 14:35:00,74.61,74.67,74.58,74.63,18988.0,69.8153,69.8715,69.7872,69.834,18988.0
2023-05-19 14:40:00,74.63,74.64,74.59,74.63,20988.0,69.834,69.8434,69.7966,69.834,20988.0
2023-05-19 14:45:00,74.63,74.64,74.58,74.6,26981.0,69.834,69.8434,69.7872,69.806,26981.0
2023-05-19 14:50:00,74.6,74.62,74.56,74.61,59510.0,69.806,69.8247,69.7685,69.8153,59510.0
2023-05-19 14:55:00,74.61,74.71,74.6,74.68,26698.0,69.8153,69.9089,69.806,69.8808,26698.0
2023-05-19 15:00:00,74.68,74.69,74.6,74.6,35697.0,69.8808,69.8902,69.806,69.806,35697.0
2023-05-19 15:05:00,74.59,74.64,74.56,74.63,35881.0,69.7966,69.8434,69.7685,69.834,35881.0
2023-05-19 15:10:00,74.63,74.69,74.63,74.67,33015.0,69.834,69.8902,69.834,69.8715,33015.0
2023-05-19 15:15:00,74.67,74.68,74.63,74.66,33197.0,69.8715,69.8808,69.834,69.8621,33197.0
2023-05-19 15:20:00,74.65,74.67,74.6,74.66,26431.0,69.8527,69.8715,69.806,69.8621,26431.0
2023-05-19 15:25:00,74.65,74.66,74.59,74.59,41075.0,69.8527,69.8621,69.7966,69.7966,41075.0
2023-05-19 15:30:00,74.59,74.61,74.52,74.55,44228.0,69.7966,69.8153,69.7311,69.7592,44228.0
2023-05-19 15:35:00,74.55,74.66,74.54,74.61,47396.0,69.7592,69.8621,69.7498,69.8153,47396.0
2023-05-19 15:40:00,74.6,74.68,74.57,74.63,112951.0,69.806,69.8808,69.7779,69.834,112951.0
2023-05-19 15:45:00,74.64,74.65,74.55,74.62,87283.0,69.8434,69.8527,69.7592,69.8247,87283.0
2023-05-19 15:50:00,74.62,74.72,74.48,74.71,145954.0,69.8247,69.9182,69.6937,69.9089,145954.0
2023-05-19 15:55:00,74.72,74.73,74.47,74.48,406493.0,69.9182,69.9276,69.6843,69.6937,406493.0
2023-05-22 09:30:00,74.91,74.91,74.63,74.89,114753.0,70.096,70.096,69.834,70.0773,114753.0
2023-05-22 09:35:00,74.93,75.12,74.91,75.05,27021.0,70.1147,70.2925,70.096,70.227,27021.0
2023-05-22 09:40:00,75.06,75.11,74.85,74.91,33147.0,70.2364,70.2832,70.0399,70.096,33147.0
2023-05-22 09:45:00,74.91,75.08,74.87,74.92,56058.0,70.096,70.2551,70.0586,70.1054,56058.0
2023-05-22 09:50:00,74.93,74.96,74.65,74.65,30554.0,70.1147,70.1428,69.8527,69.8527,30554.0
2023-05-22 09:55:00,74.63,74.68,74.51,74.52,28389.0,69.834,69.8808,69.7217,69.7311,28389.0
2023-05-22 10:00:00,74.5,74.6,74.47,74.56,38937.0,69.7124,69.806,69.6843,69.7685,38937.0
2023-05-22 10:05:00,74.55,74.64,74.47,74.58,57315.0,69.7592,69.8434,69.6843,69.7872,57315.0
2023-05-22 10:10:00,74.57,74.87,74.57,74.86,57040.0,69.7779,70.0586,69.7779,70.0492,57040.0
2023-05-22 10:15:00,74.86,74.89,74.76,74.87,27163.0,70.0492,70.0773,69.9557,70.0586,27163.0
2023-05-22 10:20:00,74.88,75.0,74.87,74.99,39306.0,70.068,70.1802,70.0586,70.1709,39306.0
2023-05-22 10:25:00,74.98,75.15,74.91,75.14,39679.0,70.1615,70.3206,70.096,70.3112,39679.0
2023-05-22 10:30:00,75.15,75.17,75.03,75.04,41612.0,70.3206,70.3393,70.2083,70.2177,41612.0
2023-05-22 10:35:00,75.04,75.06,74.93,74.98,32130.0,70.2177,70.2364,70.1147,70.1615,32130.0
2023-05-22 10:40:00,74.97,74.97,74.85,74.91,22147.0,70.1522,70.1522,70.0399,70.096,22147.0
2023-05-22 10:45:00,74.91,74.95,74.76,74.77,27116.0,70.096,70.1335,69.9557,69.965,27116.0
2023-05-22 10:50:00,74.76,74.77,74.69,74.71,26720.0,69.9557,69.965,69.8902,69.9089,26720.0
2023-05-22 10:55:00,74.7,74.71,74.58,74.71,42254.0,69.8995,69.9089,69.7872,69.9089,42254.0
2023-05-22 11:00:00,74.72,74.9,74.72,74.89,23905.0,69.9182,70.0867,69.9182,70.0773,23905.0
2023-05-22 11:05:00,74.89,74.98,74.87,74.87,24825.0,70.0773,70.1615,70.0586,70.0586,24825.0
2023-05-22 11:10:00,74.87,74.9,74.83,74.84,17735.0,70.0586,70.0867,70.0212,70.0305,17735.0
2023-05-22 11:15:00,74.84,74.87,74.8,74.81,24884.0,70.0305,70.0586,69.9931,70.0025,24884.0
2023-05-22 11:20:00,74.8,74.82,74.75,74.77,22653.0,69.9931,70.0118,69.9463,69.965,22653.0
2023-05-22 11:25:00,74.78,74.78,74.68,74.75,27649.0,69.9744,69.9744,69.8808,69.9463,27649.0
2023-05-22 11:30:00,74.76,74.92,74.74,74.92,25187.0,69.9557,70.1054,69.937,70.1054,25187.0
2023-05-22 11:35:00,74.91,74.98,74.82,74.82,39354.0,70.096,70.1615,70.0118,70.0118,39354.0
2023-05-22 11:40:00,74.83,74.9,74.81,74.88,32069.0,70.0212,70.0867,70.0025,70.068,32069.0
2023-05-22 11:45:00,74.88,74.89,74.82,74.84,22805.0,70.068,70.0773,70.0118,70.0305,22805.0
2023-05-22 11:50:00,74.84,74.94,74.82,74.92,25904.0,70.0305,70.1241,70.0118,70.1054,25904.0
2023-05-22 11:55:00,74.93,75.04,74.91,74.95,29953.0,70.1147,70.2177,70.096,70.1335,29953.0
2023-05-22 12:00:00,74.95,75.02,74.94,74.95,21408.0,70.1335,70.199,70.1241,70.1335,21408.0
2023-05-22 12:05:00,74.95,74.96,74.83,74.85,55332.0,70.1335,70.1428,70.0212,70.0399,55332.0
2023-05-22 12:10:00,74.85,74.87,74.8,74.86,18016.0,70.0399,70.0586,69.9931,70.0492,18016.0
2023-05-22 12:15:00,74.88,74.89,74.82,74.84,22204.0,70.068,70.0773,70.0118,70.0305,22204.0
2023-05-22 12:20:00,74.84,74.87,74.78,74.8,22260.0,70.0305,70.0586,69.9744,69.9931,22260.0
2023-05-22 12:25:00,74.8,74.86,74.79,74.83,21786.0,69.9931,70.0492,69.9837,70.0212,21786.0
2023-05-22 12:30:00,74.83,74.94,74.82,74.92,70435.0,70.0212,70.1241,70.0118,70.1054,70435.0
2023-05-22 12:35:00,74.93,74.94,74.8,74.81,13847.0,70.1147,70.1241,69.9931,70.0025,13847.0
2023-05-22 12:40:00,74.81,74.85,74.78,74.82,19662.0,70.0025,70.0399,69.9744,70.0118,19662.0
2023-05-22 12:45:00,74.82,74.89,74.81,74.82,20123.0,70.0118,70.0773,70.0025,70.0118,20123.0
2023-05-22 12:50:00,74.83,74.86,74.81,74.84,10260.0,70.0212,70.0492,70.0025,70.0305,10260.0
2023-05-22 12:55:00,74.83,74.89,74.82,74.88,22255.0,70.0212,70.0773,70.0118,70.068,22255.0
2023-05-22 13:00:00,74.89,74.96,74.88,74.92,27334.0,70.0773,70.1428,70.068,70.1054,27334.0
2023-05-22 13:05:00,74.93,74.96,74.91,74.92,19840.0,70.1147,70.1428,70.096,70.1054,19840.0
2023-05-22 13:10:00,74.92,74.95,74.79,74.83,48441.0,70.1054,70.1335,69.9837,70.0212,48441.0
2023-05-22 13:15:00,74.82,74.86,74.77,74.84,19582.0,70.0118,70.0492,69.965,70.0305,19582.0
2023-05-22 13:20:00,74.84,74.96,74.84,74.92,15505.0,70.0305,70.1428,70.0305,70.1054,15505.0
2023-05-22 13:25:00,74.92,74.93,74.83,74.84,12632.0,70.1054,70.1147,70.0212,70.0305,12632.0
2023-05-22 13:30:00,74.83,74.88,74.83,74.87,21171.0,70.0212,70.068,70.0212,70.0586,21171.0
2023-05-22 13:35:00,74.88,74.92,74.85,74.92,15081.0,70.068,70.1054,70.0399,70.1054,15081.0
2023-05-22 13:40:00,74.93,74.94,74.85,74.88,16844.0,70.1147,70.1241,70.0399,70.068,16844.0
2023-05-22 13:45:00,74.88,74.91,74.84,74.89,18319.0,70.068,70.096,70.0305,70.0773,18319.0
2023-05-22 13:50:00,74.89,74.89,74.75,74.78,12347.0,70.0773,70.0773,69.9463,69.9744,12347.0
2023-05-22 13:55:00,74.77,74.81,74.74,74.76,24620.0,69.965,70.0025,69.937,69.9557,24620.0
2023-05-22 14:00:00,74.77,74.81,74.76,74.81,18148.0,69.965,70.0025,69.9557,70.0025,18148.0
2023-05-22 14:05:00,74.81,74.88,74.79,74.88,25048.0,70.0025,70.068,69.9837,70.068,25048.0
2023-05-22 14:10:00,74.88,74.88,74.84,74.86,18439.0,70.068,70.068,70.0305,70.0492,18439.0
2023-05-22 14:15:00,74.84,74.9,74.84,74.89,14510.0,70.0305,70.0867,70.0305,70.0773,14510.0
2023-05-22 14:20:00,74.89,74.89,74.74,74.74,17000.0,70.0773,70.0773,69.937,69.937,17000.0
2023-05-22 14:25:00,74.75,74.85,74.74,74.81,23033.0,69.9463,70.0399,69.937,70.0025,23033.0
2023-05-22 14:30:00,74.82,74.86,74.79,74.86,12341.0,70.0118,70.0492,69.9837,70.0492,12341.0
2023-05-22 14:35:00,74.86,74.87,74.82,74.87,17282.0,70.0492,70.0586,70.0118,70.0586,17282.0
2023-05-22 14:40:00,74.87,74.87,74.81,74.84,25863.0,70.0586,70.0586,70.0025,70.0305,25863.0
2023-05-22 14:45:00,74.84,74.84,74.76,74.77,25748.0,70.0305,70.0305,69.9557,69.965,25748.0
2023-05-22 14:50:00,74.78,74.85,74.78,74.8,22616.0,69.9744,70.0399,69.9744,69.9931,22616.0
2023-05-22 14:55:00,74.78,74.85,74.71,74.84,22069.0,69.9744,70.0399,69.9089,70.0305,22069.0
2023-05-22 15:00:00,74.85,74.89,74.81,74.81,20029.0,70.0399,70.0773,70.0025,70.0025,20029.0
2023-05-22 15:05:00,74.81,74.81,74.76,74.76,24191.0,70.0025,70.0025,69.9557,69.9557,24191.0
2023-05-22 15:10:00,74.75,74.77,74.69,74.7,34795.0,69.9463,69.965,69.8902,69.8995,34795.0
2023-05-22 15:15:00,74.69,74.75,74.66,74.73,20667.0,69.8902,69.9463,69.8621,69.9276,20667.0
2023-05-22 15:20:00,74.73,74.73,74.66,74.69,32903.0,69.9276,69.9276,69.8621,69.8902,32903.0
2023-05-22 15:25:00,74.7,74.71,74.63,74.64,33285.0,69.8995,69.9089,69.834,69.8434,33285.0
2023-05-22 15:30:00,74.66,74.68,74.6,74.63,30011.0,69.8621,69.8808,69.806,69.834,30011.0
2023-05-22 15:35:00,74.62,74.63,74.57,74.59,40885.0,69.8247,69.834,69.7779,69.7966,40885.0
2023-05-22 15:40:00,74.58,74.61,74.52,74.55,42914.0,69.7872,69.8153,69.7311,69.7592,42914.0
2023-05-22 15:45:00,74.55,74.65,74.54,74.59,51039.0,69.7592,69.8527,69.7498,69.7966,51039.0
2023-05-22 15:50:00,74.6,74.64,74.53,74.59,77049.0,69.806,69.8434,69.7404,69.7966,77049.0
2023-05-22 15:55:00,74.6,74.63,74.56,74.59,178989.0,69.806,69.834,69.7685,69.7966,178989.0
2023-05-23 09:30:00,74.1,74.27,73.91,74.26,205822.0,69.3381,69.4972,69.1603,69.4878,205822.0
2023-05-23 09:35:00,74.22,74.63,74.21,74.55,62679.0,69.4504,69.834,69.441,69.7592,62679.0
2023-05-23 09:40:00,74.54,74.66,74.51,74.57,46795.0,69.7498,69.8621,69.7217,69.7779,46795.0
2023-05-23 09:45:00,74.56,74.83,74.53,74.81,175096.0,69.7685,70.0212,69.7404,70.0025,175096.0
2023-05-23 09:50:00,74.81,74.93,74.81,74.92,40988.0,70.0025,70.1147,70.0025,70.1054,40988.0
2023-05-23 09:55:00,74.91,74.93,74.66,74.74,42430.0,70.096,70.1147,69.8621,69.937,42430.0
2023-05-23 10:00:00,74.75,74.88,74.74,74.85,42553.0,69.9463,70.068,69.937,70.0399,42553.0
2023-05-23 10:05:00,74.85,75.06,74.84,75.01,47420.0,70.0399,70.2364,70.0305,70.1896,47420.0
2023-05-23 10:10:00,75.0,75.05,74.81,74.84,32109.0,70.1802,70.227,70.0025,70.0305,32109.0
2023-05-23 10:15:00,74.84,74.94,74.73,74.92,55844.0,70.0305,70.1241,69.9276,70.1054,55844.0
2023-05-23 10:20:00,74.93,74.95,74.74,74.78,66355.0,70.1147,70.1335,69.937,69.9744,66355.0
2023-05-23 10:25:00,74.79,74.98,74.78,74.94,37824.0,69.9837,70.1615,69.9744,70.1241,37824.0
2023-05-23 10:30:00,74.95,75.0,74.94,74.98,53331.0,70.1335,70.1802,70.1241,70.1615,53331.0
2023-05-23 10:35:00,74.98,75.08,74.97,74.98,53665.0,70.1615,70.2551,70.1522,70.1615,53665.0
2023-05-23 10:40:00,74.99,75.01,74.94,74.96,36230.0,70.1709,70.1896,70.1241,70.1428,36230.0
2023-05-23 10:45:00,74.95,75.04,74.9,74.98,49550.0,70.1335,70.2177,70.0867,70.1615,49550.0
2023-05-23 10:50:00,74.98,74.99,74.88,74.91,133507.0,70.1615,70.1709,70.068,70.096,133507.0
2023-05-23 10:55:00,74.9,74.94,74.79,74.81,65371.0,70.0867,70.1241,69.9837,70.0025,65371.0
2023-05-23 11:00:00,74.81,75.02,74.77,74.96,43423.0,70.0025,70.199,69.965,70.1428,43423.0
2023-05-23 11:05:00,74.97,75.05,74.95,75.02,31364.0,70.1522,70.227,70.1335,70.199,31364.0
2023-05-23 11:10:00,75.02,75.03,74.94,74.94,38286.0,70.199,70.2083,70.1241,70.1241,38286.0
2023-05-23 11:15:00,74.94,75.03,74.91,74.92,129274.0,70.1241,70.2083,70.096,70.1054,129274.0
2023-05-23 11:20:00,74.91,74.92,74.81,74.81,37194.0,70.096,70.1054,70.0025,70.0025,37194.0
2023-05-23 11:25:00,74.81,74.82,74.74,74.75,30421.0,70.0025,70.0118,69.937,69.9463,30421.0
2023-05-23 11:30:00,74.75,74.86,74.75,74.84,37828.0,69.9463,70.0492,69.9463,70.0305,37828.0
2023-05-23 11:35:00,74.84,75.08,74.81,75.08,44227.0,70.0305,70.2551,70.0025,70.2551,44227.0
2023-05-23 11:40:00,75.08,75.12,75.04,75.09,69439.0,70.2551,70.2925,70.2177,70.2645,69439.0
2023-05-23 11:45:00,75.08,75.18,75.05,75.17,46370.0,70.2551,70.3487,70.227,70.3393,46370.0
2023-05-23 11:50:00,75.16,75.2,75.09,75.12,37310.0,70.33,70.3674,70.2645,70.2925,37310.0
2023-05-23 11:55:00,75.11,75.14,74.96,74.97,40051.0,70.2832,70.3112,70.1428,70.1522,40051.0
2023-05-23 12:00:00,74.96,75.04,74.91,74.93,66721.0,70.1428,70.2177,70.096,70.1147,66721.0
2023-05-23 12:05:00,74.93,74.95,74.88,74.91,39642.0,70.1147,70.1335,70.068,70.096,39642.0
2023-05-23 12:10:00,74.92,75.01,74.88,75.01,30663.0,70.1054,70.1896,70.068,70.1896,30663.0
2023-05-23 12:15:00,75.0,75.03,74.96,74.96,28280.0,70.1802,70.2083,70.1428,70.1428,28280.0
2023-05-23 12:20:00,74.96,74.99,74.9,74.91,30627.0,70.1428,70.1709,70.0867,70.096,30627.0
2023-05-23 12:25:00,74.9,74.91,74.86,74.9,25792.0,70.0867,70.096,70.0492,70.0867,25792.0
2023-05-23 12:30:00,74.89,74.96,74.86,74.87,25569.0,70.0773,70.1428,70.0492,70.0586,25569.0
2023-05-23 12:35:00,74.87,74.94,74.79,74.83,44225.0,70.0586,70.1241,69.9837,70.0212,44225.0
2023-05-23 12:40:00,74.83,74.88,74.79,74.83,30211.0,70.0212,70.068,69.9837,70.0212,30211.0
2023-05-23 12:45:00,74.82,74.89,74.82,74.85,28378.0,70.0118,70.0773,70.0118,70.0399,28378.0
2023-05-23 12:50:00,74.85,74.95,74.85,74.91,41337.0,70.0399,70.1335,70.0399,70.096,41337.0
2023-05-23 12:55:00,74.91,74.95,74.87,74.88,50319.0,70.096,70.1335,70.0586,70.068,50319.0
2023-05-23 13:00:00,74.87,74.9,74.8,74.82,51252.0,70.0586,70.0867,69.9931,70.0118,51252.0
2023-05-23 13:05:00,74.82,74.94,74.79,74.9,24152.0,70.0118,70.1241,69.9837,70.0867,24152.0
2023-05-23 13:10:00,74.9,74.94,74.89,74.92,21348.0,70.0867,70.1241,70.0773,70.1054,21348.0
2023-05-23 13:15:00,74.92,74.93,74.83,74.84,28464.0,70.1054,70.1147,70.0212,70.0305,28464.0
2023-05-23 13:20:00,74.83,74.83,74.71,74.72,12237.0,70.0212,70.0212,69.9089,69.9182,12237.0
2023-05-23 13:25:00,74.71,74.73,74.51,74.52,37890.0,69.9089,69.9276,69.7217,69.7311,37890.0
2023-05-23 13:30:00,74.51,74.52,74.38,74.44,55676.0,69.7217,69.7311,69.6001,69.6562,55676.0
2023-05-23 13:35:00,74.44,74.6,74.44,74.6,31911.0,69.6562,69.806,69.6562,69.806,31911.0
2023-05-23 13:40:00,74.6,74.73,74.6,74.72,49615.0,69.806,69.9276,69.806,69.9182,49615.0
2023-05-23 13:45:00,74.73,74.78,74.63,74.64,30432.0,69.9276,69.9744,69.834,69.8434,30432.0
2023-05-23 13:50:00,74.64,74.67,74.61,74.64,78074.0,69.8434,69.8715,69.8153,69.8434,78074.0
2023-05-23 13:55:00,74.64,74.67,74.52,74.55,41159.0,69.8434,69.8715,69.7311,69.7592,41159.0
2023-05-23 14:00:00,74.54,74.62,74.52,74.61,42105.0,69.7498,69.8247,69.7311,69.8153,42105.0
2023-05-23 14:05:00,74.62,74.72,74.6,74.63,35104.0,69.8247,69.9182,69.806,69.834,35104.0
2023-05-23 14:10:00,74.62,74.67,74.48,74.52,53160.0,69.8247,69.8715,69.6937,69.7311,53160.0
2023-05-23 14:15:00,74.53,74.6,74.51,74.6,25960.0,69.7404,69.806,69.7217,69.806,25960.0
2023-05-23 14:20:00,74.59,74.6,74.28,74.29,52388.0,69.7966,69.806,69.5065,69.5159,52388.0
2023-05-23 14:25:00,74.28,74.41,74.21,74.34,56058.0,69.5065,69.6282,69.441,69.5627,56058.0
2023-05-23 14:30:00,74.33,74.4,74.31,74.33,37534.0,69.5533,69.6188,69.5346,69.5533,37534.0
2023-05-23 14:35:00,74.33,74.35,74.24,74.28,33467.0,69.5533,69.572,69.4691,69.5065,33467.0
2023-05-23 14:40:00,74.28,74.29,74.19,74.23,41158.0,69.5065,69.5159,69.4223,69.4597,41158.0
2023-05-23 14:45:00,74.23,74.34,74.23,74.31,40177.0,69.4597,69.5627,69.4597,69.5346,40177.0
2023-05-23 14:50:00,74.31,74.38,74.3,74.38,40581.0,69.5346,69.6001,69.5252,69.6001,40581.0
2023-05-23 14:55:00,74.38,74.45,74.35,74.36,54411.0,69.6001,69.6656,69.572,69.5814,54411.0
2023-05-23 15:00:00,74.35,74.37,74.28,74.37,72245.0,69.572,69.5907,69.5065,69.5907,72245.0
2023-05-23 15:05:00,74.37,74.48,74.35,74.46,84364.0,69.5907,69.6937,69.572,69.6749,84364.0
2023-05-23 15:10:00,74.45,74.54,74.45,74.54,40738.0,69.6656,69.7498,69.6656,69.7498,40738.0
2023-05-23 15:15:00,74.55,74.55,74.39,74.4,28992.0,69.7592,69.7592,69.6094,69.6188,28992.0
2023-05-23 15:20:00,74.4,74.52,74.37,74.52,37236.0,69.6188,69.7311,69.5907,69.7311,37236.0
2023-05-23 15:25:00,74.53,74.53,74.46,74.51,42665.0,69.7404,69.7404,69.6749,69.7217,42665.0
2023-05-23 15:30:00,74.51,74.54,74.49,74.52,39060.0,69.7217,69.7498,69.703,69.7311,39060.0
2023-05-23 15:35:00,74.52,74.55,74.45,74.48,50196.0,69.7311,69.7592,69.6656,69.6937,50196.0
2023-05-23 15:40:00,74.47,74.53,74.43,74.51,64910.0,69.6843,69.7404,69.6469,69.7217,64910.0
2023-05-23 15:45:00,74.51,74.55,74.42,74.43,97504.0,69.7217,69.7592,69.6375,69.6469,97504.0
2023-05-23 15:50:00,74.44,74.45,74.13,74.19,350367.0,69.6562,69.6656,69.3662,69.4223,350367.0
2023-05-23 15:55:00,74.18,74.25,74.13,74.16,619831.0,69.4129,69.4784,69.3662,69.3942,619831.0
2023-05-24 09:30:00,74.15,74.39,73.77,73.79,186631.0,69.3849,69.6094,69.0293,69.048,186631.0
2023-05-24 09:35:00,73.8,73.92,73.66,73.87,112860.0,69.0574,69.1697,68.9264,69.1229,112860.0
2023-05-24 09:40:00,73.88,74.09,73.82,74.09,103832.0,69.1322,69.3287,69.0761,69.3287,103832.0
2023-05-24 09:45:00,74.08,74.21,73.92,73.96,120850.0,69.3194,69.441,69.1697,69.2071,120850.0
2023-05-24 09:50:00,73.95,74.05,73.92,73.97,52045.0,69.1977,69.2913,69.1697,69.2164,52045.0
2023-05-24 09:55:00,73.98,74.03,73.81,73.87,55249.0,69.2258,69.2726,69.0667,69.1229,55249.0
2023-05-24 10:00:00,73.85,74.02,73.81,73.98,89312.0,69.1041,69.2632,69.0667,69.2258,89312.0
2023-05-24 10:05:00,73.98,74.0,73.84,73.9,38424.0,69.2258,69.2445,69.0948,69.1509,38424.0
2023-05-24 10:10:00,73.89,73.96,73.83,73.92,38800.0,69.1416,69.2071,69.0854,69.1697,38800.0
2023-05-24 10:15:00,73.92,73.94,73.79,73.8,40835.0,69.1697,69.1884,69.048,69.0574,40835.0
2023-05-24 10:20:00,73.79,73.79,73.66,73.66,61594.0,69.048,69.048,68.9264,68.9264,61594.0
2023-05-24 10:25:00,73.66,74.02,73.66,74.01,105248.0,68.9264,69.2632,68.9264,69.2539,105248.0
2023-05-24 10:30:00,74.02,74.11,73.99,74.0,60985.0,69.2632,69.3474,69.2352,69.2445,60985.0
2023-05-24 10:35:00,73.99,74.07,73.96,74.06,66650.0,69.2352,69.31,69.2071,69.3007,66650.0
2023-05-24 10:40:00,74.06,74.22,74.05,74.16,60059.0,69.3007,69.4504,69.2913,69.3942,60059.0
2023-05-24 10:45:00,74.17,74.31,74.13,74.23,59238.0,69.4036,69.5346,69.3662,69.4597,59238.0
2023-05-24 10:50:00,74.22,74.24,74.03,74.07,33908.0,69.4504,69.4691,69.2726,69.31,33908.0
2023-05-24 10:55:00,74.08,74.17,74.05,74.14,48731.0,69.3194,69.4036,69.2913,69.3755,48731.0
2023-05-24 11:00:00,74.15,74.22,74.13,74.15,39796.0,69.3849,69.4504,69.3662,69.3849,39796.0
2023-05-24 11:05:00,74.15,74.17,74.09,74.12,53187.0,69.3849,69.4036,69.3287,69.3568,53187.0
2023-05-24 11:10:00,74.12,74.15,74.03,74.09,70331.0,69.3568,69.3849,69.2726,69.3287,70331.0
2023-05-24 11:15:00,74.09,74.15,74.07,74.12,31014.0,69.3287,69.3849,69.31,69.3568,31014.0
2023-05-24 11:20:00,74.13,74.27,74.1,74.23,43902.0,69.3662,69.4972,69.3381,69.4597,43902.0
2023-05-24 11:25:00,74.23,74.24,74.05,74.06,71739.0,69.4597,69.4691,69.2913,69.3007,71739.0
2023-05-24 11:30:00,74.06,74.12,74.02,74.05,78149.0,69.3007,69.3568,69.2632,69.2913,78149.0
2023-05-24 11:35:00,74.06,74.11,74.02,74.08,32910.0,69.3007,69.3474,69.2632,69.3194,32910.0
2023-05-24 11:40:00,74.09,74.1,73.93,73.98,82138.0,69.3287,69.3381,69.179,69.2258,82138.0
2023-05-24 11:45:00,73.99,74.12,73.98,74.05,130307.0,69.2352,69.3568,69.2258,69.2913,130307.0
2023-05-24 11:50:00,74.06,74.09,73.87,73.89,38138.0,69.3007,69.3287,69.1229,69.1416,38138.0
2023-05-24 11:55:00,73.89,73.96,73.85,73.9,32409.0,69.1416,69.2071,69.1041,69.1509,32409.0
2023-05-24 12:00:00,73.9,73.99,73.87,73.96,70019.0,69.1509,69.2352,69.1229,69.2071,70019.0
2023-05-24 12:05:00,73.96,74.04,73.96,74.01,89652.0,69.2071,69.2819,69.2071,69.2539,89652.0
2023-05-24 12:10:00,74.02,74.03,73.96,73.99,37050.0,69.2632,69.2726,69.2071,69.2352,37050.0
2023-05-24 12:15:00,74.0,74.01,73.92,73.96,33888.0,69.2445,69.2539,69.1697,69.2071,33888.0
2023-05-24 12:20:00,73.96,74.08,73.96,74.01,174489.0,69.2071,69.3194,69.2071,69.2539,174489.0
2023-05-24 12:25:00,74.02,74.17,74.01,74.14,106668.0,69.2632,69.4036,69.2539,69.3755,106668.0
2023-05-24 12:30:00,74.15,74.23,74.11,74.2,78048.0,69.3849,69.4597,69.3474,69.4317,78048.0
2023-05-24 12:35:00,74.2,74.21,74.11,74.18,39095.0,69.4317,69.441,69.3474,69.4129,39095.0
2023-05-24 12:40:00,74.18,74.21,74.13,74.21,31733.0,69.4129,69.441,69.3662,69.441,31733.0
2023-05-24 12:45:00,74.21,74.38,74.2,74.32,99692.0,69.441,69.6001,69.4317,69.5439,99692.0
2023-05-24 12:50:00,74.33,74.39,74.28,74.28,27975.0,69.5533,69.6094,69.5065,69.5065,27975.0
2023-05-24 12:55:00,74.28,74.33,74.18,74.19,42034.0,69.5065,69.5533,69.4129,69.4223,42034.0
2023-05-24 13:00:00,74.18,74.2,74.13,74.16,60443.0,69.4129,69.4317,69.3662,69.3942,60443.0
2023-05-24 13:05:00,74.17,74.2,74.13,74.18,46151.0,69.4036,69.4317,69.3662,69.4129,46151.0
2023-05-24 13:10:00,74.18,74.24,74.17,74.18,23207.0,69.4129,69.4691,69.4036,69.4129,23207.0
2023-05-24 13:15:00,74.17,74.26,74.17,74.21,36889.0,69.4036,69.4878,69.4036,69.441,36889.0
2023-05-24 13:20:00,74.23,74.27,74.15,74.18,49339.0,69.4597,69.4972,69.3849,69.4129,49339.0
2023-05-24 13:25:00,74.17,74.17,74.07,74.08,20198.0,69.4036,69.4036,69.31,69.3194,20198.0
2023-05-24 13:30:00,74.08,74.16,74.07,74.13,30119.0,69.3194,69.3942,69.31,69.3662,30119.0
2023-05-24 13:35:00,74.13,74.19,74.11,74.16,23454.0,69.3662,69.4223,69.3474,69.3942,23454.0
2023-05-24 13:40:00,74.16,74.19,74.13,74.19,29292.0,69.3942,69.4223,69.3662,69.4223,29292.0
2023-05-24 13:45:00,74.19,74.22,74.13,74.17,57962.0,69.4223,69.4504,69.3662,69.4036,57962.0
2023-05-24 13:50:00,74.16,74.26,74.16,74.23,30048.0,69.3942,69.4878,69.3942,69.4597,30048.0
2023-05-24 13:55:00,74.22,74.25,74.21,74.21,16423.0,69.4504,69.4784,69.441,69.441,16423.0
2023-05-24 14:00:00,74.22,74.28,74.15,74.16,45371.0,69.4504,69.5065,69.3849,69.3942,45371.0
2023-05-24 14:05:00,74.16,74.22,74.12,74.13,17124.0,69.3942,69.4504,69.3568,69.3662,17124.0
2023-05-24 14:10:00,74.13,74.19,74.07,74.17,40313.0,69.3662,69.4223,69.31,69.4036,40313.0
2023-05-24 14:15:00,74.17,74.22,74.12,74.13,26808.0,69.4036,69.4504,69.3568,69.3662,26808.0
2023-05-24 14:20:00,74.13,74.13,74.06,74.1,36030.0,69.3662,69.3662,69.3007,69.3381,36030.0
2023-05-24 14:25:00,74.11,74.13,74.06,74.09,47931.0,69.3474,69.3662,69.3007,69.3287,47931.0
2023-05-24 14:30:00,74.09,74.14,74.04,74.14,31385.0,69.3287,69.3755,69.2819,69.3755,31385.0
2023-05-24 14:35:00,74.14,74.25,74.13,74.25,32312.0,69.3755,69.4784,69.3662,69.4784,32312.0
2023-05-24 14:40:00,74.25,74.28,74.19,74.23,42908.0,69.4784,69.5065,69.4223,69.4597,42908.0
2023-05-24 14:45:00,74.24,74.25,74.15,74.18,20515.0,69.4691,69.4784,69.3849,69.4129,20515.0
2023-05-24 14:50:00,74.18,74.22,74.12,74.14,42076.0,69.4129,69.4504,69.3568,69.3755,42076.0
2023-05-24 14:55:00,74.14,74.17,74.08,74.1,39058.0,69.3755,69.4036,69.3194,69.3381,39058.0
2023-05-24 15:00:00,74.1,74.13,74.05,74.07,30576.0,69.3381,69.3662,69.2913,69.31,30576.0
2023-05-24 15:05:00,74.07,74.18,74.07,74.11,37941.0,69.31,69.4129,69.31,69.3474,37941.0
2023-05-24 15:10:00,74.12,74.14,74.1,74.12,40036.0,69.3568,69.3755,69.3381,69.3568,40036.0
2023-05-24 15:15:00,74.12,74.31,74.11,74.29,57233.0,69.3568,69.5346,69.3474,69.5159,57233.0
2023-05-24 15:20:00,74.3,74.39,74.25,74.28,52589.0,69.5252,69.6094,69.4784,69.5065,52589.0
2023-05-24 15:25:00,74.29,74.33,74.2,74.21,31829.0,69.5159,69.5533,69.4317,69.441,31829.0
2023-05-24 15:30:00,74.21,74.42,74.21,74.28,70721.0,69.441,69.6375,69.441,69.5065,70721.0
2023-05-24 15:35:00,74.28,74.33,74.24,74.33,80905.0,69.5065,69.5533,69.4691,69.5533,80905.0
2023-05-24 15:40:00,74.34,74.37,74.3,74.35,84052.0,69.5627,69.5907,69.5252,69.572,84052.0
2023-05-24 15:45:00,74.33,74.35,74.23,74.3,102463.0,69.5533,69.572,69.4597,69.5252,102463.0
2023-05-24 15:50:00,74.29,74.35,74.21,74.31,182356.0,69.5159,69.572,69.441,69.5346,182356.0
2023-05-24 15:55:00,74.31,74.31,74.17,74.24,340898.0,69.5346,69.5346,69.4036,69.4691,340898.0
2023-05-25 09:30:00,74.18,74.18,73.41,73.63,194218.0,69.4129,69.4129,68.6924,68.8983,194218.0
2023-05-25 09:35:00,73.6,73.61,73.18,73.44,43521.0,68.8702,68.8796,68.4772,68.7205,43521.0
2023-05-25 09:40:00,73.43,73.62,73.41,73.5,47154.0,68.7111,68.8889,68.6924,68.7766,47154.0
2023-05-25 09:45:00,73.5,73.58,73.04,73.14,117492.0,68.7766,68.8515,68.3462,68.4398,117492.0
2023-05-25 09:50:00,73.14,73.16,72.9,73.06,116430.0,68.4398,68.4585,68.2152,68.3649,116430.0
2023-05-25 09:55:00,73.04,73.25,73.02,73.23,50588.0,68.3462,68.5427,68.3275,68.524,50588.0
2023-05-25 10:00:00,73.22,73.36,73.2,73.32,44138.0,68.5146,68.6456,68.4959,68.6082,44138.0
2023-05-25 10:05:00,73.32,73.4,73.16,73.32,65333.0,68.6082,68.6831,68.4585,68.6082,65333.0
2023-05-25 10:10:00,73.25,73.48,73.25,73.41,64023.0,68.5427,68.7579,68.5427,68.6924,64023.0
2023-05-25 10:15:00,73.41,73.56,73.31,73.47,51320.0,68.6924,68.8328,68.5989,68.7486,51320.0
2023-05-25 10:20:00,73.49,73.7,73.44,73.59,72747.0,68.7673,68.9638,68.7205,68.8609,72747.0
2023-05-25 10:25:00,73.59,73.61,73.45,73.47,67899.0,68.8609,68.8796,68.7299,68.7486,67899.0
2023-05-25 10:30:00,73.48,73.52,73.41,73.49,72270.0,68.7579,68.7954,68.6924,68.7673,72270.0
2023-05-25 10:35:00,73.48,73.49,73.4,73.44,52411.0,68.7579,68.7673,68.6831,68.7205,52411.0
2023-05-25 10:40:00,73.43,73.59,73.42,73.51,38219.0,68.7111,68.8609,68.7018,68.786,38219.0
2023-05-25 10:45:00,73.52,73.65,73.27,73.28,81552.0,68.7954,68.917,68.5614,68.5708,81552.0
2023-05-25 10:50:00,73.29,73.33,73.08,73.15,43494.0,68.5801,68.6176,68.3836,68.4491,43494.0
2023-05-25 10:55:00,73.15,73.15,72.95,73.1,58385.0,68.4491,68.4491,68.262,68.4023,58385.0
2023-05-25 11:00:00,73.11,73.17,73.02,73.1,78586.0,68.4117,68.4678,68.3275,68.4023,78586.0
2023-05-25 11:05:00,73.11,73.15,72.94,73.0,59898.0,68.4117,68.4491,68.2526,68.3088,59898.0
2023-05-25 11:10:00,72.98,73.04,72.86,72.87,61830.0,68.2901,68.3462,68.1778,68.1871,61830.0
2023-05-25 11:15:00,72.88,72.93,72.67,72.76,90713.0,68.1965,68.2433,68.0,68.0842,90713.0
2023-05-25 11:20:00,72.72,72.78,72.67,72.75,67751.0,68.0468,68.1029,68.0,68.0748,67751.0
2023-05-25 11:25:00,72.75,72.76,72.65,72.76,65264.0,68.0748,68.0842,67.9813,68.0842,65264.0
2023-05-25 11:30:00,72.75,72.87,72.75,72.81,47296.0,68.0748,68.1871,68.0748,68.131,47296.0
2023-05-25 11:35:00,72.81,72.87,72.66,72.69,73739.0,68.131,68.1871,67.9906,68.0187,73739.0
2023-05-25 11:40:00,72.67,72.77,72.61,72.72,35088.0,68.0,68.0936,67.9438,68.0468,35088.0
2023-05-25 11:45:00,72.69,72.7,72.62,72.69,28741.0,68.0187,68.0281,67.9532,68.0187,28741.0
2023-05-25 11:50:00,72.67,72.68,72.47,72.49,64762.0,68.0,68.0093,67.8128,67.8315,64762.0
2023-05-25 11:55:00,72.49,72.66,72.49,72.66,41194.0,67.8315,67.9906,67.8315,67.9906,41194.0
2023-05-25 12:00:00,72.68,72.75,72.64,72.75,48774.0,68.0093,68.0748,67.9719,68.0748,48774.0
2023-05-25 12:05:00,72.76,72.81,72.69,72.79,35329.0,68.0842,68.131,68.0187,68.1123,35329.0
2023-05-25 12:10:00,72.8,72.9,72.79,72.84,22249.0,68.1216,68.2152,68.1123,68.1591,22249.0
2023-05-25 12:15:00,72.84,72.96,72.83,72.94,57160.0,68.1591,68.2713,68.1497,68.2526,57160.0
2023-05-25 12:20:00,72.94,72.95,72.79,72.82,78316.0,68.2526,68.262,68.1123,68.1403,78316.0
2023-05-25 12:25:00,72.82,72.83,72.6,72.65,62906.0,68.1403,68.1497,67.9345,67.9813,62906.0
2023-05-25 12:30:00,72.65,72.73,72.6,72.63,41082.0,67.9813,68.0561,67.9345,67.9626,41082.0
2023-05-25 12:35:00,72.63,72.78,72.61,72.77,37158.0,67.9626,68.1029,67.9438,68.0936,37158.0
2023-05-25 12:40:00,72.78,72.84,72.73,72.8,22251.0,68.1029,68.1591,68.0561,68.1216,22251.0
2023-05-25 12:45:00,72.8,72.85,72.78,72.84,22289.0,68.1216,68.1684,68.1029,68.1591,22289.0
2023-05-25 12:50:00,72.83,72.86,72.81,72.84,36892.0,68.1497,68.1778,68.131,68.1591,36892.0
2023-05-25 12:55:00,72.84,72.92,72.8,72.81,36732.0,68.1591,68.2339,68.1216,68.131,36732.0
2023-05-25 13:00:00,72.81,72.87,72.76,72.85,24959.0,68.131,68.1871,68.0842,68.1684,24959.0
2023-05-25 13:05:00,72.86,72.95,72.83,72.9,26886.0,68.1778,68.262,68.1497,68.2152,26886.0
2023-05-25 13:10:00,72.91,72.96,72.89,72.94,20782.0,68.2246,68.2713,68.2058,68.2526,20782.0
2023-05-25 13:15:00,72.95,73.11,72.94,73.06,42736.0,68.262,68.4117,68.2526,68.3649,42736.0
2023-05-25 13:20:00,73.06,73.08,73.0,73.07,31789.0,68.3649,68.3836,68.3088,68.3743,31789.0
2023-05-25 13:25:00,73.07,73.21,73.05,73.12,48079.0,68.3743,68.5053,68.3556,68.4211,48079.0
2023-05-25 13:30:00,73.12,73.23,73.12,73.18,36188.0,68.4211,68.524,68.4211,68.4772,36188.0
2023-05-25 13:35:00,73.19,73.24,73.15,73.23,29312.0,68.4866,68.5333,68.4491,68.524,29312.0
2023-05-25 13:40:00,73.24,73.31,73.21,73.27,26933.0,68.5333,68.5989,68.5053,68.5614,26933.0
2023-05-25 13:45:00,73.27,73.32,73.26,73.28,25523.0,68.5614,68.6082,68.5521,68.5708,25523.0
2023-05-25 13:50:00,73.29,73.33,73.25,73.25,42028.0,68.5801,68.6176,68.5427,68.5427,42028.0
2023-05-25 13:55:00,73.27,73.48,73.26,73.47,75989.0,68.5614,68.7579,68.5521,68.7486,75989.0
2023-05-25 14:00:00,73.47,73.67,73.42,73.48,78413.0,68.7486,68.9357,68.7018,68.7579,78413.0
2023-05-25 14:05:00,73.49,73.51,73.37,73.37,24037.0,68.7673,68.786,68.655,68.655,24037.0
2023-05-25 14:10:00,73.37,73.42,73.34,73.41,25832.0,68.655,68.7018,68.6269,68.6924,25832.0
2023-05-25 14:15:00,73.41,73.52,73.41,73.5,24058.0,68.6924,68.7954,68.6924,68.7766,24058.0
2023-05-25 14:20:00,73.5,73.52,73.44,73.45,30273.0,68.7766,68.7954,68.7205,68.7299,30273.0
2023-05-25 14:25:00,73.45,73.54,73.44,73.44,41482.0,68.7299,68.8141,68.7205,68.7205,41482.0
2023-05-25 14:30:00,73.44,73.47,73.29,73.34,35474.0,68.7205,68.7486,68.5801,68.6269,35474.0
2023-05-25 14:35:00,73.35,73.35,73.24,73.31,29284.0,68.6363,68.6363,68.5333,68.5989,29284.0
2023-05-25 14:40:00,73.31,73.41,73.3,73.36,34501.0,68.5989,68.6924,68.5895,68.6456,34501.0
2023-05-25 14:45:00,73.35,73.45,73.32,73.36,34870.0,68.6363,68.7299,68.6082,68.6456,34870.0
2023-05-25 14:50:00,73.36,73.39,73.34,73.38,24885.0,68.6456,68.6737,68.6269,68.6644,24885.0
2023-05-25 14:55:00,73.38,73.39,73.31,73.37,42760.0,68.6644,68.6737,68.5989,68.655,42760.0
2023-05-25 15:00:00,73.38,73.44,73.31,73.36,34389.0,68.6644,68.7205,68.5989,68.6456,34389.0
2023-05-25 15:05:00,73.37,73.48,73.36,73.48,35067.0,68.655,68.7579,68.6456,68.7579,35067.0
2023-05-25 15:10:00,73.48,73.52,73.42,73.42,49824.0,68.7579,68.7954,68.7018,68.7018,49824.0
2023-05-25 15:15:00,73.42,73.47,73.41,73.42,45958.0,68.7018,68.7486,68.6924,68.7018,45958.0
2023-05-25 15:20:00,73.42,73.52,73.4,73.52,78942.0,68.7018,68.7954,68.6831,68.7954,78942.0
2023-05-25 15:25:00,73.51,73.65,73.48,73.62,153078.0,68.786,68.917,68.7579,68.8889,153078.0
2023-05-25 15:30:00,73.63,73.73,73.6,73.66,96886.0,68.8983,68.9919,68.8702,68.9264,96886.0
2023-05-25 15:35:00,73.66,73.69,73.63,73.68,99112.0,68.9264,68.9544,68.8983,68.9451,99112.0
2023-05-25 15:40:00,73.69,73.75,73.67,73.71,95771.0,68.9544,69.0106,68.9357,68.9731,95771.0
2023-05-25 15:45:00,73.72,73.78,73.66,73.67,126623.0,68.9825,69.0386,68.9264,68.9357,126623.0
2023-05-25 15:50:00,73.66,73.67,73.42,73.51,152370.0,68.9264,68.9357,68.7018,68.786,152370.0
2023-05-25 15:55:00,73.51,73.52,73.38,73.38,264471.0,68.786,68.7954,68.6644,68.6644,264471.0
2023-05-26 09:30:00,73.13,73.23,72.6,72.92,179642.0,68.8632,68.9574,68.3641,68.6655,179642.0
2023-05-26 09:35:00,72.9,72.97,72.61,72.81,40934.0,68.6466,68.7125,68.3735,68.5619,40934.0
2023-05-26 09:40:00,72.83,73.2,72.82,73.02,39542.0,68.5807,68.9291,68.5713,68.7596,39542.0
2023-05-26 09:45:00,73.03,73.12,72.76,72.82,63709.0,68.769,68.8538,68.5148,68.5713,63709.0
2023-05-26 09:50:00,72.84,72.87,72.64,72.73,55173.0,68.5901,68.6184,68.4018,68.4865,55173.0
2023-05-26 09:55:00,72.72,72.84,72.7,72.8,62842.0,68.4771,68.5901,68.4583,68.5525,62842.0
2023-05-26 10:00:00,72.79,73.08,72.78,73.07,118942.0,68.543,68.8161,68.5336,68.8067,118942.0
2023-05-26 10:05:00,73.08,73.31,73.0,73.23,85852.0,68.8161,69.0327,68.7408,68.9574,85852.0
2023-05-26 10:10:00,73.24,73.46,73.16,73.36,168149.0,68.9668,69.1739,68.8915,69.0798,168149.0
2023-05-26 10:15:00,73.35,73.62,73.34,73.6,133715.0,69.0704,69.3246,69.0609,69.3058,133715.0
2023-05-26 10:20:00,73.61,73.7,73.49,73.68,57581.0,69.3152,69.3999,69.2022,69.3811,57581.0
2023-05-26 10:25:00,73.69,73.92,73.67,73.89,140887.0,69.3905,69.6071,69.3717,69.5789,140887.0
2023-05-26 10:30:00,73.9,73.98,73.86,73.93,99605.0,69.5883,69.6636,69.5506,69.6165,99605.0
2023-05-26 10:35:00,73.93,74.32,73.91,74.31,193103.0,69.6165,69.9838,69.5977,69.9744,193103.0
2023-05-26 10:40:00,74.31,74.56,74.28,74.32,183426.0,69.9744,70.2098,69.9461,69.9838,183426.0
2023-05-26 10:45:00,74.32,74.33,74.01,74.02,103572.0,69.9838,69.9932,69.6919,69.7013,103572.0
2023-05-26 10:50:00,74.01,74.07,73.73,73.75,68352.0,69.6919,69.7484,69.4282,69.447,68352.0
2023-05-26 10:55:00,73.75,73.88,73.69,73.77,121631.0,69.447,69.5694,69.3905,69.4659,121631.0
2023-05-26 11:00:00,73.78,73.89,73.72,73.72,44102.0,69.4753,69.5789,69.4188,69.4188,44102.0
2023-05-26 11:05:00,73.73,73.85,73.66,73.82,42887.0,69.4282,69.5412,69.3623,69.5129,42887.0
2023-05-26 11:10:00,73.81,73.83,73.67,73.72,45511.0,69.5035,69.5224,69.3717,69.4188,45511.0
2023-05-26 11:15:00,73.72,73.73,73.55,73.55,43612.0,69.4188,69.4282,69.2587,69.2587,43612.0
2023-05-26 11:20:00,73.55,73.57,73.42,73.43,77248.0,69.2587,69.2775,69.1363,69.1457,77248.0
2023-05-26 11:25:00,73.44,73.59,73.44,73.49,53466.0,69.1551,69.2964,69.1551,69.2022,53466.0
2023-05-26 11:30:00,73.49,73.64,73.44,73.64,111593.0,69.2022,69.3434,69.1551,69.3434,111593.0
2023-05-26 11:35:00,73.65,73.69,73.54,73.58,51816.0,69.3529,69.3905,69.2493,69.2869,51816.0
2023-05-26 11:40:00,73.58,73.71,73.51,73.63,71498.0,69.2869,69.4094,69.221,69.334,71498.0
2023-05-26 11:45:00,73.64,73.65,73.51,73.54,34774.0,69.3434,69.3529,69.221,69.2493,34774.0
2023-05-26 11:50:00,73.54,73.54,73.31,73.32,35748.0,69.2493,69.2493,69.0327,69.0421,35748.0
2023-05-26 11:55:00,73.31,73.32,73.2,73.28,25301.0,69.0327,69.0421,68.9291,69.0044,25301.0
2023-05-26 12:00:00,73.27,73.3,73.2,73.28,26975.0,68.995,69.0233,68.9291,69.0044,26975.0
2023-05-26 12:05:00,73.28,73.35,73.24,73.3,59142.0,69.0044,69.0704,68.9668,69.0233,59142.0
2023-05-26 12:10:00,73.31,73.41,73.29,73.41,35832.0,69.0327,69.1269,69.0139,69.1269,35832.0
2023-05-26 12:15:00,73.41,73.43,73.29,73.33,33772.0,69.1269,69.1457,69.0139,69.0515,33772.0
2023-05-26 12:20:00,73.34,73.45,73.31,73.43,21871.0,69.0609,69.1645,69.0327,69.1457,21871.0
2023-05-26 12:25:00,73.44,73.55,73.43,73.51,27938.0,69.1551,69.2587,69.1457,69.221,27938.0
2023-05-26 12:30:00,73.51,73.57,73.49,73.53,26299.0,69.221,69.2775,69.2022,69.2399,26299.0
2023-05-26 12:35:00,73.54,73.55,73.45,73.48,21254.0,69.2493,69.2587,69.1645,69.1928,21254.0
2023-05-26 12:40:00,73.48,73.5,73.42,73.49,16712.0,69.1928,69.2116,69.1363,69.2022,16712.0
2023-05-26 12:45:00,73.5,73.54,73.43,73.44,19823.0,69.2116,69.2493,69.1457,69.1551,19823.0
2023-05-26 12:50:00,73.44,73.5,73.42,73.47,27945.0,69.1551,69.2116,69.1363,69.1834,27945.0
2023-05-26 12:55:00,73.47,73.48,73.38,73.42,18962.0,69.1834,69.1928,69.0986,69.1363,18962.0
2023-05-26 13:00:00,73.42,73.48,73.4,73.45,26441.0,69.1363,69.1928,69.1174,69.1645,26441.0
2023-05-26 13:05:00,73.45,73.51,73.42,73.49,16405.0,69.1645,69.221,69.1363,69.2022,16405.0
2023-05-26 13:10:00,73.49,73.5,73.4,73.41,21801.0,69.2022,69.2116,69.1174,69.1269,21801.0
2023-05-26 13:15:00,73.4,73.42,73.29,73.33,17843.0,69.1174,69.1363,69.0139,69.0515,17843.0
2023-05-26 13:20:00,73.33,73.43,73.32,73.43,16954.0,69.0515,69.1457,69.0421,69.1457,16954.0
2023-05-26 13:25:00,73.42,73.53,73.4,73.51,24695.0,69.1363,69.2399,69.1174,69.221,24695.0
2023-05-26 13:30:00,73.5,73.6,73.48,73.59,26337.0,69.2116,69.3058,69.1928,69.2964,26337.0
2023-05-26 13:35:00,73.58,73.59,73.44,73.52,25962.0,69.2869,69.2964,69.1551,69.2304,25962.0
2023-05-26 13:40:00,73.51,73.51,73.47,73.5,20944.0,69.221,69.221,69.1834,69.2116,20944.0
2023-05-26 13:45:00,73.49,73.51,73.45,73.5,18752.0,69.2022,69.221,69.1645,69.2116,18752.0
2023-05-26 13:50:00,73.5,73.51,73.45,73.47,18753.0,69.2116,69.221,69.1645,69.1834,18753.0
2023-05-26 13:55:00,73.48,73.59,73.46,73.56,24788.0,69.1928,69.2964,69.1739,69.2681,24788.0
2023-05-26 14:00:00,73.56,73.63,73.54,73.54,28863.0,69.2681,69.334,69.2493,69.2493,28863.0
2023-05-26 14:05:00,73.55,73.56,73.44,73.46,17162.0,69.2587,69.2681,69.1551,69.1739,17162.0
2023-05-26 14:10:00,73.46,73.54,73.46,73.46,17819.0,69.1739,69.2493,69.1739,69.1739,17819.0
2023-05-26 14:15:00,73.46,73.5,73.41,73.49,55061.0,69.1739,69.2116,69.1269,69.2022,55061.0
2023-05-26 14:20:00,73.5,73.53,73.47,73.49,38326.0,69.2116,69.2399,69.1834,69.2022,38326.0
2023-05-26 14:25:00,73.49,73.68,73.49,73.66,35586.0,69.2022,69.3811,69.2022,69.3623,35586.0
2023-05-26 14:30:00,73.66,73.74,73.65,73.7,29815.0,69.3623,69.4376,69.3529,69.3999,29815.0
2023-05-26 14:35:00,73.71,73.85,73.71,73.84,23153.0,69.4094,69.5412,69.4094,69.5318,23153.0
2023-05-26 14:40:00,73.84,73.85,73.74,73.75,31535.0,69.5318,69.5412,69.4376,69.447,31535.0
2023-05-26 14:45:00,73.75,73.79,73.71,73.78,37198.0,69.447,69.4847,69.4094,69.4753,37198.0
2023-05-26 14:50:00,73.77,73.79,73.71,73.78,47230.0,69.4659,69.4847,69.4094,69.4753,47230.0
2023-05-26 14:55:00,73.79,73.85,73.76,73.81,33099.0,69.4847,69.5412,69.4564,69.5035,33099.0
2023-05-26 15:00:00,73.81,73.88,73.8,73.88,43843.0,69.5035,69.5694,69.4941,69.5694,43843.0
2023-05-26 15:05:00,73.87,73.87,73.8,73.84,35081.0,69.56,69.56,69.4941,69.5318,35081.0
2023-05-26 15:10:00,73.84,73.84,73.69,73.71,37272.0,69.5318,69.5318,69.3905,69.4094,37272.0
2023-05-26 15:15:00,73.7,73.72,73.64,73.69,47185.0,69.3999,69.4188,69.3434,69.3905,47185.0
2023-05-26 15:20:00,73.7,73.71,73.64,73.66,36160.0,69.3999,69.4094,69.3434,69.3623,36160.0
2023-05-26 15:25:00,73.66,73.7,73.6,73.67,56471.0,69.3623,69.3999,69.3058,69.3717,56471.0
2023-05-26 15:30:00,73.65,73.73,73.64,73.73,57682.0,69.3529,69.4282,69.3434,69.4282,57682.0
2023-05-26 15:35:00,73.73,73.83,73.72,73.81,69950.0,69.4282,69.5224,69.4188,69.5035,69950.0
2023-05-26 15:40:00,73.81,73.87,73.73,73.85,73768.0,69.5035,69.56,69.4282,69.5412,73768.0
2023-05-26 15:45:00,73.85,73.92,73.84,73.92,89545.0,69.5412,69.6071,69.5318,69.6071,89545.0
2023-05-26 15:50:00,73.91,73.95,73.81,73.93,157485.0,69.5977,69.6354,69.5035,69.6165,157485.0
2023-05-26 15:55:00,73.94,73.99,73.84,73.93,324810.0,69.6259,69.673,69.5318,69.6165,324810.0
2023-05-30 09:30:00,74.35,74.75,74.12,74.68,166835.0,70.012,70.3887,69.7954,70.3228,166835.0
2023-05-30 09:35:00,74.66,74.7,74.14,74.17,62281.0,70.3039,70.3416,69.8143,69.8425,62281.0
2023-05-30 09:40:00,74.15,74.3,74.12,74.23,57235.0,69.8237,69.9649,69.7954,69.899,57235.0
2023-05-30 09:45:00,74.27,74.34,74.14,74.23,92498.0,69.9367,70.0026,69.8143,69.899,92498.0
2023-05-30 09:50:00,74.23,74.29,73.93,73.94,41434.0,69.899,69.9555,69.6165,69.6259,41434.0
2023-05-30 09:55:00,73.92,74.0,73.77,73.84,35922.0,69.6071,69.6824,69.4659,69.5318,35922.0
2023-05-30 10:00:00,73.86,73.87,73.75,73.8,51592.0,69.5506,69.56,69.447,69.4941,51592.0
2023-05-30 10:05:00,73.8,73.98,73.73,73.95,69900.0,69.4941,69.6636,69.4282,69.6354,69900.0
2023-05-30 10:10:00,73.96,73.98,73.82,73.93,27425.0,69.6448,69.6636,69.5129,69.6165,27425.0
2023-05-30 10:15:00,73.94,74.02,73.9,73.96,45405.0,69.6259,69.7013,69.5883,69.6448,45405.0
2023-05-30 10:20:00,73.97,74.05,73.94,74.04,56682.0,69.6542,69.7295,69.6259,69.7201,56682.0
2023-05-30 10:25:00,74.05,74.05,73.77,73.92,35793.0,69.7295,69.7295,69.4659,69.6071,35793.0
2023-05-30 10:30:00,73.92,74.0,73.76,73.77,42852.0,69.6071,69.6824,69.4564,69.4659,42852.0
2023-05-30 10:35:00,73.77,73.78,73.58,73.62,32697.0,69.4659,69.4753,69.2869,69.3246,32697.0
2023-05-30 10:40:00,73.63,73.71,73.6,73.6,43058.0,69.334,69.4094,69.3058,69.3058,43058.0
2023-05-30 10:45:00,73.59,73.61,73.47,73.56,89672.0,69.2964,69.3152,69.1834,69.2681,89672.0
2023-05-30 10:50:00,73.56,73.77,73.52,73.67,47238.0,69.2681,69.4659,69.2304,69.3717,47238.0
2023-05-30 10:55:00,73.68,73.74,73.61,73.71,31245.0,69.3811,69.4376,69.3152,69.4094,31245.0
2023-05-30 11:00:00,73.69,73.7,73.53,73.6,38727.0,69.3905,69.3999,69.2399,69.3058,38727.0
2023-05-30 11:05:00,73.59,73.61,73.42,73.48,78949.0,69.2964,69.3152,69.1363,69.1928,78949.0
2023-05-30 11:10:00,73.48,73.61,73.48,73.59,48138.0,69.1928,69.3152,69.1928,69.2964,48138.0
2023-05-30 11:15:00,73.59,73.7,73.51,73.64,110560.0,69.2964,69.3999,69.221,69.3434,110560.0
2023-05-30 11:20:00,73.64,73.65,73.47,73.52,49667.0,69.3434,69.3529,69.1834,69.2304,49667.0
2023-05-30 11:25:00,73.53,73.6,73.48,73.59,50856.0,69.2399,69.3058,69.1928,69.2964,50856.0
2023-05-30 11:30:00,73.58,73.62,73.52,73.59,35441.0,69.2869,69.3246,69.2304,69.2964,35441.0
2023-05-30 11:35:00,73.59,73.63,73.55,73.6,53628.0,69.2964,69.334,69.2587,69.3058,53628.0
2023-05-30 11:40:00,73.6,73.63,73.54,73.57,40763.0,69.3058,69.334,69.2493,69.2775,40763.0
2023-05-30 11:45:00,73.57,73.65,73.53,73.63,32589.0,69.2775,69.3529,69.2399,69.334,32589.0
2023-05-30 11:50:00,73.64,73.65,73.42,73.44,51956.0,69.3434,69.3529,69.1363,69.1551,51956.0
2023-05-30 11:55:00,73.45,73.52,73.43,73.51,31945.0,69.1645,69.2304,69.1457,69.221,31945.0
2023-05-30 12:00:00,73.51,73.53,73.39,73.4,34813.0,69.221,69.2399,69.108,69.1174,34813.0
2023-05-30 12:05:00,73.41,73.47,73.39,73.42,24134.0,69.1269,69.1834,69.108,69.1363,24134.0
2023-05-30 12:10:00,73.44,73.45,73.29,73.3,32955.0,69.1551,69.1645,69.0139,69.0233,32955.0
2023-05-30 12:15:00,73.29,73.4,73.28,73.37,35230.0,69.0139,69.1174,69.0044,69.0892,35230.0
2023-05-30 12:20:00,73.38,73.42,73.29,73.36,21718.0,69.0986,69.1363,69.0139,69.0798,21718.0
2023-05-30 12:25:00,73.38,73.41,73.3,73.36,19124.0,69.0986,69.1269,69.0233,69.0798,19124.0
2023-05-30 12:30:00,73.35,73.36,73.29,73.34,20900.0,69.0704,69.0798,69.0139,69.0609,20900.0
2023-05-30 12:35:00,73.35,73.4,73.27,73.29,31144.0,69.0704,69.1174,68.995,69.0139,31144.0
2023-05-30 12:40:00,73.28,73.3,73.2,73.28,20887.0,69.0044,69.0233,68.9291,69.0044,20887.0
2023-05-30 12:45:00,73.27,73.32,73.25,73.31,17561.0,68.995,69.0421,68.9762,69.0327,17561.0
2023-05-30 12:50:00,73.31,73.45,73.29,73.45,14863.0,69.0327,69.1645,69.0139,69.1645,14863.0
2023-05-30 12:55:00,73.45,73.47,73.42,73.44,15167.0,69.1645,69.1834,69.1363,69.1551,15167.0
2023-05-30 13:00:00,73.43,73.44,73.29,73.31,40138.0,69.1457,69.1551,69.0139,69.0327,40138.0
2023-05-30 13:05:00,73.31,73.45,73.28,73.44,77870.0,69.0327,69.1645,69.0044,69.1551,77870.0
2023-05-30 13:10:00,73.43,73.43,73.28,73.31,44048.0,69.1457,69.1457,69.0044,69.0327,44048.0
2023-05-30 13:15:00,73.31,73.35,73.29,73.33,45608.0,69.0327,69.0704,69.0139,69.0515,45608.0
2023-05-30 13:20:00,73.34,73.46,73.33,73.44,21880.0,69.0609,69.1739,69.0515,69.1551,21880.0
2023-05-30 13:25:00,73.43,73.43,73.31,73.34,23270.0,69.1457,69.1457,69.0327,69.0609,23270.0
2023-05-30 13:30:00,73.31,73.39,73.25,73.35,17436.0,69.0327,69.108,68.9762,69.0704,17436.0
2023-05-30 13:35:00,73.34,73.36,73.26,73.3,58257.0,69.0609,69.0798,68.9856,69.0233,58257.0
2023-05-30 13:40:00,73.3,73.3,73.17,73.17,45816.0,69.0233,69.0233,68.9009,68.9009,45816.0
2023-05-30 13:45:00,73.18,73.19,73.11,73.13,54812.0,68.9103,68.9197,68.8444,68.8632,54812.0
2023-05-30 13:50:00,73.12,73.21,73.08,73.09,72406.0,68.8538,68.9385,68.8161,68.8255,72406.0
2023-05-30 13:55:00,73.08,73.09,72.93,72.97,45741.0,68.8161,68.8255,68.6749,68.7125,45741.0
2023-05-30 14:00:00,72.96,72.98,72.91,72.92,35713.0,68.7031,68.722,68.656,68.6655,35713.0
2023-05-30 14:05:00,72.91,73.02,72.89,72.92,35111.0,68.656,68.7596,68.6372,68.6655,35111.0
2023-05-30 14:10:00,72.89,72.98,72.84,72.95,43286.0,68.6372,68.722,68.5901,68.6937,43286.0
2023-05-30 14:15:00,72.96,73.09,72.96,73.08,47316.0,68.7031,68.8255,68.7031,68.8161,47316.0
2023-05-30 14:20:00,73.07,73.15,73.06,73.08,34096.0,68.8067,68.882,68.7973,68.8161,34096.0
2023-05-30 14:25:00,73.09,73.13,73.08,73.08,44110.0,68.8255,68.8632,68.8161,68.8161,44110.0
2023-05-30 14:30:00,73.09,73.19,73.08,73.19,32428.0,68.8255,68.9197,68.8161,68.9197,32428.0
2023-05-30 14:35:00,73.19,73.26,73.1,73.16,46766.0,68.9197,68.9856,68.835,68.8915,46766.0
2023-05-30 14:40:00,73.16,73.19,73.09,73.14,55318.0,68.8915,68.9197,68.8255,68.8726,55318.0
2023-05-30 14:45:00,73.14,73.14,72.99,73.01,33473.0,68.8726,68.8726,68.7314,68.7502,33473.0
2023-05-30 14:50:00,73.0,73.0,72.85,72.89,43827.0,68.7408,68.7408,68.5995,68.6372,43827.0
2023-05-30 14:55:00,72.89,72.96,72.86,72.88,47595.0,68.6372,68.7031,68.609,68.6278,47595.0
2023-05-30 15:00:00,72.87,72.95,72.81,72.91,71914.0,68.6184,68.6937,68.5619,68.656,71914.0
2023-05-30 15:05:00,72.91,72.92,72.83,72.91,48821.0,68.656,68.6655,68.5807,68.656,48821.0
2023-05-30 15:10:00,72.9,72.91,72.74,72.76,52451.0,68.6466,68.656,68.496,68.5148,52451.0
2023-05-30 15:15:00,72.75,72.84,72.7,72.81,42056.0,68.5054,68.5901,68.4583,68.5619,42056.0
2023-05-30 15:20:00,72.82,72.85,72.77,72.81,61076.0,68.5713,68.5995,68.5242,68.5619,61076.0
2023-05-30 15:25:00,72.81,72.84,72.74,72.77,45587.0,68.5619,68.5901,68.496,68.5242,45587.0
2023-05-30 15:30:00,72.77,72.9,72.77,72.88,54797.0,68.5242,68.6466,68.5242,68.6278,54797.0
2023-05-30 15:35:00,72.88,72.89,72.78,72.81,72837.0,68.6278,68.6372,68.5336,68.5619,72837.0
2023-05-30 15:40:00,72.81,72.81,72.75,72.79,69704.0,68.5619,68.5619,68.5054,68.543,69704.0
2023-05-30 15:45:00,72.8,72.82,72.72,72.81,124819.0,68.5525,68.5713,68.4771,68.5619,124819.0
2023-05-30 15:50:00,72.8,72.8,72.61,72.64,213887.0,68.5525,68.5525,68.3735,68.4018,213887.0
2023-05-30 15:55:00,72.63,72.79,72.55,72.68,560417.0,68.3924,68.543,68.317,68.4395,560417.0
2023-05-31 09:30:00,72.64,72.91,72.51,72.54,123266.0,68.4018,68.656,68.2794,68.3076,123266.0
2023-05-31 09:35:00,72.55,72.6,72.13,72.13,68195.0,68.317,68.3641,67.9215,67.9215,68195.0
2023-05-31 09:40:00,72.14,72.47,72.12,72.42,62431.0,67.931,68.2417,67.9121,68.1946,62431.0
2023-05-31 09:45:00,72.44,72.54,72.11,72.21,49149.0,68.2135,68.3076,67.9027,67.9969,49149.0
2023-05-31 09:50:00,72.22,72.34,72.19,72.32,39579.0,68.0063,68.1193,67.978,68.1005,39579.0
2023-05-31 09:55:00,72.32,72.33,72.18,72.18,112114.0,68.1005,68.1099,67.9686,67.9686,112114.0
2023-05-31 10:00:00,72.18,72.23,71.89,72.03,162165.0,67.9686,68.0157,67.6955,67.8274,162165.0
2023-05-31 10:05:00,72.03,72.07,71.92,72.02,88244.0,67.8274,67.865,67.7238,67.818,88244.0
2023-05-31 10:10:00,72.02,72.05,71.87,71.95,88149.0,67.818,67.8462,67.6767,67.752,88149.0
2023-05-31 10:15:00,71.95,72.16,71.91,72.14,71147.0,67.752,67.9498,67.7144,67.931,71147.0
2023-05-31 10:20:00,72.15,72.41,72.15,72.26,65194.0,67.9404,68.1852,67.9404,68.044,65194.0
2023-05-31 10:25:00,72.26,72.36,72.21,72.27,68950.0,68.044,68.1381,67.9969,68.0534,68950.0
2023-05-31 10:30:00,72.27,72.27,72.05,72.13,58817.0,68.0534,68.0534,67.8462,67.9215,58817.0
2023-05-31 10:35:00,72.14,72.16,72.06,72.12,59737.0,67.931,67.9498,67.8556,67.9121,59737.0
2023-05-31 10:40:00,72.13,72.14,72.05,72.14,28916.0,67.9215,67.931,67.8462,67.931,28916.0
2023-05-31 10:45:00,72.14,72.21,72.03,72.04,39550.0,67.931,67.9969,67.8274,67.8368,39550.0
2023-05-31 10:50:00,72.04,72.08,71.93,71.93,34375.0,67.8368,67.8745,67.7332,67.7332,34375.0
2023-05-31 10:55:00,71.93,72.19,71.91,72.17,77725.0,67.7332,67.978,67.7144,67.9592,77725.0
2023-05-31 11:00:00,72.17,72.18,72.03,72.07,29750.0,67.9592,67.9686,67.8274,67.865,29750.0
2023-05-31 11:05:00,72.07,72.12,72.03,72.06,33481.0,67.865,67.9121,67.8274,67.8556,33481.0
2023-05-31 11:10:00,72.05,72.12,72.0,72.11,30663.0,67.8462,67.9121,67.7991,67.9027,30663.0
2023-05-31 11:15:00,72.11,72.21,72.09,72.21,29964.0,67.9027,67.9969,67.8839,67.9969,29964.0
2023-05-31 11:20:00,72.22,72.41,72.2,72.41,44846.0,68.0063,68.1852,67.9875,68.1852,44846.0
2023-05-31 11:25:00,72.42,72.49,72.34,72.37,42541.0,68.1946,68.2605,68.1193,68.1475,42541.0
2023-05-31 11:30:00,72.36,72.58,72.35,72.58,59502.0,68.1381,68.3453,68.1287,68.3453,59502.0
2023-05-31 11:35:00,72.58,72.59,72.48,72.57,26442.0,68.3453,68.3547,68.2511,68.3359,26442.0
2023-05-31 11:40:00,72.56,72.68,72.56,72.59,26574.0,68.3265,68.4395,68.3265,68.3547,26574.0
2023-05-31 11:45:00,72.6,72.63,72.55,72.56,17749.0,68.3641,68.3924,68.317,68.3265,17749.0
2023-05-31 11:50:00,72.56,72.71,72.54,72.71,30031.0,68.3265,68.4677,68.3076,68.4677,30031.0
2023-05-31 11:55:00,72.71,72.74,72.61,72.64,26428.0,68.4677,68.496,68.3735,68.4018,26428.0
2023-05-31 12:00:00,72.64,72.79,72.63,72.79,39671.0,68.4018,68.543,68.3924,68.543,39671.0
2023-05-31 12:05:00,72.78,72.85,72.76,72.85,38523.0,68.5336,68.5995,68.5148,68.5995,38523.0
2023-05-31 12:10:00,72.86,73.0,72.85,73.0,70548.0,68.609,68.7408,68.5995,68.7408,70548.0
2023-05-31 12:15:00,73.0,73.16,73.0,73.0,77886.0,68.7408,68.8915,68.7408,68.7408,77886.0
2023-05-31 12:20:00,73.01,73.1,72.98,73.1,39536.0,68.7502,68.835,68.722,68.835,39536.0
2023-05-31 12:25:00,73.09,73.09,72.97,73.01,71256.0,68.8255,68.8255,68.7125,68.7502,71256.0
2023-05-31 12:30:00,73.01,73.06,72.96,73.02,36842.0,68.7502,68.7973,68.7031,68.7596,36842.0
2023-05-31 12:35:00,73.02,73.05,72.96,73.02,33595.0,68.7596,68.7879,68.7031,68.7596,33595.0
2023-05-31 12:40:00,73.02,73.24,72.99,73.17,125738.0,68.7596,68.9668,68.7314,68.9009,125738.0
2023-05-31 12:45:00,73.17,73.2,73.05,73.17,40587.0,68.9009,68.9291,68.7879,68.9009,40587.0
2023-05-31 12:50:00,73.17,73.17,72.93,72.93,31023.0,68.9009,68.9009,68.6749,68.6749,31023.0
2023-05-31 12:55:00,72.92,73.07,72.92,73.05,19769.0,68.6655,68.8067,68.6655,68.7879,19769.0
2023-05-31 13:00:00,73.05,73.05,72.98,73.01,32175.0,68.7879,68.7879,68.722,68.7502,32175.0
2023-05-31 13:05:00,73.01,73.03,72.96,73.02,55703.0,68.7502,68.769,68.7031,68.7596,55703.0
2023-05-31 13:10:00,73.01,73.03,72.96,73.0,49467.0,68.7502,68.769,68.7031,68.7408,49467.0
2023-05-31 13:15:00,73.0,73.04,72.96,73.02,31947.0,68.7408,68.7785,68.7031,68.7596,31947.0
2023-05-31 13:20:00,73.02,73.08,73.0,73.0,30471.0,68.7596,68.8161,68.7408,68.7408,30471.0
2023-05-31 13:25:00,73.0,73.06,73.0,73.06,26989.0,68.7408,68.7973,68.7408,68.7973,26989.0
2023-05-31 13:30:00,73.07,73.14,73.07,73.11,30074.0,68.8067,68.8726,68.8067,68.8444,30074.0
2023-05-31 13:35:00,73.12,73.23,73.0,73.17,70982.0,68.8538,68.9574,68.7408,68.9009,70982.0
2023-05-31 13:40:00,73.17,73.27,73.15,73.26,33865.0,68.9009,68.995,68.882,68.9856,33865.0
2023-05-31 13:45:00,73.27,73.32,73.2,73.27,43285.0,68.995,69.0421,68.9291,68.995,43285.0
2023-05-31 13:50:00,73.28,73.41,73.28,73.39,31674.0,69.0044,69.1269,69.0044,69.108,31674.0
2023-05-31 13:55:00,73.38,73.47,73.38,73.44,59778.0,69.0986,69.1834,69.0986,69.1551,59778.0
2023-05-31 14:00:00,73.45,73.45,73.33,73.38,46277.0,69.1645,69.1645,69.0515,69.0986,46277.0
2023-05-31 14:05:00,73.38,73.46,73.35,73.43,47173.0,69.0986,69.1739,69.0704,69.1457,47173.0
2023-05-31 14:10:00,73.44,73.59,73.43,73.47,78297.0,69.1551,69.2964,69.1457,69.1834,78297.0
2023-05-31 14:15:00,73.47,73.6,73.41,73.57,74312.0,69.1834,69.3058,69.1269,69.2775,74312.0
2023-05-31 14:20:00,73.58,73.65,73.54,73.62,34177.0,69.2869,69.3529,69.2493,69.3246,34177.0
2023-05-31 14:25:00,73.62,73.77,73.62,73.73,53186.0,69.3246,69.4659,69.3246,69.4282,53186.0
2023-05-31 14:30:00,73.72,73.72,73.61,73.61,44051.0,69.4188,69.4188,69.3152,69.3152,44051.0
2023-05-31 14:35:00,73.62,73.63,73.55,73.59,27691.0,69.3246,69.334,69.2587,69.2964,27691.0
2023-05-31 14:40:00,73.6,73.62,73.44,73.46,60717.0,69.3058,69.3246,69.1551,69.1739,60717.0
2023-05-31 14:45:00,73.47,73.48,73.42,73.47,37197.0,69.1834,69.1928,69.1363,69.1834,37197.0
2023-05-31 14:50:00,73.48,73.51,73.42,73.45,48624.0,69.1928,69.221,69.1363,69.1645,48624.0
2023-05-31 14:55:00,73.45,73.54,73.41,73.54,30436.0,69.1645,69.2493,69.1269,69.2493,30436.0
2023-05-31 15:00:00,73.55,73.62,73.54,73.58,64412.0,69.2587,69.3246,69.2493,69.2869,64412.0
2023-05-31 15:05:00,73.57,73.65,73.5,73.65,87266.0,69.2775,69.3529,69.2116,69.3529,87266.0
2023-05-31 15:10:00,73.65,73.69,73.52,73.53,58175.0,69.3529,69.3905,69.2304,69.2399,58175.0
2023-05-31 15:15:00,73.53,73.53,73.41,73.44,31888.0,69.2399,69.2399,69.1269,69.1551,31888.0
2023-05-31 15:20:00,73.43,73.5,73.4,73.46,47888.0,69.1457,69.2116,69.1174,69.1739,47888.0
2023-05-31 15:25:00,73.45,73.47,73.41,73.41,37141.0,69.1645,69.1834,69.1269,69.1269,37141.0
2023-05-31 15:30:00,73.4,73.45,73.35,73.44,56765.0,69.1174,69.1645,69.0704,69.1551,56765.0
2023-05-31 15:35:00,73.44,73.49,73.41,73.44,63308.0,69.1551,69.2022,69.1269,69.1551,63308.0
2023-05-31 15:40:00,73.44,73.5,73.36,73.5,69213.0,69.1551,69.2116,69.0798,69.2116,69213.0
2023-05-31 15:45:00,73.51,73.54,73.33,73.38,132013.0,69.221,69.2493,69.0515,69.0986,132013.0
2023-05-31 15:50:00,73.37,73.46,73.32,73.35,246090.0,69.0892,69.1739,69.0421,69.0704,246090.0
2023-05-31 15:55:00,73.34,73.48,73.33,73.46,622450.0,69.0609,69.1928,69.0515,69.1739,622450.0
2023-06-01 09:30:00,73.05,73.41,72.93,73.12,170384.0,68.7879,69.1269,68.6749,68.8538,170384.0
2023-06-01 09:35:00,73.17,73.43,73.07,73.2,44805.0,68.9009,69.1457,68.8067,68.9291,44805.0
2023-06-01 09:40:00,73.17,73.25,73.03,73.19,35501.0,68.9009,68.9762,68.769,68.9197,35501.0
2023-06-01 09:45:00,73.18,73.29,72.96,72.96,29710.0,68.9103,69.0139,68.7031,68.7031,29710.0
2023-06-01 09:50:00,72.94,72.98,72.7,72.77,42273.0,68.6843,68.722,68.4583,68.5242,42273.0
2023-06-01 09:55:00,72.76,72.77,72.47,72.59,77955.0,68.5148,68.5242,68.2417,68.3547,77955.0
2023-06-01 10:00:00,72.61,72.68,72.48,72.65,88914.0,68.3735,68.4395,68.2511,68.4112,88914.0
2023-06-01 10:05:00,72.66,72.89,72.59,72.87,52080.0,68.4206,68.6372,68.3547,68.6184,52080.0
2023-06-01 10:10:00,72.88,73.0,72.84,72.95,29887.0,68.6278,68.7408,68.5901,68.6937,29887.0
2023-06-01 10:15:00,72.95,73.01,72.81,72.82,49767.0,68.6937,68.7502,68.5619,68.5713,49767.0
2023-06-01 10:20:00,72.83,72.94,72.79,72.8,71451.0,68.5807,68.6843,68.543,68.5525,71451.0
2023-06-01 10:25:00,72.79,72.79,72.64,72.67,45535.0,68.543,68.543,68.4018,68.43,45535.0
2023-06-01 10:30:00,72.66,72.7,72.58,72.69,47669.0,68.4206,68.4583,68.3453,68.4489,47669.0
2023-06-01 10:35:00,72.69,72.73,72.48,72.51,39908.0,68.4489,68.4865,68.2511,68.2794,39908.0
2023-06-01 10:40:00,72.51,72.83,72.51,72.82,70819.0,68.2794,68.5807,68.2794,68.5713,70819.0
2023-06-01 10:45:00,72.83,72.93,72.69,72.74,49423.0,68.5807,68.6749,68.4489,68.496,49423.0
2023-06-01 10:50:00,72.75,73.02,72.72,73.02,34532.0,68.5054,68.7596,68.4771,68.7596,34532.0
2023-06-01 10:55:00,73.03,73.11,73.03,73.1,33364.0,68.769,68.8444,68.769,68.835,33364.0
2023-06-01 11:00:00,73.1,73.21,73.09,73.15,31073.0,68.835,68.9385,68.8255,68.882,31073.0
2023-06-01 11:05:00,73.15,73.15,72.91,72.92,33626.0,68.882,68.882,68.656,68.6655,33626.0
2023-06-01 11:10:00,72.92,72.94,72.87,72.88,17193.0,68.6655,68.6843,68.6184,68.6278,17193.0
2023-06-01 11:15:00,72.89,72.98,72.86,72.98,52447.0,68.6372,68.722,68.609,68.722,52447.0
2023-06-01 11:20:00,72.96,73.0,72.85,72.92,27849.0,68.7031,68.7408,68.5995,68.6655,27849.0
2023-06-01 11:25:00,72.93,72.94,72.77,72.77,50579.0,68.6749,68.6843,68.5242,68.5242,50579.0
2023-06-01 11:30:00,72.77,72.81,72.7,72.75,39895.0,68.5242,68.5619,68.4583,68.5054,39895.0
2023-06-01 11:35:00,72.76,72.8,72.7,72.72,44749.0,68.5148,68.5525,68.4583,68.4771,44749.0
2023-06-01 11:40:00,72.73,72.93,72.73,72.92,61802.0,68.4865,68.6749,68.4865,68.6655,61802.0
2023-06-01 11:45:00,72.93,72.97,72.79,72.81,40467.0,68.6749,68.7125,68.543,68.5619,40467.0
2023-06-01 11:50:00,72.8,72.81,72.7,72.77,19915.0,68.5525,68.5619,68.4583,68.5242,19915.0
2023-06-01 11:55:00,72.76,72.8,72.72,72.73,27957.0,68.5148,68.5525,68.4771,68.4865,27957.0
2023-06-01 12:00:00,72.73,72.77,72.68,72.75,40976.0,68.4865,68.5242,68.4395,68.5054,40976.0
2023-06-01 12:05:00,72.76,72.87,72.74,72.81,27759.0,68.5148,68.6184,68.496,68.5619,27759.0
2023-06-01 12:10:00,72.81,72.81,72.67,72.68,33069.0,68.5619,68.5619,68.43,68.4395,33069.0
2023-06-01 12:15:00,72.69,72.72,72.6,72.65,72144.0,68.4489,68.4771,68.3641,68.4112,72144.0
2023-06-01 12:20:00,72.65,72.72,72.64,72.65,65057.0,68.4112,68.4771,68.4018,68.4112,65057.0
2023-06-01 12:25:00,72.65,72.7,72.6,72.7,35216.0,68.4112,68.4583,68.3641,68.4583,35216.0
2023-06-01 12:30:00,72.7,72.71,72.61,72.63,31848.0,68.4583,68.4677,68.3735,68.3924,31848.0
2023-06-01 12:35:00,72.62,72.71,72.57,72.59,34450.0,68.383,68.4677,68.3359,68.3547,34450.0
2023-06-01 12:40:00,72.6,72.62,72.52,72.6,41606.0,68.3641,68.383,68.2888,68.3641,41606.0
2023-06-01 12:45:00,72.59,72.63,72.51,72.53,33204.0,68.3547,68.3924,68.2794,68.2982,33204.0
2023-06-01 12:50:00,72.53,72.54,72.48,72.49,46460.0,68.2982,68.3076,68.2511,68.2605,46460.0
2023-06-01 12:55:00,72.49,72.52,72.46,72.49,37561.0,68.2605,68.2888,68.2323,68.2605,37561.0
2023-06-01 13:00:00,72.5,72.6,72.5,72.54,33872.0,68.27,68.3641,68.27,68.3076,33872.0
2023-06-01 13:05:00,72.54,72.55,72.47,72.49,32043.0,68.3076,68.317,68.2417,68.2605,32043.0
2023-06-01 13:10:00,72.49,72.57,72.46,72.55,43700.0,68.2605,68.3359,68.2323,68.317,43700.0
2023-06-01 13:15:00,72.56,72.73,72.55,72.7,68353.0,68.3265,68.4865,68.317,68.4583,68353.0
2023-06-01 13:20:00,72.7,72.8,72.66,72.72,74275.0,68.4583,68.5525,68.4206,68.4771,74275.0
2023-06-01 13:25:00,72.71,72.76,72.66,72.74,93494.0,68.4677,68.5148,68.4206,68.496,93494.0
2023-06-01 13:30:00,72.75,72.8,72.68,72.8,26307.0,68.5054,68.5525,68.4395,68.5525,26307.0
2023-06-01 13:35:00,72.8,72.81,72.65,72.68,19754.0,68.5525,68.5619,68.4112,68.4395,19754.0
2023-06-01 13:40:00,72.7,72.74,72.63,72.7,28904.0,68.4583,68.496,68.3924,68.4583,28904.0
2023-06-01 13:45:00,72.71,72.78,72.71,72.75,28866.0,68.4677,68.5336,68.4677,68.5054,28866.0
2023-06-01 13:50:00,72.74,72.76,72.69,72.74,21277.0,68.496,68.5148,68.4489,68.496,21277.0
2023-06-01 13:55:00,72.76,72.77,72.71,72.73,18303.0,68.5148,68.5242,68.4677,68.4865,18303.0
2023-06-01 14:00:00,72.74,72.74,72.62,72.67,30696.0,68.496,68.496,68.383,68.43,30696.0
2023-06-01 14:05:00,72.67,72.72,72.61,72.7,66582.0,68.43,68.4771,68.3735,68.4583,66582.0
2023-06-01 14:10:00,72.72,72.74,72.66,72.72,25840.0,68.4771,68.496,68.4206,68.4771,25840.0
2023-06-01 14:15:00,72.72,72.73,72.6,72.62,31085.0,68.4771,68.4865,68.3641,68.383,31085.0
2023-06-01 14:20:00,72.61,72.64,72.56,72.62,27683.0,68.3735,68.4018,68.3265,68.383,27683.0
2023-06-01 14:25:00,72.62,72.67,72.59,72.6,36116.0,68.383,68.43,68.3547,68.3641,36116.0
2023-06-01 14:30:00,72.59,72.67,72.59,72.65,32793.0,68.3547,68.43,68.3547,68.4112,32793.0
2023-06-01 14:35:00,72.66,72.72,72.62,72.65,38661.0,68.4206,68.4771,68.383,68.4112,38661.0
2023-06-01 14:40:00,72.64,72.68,72.63,72.68,23614.0,68.4018,68.4395,68.3924,68.4395,23614.0
2023-06-01 14:45:00,72.69,72.83,72.68,72.79,31982.0,68.4489,68.5807,68.4395,68.543,31982.0
2023-06-01 14:50:00,72.8,72.85,72.77,72.78,23484.0,68.5525,68.5995,68.5242,68.5336,23484.0
2023-06-01 14:55:00,72.78,72.82,72.76,72.82,32740.0,68.5336,68.5713,68.5148,68.5713,32740.0
2023-06-01 15:00:00,72.82,72.95,72.82,72.93,26781.0,68.5713,68.6937,68.5713,68.6749,26781.0
2023-06-01 15:05:00,72.96,73.0,72.91,72.91,33405.0,68.7031,68.7408,68.656,68.656,33405.0
2023-06-01 15:10:00,72.91,72.97,72.88,72.97,31238.0,68.656,68.7125,68.6278,68.7125,31238.0
2023-06-01 15:15:00,72.97,73.01,72.95,72.95,31624.0,68.7125,68.7502,68.6937,68.6937,31624.0
2023-06-01 15:20:00,72.95,73.08,72.95,73.06,32669.0,68.6937,68.8161,68.6937,68.7973,32669.0
2023-06-01 15:25:00,73.05,73.11,72.97,72.97,48487.0,68.7879,68.8444,68.7125,68.7125,48487.0
2023-06-01 15:30:00,72.97,72.98,72.83,72.85,67348.0,68.7125,68.722,68.5807,68.5995,67348.0
2023-06-01 15:35:00,72.85,72.85,72.76,72.78,81269.0,68.5995,68.5995,68.5148,68.5336,81269.0
2023-06-01 15:40:00,72.78,72.9,72.77,72.9,65170.0,68.5336,68.6466,68.5242,68.6466,65170.0
2023-06-01 15:45:00,72.89,73.08,72.84,73.08,85670.0,68.6372,68.8161,68.5901,68.8161,85670.0
2023-06-01 15:50:00,73.09,73.09,72.81,72.85,157457.0,68.8255,68.8255,68.5619,68.5995,157457.0
2023-06-01 15:55:00,72.85,72.97,72.81,72.97,278116.0,68.5995,68.7125,68.5619,68.7125,278116.0
2023-06-02 09:30:00,73.04,73.26,72.72,72.73,229891.0,68.7785,68.9856,68.4771,68.4865,229891.0
2023-06-02 09:35:00,72.67,73.05,72.6,72.91,74455.0,68.43,68.7879,68.3641,68.656,74455.0
2023-06-02 09:40:00,72.9,73.09,72.9,73.02,62636.0,68.6466,68.8255,68.6466,68.7596,62636.0
2023-06-02 09:45:00,73.04,73.12,72.95,73.02,71051.0,68.7785,68.8538,68.6937,68.7596,71051.0
2023-06-02 09:50:00,73.02,73.1,72.82,72.82,59374.0,68.7596,68.835,68.5713,68.5713,59374.0
2023-06-02 09:55:00,72.81,72.83,72.64,72.68,61557.0,68.5619,68.5807,68.4018,68.4395,61557.0
2023-06-02 10:00:00,72.68,72.74,72.52,72.61,63734.0,68.4395,68.496,68.2888,68.3735,63734.0
2023-06-02 10:05:00,72.59,72.76,72.53,72.62,98419.0,68.3547,68.5148,68.2982,68.383,98419.0
2023-06-02 10:10:00,72.61,72.93,72.6,72.91,46461.0,68.3735,68.6749,68.3641,68.656,46461.0
2023-06-02 10:15:00,72.89,72.98,72.76,72.86,21291.0,68.6372,68.722,68.5148,68.609,21291.0
2023-06-02 10:20:00,72.87,72.93,72.83,72.89,21796.0,68.6184,68.6749,68.5807,68.6372,21796.0
2023-06-02 10:25:00,72.87,72.97,72.81,72.94,42563.0,68.6184,68.7125,68.5619,68.6843,42563.0
2023-06-02 10:30:00,72.94,73.12,72.9,73.08,38297.0,68.6843,68.8538,68.6466,68.8161,38297.0
2023-06-02 10:35:00,73.08,73.37,73.08,73.3,40385.0,68.8161,69.0892,68.8161,69.0233,40385.0
2023-06-02 10:40:00,73.3,73.32,73.11,73.13,23586.0,69.0233,69.0421,68.8444,68.8632,23586.0
2023-06-02 10:45:00,73.14,73.3,73.1,73.29,32067.0,68.8726,69.0233,68.835,69.0139,32067.0
2023-06-02 10:50:00,73.29,73.39,73.23,73.37,31243.0,69.0139,69.108,68.9574,69.0892,31243.0
2023-06-02 10:55:00,73.4,73.48,73.36,73.43,31089.0,69.1174,69.1928,69.0798,69.1457,31089.0
2023-06-02 11:00:00,73.43,73.71,73.43,73.68,50504.0,69.1457,69.4094,69.1457,69.3811,50504.0
2023-06-02 11:05:00,73.68,73.85,73.66,73.83,72341.0,69.3811,69.5412,69.3623,69.5224,72341.0
2023-06-02 11:10:00,73.82,73.83,73.67,73.72,48502.0,69.5129,69.5224,69.3717,69.4188,48502.0
2023-06-02 11:15:00,73.72,73.97,73.71,73.96,44031.0,69.4188,69.6542,69.4094,69.6448,44031.0
2023-06-02 11:20:00,73.96,74.0,73.84,73.84,61119.0,69.6448,69.6824,69.5318,69.5318,61119.0
2023-06-02 11:25:00,73.84,73.89,73.77,73.8,49749.0,69.5318,69.5789,69.4659,69.4941,49749.0
2023-06-02 11:30:00,73.79,73.88,73.77,73.85,28897.0,69.4847,69.5694,69.4659,69.5412,28897.0
2023-06-02 11:35:00,73.84,73.85,73.71,73.79,39202.0,69.5318,69.5412,69.4094,69.4847,39202.0
2023-06-02 11:40:00,73.8,73.85,73.72,73.76,20023.0,69.4941,69.5412,69.4188,69.4564,20023.0
2023-06-02 11:45:00,73.77,73.84,73.73,73.82,34603.0,69.4659,69.5318,69.4282,69.5129,34603.0
2023-06-02 11:50:00,73.82,73.83,73.75,73.83,24210.0,69.5129,69.5224,69.447,69.5224,24210.0
2023-06-02 11:55:00,73.84,73.93,73.82,73.87,29327.0,69.5318,69.6165,69.5129,69.56,29327.0
2023-06-02 12:00:00,73.88,73.9,73.81,73.82,17042.0,69.5694,69.5883,69.5035,69.5129,17042.0
2023-06-02 12:05:00,73.82,73.97,73.82,73.92,47074.0,69.5129,69.6542,69.5129,69.6071,47074.0
2023-06-02 12:10:00,73.93,73.99,73.88,73.93,24330.0,69.6165,69.673,69.5694,69.6165,24330.0
2023-06-02 12:15:00,73.93,73.94,73.76,73.76,45126.0,69.6165,69.6259,69.4564,69.4564,45126.0
2023-06-02 12:20:00,73.76,73.88,73.75,73.84,28786.0,69.4564,69.5694,69.447,69.5318,28786.0
2023-06-02 12:25:00,73.83,73.89,73.7,73.73,42277.0,69.5224,69.5789,69.3999,69.4282,42277.0
2023-06-02 12:30:00,73.71,73.73,73.58,73.65,30490.0,69.4094,69.4282,69.2869,69.3529,30490.0
2023-06-02 12:35:00,73.66,73.76,73.64,73.75,45695.0,69.3623,69.4564,69.3434,69.447,45695.0
2023-06-02 12:40:00,73.79,73.84,73.72,73.79,26804.0,69.4847,69.5318,69.4188,69.4847,26804.0
2023-06-02 12:45:00,73.79,73.97,73.79,73.93,33074.0,69.4847,69.6542,69.4847,69.6165,33074.0
2023-06-02 12:50:00,73.94,73.94,73.88,73.89,18527.0,69.6259,69.6259,69.5694,69.5789,18527.0
2023-06-02 12:55:00,73.89,73.97,73.87,73.94,23553.0,69.5789,69.6542,69.56,69.6259,23553.0
2023-06-02 13:00:00,73.94,73.95,73.89,73.92,25124.0,69.6259,69.6354,69.5789,69.6071,25124.0
2023-06-02 13:05:00,73.92,73.98,73.88,73.89,20386.0,69.6071,69.6636,69.5694,69.5789,20386.0
2023-06-02 13:10:00,73.88,73.89,73.81,73.83,21763.0,69.5694,69.5789,69.5035,69.5224,21763.0
2023-06-02 13:15:00,73.83,73.92,73.81,73.91,15110.0,69.5224,69.6071,69.5035,69.5977,15110.0
2023-06-02 13:20:00,73.92,73.99,73.91,73.93,16166.0,69.6071,69.673,69.5977,69.6165,16166.0
2023-06-02 13:25:00,73.93,73.94,73.83,73.84,23104.0,69.6165,69.6259,69.5224,69.5318,23104.0
2023-06-02 13:30:00,73.84,73.88,73.81,73.83,26972.0,69.5318,69.5694,69.5035,69.5224,26972.0
2023-06-02 13:35:00,73.83,73.85,73.79,73.81,34613.0,69.5224,69.5412,69.4847,69.5035,34613.0
2023-06-02 13:40:00,73.82,73.87,73.78,73.83,24218.0,69.5129,69.56,69.4753,69.5224,24218.0
2023-06-02 13:45:00,73.83,73.94,73.8,73.92,19830.0,69.5224,69.6259,69.4941,69.6071,19830.0
2023-06-02 13:50:00,73.92,73.93,73.85,73.9,48774.0,69.6071,69.6165,69.5412,69.5883,48774.0
2023-06-02 13:55:00,73.9,73.98,73.88,73.96,24636.0,69.5883,69.6636,69.5694,69.6448,24636.0
2023-06-02 14:00:00,73.95,74.02,73.92,73.98,28648.0,69.6354,69.7013,69.6071,69.6636,28648.0
2023-06-02 14:05:00,73.99,74.0,73.78,73.8,41598.0,69.673,69.6824,69.4753,69.4941,41598.0
2023-06-02 14:10:00,73.79,73.89,73.78,73.89,19375.0,69.4847,69.5789,69.4753,69.5789,19375.0
2023-06-02 14:15:00,73.89,73.94,73.85,73.87,22040.0,69.5789,69.6259,69.5412,69.56,22040.0
2023-06-02 14:20:00,73.87,73.94,73.87,73.94,27710.0,69.56,69.6259,69.56,69.6259,27710.0
2023-06-02 14:25:00,73.92,73.98,73.91,73.96,27125.0,69.6071,69.6636,69.5977,69.6448,27125.0
2023-06-02 14:30:00,73.97,73.99,73.92,73.92,19518.0,69.6542,69.673,69.6071,69.6071,19518.0
2023-06-02 14:35:00,73.92,74.07,73.91,74.04,136566.0,69.6071,69.7484,69.5977,69.7201,136566.0
2023-06-02 14:40:00,74.04,74.11,74.01,74.02,28444.0,69.7201,69.786,69.6919,69.7013,28444.0
2023-06-02 14:45:00,74.02,74.11,74.01,74.05,29586.0,69.7013,69.786,69.6919,69.7295,29586.0
2023-06-02 14:50:00,74.05,74.06,73.91,73.92,44566.0,69.7295,69.7389,69.5977,69.6071,44566.0
2023-06-02 14:55:00,73.92,74.04,73.89,74.03,29487.0,69.6071,69.7201,69.5789,69.7107,29487.0
2023-06-02 15:00:00,74.05,74.2,74.04,74.15,24394.0,69.7295,69.8708,69.7201,69.8237,24394.0
2023-06-02 15:05:00,74.15,74.16,74.04,74.04,27644.0,69.8237,69.8331,69.7201,69.7201,27644.0
2023-06-02 15:10:00,74.04,74.13,74.03,74.13,24581.0,69.7201,69.8049,69.7107,69.8049,24581.0
2023-06-02 15:15:00,74.13,74.15,74.09,74.11,29641.0,69.8049,69.8237,69.7672,69.786,29641.0
2023-06-02 15:20:00,74.1,74.12,73.95,73.97,55740.0,69.7766,69.7954,69.6354,69.6542,55740.0
2023-06-02 15:25:00,73.97,74.0,73.92,73.98,37062.0,69.6542,69.6824,69.6071,69.6636,37062.0
2023-06-02 15:30:00,73.98,73.99,73.86,73.9,46583.0,69.6636,69.673,69.5506,69.5883,46583.0
2023-06-02 15:35:00,73.9,73.98,73.89,73.94,37004.0,69.5883,69.6636,69.5789,69.6259,37004.0
2023-06-02 15:40:00,73.94,73.98,73.85,73.87,66961.0,69.6259,69.6636,69.5412,69.56,66961.0
2023-06-02 15:45:00,73.87,73.9,73.82,73.86,67194.0,69.56,69.5883,69.5129,69.5506,67194.0
2023-06-02 15:50:00,73.87,74.0,73.85,73.98,134530.0,69.56,69.6824,69.5412,69.6636,134530.0
2023-06-02 15:55:00,73.97,74.02,73.82,73.85,332109.0,69.6542,69.7013,69.5129,69.5412,332109.0
2023-06-05 09:30:00,74.15,74.25,73.89,74.12,127552.0,69.8237,69.9179,69.5789,69.7954,127552.0
2023-06-05 09:35:00,74.11,74.3,74.1,74.24,28535.0,69.786,69.9649,69.7766,69.9084,28535.0
2023-06-05 09:40:00,74.24,74.33,74.23,74.33,34916.0,69.9084,69.9932,69.899,69.9932,34916.0
2023-06-05 09:45:00,74.34,74.45,74.25,74.38,47702.0,70.0026,70.1062,69.9179,70.0403,47702.0
2023-06-05 09:50:00,74.37,74.4,74.29,74.4,10594.0,70.0309,70.0591,69.9555,70.0591,10594.0
2023-06-05 09:55:00,74.25,74.71,74.23,74.69,58948.0,69.9179,70.351,69.899,70.3322,58948.0
2023-06-05 10:00:00,74.71,74.89,74.52,74.57,65692.0,70.351,70.5205,70.1721,70.2192,65692.0
2023-06-05 10:05:00,74.57,74.63,74.43,74.59,56218.0,70.2192,70.2757,70.0874,70.238,56218.0
2023-06-05 10:10:00,74.6,74.78,74.5,74.72,51086.0,70.2474,70.4169,70.1533,70.3604,51086.0
2023-06-05 10:15:00,74.71,74.71,74.45,74.53,35315.0,70.351,70.351,70.1062,70.1815,35315.0
2023-06-05 10:20:00,74.53,74.53,74.35,74.42,59852.0,70.1815,70.1815,70.012,70.0779,59852.0
2023-06-05 10:25:00,74.41,74.5,74.38,74.42,36808.0,70.0685,70.1533,70.0403,70.0779,36808.0
2023-06-05 10:30:00,74.42,74.58,74.38,74.51,37134.0,70.0779,70.2286,70.0403,70.1627,37134.0
2023-06-05 10:35:00,74.5,74.51,74.32,74.46,27257.0,70.1533,70.1627,69.9838,70.1156,27257.0
2023-06-05 10:40:00,74.44,74.52,74.41,74.48,20203.0,70.0968,70.1721,70.0685,70.1344,20203.0
2023-06-05 10:45:00,74.48,74.51,74.37,74.47,37269.0,70.1344,70.1627,70.0309,70.125,37269.0
2023-06-05 10:50:00,74.47,74.51,74.27,74.3,25303.0,70.125,70.1627,69.9367,69.9649,25303.0
2023-06-05 10:55:00,74.29,74.3,74.18,74.29,28579.0,69.9555,69.9649,69.8519,69.9555,28579.0
2023-06-05 11:00:00,74.29,74.32,74.2,74.28,31157.0,69.9555,69.9838,69.8708,69.9461,31157.0
2023-06-05 11:05:00,74.3,74.3,74.24,74.28,20422.0,69.9649,69.9649,69.9084,69.9461,20422.0
2023-06-05 11:10:00,74.27,74.31,74.18,74.23,30885.0,69.9367,69.9744,69.8519,69.899,30885.0
2023-06-05 11:15:00,74.22,74.22,74.13,74.17,22888.0,69.8896,69.8896,69.8049,69.8425,22888.0
2023-06-05 11:20:00,74.17,74.18,74.09,74.12,35074.0,69.8425,69.8519,69.7672,69.7954,35074.0
2023-06-05 11:25:00,74.11,74.15,74.06,74.09,63589.0,69.786,69.8237,69.7389,69.7672,63589.0
2023-06-05 11:30:00,74.09,74.16,74.06,74.08,47213.0,69.7672,69.8331,69.7389,69.7578,47213.0
2023-06-05 11:35:00,74.09,74.1,73.96,73.96,38486.0,69.7672,69.7766,69.6448,69.6448,38486.0
2023-06-05 11:40:00,73.95,73.96,73.85,73.9,48207.0,69.6354,69.6448,69.5412,69.5883,48207.0
2023-06-05 11:45:00,73.89,73.97,73.88,73.95,27256.0,69.5789,69.6542,69.5694,69.6354,27256.0
2023-06-05 11:50:00,73.93,74.06,73.93,74.06,21862.0,69.6165,69.7389,69.6165,69.7389,21862.0
2023-06-05 11:55:00,74.06,74.07,73.86,73.91,34307.0,69.7389,69.7484,69.5506,69.5977,34307.0
2023-06-05 12:00:00,73.92,73.92,73.8,73.8,25491.0,69.6071,69.6071,69.4941,69.4941,25491.0
2023-06-05 12:05:00,73.81,73.92,73.8,73.91,23892.0,69.5035,69.6071,69.4941,69.5977,23892.0
2023-06-05 12:10:00,73.91,74.05,73.91,74.05,16797.0,69.5977,69.7295,69.5977,69.7295,16797.0
2023-06-05 12:15:00,74.05,74.08,74.01,74.05,17905.0,69.7295,69.7578,69.6919,69.7295,17905.0
2023-06-05 12:20:00,74.06,74.09,74.03,74.04,20521.0,69.7389,69.7672,69.7107,69.7201,20521.0
2023-06-05 12:25:00,74.05,74.11,74.02,74.06,25596.0,69.7295,69.786,69.7013,69.7389,25596.0
2023-06-05 12:30:00,74.06,74.08,73.98,74.01,17214.0,69.7389,69.7578,69.6636,69.6919,17214.0
2023-06-05 12:35:00,74.0,74.0,73.86,73.87,13596.0,69.6824,69.6824,69.5506,69.56,13596.0
2023-06-05 12:40:00,73.87,74.01,73.86,74.0,25785.0,69.56,69.6919,69.5506,69.6824,25785.0
2023-06-05 12:45:00,74.0,74.06,73.99,74.0,20815.0,69.6824,69.7389,69.673,69.6824,20815.0
2023-06-05 12:50:00,74.0,74.0,73.86,73.86,16963.0,69.6824,69.6824,69.5506,69.5506,16963.0
2023-06-05 12:55:00,73.86,73.88,73.81,73.88,18461.0,69.5506,69.5694,69.5035,69.5694,18461.0
2023-06-05 13:00:00,73.88,73.88,73.77,73.78,19836.0,69.5694,69.5694,69.4659,69.4753,19836.0
2023-06-05 13:05:00,73.78,73.82,73.74,73.81,19607.0,69.4753,69.5129,69.4376,69.5035,19607.0
2023-06-05 13:10:00,73.82,73.83,73.73,73.74,24959.0,69.5129,69.5224,69.4282,69.4376,24959.0
2023-06-05 13:15:00,73.75,73.76,73.59,73.7,52455.0,69.447,69.4564,69.2964,69.3999,52455.0
2023-06-05 13:20:00,73.7,73.75,73.64,73.68,29964.0,69.3999,69.447,69.3434,69.3811,29964.0
2023-06-05 13:25:00,73.67,73.68,73.51,73.53,38903.0,69.3717,69.3811,69.221,69.2399,38903.0
2023-06-05 13:30:00,73.52,73.56,73.45,73.48,32189.0,69.2304,69.2681,69.1645,69.1928,32189.0
2023-06-05 13:35:00,73.46,73.53,73.45,73.52,26394.0,69.1739,69.2399,69.1645,69.2304,26394.0
2023-06-05 13:40:00,73.52,73.54,73.47,73.51,22713.0,69.2304,69.2493,69.1834,69.221,22713.0
2023-06-05 13:45:00,73.5,73.66,73.48,73.65,30632.0,69.2116,69.3623,69.1928,69.3529,30632.0
2023-06-05 13:50:00,73.66,73.66,73.6,73.65,19200.0,69.3623,69.3623,69.3058,69.3529,19200.0
2023-06-05 13:55:00,73.64,73.73,73.63,73.69,18480.0,69.3434,69.4282,69.334,69.3905,18480.0
2023-06-05 14:00:00,73.69,73.69,73.63,73.67,21511.0,69.3905,69.3905,69.334,69.3717,21511.0
2023-06-05 14:05:00,73.66,73.68,73.58,73.63,37707.0,69.3623,69.3811,69.2869,69.334,37707.0
2023-06-05 14:10:00,73.64,73.64,73.55,73.6,30225.0,69.3434,69.3434,69.2587,69.3058,30225.0
2023-06-05 14:15:00,73.59,73.65,73.57,73.63,26106.0,69.2964,69.3529,69.2775,69.334,26106.0
2023-06-05 14:20:00,73.61,73.61,73.5,73.52,25929.0,69.3152,69.3152,69.2116,69.2304,25929.0
2023-06-05 14:25:00,73.5,73.52,73.44,73.49,43371.0,69.2116,69.2304,69.1551,69.2022,43371.0
2023-06-05 14:30:00,73.5,73.59,73.35,73.39,56843.0,69.2116,69.2964,69.0704,69.108,56843.0
2023-06-05 14:35:00,73.38,73.45,73.34,73.36,40257.0,69.0986,69.1645,69.0609,69.0798,40257.0
2023-06-05 14:40:00,73.36,73.45,73.34,73.41,25584.0,69.0798,69.1645,69.0609,69.1269,25584.0
2023-06-05 14:45:00,73.41,73.44,73.35,73.43,27879.0,69.1269,69.1551,69.0704,69.1457,27879.0
2023-06-05 14:50:00,73.44,73.56,73.41,73.56,44259.0,69.1551,69.2681,69.1269,69.2681,44259.0
2023-06-05 14:55:00,73.55,73.58,73.47,73.48,28975.0,69.2587,69.2869,69.1834,69.1928,28975.0
2023-06-05 15:00:00,73.48,73.5,73.34,73.35,41055.0,69.1928,69.2116,69.0609,69.0704,41055.0
2023-06-05 15:05:00,73.35,73.48,73.33,73.4,40655.0,69.0704,69.1928,69.0515,69.1174,40655.0
2023-06-05 15:10:00,73.4,73.54,73.4,73.53,33613.0,69.1174,69.2493,69.1174,69.2399,33613.0
2023-06-05 15:15:00,73.52,73.58,73.47,73.55,51472.0,69.2304,69.2869,69.1834,69.2587,51472.0
2023-06-05 15:20:00,73.56,73.64,73.56,73.64,39963.0,69.2681,69.3434,69.2681,69.3434,39963.0
2023-06-05 15:25:00,73.64,73.65,73.58,73.63,27238.0,69.3434,69.3529,69.2869,69.334,27238.0
2023-06-05 15:30:00,73.63,73.7,73.61,73.64,42581.0,69.334,69.3999,69.3152,69.3434,42581.0
2023-06-05 15:35:00,73.64,73.73,73.63,73.71,64242.0,69.3434,69.4282,69.334,69.4094,64242.0
2023-06-05 15:40:00,73.71,73.72,73.64,73.65,92109.0,69.4094,69.4188,69.3434,69.3529,92109.0
2023-06-05 15:45:00,73.65,73.7,73.6,73.69,118592.0,69.3529,69.3999,69.3058,69.3905,118592.0
2023-06-05 15:50:00,73.69,73.77,73.66,73.72,144704.0,69.3905,69.4659,69.3623,69.4188,144704.0
2023-06-05 15:55:00,73.71,73.71,73.58,73.58,342731.0,69.4094,69.4094,69.2869,69.2869,342731.0
2023-06-06 09:30:00,73.78,74.0,73.5,73.83,137286.0,69.4753,69.6824,69.2116,69.5224,137286.0
2023-06-06 09:35:00,73.83,73.86,73.59,73.67,39428.0,69.5224,69.5506,69.2964,69.3717,39428.0
2023-06-06 09:40:00,73.7,73.9,73.69,73.75,47843.0,69.3999,69.5883,69.3905,69.447,47843.0
2023-06-06 09:45:00,73.76,73.78,73.47,73.74,40335.0,69.4564,69.4753,69.1834,69.4376,40335.0
2023-06-06 09:50:00,73.76,73.95,73.73,73.86,49254.0,69.4564,69.6354,69.4282,69.5506,49254.0
2023-06-06 09:55:00,73.86,73.94,73.76,73.94,26202.0,69.5506,69.6259,69.4564,69.6259,26202.0
2023-06-06 10:00:00,73.95,74.03,73.91,74.02,38771.0,69.6354,69.7107,69.5977,69.7013,38771.0
2023-06-06 10:05:00,74.02,74.07,73.89,74.0,29122.0,69.7013,69.7484,69.5789,69.6824,29122.0
2023-06-06 10:10:00,74.0,74.07,73.95,74.06,37857.0,69.6824,69.7484,69.6354,69.7389,37857.0
2023-06-06 10:15:00,74.05,74.13,73.96,74.07,38281.0,69.7295,69.8049,69.6448,69.7484,38281.0
2023-06-06 10:20:00,74.08,74.08,73.86,73.88,23826.0,69.7578,69.7578,69.5506,69.5694,23826.0
2023-06-06 10:25:00,73.87,73.97,73.87,73.97,19665.0,69.56,69.6542,69.56,69.6542,19665.0
2023-06-06 10:30:00,73.98,74.06,73.95,74.03,32523.0,69.6636,69.7389,69.6354,69.7107,32523.0
2023-06-06 10:35:00,74.02,74.06,73.9,73.91,51926.0,69.7013,69.7389,69.5883,69.5977,51926.0
2023-06-06 10:40:00,73.92,74.03,73.86,74.03,38103.0,69.6071,69.7107,69.5506,69.7107,38103.0
2023-06-06 10:45:00,74.04,74.16,73.96,74.01,33957.0,69.7201,69.8331,69.6448,69.6919,33957.0
2023-06-06 10:50:00,74.02,74.07,73.97,73.99,23059.0,69.7013,69.7484,69.6542,69.673,23059.0
2023-06-06 10:55:00,73.99,74.0,73.88,73.93,34377.0,69.673,69.6824,69.5694,69.6165,34377.0
2023-06-06 11:00:00,73.92,74.03,73.92,74.01,23981.0,69.6071,69.7107,69.6071,69.6919,23981.0
2023-06-06 11:05:00,74.02,74.07,73.99,74.0,15738.0,69.7013,69.7484,69.673,69.6824,15738.0
2023-06-06 11:10:00,73.99,74.0,73.92,73.96,24565.0,69.673,69.6824,69.6071,69.6448,24565.0
2023-06-06 11:15:00,73.95,74.11,73.95,74.01,35165.0,69.6354,69.786,69.6354,69.6919,35165.0
2023-06-06 11:20:00,74.01,74.02,73.93,73.95,27408.0,69.6919,69.7013,69.6165,69.6354,27408.0
2023-06-06 11:25:00,73.95,74.03,73.9,74.03,34081.0,69.6354,69.7107,69.5883,69.7107,34081.0
2023-06-06 11:30:00,74.03,74.08,73.95,73.96,28327.0,69.7107,69.7578,69.6354,69.6448,28327.0
2023-06-06 11:35:00,73.96,74.08,73.94,74.08,25217.0,69.6448,69.7578,69.6259,69.7578,25217.0
2023-06-06 11:40:00,74.08,74.08,73.92,74.04,33003.0,69.7578,69.7578,69.6071,69.7201,33003.0
2023-06-06 11:45:00,74.03,74.11,74.02,74.04,27537.0,69.7107,69.786,69.7013,69.7201,27537.0
2023-06-06 11:50:00,74.05,74.12,74.01,74.08,67929.0,69.7295,69.7954,69.6919,69.7578,67929.0
2023-06-06 11:55:00,74.09,74.11,73.97,73.97,31370.0,69.7672,69.786,69.6542,69.6542,31370.0
2023-06-06 12:00:00,73.97,74.06,73.95,73.95,21214.0,69.6542,69.7389,69.6354,69.6354,21214.0
2023-06-06 12:05:00,73.95,74.02,73.93,74.0,51947.0,69.6354,69.7013,69.6165,69.6824,51947.0
2023-06-06 12:10:00,74.0,74.02,73.95,73.98,35822.0,69.6824,69.7013,69.6354,69.6636,35822.0
2023-06-06 12:15:00,73.98,74.06,73.97,74.03,21060.0,69.6636,69.7389,69.6542,69.7107,21060.0
2023-06-06 12:20:00,74.04,74.04,73.96,73.99,30120.0,69.7201,69.7201,69.6448,69.673,30120.0
2023-06-06 12:25:00,73.99,74.02,73.95,73.97,40606.0,69.673,69.7013,69.6354,69.6542,40606.0
2023-06-06 12:30:00,73.97,74.01,73.95,74.0,32824.0,69.6542,69.6919,69.6354,69.6824,32824.0
2023-06-06 12:35:00,73.98,74.0,73.92,73.95,30820.0,69.6636,69.6824,69.6071,69.6354,30820.0
2023-06-06 12:40:00,73.93,73.99,73.92,73.97,19333.0,69.6165,69.673,69.6071,69.6542,19333.0
2023-06-06 12:45:00,73.96,73.97,73.9,73.91,43630.0,69.6448,69.6542,69.5883,69.5977,43630.0
2023-06-06 12:50:00,73.91,73.97,73.9,73.96,18920.0,69.5977,69.6542,69.5883,69.6448,18920.0
2023-06-06 12:55:00,73.97,74.04,73.96,74.0,15903.0,69.6542,69.7201,69.6448,69.6824,15903.0
2023-06-06 13:00:00,73.98,73.99,73.9,73.92,16057.0,69.6636,69.673,69.5883,69.6071,16057.0
2023-06-06 13:05:00,73.91,74.02,73.9,74.02,13130.0,69.5977,69.7013,69.5883,69.7013,13130.0
2023-06-06 13:10:00,74.03,74.05,73.98,74.0,25623.0,69.7107,69.7295,69.6636,69.6824,25623.0
2023-06-06 13:15:00,74.0,74.02,73.9,73.91,30342.0,69.6824,69.7013,69.5883,69.5977,30342.0
2023-06-06 13:20:00,73.91,73.99,73.88,73.98,67604.0,69.5977,69.673,69.5694,69.6636,67604.0
2023-06-06 13:25:00,73.98,73.99,73.9,73.93,36026.0,69.6636,69.673,69.5883,69.6165,36026.0
2023-06-06 13:30:00,73.92,73.93,73.78,73.82,40321.0,69.6071,69.6165,69.4753,69.5129,40321.0
2023-06-06 13:35:00,73.82,73.85,73.77,73.78,21496.0,69.5129,69.5412,69.4659,69.4753,21496.0
2023-06-06 13:40:00,73.77,73.8,73.72,73.73,27631.0,69.4659,69.4941,69.4188,69.4282,27631.0
2023-06-06 13:45:00,73.74,73.76,73.59,73.61,20145.0,69.4376,69.4564,69.2964,69.3152,20145.0
2023-06-06 13:50:00,73.6,73.62,73.56,73.59,26014.0,69.3058,69.3246,69.2681,69.2964,26014.0
2023-06-06 13:55:00,73.59,73.66,73.52,73.62,57795.0,69.2964,69.3623,69.2304,69.3246,57795.0
2023-06-06 14:00:00,73.62,73.62,73.56,73.6,31371.0,69.3246,69.3246,69.2681,69.3058,31371.0
2023-06-06 14:05:00,73.61,73.61,73.5,73.51,35607.0,69.3152,69.3152,69.2116,69.221,35607.0
2023-06-06 14:10:00,73.51,73.58,73.47,73.48,28287.0,69.221,69.2869,69.1834,69.1928,28287.0
2023-06-06 14:15:00,73.49,73.53,73.45,73.47,17774.0,69.2022,69.2399,69.1645,69.1834,17774.0
2023-06-06 14:20:00,73.48,73.49,73.41,73.48,28330.0,69.1928,69.2022,69.1269,69.1928,28330.0
2023-06-06 14:25:00,73.48,73.56,73.45,73.56,23152.0,69.1928,69.2681,69.1645,69.2681,23152.0
2023-06-06 14:30:00,73.56,73.6,73.5,73.57,32715.0,69.2681,69.3058,69.2116,69.2775,32715.0
2023-06-06 14:35:00,73.57,73.57,73.51,73.52,13689.0,69.2775,69.2775,69.221,69.2304,13689.0
2023-06-06 14:40:00,73.51,73.58,73.5,73.56,22996.0,69.221,69.2869,69.2116,69.2681,22996.0
2023-06-06 14:45:00,73.56,73.58,73.51,73.53,15266.0,69.2681,69.2869,69.221,69.2399,15266.0
2023-06-06 14:50:00,73.55,73.64,73.53,73.64,46536.0,69.2587,69.3434,69.2399,69.3434,46536.0
2023-06-06 14:55:00,73.64,73.68,73.62,73.65,25063.0,69.3434,69.3811,69.3246,69.3529,25063.0
2023-06-06 15:00:00,73.65,73.7,73.65,73.7,32780.0,69.3529,69.3999,69.3529,69.3999,32780.0
2023-06-06 15:05:00,73.7,73.74,73.64,73.7,24190.0,69.3999,69.4376,69.3434,69.3999,24190.0
2023-06-06 15:10:00,73.7,73.74,73.67,73.69,20472.0,69.3999,69.4376,69.3717,69.3905,20472.0
2023-06-06 15:15:00,73.69,73.79,73.69,73.78,32894.0,69.3905,69.4847,69.3905,69.4753,32894.0
2023-06-06 15:20:00,73.79,73.79,73.75,73.77,24885.0,69.4847,69.4847,69.447,69.4659,24885.0
2023-06-06 15:25:00,73.77,73.82,73.72,73.8,37016.0,69.4659,69.5129,69.4188,69.4941,37016.0
2023-06-06 15:30:00,73.8,73.87,73.78,73.79,35216.0,69.4941,69.56,69.4753,69.4847,35216.0
2023-06-06 15:35:00,73.78,73.8,73.61,73.64,65365.0,69.4753,69.4941,69.3152,69.3434,65365.0
2023-06-06 15:40:00,73.63,73.63,73.54,73.59,87432.0,69.334,69.334,69.2493,69.2964,87432.0
2023-06-06 15:45:00,73.59,73.68,73.57,73.67,79838.0,69.2964,69.3811,69.2775,69.3717,79838.0
2023-06-06 15:50:00,73.67,73.68,73.53,73.58,144337.0,69.3717,69.3811,69.2399,69.2869,144337.0
2023-06-06 15:55:00,73.58,73.63,73.36,73.38,476205.0,69.2869,69.334,69.0798,69.0986,476205.0
2023-06-07 09:30:00,73.64,73.64,73.31,73.33,171247.0,69.3434,69.3434,69.0327,69.0515,171247.0
2023-06-07 09:35:00,73.32,73.61,73.28,73.57,23705.0,69.0421,69.3152,69.0044,69.2775,23705.0
2023-06-07 09:40:00,73.59,73.77,73.58,73.66,59926.0,69.2964,69.4659,69.2869,69.3623,59926.0
2023-06-07 09:45:00,73.67,73.84,73.54,73.82,57443.0,69.3717,69.5318,69.2493,69.5129,57443.0
2023-06-07 09:50:00,73.81,73.97,73.8,73.87,38541.0,69.5035,69.6542,69.4941,69.56,38541.0
2023-06-07 09:55:00,73.85,73.97,73.84,73.93,47007.0,69.5412,69.6542,69.5318,69.6165,47007.0
2023-06-07 10:00:00,73.93,73.96,73.8,73.85,68744.0,69.6165,69.6448,69.4941,69.5412,68744.0
2023-06-07 10:05:00,73.86,73.94,73.76,73.84,41002.0,69.5506,69.6259,69.4564,69.5318,41002.0
2023-06-07 10:10:00,73.85,73.91,73.76,73.84,37660.0,69.5412,69.5977,69.4564,69.5318,37660.0
2023-06-07 10:15:00,73.84,73.92,73.83,73.88,46182.0,69.5318,69.6071,69.5224,69.5694,46182.0
2023-06-07 10:20:00,73.88,73.92,73.77,73.79,29721.0,69.5694,69.6071,69.4659,69.4847,29721.0
2023-06-07 10:25:00,73.78,73.88,73.78,73.83,46534.0,69.4753,69.5694,69.4753,69.5224,46534.0
2023-06-07 10:30:00,73.82,73.86,73.74,73.78,32290.0,69.5129,69.5506,69.4376,69.4753,32290.0
2023-06-07 10:35:00,73.79,74.07,73.79,74.0,56103.0,69.4847,69.7484,69.4847,69.6824,56103.0
2023-06-07 10:40:00,73.99,74.18,73.98,74.15,31825.0,69.673,69.8519,69.6636,69.8237,31825.0
2023-06-07 10:45:00,74.16,74.24,74.16,74.2,36097.0,69.8331,69.9084,69.8331,69.8708,36097.0
2023-06-07 10:50:00,74.2,74.36,74.16,74.35,149107.0,69.8708,70.0214,69.8331,70.012,149107.0
2023-06-07 10:55:00,74.36,74.5,74.34,74.42,48052.0,70.0214,70.1533,70.0026,70.0779,48052.0
2023-06-07 11:00:00,74.42,74.42,74.2,74.28,148603.0,70.0779,70.0779,69.8708,69.9461,148603.0
2023-06-07 11:05:00,74.28,74.3,74.2,74.22,30780.0,69.9461,69.9649,69.8708,69.8896,30780.0
2023-06-07 11:10:00,74.22,74.44,74.22,74.41,57484.0,69.8896,70.0968,69.8896,70.0685,57484.0
2023-06-07 11:15:00,74.4,74.42,74.21,74.21,41056.0,70.0591,70.0779,69.8802,69.8802,41056.0
2023-06-07 11:20:00,74.2,74.24,74.05,74.07,68664.0,69.8708,69.9084,69.7295,69.7484,68664.0
2023-06-07 11:25:00,74.07,74.16,74.04,74.09,27678.0,69.7484,69.8331,69.7201,69.7672,27678.0
2023-06-07 11:30:00,74.09,74.09,73.95,74.0,44210.0,69.7672,69.7672,69.6354,69.6824,44210.0
2023-06-07 11:35:00,74.0,74.03,73.88,73.93,33957.0,69.6824,69.7107,69.5694,69.6165,33957.0
2023-06-07 11:40:00,73.92,74.1,73.9,74.06,48331.0,69.6071,69.7766,69.5883,69.7389,48331.0
2023-06-07 11:45:00,74.05,74.08,73.96,73.98,34104.0,69.7295,69.7578,69.6448,69.6636,34104.0
2023-06-07 11:50:00,73.98,73.99,73.86,73.93,24399.0,69.6636,69.673,69.5506,69.6165,24399.0
2023-06-07 11:55:00,73.92,73.92,73.79,73.81,33267.0,69.6071,69.6071,69.4847,69.5035,33267.0
2023-06-07 12:00:00,73.82,74.01,73.79,73.98,52733.0,69.5129,69.6919,69.4847,69.6636,52733.0
2023-06-07 12:05:00,74.0,74.08,74.0,74.08,15611.0,69.6824,69.7578,69.6824,69.7578,15611.0
2023-06-07 12:10:00,74.08,74.11,74.0,74.07,128788.0,69.7578,69.786,69.6824,69.7484,128788.0
2023-06-07 12:15:00,74.07,74.24,74.05,74.24,28146.0,69.7484,69.9084,69.7295,69.9084,28146.0
2023-06-07 12:20:00,74.22,74.25,74.16,74.17,31393.0,69.8896,69.9179,69.8331,69.8425,31393.0
2023-06-07 12:25:00,74.16,74.27,74.16,74.27,40783.0,69.8331,69.9367,69.8331,69.9367,40783.0
2023-06-07 12:30:00,74.27,74.4,74.21,74.38,39877.0,69.9367,70.0591,69.8802,70.0403,39877.0
2023-06-07 12:35:00,74.37,74.37,74.26,74.27,14668.0,70.0309,70.0309,69.9273,69.9367,14668.0
2023-06-07 12:40:00,74.27,74.3,74.23,74.23,45128.0,69.9367,69.9649,69.899,69.899,45128.0
2023-06-07 12:45:00,74.23,74.26,74.08,74.08,46940.0,69.899,69.9273,69.7578,69.7578,46940.0
2023-06-07 12:50:00,74.08,74.19,74.06,74.12,48851.0,69.7578,69.8614,69.7389,69.7954,48851.0
2023-06-07 12:55:00,74.12,74.18,74.03,74.18,49679.0,69.7954,69.8519,69.7107,69.8519,49679.0
2023-06-07 13:00:00,74.18,74.19,74.06,74.09,39903.0,69.8519,69.8614,69.7389,69.7672,39903.0
2023-06-07 13:05:00,74.08,74.09,74.0,74.03,48726.0,69.7578,69.7672,69.6824,69.7107,48726.0
2023-06-07 13:10:00,74.04,74.14,73.96,74.12,61413.0,69.7201,69.8143,69.6448,69.7954,61413.0
2023-06-07 13:15:00,74.13,74.18,74.11,74.12,34270.0,69.8049,69.8519,69.786,69.7954,34270.0
2023-06-07 13:20:00,74.13,74.13,74.0,74.03,45831.0,69.8049,69.8049,69.6824,69.7107,45831.0
2023-06-07 13:25:00,74.03,74.08,73.99,73.99,32231.0,69.7107,69.7578,69.673,69.673,32231.0
2023-06-07 13:30:00,73.98,74.04,73.95,73.96,28529.0,69.6636,69.7201,69.6354,69.6448,28529.0
2023-06-07 13:35:00,73.95,74.01,73.94,73.98,24149.0,69.6354,69.6919,69.6259,69.6636,24149.0
2023-06-07 13:40:00,73.96,73.99,73.86,73.92,28788.0,69.6448,69.673,69.5506,69.6071,28788.0
2023-06-07 13:45:00,73.92,73.98,73.91,73.96,26996.0,69.6071,69.6636,69.5977,69.6448,26996.0
2023-06-07 13:50:00,73.96,73.97,73.82,73.82,38296.0,69.6448,69.6542,69.5129,69.5129,38296.0
2023-06-07 13:55:00,73.82,73.92,73.82,73.88,40071.0,69.5129,69.6071,69.5129,69.5694,40071.0
2023-06-07 14:00:00,73.88,74.09,73.88,74.08,36703.0,69.5694,69.7672,69.5694,69.7578,36703.0
2023-06-07 14:05:00,74.08,74.15,74.0,74.01,25184.0,69.7578,69.8237,69.6824,69.6919,25184.0
2023-06-07 14:10:00,74.02,74.03,73.87,73.89,46752.0,69.7013,69.7107,69.56,69.5789,46752.0
2023-06-07 14:15:00,73.88,73.9,73.84,73.87,40767.0,69.5694,69.5883,69.5318,69.56,40767.0
2023-06-07 14:20:00,73.89,73.95,73.86,73.93,32143.0,69.5789,69.6354,69.5506,69.6165,32143.0
2023-06-07 14:25:00,73.93,73.98,73.9,73.92,17497.0,69.6165,69.6636,69.5883,69.6071,17497.0
2023-06-07 14:30:00,73.93,73.94,73.87,73.92,27343.0,69.6165,69.6259,69.56,69.6071,27343.0
2023-06-07 14:35:00,73.92,73.96,73.86,73.94,29811.0,69.6071,69.6448,69.5506,69.6259,29811.0
2023-06-07 14:40:00,73.94,74.07,73.92,74.06,39003.0,69.6259,69.7484,69.6071,69.7389,39003.0
2023-06-07 14:45:00,74.05,74.17,74.02,74.16,30560.0,69.7295,69.8425,69.7013,69.8331,30560.0
2023-06-07 14:50:00,74.17,74.19,74.09,74.11,34950.0,69.8425,69.8614,69.7672,69.786,34950.0
2023-06-07 14:55:00,74.11,74.16,74.07,74.15,23153.0,69.786,69.8331,69.7484,69.8237,23153.0
2023-06-07 15:00:00,74.14,74.15,74.08,74.11,30883.0,69.8143,69.8237,69.7578,69.786,30883.0
2023-06-07 15:05:00,74.11,74.16,74.07,74.1,31989.0,69.786,69.8331,69.7484,69.7766,31989.0
2023-06-07 15:10:00,74.1,74.2,74.07,74.2,54048.0,69.7766,69.8708,69.7484,69.8708,54048.0
2023-06-07 15:15:00,74.2,74.25,74.19,74.23,38222.0,69.8708,69.9179,69.8614,69.899,38222.0
2023-06-07 15:20:00,74.24,74.3,74.23,74.28,45497.0,69.9084,69.9649,69.899,69.9461,45497.0
2023-06-07 15:25:00,74.29,74.29,74.19,74.2,49444.0,69.9555,69.9555,69.8614,69.8708,49444.0
2023-06-07 15:30:00,74.2,74.26,74.17,74.21,52816.0,69.8708,69.9273,69.8425,69.8802,52816.0
2023-06-07 15:35:00,74.21,74.32,74.21,74.24,61518.0,69.8802,69.9838,69.8802,69.9084,61518.0
2023-06-07 15:40:00,74.24,74.36,74.23,74.24,101522.0,69.9084,70.0214,69.899,69.9084,101522.0
2023-06-07 15:45:00,74.24,74.24,74.13,74.17,148937.0,69.9084,69.9084,69.8049,69.8425,148937.0
2023-06-07 15:50:00,74.17,74.19,74.03,74.05,181064.0,69.8425,69.8614,69.7107,69.7295,181064.0
2023-06-07 15:55:00,74.05,74.21,74.02,74.17,372258.0,69.7295,69.8802,69.7013,69.8425,372258.0
2023-06-08 09:30:00,74.48,74.8,74.36,74.67,176814.0,70.1344,70.4358,70.0214,70.3133,176814.0
2023-06-08 09:35:00,74.73,74.77,74.31,74.36,50592.0,70.3698,70.4075,69.9744,70.0214,50592.0
2023-06-08 09:40:00,74.39,74.46,74.12,74.22,75089.0,70.0497,70.1156,69.7954,69.8896,75089.0
2023-06-08 09:45:00,74.22,74.3,74.13,74.25,41403.0,69.8896,69.9649,69.8049,69.9179,41403.0
2023-06-08 09:50:00,74.26,74.45,74.2,74.41,45863.0,69.9273,70.1062,69.8708,70.0685,45863.0
2023-06-08 09:55:00,74.4,74.49,74.28,74.48,47920.0,70.0591,70.1439,69.9461,70.1344,47920.0
2023-06-08 10:00:00,74.48,74.5,74.33,74.35,53509.0,70.1344,70.1533,69.9932,70.012,53509.0
2023-06-08 10:05:00,74.37,74.45,74.37,74.42,29210.0,70.0309,70.1062,70.0309,70.0779,29210.0
2023-06-08 10:10:00,74.42,74.47,74.39,74.46,34184.0,70.0779,70.125,70.0497,70.1156,34184.0
2023-06-08 10:15:00,74.46,74.57,74.43,74.51,26784.0,70.1156,70.2192,70.0874,70.1627,26784.0
2023-06-08 10:20:00,74.51,74.54,74.35,74.36,32554.0,70.1627,70.1909,70.012,70.0214,32554.0
2023-06-08 10:25:00,74.37,74.46,74.34,74.43,20076.0,70.0309,70.1156,70.0026,70.0874,20076.0
2023-06-08 10:30:00,74.42,74.47,74.36,74.42,26908.0,70.0779,70.125,70.0214,70.0779,26908.0
2023-06-08 10:35:00,74.42,74.49,74.36,74.44,25892.0,70.0779,70.1439,70.0214,70.0968,25892.0
2023-06-08 10:40:00,74.44,74.55,74.44,74.48,51776.0,70.0968,70.2003,70.0968,70.1344,51776.0
2023-06-08 10:45:00,74.48,74.51,74.35,74.39,25296.0,70.1344,70.1627,70.012,70.0497,25296.0
2023-06-08 10:50:00,74.42,74.42,74.26,74.37,34771.0,70.0779,70.0779,69.9273,70.0309,34771.0
2023-06-08 10:55:00,74.37,74.47,74.37,74.39,29133.0,70.0309,70.125,70.0309,70.0497,29133.0
2023-06-08 11:00:00,74.4,74.42,74.22,74.23,25991.0,70.0591,70.0779,69.8896,69.899,25991.0
2023-06-08 11:05:00,74.23,74.29,74.16,74.24,42931.0,69.899,69.9555,69.8331,69.9084,42931.0
2023-06-08 11:10:00,74.26,74.39,74.25,74.33,27229.0,69.9273,70.0497,69.9179,69.9932,27229.0
2023-06-08 11:15:00,74.34,74.37,74.17,74.17,35618.0,70.0026,70.0309,69.8425,69.8425,35618.0
2023-06-08 11:20:00,74.17,74.25,74.12,74.23,64524.0,69.8425,69.9179,69.7954,69.899,64524.0
2023-06-08 11:25:00,74.22,74.25,74.16,74.2,23594.0,69.8896,69.9179,69.8331,69.8708,23594.0
2023-06-08 11:30:00,74.2,74.24,74.17,74.23,32073.0,69.8708,69.9084,69.8425,69.899,32073.0
2023-06-08 11:35:00,74.23,74.25,74.19,74.23,29886.0,69.899,69.9179,69.8614,69.899,29886.0
2023-06-08 11:40:00,74.23,74.28,74.16,74.17,38854.0,69.899,69.9461,69.8331,69.8425,38854.0
2023-06-08 11:45:00,74.16,74.22,74.13,74.22,42295.0,69.8331,69.8896,69.8049,69.8896,42295.0
2023-06-08 11:50:00,74.22,74.22,74.15,74.16,33477.0,69.8896,69.8896,69.8237,69.8331,33477.0
2023-06-08 11:55:00,74.16,74.18,74.08,74.14,40977.0,69.8331,69.8519,69.7578,69.8143,40977.0
2023-06-08 12:00:00,74.14,74.2,74.06,74.18,30364.0,69.8143,69.8708,69.7389,69.8519,30364.0
2023-06-08 12:05:00,74.17,74.22,74.14,74.22,27982.0,69.8425,69.8896,69.8143,69.8896,27982.0
2023-06-08 12:10:00,74.22,74.35,74.22,74.25,50534.0,69.8896,70.012,69.8896,69.9179,50534.0
2023-06-08 12:15:00,74.27,74.41,74.24,74.39,58363.0,69.9367,70.0685,69.9084,70.0497,58363.0
2023-06-08 12:20:00,74.4,74.43,74.23,74.28,72388.0,70.0591,70.0874,69.899,69.9461,72388.0
2023-06-08 12:25:00,74.27,74.35,74.21,74.3,95648.0,69.9367,70.012,69.8802,69.9649,95648.0
2023-06-08 12:30:00,74.29,74.38,74.28,74.33,74846.0,69.9555,70.0403,69.9461,69.9932,74846.0
2023-06-08 12:35:00,74.34,74.69,74.28,74.66,1142328.0,70.0026,70.3322,69.9461,70.3039,1142328.0
2023-06-08 12:40:00,74.64,74.83,74.62,74.68,334852.0,70.2851,70.464,70.2663,70.3228,334852.0
2023-06-08 12:45:00,74.68,74.77,74.56,74.7,175097.0,70.3228,70.4075,70.2098,70.3416,175097.0
2023-06-08 12:50:00,74.7,74.71,74.57,74.62,121988.0,70.3416,70.351,70.2192,70.2663,121988.0
2023-06-08 12:55:00,74.62,74.69,74.61,74.67,151722.0,70.2663,70.3322,70.2568,70.3133,151722.0
2023-06-08 13:00:00,74.67,74.76,74.65,74.69,207392.0,70.3133,70.3981,70.2945,70.3322,207392.0
2023-06-08 13:05:00,74.69,74.71,74.62,74.66,104987.0,70.3322,70.351,70.2663,70.3039,104987.0
2023-06-08 13:10:00,74.66,74.69,74.57,74.59,96564.0,70.3039,70.3322,70.2192,70.238,96564.0
2023-06-08 13:15:00,74.57,74.66,74.56,74.65,76341.0,70.2192,70.3039,70.2098,70.2945,76341.0
2023-06-08 13:20:00,74.65,74.67,74.6,74.62,86766.0,70.2945,70.3133,70.2474,70.2663,86766.0
2023-06-08 13:25:00,74.62,74.81,74.6,74.76,84392.0,70.2663,70.4452,70.2474,70.3981,84392.0
2023-06-08 13:30:00,74.77,74.8,74.71,74.72,60798.0,70.4075,70.4358,70.351,70.3604,60798.0
2023-06-08 13:35:00,74.71,74.73,74.62,74.64,85468.0,70.351,70.3698,70.2663,70.2851,85468.0
2023-06-08 13:40:00,74.64,74.69,74.6,74.67,120759.0,70.2851,70.3322,70.2474,70.3133,120759.0
2023-06-08 13:45:00,74.66,74.79,74.63,74.78,89212.0,70.3039,70.4263,70.2757,70.4169,89212.0
2023-06-08 13:50:00,74.79,74.92,74.76,74.82,42129.0,70.4263,70.5488,70.3981,70.4546,42129.0
2023-06-08 13:55:00,74.81,74.94,74.81,74.94,29504.0,70.4452,70.5676,70.4452,70.5676,29504.0
2023-06-08 14:00:00,74.94,74.96,74.88,74.88,40311.0,70.5676,70.5864,70.5111,70.5111,40311.0
2023-06-08 14:05:00,74.88,74.91,74.73,74.74,53141.0,70.5111,70.5393,70.3698,70.3793,53141.0
2023-06-08 14:10:00,74.73,74.87,74.7,74.83,62570.0,70.3698,70.5017,70.3416,70.464,62570.0
2023-06-08 14:15:00,74.83,74.87,74.77,74.81,37943.0,70.464,70.5017,70.4075,70.4452,37943.0
2023-06-08 14:20:00,74.82,74.86,74.79,74.86,44446.0,70.4546,70.4923,70.4263,70.4923,44446.0
2023-06-08 14:25:00,74.85,74.87,74.8,74.81,113691.0,70.4828,70.5017,70.4358,70.4452,113691.0
2023-06-08 14:30:00,74.82,74.85,74.77,74.8,56120.0,70.4546,70.4828,70.4075,70.4358,56120.0
2023-06-08 14:35:00,74.81,74.84,74.77,74.78,52014.0,70.4452,70.4734,70.4075,70.4169,52014.0
2023-06-08 14:40:00,74.8,74.81,74.74,74.81,54106.0,70.4358,70.4452,70.3793,70.4452,54106.0
2023-06-08 14:45:00,74.82,74.84,74.75,74.8,50284.0,70.4546,70.4734,70.3887,70.4358,50284.0
2023-06-08 14:50:00,74.8,74.94,74.79,74.92,43360.0,70.4358,70.5676,70.4263,70.5488,43360.0
2023-06-08 14:55:00,74.92,74.95,74.89,74.92,34106.0,70.5488,70.577,70.5205,70.5488,34106.0
2023-06-08 15:00:00,74.92,74.98,74.9,74.94,56197.0,70.5488,70.6053,70.5299,70.5676,56197.0
2023-06-08 15:05:00,74.94,74.95,74.85,74.94,59714.0,70.5676,70.577,70.4828,70.5676,59714.0
2023-06-08 15:10:00,74.94,75.05,74.92,74.94,79019.0,70.5676,70.6712,70.5488,70.5676,79019.0
2023-06-08 15:15:00,74.92,74.94,74.85,74.87,33533.0,70.5488,70.5676,70.4828,70.5017,33533.0
2023-06-08 15:20:00,74.87,74.88,74.82,74.87,46817.0,70.5017,70.5111,70.4546,70.5017,46817.0
2023-06-08 15:25:00,74.87,74.9,74.84,74.89,57873.0,70.5017,70.5299,70.4734,70.5205,57873.0
2023-06-08 15:30:00,74.89,74.97,74.85,74.92,78946.0,70.5205,70.5958,70.4828,70.5488,78946.0
2023-06-08 15:35:00,74.92,74.96,74.91,74.95,84213.0,70.5488,70.5864,70.5393,70.577,84213.0
2023-06-08 15:40:00,74.95,75.12,74.95,75.09,91443.0,70.577,70.7371,70.577,70.7088,91443.0
2023-06-08 15:45:00,75.09,75.11,75.0,75.05,199431.0,70.7088,70.7277,70.6241,70.6712,199431.0
2023-06-08 15:50:00,75.05,75.09,74.95,74.99,253676.0,70.6712,70.7088,70.577,70.6147,253676.0
2023-06-08 15:55:00,74.99,75.0,74.88,74.9,519607.0,70.6147,70.6241,70.5111,70.5299,519607.0
2023-06-09 09:30:00,74.86,75.2,74.85,75.03,186080.0,70.4923,70.8124,70.4828,70.6523,186080.0
2023-06-09 09:35:00,75.02,75.08,74.84,75.02,68905.0,70.6429,70.6994,70.4734,70.6429,68905.0
2023-06-09 09:40:00,75.02,75.11,74.81,74.81,82232.0,70.6429,70.7277,70.4452,70.4452,82232.0
2023-06-09 09:45:00,74.81,74.88,74.65,74.88,45515.0,70.4452,70.5111,70.2945,70.5111,45515.0
2023-06-09 09:50:00,74.92,75.07,74.72,74.75,67834.0,70.5488,70.69,70.3604,70.3887,67834.0
2023-06-09 09:55:00,74.74,74.75,74.57,74.63,47527.0,70.3793,70.3887,70.2192,70.2757,47527.0
2023-06-09 10:00:00,74.63,74.75,74.62,74.73,107756.0,70.2757,70.3887,70.2663,70.3698,107756.0
2023-06-09 10:05:00,74.73,74.78,74.57,74.61,56926.0,70.3698,70.4169,70.2192,70.2568,56926.0
2023-06-09 10:10:00,74.61,74.81,74.6,74.78,54167.0,70.2568,70.4452,70.2474,70.4169,54167.0
2023-06-09 10:15:00,74.79,74.82,74.74,74.81,40674.0,70.4263,70.4546,70.3793,70.4452,40674.0
2023-06-09 10:20:00,74.8,74.82,74.65,74.69,46827.0,70.4358,70.4546,70.2945,70.3322,46827.0
2023-06-09 10:25:00,74.68,74.81,74.66,74.8,27338.0,70.3228,70.4452,70.3039,70.4358,27338.0
2023-06-09 10:30:00,74.8,74.81,74.69,74.72,55661.0,70.4358,70.4452,70.3322,70.3604,55661.0
2023-06-09 10:35:00,74.74,74.75,74.61,74.63,31644.0,70.3793,70.3887,70.2568,70.2757,31644.0
2023-06-09 10:40:00,74.62,74.78,74.6,74.76,49049.0,70.2663,70.4169,70.2474,70.3981,49049.0
2023-06-09 10:45:00,74.75,74.82,74.69,74.7,48739.0,70.3887,70.4546,70.3322,70.3416,48739.0
2023-06-09 10:50:00,74.7,74.75,74.6,74.61,37364.0,70.3416,70.3887,70.2474,70.2568,37364.0
2023-06-09 10:55:00,74.61,74.73,74.6,74.71,44506.0,70.2568,70.3698,70.2474,70.351,44506.0
2023-06-09 11:00:00,74.72,74.81,74.68,74.75,28824.0,70.3604,70.4452,70.3228,70.3887,28824.0
2023-06-09 11:05:00,74.74,74.84,74.73,74.77,32509.0,70.3793,70.4734,70.3698,70.4075,32509.0
2023-06-09 11:10:00,74.77,74.77,74.61,74.65,28075.0,70.4075,70.4075,70.2568,70.2945,28075.0
2023-06-09 11:15:00,74.63,74.68,74.6,74.65,36567.0,70.2757,70.3228,70.2474,70.2945,36567.0
2023-06-09 11:20:00,74.64,74.64,74.55,74.55,60682.0,70.2851,70.2851,70.2003,70.2003,60682.0
2023-06-09 11:25:00,74.55,74.55,74.43,74.48,46688.0,70.2003,70.2003,70.0874,70.1344,46688.0
2023-06-09 11:30:00,74.49,74.55,74.46,74.55,45259.0,70.1439,70.2003,70.1156,70.2003,45259.0
2023-06-09 11:35:00,74.55,74.59,74.5,74.56,32325.0,70.2003,70.238,70.1533,70.2098,32325.0
2023-06-09 11:40:00,74.56,74.6,74.53,74.55,22487.0,70.2098,70.2474,70.1815,70.2003,22487.0
2023-06-09 11:45:00,74.54,74.62,74.51,74.57,35680.0,70.1909,70.2663,70.1627,70.2192,35680.0
2023-06-09 11:50:00,74.58,74.58,74.5,74.53,24691.0,70.2286,70.2286,70.1533,70.1815,24691.0
2023-06-09 11:55:00,74.53,74.57,74.47,74.52,89065.0,70.1815,70.2192,70.125,70.1721,89065.0
2023-06-09 12:00:00,74.53,74.56,74.46,74.54,25701.0,70.1815,70.2098,70.1156,70.1909,25701.0
2023-06-09 12:05:00,74.54,74.56,74.46,74.5,31549.0,70.1909,70.2098,70.1156,70.1533,31549.0
2023-06-09 12:10:00,74.49,74.57,74.47,74.55,22063.0,70.1439,70.2192,70.125,70.2003,22063.0
2023-06-09 12:15:00,74.54,74.6,74.52,74.58,31729.0,70.1909,70.2474,70.1721,70.2286,31729.0
2023-06-09 12:20:00,74.59,74.6,74.55,74.56,27126.0,70.238,70.2474,70.2003,70.2098,27126.0
2023-06-09 12:25:00,74.57,74.62,74.49,74.56,41174.0,70.2192,70.2663,70.1439,70.2098,41174.0
2023-06-09 12:30:00,74.55,74.56,74.48,74.48,21427.0,70.2003,70.2098,70.1344,70.1344,21427.0
2023-06-09 12:35:00,74.47,74.53,74.44,74.53,23542.0,70.125,70.1815,70.0968,70.1815,23542.0
2023-06-09 12:40:00,74.54,74.59,74.51,74.53,48533.0,70.1909,70.238,70.1627,70.1815,48533.0
2023-06-09 12:45:00,74.53,74.54,74.37,74.37,42081.0,70.1815,70.1909,70.0309,70.0309,42081.0
2023-06-09 12:50:00,74.38,74.49,74.32,74.48,44149.0,70.0403,70.1439,69.9838,70.1344,44149.0
2023-06-09 12:55:00,74.48,74.5,74.45,74.5,11613.0,70.1344,70.1533,70.1062,70.1533,11613.0
2023-06-09 13:00:00,74.51,74.52,74.47,74.5,26266.0,70.1627,70.1721,70.125,70.1533,26266.0
2023-06-09 13:05:00,74.49,74.53,74.48,74.5,12819.0,70.1439,70.1815,70.1344,70.1533,12819.0
2023-06-09 13:10:00,74.5,74.52,74.46,74.48,17425.0,70.1533,70.1721,70.1156,70.1344,17425.0
2023-06-09 13:15:00,74.48,74.51,74.46,74.48,35273.0,70.1344,70.1627,70.1156,70.1344,35273.0
2023-06-09 13:20:00,74.47,74.47,74.37,74.38,32081.0,70.125,70.125,70.0309,70.0403,32081.0
2023-06-09 13:25:00,74.37,74.37,74.28,74.34,37133.0,70.0309,70.0309,69.9461,70.0026,37133.0
2023-06-09 13:30:00,74.35,74.41,74.34,74.37,24110.0,70.012,70.0685,70.0026,70.0309,24110.0
2023-06-09 13:35:00,74.38,74.4,74.35,74.38,22159.0,70.0403,70.0591,70.012,70.0403,22159.0
2023-06-09 13:40:00,74.38,74.43,74.36,74.38,14487.0,70.0403,70.0874,70.0214,70.0403,14487.0
2023-06-09 13:45:00,74.37,74.37,74.29,74.29,26485.0,70.0309,70.0309,69.9555,69.9555,26485.0
2023-06-09 13:50:00,74.31,74.33,74.25,74.26,18210.0,69.9744,69.9932,69.9179,69.9273,18210.0
2023-06-09 13:55:00,74.26,74.32,74.24,74.31,31070.0,69.9273,69.9838,69.9084,69.9744,31070.0
2023-06-09 14:00:00,74.32,74.32,74.29,74.31,14719.0,69.9838,69.9838,69.9555,69.9744,14719.0
2023-06-09 14:05:00,74.31,74.38,74.3,74.37,30076.0,69.9744,70.0403,69.9649,70.0309,30076.0
2023-06-09 14:10:00,74.38,74.38,74.31,74.37,31957.0,70.0403,70.0403,69.9744,70.0309,31957.0
2023-06-09 14:15:00,74.37,74.38,74.28,74.29,20155.0,70.0309,70.0403,69.9461,69.9555,20155.0
2023-06-09 14:20:00,74.28,74.3,74.24,74.25,26785.0,69.9461,69.9649,69.9084,69.9179,26785.0
2023-06-09 14:25:00,74.25,74.27,74.16,74.18,32259.0,69.9179,69.9367,69.8331,69.8519,32259.0
2023-06-09 14:30:00,74.18,74.25,74.16,74.18,34968.0,69.8519,69.9179,69.8331,69.8519,34968.0
2023-06-09 14:35:00,74.19,74.22,74.16,74.2,45746.0,69.8614,69.8896,69.8331,69.8708,45746.0
2023-06-09 14:40:00,74.19,74.22,74.18,74.22,28587.0,69.8614,69.8896,69.8519,69.8896,28587.0
2023-06-09 14:45:00,74.22,74.22,74.18,74.19,30142.0,69.8896,69.8896,69.8519,69.8614,30142.0
2023-06-09 14:50:00,74.18,74.21,74.13,74.14,28253.0,69.8519,69.8802,69.8049,69.8143,28253.0
2023-06-09 14:55:00,74.14,74.19,74.13,74.16,32891.0,69.8143,69.8614,69.8049,69.8331,32891.0
2023-06-09 15:00:00,74.17,74.24,74.16,74.22,32021.0,69.8425,69.9084,69.8331,69.8896,32021.0
2023-06-09 15:05:00,74.22,74.22,74.08,74.08,46920.0,69.8896,69.8896,69.7578,69.7578,46920.0
2023-06-09 15:10:00,74.09,74.09,74.05,74.06,34373.0,69.7672,69.7672,69.7295,69.7389,34373.0
2023-06-09 15:15:00,74.07,74.13,74.02,74.11,55456.0,69.7484,69.8049,69.7013,69.786,55456.0
2023-06-09 15:20:00,74.1,74.18,74.09,74.16,35579.0,69.7766,69.8519,69.7672,69.8331,35579.0
2023-06-09 15:25:00,74.16,74.16,74.05,74.07,27969.0,69.8331,69.8331,69.7295,69.7484,27969.0
2023-06-09 15:30:00,74.06,74.09,74.02,74.04,54111.0,69.7389,69.7672,69.7013,69.7201,54111.0
2023-06-09 15:35:00,74.03,74.09,74.0,74.06,77761.0,69.7107,69.7672,69.6824,69.7389,77761.0
2023-06-09 15:40:00,74.07,74.08,74.02,74.07,62929.0,69.7484,69.7578,69.7013,69.7484,62929.0
2023-06-09 15:45:00,74.06,74.11,74.02,74.06,90174.0,69.7389,69.786,69.7013,69.7389,90174.0
2023-06-09 15:50:00,74.07,74.14,74.05,74.14,143278.0,69.7484,69.8143,69.7295,69.8143,143278.0
2023-06-09 15:55:00,74.14,74.17,74.06,74.08,288333.0,69.8143,69.8425,69.7389,69.7578,288333.0
2023-06-12 09:30:00,74.41,74.47,74.13,74.16,113200.0,70.0685,70.125,69.8049,69.8331,113200.0
2023-06-12 09:35:00,74.19,74.28,73.97,74.08,82124.0,69.8614,69.9461,69.6542,69.7578,82124.0
2023-06-12 09:40:00,74.1,74.19,73.88,73.91,88259.0,69.7766,69.8614,69.5694,69.5977,88259.0
2023-06-12 09:45:00,73.92,73.93,73.69,73.83,146976.0,69.6071,69.6165,69.3905,69.5224,146976.0
2023-06-12 09:50:00,73.84,74.1,73.84,74.08,55037.0,69.5318,69.7766,69.5318,69.7578,55037.0
2023-06-12 09:55:00,74.07,74.09,73.85,73.88,82369.0,69.7484,69.7672,69.5412,69.5694,82369.0
2023-06-12 10:00:00,73.9,74.02,73.9,73.98,75888.0,69.5883,69.7013,69.5883,69.6636,75888.0
2023-06-12 10:05:00,73.99,74.12,73.95,74.03,63722.0,69.673,69.7954,69.6354,69.7107,63722.0
2023-06-12 10:10:00,74.03,74.05,73.93,73.96,89005.0,69.7107,69.7295,69.6165,69.6448,89005.0
2023-06-12 10:15:00,73.95,74.1,73.9,74.0,61398.0,69.6354,69.7766,69.5883,69.6824,61398.0
2023-06-12 10:20:00,74.0,74.02,73.89,73.95,31915.0,69.6824,69.7013,69.5789,69.6354,31915.0
2023-06-12 10:25:00,73.95,74.01,73.9,74.0,38746.0,69.6354,69.6919,69.5883,69.6824,38746.0
2023-06-12 10:30:00,74.0,74.17,73.93,74.11,51146.0,69.6824,69.8425,69.6165,69.786,51146.0
2023-06-12 10:35:00,74.12,74.12,73.86,73.87,25486.0,69.7954,69.7954,69.5506,69.56,25486.0
2023-06-12 10:40:00,73.87,73.91,73.85,73.88,29082.0,69.56,69.5977,69.5412,69.5694,29082.0
2023-06-12 10:45:00,73.88,73.88,73.68,73.73,120914.0,69.5694,69.5694,69.3811,69.4282,120914.0
2023-06-12 10:50:00,73.74,73.84,73.71,73.73,38815.0,69.4376,69.5318,69.4094,69.4282,38815.0
2023-06-12 10:55:00,73.73,73.87,73.72,73.86,50130.0,69.4282,69.56,69.4188,69.5506,50130.0
2023-06-12 11:00:00,73.86,73.92,73.84,73.88,41158.0,69.5506,69.6071,69.5318,69.5694,41158.0
2023-06-12 11:05:00,73.89,74.0,73.89,73.97,28242.0,69.5789,69.6824,69.5789,69.6542,28242.0
2023-06-12 11:10:00,73.97,74.01,73.95,73.98,36238.0,69.6542,69.6919,69.6354,69.6636,36238.0
2023-06-12 11:15:00,73.98,73.98,73.82,73.92,26385.0,69.6636,69.6636,69.5129,69.6071,26385.0
2023-06-12 11:20:00,73.92,74.06,73.92,74.04,34409.0,69.6071,69.7389,69.6071,69.7201,34409.0
2023-06-12 11:25:00,74.05,74.06,73.94,74.0,34161.0,69.7295,69.7389,69.6259,69.6824,34161.0
2023-06-12 11:30:00,74.01,74.04,73.96,74.01,61045.0,69.6919,69.7201,69.6448,69.6919,61045.0
2023-06-12 11:35:00,74.01,74.01,73.91,73.93,22818.0,69.6919,69.6919,69.5977,69.6165,22818.0
2023-06-12 11:40:00,73.94,74.02,73.93,74.01,32317.0,69.6259,69.7013,69.6165,69.6919,32317.0
2023-06-12 11:45:00,74.02,74.03,73.97,73.98,33918.0,69.7013,69.7107,69.6542,69.6636,33918.0
2023-06-12 11:50:00,73.98,73.98,73.83,73.89,23782.0,69.6636,69.6636,69.5224,69.5789,23782.0
2023-06-12 11:55:00,73.88,73.97,73.88,73.95,34842.0,69.5694,69.6542,69.5694,69.6354,34842.0
2023-06-12 12:00:00,73.95,74.03,73.92,73.99,27317.0,69.6354,69.7107,69.6071,69.673,27317.0
2023-06-12 12:05:00,74.0,74.05,73.99,74.0,27525.0,69.6824,69.7295,69.673,69.6824,27525.0
2023-06-12 12:10:00,74.0,74.02,73.97,73.97,48421.0,69.6824,69.7013,69.6542,69.6542,48421.0
2023-06-12 12:15:00,73.97,73.99,73.91,73.91,48398.0,69.6542,69.673,69.5977,69.5977,48398.0
2023-06-12 12:20:00,73.91,73.97,73.9,73.91,25686.0,69.5977,69.6542,69.5883,69.5977,25686.0
2023-06-12 12:25:00,73.9,73.91,73.86,73.9,17934.0,69.5883,69.5977,69.5506,69.5883,17934.0
2023-06-12 12:30:00,73.9,73.93,73.88,73.89,15739.0,69.5883,69.6165,69.5694,69.5789,15739.0
2023-06-12 12:35:00,73.89,73.96,73.88,73.95,23865.0,69.5789,69.6448,69.5694,69.6354,23865.0
2023-06-12 12:40:00,73.96,74.07,73.95,74.04,16211.0,69.6448,69.7484,69.6354,69.7201,16211.0
2023-06-12 12:45:00,74.05,74.06,73.99,74.03,25121.0,69.7295,69.7389,69.673,69.7107,25121.0
2023-06-12 12:50:00,74.04,74.04,73.95,73.96,22306.0,69.7201,69.7201,69.6354,69.6448,22306.0
2023-06-12 12:55:00,73.95,73.99,73.94,73.98,24746.0,69.6354,69.673,69.6259,69.6636,24746.0
2023-06-12 13:00:00,73.97,74.02,73.96,74.0,24387.0,69.6542,69.7013,69.6448,69.6824,24387.0
2023-06-12 13:05:00,74.0,74.01,73.86,73.89,23003.0,69.6824,69.6919,69.5506,69.5789,23003.0
2023-06-12 13:10:00,73.88,73.99,73.87,73.98,28878.0,69.5694,69.673,69.56,69.6636,28878.0
2023-06-12 13:15:00,73.98,74.03,73.95,74.03,44729.0,69.6636,69.7107,69.6354,69.7107,44729.0
2023-06-12 13:20:00,74.03,74.03,73.92,73.92,49037.0,69.7107,69.7107,69.6071,69.6071,49037.0
2023-06-12 13:25:00,73.92,73.92,73.85,73.91,22233.0,69.6071,69.6071,69.5412,69.5977,22233.0
2023-06-12 13:30:00,73.9,73.93,73.87,73.88,23435.0,69.5883,69.6165,69.56,69.5694,23435.0
2023-06-12 13:35:00,73.88,73.88,73.81,73.84,25642.0,69.5694,69.5694,69.5035,69.5318,25642.0
2023-06-12 13:40:00,73.84,73.91,73.83,73.9,22526.0,69.5318,69.5977,69.5224,69.5883,22526.0
2023-06-12 13:45:00,73.89,73.92,73.86,73.86,18187.0,69.5789,69.6071,69.5506,69.5506,18187.0
2023-06-12 13:50:00,73.86,73.87,73.77,73.79,26347.0,69.5506,69.56,69.4659,69.4847,26347.0
2023-06-12 13:55:00,73.78,73.79,73.74,73.78,30129.0,69.4753,69.4847,69.4376,69.4753,30129.0
2023-06-12 14:00:00,73.78,73.8,73.73,73.73,26723.0,69.4753,69.4941,69.4282,69.4282,26723.0
2023-06-12 14:05:00,73.73,73.89,73.73,73.87,36357.0,69.4282,69.5789,69.4282,69.56,36357.0
2023-06-12 14:10:00,73.88,73.88,73.83,73.83,22158.0,69.5694,69.5694,69.5224,69.5224,22158.0
2023-06-12 14:15:00,73.84,73.86,73.79,73.8,24098.0,69.5318,69.5506,69.4847,69.4941,24098.0
2023-06-12 14:20:00,73.8,73.8,73.72,73.75,46531.0,69.4941,69.4941,69.4188,69.447,46531.0
2023-06-12 14:25:00,73.74,73.82,73.73,73.82,24808.0,69.4376,69.5129,69.4282,69.5129,24808.0
2023-06-12 14:30:00,73.82,73.82,73.78,73.81,22454.0,69.5129,69.5129,69.4753,69.5035,22454.0
2023-06-12 14:35:00,73.81,73.86,73.79,73.81,29374.0,69.5035,69.5506,69.4847,69.5035,29374.0
2023-06-12 14:40:00,73.81,73.87,73.79,73.82,46305.0,69.5035,69.56,69.4847,69.5129,46305.0
2023-06-12 14:45:00,73.82,73.89,73.81,73.87,49272.0,69.5129,69.5789,69.5035,69.56,49272.0
2023-06-12 14:50:00,73.88,73.95,73.86,73.95,37902.0,69.5694,69.6354,69.5506,69.6354,37902.0
2023-06-12 14:55:00,73.95,73.98,73.91,73.97,49063.0,69.6354,69.6636,69.5977,69.6542,49063.0
2023-06-12 15:00:00,73.97,73.98,73.9,73.91,26279.0,69.6542,69.6636,69.5883,69.5977,26279.0
2023-06-12 15:05:00,73.9,73.95,73.88,73.94,46525.0,69.5883,69.6354,69.5694,69.6259,46525.0
2023-06-12 15:10:00,73.93,74.04,73.92,74.02,46245.0,69.6165,69.7201,69.6071,69.7013,46245.0
2023-06-12 15:15:00,74.02,74.06,73.96,73.97,35726.0,69.7013,69.7389,69.6448,69.6542,35726.0
2023-06-12 15:20:00,73.97,74.04,73.96,74.03,30830.0,69.6542,69.7201,69.6448,69.7107,30830.0
2023-06-12 15:25:00,74.04,74.09,74.02,74.07,127934.0,69.7201,69.7672,69.7013,69.7484,127934.0
2023-06-12 15:30:00,74.07,74.08,73.96,73.98,53436.0,69.7484,69.7578,69.6448,69.6636,53436.0
2023-06-12 15:35:00,73.98,74.07,73.94,74.05,93898.0,69.6636,69.7484,69.6259,69.7295,93898.0
2023-06-12 15:40:00,74.05,74.15,74.04,74.13,63726.0,69.7295,69.8237,69.7201,69.8049,63726.0
2023-06-12 15:45:00,74.13,74.15,74.06,74.1,82265.0,69.8049,69.8237,69.7389,69.7766,82265.0
2023-06-12 15:50:00,74.1,74.13,73.96,73.97,166703.0,69.7766,69.8049,69.6448,69.6542,166703.0
2023-06-12 15:55:00,73.97,74.02,73.94,73.98,495682.0,69.6542,69.7013,69.6259,69.6636,495682.0
2023-06-13 09:30:00,73.9,74.05,73.75,73.95,181672.0,69.5883,69.7295,69.447,69.6354,181672.0
2023-06-13 09:35:00,73.97,74.09,73.95,74.07,71735.0,69.6542,69.7672,69.6354,69.7484,71735.0
2023-06-13 09:40:00,74.06,74.18,74.03,74.07,88330.0,69.7389,69.8519,69.7107,69.7484,88330.0
2023-06-13 09:45:00,74.08,74.18,74.01,74.16,120405.0,69.7578,69.8519,69.6919,69.8331,120405.0
2023-06-13 09:50:00,74.17,74.31,74.08,74.14,142805.0,69.8425,69.9744,69.7578,69.8143,142805.0
2023-06-13 09:55:00,74.14,74.25,74.08,74.13,57917.0,69.8143,69.9179,69.7578,69.8049,57917.0
2023-06-13 10:00:00,74.14,74.2,73.94,73.99,84589.0,69.8143,69.8708,69.6259,69.673,84589.0
2023-06-13 10:05:00,73.99,74.16,73.97,74.01,77635.0,69.673,69.8331,69.6542,69.6919,77635.0
2023-06-13 10:10:00,74.01,74.11,73.98,74.08,71619.0,69.6919,69.786,69.6636,69.7578,71619.0
2023-06-13 10:15:00,74.08,74.17,73.93,74.11,134783.0,69.7578,69.8425,69.6165,69.786,134783.0
2023-06-13 10:20:00,74.12,74.36,74.08,74.29,162706.0,69.7954,70.0214,69.7578,69.9555,162706.0
2023-06-13 10:25:00,74.31,74.46,74.27,74.45,75045.0,69.9744,70.1156,69.9367,70.1062,75045.0
2023-06-13 10:30:00,74.44,74.49,74.4,74.46,84252.0,70.0968,70.1439,70.0591,70.1156,84252.0
2023-06-13 10:35:00,74.46,74.52,74.24,74.28,241086.0,70.1156,70.1721,69.9084,69.9461,241086.0
2023-06-13 10:40:00,74.27,74.32,74.21,74.29,91210.0,69.9367,69.9838,69.8802,69.9555,91210.0
2023-06-13 10:45:00,74.3,74.49,74.3,74.35,140671.0,69.9649,70.1439,69.9649,70.012,140671.0
2023-06-13 10:50:00,74.35,74.4,74.3,74.38,74146.0,70.012,70.0591,69.9649,70.0403,74146.0
2023-06-13 10:55:00,74.38,74.4,74.35,74.4,88813.0,70.0403,70.0591,70.012,70.0591,88813.0
2023-06-13 11:00:00,74.4,74.44,74.33,74.39,181650.0,70.0591,70.0968,69.9932,70.0497,181650.0
2023-06-13 11:05:00,74.38,74.51,74.38,74.48,63190.0,70.0403,70.1627,70.0403,70.1344,63190.0
2023-06-13 11:10:00,74.49,74.57,74.48,74.51,64896.0,70.1439,70.2192,70.1344,70.1627,64896.0
2023-06-13 11:15:00,74.52,74.57,74.42,74.44,51629.0,70.1721,70.2192,70.0779,70.0968,51629.0
2023-06-13 11:20:00,74.45,74.51,74.4,74.47,92159.0,70.1062,70.1627,70.0591,70.125,92159.0
2023-06-13 11:25:00,74.47,74.5,74.31,74.34,37235.0,70.125,70.1533,69.9744,70.0026,37235.0
2023-06-13 11:30:00,74.34,74.43,74.28,74.32,42449.0,70.0026,70.0874,69.9461,69.9838,42449.0
2023-06-13 11:35:00,74.33,74.34,74.25,74.28,33902.0,69.9932,70.0026,69.9179,69.9461,33902.0
2023-06-13 11:40:00,74.28,74.45,74.28,74.45,44622.0,69.9461,70.1062,69.9461,70.1062,44622.0
2023-06-13 11:45:00,74.45,74.47,74.38,74.42,34316.0,70.1062,70.125,70.0403,70.0779,34316.0
2023-06-13 11:50:00,74.43,74.49,74.43,74.43,30311.0,70.0874,70.1439,70.0874,70.0874,30311.0
2023-06-13 11:55:00,74.44,74.45,74.33,74.33,46869.0,70.0968,70.1062,69.9932,69.9932,46869.0
2023-06-13 12:00:00,74.34,74.34,74.28,74.33,41222.0,70.0026,70.0026,69.9461,69.9932,41222.0
2023-06-13 12:05:00,74.33,74.37,74.28,74.36,40030.0,69.9932,70.0309,69.9461,70.0214,40030.0
2023-06-13 12:10:00,74.35,74.42,74.35,74.4,39131.0,70.012,70.0779,70.012,70.0591,39131.0
2023-06-13 12:15:00,74.4,74.46,74.34,74.46,40138.0,70.0591,70.1156,70.0026,70.1156,40138.0
2023-06-13 12:20:00,74.46,74.57,74.46,74.5,52642.0,70.1156,70.2192,70.1156,70.1533,52642.0
2023-06-13 12:25:00,74.51,74.53,74.48,74.51,35495.0,70.1627,70.1815,70.1344,70.1627,35495.0
2023-06-13 12:30:00,74.52,74.56,74.51,74.53,31309.0,70.1721,70.2098,70.1627,70.1815,31309.0
2023-06-13 12:35:00,74.53,74.54,74.42,74.5,72322.0,70.1815,70.1909,70.0779,70.1533,72322.0
2023-06-13 12:40:00,74.5,74.53,74.47,74.5,61141.0,70.1533,70.1815,70.125,70.1533,61141.0
2023-06-13 12:45:00,74.49,74.51,74.4,74.41,49599.0,70.1439,70.1627,70.0591,70.0685,49599.0
2023-06-13 12:50:00,74.41,74.45,74.34,74.44,32065.0,70.0685,70.1062,70.0026,70.0968,32065.0
2023-06-13 12:55:00,74.43,74.43,74.36,74.43,31362.0,70.0874,70.0874,70.0214,70.0874,31362.0
2023-06-13 13:00:00,74.44,74.53,74.44,74.48,48115.0,70.0968,70.1815,70.0968,70.1344,48115.0
2023-06-13 13:05:00,74.48,74.52,74.41,74.45,37900.0,70.1344,70.1721,70.0685,70.1062,37900.0
2023-06-13 13:10:00,74.45,74.49,74.42,74.47,31618.0,70.1062,70.1439,70.0779,70.125,31618.0
2023-06-13 13:15:00,74.47,74.5,74.43,74.49,60708.0,70.125,70.1533,70.0874,70.1439,60708.0
2023-06-13 13:20:00,74.48,74.5,74.43,74.44,53194.0,70.1344,70.1533,70.0874,70.0968,53194.0
2023-06-13 13:25:00,74.44,74.44,74.37,74.41,56265.0,70.0968,70.0968,70.0309,70.0685,56265.0
2023-06-13 13:30:00,74.41,74.46,74.38,74.42,82782.0,70.0685,70.1156,70.0403,70.0779,82782.0
2023-06-13 13:35:00,74.42,74.43,74.36,74.4,32273.0,70.0779,70.0874,70.0214,70.0591,32273.0
2023-06-13 13:40:00,74.4,74.47,74.37,74.45,57846.0,70.0591,70.125,70.0309,70.1062,57846.0
2023-06-13 13:45:00,74.45,74.55,74.44,74.55,37388.0,70.1062,70.2003,70.0968,70.2003,37388.0
2023-06-13 13:50:00,74.55,74.58,74.54,74.56,53388.0,70.2003,70.2286,70.1909,70.2098,53388.0
2023-06-13 13:55:00,74.56,74.59,74.5,74.53,34860.0,70.2098,70.238,70.1533,70.1815,34860.0
2023-06-13 14:00:00,74.53,74.66,74.5,74.66,80085.0,70.1815,70.3039,70.1533,70.3039,80085.0
2023-06-13 14:05:00,74.66,74.69,74.63,74.67,68826.0,70.3039,70.3322,70.2757,70.3133,68826.0
2023-06-13 14:10:00,74.67,74.67,74.5,74.51,56694.0,70.3133,70.3133,70.1533,70.1627,56694.0
2023-06-13 14:15:00,74.52,74.61,74.5,74.59,35694.0,70.1721,70.2568,70.1533,70.238,35694.0
2023-06-13 14:20:00,74.59,74.61,74.56,74.58,43757.0,70.238,70.2568,70.2098,70.2286,43757.0
2023-06-13 14:25:00,74.58,74.61,74.5,74.53,65836.0,70.2286,70.2568,70.1533,70.1815,65836.0
2023-06-13 14:30:00,74.53,74.53,74.37,74.39,44746.0,70.1815,70.1815,70.0309,70.0497,44746.0
2023-06-13 14:35:00,74.38,74.41,74.28,74.41,55594.0,70.0403,70.0685,69.9461,70.0685,55594.0
2023-06-13 14:40:00,74.41,74.41,74.27,74.33,34905.0,70.0685,70.0685,69.9367,69.9932,34905.0
2023-06-13 14:45:00,74.32,74.38,74.28,74.34,33684.0,69.9838,70.0403,69.9461,70.0026,33684.0
2023-06-13 14:50:00,74.34,74.4,74.29,74.29,51073.0,70.0026,70.0591,69.9555,69.9555,51073.0
2023-06-13 14:55:00,74.3,74.38,74.29,74.36,39754.0,69.9649,70.0403,69.9555,70.0214,39754.0
2023-06-13 15:00:00,74.37,74.44,74.35,74.43,44277.0,70.0309,70.0968,70.012,70.0874,44277.0
2023-06-13 15:05:00,74.43,74.52,74.42,74.49,37945.0,70.0874,70.1721,70.0779,70.1439,37945.0
2023-06-13 15:10:00,74.49,74.49,74.43,74.47,36841.0,70.1439,70.1439,70.0874,70.125,36841.0
2023-06-13 15:15:00,74.46,74.48,74.38,74.4,56167.0,70.1156,70.1344,70.0403,70.0591,56167.0
2023-06-13 15:20:00,74.4,74.46,74.4,74.41,66402.0,70.0591,70.1156,70.0591,70.0685,66402.0
2023-06-13 15:25:00,74.41,74.48,74.41,74.46,35960.0,70.0685,70.1344,70.0685,70.1156,35960.0
2023-06-13 15:30:00,74.47,74.49,74.42,74.42,64011.0,70.125,70.1439,70.0779,70.0779,64011.0
2023-06-13 15:35:00,74.42,74.48,74.34,74.39,57872.0,70.0779,70.1344,70.0026,70.0497,57872.0
2023-06-13 15:40:00,74.38,74.45,74.36,74.4,75482.0,70.0403,70.1062,70.0214,70.0591,75482.0
2023-06-13 15:45:00,74.39,74.49,74.39,74.47,85968.0,70.0497,70.1439,70.0497,70.125,85968.0
2023-06-13 15:50:00,74.47,74.51,74.42,74.44,166784.0,70.125,70.1627,70.0779,70.0968,166784.0
2023-06-13 15:55:00,74.44,74.45,74.32,74.35,468907.0,70.0968,70.1062,69.9838,70.012,468907.0
2023-06-14 09:30:00,74.9,74.95,74.67,74.76,171681.0,70.5299,70.577,70.3133,70.3981,171681.0
2023-06-14 09:35:00,74.72,74.79,74.65,74.66,72501.0,70.3604,70.4263,70.2945,70.3039,72501.0
2023-06-14 09:40:00,74.65,74.66,74.5,74.56,56807.0,70.2945,70.3039,70.1533,70.2098,56807.0
2023-06-14 09:45:00,74.56,74.57,74.33,74.42,47977.0,70.2098,70.2192,69.9932,70.0779,47977.0
2023-06-14 09:50:00,74.4,74.47,74.35,74.4,37583.0,70.0591,70.125,70.012,70.0591,37583.0
2023-06-14 09:55:00,74.38,74.42,74.34,74.39,33529.0,70.0403,70.0779,70.0026,70.0497,33529.0
2023-06-14 10:00:00,74.4,74.52,74.4,74.47,96946.0,70.0591,70.1721,70.0591,70.125,96946.0
2023-06-14 10:05:00,74.47,74.63,74.47,74.57,33194.0,70.125,70.2757,70.125,70.2192,33194.0
2023-06-14 10:10:00,74.56,74.57,74.46,74.48,51068.0,70.2098,70.2192,70.1156,70.1344,51068.0
2023-06-14 10:15:00,74.47,74.47,74.2,74.21,87436.0,70.125,70.125,69.8708,69.8802,87436.0
2023-06-14 10:20:00,74.22,74.28,74.13,74.15,61793.0,69.8896,69.9461,69.8049,69.8237,61793.0
2023-06-14 10:25:00,74.14,74.27,74.08,74.22,87062.0,69.8143,69.9367,69.7578,69.8896,87062.0
2023-06-14 10:30:00,74.23,74.34,74.22,74.34,52095.0,69.899,70.0026,69.8896,70.0026,52095.0
2023-06-14 10:35:00,74.34,74.45,74.33,74.36,137756.0,70.0026,70.1062,69.9932,70.0214,137756.0
2023-06-14 10:40:00,74.36,74.38,74.2,74.2,192105.0,70.0214,70.0403,69.8708,69.8708,192105.0
2023-06-14 10:45:00,74.18,74.35,74.13,74.32,63505.0,69.8519,70.012,69.8049,69.9838,63505.0
2023-06-14 10:50:00,74.33,74.34,74.22,74.23,53145.0,69.9932,70.0026,69.8896,69.899,53145.0
2023-06-14 10:55:00,74.23,74.29,74.19,74.28,57058.0,69.899,69.9555,69.8614,69.9461,57058.0
2023-06-14 11:00:00,74.28,74.36,74.23,74.28,95224.0,69.9461,70.0214,69.899,69.9461,95224.0
2023-06-14 11:05:00,74.27,74.31,74.21,74.25,70527.0,69.9367,69.9744,69.8802,69.9179,70527.0
2023-06-14 11:10:00,74.25,74.26,74.18,74.23,49256.0,69.9179,69.9273,69.8519,69.899,49256.0
2023-06-14 11:15:00,74.23,74.27,74.19,74.22,88087.0,69.899,69.9367,69.8614,69.8896,88087.0
2023-06-14 11:20:00,74.21,74.31,74.21,74.3,73657.0,69.8802,69.9744,69.8802,69.9649,73657.0
2023-06-14 11:25:00,74.29,74.3,74.18,74.23,37635.0,69.9555,69.9649,69.8519,69.899,37635.0
2023-06-14 11:30:00,74.23,74.3,74.2,74.26,58716.0,69.899,69.9649,69.8708,69.9273,58716.0
2023-06-14 11:35:00,74.27,74.3,74.24,74.24,61036.0,69.9367,69.9649,69.9084,69.9084,61036.0
2023-06-14 11:40:00,74.25,74.26,74.21,74.22,41370.0,69.9179,69.9273,69.8802,69.8896,41370.0
2023-06-14 11:45:00,74.22,74.28,74.2,74.26,49269.0,69.8896,69.9461,69.8708,69.9273,49269.0
2023-06-14 11:50:00,74.26,74.28,74.2,74.23,45218.0,69.9273,69.9461,69.8708,69.899,45218.0
2023-06-14 11:55:00,74.23,74.26,74.22,74.26,39101.0,69.899,69.9273,69.8896,69.9273,39101.0
2023-06-14 12:00:00,74.25,74.25,74.15,74.16,30673.0,69.9179,69.9179,69.8237,69.8331,30673.0
2023-06-14 12:05:00,74.16,74.26,74.14,74.25,44575.0,69.8331,69.9273,69.8143,69.9179,44575.0
2023-06-14 12:10:00,74.25,74.26,74.21,74.23,38828.0,69.9179,69.9273,69.8802,69.899,38828.0
2023-06-14 12:15:00,74.22,74.26,74.21,74.25,40670.0,69.8896,69.9273,69.8802,69.9179,40670.0
2023-06-14 12:20:00,74.25,74.31,74.24,74.25,42089.0,69.9179,69.9744,69.9084,69.9179,42089.0
2023-06-14 12:25:00,74.25,74.27,74.22,74.24,30049.0,69.9179,69.9367,69.8896,69.9084,30049.0
2023-06-14 12:30:00,74.25,74.26,74.23,74.26,33747.0,69.9179,69.9273,69.899,69.9273,33747.0
2023-06-14 12:35:00,74.27,74.27,74.2,74.22,33735.0,69.9367,69.9367,69.8708,69.8896,33735.0
2023-06-14 12:40:00,74.22,74.25,74.2,74.21,27704.0,69.8896,69.9179,69.8708,69.8802,27704.0
2023-06-14 12:45:00,74.22,74.25,74.19,74.22,48129.0,69.8896,69.9179,69.8614,69.8896,48129.0
2023-06-14 12:50:00,74.23,74.26,74.16,74.17,27990.0,69.899,69.9273,69.8331,69.8425,27990.0
2023-06-14 12:55:00,74.17,74.17,74.04,74.09,58128.0,69.8425,69.8425,69.7201,69.7672,58128.0
2023-06-14 13:00:00,74.09,74.16,73.99,74.15,71683.0,69.7672,69.8331,69.673,69.8237,71683.0
2023-06-14 13:05:00,74.14,74.14,73.97,74.0,62793.0,69.8143,69.8143,69.6542,69.6824,62793.0
2023-06-14 13:10:00,74.0,74.15,73.97,74.12,60374.0,69.6824,69.8237,69.6542,69.7954,60374.0
2023-06-14 13:15:00,74.12,74.15,74.02,74.05,43234.0,69.7954,69.8237,69.7013,69.7295,43234.0
2023-06-14 13:20:00,74.04,74.05,73.96,73.98,43171.0,69.7201,69.7295,69.6448,69.6636,43171.0
2023-06-14 13:25:00,73.97,74.0,73.93,73.93,83113.0,69.6542,69.6824,69.6165,69.6165,83113.0
2023-06-14 13:30:00,73.94,73.94,73.87,73.9,48070.0,69.6259,69.6259,69.56,69.5883,48070.0
2023-06-14 13:35:00,73.88,73.93,73.8,73.92,78908.0,69.5694,69.6165,69.4941,69.6071,78908.0
2023-06-14 13:40:00,73.93,73.95,73.91,73.92,37108.0,69.6165,69.6354,69.5977,69.6071,37108.0
2023-06-14 13:45:00,73.92,73.98,73.87,73.98,59070.0,69.6071,69.6636,69.56,69.6636,59070.0
2023-06-14 13:50:00,73.98,74.03,73.97,74.02,47153.0,69.6636,69.7107,69.6542,69.7013,47153.0
2023-06-14 13:55:00,74.03,74.03,73.9,73.93,40077.0,69.7107,69.7107,69.5883,69.6165,40077.0
2023-06-14 14:00:00,73.93,73.93,73.63,73.71,96755.0,69.6165,69.6165,69.334,69.4094,96755.0
2023-06-14 14:05:00,73.69,73.72,73.43,73.48,153706.0,69.3905,69.4188,69.1457,69.1928,153706.0
2023-06-14 14:10:00,73.49,73.62,73.35,73.41,71669.0,69.2022,69.3246,69.0704,69.1269,71669.0
2023-06-14 14:15:00,73.4,73.46,73.28,73.36,107113.0,69.1174,69.1739,69.0044,69.0798,107113.0
2023-06-14 14:20:00,73.36,73.4,73.31,73.37,40999.0,69.0798,69.1174,69.0327,69.0892,40999.0
2023-06-14 14:25:00,73.37,73.48,73.33,73.43,40423.0,69.0892,69.1928,69.0515,69.1457,40423.0
2023-06-14 14:30:00,73.43,73.56,73.38,73.5,79281.0,69.1457,69.2681,69.0986,69.2116,79281.0
2023-06-14 14:35:00,73.5,73.62,73.46,73.49,118331.0,69.2116,69.3246,69.1739,69.2022,118331.0
2023-06-14 14:40:00,73.5,73.71,73.49,73.68,105338.0,69.2116,69.4094,69.2022,69.3811,105338.0
2023-06-14 14:45:00,73.68,73.76,73.56,73.74,83789.0,69.3811,69.4564,69.2681,69.4376,83789.0
2023-06-14 14:50:00,73.74,73.9,73.69,73.86,117256.0,69.4376,69.5883,69.3905,69.5506,117256.0
2023-06-14 14:55:00,73.86,73.91,73.66,73.68,91964.0,69.5506,69.5977,69.3623,69.3811,91964.0
2023-06-14 15:00:00,73.69,73.8,73.69,73.73,67385.0,69.3905,69.4941,69.3905,69.4282,67385.0
2023-06-14 15:05:00,73.73,73.88,73.73,73.78,130637.0,69.4282,69.5694,69.4282,69.4753,130637.0
2023-06-14 15:10:00,73.78,73.82,73.69,73.71,83231.0,69.4753,69.5129,69.3905,69.4094,83231.0
2023-06-14 15:15:00,73.7,73.73,73.62,73.68,75891.0,69.3999,69.4282,69.3246,69.3811,75891.0
2023-06-14 15:20:00,73.67,73.81,73.64,73.75,70406.0,69.3717,69.5035,69.3434,69.447,70406.0
2023-06-14 15:25:00,73.76,73.81,73.7,73.73,69937.0,69.4564,69.5035,69.3999,69.4282,69937.0
2023-06-14 15:30:00,73.73,73.8,73.66,73.76,89818.0,69.4282,69.4941,69.3623,69.4564,89818.0
2023-06-14 15:35:00,73.76,73.81,73.72,73.75,133907.0,69.4564,69.5035,69.4188,69.447,133907.0
2023-06-14 15:40:00,73.75,73.77,73.63,73.67,108067.0,69.447,69.4659,69.334,69.3717,108067.0
2023-06-14 15:45:00,73.66,73.67,73.4,73.47,175587.0,69.3623,69.3717,69.1174,69.1834,175587.0
2023-06-14 15:50:00,73.46,73.47,73.38,73.42,252620.0,69.1739,69.1834,69.0986,69.1363,252620.0
2023-06-14 15:55:00,73.42,73.48,73.36,73.4,484102.0,69.1363,69.1928,69.0798,69.1174,484102.0
2023-06-15 09:30:00,73.74,74.0,73.6,73.62,247161.0,69.4376,69.6824,69.3058,69.3246,247161.0
2023-06-15 09:35:00,73.62,73.86,73.62,73.66,145511.0,69.3246,69.5506,69.3246,69.3623,145511.0
2023-06-15 09:40:00,73.7,73.89,73.63,73.76,129627.0,69.3999,69.5789,69.334,69.4564,129627.0
2023-06-15 09:45:00,73.76,73.76,73.41,73.52,251361.0,69.4564,69.4564,69.1269,69.2304,251361.0
2023-06-15 09:50:00,73.52,73.9,73.52,73.73,152133.0,69.2304,69.5883,69.2304,69.4282,152133.0
2023-06-15 09:55:00,73.74,73.89,73.69,73.77,118749.0,69.4376,69.5789,69.3905,69.4659,118749.0
2023-06-15 10:00:00,73.78,74.0,73.75,73.94,152131.0,69.4753,69.6824,69.447,69.6259,152131.0
2023-06-15 10:05:00,73.94,74.06,73.8,74.05,126278.0,69.6259,69.7389,69.4941,69.7295,126278.0
2023-06-15 10:10:00,74.05,74.05,73.93,74.02,66353.0,69.7295,69.7295,69.6165,69.7013,66353.0
2023-06-15 10:15:00,74.01,74.07,73.95,73.99,79791.0,69.6919,69.7484,69.6354,69.673,79791.0
2023-06-15 10:20:00,74.0,74.0,73.86,73.89,34984.0,69.6824,69.6824,69.5506,69.5789,34984.0
2023-06-15 10:25:00,73.88,73.96,73.88,73.95,35320.0,69.5694,69.6448,69.5694,69.6354,35320.0
2023-06-15 10:30:00,73.95,73.99,73.84,73.89,43467.0,69.6354,69.673,69.5318,69.5789,43467.0
2023-06-15 10:35:00,73.88,73.88,73.65,73.71,50592.0,69.5694,69.5694,69.3529,69.4094,50592.0
2023-06-15 10:40:00,73.71,73.77,73.68,73.77,25330.0,69.4094,69.4659,69.3811,69.4659,25330.0
2023-06-15 10:45:00,73.78,73.82,73.71,73.73,34112.0,69.4753,69.5129,69.4094,69.4282,34112.0
2023-06-15 10:50:00,73.74,73.82,73.67,73.81,50717.0,69.4376,69.5129,69.3717,69.5035,50717.0
2023-06-15 10:55:00,73.81,73.84,73.78,73.82,58138.0,69.5035,69.5318,69.4753,69.5129,58138.0
2023-06-15 11:00:00,73.83,73.92,73.8,73.83,42639.0,69.5224,69.6071,69.4941,69.5224,42639.0
2023-06-15 11:05:00,73.82,73.9,73.74,73.9,111853.0,69.5129,69.5883,69.4376,69.5883,111853.0
2023-06-15 11:10:00,73.9,74.0,73.86,73.96,43774.0,69.5883,69.6824,69.5506,69.6448,43774.0
2023-06-15 11:15:00,73.96,74.02,73.84,73.85,46426.0,69.6448,69.7013,69.5318,69.5412,46426.0
2023-06-15 11:20:00,73.85,73.98,73.84,73.95,25960.0,69.5412,69.6636,69.5318,69.6354,25960.0
2023-06-15 11:25:00,73.95,74.05,73.94,74.04,33161.0,69.6354,69.7295,69.6259,69.7201,33161.0
2023-06-15 11:30:00,74.04,74.04,73.91,73.93,38557.0,69.7201,69.7201,69.5977,69.6165,38557.0
2023-06-15 11:35:00,73.92,74.12,73.92,74.11,25130.0,69.6071,69.7954,69.6071,69.786,25130.0
2023-06-15 11:40:00,74.11,74.15,73.99,73.99,45940.0,69.786,69.8237,69.673,69.673,45940.0
2023-06-15 11:45:00,74.0,74.06,73.93,73.96,37016.0,69.6824,69.7389,69.6165,69.6448,37016.0
2023-06-15 11:50:00,73.97,74.05,73.92,74.04,44806.0,69.6542,69.7295,69.6071,69.7201,44806.0
2023-06-15 11:55:00,74.05,74.06,73.95,73.95,32985.0,69.7295,69.7389,69.6354,69.6354,32985.0
2023-06-15 12:00:00,73.95,73.98,73.9,73.9,19572.0,69.6354,69.6636,69.5883,69.5883,19572.0
2023-06-15 12:05:00,73.91,73.99,73.86,73.99,29725.0,69.5977,69.673,69.5506,69.673,29725.0
2023-06-15 12:10:00,73.99,74.0,73.91,73.95,42541.0,69.673,69.6824,69.5977,69.6354,42541.0
2023-06-15 12:15:00,73.95,74.03,73.93,74.02,28260.0,69.6354,69.7107,69.6165,69.7013,28260.0
2023-06-15 12:20:00,74.01,74.09,74.0,74.07,27218.0,69.6919,69.7672,69.6824,69.7484,27218.0
2023-06-15 12:25:00,74.07,74.11,74.04,74.1,29670.0,69.7484,69.786,69.7201,69.7766,29670.0
2023-06-15 12:30:00,74.1,74.12,74.05,74.1,58224.0,69.7766,69.7954,69.7295,69.7766,58224.0
2023-06-15 12:35:00,74.09,74.11,74.03,74.06,41704.0,69.7672,69.786,69.7107,69.7389,41704.0
2023-06-15 12:40:00,74.06,74.16,74.04,74.09,51398.0,69.7389,69.8331,69.7201,69.7672,51398.0
2023-06-15 12:45:00,74.09,74.1,74.05,74.08,42805.0,69.7672,69.7766,69.7295,69.7578,42805.0
2023-06-15 12:50:00,74.08,74.13,74.08,74.13,38908.0,69.7578,69.8049,69.7578,69.8049,38908.0
2023-06-15 12:55:00,74.13,74.16,74.06,74.12,32733.0,69.8049,69.8331,69.7389,69.7954,32733.0
2023-06-15 13:00:00,74.12,74.13,74.02,74.04,31999.0,69.7954,69.8049,69.7013,69.7201,31999.0
2023-06-15 13:05:00,74.03,74.08,74.03,74.06,22232.0,69.7107,69.7578,69.7107,69.7389,22232.0
2023-06-15 13:10:00,74.06,74.09,74.04,74.07,33122.0,69.7389,69.7672,69.7201,69.7484,33122.0
2023-06-15 13:15:00,74.06,74.09,74.02,74.02,28035.0,69.7389,69.7672,69.7013,69.7013,28035.0
2023-06-15 13:20:00,74.03,74.12,74.02,74.11,344430.0,69.7107,69.7954,69.7013,69.786,344430.0
2023-06-15 13:25:00,74.1,74.27,74.09,74.27,75899.0,69.7766,69.9367,69.7672,69.9367,75899.0
2023-06-15 13:30:00,74.27,74.28,74.15,74.16,152864.0,69.9367,69.9461,69.8237,69.8331,152864.0
2023-06-15 13:35:00,74.16,74.16,74.04,74.09,42661.0,69.8331,69.8331,69.7201,69.7672,42661.0
2023-06-15 13:40:00,74.09,74.15,74.09,74.12,26682.0,69.7672,69.8237,69.7672,69.7954,26682.0
2023-06-15 13:45:00,74.14,74.17,74.1,74.13,126089.0,69.8143,69.8425,69.7766,69.8049,126089.0
2023-06-15 13:50:00,74.13,74.13,74.06,74.1,23002.0,69.8049,69.8049,69.7389,69.7766,23002.0
2023-06-15 13:55:00,74.11,74.14,74.07,74.11,32546.0,69.786,69.8143,69.7484,69.786,32546.0
2023-06-15 14:00:00,74.12,74.14,74.0,74.05,99822.0,69.7954,69.8143,69.6824,69.7295,99822.0
2023-06-15 14:05:00,74.04,74.09,74.01,74.09,41064.0,69.7201,69.7672,69.6919,69.7672,41064.0
2023-06-15 14:10:00,74.09,74.17,74.08,74.1,74679.0,69.7672,69.8425,69.7578,69.7766,74679.0
2023-06-15 14:15:00,74.11,74.25,74.11,74.21,48841.0,69.786,69.9179,69.786,69.8802,48841.0
2023-06-15 14:20:00,74.22,74.32,74.18,74.26,129759.0,69.8896,69.9838,69.8519,69.9273,129759.0
2023-06-15 14:25:00,74.27,74.27,74.21,74.22,68934.0,69.9367,69.9367,69.8802,69.8896,68934.0
2023-06-15 14:30:00,74.23,74.27,74.2,74.24,43358.0,69.899,69.9367,69.8708,69.9084,43358.0
2023-06-15 14:35:00,74.24,74.29,74.23,74.27,51202.0,69.9084,69.9555,69.899,69.9367,51202.0
2023-06-15 14:40:00,74.26,74.33,74.23,74.33,72789.0,69.9273,69.9932,69.899,69.9932,72789.0
2023-06-15 14:45:00,74.33,74.42,74.32,74.35,75726.0,69.9932,70.0779,69.9838,70.012,75726.0
2023-06-15 14:50:00,74.35,74.44,74.32,74.42,149553.0,70.012,70.0968,69.9838,70.0779,149553.0
2023-06-15 14:55:00,74.44,74.52,74.4,74.46,122246.0,70.0968,70.1721,70.0591,70.1156,122246.0
2023-06-15 15:00:00,74.47,74.51,74.4,74.42,64555.0,70.125,70.1627,70.0591,70.0779,64555.0
2023-06-15 15:05:00,74.43,74.47,74.39,74.47,62525.0,70.0874,70.125,70.0497,70.125,62525.0
2023-06-15 15:10:00,74.47,74.5,74.41,74.5,70403.0,70.125,70.1533,70.0685,70.1533,70403.0
2023-06-15 15:15:00,74.5,74.51,74.38,74.38,119317.0,70.1533,70.1627,70.0403,70.0403,119317.0
2023-06-15 15:20:00,74.38,74.44,74.34,74.4,61728.0,70.0403,70.0968,70.0026,70.0591,61728.0
2023-06-15 15:25:00,74.4,74.42,74.38,74.4,72796.0,70.0591,70.0779,70.0403,70.0591,72796.0
2023-06-15 15:30:00,74.4,74.42,74.36,74.39,93024.0,70.0591,70.0779,70.0214,70.0497,93024.0
2023-06-15 15:35:00,74.39,74.4,74.23,74.28,77939.0,70.0497,70.0591,69.899,69.9461,77939.0
2023-06-15 15:40:00,74.29,74.38,74.27,74.34,125569.0,69.9555,70.0403,69.9367,70.0026,125569.0
2023-06-15 15:45:00,74.34,74.4,74.31,74.34,223297.0,70.0026,70.0591,69.9744,70.0026,223297.0
2023-06-15 15:50:00,74.34,74.36,74.26,74.36,805060.0,70.0026,70.0214,69.9273,70.0214,805060.0
2023-06-15 15:55:00,74.36,74.4,74.25,74.4,551724.0,70.0214,70.0591,69.9179,70.0591,551724.0
2023-06-16 09:30:00,74.75,75.63,74.72,75.6,2799217.0,70.3887,71.2173,70.3604,71.1891,2799217.0
2023-06-16 09:35:00,75.58,75.65,75.25,75.64,99084.0,71.1703,71.2362,70.8595,71.2268,99084.0
2023-06-16 09:40:00,75.63,75.77,75.47,75.72,77423.0,71.2173,71.3492,71.0667,71.3021,77423.0
2023-06-16 09:45:00,75.73,75.74,75.41,75.6,79521.0,71.3115,71.3209,71.0102,71.1891,79521.0
2023-06-16 09:50:00,75.61,75.82,75.61,75.81,111546.0,71.1985,71.3963,71.1985,71.3868,111546.0
2023-06-16 09:55:00,75.82,76.02,75.75,75.81,135726.0,71.3963,71.5846,71.3303,71.3868,135726.0
2023-06-16 10:00:00,75.82,76.07,75.82,76.06,150547.0,71.3963,71.6317,71.3963,71.6222,150547.0
2023-06-16 10:05:00,76.07,76.25,76.03,76.17,139316.0,71.6317,71.8012,71.594,71.7258,139316.0
2023-06-16 10:10:00,76.16,76.16,75.9,75.95,57474.0,71.7164,71.7164,71.4716,71.5187,57474.0
2023-06-16 10:15:00,75.96,76.05,75.84,75.85,46501.0,71.5281,71.6128,71.4151,71.4245,46501.0
2023-06-16 10:20:00,75.86,75.88,75.71,75.73,66682.0,71.4339,71.4528,71.2927,71.3115,66682.0
2023-06-16 10:25:00,75.72,75.87,75.59,75.87,95090.0,71.3021,71.4433,71.1797,71.4433,95090.0
2023-06-16 10:30:00,75.87,76.02,75.85,75.95,74166.0,71.4433,71.5846,71.4245,71.5187,74166.0
2023-06-16 10:35:00,75.96,76.05,75.92,76.0,109603.0,71.5281,71.6128,71.4904,71.5657,109603.0
2023-06-16 10:40:00,75.99,76.01,75.87,75.93,71591.0,71.5563,71.5752,71.4433,71.4998,71591.0
2023-06-16 10:45:00,75.94,76.13,75.93,76.03,57746.0,71.5092,71.6882,71.4998,71.594,57746.0
2023-06-16 10:50:00,76.02,76.09,75.98,76.0,44720.0,71.5846,71.6505,71.5469,71.5657,44720.0
2023-06-16 10:55:00,76.0,76.15,76.0,76.15,75624.0,71.5657,71.707,71.5657,71.707,75624.0
2023-06-16 11:00:00,76.16,76.25,76.06,76.1,107564.0,71.7164,71.8012,71.6222,71.6599,107564.0
2023-06-16 11:05:00,76.09,76.09,75.85,76.02,74241.0,71.6505,71.6505,71.4245,71.5846,74241.0
2023-06-16 11:10:00,76.03,76.07,75.88,75.9,46113.0,71.594,71.6317,71.4528,71.4716,46113.0
2023-06-16 11:15:00,75.89,75.99,75.81,75.85,38133.0,71.4622,71.5563,71.3868,71.4245,38133.0
2023-06-16 11:20:00,75.84,75.85,75.73,75.78,61310.0,71.4151,71.4245,71.3115,71.3586,61310.0
2023-06-16 11:25:00,75.79,75.83,75.61,75.73,73325.0,71.368,71.4057,71.1985,71.3115,73325.0
2023-06-16 11:30:00,75.73,75.83,75.71,75.73,53608.0,71.3115,71.4057,71.2927,71.3115,53608.0
2023-06-16 11:35:00,75.73,75.73,75.63,75.7,43192.0,71.3115,71.3115,71.2173,71.2833,43192.0
2023-06-16 11:40:00,75.7,75.78,75.67,75.69,45941.0,71.2833,71.3586,71.255,71.2738,45941.0
2023-06-16 11:45:00,75.7,75.77,75.67,75.7,45071.0,71.2833,71.3492,71.255,71.2833,45071.0
2023-06-16 11:50:00,75.7,75.91,75.65,75.89,70991.0,71.2833,71.481,71.2362,71.4622,70991.0
2023-06-16 11:55:00,75.89,75.96,75.89,75.91,94995.0,71.4622,71.5281,71.4622,71.481,94995.0
2023-06-16 12:00:00,75.92,76.0,75.91,75.96,148161.0,71.4904,71.5657,71.481,71.5281,148161.0
2023-06-16 12:05:00,75.96,76.08,75.95,76.05,82264.0,71.5281,71.6411,71.5187,71.6128,82264.0
2023-06-16 12:10:00,76.06,76.1,76.05,76.06,41791.0,71.6222,71.6599,71.6128,71.6222,41791.0
2023-06-16 12:15:00,76.05,76.17,76.05,76.17,47078.0,71.6128,71.7258,71.6128,71.7258,47078.0
2023-06-16 12:20:00,76.18,76.21,76.05,76.08,53563.0,71.7352,71.7635,71.6128,71.6411,53563.0
2023-06-16 12:25:00,76.08,76.2,76.05,76.15,39197.0,71.6411,71.7541,71.6128,71.707,39197.0
2023-06-16 12:30:00,76.15,76.2,76.12,76.19,60331.0,71.707,71.7541,71.6787,71.7447,60331.0
2023-06-16 12:35:00,76.2,76.3,76.18,76.28,41441.0,71.7541,71.8482,71.7352,71.8294,41441.0
2023-06-16 12:40:00,76.29,76.36,76.29,76.34,39699.0,71.8388,71.9047,71.8388,71.8859,39699.0
2023-06-16 12:45:00,76.34,76.36,76.3,76.34,58951.0,71.8859,71.9047,71.8482,71.8859,58951.0
2023-06-16 12:50:00,76.34,76.42,76.31,76.33,57468.0,71.8859,71.9612,71.8577,71.8765,57468.0
2023-06-16 12:55:00,76.33,76.42,76.33,76.41,55116.0,71.8765,71.9612,71.8765,71.9518,55116.0
2023-06-16 13:00:00,76.41,76.42,76.36,76.39,41869.0,71.9518,71.9612,71.9047,71.933,41869.0
2023-06-16 13:05:00,76.39,76.39,76.22,76.23,32549.0,71.933,71.933,71.7729,71.7823,32549.0
2023-06-16 13:10:00,76.22,76.26,76.18,76.26,32844.0,71.7729,71.8106,71.7352,71.8106,32844.0
2023-06-16 13:15:00,76.26,76.31,76.24,76.25,33940.0,71.8106,71.8577,71.7917,71.8012,33940.0
2023-06-16 13:20:00,76.26,76.35,76.21,76.31,40805.0,71.8106,71.8953,71.7635,71.8577,40805.0
2023-06-16 13:25:00,76.31,76.32,76.17,76.17,26932.0,71.8577,71.8671,71.7258,71.7258,26932.0
2023-06-16 13:30:00,76.17,76.18,76.03,76.06,43313.0,71.7258,71.7352,71.594,71.6222,43313.0
2023-06-16 13:35:00,76.07,76.1,75.93,75.95,26921.0,71.6317,71.6599,71.4998,71.5187,26921.0
2023-06-16 13:40:00,75.95,75.96,75.86,75.89,38701.0,71.5187,71.5281,71.4339,71.4622,38701.0
2023-06-16 13:45:00,75.9,76.02,75.9,75.99,40312.0,71.4716,71.5846,71.4716,71.5563,40312.0
2023-06-16 13:50:00,75.99,76.03,75.98,76.01,21819.0,71.5563,71.594,71.5469,71.5752,21819.0
2023-06-16 13:55:00,76.02,76.02,75.91,75.94,45432.0,71.5846,71.5846,71.481,71.5092,45432.0
2023-06-16 14:00:00,75.94,75.94,75.84,75.87,94620.0,71.5092,71.5092,71.4151,71.4433,94620.0
2023-06-16 14:05:00,75.86,75.9,75.82,75.89,40749.0,71.4339,71.4716,71.3963,71.4622,40749.0
2023-06-16 14:10:00,75.89,75.9,75.78,75.84,31713.0,71.4622,71.4716,71.3586,71.4151,31713.0
2023-06-16 14:15:00,75.84,75.88,75.79,75.81,32372.0,71.4151,71.4528,71.368,71.3868,32372.0
2023-06-16 14:20:00,75.81,75.84,75.7,75.74,40662.0,71.3868,71.4151,71.2833,71.3209,40662.0
2023-06-16 14:25:00,75.73,75.8,75.69,75.73,53738.0,71.3115,71.3774,71.2738,71.3115,53738.0
2023-06-16 14:30:00,75.73,75.76,75.69,75.76,42072.0,71.3115,71.3398,71.2738,71.3398,42072.0
2023-06-16 14:35:00,75.77,75.84,75.75,75.82,28268.0,71.3492,71.4151,71.3303,71.3963,28268.0
2023-06-16 14:40:00,75.83,75.93,75.82,75.88,49473.0,71.4057,71.4998,71.3963,71.4528,49473.0
2023-06-16 14:45:00,75.88,75.88,75.7,75.72,80809.0,71.4528,71.4528,71.2833,71.3021,80809.0
2023-06-16 14:50:00,75.72,75.8,75.71,75.8,37583.0,71.3021,71.3774,71.2927,71.3774,37583.0
2023-06-16 14:55:00,75.8,75.83,75.66,75.67,49795.0,71.3774,71.4057,71.2456,71.255,49795.0
2023-06-16 15:00:00,75.67,75.78,75.59,75.73,75083.0,71.255,71.3586,71.1797,71.3115,75083.0
2023-06-16 15:05:00,75.74,75.76,75.65,75.72,55607.0,71.3209,71.3398,71.2362,71.3021,55607.0
2023-06-16 15:10:00,75.71,75.71,75.6,75.6,47953.0,71.2927,71.2927,71.1891,71.1891,47953.0
2023-06-16 15:15:00,75.61,75.66,75.54,75.66,67734.0,71.1985,71.2456,71.1326,71.2456,67734.0
2023-06-16 15:20:00,75.67,75.76,75.67,75.73,63635.0,71.255,71.3398,71.255,71.3115,63635.0
2023-06-16 15:25:00,75.72,75.73,75.6,75.62,52962.0,71.3021,71.3115,71.1891,71.2079,52962.0
2023-06-16 15:30:00,75.62,75.82,75.61,75.73,106143.0,71.2079,71.3963,71.1985,71.3115,106143.0
2023-06-16 15:35:00,75.73,75.84,75.72,75.81,146145.0,71.3115,71.4151,71.3021,71.3868,146145.0
2023-06-16 15:40:00,75.8,75.88,75.79,75.81,110244.0,71.3774,71.4528,71.368,71.3868,110244.0
2023-06-16 15:45:00,75.81,75.82,75.64,75.79,292201.0,71.3868,71.3963,71.2268,71.368,292201.0
2023-06-16 15:50:00,75.8,75.88,75.35,75.56,397297.0,71.3774,71.4528,70.9537,71.1514,397297.0
2023-06-16 15:55:00,75.57,75.64,75.4,75.62,954450.0,71.1608,71.2268,71.0008,71.2079,954450.0
2023-06-20 09:30:00,75.63,76.15,75.59,76.14,290896.0,71.2173,71.707,71.1797,71.6976,290896.0
2023-06-20 09:35:00,76.14,76.17,75.7,75.77,118780.0,71.6976,71.7258,71.2833,71.3492,118780.0
2023-06-20 09:40:00,75.76,75.77,75.19,75.23,199899.0,71.3398,71.3492,70.803,70.8407,199899.0
2023-06-20 09:45:00,75.23,75.54,75.14,75.48,83859.0,70.8407,71.1326,70.7559,71.0761,83859.0
2023-06-20 09:50:00,75.48,75.55,75.31,75.31,89563.0,71.0761,71.142,70.916,70.916,89563.0
2023-06-20 09:55:00,75.31,75.31,75.07,75.23,99727.0,70.916,70.916,70.69,70.8407,99727.0
2023-06-20 10:00:00,75.25,75.31,75.12,75.26,90380.0,70.8595,70.916,70.7371,70.8689,90380.0
2023-06-20 10:05:00,75.27,75.43,75.22,75.37,69125.0,70.8783,71.029,70.8313,70.9725,69125.0
2023-06-20 10:10:00,75.36,75.47,75.34,75.41,77931.0,70.9631,71.0667,70.9443,71.0102,77931.0
2023-06-20 10:15:00,75.42,75.49,75.37,75.41,78183.0,71.0196,71.0855,70.9725,71.0102,78183.0
2023-06-20 10:20:00,75.42,75.42,75.15,75.27,63010.0,71.0196,71.0196,70.7653,70.8783,63010.0
2023-06-20 10:25:00,75.27,75.43,75.25,75.42,65861.0,70.8783,71.029,70.8595,71.0196,65861.0
2023-06-20 10:30:00,75.42,75.53,75.39,75.46,32825.0,71.0196,71.1232,70.9913,71.0573,32825.0
2023-06-20 10:35:00,75.45,75.47,75.35,75.42,38429.0,71.0478,71.0667,70.9537,71.0196,38429.0
2023-06-20 10:40:00,75.42,75.43,75.29,75.36,41038.0,71.0196,71.029,70.8972,70.9631,41038.0
2023-06-20 10:45:00,75.36,75.47,75.35,75.47,40616.0,70.9631,71.0667,70.9537,71.0667,40616.0
2023-06-20 10:50:00,75.46,75.46,75.34,75.41,55137.0,71.0573,71.0573,70.9443,71.0102,55137.0
2023-06-20 10:55:00,75.41,75.46,75.33,75.46,52611.0,71.0102,71.0573,70.9348,71.0573,52611.0
2023-06-20 11:00:00,75.47,75.52,75.39,75.41,37681.0,71.0667,71.1138,70.9913,71.0102,37681.0
2023-06-20 11:05:00,75.42,75.52,75.39,75.41,37060.0,71.0196,71.1138,70.9913,71.0102,37060.0
2023-06-20 11:10:00,75.41,75.42,75.27,75.32,56023.0,71.0102,71.0196,70.8783,70.9254,56023.0
2023-06-20 11:15:00,75.31,75.34,75.25,75.26,41152.0,70.916,70.9443,70.8595,70.8689,41152.0
2023-06-20 11:20:00,75.26,75.28,75.2,75.25,40499.0,70.8689,70.8878,70.8124,70.8595,40499.0
2023-06-20 11:25:00,75.25,75.31,75.12,75.15,38974.0,70.8595,70.916,70.7371,70.7653,38974.0
2023-06-20 11:30:00,75.14,75.14,74.92,74.92,98338.0,70.7559,70.7559,70.5488,70.5488,98338.0
2023-06-20 11:35:00,74.92,75.03,74.9,75.02,50446.0,70.5488,70.6523,70.5299,70.6429,50446.0
2023-06-20 11:40:00,75.02,75.15,75.01,75.12,26284.0,70.6429,70.7653,70.6335,70.7371,26284.0
2023-06-20 11:45:00,75.12,75.21,75.11,75.15,33540.0,70.7371,70.8218,70.7277,70.7653,33540.0
2023-06-20 11:50:00,75.15,75.15,75.02,75.05,21944.0,70.7653,70.7653,70.6429,70.6712,21944.0
2023-06-20 11:55:00,75.05,75.16,75.05,75.12,30588.0,70.6712,70.7748,70.6712,70.7371,30588.0
2023-06-20 12:00:00,75.12,75.16,75.04,75.06,26492.0,70.7371,70.7748,70.6618,70.6806,26492.0
2023-06-20 12:05:00,75.05,75.05,74.83,74.84,32432.0,70.6712,70.6712,70.464,70.4734,32432.0
2023-06-20 12:10:00,74.84,74.85,74.76,74.76,22161.0,70.4734,70.4828,70.3981,70.3981,22161.0
2023-06-20 12:15:00,74.76,74.9,74.73,74.89,50870.0,70.3981,70.5299,70.3698,70.5205,50870.0
2023-06-20 12:20:00,74.88,74.9,74.82,74.89,47630.0,70.5111,70.5299,70.4546,70.5205,47630.0
2023-06-20 12:25:00,74.88,74.97,74.85,74.87,24164.0,70.5111,70.5958,70.4828,70.5017,24164.0
2023-06-20 12:30:00,74.87,74.87,74.69,74.8,42941.0,70.5017,70.5017,70.3322,70.4358,42941.0
2023-06-20 12:35:00,74.81,74.97,74.81,74.95,36197.0,70.4452,70.5958,70.4452,70.577,36197.0
2023-06-20 12:40:00,74.95,75.01,74.94,74.96,26199.0,70.577,70.6335,70.5676,70.5864,26199.0
2023-06-20 12:45:00,74.96,74.98,74.88,74.89,45037.0,70.5864,70.6053,70.5111,70.5205,45037.0
2023-06-20 12:50:00,74.89,74.91,74.84,74.87,35223.0,70.5205,70.5393,70.4734,70.5017,35223.0
2023-06-20 12:55:00,74.87,74.9,74.7,74.88,119442.0,70.5017,70.5299,70.3416,70.5111,119442.0
2023-06-20 13:00:00,74.89,74.96,74.87,74.9,33195.0,70.5205,70.5864,70.5017,70.5299,33195.0
2023-06-20 13:05:00,74.9,74.91,74.81,74.87,30647.0,70.5299,70.5393,70.4452,70.5017,30647.0
2023-06-20 13:10:00,74.88,75.06,74.86,75.05,32891.0,70.5111,70.6806,70.4923,70.6712,32891.0
2023-06-20 13:15:00,75.05,75.1,75.0,75.06,39263.0,70.6712,70.7183,70.6241,70.6806,39263.0
2023-06-20 13:20:00,75.06,75.12,74.99,75.04,21274.0,70.6806,70.7371,70.6147,70.6618,21274.0
2023-06-20 13:25:00,75.03,75.14,75.01,75.14,26051.0,70.6523,70.7559,70.6335,70.7559,26051.0
2023-06-20 13:30:00,75.14,75.18,75.03,75.04,17726.0,70.7559,70.7936,70.6523,70.6618,17726.0
2023-06-20 13:35:00,75.03,75.04,74.95,74.95,42853.0,70.6523,70.6618,70.577,70.577,42853.0
2023-06-20 13:40:00,74.96,75.11,74.95,75.11,25594.0,70.5864,70.7277,70.577,70.7277,25594.0
2023-06-20 13:45:00,75.1,75.11,75.04,75.05,27012.0,70.7183,70.7277,70.6618,70.6712,27012.0
2023-06-20 13:50:00,75.04,75.08,75.03,75.06,29911.0,70.6618,70.6994,70.6523,70.6806,29911.0
2023-06-20 13:55:00,75.05,75.1,74.98,74.99,30579.0,70.6712,70.7183,70.6053,70.6147,30579.0
2023-06-20 14:00:00,75.0,75.13,74.99,75.06,24094.0,70.6241,70.7465,70.6147,70.6806,24094.0
2023-06-20 14:05:00,75.06,75.07,75.01,75.07,27829.0,70.6806,70.69,70.6335,70.69,27829.0
2023-06-20 14:10:00,75.07,75.13,75.06,75.11,31833.0,70.69,70.7465,70.6806,70.7277,31833.0
2023-06-20 14:15:00,75.12,75.15,75.08,75.14,31492.0,70.7371,70.7653,70.6994,70.7559,31492.0
2023-06-20 14:20:00,75.14,75.2,75.12,75.17,47157.0,70.7559,70.8124,70.7371,70.7842,47157.0
2023-06-20 14:25:00,75.17,75.18,75.11,75.12,32950.0,70.7842,70.7936,70.7277,70.7371,32950.0
2023-06-20 14:30:00,75.13,75.14,75.1,75.11,30727.0,70.7465,70.7559,70.7183,70.7277,30727.0
2023-06-20 14:35:00,75.11,75.15,75.07,75.15,27512.0,70.7277,70.7653,70.69,70.7653,27512.0
2023-06-20 14:40:00,75.15,75.15,75.06,75.09,48611.0,70.7653,70.7653,70.6806,70.7088,48611.0
2023-06-20 14:45:00,75.08,75.14,75.04,75.14,36784.0,70.6994,70.7559,70.6618,70.7559,36784.0
2023-06-20 14:50:00,75.14,75.19,75.11,75.19,61358.0,70.7559,70.803,70.7277,70.803,61358.0
2023-06-20 14:55:00,75.19,75.22,75.17,75.2,56170.0,70.803,70.8313,70.7842,70.8124,56170.0
2023-06-20 15:00:00,75.2,75.25,75.15,75.17,53686.0,70.8124,70.8595,70.7653,70.7842,53686.0
2023-06-20 15:05:00,75.17,75.24,75.14,75.22,64428.0,70.7842,70.8501,70.7559,70.8313,64428.0
2023-06-20 15:10:00,75.23,75.23,75.13,75.14,153227.0,70.8407,70.8407,70.7465,70.7559,153227.0
2023-06-20 15:15:00,75.14,75.14,74.95,74.99,43997.0,70.7559,70.7559,70.577,70.6147,43997.0
2023-06-20 15:20:00,75.0,75.0,74.91,74.97,79105.0,70.6241,70.6241,70.5393,70.5958,79105.0
2023-06-20 15:25:00,74.97,75.05,74.96,75.03,64650.0,70.5958,70.6712,70.5864,70.6523,64650.0
2023-06-20 15:30:00,75.02,75.04,74.97,74.97,62040.0,70.6429,70.6618,70.5958,70.5958,62040.0
2023-06-20 15:35:00,74.98,74.99,74.94,74.99,79030.0,70.6053,70.6147,70.5676,70.6147,79030.0
2023-06-20 15:40:00,74.98,75.05,74.97,75.04,98144.0,70.6053,70.6712,70.5958,70.6618,98144.0
2023-06-20 15:45:00,75.03,75.05,74.88,74.89,126894.0,70.6523,70.6712,70.5111,70.5205,126894.0
2023-06-20 15:50:00,74.9,74.94,74.73,74.74,175185.0,70.5299,70.5676,70.3698,70.3793,175185.0
2023-06-20 15:55:00,74.75,74.78,74.5,74.77,424556.0,70.3887,70.4169,70.1533,70.4075,424556.0
2023-06-21 09:30:00,74.45,74.45,74.09,74.17,177482.0,70.1062,70.1062,69.7672,69.8425,177482.0
2023-06-21 09:35:00,74.15,74.16,73.89,73.89,83715.0,69.8237,69.8331,69.5789,69.5789,83715.0
2023-06-21 09:40:00,73.89,74.1,73.72,74.04,168643.0,69.5789,69.7766,69.4188,69.7201,168643.0
2023-06-21 09:45:00,74.03,74.35,74.02,74.12,53854.0,69.7107,70.012,69.7013,69.7954,53854.0
2023-06-21 09:50:00,74.12,74.29,74.07,74.29,45025.0,69.7954,69.9555,69.7484,69.9555,45025.0
2023-06-21 09:55:00,74.31,74.37,74.18,74.3,29325.0,69.9744,70.0309,69.8519,69.9649,29325.0
2023-06-21 10:00:00,74.34,74.48,74.17,74.21,132659.0,70.0026,70.1344,69.8425,69.8802,132659.0
2023-06-21 10:05:00,74.21,74.25,74.12,74.22,73997.0,69.8802,69.9179,69.7954,69.8896,73997.0
2023-06-21 10:10:00,74.23,74.29,74.17,74.28,45703.0,69.899,69.9555,69.8425,69.9461,45703.0
2023-06-21 10:15:00,74.27,74.49,74.24,74.49,73448.0,69.9367,70.1439,69.9084,70.1439,73448.0
2023-06-21 10:20:00,74.49,74.59,74.47,74.55,46846.0,70.1439,70.238,70.125,70.2003,46846.0
2023-06-21 10:25:00,74.55,74.59,74.48,74.55,46088.0,70.2003,70.238,70.1344,70.2003,46088.0
2023-06-21 10:30:00,74.55,74.66,74.49,74.56,34503.0,70.2003,70.3039,70.1439,70.2098,34503.0
2023-06-21 10:35:00,74.56,74.76,74.51,74.73,42778.0,70.2098,70.3981,70.1627,70.3698,42778.0
2023-06-21 10:40:00,74.74,74.81,74.7,74.71,41429.0,70.3793,70.4452,70.3416,70.351,41429.0
2023-06-21 10:45:00,74.71,74.82,74.71,74.81,30767.0,70.351,70.4546,70.351,70.4452,30767.0
2023-06-21 10:50:00,74.81,75.03,74.81,75.0,62325.0,70.4452,70.6523,70.4452,70.6241,62325.0
2023-06-21 10:55:00,74.99,75.24,74.98,75.19,85479.0,70.6147,70.8501,70.6053,70.803,85479.0
2023-06-21 11:00:00,75.19,75.26,75.16,75.24,55741.0,70.803,70.8689,70.7748,70.8501,55741.0
2023-06-21 11:05:00,75.23,75.34,75.22,75.31,47289.0,70.8407,70.9443,70.8313,70.916,47289.0
2023-06-21 11:10:00,75.31,75.38,75.23,75.28,69559.0,70.916,70.9819,70.8407,70.8878,69559.0
2023-06-21 11:15:00,75.28,75.29,75.14,75.21,36852.0,70.8878,70.8972,70.7559,70.8218,36852.0
2023-06-21 11:20:00,75.22,75.32,75.22,75.28,37945.0,70.8313,70.9254,70.8313,70.8878,37945.0
2023-06-21 11:25:00,75.28,75.31,75.22,75.25,36312.0,70.8878,70.916,70.8313,70.8595,36312.0
2023-06-21 11:30:00,75.24,75.26,75.18,75.21,28040.0,70.8501,70.8689,70.7936,70.8218,28040.0
2023-06-21 11:35:00,75.21,75.42,75.21,75.36,39817.0,70.8218,71.0196,70.8218,70.9631,39817.0
2023-06-21 11:40:00,75.35,75.49,75.32,75.42,76642.0,70.9537,71.0855,70.9254,71.0196,76642.0
2023-06-21 11:45:00,75.43,75.46,75.3,75.3,48627.0,71.029,71.0573,70.9066,70.9066,48627.0
2023-06-21 11:50:00,75.29,75.3,75.19,75.27,42269.0,70.8972,70.9066,70.803,70.8783,42269.0
2023-06-21 11:55:00,75.27,75.47,75.26,75.46,35517.0,70.8783,71.0667,70.8689,71.0573,35517.0
2023-06-21 12:00:00,75.46,75.53,75.44,75.45,48421.0,71.0573,71.1232,71.0384,71.0478,48421.0
2023-06-21 12:05:00,75.46,75.56,75.44,75.56,50712.0,71.0573,71.1514,71.0384,71.1514,50712.0
2023-06-21 12:10:00,75.57,75.6,75.53,75.54,30982.0,71.1608,71.1891,71.1232,71.1326,30982.0
2023-06-21 12:15:00,75.53,75.56,75.51,75.52,35841.0,71.1232,71.1514,71.1043,71.1138,35841.0
2023-06-21 12:20:00,75.53,75.56,75.5,75.52,28310.0,71.1232,71.1514,71.0949,71.1138,28310.0
2023-06-21 12:25:00,75.52,75.58,75.49,75.57,35116.0,71.1138,71.1703,71.0855,71.1608,35116.0
2023-06-21 12:30:00,75.59,75.67,75.58,75.59,33491.0,71.1797,71.255,71.1703,71.1797,33491.0
2023-06-21 12:35:00,75.59,75.65,75.57,75.62,25826.0,71.1797,71.2362,71.1608,71.2079,25826.0
2023-06-21 12:40:00,75.62,75.63,75.57,75.57,29880.0,71.2079,71.2173,71.1608,71.1608,29880.0
2023-06-21 12:45:00,75.56,75.57,75.45,75.48,30304.0,71.1514,71.1608,71.0478,71.0761,30304.0
2023-06-21 12:50:00,75.47,75.52,75.45,75.49,36258.0,71.0667,71.1138,71.0478,71.0855,36258.0
2023-06-21 12:55:00,75.48,75.52,75.47,75.48,40101.0,71.0761,71.1138,71.0667,71.0761,40101.0
2023-06-21 13:00:00,75.47,75.53,75.38,75.52,41164.0,71.0667,71.1232,70.9819,71.1138,41164.0
2023-06-21 13:05:00,75.52,75.6,75.49,75.6,33372.0,71.1138,71.1891,71.0855,71.1891,33372.0
2023-06-21 13:10:00,75.61,75.65,75.59,75.59,44095.0,71.1985,71.2362,71.1797,71.1797,44095.0
2023-06-21 13:15:00,75.58,75.66,75.56,75.64,42033.0,71.1703,71.2456,71.1514,71.2268,42033.0
2023-06-21 13:20:00,75.64,75.73,75.64,75.67,55246.0,71.2268,71.3115,71.2268,71.255,55246.0
2023-06-21 13:25:00,75.67,75.74,75.66,75.71,49966.0,71.255,71.3209,71.2456,71.2927,49966.0
2023-06-21 13:30:00,75.71,75.72,75.63,75.65,41044.0,71.2927,71.3021,71.2173,71.2362,41044.0
2023-06-21 13:35:00,75.65,75.72,75.64,75.69,39278.0,71.2362,71.3021,71.2268,71.2738,39278.0
2023-06-21 13:40:00,75.7,75.77,75.69,75.72,35588.0,71.2833,71.3492,71.2738,71.3021,35588.0
2023-06-21 13:45:00,75.73,75.76,75.71,75.73,41254.0,71.3115,71.3398,71.2927,71.3115,41254.0
2023-06-21 13:50:00,75.72,75.84,75.71,75.84,44936.0,71.3021,71.4151,71.2927,71.4151,44936.0
2023-06-21 13:55:00,75.84,75.89,75.83,75.86,40222.0,71.4151,71.4622,71.4057,71.4339,40222.0
2023-06-21 14:00:00,75.86,75.87,75.81,75.82,45155.0,71.4339,71.4433,71.3868,71.3963,45155.0
2023-06-21 14:05:00,75.82,75.92,75.81,75.88,56762.0,71.3963,71.4904,71.3868,71.4528,56762.0
2023-06-21 14:10:00,75.88,75.93,75.86,75.92,46682.0,71.4528,71.4998,71.4339,71.4904,46682.0
2023-06-21 14:15:00,75.92,75.99,75.9,75.99,61603.0,71.4904,71.5563,71.4716,71.5563,61603.0
2023-06-21 14:20:00,76.0,76.03,75.98,76.02,56699.0,71.5657,71.594,71.5469,71.5846,56699.0
2023-06-21 14:25:00,76.01,76.02,75.98,76.0,54806.0,71.5752,71.5846,71.5469,71.5657,54806.0
2023-06-21 14:30:00,76.0,76.01,75.94,76.0,46623.0,71.5657,71.5752,71.5092,71.5657,46623.0
2023-06-21 14:35:00,76.01,76.01,75.89,75.95,42351.0,71.5752,71.5752,71.4622,71.5187,42351.0
2023-06-21 14:40:00,75.94,75.96,75.88,75.95,44467.0,71.5092,71.5281,71.4528,71.5187,44467.0
2023-06-21 14:45:00,75.96,75.98,75.9,75.97,50101.0,71.5281,71.5469,71.4716,71.5375,50101.0
2023-06-21 14:50:00,75.97,75.99,75.94,75.97,37322.0,71.5375,71.5563,71.5092,71.5375,37322.0
2023-06-21 14:55:00,75.97,75.97,75.81,75.82,22042.0,71.5375,71.5375,71.3868,71.3963,22042.0
2023-06-21 15:00:00,75.82,75.82,75.74,75.75,43229.0,71.3963,71.3963,71.3209,71.3303,43229.0
2023-06-21 15:05:00,75.74,75.74,75.64,75.65,54123.0,71.3209,71.3209,71.2268,71.2362,54123.0
2023-06-21 15:10:00,75.64,75.69,75.63,75.68,25422.0,71.2268,71.2738,71.2173,71.2644,25422.0
2023-06-21 15:15:00,75.67,75.7,75.58,75.61,41145.0,71.255,71.2833,71.1703,71.1985,41145.0
2023-06-21 15:20:00,75.61,75.61,75.52,75.56,58086.0,71.1985,71.1985,71.1138,71.1514,58086.0
2023-06-21 15:25:00,75.57,75.58,75.43,75.44,54038.0,71.1608,71.1703,71.029,71.0384,54038.0
2023-06-21 15:30:00,75.43,75.47,75.37,75.38,46081.0,71.029,71.0667,70.9725,70.9819,46081.0
2023-06-21 15:35:00,75.38,75.51,75.38,75.45,55536.0,70.9819,71.1043,70.9819,71.0478,55536.0
2023-06-21 15:40:00,75.46,75.58,75.44,75.55,60289.0,71.0573,71.1703,71.0384,71.142,60289.0
2023-06-21 15:45:00,75.55,75.63,75.53,75.63,75208.0,71.142,71.2173,71.1232,71.2173,75208.0
2023-06-21 15:50:00,75.63,75.76,75.63,75.73,139487.0,71.2173,71.3398,71.2173,71.3115,139487.0
2023-06-21 15:55:00,75.73,75.81,75.71,75.8,361947.0,71.3115,71.3868,71.2927,71.3774,361947.0
2023-06-22 09:30:00,76.07,76.28,75.87,75.99,251128.0,71.6317,71.8294,71.4433,71.5563,251128.0
2023-06-22 09:35:00,76.02,76.39,76.0,76.3,280586.0,71.5846,71.933,71.5657,71.8482,280586.0
2023-06-22 09:40:00,76.3,76.3,75.91,76.08,228737.0,71.8482,71.8482,71.481,71.6411,228737.0
2023-06-22 09:45:00,76.09,76.1,75.84,75.97,137463.0,71.6505,71.6599,71.4151,71.5375,137463.0
2023-06-22 09:50:00,75.98,76.11,75.88,76.02,91534.0,71.5469,71.6693,71.4528,71.5846,91534.0
2023-06-22 09:55:00,76.02,76.02,75.73,75.83,41613.0,71.5846,71.5846,71.3115,71.4057,41613.0
2023-06-22 10:00:00,75.81,75.91,75.75,75.91,93230.0,71.3868,71.481,71.3303,71.481,93230.0
2023-06-22 10:05:00,75.91,76.0,75.89,75.98,66874.0,71.481,71.5657,71.4622,71.5469,66874.0
2023-06-22 10:10:00,75.98,76.06,75.98,76.01,74203.0,71.5469,71.6222,71.5469,71.5752,74203.0
2023-06-22 10:15:00,76.02,76.02,75.83,75.88,123824.0,71.5846,71.5846,71.4057,71.4528,123824.0
2023-06-22 10:20:00,75.88,75.88,75.68,75.74,84813.0,71.4528,71.4528,71.2644,71.3209,84813.0
2023-06-22 10:25:00,75.73,75.75,75.54,75.69,91427.0,71.3115,71.3303,71.1326,71.2738,91427.0
2023-06-22 10:30:00,75.68,75.72,75.56,75.57,73577.0,71.2644,71.3021,71.1514,71.1608,73577.0
2023-06-22 10:35:00,75.57,75.62,75.5,75.58,54581.0,71.1608,71.2079,71.0949,71.1703,54581.0
2023-06-22 10:40:00,75.58,75.61,75.37,75.6,93986.0,71.1703,71.1985,70.9725,71.1891,93986.0
2023-06-22 10:45:00,75.59,75.64,75.53,75.59,37171.0,71.1797,71.2268,71.1232,71.1797,37171.0
2023-06-22 10:50:00,75.6,75.63,75.53,75.61,38662.0,71.1891,71.2173,71.1232,71.1985,38662.0
2023-06-22 10:55:00,75.6,75.64,75.49,75.56,34007.0,71.1891,71.2268,71.0855,71.1514,34007.0
2023-06-22 11:00:00,75.56,75.68,75.56,75.65,39884.0,71.1514,71.2644,71.1514,71.2362,39884.0
2023-06-22 11:05:00,75.64,75.65,75.43,75.55,34564.0,71.2268,71.2362,71.029,71.142,34564.0
2023-06-22 11:10:00,75.54,75.58,75.46,75.55,38043.0,71.1326,71.1703,71.0573,71.142,38043.0
2023-06-22 11:15:00,75.56,75.59,75.5,75.51,22719.0,71.1514,71.1797,71.0949,71.1043,22719.0
2023-06-22 11:20:00,75.51,75.6,75.5,75.52,40048.0,71.1043,71.1891,71.0949,71.1138,40048.0
2023-06-22 11:25:00,75.52,75.58,75.51,75.56,32015.0,71.1138,71.1703,71.1043,71.1514,32015.0
2023-06-22 11:30:00,75.57,75.6,75.53,75.55,30893.0,71.1608,71.1891,71.1232,71.142,30893.0
2023-06-22 11:35:00,75.53,75.54,75.42,75.45,27361.0,71.1232,71.1326,71.0196,71.0478,27361.0
2023-06-22 11:40:00,75.45,75.47,75.39,75.42,30824.0,71.0478,71.0667,70.9913,71.0196,30824.0
2023-06-22 11:45:00,75.41,75.41,75.3,75.3,19454.0,71.0102,71.0102,70.9066,70.9066,19454.0
2023-06-22 11:50:00,75.3,75.38,75.24,75.29,45226.0,70.9066,70.9819,70.8501,70.8972,45226.0
2023-06-22 11:55:00,75.28,75.4,75.26,75.37,32002.0,70.8878,71.0008,70.8689,70.9725,32002.0
2023-06-22 12:00:00,75.36,75.4,75.3,75.35,24718.0,70.9631,71.0008,70.9066,70.9537,24718.0
2023-06-22 12:05:00,75.35,75.48,75.33,75.48,23873.0,70.9537,71.0761,70.9348,71.0761,23873.0
2023-06-22 12:10:00,75.47,75.48,75.35,75.36,18605.0,71.0667,71.0761,70.9537,70.9631,18605.0
2023-06-22 12:15:00,75.36,75.41,75.34,75.36,31292.0,70.9631,71.0102,70.9443,70.9631,31292.0
2023-06-22 12:20:00,75.35,75.58,75.35,75.58,46077.0,70.9537,71.1703,70.9537,71.1703,46077.0
2023-06-22 12:25:00,75.57,75.57,75.49,75.53,21846.0,71.1608,71.1608,71.0855,71.1232,21846.0
2023-06-22 12:30:00,75.54,75.57,75.53,75.54,21015.0,71.1326,71.1608,71.1232,71.1326,21015.0
2023-06-22 12:35:00,75.55,75.58,75.52,75.53,13852.0,71.142,71.1703,71.1138,71.1232,13852.0
2023-06-22 12:40:00,75.53,75.58,75.5,75.5,24361.0,71.1232,71.1703,71.0949,71.0949,24361.0
2023-06-22 12:45:00,75.5,75.51,75.39,75.43,32437.0,71.0949,71.1043,70.9913,71.029,32437.0
2023-06-22 12:50:00,75.43,75.53,75.42,75.51,14624.0,71.029,71.1232,71.0196,71.1043,14624.0
2023-06-22 12:55:00,75.5,75.54,75.47,75.5,17306.0,71.0949,71.1326,71.0667,71.0949,17306.0
2023-06-22 13:00:00,75.5,75.52,75.42,75.46,36681.0,71.0949,71.1138,71.0196,71.0573,36681.0
2023-06-22 13:05:00,75.46,75.52,75.45,75.45,18253.0,71.0573,71.1138,71.0478,71.0478,18253.0
2023-06-22 13:10:00,75.45,75.5,75.39,75.5,16138.0,71.0478,71.0949,70.9913,71.0949,16138.0
2023-06-22 13:15:00,75.49,75.5,75.45,75.47,23901.0,71.0855,71.0949,71.0478,71.0667,23901.0
2023-06-22 13:20:00,75.47,75.48,75.37,75.39,35676.0,71.0667,71.0761,70.9725,70.9913,35676.0
2023-06-22 13:25:00,75.38,75.44,75.35,75.36,24315.0,70.9819,71.0384,70.9537,70.9631,24315.0
2023-06-22 13:30:00,75.36,75.37,75.3,75.31,29725.0,70.9631,70.9725,70.9066,70.916,29725.0
2023-06-22 13:35:00,75.31,75.31,75.24,75.3,29592.0,70.916,70.916,70.8501,70.9066,29592.0
2023-06-22 13:40:00,75.3,75.38,75.3,75.38,24649.0,70.9066,70.9819,70.9066,70.9819,24649.0
2023-06-22 13:45:00,75.38,75.39,75.33,75.35,18149.0,70.9819,70.9913,70.9348,70.9537,18149.0
2023-06-22 13:50:00,75.36,75.43,75.35,75.37,29289.0,70.9631,71.029,70.9537,70.9725,29289.0
2023-06-22 13:55:00,75.37,75.39,75.33,75.36,22517.0,70.9725,70.9913,70.9348,70.9631,22517.0
2023-06-22 14:00:00,75.37,75.39,75.36,75.38,20000.0,70.9725,70.9913,70.9631,70.9819,20000.0
2023-06-22 14:05:00,75.37,75.4,75.35,75.36,18649.0,70.9725,71.0008,70.9537,70.9631,18649.0
2023-06-22 14:10:00,75.36,75.4,75.34,75.36,41500.0,70.9631,71.0008,70.9443,70.9631,41500.0
2023-06-22 14:15:00,75.36,75.37,75.25,75.33,137582.0,70.9631,70.9725,70.8595,70.9348,137582.0
2023-06-22 14:20:00,75.33,75.39,75.33,75.36,25913.0,70.9348,70.9913,70.9348,70.9631,25913.0
2023-06-22 14:25:00,75.37,75.41,75.36,75.41,20524.0,70.9725,71.0102,70.9631,71.0102,20524.0
2023-06-22 14:30:00,75.42,75.49,75.4,75.42,26865.0,71.0196,71.0855,71.0008,71.0196,26865.0
2023-06-22 14:35:00,75.42,75.45,75.41,75.42,14501.0,71.0196,71.0478,71.0102,71.0196,14501.0
2023-06-22 14:40:00,75.43,75.43,75.25,75.4,115996.0,71.029,71.029,70.8595,71.0008,115996.0
2023-06-22 14:45:00,75.39,75.39,75.31,75.38,56750.0,70.9913,70.9913,70.916,70.9819,56750.0
2023-06-22 14:50:00,75.37,75.42,75.37,75.42,29895.0,70.9725,71.0196,70.9725,71.0196,29895.0
2023-06-22 14:55:00,75.41,75.48,75.4,75.45,35665.0,71.0102,71.0761,71.0008,71.0478,35665.0
2023-06-22 15:00:00,75.45,75.47,75.38,75.39,22365.0,71.0478,71.0667,70.9819,70.9913,22365.0
2023-06-22 15:05:00,75.39,75.41,75.36,75.4,23689.0,70.9913,71.0102,70.9631,71.0008,23689.0
2023-06-22 15:10:00,75.39,75.43,75.37,75.38,37984.0,70.9913,71.029,70.9725,70.9819,37984.0
2023-06-22 15:15:00,75.38,75.4,75.32,75.35,33010.0,70.9819,71.0008,70.9254,70.9537,33010.0
2023-06-22 15:20:00,75.34,75.35,75.29,75.31,24405.0,70.9443,70.9537,70.8972,70.916,24405.0
2023-06-22 15:25:00,75.31,75.33,75.23,75.23,32974.0,70.916,70.9348,70.8407,70.8407,32974.0
2023-06-22 15:30:00,75.23,75.25,75.16,75.17,43023.0,70.8407,70.8595,70.7748,70.7842,43023.0
2023-06-22 15:35:00,75.16,75.24,75.11,75.23,44144.0,70.7748,70.8501,70.7277,70.8407,44144.0
2023-06-22 15:40:00,75.24,75.25,75.14,75.15,222581.0,70.8501,70.8595,70.7559,70.7653,222581.0
2023-06-22 15:45:00,75.15,75.19,75.0,75.02,135527.0,70.7653,70.803,70.6241,70.6429,135527.0
2023-06-22 15:50:00,75.03,75.1,75.02,75.1,157789.0,70.6523,70.7183,70.6429,70.7183,157789.0
2023-06-22 15:55:00,75.11,75.13,75.03,75.13,385750.0,70.7277,70.7465,70.6523,70.7465,385750.0
2023-06-23 09:30:00,75.29,75.4,75.1,75.38,242995.0,70.8972,71.0008,70.7183,70.9819,242995.0
2023-06-23 09:35:00,75.41,75.57,75.39,75.5,95954.0,71.0102,71.1608,70.9913,71.0949,95954.0
2023-06-23 09:40:00,75.52,75.85,75.44,75.82,102707.0,71.1138,71.4245,71.0384,71.3963,102707.0
2023-06-23 09:45:00,75.83,75.92,75.53,75.59,156760.0,71.4057,71.4904,71.1232,71.1797,156760.0
2023-06-23 09:50:00,75.59,75.75,75.52,75.62,189547.0,71.1797,71.3303,71.1138,71.2079,189547.0
2023-06-23 09:55:00,75.62,75.8,75.55,75.79,75664.0,71.2079,71.3774,71.142,71.368,75664.0
2023-06-23 10:00:00,75.8,75.99,75.8,75.85,116352.0,71.3774,71.5563,71.3774,71.4245,116352.0
2023-06-23 10:05:00,75.85,75.91,75.76,75.78,122861.0,71.4245,71.481,71.3398,71.3586,122861.0
2023-06-23 10:10:00,75.8,75.8,75.52,75.57,77400.0,71.3774,71.3774,71.1138,71.1608,77400.0
2023-06-23 10:15:00,75.56,75.6,75.43,75.43,32593.0,71.1514,71.1891,71.029,71.029,32593.0
2023-06-23 10:20:00,75.42,75.57,75.4,75.53,44005.0,71.0196,71.1608,71.0008,71.1232,44005.0
2023-06-23 10:25:00,75.52,75.61,75.38,75.42,44858.0,71.1138,71.1985,70.9819,71.0196,44858.0
2023-06-23 10:30:00,75.43,75.53,75.34,75.44,48788.0,71.029,71.1232,70.9443,71.0384,48788.0
2023-06-23 10:35:00,75.45,75.5,75.41,75.49,73303.0,71.0478,71.0949,71.0102,71.0855,73303.0
2023-06-23 10:40:00,75.48,75.48,75.24,75.32,73710.0,71.0761,71.0761,70.8501,70.9254,73710.0
2023-06-23 10:45:00,75.32,75.36,75.26,75.28,44803.0,70.9254,70.9631,70.8689,70.8878,44803.0
2023-06-23 10:50:00,75.28,75.31,75.12,75.15,112490.0,70.8878,70.916,70.7371,70.7653,112490.0
2023-06-23 10:55:00,75.16,75.23,75.09,75.09,63885.0,70.7748,70.8407,70.7088,70.7088,63885.0
2023-06-23 11:00:00,75.1,75.19,75.06,75.07,30731.0,70.7183,70.803,70.6806,70.69,30731.0
2023-06-23 11:05:00,75.06,75.06,74.77,74.79,62564.0,70.6806,70.6806,70.4075,70.4263,62564.0
2023-06-23 11:10:00,74.8,74.92,74.75,74.85,33267.0,70.4358,70.5488,70.3887,70.4828,33267.0
2023-06-23 11:15:00,74.84,74.89,74.78,74.8,51243.0,70.4734,70.5205,70.4169,70.4358,51243.0
2023-06-23 11:20:00,74.79,74.81,74.71,74.72,43286.0,70.4263,70.4452,70.351,70.3604,43286.0
2023-06-23 11:25:00,74.73,74.78,74.64,74.78,33773.0,70.3698,70.4169,70.2851,70.4169,33773.0
2023-06-23 11:30:00,74.78,74.88,74.75,74.82,62933.0,70.4169,70.5111,70.3887,70.4546,62933.0
2023-06-23 11:35:00,74.84,74.84,74.58,74.62,99643.0,70.4734,70.4734,70.2286,70.2663,99643.0
2023-06-23 11:40:00,74.59,74.62,74.48,74.53,74815.0,70.238,70.2663,70.1344,70.1815,74815.0
2023-06-23 11:45:00,74.53,74.61,74.5,74.59,30981.0,70.1815,70.2568,70.1533,70.238,30981.0
2023-06-23 11:50:00,74.59,74.59,74.46,74.57,20699.0,70.238,70.238,70.1156,70.2192,20699.0
2023-06-23 11:55:00,74.56,74.59,74.49,74.58,37452.0,70.2098,70.238,70.1439,70.2286,37452.0
2023-06-23 12:00:00,74.59,74.65,74.58,74.61,31398.0,70.238,70.2945,70.2286,70.2568,31398.0
2023-06-23 12:05:00,74.6,74.68,74.5,74.5,28226.0,70.2474,70.3228,70.1533,70.1533,28226.0
2023-06-23 12:10:00,74.5,74.51,74.44,74.44,58528.0,70.1533,70.1627,70.0968,70.0968,58528.0
2023-06-23 12:15:00,74.44,74.51,74.4,74.41,32247.0,70.0968,70.1627,70.0591,70.0685,32247.0
2023-06-23 12:20:00,74.4,74.44,74.33,74.41,36651.0,70.0591,70.0968,69.9932,70.0685,36651.0
2023-06-23 12:25:00,74.43,74.43,74.31,74.34,21804.0,70.0874,70.0874,69.9744,70.0026,21804.0
2023-06-23 12:30:00,74.34,74.37,74.27,74.31,44127.0,70.0026,70.0309,69.9367,69.9744,44127.0
2023-06-23 12:35:00,74.3,74.33,74.26,74.29,28866.0,69.9649,69.9932,69.9273,69.9555,28866.0
2023-06-23 12:40:00,74.28,74.34,74.28,74.33,19929.0,69.9461,70.0026,69.9461,69.9932,19929.0
2023-06-23 12:45:00,74.33,74.47,74.33,74.45,44044.0,69.9932,70.125,69.9932,70.1062,44044.0
2023-06-23 12:50:00,74.45,74.46,74.34,74.35,14305.0,70.1062,70.1156,70.0026,70.012,14305.0
2023-06-23 12:55:00,74.34,74.39,74.3,74.34,21010.0,70.0026,70.0497,69.9649,70.0026,21010.0
2023-06-23 13:00:00,74.35,74.38,74.26,74.28,65864.0,70.012,70.0403,69.9273,69.9461,65864.0
2023-06-23 13:05:00,74.26,74.27,74.13,74.17,31326.0,69.9273,69.9367,69.8049,69.8425,31326.0
2023-06-23 13:10:00,74.18,74.25,74.17,74.23,30368.0,69.8519,69.9179,69.8425,69.899,30368.0
2023-06-23 13:15:00,74.23,74.25,74.12,74.15,50346.0,69.899,69.9179,69.7954,69.8237,50346.0
2023-06-23 13:20:00,74.16,74.21,74.16,74.19,28816.0,69.8331,69.8802,69.8331,69.8614,28816.0
2023-06-23 13:25:00,74.19,74.22,74.14,74.17,32711.0,69.8614,69.8896,69.8143,69.8425,32711.0
2023-06-23 13:30:00,74.16,74.23,74.15,74.18,37469.0,69.8331,69.899,69.8237,69.8519,37469.0
2023-06-23 13:35:00,74.19,74.32,74.18,74.29,39483.0,69.8614,69.9838,69.8519,69.9555,39483.0
2023-06-23 13:40:00,74.29,74.36,74.26,74.27,51640.0,69.9555,70.0214,69.9273,69.9367,51640.0
2023-06-23 13:45:00,74.27,74.29,74.23,74.26,35447.0,69.9367,69.9555,69.899,69.9273,35447.0
2023-06-23 13:50:00,74.26,74.32,74.24,74.31,50768.0,69.9273,69.9838,69.9084,69.9744,50768.0
2023-06-23 13:55:00,74.31,74.33,74.25,74.26,31576.0,69.9744,69.9932,69.9179,69.9273,31576.0
2023-06-23 14:00:00,74.25,74.25,74.12,74.17,15365.0,69.9179,69.9179,69.7954,69.8425,15365.0
2023-06-23 14:05:00,74.17,74.24,74.14,74.18,38916.0,69.8425,69.9084,69.8143,69.8519,38916.0
2023-06-23 14:10:00,74.19,74.28,74.13,74.27,27705.0,69.8614,69.9461,69.8049,69.9367,27705.0
2023-06-23 14:15:00,74.26,74.28,74.21,74.22,12059.0,69.9273,69.9461,69.8802,69.8896,12059.0
2023-06-23 14:20:00,74.22,74.24,74.18,74.2,13942.0,69.8896,69.9084,69.8519,69.8708,13942.0
2023-06-23 14:25:00,74.21,74.3,74.21,74.25,30581.0,69.8802,69.9649,69.8802,69.9179,30581.0
2023-06-23 14:30:00,74.24,74.26,74.21,74.23,17421.0,69.9084,69.9273,69.8802,69.899,17421.0
2023-06-23 14:35:00,74.22,74.22,74.15,74.2,29165.0,69.8896,69.8896,69.8237,69.8708,29165.0
2023-06-23 14:40:00,74.19,74.19,74.12,74.13,23695.0,69.8614,69.8614,69.7954,69.8049,23695.0
2023-06-23 14:45:00,74.13,74.15,74.03,74.11,37564.0,69.8049,69.8237,69.7107,69.786,37564.0
2023-06-23 14:50:00,74.12,74.13,74.07,74.09,25936.0,69.7954,69.8049,69.7484,69.7672,25936.0
2023-06-23 14:55:00,74.09,74.18,74.05,74.16,41589.0,69.7672,69.8519,69.7295,69.8331,41589.0
2023-06-23 15:00:00,74.16,74.16,74.09,74.1,47289.0,69.8331,69.8331,69.7672,69.7766,47289.0
2023-06-23 15:05:00,74.09,74.19,74.08,74.16,47889.0,69.7672,69.8614,69.7578,69.8331,47889.0
2023-06-23 15:10:00,74.17,74.23,74.13,74.15,47681.0,69.8425,69.899,69.8049,69.8237,47681.0
2023-06-23 15:15:00,74.15,74.17,74.1,74.11,38423.0,69.8237,69.8425,69.7766,69.786,38423.0
2023-06-23 15:20:00,74.12,74.17,74.06,74.09,55314.0,69.7954,69.8425,69.7389,69.7672,55314.0
2023-06-23 15:25:00,74.1,74.13,74.07,74.09,67841.0,69.7766,69.8049,69.7484,69.7672,67841.0
2023-06-23 15:30:00,74.07,74.16,74.07,74.14,62644.0,69.7484,69.8331,69.7484,69.8143,62644.0
2023-06-23 15:35:00,74.14,74.23,74.12,74.19,94272.0,69.8143,69.899,69.7954,69.8614,94272.0
2023-06-23 15:40:00,74.19,74.22,74.15,74.2,90426.0,69.8614,69.8896,69.8237,69.8708,90426.0
2023-06-23 15:45:00,74.21,74.21,74.06,74.09,97646.0,69.8802,69.8802,69.7389,69.7672,97646.0
2023-06-23 15:50:00,74.09,74.34,74.0,74.22,207343.0,69.7672,70.0026,69.6824,69.8896,207343.0
2023-06-23 15:55:00,74.22,74.33,74.13,74.17,414276.0,69.8896,69.9932,69.8049,69.8425,414276.0
2023-06-26 09:30:00,74.09,74.11,73.81,73.86,139312.0,69.7672,69.786,69.5035,69.5506,139312.0
2023-06-26 09:35:00,73.86,74.03,73.85,74.01,47083.0,69.5506,69.7107,69.5412,69.6919,47083.0
2023-06-26 09:40:00,74.01,74.08,73.91,74.02,91272.0,69.6919,69.7578,69.5977,69.7013,91272.0
2023-06-26 09:45:00,74.02,74.1,73.97,73.98,67477.0,69.7013,69.7766,69.6542,69.6636,67477.0
2023-06-26 09:50:00,73.98,74.11,73.93,73.94,54405.0,69.6636,69.786,69.6165,69.6259,54405.0
2023-06-26 09:55:00,73.95,74.2,73.91,74.19,104993.0,69.6354,69.8708,69.5977,69.8614,104993.0
2023-06-26 10:00:00,74.2,74.38,74.1,74.26,208290.0,69.8708,70.0403,69.7766,69.9273,208290.0
2023-06-26 10:05:00,74.24,74.4,74.15,74.3,46456.0,69.9084,70.0591,69.8237,69.9649,46456.0
2023-06-26 10:10:00,74.3,74.3,74.12,74.13,45620.0,69.9649,69.9649,69.7954,69.8049,45620.0
2023-06-26 10:15:00,74.14,74.28,74.14,74.22,46864.0,69.8143,69.9461,69.8143,69.8896,46864.0
2023-06-26 10:20:00,74.22,74.22,74.05,74.07,121051.0,69.8896,69.8896,69.7295,69.7484,121051.0
2023-06-26 10:25:00,74.06,74.07,73.95,73.98,30281.0,69.7389,69.7484,69.6354,69.6636,30281.0
2023-06-26 10:30:00,73.97,73.98,73.87,73.97,18988.0,69.6542,69.6636,69.56,69.6542,18988.0
2023-06-26 10:35:00,73.97,74.08,73.95,73.96,28587.0,69.6542,69.7578,69.6354,69.6448,28587.0
2023-06-26 10:40:00,73.95,74.11,73.88,74.09,49242.0,69.6354,69.786,69.5694,69.7672,49242.0
2023-06-26 10:45:00,74.09,74.12,74.0,74.11,19944.0,69.7672,69.7954,69.6824,69.786,19944.0
2023-06-26 10:50:00,74.1,74.1,73.97,73.98,31817.0,69.7766,69.7766,69.6542,69.6636,31817.0
2023-06-26 10:55:00,73.98,74.1,73.95,74.09,56240.0,69.6636,69.7766,69.6354,69.7672,56240.0
2023-06-26 11:00:00,74.09,74.14,74.03,74.08,22989.0,69.7672,69.8143,69.7107,69.7578,22989.0
2023-06-26 11:05:00,74.07,74.27,74.06,74.22,47501.0,69.7484,69.9367,69.7389,69.8896,47501.0
2023-06-26 11:10:00,74.22,74.22,74.05,74.21,35088.0,69.8896,69.8896,69.7295,69.8802,35088.0
2023-06-26 11:15:00,74.22,74.32,74.19,74.31,34041.0,69.8896,69.9838,69.8614,69.9744,34041.0
2023-06-26 11:20:00,74.33,74.42,74.32,74.38,54245.0,69.9932,70.0779,69.9838,70.0403,54245.0
2023-06-26 11:25:00,74.39,74.45,74.36,74.45,29792.0,70.0497,70.1062,70.0214,70.1062,29792.0
2023-06-26 11:30:00,74.45,74.53,74.45,74.51,76331.0,70.1062,70.1815,70.1062,70.1627,76331.0
2023-06-26 11:35:00,74.51,74.56,74.48,74.52,22570.0,70.1627,70.2098,70.1344,70.1721,22570.0
2023-06-26 11:40:00,74.51,74.61,74.5,74.61,79816.0,70.1627,70.2568,70.1533,70.2568,79816.0
2023-06-26 11:45:00,74.61,74.61,74.5,74.54,82403.0,70.2568,70.2568,70.1533,70.1909,82403.0
2023-06-26 11:50:00,74.53,74.54,74.41,74.43,52829.0,70.1815,70.1909,70.0685,70.0874,52829.0
2023-06-26 11:55:00,74.44,74.56,74.43,74.49,58729.0,70.0968,70.2098,70.0874,70.1439,58729.0
2023-06-26 12:00:00,74.5,74.55,74.47,74.49,36424.0,70.1533,70.2003,70.125,70.1439,36424.0
2023-06-26 12:05:00,74.49,74.61,74.49,74.61,29798.0,70.1439,70.2568,70.1439,70.2568,29798.0
2023-06-26 12:10:00,74.6,74.64,74.57,74.61,30122.0,70.2474,70.2851,70.2192,70.2568,30122.0
2023-06-26 12:15:00,74.61,74.7,74.6,74.64,26757.0,70.2568,70.3416,70.2474,70.2851,26757.0
2023-06-26 12:20:00,74.65,74.72,74.63,74.71,21478.0,70.2945,70.3604,70.2757,70.351,21478.0
2023-06-26 12:25:00,74.7,74.76,74.69,74.73,23085.0,70.3416,70.3981,70.3322,70.3698,23085.0
2023-06-26 12:30:00,74.74,74.76,74.64,74.66,23688.0,70.3793,70.3981,70.2851,70.3039,23688.0
2023-06-26 12:35:00,74.66,74.68,74.58,74.65,53692.0,70.3039,70.3228,70.2286,70.2945,53692.0
2023-06-26 12:40:00,74.66,74.79,74.64,74.76,40981.0,70.3039,70.4263,70.2851,70.3981,40981.0
2023-06-26 12:45:00,74.77,74.77,74.56,74.61,17673.0,70.4075,70.4075,70.2098,70.2568,17673.0
2023-06-26 12:50:00,74.6,74.66,74.58,74.62,17916.0,70.2474,70.3039,70.2286,70.2663,17916.0
2023-06-26 12:55:00,74.62,74.63,74.55,74.63,17876.0,70.2663,70.2757,70.2003,70.2757,17876.0
2023-06-26 13:00:00,74.62,74.64,74.6,74.62,16647.0,70.2663,70.2851,70.2474,70.2663,16647.0
2023-06-26 13:05:00,74.62,74.62,74.56,74.6,8856.0,70.2663,70.2663,70.2098,70.2474,8856.0
2023-06-26 13:10:00,74.57,74.59,74.51,74.54,14820.0,70.2192,70.238,70.1627,70.1909,14820.0
2023-06-26 13:15:00,74.54,74.65,74.53,74.62,17012.0,70.1909,70.2945,70.1815,70.2663,17012.0
2023-06-26 13:20:00,74.62,74.65,74.56,74.56,18503.0,70.2663,70.2945,70.2098,70.2098,18503.0
2023-06-26 13:25:00,74.54,74.61,74.53,74.61,21780.0,70.1909,70.2568,70.1815,70.2568,21780.0
2023-06-26 13:30:00,74.62,74.63,74.54,74.61,24738.0,70.2663,70.2757,70.1909,70.2568,24738.0
2023-06-26 13:35:00,74.6,74.63,74.56,74.61,24300.0,70.2474,70.2757,70.2098,70.2568,24300.0
2023-06-26 13:40:00,74.61,74.62,74.47,74.5,42457.0,70.2568,70.2663,70.125,70.1533,42457.0
2023-06-26 13:45:00,74.5,74.62,74.49,74.6,23508.0,70.1533,70.2663,70.1439,70.2474,23508.0
2023-06-26 13:50:00,74.61,74.67,74.59,74.65,15692.0,70.2568,70.3133,70.238,70.2945,15692.0
2023-06-26 13:55:00,74.65,74.67,74.62,74.65,9855.0,70.2945,70.3133,70.2663,70.2945,9855.0
2023-06-26 14:00:00,74.65,74.67,74.63,74.66,13998.0,70.2945,70.3133,70.2757,70.3039,13998.0
2023-06-26 14:05:00,74.66,74.66,74.49,74.52,19379.0,70.3039,70.3039,70.1439,70.1721,19379.0
2023-06-26 14:10:00,74.52,74.53,74.47,74.48,25133.0,70.1721,70.1815,70.125,70.1344,25133.0
2023-06-26 14:15:00,74.48,74.51,74.47,74.48,22776.0,70.1344,70.1627,70.125,70.1344,22776.0
2023-06-26 14:20:00,74.47,74.5,74.45,74.46,36660.0,70.125,70.1533,70.1062,70.1156,36660.0
2023-06-26 14:25:00,74.47,74.52,74.46,74.52,21733.0,70.125,70.1721,70.1156,70.1721,21733.0
2023-06-26 14:30:00,74.52,74.57,74.52,74.56,30432.0,70.1721,70.2192,70.1721,70.2098,30432.0
2023-06-26 14:35:00,74.56,74.57,74.48,74.48,23810.0,70.2098,70.2192,70.1344,70.1344,23810.0
2023-06-26 14:40:00,74.48,74.5,74.44,74.5,35787.0,70.1344,70.1533,70.0968,70.1533,35787.0
2023-06-26 14:45:00,74.5,74.52,74.48,74.51,30857.0,70.1533,70.1721,70.1344,70.1627,30857.0
2023-06-26 14:50:00,74.51,74.51,74.45,74.48,38967.0,70.1627,70.1627,70.1062,70.1344,38967.0
2023-06-26 14:55:00,74.48,74.51,74.45,74.5,31753.0,70.1344,70.1627,70.1062,70.1533,31753.0
2023-06-26 15:00:00,74.5,74.53,74.42,74.42,24931.0,70.1533,70.1815,70.0779,70.0779,24931.0
2023-06-26 15:05:00,74.42,74.43,74.35,74.36,33366.0,70.0779,70.0874,70.012,70.0214,33366.0
2023-06-26 15:10:00,74.36,74.36,74.29,74.34,39423.0,70.0214,70.0214,69.9555,70.0026,39423.0
2023-06-26 15:15:00,74.34,74.37,74.33,74.36,28486.0,70.0026,70.0309,69.9932,70.0214,28486.0
2023-06-26 15:20:00,74.36,74.36,74.26,74.29,30066.0,70.0214,70.0214,69.9273,69.9555,30066.0
2023-06-26 15:25:00,74.29,74.29,74.19,74.2,34427.0,69.9555,69.9555,69.8614,69.8708,34427.0
2023-06-26 15:30:00,74.19,74.25,74.16,74.16,106128.0,69.8614,69.9179,69.8331,69.8331,106128.0
2023-06-26 15:35:00,74.15,74.16,74.06,74.13,89487.0,69.8237,69.8331,69.7389,69.8049,89487.0
2023-06-26 15:40:00,74.13,74.19,74.13,74.16,47931.0,69.8049,69.8614,69.8049,69.8331,47931.0
2023-06-26 15:45:00,74.15,74.23,74.13,74.22,119105.0,69.8237,69.899,69.8049,69.8896,119105.0
2023-06-26 15:50:00,74.23,74.27,74.15,74.26,116034.0,69.899,69.9367,69.8237,69.9273,116034.0
2023-06-26 15:55:00,74.26,74.32,74.23,74.31,236530.0,69.9273,69.9838,69.899,69.9744,236530.0
2023-06-27 09:30:00,74.56,74.8,74.56,74.64,181077.0,70.2098,70.4358,70.2098,70.2851,181077.0
2023-06-27 09:35:00,74.67,74.74,74.56,74.7,48627.0,70.3133,70.3793,70.2098,70.3416,48627.0
2023-06-27 09:40:00,74.7,74.74,74.38,74.38,63603.0,70.3416,70.3793,70.0403,70.0403,63603.0
2023-06-27 09:45:00,74.41,74.58,74.39,74.56,38872.0,70.0685,70.2286,70.0497,70.2098,38872.0
2023-06-27 09:50:00,74.55,74.55,74.42,74.47,34705.0,70.2003,70.2003,70.0779,70.125,34705.0
2023-06-27 09:55:00,74.48,74.5,74.4,74.49,25193.0,70.1344,70.1533,70.0591,70.1439,25193.0
2023-06-27 10:00:00,74.47,74.48,74.24,74.3,29632.0,70.125,70.1344,69.9084,69.9649,29632.0
2023-06-27 10:05:00,74.29,74.31,74.2,74.23,29380.0,69.9555,69.9744,69.8708,69.899,29380.0
2023-06-27 10:10:00,74.22,74.23,74.16,74.16,35591.0,69.8896,69.899,69.8331,69.8331,35591.0
2023-06-27 10:15:00,74.17,74.29,74.17,74.28,44683.0,69.8425,69.9555,69.8425,69.9461,44683.0
2023-06-27 10:20:00,74.27,74.33,74.23,74.25,33407.0,69.9367,69.9932,69.899,69.9179,33407.0
2023-06-27 10:25:00,74.25,74.26,74.05,74.07,46380.0,69.9179,69.9273,69.7295,69.7484,46380.0
2023-06-27 10:30:00,74.08,74.12,74.01,74.07,54467.0,69.7578,69.7954,69.6919,69.7484,54467.0
2023-06-27 10:35:00,74.07,74.13,73.98,73.99,30256.0,69.7484,69.8049,69.6636,69.673,30256.0
2023-06-27 10:40:00,74.0,74.13,74.0,74.12,18532.0,69.6824,69.8049,69.6824,69.7954,18532.0
2023-06-27 10:45:00,74.13,74.17,74.08,74.13,29987.0,69.8049,69.8425,69.7578,69.8049,29987.0
2023-06-27 10:50:00,74.13,74.13,74.0,74.02,38913.0,69.8049,69.8049,69.6824,69.7013,38913.0
2023-06-27 10:55:00,74.01,74.11,73.97,74.08,54337.0,69.6919,69.786,69.6542,69.7578,54337.0
2023-06-27 11:00:00,74.09,74.11,74.01,74.03,25548.0,69.7672,69.786,69.6919,69.7107,25548.0
2023-06-27 11:05:00,74.03,74.06,73.95,73.95,33394.0,69.7107,69.7389,69.6354,69.6354,33394.0
2023-06-27 11:10:00,73.96,73.96,73.84,73.87,31727.0,69.6448,69.6448,69.5318,69.56,31727.0
2023-06-27 11:15:00,73.87,74.0,73.87,73.98,42112.0,69.56,69.6824,69.56,69.6636,42112.0
2023-06-27 11:20:00,73.98,74.01,73.94,73.98,22287.0,69.6636,69.6919,69.6259,69.6636,22287.0
2023-06-27 11:25:00,73.97,73.98,73.82,73.82,39701.0,69.6542,69.6636,69.5129,69.5129,39701.0
2023-06-27 11:30:00,73.83,73.97,73.81,73.89,27292.0,69.5224,69.6542,69.5035,69.5789,27292.0
2023-06-27 11:35:00,73.89,73.9,73.75,73.75,52601.0,69.5789,69.5883,69.447,69.447,52601.0
2023-06-27 11:40:00,73.77,73.77,73.56,73.63,36021.0,69.4659,69.4659,69.2681,69.334,36021.0
2023-06-27 11:45:00,73.61,73.63,73.46,73.47,49820.0,69.3152,69.334,69.1739,69.1834,49820.0
2023-06-27 11:50:00,73.46,73.5,73.38,73.38,56189.0,69.1739,69.2116,69.0986,69.0986,56189.0
2023-06-27 11:55:00,73.38,73.5,73.36,73.42,36584.0,69.0986,69.2116,69.0798,69.1363,36584.0
2023-06-27 12:00:00,73.43,73.45,73.32,73.39,35335.0,69.1457,69.1645,69.0421,69.108,35335.0
2023-06-27 12:05:00,73.39,73.44,73.32,73.34,38399.0,69.108,69.1551,69.0421,69.0609,38399.0
2023-06-27 12:10:00,73.34,73.42,73.31,73.34,89820.0,69.0609,69.1363,69.0327,69.0609,89820.0
2023-06-27 12:15:00,73.34,73.35,73.21,73.23,55120.0,69.0609,69.0704,68.9385,68.9574,55120.0
2023-06-27 12:20:00,73.23,73.35,73.22,73.35,80686.0,68.9574,69.0704,68.9479,69.0704,80686.0
2023-06-27 12:25:00,73.38,73.42,73.36,73.38,33972.0,69.0986,69.1363,69.0798,69.0986,33972.0
2023-06-27 12:30:00,73.38,73.43,73.36,73.41,31980.0,69.0986,69.1457,69.0798,69.1269,31980.0
2023-06-27 12:35:00,73.42,73.65,73.41,73.64,137070.0,69.1363,69.3529,69.1269,69.3434,137070.0
2023-06-27 12:40:00,73.64,73.7,73.52,73.58,49033.0,69.3434,69.3999,69.2304,69.2869,49033.0
2023-06-27 12:45:00,73.59,73.61,73.53,73.59,30618.0,69.2964,69.3152,69.2399,69.2964,30618.0
2023-06-27 12:50:00,73.59,73.63,73.54,73.58,25217.0,69.2964,69.334,69.2493,69.2869,25217.0
2023-06-27 12:55:00,73.57,73.59,73.47,73.48,40781.0,69.2775,69.2964,69.1834,69.1928,40781.0
2023-06-27 13:00:00,73.48,73.54,73.46,73.53,31737.0,69.1928,69.2493,69.1739,69.2399,31737.0
2023-06-27 13:05:00,73.53,73.58,73.48,73.57,41741.0,69.2399,69.2869,69.1928,69.2775,41741.0
2023-06-27 13:10:00,73.58,73.66,73.56,73.63,24829.0,69.2869,69.3623,69.2681,69.334,24829.0
2023-06-27 13:15:00,73.64,73.64,73.58,73.6,24058.0,69.3434,69.3434,69.2869,69.3058,24058.0
2023-06-27 13:20:00,73.6,73.65,73.57,73.61,44546.0,69.3058,69.3529,69.2775,69.3152,44546.0
2023-06-27 13:25:00,73.62,73.68,73.57,73.68,28836.0,69.3246,69.3811,69.2775,69.3811,28836.0
2023-06-27 13:30:00,73.68,73.76,73.67,73.71,88073.0,69.3811,69.4564,69.3717,69.4094,88073.0
2023-06-27 13:35:00,73.71,73.74,73.68,73.74,31822.0,69.4094,69.4376,69.3811,69.4376,31822.0
2023-06-27 13:40:00,73.73,73.8,73.73,73.78,60111.0,69.4282,69.4941,69.4282,69.4753,60111.0
2023-06-27 13:45:00,73.78,73.78,73.7,73.72,29039.0,69.4753,69.4753,69.3999,69.4188,29039.0
2023-06-27 13:50:00,73.72,73.83,73.72,73.83,37557.0,69.4188,69.5224,69.4188,69.5224,37557.0
2023-06-27 13:55:00,73.83,73.85,73.79,73.84,46342.0,69.5224,69.5412,69.4847,69.5318,46342.0
2023-06-27 14:00:00,73.83,73.86,73.8,73.86,43513.0,69.5224,69.5506,69.4941,69.5506,43513.0
2023-06-27 14:05:00,73.85,73.89,73.83,73.89,45697.0,69.5412,69.5789,69.5224,69.5789,45697.0
2023-06-27 14:10:00,73.89,73.93,73.88,73.91,37686.0,69.5789,69.6165,69.5694,69.5977,37686.0
2023-06-27 14:15:00,73.9,73.93,73.84,73.84,43719.0,69.5883,69.6165,69.5318,69.5318,43719.0
2023-06-27 14:20:00,73.84,73.88,73.82,73.85,51473.0,69.5318,69.5694,69.5129,69.5412,51473.0
2023-06-27 14:25:00,73.85,73.86,73.74,73.75,48416.0,69.5412,69.5506,69.4376,69.447,48416.0
2023-06-27 14:30:00,73.75,73.81,73.72,73.78,40815.0,69.447,69.5035,69.4188,69.4753,40815.0
2023-06-27 14:35:00,73.78,73.95,73.76,73.92,83868.0,69.4753,69.6354,69.4564,69.6071,83868.0
2023-06-27 14:40:00,73.92,73.95,73.83,73.9,64176.0,69.6071,69.6354,69.5224,69.5883,64176.0
2023-06-27 14:45:00,73.89,73.99,73.89,73.94,57092.0,69.5789,69.673,69.5789,69.6259,57092.0
2023-06-27 14:50:00,73.95,74.0,73.92,73.92,38967.0,69.6354,69.6824,69.6071,69.6071,38967.0
2023-06-27 14:55:00,73.92,73.95,73.89,73.91,58284.0,69.6071,69.6354,69.5789,69.5977,58284.0
2023-06-27 15:00:00,73.91,73.96,73.9,73.93,48804.0,69.5977,69.6448,69.5883,69.6165,48804.0
2023-06-27 15:05:00,73.92,73.96,73.9,73.92,39777.0,69.6071,69.6448,69.5883,69.6071,39777.0
2023-06-27 15:10:00,73.93,73.95,73.89,73.93,49363.0,69.6165,69.6354,69.5789,69.6165,49363.0
2023-06-27 15:15:00,73.93,74.01,73.92,73.99,64071.0,69.6165,69.6919,69.6071,69.673,64071.0
2023-06-27 15:20:00,74.0,74.02,73.93,73.95,31370.0,69.6824,69.7013,69.6165,69.6354,31370.0
2023-06-27 15:25:00,73.95,74.03,73.94,74.0,40511.0,69.6354,69.7107,69.6259,69.6824,40511.0
2023-06-27 15:30:00,74.0,74.06,73.99,74.02,46980.0,69.6824,69.7389,69.673,69.7013,46980.0
2023-06-27 15:35:00,74.02,74.04,73.96,73.99,53352.0,69.7013,69.7201,69.6448,69.673,53352.0
2023-06-27 15:40:00,73.99,74.02,73.94,74.01,79660.0,69.673,69.7013,69.6259,69.6919,79660.0
2023-06-27 15:45:00,74.0,74.05,73.97,73.98,75582.0,69.6824,69.7295,69.6542,69.6636,75582.0
2023-06-27 15:50:00,73.97,73.97,73.89,73.95,112434.0,69.6542,69.6542,69.5789,69.6354,112434.0
2023-06-27 15:55:00,73.95,73.96,73.88,73.89,197774.0,69.6354,69.6448,69.5694,69.5789,197774.0
2023-06-28 09:30:00,73.95,74.21,73.38,73.47,268251.0,69.6354,69.8802,69.0986,69.1834,268251.0
2023-06-28 09:35:00,73.46,73.73,73.46,73.6,98619.0,69.1739,69.4282,69.1739,69.3058,98619.0
2023-06-28 09:40:00,73.62,73.88,73.61,73.88,91299.0,69.3246,69.5694,69.3152,69.5694,91299.0
2023-06-28 09:45:00,73.88,73.95,73.67,73.78,108414.0,69.5694,69.6354,69.3717,69.4753,108414.0
2023-06-28 09:50:00,73.78,73.81,73.46,73.6,175861.0,69.4753,69.5035,69.1739,69.3058,175861.0
2023-06-28 09:55:00,73.59,73.62,73.5,73.56,54928.0,69.2964,69.3246,69.2116,69.2681,54928.0
2023-06-28 10:00:00,73.56,73.66,73.5,73.58,100705.0,69.2681,69.3623,69.2116,69.2869,100705.0
2023-06-28 10:05:00,73.58,73.59,73.49,73.53,92886.0,69.2869,69.2964,69.2022,69.2399,92886.0
2023-06-28 10:10:00,73.53,73.63,73.52,73.61,71665.0,69.2399,69.334,69.2304,69.3152,71665.0
2023-06-28 10:15:00,73.6,73.61,73.53,73.57,57150.0,69.3058,69.3152,69.2399,69.2775,57150.0
2023-06-28 10:20:00,73.56,73.57,73.49,73.55,140392.0,69.2681,69.2775,69.2022,69.2587,140392.0
2023-06-28 10:25:00,73.56,73.61,73.48,73.49,48496.0,69.2681,69.3152,69.1928,69.2022,48496.0
2023-06-28 10:30:00,73.51,73.64,73.47,73.55,39707.0,69.221,69.3434,69.1834,69.2587,39707.0
2023-06-28 10:35:00,73.55,73.63,73.49,73.49,35887.0,69.2587,69.334,69.2022,69.2022,35887.0
2023-06-28 10:40:00,73.49,73.55,73.44,73.5,101634.0,69.2022,69.2587,69.1551,69.2116,101634.0
2023-06-28 10:45:00,73.49,73.49,73.35,73.41,54119.0,69.2022,69.2022,69.0704,69.1269,54119.0
2023-06-28 10:50:00,73.42,73.44,73.35,73.42,76986.0,69.1363,69.1551,69.0704,69.1363,76986.0
2023-06-28 10:55:00,73.42,73.57,73.4,73.56,64921.0,69.1363,69.2775,69.1174,69.2681,64921.0
2023-06-28 11:00:00,73.57,73.58,73.48,73.53,63877.0,69.2775,69.2869,69.1928,69.2399,63877.0
2023-06-28 11:05:00,73.52,73.59,73.51,73.58,51612.0,69.2304,69.2964,69.221,69.2869,51612.0
2023-06-28 11:10:00,73.58,73.69,73.57,73.69,56681.0,69.2869,69.3905,69.2775,69.3905,56681.0
2023-06-28 11:15:00,73.68,73.69,73.58,73.58,80798.0,69.3811,69.3905,69.2869,69.2869,80798.0
2023-06-28 11:20:00,73.59,73.62,73.53,73.54,57421.0,69.2964,69.3246,69.2399,69.2493,57421.0
2023-06-28 11:25:00,73.54,73.6,73.52,73.56,43443.0,69.2493,69.3058,69.2304,69.2681,43443.0
2023-06-28 11:30:00,73.56,73.57,73.5,73.53,48580.0,69.2681,69.2775,69.2116,69.2399,48580.0
2023-06-28 11:35:00,73.53,73.54,73.41,73.42,61114.0,69.2399,69.2493,69.1269,69.1363,61114.0
2023-06-28 11:40:00,73.42,73.46,73.35,73.36,73956.0,69.1363,69.1739,69.0704,69.0798,73956.0
2023-06-28 11:45:00,73.36,73.36,73.25,73.28,36478.0,69.0798,69.0798,68.9762,69.0044,36478.0
2023-06-28 11:50:00,73.28,73.42,73.27,73.41,37828.0,69.0044,69.1363,68.995,69.1269,37828.0
2023-06-28 11:55:00,73.41,73.47,73.38,73.46,37151.0,69.1269,69.1834,69.0986,69.1739,37151.0
2023-06-28 12:00:00,73.47,73.49,73.43,73.48,46273.0,69.1834,69.2022,69.1457,69.1928,46273.0
2023-06-28 12:05:00,73.49,73.58,73.47,73.52,98754.0,69.2022,69.2869,69.1834,69.2304,98754.0
2023-06-28 12:10:00,73.51,73.55,73.46,73.53,43660.0,69.221,69.2587,69.1739,69.2399,43660.0
2023-06-28 12:15:00,73.53,73.6,73.53,73.54,27488.0,69.2399,69.3058,69.2399,69.2493,27488.0
2023-06-28 12:20:00,73.53,73.71,73.51,73.67,51191.0,69.2399,69.4094,69.221,69.3717,51191.0
2023-06-28 12:25:00,73.67,73.77,73.64,73.77,66482.0,69.3717,69.4659,69.3434,69.4659,66482.0
2023-06-28 12:30:00,73.77,73.77,73.65,73.69,123313.0,69.4659,69.4659,69.3529,69.3905,123313.0
2023-06-28 12:35:00,73.7,73.77,73.66,73.73,31448.0,69.3999,69.4659,69.3623,69.4282,31448.0
2023-06-28 12:40:00,73.73,73.75,73.57,73.58,127174.0,69.4282,69.447,69.2775,69.2869,127174.0
2023-06-28 12:45:00,73.59,73.65,73.57,73.58,72414.0,69.2964,69.3529,69.2775,69.2869,72414.0
2023-06-28 12:50:00,73.59,73.64,73.52,73.58,47528.0,69.2964,69.3434,69.2304,69.2869,47528.0
2023-06-28 12:55:00,73.58,73.59,73.53,73.59,27279.0,69.2869,69.2964,69.2399,69.2964,27279.0
2023-06-28 13:00:00,73.59,73.63,73.52,73.57,47288.0,69.2964,69.334,69.2304,69.2775,47288.0
2023-06-28 13:05:00,73.58,73.63,73.57,73.63,27704.0,69.2869,69.334,69.2775,69.334,27704.0
2023-06-28 13:10:00,73.63,73.64,73.58,73.64,44530.0,69.334,69.3434,69.2869,69.3434,44530.0
2023-06-28 13:15:00,73.64,73.64,73.56,73.59,38429.0,69.3434,69.3434,69.2681,69.2964,38429.0
2023-06-28 13:20:00,73.59,73.62,73.55,73.57,26056.0,69.2964,69.3246,69.2587,69.2775,26056.0
2023-06-28 13:25:00,73.58,73.61,73.56,73.59,24077.0,69.2869,69.3152,69.2681,69.2964,24077.0
2023-06-28 13:30:00,73.58,73.59,73.49,73.49,81525.0,69.2869,69.2964,69.2022,69.2022,81525.0
2023-06-28 13:35:00,73.49,73.53,73.46,73.5,113844.0,69.2022,69.2399,69.1739,69.2116,113844.0
2023-06-28 13:40:00,73.5,73.5,73.38,73.43,54500.0,69.2116,69.2116,69.0986,69.1457,54500.0
2023-06-28 13:45:00,73.43,73.44,73.33,73.35,129123.0,69.1457,69.1551,69.0515,69.0704,129123.0
2023-06-28 13:50:00,73.34,73.41,73.23,73.23,78754.0,69.0609,69.1269,68.9574,68.9574,78754.0
2023-06-28 13:55:00,73.23,73.38,73.22,73.38,69528.0,68.9574,69.0986,68.9479,69.0986,69528.0
2023-06-28 14:00:00,73.39,73.48,73.36,73.46,91873.0,69.108,69.1928,69.0798,69.1739,91873.0
2023-06-28 14:05:00,73.45,73.48,73.43,73.45,24200.0,69.1645,69.1928,69.1457,69.1645,24200.0
2023-06-28 14:10:00,73.45,73.46,73.36,73.38,37607.0,69.1645,69.1739,69.0798,69.0986,37607.0
2023-06-28 14:15:00,73.38,73.4,73.34,73.39,47931.0,69.0986,69.1174,69.0609,69.108,47931.0
2023-06-28 14:20:00,73.39,73.44,73.37,73.4,24366.0,69.108,69.1551,69.0892,69.1174,24366.0
2023-06-28 14:25:00,73.4,73.41,73.36,73.37,26892.0,69.1174,69.1269,69.0798,69.0892,26892.0
2023-06-28 14:30:00,73.36,73.44,73.33,73.44,61429.0,69.0798,69.1551,69.0515,69.1551,61429.0
2023-06-28 14:35:00,73.42,73.47,73.41,73.46,36651.0,69.1363,69.1834,69.1269,69.1739,36651.0
2023-06-28 14:40:00,73.45,73.52,73.41,73.5,114609.0,69.1645,69.2304,69.1269,69.2116,114609.0
2023-06-28 14:45:00,73.5,73.51,73.44,73.51,62364.0,69.2116,69.221,69.1551,69.221,62364.0
2023-06-28 14:50:00,73.51,73.54,73.47,73.53,41435.0,69.221,69.2493,69.1834,69.2399,41435.0
2023-06-28 14:55:00,73.52,73.54,73.47,73.48,64273.0,69.2304,69.2493,69.1834,69.1928,64273.0
2023-06-28 15:00:00,73.48,73.51,73.42,73.51,78155.0,69.1928,69.221,69.1363,69.221,78155.0
2023-06-28 15:05:00,73.51,73.53,73.45,73.48,123928.0,69.221,69.2399,69.1645,69.1928,123928.0
2023-06-28 15:10:00,73.49,73.5,73.42,73.44,53637.0,69.2022,69.2116,69.1363,69.1551,53637.0
2023-06-28 15:15:00,73.43,73.44,73.36,73.4,55549.0,69.1457,69.1551,69.0798,69.1174,55549.0
2023-06-28 15:20:00,73.41,73.46,73.4,73.42,42295.0,69.1269,69.1739,69.1174,69.1363,42295.0
2023-06-28 15:25:00,73.41,73.44,73.38,73.42,67232.0,69.1269,69.1551,69.0986,69.1363,67232.0
2023-06-28 15:30:00,73.42,73.44,73.34,73.39,111293.0,69.1363,69.1551,69.0609,69.108,111293.0
2023-06-28 15:35:00,73.39,73.43,73.34,73.42,77412.0,69.108,69.1457,69.0609,69.1363,77412.0
2023-06-28 15:40:00,73.42,73.48,73.39,73.44,96299.0,69.1363,69.1928,69.108,69.1551,96299.0
2023-06-28 15:45:00,73.43,73.44,73.35,73.37,96663.0,69.1457,69.1551,69.0704,69.0892,96663.0
2023-06-28 15:50:00,73.36,73.41,73.31,73.36,160163.0,69.0798,69.1269,69.0327,69.0798,160163.0
2023-06-28 15:55:00,73.36,73.45,73.33,73.44,387180.0,69.0798,69.1645,69.0515,69.1551,387180.0
2023-06-29 09:30:00,72.68,72.9,72.51,72.7,230304.0,68.4395,68.6466,68.2794,68.4583,230304.0
2023-06-29 09:35:00,72.7,73.02,72.65,73.0,51314.0,68.4583,68.7596,68.4112,68.7408,51314.0
2023-06-29 09:40:00,73.01,73.14,72.94,73.07,65984.0,68.7502,68.8726,68.6843,68.8067,65984.0
2023-06-29 09:45:00,73.08,73.1,72.9,73.03,74835.0,68.8161,68.835,68.6466,68.769,74835.0
2023-06-29 09:50:00,73.03,73.05,72.89,72.92,44266.0,68.769,68.7879,68.6372,68.6655,44266.0
2023-06-29 09:55:00,72.94,73.14,72.94,73.11,35224.0,68.6843,68.8726,68.6843,68.8444,35224.0
2023-06-29 10:00:00,73.12,73.2,73.01,73.07,63046.0,68.8538,68.9291,68.7502,68.8067,63046.0
2023-06-29 10:05:00,73.08,73.09,72.96,73.03,42965.0,68.8161,68.8255,68.7031,68.769,42965.0
2023-06-29 10:10:00,73.03,73.06,72.98,73.06,44622.0,68.769,68.7973,68.722,68.7973,44622.0
2023-06-29 10:15:00,73.06,73.14,73.05,73.05,36621.0,68.7973,68.8726,68.7879,68.7879,36621.0
2023-06-29 10:20:00,73.05,73.16,73.04,73.08,64341.0,68.7879,68.8915,68.7785,68.8161,64341.0
2023-06-29 10:25:00,73.09,73.24,73.09,73.23,27527.0,68.8255,68.9668,68.8255,68.9574,27527.0
2023-06-29 10:30:00,73.24,73.28,73.21,73.22,28780.0,68.9668,69.0044,68.9385,68.9479,28780.0
2023-06-29 10:35:00,73.19,73.19,73.06,73.12,28726.0,68.9197,68.9197,68.7973,68.8538,28726.0
2023-06-29 10:40:00,73.12,73.16,73.09,73.14,21923.0,68.8538,68.8915,68.8255,68.8726,21923.0
2023-06-29 10:45:00,73.14,73.25,73.13,73.2,24703.0,68.8726,68.9762,68.8632,68.9291,24703.0
2023-06-29 10:50:00,73.21,73.21,73.08,73.09,27737.0,68.9385,68.9385,68.8161,68.8255,27737.0
2023-06-29 10:55:00,73.09,73.1,72.95,72.97,54639.0,68.8255,68.835,68.6937,68.7125,54639.0
2023-06-29 11:00:00,72.97,73.07,72.96,73.06,69770.0,68.7125,68.8067,68.7031,68.7973,69770.0
2023-06-29 11:05:00,73.05,73.29,73.05,73.24,65523.0,68.7879,69.0139,68.7879,68.9668,65523.0
2023-06-29 11:10:00,73.25,73.28,73.16,73.17,28380.0,68.9762,69.0044,68.8915,68.9009,28380.0
2023-06-29 11:15:00,73.18,73.22,73.11,73.12,48519.0,68.9103,68.9479,68.8444,68.8538,48519.0
2023-06-29 11:20:00,73.13,73.17,73.06,73.16,42620.0,68.8632,68.9009,68.7973,68.8915,42620.0
2023-06-29 11:25:00,73.17,73.21,73.14,73.17,36547.0,68.9009,68.9385,68.8726,68.9009,36547.0
2023-06-29 11:30:00,73.17,73.28,73.16,73.27,35855.0,68.9009,69.0044,68.8915,68.995,35855.0
2023-06-29 11:35:00,73.27,73.27,73.17,73.17,43022.0,68.995,68.995,68.9009,68.9009,43022.0
2023-06-29 11:40:00,73.18,73.28,73.16,73.28,48973.0,68.9103,69.0044,68.8915,69.0044,48973.0
2023-06-29 11:45:00,73.28,73.32,73.25,73.27,27624.0,69.0044,69.0421,68.9762,68.995,27624.0
2023-06-29 11:50:00,73.26,73.28,73.17,73.26,33287.0,68.9856,69.0044,68.9009,68.9856,33287.0
2023-06-29 11:55:00,73.27,73.32,73.23,73.29,23658.0,68.995,69.0421,68.9574,69.0139,23658.0
2023-06-29 12:00:00,73.28,73.29,73.21,73.23,28874.0,69.0044,69.0139,68.9385,68.9574,28874.0
2023-06-29 12:05:00,73.23,73.29,73.17,73.17,47475.0,68.9574,69.0139,68.9009,68.9009,47475.0
2023-06-29 12:10:00,73.17,73.26,73.15,73.22,30853.0,68.9009,68.9856,68.882,68.9479,30853.0
2023-06-29 12:15:00,73.23,73.31,73.2,73.26,23251.0,68.9574,69.0327,68.9291,68.9856,23251.0
2023-06-29 12:20:00,73.26,73.33,73.24,73.33,46753.0,68.9856,69.0515,68.9668,69.0515,46753.0
2023-06-29 12:25:00,73.34,73.4,73.33,73.36,22816.0,69.0609,69.1174,69.0515,69.0798,22816.0
2023-06-29 12:30:00,73.35,73.39,73.32,73.36,24098.0,69.0704,69.108,69.0421,69.0798,24098.0
2023-06-29 12:35:00,73.36,73.46,73.35,73.45,30905.0,69.0798,69.1739,69.0704,69.1645,30905.0
2023-06-29 12:40:00,73.45,73.49,73.39,73.41,34151.0,69.1645,69.2022,69.108,69.1269,34151.0
2023-06-29 12:45:00,73.41,73.46,73.36,73.39,39440.0,69.1269,69.1739,69.0798,69.108,39440.0
2023-06-29 12:50:00,73.39,73.44,73.36,73.43,80952.0,69.108,69.1551,69.0798,69.1457,80952.0
2023-06-29 12:55:00,73.43,73.57,73.43,73.56,69947.0,69.1457,69.2775,69.1457,69.2681,69947.0
2023-06-29 13:00:00,73.56,73.57,73.5,73.52,34441.0,69.2681,69.2775,69.2116,69.2304,34441.0
2023-06-29 13:05:00,73.51,73.51,73.38,73.45,61161.0,69.221,69.221,69.0986,69.1645,61161.0
2023-06-29 13:10:00,73.45,73.54,73.44,73.53,26548.0,69.1645,69.2493,69.1551,69.2399,26548.0
2023-06-29 13:15:00,73.53,73.6,73.45,73.45,55182.0,69.2399,69.3058,69.1645,69.1645,55182.0
2023-06-29 13:20:00,73.45,73.46,73.37,73.37,24551.0,69.1645,69.1739,69.0892,69.0892,24551.0
2023-06-29 13:25:00,73.37,73.48,73.35,73.48,21841.0,69.0892,69.1928,69.0704,69.1928,21841.0
2023-06-29 13:30:00,73.48,73.5,73.37,73.37,20574.0,69.1928,69.2116,69.0892,69.0892,20574.0
2023-06-29 13:35:00,73.38,73.4,73.26,73.27,57308.0,69.0986,69.1174,68.9856,68.995,57308.0
2023-06-29 13:40:00,73.27,73.37,73.26,73.26,40339.0,68.995,69.0892,68.9856,68.9856,40339.0
2023-06-29 13:45:00,73.26,73.27,73.22,73.24,36090.0,68.9856,68.995,68.9479,68.9668,36090.0
2023-06-29 13:50:00,73.23,73.25,73.21,73.23,38722.0,68.9574,68.9762,68.9385,68.9574,38722.0
2023-06-29 13:55:00,73.22,73.22,73.04,73.05,54791.0,68.9479,68.9479,68.7785,68.7879,54791.0
2023-06-29 14:00:00,73.05,73.05,72.92,72.94,61198.0,68.7879,68.7879,68.6655,68.6843,61198.0
2023-06-29 14:05:00,72.94,72.94,72.84,72.9,50236.0,68.6843,68.6843,68.5901,68.6466,50236.0
2023-06-29 14:10:00,72.89,72.92,72.85,72.9,31675.0,68.6372,68.6655,68.5995,68.6466,31675.0
2023-06-29 14:15:00,72.89,73.04,72.89,72.95,99363.0,68.6372,68.7785,68.6372,68.6937,99363.0
2023-06-29 14:20:00,72.95,72.95,72.84,72.85,42622.0,68.6937,68.6937,68.5901,68.5995,42622.0
2023-06-29 14:25:00,72.84,72.87,72.8,72.8,43570.0,68.5901,68.6184,68.5525,68.5525,43570.0
2023-06-29 14:30:00,72.81,72.85,72.75,72.77,66375.0,68.5619,68.5995,68.5054,68.5242,66375.0
2023-06-29 14:35:00,72.77,72.92,72.77,72.87,47955.0,68.5242,68.6655,68.5242,68.6184,47955.0
2023-06-29 14:40:00,72.88,72.88,72.82,72.87,50702.0,68.6278,68.6278,68.5713,68.6184,50702.0
2023-06-29 14:45:00,72.88,72.9,72.85,72.87,40970.0,68.6278,68.6466,68.5995,68.6184,40970.0
2023-06-29 14:50:00,72.87,72.95,72.83,72.95,53551.0,68.6184,68.6937,68.5807,68.6937,53551.0
2023-06-29 14:55:00,72.94,72.99,72.88,72.89,64627.0,68.6843,68.7314,68.6278,68.6372,64627.0
2023-06-29 15:00:00,72.89,72.91,72.83,72.83,45800.0,68.6372,68.656,68.5807,68.5807,45800.0
2023-06-29 15:05:00,72.84,72.99,72.82,72.97,67315.0,68.5901,68.7314,68.5713,68.7125,67315.0
2023-06-29 15:10:00,72.97,73.03,72.94,73.01,44402.0,68.7125,68.769,68.6843,68.7502,44402.0
2023-06-29 15:15:00,73.02,73.05,72.96,72.97,56905.0,68.7596,68.7879,68.7031,68.7125,56905.0
2023-06-29 15:20:00,72.97,73.04,72.96,73.0,66315.0,68.7125,68.7785,68.7031,68.7408,66315.0
2023-06-29 15:25:00,73.0,73.01,72.95,73.0,39738.0,68.7408,68.7502,68.6937,68.7408,39738.0
2023-06-29 15:30:00,72.98,73.03,72.97,72.98,50102.0,68.722,68.769,68.7125,68.722,50102.0
2023-06-29 15:35:00,72.98,73.0,72.89,72.9,48284.0,68.722,68.7408,68.6372,68.6466,48284.0
2023-06-29 15:40:00,72.89,72.94,72.87,72.89,87455.0,68.6372,68.6843,68.6184,68.6372,87455.0
2023-06-29 15:45:00,72.89,72.89,72.79,72.84,122343.0,68.6372,68.6372,68.543,68.5901,122343.0
2023-06-29 15:50:00,72.85,72.94,72.85,72.88,132331.0,68.5995,68.6843,68.5995,68.6278,132331.0
2023-06-29 15:55:00,72.88,72.97,72.8,72.81,503650.0,68.6278,68.7125,68.5525,68.5619,503650.0
2023-06-30 09:30:00,72.94,73.43,72.78,73.4,233496.0,68.6843,69.1457,68.5336,69.1174,233496.0
2023-06-30 09:35:00,73.39,73.51,73.31,73.32,104812.0,69.108,69.221,69.0327,69.0421,104812.0
2023-06-30 09:40:00,73.3,73.38,73.25,73.34,45293.0,69.0233,69.0986,68.9762,69.0609,45293.0
2023-06-30 09:45:00,73.33,73.5,73.28,73.43,92755.0,69.0515,69.2116,69.0044,69.1457,92755.0
2023-06-30 09:50:00,73.44,73.48,73.35,73.43,50377.0,69.1551,69.1928,69.0704,69.1457,50377.0
2023-06-30 09:55:00,73.45,73.55,73.41,73.44,33974.0,69.1645,69.2587,69.1269,69.1551,33974.0
2023-06-30 10:00:00,73.44,73.47,73.38,73.41,69948.0,69.1551,69.1834,69.0986,69.1269,69948.0
2023-06-30 10:05:00,73.42,73.44,73.33,73.4,31537.0,69.1363,69.1551,69.0515,69.1174,31537.0
2023-06-30 10:10:00,73.41,73.41,73.29,73.32,38656.0,69.1269,69.1269,69.0139,69.0421,38656.0
2023-06-30 10:15:00,73.3,73.39,73.27,73.34,49355.0,69.0233,69.108,68.995,69.0609,49355.0
2023-06-30 10:20:00,73.34,73.34,73.14,73.15,40311.0,69.0609,69.0609,68.8726,68.882,40311.0
2023-06-30 10:25:00,73.15,73.21,73.12,73.2,46555.0,68.882,68.9385,68.8538,68.9291,46555.0
2023-06-30 10:30:00,73.2,73.35,73.2,73.27,65638.0,68.9291,69.0704,68.9291,68.995,65638.0
2023-06-30 10:35:00,73.27,73.27,73.15,73.22,55788.0,68.995,68.995,68.882,68.9479,55788.0
2023-06-30 10:40:00,73.23,73.31,73.21,73.28,33103.0,68.9574,69.0327,68.9385,69.0044,33103.0
2023-06-30 10:45:00,73.25,73.35,73.22,73.25,42935.0,68.9762,69.0704,68.9479,68.9762,42935.0
2023-06-30 10:50:00,73.25,73.46,73.23,73.43,78019.0,68.9762,69.1739,68.9574,69.1457,78019.0
2023-06-30 10:55:00,73.44,73.49,73.4,73.45,52888.0,69.1551,69.2022,69.1174,69.1645,52888.0
2023-06-30 11:00:00,73.46,73.52,73.44,73.48,39647.0,69.1739,69.2304,69.1551,69.1928,39647.0
2023-06-30 11:05:00,73.5,73.51,73.45,73.48,37567.0,69.2116,69.221,69.1645,69.1928,37567.0
2023-06-30 11:10:00,73.51,73.52,73.46,73.46,56131.0,69.221,69.2304,69.1739,69.1739,56131.0
2023-06-30 11:15:00,73.45,73.51,73.44,73.51,52989.0,69.1645,69.221,69.1551,69.221,52989.0
2023-06-30 11:20:00,73.51,73.55,73.32,73.32,28288.0,69.221,69.2587,69.0421,69.0421,28288.0
2023-06-30 11:25:00,73.31,73.4,73.3,73.39,54387.0,69.0327,69.1174,69.0233,69.108,54387.0
2023-06-30 11:30:00,73.38,73.39,73.27,73.28,51073.0,69.0986,69.108,68.995,69.0044,51073.0
2023-06-30 11:35:00,73.29,73.32,73.22,73.29,32958.0,69.0139,69.0421,68.9479,69.0139,32958.0
2023-06-30 11:40:00,73.3,73.34,73.27,73.31,33592.0,69.0233,69.0609,68.995,69.0327,33592.0
2023-06-30 11:45:00,73.31,73.38,73.28,73.36,42186.0,69.0327,69.0986,69.0044,69.0798,42186.0
2023-06-30 11:50:00,73.36,73.36,73.28,73.31,123797.0,69.0798,69.0798,69.0044,69.0327,123797.0
2023-06-30 11:55:00,73.31,73.39,73.26,73.38,32872.0,69.0327,69.108,68.9856,69.0986,32872.0
2023-06-30 12:00:00,73.39,73.43,73.36,73.36,37734.0,69.108,69.1457,69.0798,69.0798,37734.0
2023-06-30 12:05:00,73.37,73.38,73.31,73.31,44923.0,69.0892,69.0986,69.0327,69.0327,44923.0
2023-06-30 12:10:00,73.31,73.43,73.31,73.42,41432.0,69.0327,69.1457,69.0327,69.1363,41432.0
2023-06-30 12:15:00,73.42,73.49,73.4,73.45,37037.0,69.1363,69.2022,69.1174,69.1645,37037.0
2023-06-30 12:20:00,73.46,73.57,73.45,73.56,49210.0,69.1739,69.2775,69.1645,69.2681,49210.0
2023-06-30 12:25:00,73.56,73.66,73.55,73.65,29693.0,69.2681,69.3623,69.2587,69.3529,29693.0
2023-06-30 12:30:00,73.65,73.67,73.61,73.62,23998.0,69.3529,69.3717,69.3152,69.3246,23998.0
2023-06-30 12:35:00,73.62,73.66,73.55,73.65,67114.0,69.3246,69.3623,69.2587,69.3529,67114.0
2023-06-30 12:40:00,73.65,73.72,73.65,73.7,41777.0,69.3529,69.4188,69.3529,69.3999,41777.0
2023-06-30 12:45:00,73.69,73.73,73.66,73.72,38355.0,69.3905,69.4282,69.3623,69.4188,38355.0
2023-06-30 12:50:00,73.72,73.76,73.66,73.75,30032.0,69.4188,69.4564,69.3623,69.447,30032.0
2023-06-30 12:55:00,73.74,73.77,73.71,73.73,18468.0,69.4376,69.4659,69.4094,69.4282,18468.0
2023-06-30 13:00:00,73.73,73.85,73.71,73.83,25805.0,69.4282,69.5412,69.4094,69.5224,25805.0
2023-06-30 13:05:00,73.84,73.85,73.82,73.82,27600.0,69.5318,69.5412,69.5129,69.5129,27600.0
2023-06-30 13:10:00,73.81,73.85,73.78,73.81,23559.0,69.5035,69.5412,69.4753,69.5035,23559.0
2023-06-30 13:15:00,73.8,73.89,73.79,73.86,24522.0,69.4941,69.5789,69.4847,69.5506,24522.0
2023-06-30 13:20:00,73.86,73.94,73.85,73.92,49162.0,69.5506,69.6259,69.5412,69.6071,49162.0
2023-06-30 13:25:00,73.92,73.96,73.92,73.94,34253.0,69.6071,69.6448,69.6071,69.6259,34253.0
2023-06-30 13:30:00,73.94,74.02,73.93,74.02,44185.0,69.6259,69.7013,69.6165,69.7013,44185.0
2023-06-30 13:35:00,74.03,74.04,73.94,73.95,52131.0,69.7107,69.7201,69.6259,69.6354,52131.0
2023-06-30 13:40:00,73.95,73.95,73.83,73.89,51782.0,69.6354,69.6354,69.5224,69.5789,51782.0
2023-06-30 13:45:00,73.88,73.91,73.86,73.87,28779.0,69.5694,69.5977,69.5506,69.56,28779.0
2023-06-30 13:50:00,73.87,73.87,73.82,73.84,25062.0,69.56,69.56,69.5129,69.5318,25062.0
2023-06-30 13:55:00,73.84,73.86,73.82,73.84,24185.0,69.5318,69.5506,69.5129,69.5318,24185.0
2023-06-30 14:00:00,73.84,73.88,73.83,73.86,26017.0,69.5318,69.5694,69.5224,69.5506,26017.0
2023-06-30 14:05:00,73.86,73.95,73.85,73.94,28749.0,69.5506,69.6354,69.5412,69.6259,28749.0
2023-06-30 14:10:00,73.95,73.95,73.87,73.89,27855.0,69.6354,69.6354,69.56,69.5789,27855.0
2023-06-30 14:15:00,73.9,73.93,73.89,73.92,28948.0,69.5883,69.6165,69.5789,69.6071,28948.0
2023-06-30 14:20:00,73.92,73.94,73.89,73.92,30042.0,69.6071,69.6259,69.5789,69.6071,30042.0
2023-06-30 14:25:00,73.93,74.07,73.92,74.05,69481.0,69.6165,69.7484,69.6071,69.7295,69481.0
2023-06-30 14:30:00,74.05,74.09,74.0,74.06,42289.0,69.7295,69.7672,69.6824,69.7389,42289.0
2023-06-30 14:35:00,74.06,74.08,74.01,74.08,66453.0,69.7389,69.7578,69.6919,69.7578,66453.0
2023-06-30 14:40:00,74.08,74.13,74.06,74.12,83246.0,69.7578,69.8049,69.7389,69.7954,83246.0
2023-06-30 14:45:00,74.13,74.16,74.11,74.15,78949.0,69.8049,69.8331,69.786,69.8237,78949.0
2023-06-30 14:50:00,74.16,74.16,74.09,74.1,32861.0,69.8331,69.8331,69.7672,69.7766,32861.0
2023-06-30 14:55:00,74.11,74.16,74.05,74.15,41501.0,69.786,69.8331,69.7295,69.8237,41501.0
2023-06-30 15:00:00,74.15,74.15,74.04,74.04,27709.0,69.8237,69.8237,69.7201,69.7201,27709.0
2023-06-30 15:05:00,74.03,74.12,74.02,74.09,35292.0,69.7107,69.7954,69.7013,69.7672,35292.0
2023-06-30 15:10:00,74.09,74.19,74.08,74.17,70730.0,69.7672,69.8614,69.7578,69.8425,70730.0
2023-06-30 15:15:00,74.17,74.26,74.17,74.2,84001.0,69.8425,69.9273,69.8425,69.8708,84001.0
2023-06-30 15:20:00,74.2,74.22,74.11,74.2,70614.0,69.8708,69.8896,69.786,69.8708,70614.0
2023-06-30 15:25:00,74.2,74.23,74.17,74.19,72182.0,69.8708,69.899,69.8425,69.8614,72182.0
2023-06-30 15:30:00,74.19,74.19,74.09,74.15,153122.0,69.8614,69.8614,69.7672,69.8237,153122.0
2023-06-30 15:35:00,74.15,74.26,74.14,74.26,97095.0,69.8237,69.9273,69.8143,69.9273,97095.0
2023-06-30 15:40:00,74.26,74.31,74.25,74.28,98947.0,69.9273,69.9744,69.9179,69.9461,98947.0
2023-06-30 15:45:00,74.28,74.29,74.14,74.15,197941.0,69.9461,69.9555,69.8143,69.8237,197941.0
2023-06-30 15:50:00,74.15,74.29,74.14,74.21,300966.0,69.8237,69.9555,69.8143,69.8802,300966.0
2023-06-30 15:55:00,74.2,74.24,74.16,74.18,628372.0,69.8708,69.9084,69.8331,69.8519,628372.0
2023-07-03 09:30:00,73.87,74.14,73.5,74.11,190439.0,69.56,69.8143,69.2116,69.786,190439.0
2023-07-03 09:35:00,74.12,74.23,74.02,74.15,44090.0,69.7954,69.899,69.7013,69.8237,44090.0
2023-07-03 09:40:00,74.17,74.25,73.94,74.19,56582.0,69.8425,69.9179,69.6259,69.8614,56582.0
2023-07-03 09:45:00,74.21,74.24,73.95,74.08,31189.0,69.8802,69.9084,69.6354,69.7578,31189.0
2023-07-03 09:50:00,74.11,74.16,74.0,74.16,19788.0,69.786,69.8331,69.6824,69.8331,19788.0
2023-07-03 09:55:00,74.16,74.26,74.13,74.15,22496.0,69.8331,69.9273,69.8049,69.8237,22496.0
2023-07-03 10:00:00,74.16,74.29,74.1,74.27,31827.0,69.8331,69.9555,69.7766,69.9367,31827.0
2023-07-03 10:05:00,74.27,74.43,74.27,74.38,38414.0,69.9367,70.0874,69.9367,70.0403,38414.0
2023-07-03 10:10:00,74.38,74.38,74.27,74.3,32865.0,70.0403,70.0403,69.9367,69.9649,32865.0
2023-07-03 10:15:00,74.3,74.42,74.27,74.28,28066.0,69.9649,70.0779,69.9367,69.9461,28066.0
2023-07-03 10:20:00,74.28,74.4,74.27,74.37,29139.0,69.9461,70.0591,69.9367,70.0309,29139.0
2023-07-03 10:25:00,74.37,74.37,74.22,74.23,25758.0,70.0309,70.0309,69.8896,69.899,25758.0
2023-07-03 10:30:00,74.24,74.3,74.19,74.28,29740.0,69.9084,69.9649,69.8614,69.9461,29740.0
2023-07-03 10:35:00,74.28,74.38,74.24,74.36,20344.0,69.9461,70.0403,69.9084,70.0214,20344.0
2023-07-03 10:40:00,74.36,74.42,74.31,74.4,25375.0,70.0214,70.0779,69.9744,70.0591,25375.0
2023-07-03 10:45:00,74.39,74.47,74.34,74.47,29767.0,70.0497,70.125,70.0026,70.125,29767.0
2023-07-03 10:50:00,74.46,74.46,74.33,74.36,26544.0,70.1156,70.1156,69.9932,70.0214,26544.0
2023-07-03 10:55:00,74.34,74.35,74.23,74.25,20458.0,70.0026,70.012,69.899,69.9179,20458.0
2023-07-03 11:00:00,74.24,74.39,74.22,74.39,17799.0,69.9084,70.0497,69.8896,70.0497,17799.0
2023-07-03 11:05:00,74.4,74.41,74.32,74.33,34239.0,70.0591,70.0685,69.9838,69.9932,34239.0
2023-07-03 11:10:00,74.32,74.32,74.21,74.3,34500.0,69.9838,69.9838,69.8802,69.9649,34500.0
2023-07-03 11:15:00,74.3,74.31,74.26,74.3,32715.0,69.9649,69.9744,69.9273,69.9649,32715.0
2023-07-03 11:20:00,74.31,74.32,74.25,74.28,28192.0,69.9744,69.9838,69.9179,69.9461,28192.0
2023-07-03 11:25:00,74.28,74.35,74.21,74.34,37863.0,69.9461,70.012,69.8802,70.0026,37863.0
2023-07-03 11:30:00,74.34,74.35,74.23,74.25,20260.0,70.0026,70.012,69.899,69.9179,20260.0
2023-07-03 11:35:00,74.25,74.36,74.25,74.34,51558.0,69.9179,70.0214,69.9179,70.0026,51558.0
2023-07-03 11:40:00,74.34,74.35,74.28,74.29,20656.0,70.0026,70.012,69.9461,69.9555,20656.0
2023-07-03 11:45:00,74.29,74.32,74.21,74.23,23805.0,69.9555,69.9838,69.8802,69.899,23805.0
2023-07-03 11:50:00,74.23,74.25,74.19,74.19,27077.0,69.899,69.9179,69.8614,69.8614,27077.0
2023-07-03 11:55:00,74.18,74.24,74.18,74.2,22871.0,69.8519,69.9084,69.8519,69.8708,22871.0
2023-07-03 12:00:00,74.2,74.23,74.09,74.09,27290.0,69.8708,69.899,69.7672,69.7672,27290.0
2023-07-03 12:05:00,74.1,74.21,74.08,74.2,37498.0,69.7766,69.8802,69.7578,69.8708,37498.0
2023-07-03 12:10:00,74.2,74.25,74.16,74.23,19359.0,69.8708,69.9179,69.8331,69.899,19359.0
2023-07-03 12:15:00,74.23,74.26,74.16,74.17,22690.0,69.899,69.9273,69.8331,69.8425,22690.0
2023-07-03 12:20:00,74.17,74.26,74.15,74.24,21357.0,69.8425,69.9273,69.8237,69.9084,21357.0
2023-07-03 12:25:00,74.25,74.28,74.16,74.2,31410.0,69.9179,69.9461,69.8331,69.8708,31410.0
2023-07-03 12:30:00,74.19,74.22,74.12,74.14,25638.0,69.8614,69.8896,69.7954,69.8143,25638.0
2023-07-03 12:35:00,74.14,74.2,74.13,74.17,29300.0,69.8143,69.8708,69.8049,69.8425,29300.0
2023-07-03 12:40:00,74.17,74.18,74.09,74.11,33518.0,69.8425,69.8519,69.7672,69.786,33518.0
2023-07-03 12:45:00,74.09,74.17,74.08,74.15,40614.0,69.7672,69.8425,69.7578,69.8237,40614.0
2023-07-03 12:50:00,74.16,74.34,74.16,74.33,63674.0,69.8331,70.0026,69.8331,69.9932,63674.0
2023-07-03 12:55:00,74.34,74.39,74.31,74.35,107621.0,70.0026,70.0497,69.9744,70.012,107621.0
2023-07-05 09:30:00,73.98,74.22,73.92,74.07,281331.0,69.6636,69.8896,69.6071,69.7484,281331.0
2023-07-05 09:35:00,74.05,74.44,74.04,74.42,168575.0,69.7295,70.0968,69.7201,70.0779,168575.0
2023-07-05 09:40:00,74.42,74.43,74.01,74.26,125401.0,70.0779,70.0874,69.6919,69.9273,125401.0
2023-07-05 09:45:00,74.25,74.26,74.0,74.2,72383.0,69.9179,69.9273,69.6824,69.8708,72383.0
2023-07-05 09:50:00,74.19,74.39,74.16,74.24,70426.0,69.8614,70.0497,69.8331,69.9084,70426.0
2023-07-05 09:55:00,74.23,74.42,74.23,74.39,89457.0,69.899,70.0779,69.899,70.0497,89457.0
2023-07-05 10:00:00,74.39,74.55,74.39,74.49,73980.0,70.0497,70.2003,70.0497,70.1439,73980.0
2023-07-05 10:05:00,74.51,74.53,74.31,74.37,81496.0,70.1627,70.1815,69.9744,70.0309,81496.0
2023-07-05 10:10:00,74.38,74.54,74.32,74.44,70836.0,70.0403,70.1909,69.9838,70.0968,70836.0
2023-07-05 10:15:00,74.43,74.45,74.3,74.4,63532.0,70.0874,70.1062,69.9649,70.0591,63532.0
2023-07-05 10:20:00,74.39,74.41,74.22,74.23,68569.0,70.0497,70.0685,69.8896,69.899,68569.0
2023-07-05 10:25:00,74.23,74.37,74.11,74.16,69729.0,69.899,70.0309,69.786,69.8331,69729.0
2023-07-05 10:30:00,74.17,74.31,74.08,74.27,62847.0,69.8425,69.9744,69.7578,69.9367,62847.0
2023-07-05 10:35:00,74.27,74.3,74.2,74.25,63736.0,69.9367,69.9649,69.8708,69.9179,63736.0
2023-07-05 10:40:00,74.26,74.32,74.12,74.22,117979.0,69.9273,69.9838,69.7954,69.8896,117979.0
2023-07-05 10:45:00,74.23,74.31,74.2,74.27,95199.0,69.899,69.9744,69.8708,69.9367,95199.0
2023-07-05 10:50:00,74.27,74.66,74.27,74.64,60737.0,69.9367,70.3039,69.9367,70.2851,60737.0
2023-07-05 10:55:00,74.64,74.7,74.51,74.53,69874.0,70.2851,70.3416,70.1627,70.1815,69874.0
2023-07-05 11:00:00,74.53,74.7,74.53,74.67,52393.0,70.1815,70.3416,70.1815,70.3133,52393.0
2023-07-05 11:05:00,74.68,74.77,74.64,74.76,55893.0,70.3228,70.4075,70.2851,70.3981,55893.0
2023-07-05 11:10:00,74.76,74.85,74.75,74.81,59637.0,70.3981,70.4828,70.3887,70.4452,59637.0
2023-07-05 11:15:00,74.82,74.88,74.76,74.8,62410.0,70.4546,70.5111,70.3981,70.4358,62410.0
2023-07-05 11:20:00,74.79,74.96,74.78,74.95,60776.0,70.4263,70.5864,70.4169,70.577,60776.0
2023-07-05 11:25:00,74.96,75.07,74.96,74.96,94864.0,70.5864,70.69,70.5864,70.5864,94864.0
2023-07-05 11:30:00,74.95,74.98,74.91,74.98,66804.0,70.577,70.6053,70.5393,70.6053,66804.0
2023-07-05 11:35:00,74.98,75.12,74.97,75.11,82862.0,70.6053,70.7371,70.5958,70.7277,82862.0
2023-07-05 11:40:00,75.11,75.22,75.08,75.11,57166.0,70.7277,70.8313,70.6994,70.7277,57166.0
2023-07-05 11:45:00,75.11,75.16,75.01,75.05,66275.0,70.7277,70.7748,70.6335,70.6712,66275.0
2023-07-05 11:50:00,75.04,75.13,75.03,75.09,46868.0,70.6618,70.7465,70.6523,70.7088,46868.0
2023-07-05 11:55:00,75.09,75.15,75.08,75.15,51214.0,70.7088,70.7653,70.6994,70.7653,51214.0
2023-07-05 12:00:00,75.15,75.23,75.12,75.15,52714.0,70.7653,70.8407,70.7371,70.7653,52714.0
2023-07-05 12:05:00,75.15,75.23,75.13,75.19,41938.0,70.7653,70.8407,70.7465,70.803,41938.0
2023-07-05 12:10:00,75.19,75.24,75.15,75.17,45231.0,70.803,70.8501,70.7653,70.7842,45231.0
2023-07-05 12:15:00,75.18,75.19,75.03,75.04,54723.0,70.7936,70.803,70.6523,70.6618,54723.0
2023-07-05 12:20:00,75.04,75.1,75.04,75.07,42032.0,70.6618,70.7183,70.6618,70.69,42032.0
2023-07-05 12:25:00,75.08,75.08,74.97,74.99,46375.0,70.6994,70.6994,70.5958,70.6147,46375.0
2023-07-05 12:30:00,75.0,75.13,74.99,75.05,63633.0,70.6241,70.7465,70.6147,70.6712,63633.0
2023-07-05 12:35:00,75.05,75.09,75.0,75.09,53434.0,70.6712,70.7088,70.6241,70.7088,53434.0
2023-07-05 12:40:00,75.09,75.11,75.05,75.09,41429.0,70.7088,70.7277,70.6712,70.7088,41429.0
2023-07-05 12:45:00,75.09,75.13,75.0,75.13,47515.0,70.7088,70.7465,70.6241,70.7465,47515.0
2023-07-05 12:50:00,75.13,75.14,75.06,75.06,45606.0,70.7465,70.7559,70.6806,70.6806,45606.0
2023-07-05 12:55:00,75.07,75.1,75.05,75.09,34159.0,70.69,70.7183,70.6712,70.7088,34159.0
2023-07-05 13:00:00,75.09,75.16,75.09,75.14,52372.0,70.7088,70.7748,70.7088,70.7559,52372.0
2023-07-05 13:05:00,75.13,75.19,75.1,75.11,44574.0,70.7465,70.803,70.7183,70.7277,44574.0
2023-07-05 13:10:00,75.1,75.16,75.07,75.11,51230.0,70.7183,70.7748,70.69,70.7277,51230.0
2023-07-05 13:15:00,75.1,75.18,75.1,75.17,41981.0,70.7183,70.7936,70.7183,70.7842,41981.0
2023-07-05 13:20:00,75.17,75.26,75.17,75.22,43390.0,70.7842,70.8689,70.7842,70.8313,43390.0
2023-07-05 13:25:00,75.21,75.25,75.17,75.19,97649.0,70.8218,70.8595,70.7842,70.803,97649.0
2023-07-05 13:30:00,75.2,75.26,75.17,75.25,34984.0,70.8124,70.8689,70.7842,70.8595,34984.0
2023-07-05 13:35:00,75.26,75.27,75.2,75.2,45841.0,70.8689,70.8783,70.8124,70.8124,45841.0
2023-07-05 13:40:00,75.2,75.26,75.17,75.26,53534.0,70.8124,70.8689,70.7842,70.8689,53534.0
2023-07-05 13:45:00,75.26,75.33,75.24,75.26,68307.0,70.8689,70.9348,70.8501,70.8689,68307.0
2023-07-05 13:50:00,75.26,75.27,75.17,75.17,49919.0,70.8689,70.8783,70.7842,70.7842,49919.0
2023-07-05 13:55:00,75.18,75.22,75.06,75.07,91607.0,70.7936,70.8313,70.6806,70.69,91607.0
2023-07-05 14:00:00,75.04,75.17,74.99,75.16,75990.0,70.6618,70.7842,70.6147,70.7748,75990.0
2023-07-05 14:05:00,75.16,75.22,75.11,75.21,58834.0,70.7748,70.8313,70.7277,70.8218,58834.0
2023-07-05 14:10:00,75.2,75.29,75.14,75.27,50458.0,70.8124,70.8972,70.7559,70.8783,50458.0
2023-07-05 14:15:00,75.28,75.28,75.13,75.18,61794.0,70.8878,70.8878,70.7465,70.7936,61794.0
2023-07-05 14:20:00,75.19,75.19,75.1,75.16,53001.0,70.803,70.803,70.7183,70.7748,53001.0
2023-07-05 14:25:00,75.16,75.25,75.15,75.23,40003.0,70.7748,70.8595,70.7653,70.8407,40003.0
2023-07-05 14:30:00,75.23,75.25,75.18,75.19,40286.0,70.8407,70.8595,70.7936,70.803,40286.0
2023-07-05 14:35:00,75.19,75.27,75.18,75.26,40166.0,70.803,70.8783,70.7936,70.8689,40166.0
2023-07-05 14:40:00,75.25,75.34,75.25,75.31,40824.0,70.8595,70.9443,70.8595,70.916,40824.0
2023-07-05 14:45:00,75.31,75.37,75.3,75.33,55278.0,70.916,70.9725,70.9066,70.9348,55278.0
2023-07-05 14:50:00,75.33,75.43,75.31,75.4,98399.0,70.9348,71.029,70.916,71.0008,98399.0
2023-07-05 14:55:00,75.39,75.55,75.39,75.53,66293.0,70.9913,71.142,70.9913,71.1232,66293.0
2023-07-05 15:00:00,75.53,75.53,75.46,75.48,77650.0,71.1232,71.1232,71.0573,71.0761,77650.0
2023-07-05 15:05:00,75.48,75.55,75.48,75.54,58914.0,71.0761,71.142,71.0761,71.1326,58914.0
2023-07-05 15:10:00,75.55,75.57,75.5,75.55,65012.0,71.142,71.1608,71.0949,71.142,65012.0
2023-07-05 15:15:00,75.56,75.59,75.52,75.59,77936.0,71.1514,71.1797,71.1138,71.1797,77936.0
2023-07-05 15:20:00,75.58,75.59,75.33,75.34,38248.0,71.1703,71.1797,70.9348,70.9443,38248.0
2023-07-05 15:25:00,75.34,75.35,75.25,75.26,66108.0,70.9443,70.9537,70.8595,70.8689,66108.0
2023-07-05 15:30:00,75.26,75.26,75.09,75.12,69644.0,70.8689,70.8689,70.7088,70.7371,69644.0
2023-07-05 15:35:00,75.11,75.12,75.04,75.05,79687.0,70.7277,70.7371,70.6618,70.6712,79687.0
2023-07-05 15:40:00,75.05,75.1,75.02,75.03,96045.0,70.6712,70.7183,70.6429,70.6523,96045.0
2023-07-05 15:45:00,75.02,75.04,74.92,74.95,98805.0,70.6429,70.6618,70.5488,70.577,98805.0
2023-07-05 15:50:00,74.95,75.04,74.94,74.97,157978.0,70.577,70.6618,70.5676,70.5958,157978.0
2023-07-05 15:55:00,74.97,75.03,74.92,74.94,357446.0,70.5958,70.6523,70.5488,70.5676,357446.0
2023-07-06 09:30:00,74.29,74.29,73.79,74.03,152653.0,69.9555,69.9555,69.4847,69.7107,152653.0
2023-07-06 09:35:00,74.0,74.0,73.51,73.76,103399.0,69.6824,69.6824,69.221,69.4564,103399.0
2023-07-06 09:40:00,73.73,74.07,73.73,74.07,61197.0,69.4282,69.7484,69.4282,69.7484,61197.0
2023-07-06 09:45:00,74.09,74.13,73.78,73.86,104168.0,69.7672,69.8049,69.4753,69.5506,104168.0
2023-07-06 09:50:00,73.88,73.98,73.7,73.89,54337.0,69.5694,69.6636,69.3999,69.5789,54337.0
2023-07-06 09:55:00,73.89,73.94,73.78,73.9,51185.0,69.5789,69.6259,69.4753,69.5883,51185.0
2023-07-06 10:00:00,73.83,73.9,73.6,73.62,96037.0,69.5224,69.5883,69.3058,69.3246,96037.0
2023-07-06 10:05:00,73.63,73.66,73.5,73.57,55349.0,69.334,69.3623,69.2116,69.2775,55349.0
2023-07-06 10:10:00,73.57,73.61,73.39,73.47,82826.0,69.2775,69.3152,69.108,69.1834,82826.0
2023-07-06 10:15:00,73.47,73.48,73.12,73.14,104159.0,69.1834,69.1928,68.8538,68.8726,104159.0
2023-07-06 10:20:00,73.14,73.33,73.09,73.28,62410.0,68.8726,69.0515,68.8255,69.0044,62410.0
2023-07-06 10:25:00,73.27,73.38,73.21,73.3,75362.0,68.995,69.0986,68.9385,69.0233,75362.0
2023-07-06 10:30:00,73.3,73.4,73.2,73.38,94809.0,69.0233,69.1174,68.9291,69.0986,94809.0
2023-07-06 10:35:00,73.39,73.39,73.14,73.22,49683.0,69.108,69.108,68.8726,68.9479,49683.0
2023-07-06 10:40:00,73.21,73.25,73.18,73.21,30062.0,68.9385,68.9762,68.9103,68.9385,30062.0
2023-07-06 10:45:00,73.21,73.35,73.19,73.33,78460.0,68.9385,69.0704,68.9197,69.0515,78460.0
2023-07-06 10:50:00,73.33,73.35,73.22,73.26,65371.0,69.0515,69.0704,68.9479,68.9856,65371.0
2023-07-06 10:55:00,73.26,73.3,73.16,73.28,76700.0,68.9856,69.0233,68.8915,69.0044,76700.0
2023-07-06 11:00:00,73.28,73.33,73.15,73.17,36203.0,69.0044,69.0515,68.882,68.9009,36203.0
2023-07-06 11:05:00,73.16,73.3,73.1,73.28,39169.0,68.8915,69.0233,68.835,69.0044,39169.0
2023-07-06 11:10:00,73.28,73.3,73.16,73.3,42753.0,69.0044,69.0233,68.8915,69.0233,42753.0
2023-07-06 11:15:00,73.3,73.31,73.17,73.22,45088.0,69.0233,69.0327,68.9009,68.9479,45088.0
2023-07-06 11:20:00,73.22,73.3,73.22,73.28,33833.0,68.9479,69.0233,68.9479,69.0044,33833.0
2023-07-06 11:25:00,73.27,73.36,73.26,73.31,45487.0,68.995,69.0798,68.9856,69.0327,45487.0
2023-07-06 11:30:00,73.31,73.35,73.23,73.28,36468.0,69.0327,69.0704,68.9574,69.0044,36468.0
2023-07-06 11:35:00,73.28,73.29,73.1,73.1,46744.0,69.0044,69.0139,68.835,68.835,46744.0
2023-07-06 11:40:00,73.08,73.24,73.07,73.22,29296.0,68.8161,68.9668,68.8067,68.9479,29296.0
2023-07-06 11:45:00,73.22,73.41,73.22,73.41,35886.0,68.9479,69.1269,68.9479,69.1269,35886.0
2023-07-06 11:50:00,73.39,73.49,73.39,73.48,23740.0,69.108,69.2022,69.108,69.1928,23740.0
2023-07-06 11:55:00,73.48,73.54,73.43,73.44,35339.0,69.1928,69.2493,69.1457,69.1551,35339.0
2023-07-06 12:00:00,73.43,73.46,73.35,73.44,40576.0,69.1457,69.1739,69.0704,69.1551,40576.0
2023-07-06 12:05:00,73.44,73.47,73.35,73.46,39002.0,69.1551,69.1834,69.0704,69.1739,39002.0
2023-07-06 12:10:00,73.46,73.53,73.46,73.5,18191.0,69.1739,69.2399,69.1739,69.2116,18191.0
2023-07-06 12:15:00,73.49,73.52,73.36,73.36,35591.0,69.2022,69.2304,69.0798,69.0798,35591.0
2023-07-06 12:20:00,73.37,73.43,73.36,73.39,20562.0,69.0892,69.1457,69.0798,69.108,20562.0
2023-07-06 12:25:00,73.4,73.56,73.39,73.54,33058.0,69.1174,69.2681,69.108,69.2493,33058.0
2023-07-06 12:30:00,73.54,73.55,73.46,73.46,25832.0,69.2493,69.2587,69.1739,69.1739,25832.0
2023-07-06 12:35:00,73.47,73.47,73.39,73.41,22387.0,69.1834,69.1834,69.108,69.1269,22387.0
2023-07-06 12:40:00,73.41,73.49,73.4,73.42,16045.0,69.1269,69.2022,69.1174,69.1363,16045.0
2023-07-06 12:45:00,73.41,73.41,73.31,73.35,41467.0,69.1269,69.1269,69.0327,69.0704,41467.0
2023-07-06 12:50:00,73.36,73.37,73.33,73.33,24641.0,69.0798,69.0892,69.0515,69.0515,24641.0
2023-07-06 12:55:00,73.33,73.33,73.25,73.26,29351.0,69.0515,69.0515,68.9762,68.9856,29351.0
2023-07-06 13:00:00,73.25,73.38,73.24,73.38,28923.0,68.9762,69.0986,68.9668,69.0986,28923.0
2023-07-06 13:05:00,73.39,73.39,73.29,73.3,22920.0,69.108,69.108,69.0139,69.0233,22920.0
2023-07-06 13:10:00,73.31,73.34,73.3,73.34,20704.0,69.0327,69.0609,69.0233,69.0609,20704.0
2023-07-06 13:15:00,73.34,73.38,73.34,73.35,24196.0,69.0609,69.0986,69.0609,69.0704,24196.0
2023-07-06 13:20:00,73.35,73.44,73.35,73.38,21433.0,69.0704,69.1551,69.0704,69.0986,21433.0
2023-07-06 13:25:00,73.38,73.41,73.35,73.39,27715.0,69.0986,69.1269,69.0704,69.108,27715.0
2023-07-06 13:30:00,73.39,73.42,73.38,73.4,18738.0,69.108,69.1363,69.0986,69.1174,18738.0
2023-07-06 13:35:00,73.41,73.42,73.33,73.34,22939.0,69.1269,69.1363,69.0515,69.0609,22939.0
2023-07-06 13:40:00,73.34,73.43,73.3,73.42,26514.0,69.0609,69.1457,69.0233,69.1363,26514.0
2023-07-06 13:45:00,73.42,73.44,73.39,73.42,35975.0,69.1363,69.1551,69.108,69.1363,35975.0
2023-07-06 13:50:00,73.42,73.48,73.41,73.45,27503.0,69.1363,69.1928,69.1269,69.1645,27503.0
2023-07-06 13:55:00,73.45,73.47,73.41,73.45,39453.0,69.1645,69.1834,69.1269,69.1645,39453.0
2023-07-06 14:00:00,73.45,73.52,73.44,73.49,56877.0,69.1645,69.2304,69.1551,69.2022,56877.0
2023-07-06 14:05:00,73.5,73.55,73.49,73.49,49226.0,69.2116,69.2587,69.2022,69.2022,49226.0
2023-07-06 14:10:00,73.48,73.49,73.41,73.41,36769.0,69.1928,69.2022,69.1269,69.1269,36769.0
2023-07-06 14:15:00,73.41,73.42,73.36,73.4,25367.0,69.1269,69.1363,69.0798,69.1174,25367.0
2023-07-06 14:20:00,73.4,73.42,73.35,73.37,41775.0,69.1174,69.1363,69.0704,69.0892,41775.0
2023-07-06 14:25:00,73.38,73.4,73.32,73.32,28069.0,69.0986,69.1174,69.0421,69.0421,28069.0
2023-07-06 14:30:00,73.32,73.37,73.3,73.31,25780.0,69.0421,69.0892,69.0233,69.0327,25780.0
2023-07-06 14:35:00,73.31,73.34,73.29,73.31,30965.0,69.0327,69.0609,69.0139,69.0327,30965.0
2023-07-06 14:40:00,73.31,73.33,73.27,73.33,35828.0,69.0327,69.0515,68.995,69.0515,35828.0
2023-07-06 14:45:00,73.34,73.41,73.32,73.34,67919.0,69.0609,69.1269,69.0421,69.0609,67919.0
2023-07-06 14:50:00,73.35,73.36,73.29,73.31,22593.0,69.0704,69.0798,69.0139,69.0327,22593.0
2023-07-06 14:55:00,73.31,73.38,73.29,73.34,29277.0,69.0327,69.0986,69.0139,69.0609,29277.0
2023-07-06 15:00:00,73.34,73.37,73.25,73.26,34497.0,69.0609,69.0892,68.9762,68.9856,34497.0
2023-07-06 15:05:00,73.25,73.26,73.2,73.23,29233.0,68.9762,68.9856,68.9291,68.9574,29233.0
2023-07-06 15:10:00,73.22,73.23,73.16,73.17,32130.0,68.9479,68.9574,68.8915,68.9009,32130.0
2023-07-06 15:15:00,73.17,73.2,73.13,73.14,30018.0,68.9009,68.9291,68.8632,68.8726,30018.0
2023-07-06 15:20:00,73.15,73.26,73.14,73.26,36380.0,68.882,68.9856,68.8726,68.9856,36380.0
2023-07-06 15:25:00,73.25,73.28,73.14,73.17,48703.0,68.9762,69.0044,68.8726,68.9009,48703.0
2023-07-06 15:30:00,73.16,73.16,73.11,73.15,37764.0,68.8915,68.8915,68.8444,68.882,37764.0
2023-07-06 15:35:00,73.15,73.15,73.1,73.11,32333.0,68.882,68.882,68.835,68.8444,32333.0
2023-07-06 15:40:00,73.12,73.12,73.07,73.11,72692.0,68.8538,68.8538,68.8067,68.8444,72692.0
2023-07-06 15:45:00,73.11,73.18,73.1,73.16,77790.0,68.8444,68.9103,68.835,68.8915,77790.0
2023-07-06 15:50:00,73.16,73.21,73.0,73.02,131020.0,68.8915,68.9385,68.7408,68.7596,131020.0
2023-07-06 15:55:00,73.02,73.11,73.01,73.02,312388.0,68.7596,68.8444,68.7502,68.7596,312388.0
2023-07-07 09:30:00,72.53,72.72,72.26,72.53,182989.0,68.2982,68.4771,68.044,68.2982,182989.0
2023-07-07 09:35:00,72.53,72.55,72.2,72.21,145118.0,68.2982,68.317,67.9875,67.9969,145118.0
2023-07-07 09:40:00,72.19,72.26,71.91,71.99,115783.0,67.978,68.044,67.7144,67.7897,115783.0
2023-07-07 09:45:00,72.01,72.35,72.0,72.33,91607.0,67.8085,68.1287,67.7991,68.1099,91607.0
2023-07-07 09:50:00,72.34,72.4,72.21,72.26,66505.0,68.1193,68.1758,67.9969,68.044,66505.0
2023-07-07 09:55:00,72.25,72.44,72.23,72.36,57137.0,68.0345,68.2135,68.0157,68.1381,57137.0
2023-07-07 10:00:00,72.36,72.43,72.11,72.13,72882.0,68.1381,68.204,67.9027,67.9215,72882.0
2023-07-07 10:05:00,72.14,72.19,72.05,72.14,81408.0,67.931,67.978,67.8462,67.931,81408.0
2023-07-07 10:10:00,72.13,72.21,72.05,72.2,62844.0,67.9215,67.9969,67.8462,67.9875,62844.0
2023-07-07 10:15:00,72.19,72.38,72.16,72.32,76286.0,67.978,68.157,67.9498,68.1005,76286.0
2023-07-07 10:20:00,72.3,72.33,72.23,72.27,79107.0,68.0816,68.1099,68.0157,68.0534,79107.0
2023-07-07 10:25:00,72.26,72.28,72.17,72.23,46937.0,68.044,68.0628,67.9592,68.0157,46937.0
2023-07-07 10:30:00,72.24,72.24,72.03,72.06,53873.0,68.0251,68.0251,67.8274,67.8556,53873.0
2023-07-07 10:35:00,72.06,72.23,72.06,72.23,124508.0,67.8556,68.0157,67.8556,68.0157,124508.0
2023-07-07 10:40:00,72.23,72.32,72.11,72.14,60783.0,68.0157,68.1005,67.9027,67.931,60783.0
2023-07-07 10:45:00,72.14,72.21,72.05,72.14,80019.0,67.931,67.9969,67.8462,67.931,80019.0
2023-07-07 10:50:00,72.14,72.17,72.0,72.01,105332.0,67.931,67.9592,67.7991,67.8085,105332.0
2023-07-07 10:55:00,72.01,72.11,72.0,72.09,89889.0,67.8085,67.9027,67.7991,67.8839,89889.0
2023-07-07 11:00:00,72.09,72.14,71.99,72.09,64679.0,67.8839,67.931,67.7897,67.8839,64679.0
2023-07-07 11:05:00,72.11,72.19,72.11,72.17,267203.0,67.9027,67.978,67.9027,67.9592,267203.0
2023-07-07 11:10:00,72.17,72.19,72.09,72.11,109056.0,67.9592,67.978,67.8839,67.9027,109056.0
2023-07-07 11:15:00,72.12,72.14,72.01,72.14,52275.0,67.9121,67.931,67.8085,67.931,52275.0
2023-07-07 11:20:00,72.15,72.3,72.14,72.25,40343.0,67.9404,68.0816,67.931,68.0345,40343.0
2023-07-07 11:25:00,72.26,72.31,72.24,72.27,36227.0,68.044,68.091,68.0251,68.0534,36227.0
2023-07-07 11:30:00,72.27,72.39,72.27,72.38,58321.0,68.0534,68.1664,68.0534,68.157,58321.0
2023-07-07 11:35:00,72.38,72.39,72.26,72.27,49971.0,68.157,68.1664,68.044,68.0534,49971.0
2023-07-07 11:40:00,72.26,72.28,72.18,72.19,40878.0,68.044,68.0628,67.9686,67.978,40878.0
2023-07-07 11:45:00,72.19,72.27,72.12,72.12,31987.0,67.978,68.0534,67.9121,67.9121,31987.0
2023-07-07 11:50:00,72.13,72.17,72.08,72.09,45731.0,67.9215,67.9592,67.8745,67.8839,45731.0
2023-07-07 11:55:00,72.08,72.12,72.01,72.07,128175.0,67.8745,67.9121,67.8085,67.865,128175.0
2023-07-07 12:00:00,72.06,72.08,71.95,72.02,103405.0,67.8556,67.8745,67.752,67.818,103405.0
2023-07-07 12:05:00,72.02,72.03,71.92,71.95,82284.0,67.818,67.8274,67.7238,67.752,82284.0
2023-07-07 12:10:00,71.95,72.02,71.89,71.92,91082.0,67.752,67.818,67.6955,67.7238,91082.0
2023-07-07 12:15:00,71.92,72.05,71.92,72.01,48888.0,67.7238,67.8462,67.7238,67.8085,48888.0
2023-07-07 12:20:00,72.01,72.06,71.91,72.05,101256.0,67.8085,67.8556,67.7144,67.8462,101256.0
2023-07-07 12:25:00,72.05,72.18,72.05,72.14,54375.0,67.8462,67.9686,67.8462,67.931,54375.0
2023-07-07 12:30:00,72.14,72.14,72.04,72.1,39518.0,67.931,67.931,67.8368,67.8933,39518.0
2023-07-07 12:35:00,72.09,72.15,72.07,72.1,33060.0,67.8839,67.9404,67.865,67.8933,33060.0
2023-07-07 12:40:00,72.1,72.17,72.05,72.14,38069.0,67.8933,67.9592,67.8462,67.931,38069.0
2023-07-07 12:45:00,72.14,72.16,72.09,72.11,27283.0,67.931,67.9498,67.8839,67.9027,27283.0
2023-07-07 12:50:00,72.12,72.25,72.09,72.15,39297.0,67.9121,68.0345,67.8839,67.9404,39297.0
2023-07-07 12:55:00,72.16,72.2,72.13,72.19,32726.0,67.9498,67.9875,67.9215,67.978,32726.0
2023-07-07 13:00:00,72.19,72.3,72.17,72.29,59569.0,67.978,68.0816,67.9592,68.0722,59569.0
2023-07-07 13:05:00,72.27,72.32,72.24,72.26,30924.0,68.0534,68.1005,68.0251,68.044,30924.0
2023-07-07 13:10:00,72.25,72.3,72.24,72.28,28422.0,68.0345,68.0816,68.0251,68.0628,28422.0
2023-07-07 13:15:00,72.29,72.38,72.29,72.36,47791.0,68.0722,68.157,68.0722,68.1381,47791.0
2023-07-07 13:20:00,72.37,72.42,72.35,72.38,33656.0,68.1475,68.1946,68.1287,68.157,33656.0
2023-07-07 13:25:00,72.38,72.41,72.34,72.41,39190.0,68.157,68.1852,68.1193,68.1852,39190.0
2023-07-07 13:30:00,72.41,72.48,72.4,72.42,28438.0,68.1852,68.2511,68.1758,68.1946,28438.0
2023-07-07 13:35:00,72.41,72.43,72.34,72.42,40981.0,68.1852,68.204,68.1193,68.1946,40981.0
2023-07-07 13:40:00,72.42,72.45,72.38,72.45,27540.0,68.1946,68.2229,68.157,68.2229,27540.0
2023-07-07 13:45:00,72.45,72.52,72.44,72.47,34793.0,68.2229,68.2888,68.2135,68.2417,34793.0
2023-07-07 13:50:00,72.46,72.47,72.41,72.42,18877.0,68.2323,68.2417,68.1852,68.1946,18877.0
2023-07-07 13:55:00,72.42,72.46,72.36,72.43,41478.0,68.1946,68.2323,68.1381,68.204,41478.0
2023-07-07 14:00:00,72.43,72.51,72.43,72.51,40131.0,68.204,68.2794,68.204,68.2794,40131.0
2023-07-07 14:05:00,72.51,72.58,72.5,72.57,40022.0,68.2794,68.3453,68.27,68.3359,40022.0
2023-07-07 14:10:00,72.58,72.61,72.56,72.57,41722.0,68.3453,68.3735,68.3265,68.3359,41722.0
2023-07-07 14:15:00,72.58,72.58,72.45,72.46,26155.0,68.3453,68.3453,68.2229,68.2323,26155.0
2023-07-07 14:20:00,72.46,72.52,72.4,72.5,34594.0,68.2323,68.2888,68.1758,68.27,34594.0
2023-07-07 14:25:00,72.51,72.56,72.5,72.56,27481.0,68.2794,68.3265,68.27,68.3265,27481.0
2023-07-07 14:30:00,72.55,72.55,72.4,72.4,25386.0,68.317,68.317,68.1758,68.1758,25386.0
2023-07-07 14:35:00,72.4,72.41,72.34,72.36,42211.0,68.1758,68.1852,68.1193,68.1381,42211.0
2023-07-07 14:40:00,72.36,72.4,72.31,72.31,33867.0,68.1381,68.1758,68.091,68.091,33867.0
2023-07-07 14:45:00,72.31,72.36,72.29,72.3,35170.0,68.091,68.1381,68.0722,68.0816,35170.0
2023-07-07 14:50:00,72.29,72.35,72.29,72.35,31541.0,68.0722,68.1287,68.0722,68.1287,31541.0
2023-07-07 14:55:00,72.36,72.36,72.31,72.33,37767.0,68.1381,68.1381,68.091,68.1099,37767.0
2023-07-07 15:00:00,72.33,72.35,72.26,72.26,55081.0,68.1099,68.1287,68.044,68.044,55081.0
2023-07-07 15:05:00,72.26,72.28,72.22,72.24,35925.0,68.044,68.0628,68.0063,68.0251,35925.0
2023-07-07 15:10:00,72.25,72.28,72.22,72.25,35364.0,68.0345,68.0628,68.0063,68.0345,35364.0
2023-07-07 15:15:00,72.24,72.25,72.17,72.19,36698.0,68.0251,68.0345,67.9592,67.978,36698.0
2023-07-07 15:20:00,72.18,72.2,72.14,72.19,39888.0,67.9686,67.9875,67.931,67.978,39888.0
2023-07-07 15:25:00,72.19,72.22,72.16,72.18,33104.0,67.978,68.0063,67.9498,67.9686,33104.0
2023-07-07 15:30:00,72.17,72.27,72.17,72.25,84932.0,67.9592,68.0534,67.9592,68.0345,84932.0
2023-07-07 15:35:00,72.25,72.25,72.14,72.17,91487.0,68.0345,68.0345,67.931,67.9592,91487.0
2023-07-07 15:40:00,72.16,72.19,72.12,72.18,98108.0,67.9498,67.978,67.9121,67.9686,98108.0
2023-07-07 15:45:00,72.19,72.29,72.16,72.23,92191.0,67.978,68.0722,67.9498,68.0157,92191.0
2023-07-07 15:50:00,72.22,72.28,72.12,72.19,140616.0,68.0063,68.0628,67.9121,67.978,140616.0
2023-07-07 15:55:00,72.19,72.21,72.04,72.05,308097.0,67.978,67.9969,67.8368,67.8462,308097.0
2023-07-10 09:30:00,71.8,72.49,71.71,72.17,252778.0,67.6108,68.2605,67.5261,67.9592,252778.0
2023-07-10 09:35:00,72.16,72.23,71.91,71.93,63097.0,67.9498,68.0157,67.7144,67.7332,63097.0
2023-07-10 09:40:00,71.91,72.08,71.9,72.03,92537.0,67.7144,67.8745,67.705,67.8274,92537.0
2023-07-10 09:45:00,72.02,72.22,71.96,72.14,75922.0,67.818,68.0063,67.7615,67.931,75922.0
2023-07-10 09:50:00,72.14,72.29,72.0,72.21,102513.0,67.931,68.0722,67.7991,67.9969,102513.0
2023-07-10 09:55:00,72.2,72.3,72.17,72.19,43647.0,67.9875,68.0816,67.9592,67.978,43647.0
2023-07-10 10:00:00,72.18,72.31,72.17,72.31,44236.0,67.9686,68.091,67.9592,68.091,44236.0
2023-07-10 10:05:00,72.32,72.35,71.98,72.02,80321.0,68.1005,68.1287,67.7803,67.818,80321.0
2023-07-10 10:10:00,72.02,72.03,71.81,71.83,56635.0,67.818,67.8274,67.6202,67.639,56635.0
2023-07-10 10:15:00,71.84,71.89,71.75,71.78,143952.0,67.6485,67.6955,67.5637,67.592,143952.0
2023-07-10 10:20:00,71.78,71.8,71.55,71.57,140323.0,67.592,67.6108,67.3754,67.3942,140323.0
2023-07-10 10:25:00,71.58,71.64,71.42,71.48,115764.0,67.4036,67.4601,67.253,67.3095,115764.0
2023-07-10 10:30:00,71.47,71.58,71.4,71.5,122955.0,67.3001,67.4036,67.2341,67.3283,122955.0
2023-07-10 10:35:00,71.51,71.59,71.45,71.59,82857.0,67.3377,67.4131,67.2812,67.4131,82857.0
2023-07-10 10:40:00,71.6,71.61,71.53,71.56,62744.0,67.4225,67.4319,67.3566,67.3848,62744.0
2023-07-10 10:45:00,71.56,71.57,71.43,71.43,110434.0,67.3848,67.3942,67.2624,67.2624,110434.0
2023-07-10 10:50:00,71.41,71.47,71.36,71.36,67539.0,67.2436,67.3001,67.1965,67.1965,67539.0
2023-07-10 10:55:00,71.37,71.38,71.24,71.3,129191.0,67.2059,67.2153,67.0835,67.14,129191.0
2023-07-10 11:00:00,71.3,71.37,71.12,71.14,75382.0,67.14,67.2059,66.9705,66.9893,75382.0
2023-07-10 11:05:00,71.14,71.31,71.1,71.23,105509.0,66.9893,67.1494,66.9516,67.0741,105509.0
2023-07-10 11:10:00,71.24,71.33,71.23,71.27,43710.0,67.0835,67.1682,67.0741,67.1117,43710.0
2023-07-10 11:15:00,71.27,71.3,71.22,71.28,51419.0,67.1117,67.14,67.0646,67.1211,51419.0
2023-07-10 11:20:00,71.28,71.37,71.27,71.37,57851.0,67.1211,67.2059,67.1117,67.2059,57851.0
2023-07-10 11:25:00,71.37,71.46,71.32,71.36,71950.0,67.2059,67.2906,67.1588,67.1965,71950.0
2023-07-10 11:30:00,71.35,71.44,71.33,71.4,46350.0,67.1871,67.2718,67.1682,67.2341,46350.0
2023-07-10 11:35:00,71.4,71.46,71.38,71.38,44236.0,67.2341,67.2906,67.2153,67.2153,44236.0
2023-07-10 11:40:00,71.37,71.41,71.3,71.31,49592.0,67.2059,67.2436,67.14,67.1494,49592.0
2023-07-10 11:45:00,71.3,71.5,71.3,71.5,49698.0,67.14,67.3283,67.14,67.3283,49698.0
2023-07-10 11:50:00,71.49,71.6,71.49,71.53,68252.0,67.3189,67.4225,67.3189,67.3566,68252.0
2023-07-10 11:55:00,71.53,71.63,71.53,71.63,69590.0,67.3566,67.4507,67.3566,67.4507,69590.0
2023-07-10 12:00:00,71.63,71.67,71.45,71.57,90933.0,67.4507,67.4884,67.2812,67.3942,90933.0
2023-07-10 12:05:00,71.57,71.6,71.5,71.56,34242.0,67.3942,67.4225,67.3283,67.3848,34242.0
2023-07-10 12:10:00,71.56,71.72,71.55,71.7,42923.0,67.3848,67.5355,67.3754,67.5166,42923.0
2023-07-10 12:15:00,71.69,71.72,71.66,71.69,60806.0,67.5072,67.5355,67.479,67.5072,60806.0
2023-07-10 12:20:00,71.68,71.78,71.67,71.76,40611.0,67.4978,67.592,67.4884,67.5731,40611.0
2023-07-10 12:25:00,71.76,71.76,71.63,71.66,46762.0,67.5731,67.5731,67.4507,67.479,46762.0
2023-07-10 12:30:00,71.65,71.76,71.65,71.7,63693.0,67.4696,67.5731,67.4696,67.5166,63693.0
2023-07-10 12:35:00,71.71,71.75,71.67,71.7,39759.0,67.5261,67.5637,67.4884,67.5166,39759.0
2023-07-10 12:40:00,71.7,71.7,71.62,71.67,29364.0,67.5166,67.5166,67.4413,67.4884,29364.0
2023-07-10 12:45:00,71.68,71.71,71.65,71.67,33425.0,67.4978,67.5261,67.4696,67.4884,33425.0
2023-07-10 12:50:00,71.67,71.69,71.58,71.61,45279.0,67.4884,67.5072,67.4036,67.4319,45279.0
2023-07-10 12:55:00,71.62,71.67,71.59,71.64,50763.0,67.4413,67.4884,67.4131,67.4601,50763.0
2023-07-10 13:00:00,71.65,71.78,71.64,71.77,59830.0,67.4696,67.592,67.4601,67.5826,59830.0
2023-07-10 13:05:00,71.77,71.81,71.75,71.77,44590.0,67.5826,67.6202,67.5637,67.5826,44590.0
2023-07-10 13:10:00,71.77,71.86,71.76,71.81,41110.0,67.5826,67.6673,67.5731,67.6202,41110.0
2023-07-10 13:15:00,71.82,71.84,71.78,71.8,39675.0,67.6296,67.6485,67.592,67.6108,39675.0
2023-07-10 13:20:00,71.8,71.83,71.76,71.78,64410.0,67.6108,67.639,67.5731,67.592,64410.0
2023-07-10 13:25:00,71.78,71.78,71.71,71.75,53795.0,67.592,67.592,67.5261,67.5637,53795.0
2023-07-10 13:30:00,71.75,71.78,71.69,71.75,52547.0,67.5637,67.592,67.5072,67.5637,52547.0
2023-07-10 13:35:00,71.75,71.84,71.74,71.81,34701.0,67.5637,67.6485,67.5543,67.6202,34701.0
2023-07-10 13:40:00,71.81,71.9,71.81,71.88,43596.0,67.6202,67.705,67.6202,67.6861,43596.0
2023-07-10 13:45:00,71.87,71.89,71.84,71.86,40413.0,67.6767,67.6955,67.6485,67.6673,40413.0
2023-07-10 13:50:00,71.86,71.89,71.82,71.85,41747.0,67.6673,67.6955,67.6296,67.6579,41747.0
2023-07-10 13:55:00,71.86,71.89,71.85,71.87,34905.0,67.6673,67.6955,67.6579,67.6767,34905.0
2023-07-10 14:00:00,71.87,71.87,71.74,71.75,36445.0,67.6767,67.6767,67.5543,67.5637,36445.0
2023-07-10 14:05:00,71.75,71.76,71.71,71.72,30604.0,67.5637,67.5731,67.5261,67.5355,30604.0
2023-07-10 14:10:00,71.72,71.73,71.66,71.68,36981.0,67.5355,67.5449,67.479,67.4978,36981.0
2023-07-10 14:15:00,71.68,71.72,71.67,71.69,41648.0,67.4978,67.5355,67.4884,67.5072,41648.0
2023-07-10 14:20:00,71.69,71.76,71.68,71.73,59962.0,67.5072,67.5731,67.4978,67.5449,59962.0
2023-07-10 14:25:00,71.73,71.77,71.71,71.73,45228.0,67.5449,67.5826,67.5261,67.5449,45228.0
2023-07-10 14:30:00,71.73,71.77,71.72,71.75,43908.0,67.5449,67.5826,67.5355,67.5637,43908.0
2023-07-10 14:35:00,71.75,71.77,71.7,71.72,36508.0,67.5637,67.5826,67.5166,67.5355,36508.0
2023-07-10 14:40:00,71.72,71.73,71.63,71.64,46788.0,67.5355,67.5449,67.4507,67.4601,46788.0
2023-07-10 14:45:00,71.64,71.64,71.55,71.58,34784.0,67.4601,67.4601,67.3754,67.4036,34784.0
2023-07-10 14:50:00,71.57,71.6,71.57,71.6,57523.0,67.3942,67.4225,67.3942,67.4225,57523.0
2023-07-10 14:55:00,71.61,71.63,71.59,71.62,34425.0,67.4319,67.4507,67.4131,67.4413,34425.0
2023-07-10 15:00:00,71.62,71.66,71.59,71.65,37684.0,67.4413,67.479,67.4131,67.4696,37684.0
2023-07-10 15:05:00,71.65,71.68,71.59,71.61,37800.0,67.4696,67.4978,67.4131,67.4319,37800.0
2023-07-10 15:10:00,71.61,71.61,71.56,71.59,41672.0,67.4319,67.4319,67.3848,67.4131,41672.0
2023-07-10 15:15:00,71.6,71.62,71.53,71.53,39495.0,67.4225,67.4413,67.3566,67.3566,39495.0
2023-07-10 15:20:00,71.53,71.54,71.48,71.5,63750.0,67.3566,67.366,67.3095,67.3283,63750.0
2023-07-10 15:25:00,71.5,71.52,71.47,71.5,40011.0,67.3283,67.3471,67.3001,67.3283,40011.0
2023-07-10 15:30:00,71.5,71.6,71.5,71.58,63699.0,67.3283,67.4225,67.3283,67.4036,63699.0
2023-07-10 15:35:00,71.59,71.62,71.56,71.58,55991.0,67.4131,67.4413,67.3848,67.4036,55991.0
2023-07-10 15:40:00,71.58,71.59,71.47,71.55,128611.0,67.4036,67.4131,67.3001,67.3754,128611.0
2023-07-10 15:45:00,71.55,71.59,71.54,71.55,76207.0,67.3754,67.4131,67.366,67.3754,76207.0
2023-07-10 15:50:00,71.54,71.61,71.5,71.59,148276.0,67.366,67.4319,67.3283,67.4131,148276.0
2023-07-10 15:55:00,71.59,71.73,71.59,71.73,392079.0,67.4131,67.5449,67.4131,67.5449,392079.0
2023-07-11 09:30:00,71.64,71.64,71.46,71.47,153946.0,67.4601,67.4601,67.2906,67.3001,153946.0
2023-07-11 09:35:00,71.48,71.57,71.41,71.48,42395.0,67.3095,67.3942,67.2436,67.3095,42395.0
2023-07-11 09:40:00,71.49,71.54,71.05,71.16,117972.0,67.3189,67.366,66.9046,67.0081,117972.0
2023-07-11 09:45:00,71.17,71.23,71.07,71.19,66035.0,67.0176,67.0741,66.9234,67.0364,66035.0
2023-07-11 09:50:00,71.18,71.18,70.85,70.96,98803.0,67.027,67.027,66.7162,66.8198,98803.0
2023-07-11 09:55:00,70.95,71.09,70.95,71.08,83824.0,66.8104,66.9422,66.8104,66.9328,83824.0
2023-07-11 10:00:00,71.08,71.18,71.08,71.14,92972.0,66.9328,67.027,66.9328,66.9893,92972.0
2023-07-11 10:05:00,71.14,71.29,71.1,71.21,141839.0,66.9893,67.1306,66.9516,67.0552,141839.0
2023-07-11 10:10:00,71.2,71.21,71.06,71.18,45601.0,67.0458,67.0552,66.914,67.027,45601.0
2023-07-11 10:15:00,71.16,71.3,71.14,71.22,71170.0,67.0081,67.14,66.9893,67.0646,71170.0
2023-07-11 10:20:00,71.23,71.24,71.06,71.12,128848.0,67.0741,67.0835,66.914,66.9705,128848.0
2023-07-11 10:25:00,71.12,71.29,71.11,71.23,93979.0,66.9705,67.1306,66.9611,67.0741,93979.0
2023-07-11 10:30:00,71.23,71.35,71.19,71.32,103404.0,67.0741,67.1871,67.0364,67.1588,103404.0
2023-07-11 10:35:00,71.33,71.52,71.28,71.48,92008.0,67.1682,67.3471,67.1211,67.3095,92008.0
2023-07-11 10:40:00,71.47,71.56,71.26,71.26,140732.0,67.3001,67.3848,67.1023,67.1023,140732.0
2023-07-11 10:45:00,71.27,71.31,71.2,71.28,59940.0,67.1117,67.1494,67.0458,67.1211,59940.0
2023-07-11 10:50:00,71.28,71.47,71.25,71.42,48707.0,67.1211,67.3001,67.0929,67.253,48707.0
2023-07-11 10:55:00,71.43,71.61,71.41,71.61,36384.0,67.2624,67.4319,67.2436,67.4319,36384.0
2023-07-11 11:00:00,71.61,71.62,71.51,71.52,35584.0,67.4319,67.4413,67.3377,67.3471,35584.0
2023-07-11 11:05:00,71.53,71.6,71.46,71.53,52361.0,67.3566,67.4225,67.2906,67.3566,52361.0
2023-07-11 11:10:00,71.52,71.59,71.5,71.53,39047.0,67.3471,67.4131,67.3283,67.3566,39047.0
2023-07-11 11:15:00,71.54,71.63,71.47,71.59,33251.0,67.366,67.4507,67.3001,67.4131,33251.0
2023-07-11 11:20:00,71.59,71.59,71.42,71.42,38084.0,67.4131,67.4131,67.253,67.253,38084.0
2023-07-11 11:25:00,71.42,71.5,71.42,71.46,28181.0,67.253,67.3283,67.253,67.2906,28181.0
2023-07-11 11:30:00,71.45,71.56,71.44,71.53,22549.0,67.2812,67.3848,67.2718,67.3566,22549.0
2023-07-11 11:35:00,71.53,71.58,71.49,71.55,26009.0,67.3566,67.4036,67.3189,67.3754,26009.0
2023-07-11 11:40:00,71.54,71.65,71.54,71.64,43439.0,67.366,67.4696,67.366,67.4601,43439.0
2023-07-11 11:45:00,71.65,71.66,71.57,71.59,37105.0,67.4696,67.479,67.3942,67.4131,37105.0
2023-07-11 11:50:00,71.59,71.63,71.55,71.61,25954.0,67.4131,67.4507,67.3754,67.4319,25954.0
2023-07-11 11:55:00,71.61,71.61,71.46,71.47,22182.0,67.4319,67.4319,67.2906,67.3001,22182.0
2023-07-11 12:00:00,71.47,71.54,71.46,71.53,31653.0,67.3001,67.366,67.2906,67.3566,31653.0
2023-07-11 12:05:00,71.53,71.58,71.5,71.58,43764.0,67.3566,67.4036,67.3283,67.4036,43764.0
2023-07-11 12:10:00,71.57,71.71,71.57,71.7,30847.0,67.3942,67.5261,67.3942,67.5166,30847.0
2023-07-11 12:15:00,71.7,71.7,71.64,71.65,16631.0,67.5166,67.5166,67.4601,67.4696,16631.0
2023-07-11 12:20:00,71.65,71.65,71.55,71.59,37286.0,67.4696,67.4696,67.3754,67.4131,37286.0
2023-07-11 12:25:00,71.59,71.64,71.52,71.57,97488.0,67.4131,67.4601,67.3471,67.3942,97488.0
2023-07-11 12:30:00,71.56,71.56,71.47,71.53,78559.0,67.3848,67.3848,67.3001,67.3566,78559.0
2023-07-11 12:35:00,71.53,71.62,71.51,71.58,209043.0,67.3566,67.4413,67.3377,67.4036,209043.0
2023-07-11 12:40:00,71.58,71.68,71.57,71.65,71863.0,67.4036,67.4978,67.3942,67.4696,71863.0
2023-07-11 12:45:00,71.66,71.69,71.64,71.69,33088.0,67.479,67.5072,67.4601,67.5072,33088.0
2023-07-11 12:50:00,71.7,71.74,71.68,71.69,24697.0,67.5166,67.5543,67.4978,67.5072,24697.0
2023-07-11 12:55:00,71.68,71.7,71.63,71.66,27717.0,67.4978,67.5166,67.4507,67.479,27717.0
2023-07-11 13:00:00,71.66,71.66,71.55,71.65,17921.0,67.479,67.479,67.3754,67.4696,17921.0
2023-07-11 13:05:00,71.65,71.67,71.58,71.59,29198.0,67.4696,67.4884,67.4036,67.4131,29198.0
2023-07-11 13:10:00,71.6,71.62,71.55,71.56,31635.0,67.4225,67.4413,67.3754,67.3848,31635.0
2023-07-11 13:15:00,71.56,71.65,71.56,71.58,53761.0,67.3848,67.4696,67.3848,67.4036,53761.0
2023-07-11 13:20:00,71.58,71.6,71.57,71.59,23557.0,67.4036,67.4225,67.3942,67.4131,23557.0
2023-07-11 13:25:00,71.59,71.64,71.59,71.61,26733.0,67.4131,67.4601,67.4131,67.4319,26733.0
2023-07-11 13:30:00,71.61,71.62,71.55,71.57,31017.0,67.4319,67.4413,67.3754,67.3942,31017.0
2023-07-11 13:35:00,71.58,71.6,71.55,71.58,28988.0,67.4036,67.4225,67.3754,67.4036,28988.0
2023-07-11 13:40:00,71.57,71.65,71.57,71.65,24998.0,67.3942,67.4696,67.3942,67.4696,24998.0
2023-07-11 13:45:00,71.64,71.67,71.61,71.64,49933.0,67.4601,67.4884,67.4319,67.4601,49933.0
2023-07-11 13:50:00,71.64,71.64,71.61,71.62,23812.0,67.4601,67.4601,67.4319,67.4413,23812.0
2023-07-11 13:55:00,71.62,71.65,71.57,71.62,31990.0,67.4413,67.4696,67.3942,67.4413,31990.0
2023-07-11 14:00:00,71.61,71.66,71.61,71.64,36967.0,67.4319,67.479,67.4319,67.4601,36967.0
2023-07-11 14:05:00,71.64,71.65,71.62,71.63,27507.0,67.4601,67.4696,67.4413,67.4507,27507.0
2023-07-11 14:10:00,71.63,71.65,71.61,71.61,39028.0,67.4507,67.4696,67.4319,67.4319,39028.0
2023-07-11 14:15:00,71.62,71.66,71.58,71.63,34554.0,67.4413,67.479,67.4036,67.4507,34554.0
2023-07-11 14:20:00,71.62,71.62,71.58,71.62,30454.0,67.4413,67.4413,67.4036,67.4413,30454.0
2023-07-11 14:25:00,71.61,71.66,71.58,71.64,34834.0,67.4319,67.479,67.4036,67.4601,34834.0
2023-07-11 14:30:00,71.65,71.66,71.61,71.64,31031.0,67.4696,67.479,67.4319,67.4601,31031.0
2023-07-11 14:35:00,71.64,71.64,71.57,71.6,42668.0,67.4601,67.4601,67.3942,67.4225,42668.0
2023-07-11 14:40:00,71.61,71.66,71.59,71.66,18273.0,67.4319,67.479,67.4131,67.479,18273.0
2023-07-11 14:45:00,71.66,71.73,71.62,71.73,24864.0,67.479,67.5449,67.4413,67.5449,24864.0
2023-07-11 14:50:00,71.73,71.73,71.68,71.69,34025.0,67.5449,67.5449,67.4978,67.5072,34025.0
2023-07-11 14:55:00,71.69,71.75,71.68,71.75,21901.0,67.5072,67.5637,67.4978,67.5637,21901.0
2023-07-11 15:00:00,71.75,71.78,71.7,71.73,30869.0,67.5637,67.592,67.5166,67.5449,30869.0
2023-07-11 15:05:00,71.72,71.76,71.66,71.75,34570.0,67.5355,67.5731,67.479,67.5637,34570.0
2023-07-11 15:10:00,71.75,71.77,71.72,71.73,46034.0,67.5637,67.5826,67.5355,67.5449,46034.0
2023-07-11 15:15:00,71.73,71.78,71.71,71.78,34843.0,67.5449,67.592,67.5261,67.592,34843.0
2023-07-11 15:20:00,71.78,71.86,71.77,71.81,73463.0,67.592,67.6673,67.5826,67.6202,73463.0
2023-07-11 15:25:00,71.81,71.83,71.79,71.8,58432.0,67.6202,67.639,67.6014,67.6108,58432.0
2023-07-11 15:30:00,71.8,71.88,71.8,71.88,63269.0,67.6108,67.6861,67.6108,67.6861,63269.0
2023-07-11 15:35:00,71.87,71.94,71.86,71.91,120524.0,67.6767,67.7426,67.6673,67.7144,120524.0
2023-07-11 15:40:00,71.9,72.01,71.9,72.0,81400.0,67.705,67.8085,67.705,67.7991,81400.0
2023-07-11 15:45:00,72.01,72.13,71.99,72.13,117467.0,67.8085,67.9215,67.7897,67.9215,117467.0
2023-07-11 15:50:00,72.14,72.16,72.03,72.08,198114.0,67.931,67.9498,67.8274,67.8745,198114.0
2023-07-11 15:55:00,72.08,72.23,72.08,72.2,297395.0,67.8745,68.0157,67.8745,67.9875,297395.0
2023-07-12 09:30:00,72.5,72.74,72.39,72.5,152653.0,68.27,68.496,68.1664,68.27,152653.0
2023-07-12 09:35:00,72.53,72.67,72.39,72.43,49823.0,68.2982,68.43,68.1664,68.204,49823.0
2023-07-12 09:40:00,72.43,72.51,72.19,72.29,54783.0,68.204,68.2794,67.978,68.0722,54783.0
2023-07-12 09:45:00,72.3,72.43,72.28,72.39,48924.0,68.0816,68.204,68.0628,68.1664,48924.0
2023-07-12 09:50:00,72.4,72.63,72.4,72.47,32559.0,68.1758,68.3924,68.1758,68.2417,32559.0
2023-07-12 09:55:00,72.48,72.61,72.43,72.48,48845.0,68.2511,68.3735,68.204,68.2511,48845.0
2023-07-12 10:00:00,72.5,72.52,72.29,72.3,73122.0,68.27,68.2888,68.0722,68.0816,73122.0
2023-07-12 10:05:00,72.29,72.37,72.28,72.33,56590.0,68.0722,68.1475,68.0628,68.1099,56590.0
2023-07-12 10:10:00,72.32,72.41,72.29,72.39,67905.0,68.1005,68.1852,68.0722,68.1664,67905.0
2023-07-12 10:15:00,72.39,72.42,72.29,72.31,45924.0,68.1664,68.1946,68.0722,68.091,45924.0
2023-07-12 10:20:00,72.31,72.39,72.23,72.38,57294.0,68.091,68.1664,68.0157,68.157,57294.0
2023-07-12 10:25:00,72.37,72.39,72.3,72.35,50056.0,68.1475,68.1664,68.0816,68.1287,50056.0
2023-07-12 10:30:00,72.34,72.51,72.31,72.51,35850.0,68.1193,68.2794,68.091,68.2794,35850.0
2023-07-12 10:35:00,72.52,72.61,72.47,72.61,21100.0,68.2888,68.3735,68.2417,68.3735,21100.0
2023-07-12 10:40:00,72.62,72.64,72.55,72.63,22392.0,68.383,68.4018,68.317,68.3924,22392.0
2023-07-12 10:45:00,72.63,72.71,72.6,72.7,33702.0,68.3924,68.4677,68.3641,68.4583,33702.0
2023-07-12 10:50:00,72.7,72.82,72.69,72.82,37596.0,68.4583,68.5713,68.4489,68.5713,37596.0
2023-07-12 10:55:00,72.82,72.84,72.73,72.73,47150.0,68.5713,68.5901,68.4865,68.4865,47150.0
2023-07-12 11:00:00,72.74,72.75,72.57,72.64,55324.0,68.496,68.5054,68.3359,68.4018,55324.0
2023-07-12 11:05:00,72.64,72.69,72.57,72.69,23014.0,68.4018,68.4489,68.3359,68.4489,23014.0
2023-07-12 11:10:00,72.67,72.77,72.65,72.77,29899.0,68.43,68.5242,68.4112,68.5242,29899.0
2023-07-12 11:15:00,72.75,72.9,72.72,72.89,32915.0,68.5054,68.6466,68.4771,68.6372,32915.0
2023-07-12 11:20:00,72.89,72.99,72.86,72.97,46048.0,68.6372,68.7314,68.609,68.7125,46048.0
2023-07-12 11:25:00,72.96,72.97,72.78,72.82,31719.0,68.7031,68.7125,68.5336,68.5713,31719.0
2023-07-12 11:30:00,72.8,72.89,72.78,72.89,34653.0,68.5525,68.6372,68.5336,68.6372,34653.0
2023-07-12 11:35:00,72.89,72.92,72.81,72.82,34662.0,68.6372,68.6655,68.5619,68.5713,34662.0
2023-07-12 11:40:00,72.82,72.86,72.7,72.79,50177.0,68.5713,68.609,68.4583,68.543,50177.0
2023-07-12 11:45:00,72.78,73.05,72.76,73.04,30797.0,68.5336,68.7879,68.5148,68.7785,30797.0
2023-07-12 11:50:00,73.04,73.06,72.92,72.97,69429.0,68.7785,68.7973,68.6655,68.7125,69429.0
2023-07-12 11:55:00,72.98,73.0,72.9,72.94,43327.0,68.722,68.7408,68.6466,68.6843,43327.0
2023-07-12 12:00:00,72.93,72.99,72.9,72.98,33555.0,68.6749,68.7314,68.6466,68.722,33555.0
2023-07-12 12:05:00,72.99,73.08,72.98,73.03,22180.0,68.7314,68.8161,68.722,68.769,22180.0
2023-07-12 12:10:00,73.02,73.18,72.99,73.17,18917.0,68.7596,68.9103,68.7314,68.9009,18917.0
2023-07-12 12:15:00,73.17,73.18,73.09,73.12,35812.0,68.9009,68.9103,68.8255,68.8538,35812.0
2023-07-12 12:20:00,73.13,73.17,73.09,73.15,35500.0,68.8632,68.9009,68.8255,68.882,35500.0
2023-07-12 12:25:00,73.16,73.2,73.12,73.17,48130.0,68.8915,68.9291,68.8538,68.9009,48130.0
2023-07-12 12:30:00,73.17,73.19,73.1,73.11,30882.0,68.9009,68.9197,68.835,68.8444,30882.0
2023-07-12 12:35:00,73.11,73.23,73.1,73.23,34717.0,68.8444,68.9574,68.835,68.9574,34717.0
2023-07-12 12:40:00,73.23,73.26,73.19,73.24,30385.0,68.9574,68.9856,68.9197,68.9668,30385.0
2023-07-12 12:45:00,73.24,73.25,73.1,73.11,40388.0,68.9668,68.9762,68.835,68.8444,40388.0
2023-07-12 12:50:00,73.11,73.2,73.08,73.17,30916.0,68.8444,68.9291,68.8161,68.9009,30916.0
2023-07-12 12:55:00,73.17,73.18,73.03,73.06,20550.0,68.9009,68.9103,68.769,68.7973,20550.0
2023-07-12 13:00:00,73.07,73.09,73.01,73.03,20202.0,68.8067,68.8255,68.7502,68.769,20202.0
2023-07-12 13:05:00,73.02,73.11,73.01,73.05,20799.0,68.7596,68.8444,68.7502,68.7879,20799.0
2023-07-12 13:10:00,73.04,73.04,72.97,73.0,35912.0,68.7785,68.7785,68.7125,68.7408,35912.0
2023-07-12 13:15:00,73.0,73.05,72.96,73.04,27695.0,68.7408,68.7879,68.7031,68.7785,27695.0
2023-07-12 13:20:00,73.03,73.08,72.99,73.0,27943.0,68.769,68.8161,68.7314,68.7408,27943.0
2023-07-12 13:25:00,73.0,73.07,73.0,73.02,41903.0,68.7408,68.8067,68.7408,68.7596,41903.0
2023-07-12 13:30:00,73.01,73.04,72.97,73.0,28428.0,68.7502,68.7785,68.7125,68.7408,28428.0
2023-07-12 13:35:00,73.0,73.04,72.98,73.0,44199.0,68.7408,68.7785,68.722,68.7408,44199.0
2023-07-12 13:40:00,73.0,73.02,72.95,72.98,28981.0,68.7408,68.7596,68.6937,68.722,28981.0
2023-07-12 13:45:00,72.99,73.08,72.99,73.06,31971.0,68.7314,68.8161,68.7314,68.7973,31971.0
2023-07-12 13:50:00,73.06,73.15,73.04,73.14,24756.0,68.7973,68.882,68.7785,68.8726,24756.0
2023-07-12 13:55:00,73.13,73.17,73.11,73.12,22027.0,68.8632,68.9009,68.8444,68.8538,22027.0
2023-07-12 14:00:00,73.12,73.15,73.05,73.1,21547.0,68.8538,68.882,68.7879,68.835,21547.0
2023-07-12 14:05:00,73.11,73.13,73.07,73.13,24653.0,68.8444,68.8632,68.8067,68.8632,24653.0
2023-07-12 14:10:00,73.12,73.15,73.04,73.06,19999.0,68.8538,68.882,68.7785,68.7973,19999.0
2023-07-12 14:15:00,73.07,73.08,73.01,73.06,29759.0,68.8067,68.8161,68.7502,68.7973,29759.0
2023-07-12 14:20:00,73.06,73.13,73.05,73.08,23701.0,68.7973,68.8632,68.7879,68.8161,23701.0
2023-07-12 14:25:00,73.07,73.15,73.07,73.11,35906.0,68.8067,68.882,68.8067,68.8444,35906.0
2023-07-12 14:30:00,73.12,73.19,73.1,73.17,34347.0,68.8538,68.9197,68.835,68.9009,34347.0
2023-07-12 14:35:00,73.18,73.18,73.12,73.18,28007.0,68.9103,68.9103,68.8538,68.9103,28007.0
2023-07-12 14:40:00,73.17,73.2,73.15,73.19,29254.0,68.9009,68.9291,68.882,68.9197,29254.0
2023-07-12 14:45:00,73.2,73.25,73.13,73.17,31262.0,68.9291,68.9762,68.8632,68.9009,31262.0
2023-07-12 14:50:00,73.16,73.16,73.1,73.14,38359.0,68.8915,68.8915,68.835,68.8726,38359.0
2023-07-12 14:55:00,73.13,73.22,73.12,73.2,22070.0,68.8632,68.9479,68.8538,68.9291,22070.0
2023-07-12 15:00:00,73.2,73.21,73.14,73.18,32589.0,68.9291,68.9385,68.8726,68.9103,32589.0
2023-07-12 15:05:00,73.19,73.2,73.09,73.1,95495.0,68.9197,68.9291,68.8255,68.835,95495.0
2023-07-12 15:10:00,73.09,73.12,73.06,73.09,29242.0,68.8255,68.8538,68.7973,68.8255,29242.0
2023-07-12 15:15:00,73.09,73.12,73.06,73.08,32007.0,68.8255,68.8538,68.7973,68.8161,32007.0
2023-07-12 15:20:00,73.08,73.08,72.93,72.95,55868.0,68.8161,68.8161,68.6749,68.6937,55868.0
2023-07-12 15:25:00,72.94,72.94,72.84,72.85,75160.0,68.6843,68.6843,68.5901,68.5995,75160.0
2023-07-12 15:30:00,72.85,73.06,72.81,73.06,85267.0,68.5995,68.7973,68.5619,68.7973,85267.0
2023-07-12 15:35:00,73.06,73.11,73.03,73.11,73595.0,68.7973,68.8444,68.769,68.8444,73595.0
2023-07-12 15:40:00,73.11,73.24,73.08,73.23,2933191.0,68.8444,68.9668,68.8161,68.9574,2933191.0
2023-07-12 15:45:00,73.24,73.47,73.24,73.47,188004.0,68.9668,69.1834,68.9668,69.1834,188004.0
2023-07-12 15:50:00,73.46,73.52,73.41,73.52,206111.0,69.1739,69.2304,69.1269,69.2304,206111.0
2023-07-12 15:55:00,73.52,73.57,73.44,73.47,508621.0,69.2304,69.2775,69.1551,69.1834,508621.0
2023-07-13 09:30:00,73.52,73.75,73.38,73.75,166376.0,69.2304,69.447,69.0986,69.447,166376.0
2023-07-13 09:35:00,73.75,73.93,73.72,73.87,58302.0,69.447,69.6165,69.4188,69.56,58302.0
2023-07-13 09:40:00,73.86,73.87,73.62,73.74,68759.0,69.5506,69.56,69.3246,69.4376,68759.0
2023-07-13 09:45:00,73.75,73.75,73.46,73.52,43725.0,69.447,69.447,69.1739,69.2304,43725.0
2023-07-13 09:50:00,73.52,73.63,73.52,73.59,42459.0,69.2304,69.334,69.2304,69.2964,42459.0
2023-07-13 09:55:00,73.6,73.8,73.58,73.67,106687.0,69.3058,69.4941,69.2869,69.3717,106687.0
2023-07-13 10:00:00,73.7,73.86,73.7,73.76,35993.0,69.3999,69.5506,69.3999,69.4564,35993.0
2023-07-13 10:05:00,73.75,73.86,73.71,73.81,44993.0,69.447,69.5506,69.4094,69.5035,44993.0
2023-07-13 10:10:00,73.81,73.84,73.68,73.71,34342.0,69.5035,69.5318,69.3811,69.4094,34342.0
2023-07-13 10:15:00,73.72,73.78,73.63,73.78,38994.0,69.4188,69.4753,69.334,69.4753,38994.0
2023-07-13 10:20:00,73.79,73.83,73.73,73.8,63265.0,69.4847,69.5224,69.4282,69.4941,63265.0
2023-07-13 10:25:00,73.8,73.93,73.77,73.91,47572.0,69.4941,69.6165,69.4659,69.5977,47572.0
2023-07-13 10:30:00,73.91,73.93,73.84,73.87,62354.0,69.5977,69.6165,69.5318,69.56,62354.0
2023-07-13 10:35:00,73.88,73.91,73.61,73.63,127212.0,69.5694,69.5977,69.3152,69.334,127212.0
2023-07-13 10:40:00,73.61,73.65,73.45,73.45,44959.0,69.3152,69.3529,69.1645,69.1645,44959.0
2023-07-13 10:45:00,73.44,73.67,73.42,73.65,48926.0,69.1551,69.3717,69.1363,69.3529,48926.0
2023-07-13 10:50:00,73.65,73.73,73.64,73.7,56758.0,69.3529,69.4282,69.3434,69.3999,56758.0
2023-07-13 10:55:00,73.69,73.75,73.68,73.7,20616.0,69.3905,69.447,69.3811,69.3999,20616.0
2023-07-13 11:00:00,73.7,73.73,73.55,73.72,56704.0,69.3999,69.4282,69.2587,69.4188,56704.0
2023-07-13 11:05:00,73.72,73.72,73.58,73.63,52389.0,69.4188,69.4188,69.2869,69.334,52389.0
2023-07-13 11:10:00,73.64,73.73,73.64,73.66,22563.0,69.3434,69.4282,69.3434,69.3623,22563.0
2023-07-13 11:15:00,73.67,73.77,73.67,73.67,37866.0,69.3717,69.4659,69.3717,69.3717,37866.0
2023-07-13 11:20:00,73.65,73.66,73.6,73.62,25754.0,69.3529,69.3623,69.3058,69.3246,25754.0
2023-07-13 11:25:00,73.63,73.65,73.58,73.64,40405.0,69.334,69.3529,69.2869,69.3434,40405.0
2023-07-13 11:30:00,73.66,73.66,73.54,73.6,20242.0,69.3623,69.3623,69.2493,69.3058,20242.0
2023-07-13 11:35:00,73.59,73.63,73.52,73.53,18823.0,69.2964,69.334,69.2304,69.2399,18823.0
2023-07-13 11:40:00,73.51,73.61,73.49,73.59,13989.0,69.221,69.3152,69.2022,69.2964,13989.0
2023-07-13 11:45:00,73.58,73.59,73.49,73.49,50458.0,69.2869,69.2964,69.2022,69.2022,50458.0
2023-07-13 11:50:00,73.5,73.63,73.47,73.58,23696.0,69.2116,69.334,69.1834,69.2869,23696.0
2023-07-13 11:55:00,73.58,73.65,73.56,73.61,22247.0,69.2869,69.3529,69.2681,69.3152,22247.0
2023-07-13 12:00:00,73.62,73.68,73.58,73.67,22369.0,69.3246,69.3811,69.2869,69.3717,22369.0
2023-07-13 12:05:00,73.67,73.67,73.59,73.6,24205.0,69.3717,69.3717,69.2964,69.3058,24205.0
2023-07-13 12:10:00,73.59,73.62,73.53,73.56,21297.0,69.2964,69.3246,69.2399,69.2681,21297.0
2023-07-13 12:15:00,73.56,73.65,73.56,73.59,30864.0,69.2681,69.3529,69.2681,69.2964,30864.0
2023-07-13 12:20:00,73.6,73.62,73.56,73.58,25063.0,69.3058,69.3246,69.2681,69.2869,25063.0
2023-07-13 12:25:00,73.58,73.6,73.55,73.57,23946.0,69.2869,69.3058,69.2587,69.2775,23946.0
2023-07-13 12:30:00,73.58,73.65,73.55,73.59,38595.0,69.2869,69.3529,69.2587,69.2964,38595.0
2023-07-13 12:35:00,73.61,73.61,73.54,73.55,67518.0,69.3152,69.3152,69.2493,69.2587,67518.0
2023-07-13 12:40:00,73.55,73.56,73.47,73.48,17325.0,69.2587,69.2681,69.1834,69.1928,17325.0
2023-07-13 12:45:00,73.48,73.55,73.48,73.55,9855.0,69.1928,69.2587,69.1928,69.2587,9855.0
2023-07-13 12:50:00,73.55,73.58,73.54,73.58,17092.0,69.2587,69.2869,69.2493,69.2869,17092.0
2023-07-13 12:55:00,73.56,73.57,73.52,73.57,24879.0,69.2681,69.2775,69.2304,69.2775,24879.0
2023-07-13 13:00:00,73.58,73.58,73.45,73.47,32612.0,69.2869,69.2869,69.1645,69.1834,32612.0
2023-07-13 13:05:00,73.47,73.53,73.41,73.42,22943.0,69.1834,69.2399,69.1269,69.1363,22943.0
2023-07-13 13:10:00,73.41,73.48,73.4,73.47,28298.0,69.1269,69.1928,69.1174,69.1834,28298.0
2023-07-13 13:15:00,73.48,73.49,73.44,73.48,15397.0,69.1928,69.2022,69.1551,69.1928,15397.0
2023-07-13 13:20:00,73.49,73.49,73.45,73.45,15960.0,69.2022,69.2022,69.1645,69.1645,15960.0
2023-07-13 13:25:00,73.46,73.49,73.45,73.45,26331.0,69.1739,69.2022,69.1645,69.1645,26331.0
2023-07-13 13:30:00,73.46,73.5,73.46,73.47,18382.0,69.1739,69.2116,69.1739,69.1834,18382.0
2023-07-13 13:35:00,73.47,73.51,73.46,73.51,25450.0,69.1834,69.221,69.1739,69.221,25450.0
2023-07-13 13:40:00,73.51,73.6,73.51,73.55,41401.0,69.221,69.3058,69.221,69.2587,41401.0
2023-07-13 13:45:00,73.55,73.57,73.51,73.56,28042.0,69.2587,69.2775,69.221,69.2681,28042.0
2023-07-13 13:50:00,73.56,73.66,73.56,73.58,20968.0,69.2681,69.3623,69.2681,69.2869,20968.0
2023-07-13 13:55:00,73.59,73.59,73.51,73.53,18965.0,69.2964,69.2964,69.221,69.2399,18965.0
2023-07-13 14:00:00,73.53,73.55,73.52,73.53,15666.0,69.2399,69.2587,69.2304,69.2399,15666.0
2023-07-13 14:05:00,73.54,73.63,73.53,73.63,25715.0,69.2493,69.334,69.2399,69.334,25715.0
2023-07-13 14:10:00,73.63,73.65,73.6,73.63,28130.0,69.334,69.3529,69.3058,69.334,28130.0
2023-07-13 14:15:00,73.63,73.66,73.58,73.59,19260.0,69.334,69.3623,69.2869,69.2964,19260.0
2023-07-13 14:20:00,73.59,73.6,73.5,73.56,18309.0,69.2964,69.3058,69.2116,69.2681,18309.0
2023-07-13 14:25:00,73.56,73.58,73.52,73.52,13552.0,69.2681,69.2869,69.2304,69.2304,13552.0
2023-07-13 14:30:00,73.53,73.56,73.48,73.54,19481.0,69.2399,69.2681,69.1928,69.2493,19481.0
2023-07-13 14:35:00,73.55,73.55,73.45,73.49,25668.0,69.2587,69.2587,69.1645,69.2022,25668.0
2023-07-13 14:40:00,73.49,73.52,73.48,73.49,15394.0,69.2022,69.2304,69.1928,69.2022,15394.0
2023-07-13 14:45:00,73.5,73.55,73.48,73.53,16111.0,69.2116,69.2587,69.1928,69.2399,16111.0
2023-07-13 14:50:00,73.53,73.59,73.52,73.57,20813.0,69.2399,69.2964,69.2304,69.2775,20813.0
2023-07-13 14:55:00,73.58,73.66,73.55,73.65,24860.0,69.2869,69.3623,69.2587,69.3529,24860.0
2023-07-13 15:00:00,73.65,73.68,73.62,73.65,32477.0,69.3529,69.3811,69.3246,69.3529,32477.0
2023-07-13 15:05:00,73.64,73.65,73.51,73.53,54725.0,69.3434,69.3529,69.221,69.2399,54725.0
2023-07-13 15:10:00,73.53,73.63,73.52,73.59,36665.0,69.2399,69.334,69.2304,69.2964,36665.0
2023-07-13 15:15:00,73.59,73.61,73.51,73.54,50811.0,69.2964,69.3152,69.221,69.2493,50811.0
2023-07-13 15:20:00,73.55,73.56,73.5,73.55,30240.0,69.2587,69.2681,69.2116,69.2587,30240.0
2023-07-13 15:25:00,73.56,73.56,73.52,73.54,26095.0,69.2681,69.2681,69.2304,69.2493,26095.0
2023-07-13 15:30:00,73.53,73.6,73.49,73.5,69799.0,69.2399,69.3058,69.2022,69.2116,69799.0
2023-07-13 15:35:00,73.5,73.56,73.44,73.55,41864.0,69.2116,69.2681,69.1551,69.2587,41864.0
2023-07-13 15:40:00,73.56,73.61,73.53,73.61,57694.0,69.2681,69.3152,69.2399,69.3152,57694.0
2023-07-13 15:45:00,73.61,73.63,73.54,73.55,66740.0,69.3152,69.334,69.2493,69.2587,66740.0
2023-07-13 15:50:00,73.56,73.63,73.52,73.55,110056.0,69.2681,69.334,69.2304,69.2587,110056.0
2023-07-13 15:55:00,73.55,73.72,73.55,73.7,449338.0,69.2587,69.4188,69.2587,69.3999,449338.0
2023-07-14 09:30:00,73.48,73.63,73.04,73.08,192501.0,69.1928,69.334,68.7785,68.8161,192501.0
2023-07-14 09:35:00,73.08,73.23,72.88,73.06,103537.0,68.8161,68.9574,68.6278,68.7973,103537.0
2023-07-14 09:40:00,73.06,73.12,72.92,73.07,97887.0,68.7973,68.8538,68.6655,68.8067,97887.0
2023-07-14 09:45:00,73.09,73.14,73.01,73.06,99388.0,68.8255,68.8726,68.7502,68.7973,99388.0
2023-07-14 09:50:00,73.05,73.23,73.05,73.2,26727.0,68.7879,68.9574,68.7879,68.9291,26727.0
2023-07-14 09:55:00,73.21,73.24,73.16,73.19,27881.0,68.9385,68.9668,68.8915,68.9197,27881.0
2023-07-14 10:00:00,73.17,73.24,73.01,73.14,67607.0,68.9009,68.9668,68.7502,68.8726,67607.0
2023-07-14 10:05:00,73.16,73.18,73.01,73.04,58363.0,68.8915,68.9103,68.7502,68.7785,58363.0
2023-07-14 10:10:00,73.04,73.06,72.85,72.89,85972.0,68.7785,68.7973,68.5995,68.6372,85972.0
2023-07-14 10:15:00,72.89,72.97,72.81,72.82,97504.0,68.6372,68.7125,68.5619,68.5713,97504.0
2023-07-14 10:20:00,72.82,72.95,72.81,72.83,36776.0,68.5713,68.6937,68.5619,68.5807,36776.0
2023-07-14 10:25:00,72.84,72.91,72.81,72.89,44102.0,68.5901,68.656,68.5619,68.6372,44102.0
2023-07-14 10:30:00,72.89,72.94,72.84,72.88,33626.0,68.6372,68.6843,68.5901,68.6278,33626.0
2023-07-14 10:35:00,72.89,72.99,72.82,72.84,53025.0,68.6372,68.7314,68.5713,68.5901,53025.0
2023-07-14 10:40:00,72.83,72.9,72.79,72.87,37227.0,68.5807,68.6466,68.543,68.6184,37227.0
2023-07-14 10:45:00,72.86,73.03,72.86,72.98,51407.0,68.609,68.769,68.609,68.722,51407.0
2023-07-14 10:50:00,72.97,73.17,72.91,73.03,75734.0,68.7125,68.9009,68.656,68.769,75734.0
2023-07-14 10:55:00,73.02,73.15,72.98,73.13,60916.0,68.7596,68.882,68.722,68.8632,60916.0
2023-07-14 11:00:00,73.15,73.18,72.96,73.05,43462.0,68.882,68.9103,68.7031,68.7879,43462.0
2023-07-14 11:05:00,73.06,73.06,72.94,73.02,31971.0,68.7973,68.7973,68.6843,68.7596,31971.0
2023-07-14 11:10:00,73.02,73.15,73.01,73.14,34902.0,68.7596,68.882,68.7502,68.8726,34902.0
2023-07-14 11:15:00,73.14,73.23,73.12,73.21,46985.0,68.8726,68.9574,68.8538,68.9385,46985.0
2023-07-14 11:20:00,73.21,73.21,73.14,73.17,32467.0,68.9385,68.9385,68.8726,68.9009,32467.0
2023-07-14 11:25:00,73.17,73.25,73.17,73.24,25368.0,68.9009,68.9762,68.9009,68.9668,25368.0
2023-07-14 11:30:00,73.25,73.31,73.18,73.19,59967.0,68.9762,69.0327,68.9103,68.9197,59967.0
2023-07-14 11:35:00,73.19,73.3,73.17,73.28,37676.0,68.9197,69.0233,68.9009,69.0044,37676.0
2023-07-14 11:40:00,73.28,73.32,73.22,73.31,29200.0,69.0044,69.0421,68.9479,69.0327,29200.0
2023-07-14 11:45:00,73.31,73.32,73.24,73.28,22618.0,69.0327,69.0421,68.9668,69.0044,22618.0
2023-07-14 11:50:00,73.27,73.33,73.23,73.33,46744.0,68.995,69.0515,68.9574,69.0515,46744.0
2023-07-14 11:55:00,73.33,73.39,73.29,73.39,74245.0,69.0515,69.108,69.0139,69.108,74245.0
2023-07-14 12:00:00,73.38,73.39,73.34,73.39,34606.0,69.0986,69.108,69.0609,69.108,34606.0
2023-07-14 12:05:00,73.38,73.39,73.31,73.35,30555.0,69.0986,69.108,69.0327,69.0704,30555.0
2023-07-14 12:10:00,73.35,73.37,73.28,73.34,38989.0,69.0704,69.0892,69.0044,69.0609,38989.0
2023-07-14 12:15:00,73.33,73.42,73.31,73.35,55256.0,69.0515,69.1363,69.0327,69.0704,55256.0
2023-07-14 12:20:00,73.34,73.38,73.31,73.33,25127.0,69.0609,69.0986,69.0327,69.0515,25127.0
2023-07-14 12:25:00,73.34,73.37,73.31,73.34,42826.0,69.0609,69.0892,69.0327,69.0609,42826.0
2023-07-14 12:30:00,73.34,73.41,73.27,73.36,120873.0,69.0609,69.1269,68.995,69.0798,120873.0
2023-07-14 12:35:00,73.36,73.37,73.25,73.26,17629.0,69.0798,69.0892,68.9762,68.9856,17629.0
2023-07-14 12:40:00,73.26,73.33,73.25,73.31,21647.0,68.9856,69.0515,68.9762,69.0327,21647.0
2023-07-14 12:45:00,73.31,73.42,73.26,73.42,30737.0,69.0327,69.1363,68.9856,69.1363,30737.0
2023-07-14 12:50:00,73.42,73.5,73.38,73.39,36379.0,69.1363,69.2116,69.0986,69.108,36379.0
2023-07-14 12:55:00,73.39,73.51,73.38,73.5,24147.0,69.108,69.221,69.0986,69.2116,24147.0
2023-07-14 13:00:00,73.5,73.56,73.5,73.56,21717.0,69.2116,69.2681,69.2116,69.2681,21717.0
2023-07-14 13:05:00,73.56,73.6,73.55,73.6,26244.0,69.2681,69.3058,69.2587,69.3058,26244.0
2023-07-14 13:10:00,73.6,73.74,73.6,73.71,57736.0,69.3058,69.4376,69.3058,69.4094,57736.0
2023-07-14 13:15:00,73.7,73.75,73.69,73.71,56023.0,69.3999,69.447,69.3905,69.4094,56023.0
2023-07-14 13:20:00,73.72,73.73,73.61,73.62,28836.0,69.4188,69.4282,69.3152,69.3246,28836.0
2023-07-14 13:25:00,73.61,73.73,73.58,73.72,57667.0,69.3152,69.4282,69.2869,69.4188,57667.0
2023-07-14 13:30:00,73.71,73.73,73.67,73.68,49634.0,69.4094,69.4282,69.3717,69.3811,49634.0
2023-07-14 13:35:00,73.69,73.7,73.64,73.66,41220.0,69.3905,69.3999,69.3434,69.3623,41220.0
2023-07-14 13:40:00,73.66,73.66,73.6,73.63,32813.0,69.3623,69.3623,69.3058,69.334,32813.0
2023-07-14 13:45:00,73.63,73.68,73.62,73.65,29847.0,69.334,69.3811,69.3246,69.3529,29847.0
2023-07-14 13:50:00,73.65,73.69,73.63,73.69,23484.0,69.3529,69.3905,69.334,69.3905,23484.0
2023-07-14 13:55:00,73.68,73.7,73.63,73.64,34308.0,69.3811,69.3999,69.334,69.3434,34308.0
2023-07-14 14:00:00,73.64,73.7,73.63,73.64,31456.0,69.3434,69.3999,69.334,69.3434,31456.0
2023-07-14 14:05:00,73.65,73.66,73.63,73.64,29982.0,69.3529,69.3623,69.334,69.3434,29982.0
2023-07-14 14:10:00,73.63,73.7,73.62,73.63,31478.0,69.334,69.3999,69.3246,69.334,31478.0
2023-07-14 14:15:00,73.63,73.63,73.49,73.52,22174.0,69.334,69.334,69.2022,69.2304,22174.0
2023-07-14 14:20:00,73.51,73.62,73.5,73.61,32429.0,69.221,69.3246,69.2116,69.3152,32429.0
2023-07-14 14:25:00,73.62,73.7,73.55,73.56,36245.0,69.3246,69.3999,69.2587,69.2681,36245.0
2023-07-14 14:30:00,73.56,73.59,73.54,73.55,22493.0,69.2681,69.2964,69.2493,69.2587,22493.0
2023-07-14 14:35:00,73.54,73.54,73.47,73.47,23343.0,69.2493,69.2493,69.1834,69.1834,23343.0
2023-07-14 14:40:00,73.47,73.5,73.42,73.43,30795.0,69.1834,69.2116,69.1363,69.1457,30795.0
2023-07-14 14:45:00,73.43,73.47,73.39,73.4,29855.0,69.1457,69.1834,69.108,69.1174,29855.0
2023-07-14 14:50:00,73.4,73.44,73.38,73.42,26434.0,69.1174,69.1551,69.0986,69.1363,26434.0
2023-07-14 14:55:00,73.42,73.44,73.38,73.4,32185.0,69.1363,69.1551,69.0986,69.1174,32185.0
2023-07-14 15:00:00,73.4,73.43,73.32,73.42,72301.0,69.1174,69.1457,69.0421,69.1363,72301.0
2023-07-14 15:05:00,73.41,73.5,73.38,73.45,30276.0,69.1269,69.2116,69.0986,69.1645,30276.0
2023-07-14 15:10:00,73.45,73.51,73.45,73.5,29685.0,69.1645,69.221,69.1645,69.2116,29685.0
2023-07-14 15:15:00,73.5,73.51,73.45,73.47,35472.0,69.2116,69.221,69.1645,69.1834,35472.0
2023-07-14 15:20:00,73.46,73.46,73.37,73.37,33052.0,69.1739,69.1739,69.0892,69.0892,33052.0
2023-07-14 15:25:00,73.37,73.42,73.35,73.38,43285.0,69.0892,69.1363,69.0704,69.0986,43285.0
2023-07-14 15:30:00,73.38,73.38,73.32,73.35,40912.0,69.0986,69.0986,69.0421,69.0704,40912.0
2023-07-14 15:35:00,73.34,73.35,73.28,73.28,43513.0,69.0609,69.0704,69.0044,69.0044,43513.0
2023-07-14 15:40:00,73.28,73.28,73.06,73.07,67507.0,69.0044,69.0044,68.7973,68.8067,67507.0
2023-07-14 15:45:00,73.06,73.14,73.04,73.08,68862.0,68.7973,68.8726,68.7785,68.8161,68862.0
2023-07-14 15:50:00,73.07,73.25,73.04,73.21,96916.0,68.8067,68.9762,68.7785,68.9385,96916.0
2023-07-14 15:55:00,73.21,73.22,73.08,73.2,308874.0,68.9385,68.9479,68.8161,68.9291,308874.0
2023-07-17 09:30:00,72.96,73.16,72.7,72.72,131767.0,68.7031,68.8915,68.4583,68.4771,131767.0
2023-07-17 09:35:00,72.69,72.82,72.45,72.61,68020.0,68.4489,68.5713,68.2229,68.3735,68020.0
2023-07-17 09:40:00,72.59,72.86,72.51,72.85,54535.0,68.3547,68.609,68.2794,68.5995,54535.0
2023-07-17 09:45:00,72.87,73.03,72.83,72.97,36681.0,68.6184,68.769,68.5807,68.7125,36681.0
2023-07-17 09:50:00,72.99,73.14,72.99,73.04,38982.0,68.7314,68.8726,68.7314,68.7785,38982.0
2023-07-17 09:55:00,73.07,73.16,73.03,73.03,26749.0,68.8067,68.8915,68.769,68.769,26749.0
2023-07-17 10:00:00,73.02,73.16,72.92,73.13,79453.0,68.7596,68.8915,68.6655,68.8632,79453.0
2023-07-17 10:05:00,73.13,73.25,73.13,73.16,63794.0,68.8632,68.9762,68.8632,68.8915,63794.0
2023-07-17 10:10:00,73.14,73.17,73.04,73.07,29554.0,68.8726,68.9009,68.7785,68.8067,29554.0
2023-07-17 10:15:00,73.06,73.07,72.86,72.87,69329.0,68.7973,68.8067,68.609,68.6184,69329.0
2023-07-17 10:20:00,72.87,72.95,72.8,72.81,27376.0,68.6184,68.6937,68.5525,68.5619,27376.0
2023-07-17 10:25:00,72.81,72.89,72.75,72.78,41738.0,68.5619,68.6372,68.5054,68.5336,41738.0
2023-07-17 10:30:00,72.77,72.79,72.71,72.72,32620.0,68.5242,68.543,68.4677,68.4771,32620.0
2023-07-17 10:35:00,72.72,72.73,72.61,72.63,49127.0,68.4771,68.4865,68.3735,68.3924,49127.0
2023-07-17 10:40:00,72.63,72.74,72.63,72.71,35336.0,68.3924,68.496,68.3924,68.4677,35336.0
2023-07-17 10:45:00,72.72,72.72,72.6,72.65,40854.0,68.4771,68.4771,68.3641,68.4112,40854.0
2023-07-17 10:50:00,72.64,72.75,72.62,72.74,51601.0,68.4018,68.5054,68.383,68.496,51601.0
2023-07-17 10:55:00,72.75,72.8,72.73,72.74,36368.0,68.5054,68.5525,68.4865,68.496,36368.0
2023-07-17 11:00:00,72.73,72.75,72.65,72.66,22464.0,68.4865,68.5054,68.4112,68.4206,22464.0
2023-07-17 11:05:00,72.67,72.85,72.66,72.82,30894.0,68.43,68.5995,68.4206,68.5713,30894.0
2023-07-17 11:10:00,72.81,72.99,72.79,72.96,35947.0,68.5619,68.7314,68.543,68.7031,35947.0
2023-07-17 11:15:00,72.95,73.02,72.89,73.02,25269.0,68.6937,68.7596,68.6372,68.7596,25269.0
2023-07-17 11:20:00,73.02,73.13,73.01,73.12,24211.0,68.7596,68.8632,68.7502,68.8538,24211.0
2023-07-17 11:25:00,73.12,73.16,73.06,73.15,30516.0,68.8538,68.8915,68.7973,68.882,30516.0
2023-07-17 11:30:00,73.14,73.16,73.02,73.04,25904.0,68.8726,68.8915,68.7596,68.7785,25904.0
2023-07-17 11:35:00,73.03,73.13,73.02,73.12,16914.0,68.769,68.8632,68.7596,68.8538,16914.0
2023-07-17 11:40:00,73.12,73.15,73.08,73.09,21955.0,68.8538,68.882,68.8161,68.8255,21955.0
2023-07-17 11:45:00,73.09,73.2,73.09,73.12,29606.0,68.8255,68.9291,68.8255,68.8538,29606.0
2023-07-17 11:50:00,73.11,73.23,73.1,73.18,63667.0,68.8444,68.9574,68.835,68.9103,63667.0
2023-07-17 11:55:00,73.17,73.21,73.11,73.18,29721.0,68.9009,68.9385,68.8444,68.9103,29721.0
2023-07-17 12:00:00,73.18,73.18,73.08,73.14,25244.0,68.9103,68.9103,68.8161,68.8726,25244.0
2023-07-17 12:05:00,73.15,73.2,73.15,73.2,17685.0,68.882,68.9291,68.882,68.9291,17685.0
2023-07-17 12:10:00,73.22,73.22,73.15,73.16,20698.0,68.9479,68.9479,68.882,68.8915,20698.0
2023-07-17 12:15:00,73.15,73.21,73.1,73.11,17818.0,68.882,68.9385,68.835,68.8444,17818.0
2023-07-17 12:20:00,73.1,73.18,73.05,73.17,28430.0,68.835,68.9103,68.7879,68.9009,28430.0
2023-07-17 12:25:00,73.19,73.3,73.18,73.28,33714.0,68.9197,69.0233,68.9103,69.0044,33714.0
2023-07-17 12:30:00,73.29,73.3,73.25,73.28,35405.0,69.0139,69.0233,68.9762,69.0044,35405.0
2023-07-17 12:35:00,73.28,73.41,73.27,73.36,30213.0,69.0044,69.1269,68.995,69.0798,30213.0
2023-07-17 12:40:00,73.36,73.38,73.32,73.35,24492.0,69.0798,69.0986,69.0421,69.0704,24492.0
2023-07-17 12:45:00,73.34,73.38,73.32,73.38,16626.0,69.0609,69.0986,69.0421,69.0986,16626.0
2023-07-17 12:50:00,73.38,73.42,73.35,73.35,37376.0,69.0986,69.1363,69.0704,69.0704,37376.0
2023-07-17 12:55:00,73.34,73.36,73.28,73.28,26321.0,69.0609,69.0798,69.0044,69.0044,26321.0
2023-07-17 13:00:00,73.28,73.3,73.18,73.2,23177.0,69.0044,69.0233,68.9103,68.9291,23177.0
2023-07-17 13:05:00,73.2,73.23,73.13,73.14,22699.0,68.9291,68.9574,68.8632,68.8726,22699.0
2023-07-17 13:10:00,73.15,73.21,73.13,73.14,19809.0,68.882,68.9385,68.8632,68.8726,19809.0
2023-07-17 13:15:00,73.14,73.21,73.14,73.19,24422.0,68.8726,68.9385,68.8726,68.9197,24422.0
2023-07-17 13:20:00,73.19,73.2,73.09,73.09,16069.0,68.9197,68.9291,68.8255,68.8255,16069.0
2023-07-17 13:25:00,73.1,73.19,73.1,73.16,21624.0,68.835,68.9197,68.835,68.8915,21624.0
2023-07-17 13:30:00,73.17,73.18,73.08,73.13,16375.0,68.9009,68.9103,68.8161,68.8632,16375.0
2023-07-17 13:35:00,73.13,73.13,73.06,73.06,15350.0,68.8632,68.8632,68.7973,68.7973,15350.0
2023-07-17 13:40:00,73.06,73.06,73.02,73.03,30474.0,68.7973,68.7973,68.7596,68.769,30474.0
2023-07-17 13:45:00,73.03,73.08,73.01,73.02,27359.0,68.769,68.8161,68.7502,68.7596,27359.0
2023-07-17 13:50:00,73.01,73.01,72.96,73.0,48911.0,68.7502,68.7502,68.7031,68.7408,48911.0
2023-07-17 13:55:00,73.0,73.01,72.98,73.0,47742.0,68.7408,68.7502,68.722,68.7408,47742.0
2023-07-17 14:00:00,73.0,73.04,72.99,73.01,27783.0,68.7408,68.7785,68.7314,68.7502,27783.0
2023-07-17 14:05:00,73.02,73.07,72.99,73.0,19878.0,68.7596,68.8067,68.7314,68.7408,19878.0
2023-07-17 14:10:00,73.0,73.03,72.96,72.97,17297.0,68.7408,68.769,68.7031,68.7125,17297.0
2023-07-17 14:15:00,72.97,72.97,72.87,72.89,31610.0,68.7125,68.7125,68.6184,68.6372,31610.0
2023-07-17 14:20:00,72.9,72.97,72.89,72.92,60225.0,68.6466,68.7125,68.6372,68.6655,60225.0
2023-07-17 14:25:00,72.92,72.97,72.91,72.94,30650.0,68.6655,68.7125,68.656,68.6843,30650.0
2023-07-17 14:30:00,72.94,72.99,72.94,72.98,32043.0,68.6843,68.7314,68.6843,68.722,32043.0
2023-07-17 14:35:00,72.99,73.03,72.95,72.96,24492.0,68.7314,68.769,68.6937,68.7031,24492.0
2023-07-17 14:40:00,72.97,73.03,72.96,73.01,25544.0,68.7125,68.769,68.7031,68.7502,25544.0
2023-07-17 14:45:00,73.02,73.03,72.96,72.96,23009.0,68.7596,68.769,68.7031,68.7031,23009.0
2023-07-17 14:50:00,72.97,72.98,72.93,72.97,27006.0,68.7125,68.722,68.6749,68.7125,27006.0
2023-07-17 14:55:00,72.97,72.98,72.94,72.96,34151.0,68.7125,68.722,68.6843,68.7031,34151.0
2023-07-17 15:00:00,72.97,72.99,72.92,72.93,34655.0,68.7125,68.7314,68.6655,68.6749,34655.0
2023-07-17 15:05:00,72.93,72.96,72.88,72.95,70707.0,68.6749,68.7031,68.6278,68.6937,70707.0
2023-07-17 15:10:00,72.94,72.95,72.88,72.95,39124.0,68.6843,68.6937,68.6278,68.6937,39124.0
2023-07-17 15:15:00,72.95,72.98,72.85,72.95,56521.0,68.6937,68.722,68.5995,68.6937,56521.0
2023-07-17 15:20:00,72.95,72.96,72.9,72.93,34723.0,68.6937,68.7031,68.6466,68.6749,34723.0
2023-07-17 15:25:00,72.92,72.94,72.86,72.87,36117.0,68.6655,68.6843,68.609,68.6184,36117.0
2023-07-17 15:30:00,72.86,72.87,72.74,72.75,40691.0,68.609,68.6184,68.496,68.5054,40691.0
2023-07-17 15:35:00,72.75,72.91,72.75,72.89,75683.0,68.5054,68.656,68.5054,68.6372,75683.0
2023-07-17 15:40:00,72.88,72.94,72.85,72.86,51843.0,68.6278,68.6843,68.5995,68.609,51843.0
2023-07-17 15:45:00,72.86,72.92,72.86,72.87,122558.0,68.609,68.6655,68.609,68.6184,122558.0
2023-07-17 15:50:00,72.87,72.87,72.73,72.73,177837.0,68.6184,68.6184,68.4865,68.4865,177837.0
2023-07-17 15:55:00,72.73,72.73,72.63,72.66,295598.0,68.4865,68.4865,68.3924,68.4206,295598.0
2023-07-18 09:30:00,72.77,72.83,72.39,72.82,177530.0,68.5242,68.5807,68.1664,68.5713,177530.0
2023-07-18 09:35:00,72.86,72.93,72.77,72.86,51858.0,68.609,68.6749,68.5242,68.609,51858.0
2023-07-18 09:40:00,72.86,73.01,72.8,73.0,44182.0,68.609,68.7502,68.5525,68.7408,44182.0
2023-07-18 09:45:00,73.0,73.01,72.87,72.95,48783.0,68.7408,68.7502,68.6184,68.6937,48783.0
2023-07-18 09:50:00,73.0,73.08,72.93,73.01,81120.0,68.7408,68.8161,68.6749,68.7502,81120.0
2023-07-18 09:55:00,73.0,73.01,72.78,72.81,57433.0,68.7408,68.7502,68.5336,68.5619,57433.0
2023-07-18 10:00:00,72.82,73.01,72.75,73.01,54031.0,68.5713,68.7502,68.5054,68.7502,54031.0
2023-07-18 10:05:00,73.0,73.06,72.91,72.96,72202.0,68.7408,68.7973,68.656,68.7031,72202.0
2023-07-18 10:10:00,72.96,73.01,72.91,72.94,47629.0,68.7031,68.7502,68.656,68.6843,47629.0
2023-07-18 10:15:00,72.95,72.95,72.81,72.82,22922.0,68.6937,68.6937,68.5619,68.5713,22922.0
2023-07-18 10:20:00,72.82,72.85,72.75,72.83,40437.0,68.5713,68.5995,68.5054,68.5807,40437.0
2023-07-18 10:25:00,72.83,72.94,72.8,72.89,34282.0,68.5807,68.6843,68.5525,68.6372,34282.0
2023-07-18 10:30:00,72.9,72.96,72.84,72.85,22887.0,68.6466,68.7031,68.5901,68.5995,22887.0
2023-07-18 10:35:00,72.84,72.88,72.79,72.83,38265.0,68.5901,68.6278,68.543,68.5807,38265.0
2023-07-18 10:40:00,72.85,72.86,72.66,72.71,44430.0,68.5995,68.609,68.4206,68.4677,44430.0
2023-07-18 10:45:00,72.71,72.79,72.67,72.78,38594.0,68.4677,68.543,68.43,68.5336,38594.0
2023-07-18 10:50:00,72.78,72.88,72.77,72.81,53564.0,68.5336,68.6278,68.5242,68.5619,53564.0
2023-07-18 10:55:00,72.82,72.87,72.67,72.73,84596.0,68.5713,68.6184,68.43,68.4865,84596.0
2023-07-18 11:00:00,72.75,72.8,72.71,72.79,29461.0,68.5054,68.5525,68.4677,68.543,29461.0
2023-07-18 11:05:00,72.79,72.81,72.75,72.75,36995.0,68.543,68.5619,68.5054,68.5054,36995.0
2023-07-18 11:10:00,72.74,72.83,72.74,72.74,32699.0,68.496,68.5807,68.496,68.496,32699.0
2023-07-18 11:15:00,72.73,72.74,72.69,72.7,35068.0,68.4865,68.496,68.4489,68.4583,35068.0
2023-07-18 11:20:00,72.7,72.7,72.49,72.53,157807.0,68.4583,68.4583,68.2605,68.2982,157807.0
2023-07-18 11:25:00,72.52,72.59,72.47,72.53,70392.0,68.2888,68.3547,68.2417,68.2982,70392.0
2023-07-18 11:30:00,72.53,72.54,72.43,72.43,29581.0,68.2982,68.3076,68.204,68.204,29581.0
2023-07-18 11:35:00,72.44,72.49,72.28,72.33,33441.0,68.2135,68.2605,68.0628,68.1099,33441.0
2023-07-18 11:40:00,72.32,72.33,72.2,72.22,54663.0,68.1005,68.1099,67.9875,68.0063,54663.0
2023-07-18 11:45:00,72.21,72.24,72.08,72.11,55686.0,67.9969,68.0251,67.8745,67.9027,55686.0
2023-07-18 11:50:00,72.12,72.18,72.05,72.17,48180.0,67.9121,67.9686,67.8462,67.9592,48180.0
2023-07-18 11:55:00,72.17,72.18,72.11,72.12,34587.0,67.9592,67.9686,67.9027,67.9121,34587.0
2023-07-18 12:00:00,72.13,72.2,72.02,72.03,50166.0,67.9215,67.9875,67.818,67.8274,50166.0
2023-07-18 12:05:00,72.02,72.02,71.85,71.86,41378.0,67.818,67.818,67.6579,67.6673,41378.0
2023-07-18 12:10:00,71.85,71.88,71.74,71.75,42156.0,67.6579,67.6861,67.5543,67.5637,42156.0
2023-07-18 12:15:00,71.73,71.8,71.67,71.76,61887.0,67.5449,67.6108,67.4884,67.5731,61887.0
2023-07-18 12:20:00,71.77,71.77,71.58,71.58,48300.0,67.5826,67.5826,67.4036,67.4036,48300.0
2023-07-18 12:25:00,71.58,71.62,71.51,71.54,37803.0,67.4036,67.4413,67.3377,67.366,37803.0
2023-07-18 12:30:00,71.54,71.58,71.42,71.43,61229.0,67.366,67.4036,67.253,67.2624,61229.0
2023-07-18 12:35:00,71.42,71.46,71.37,71.46,74835.0,67.253,67.2906,67.2059,67.2906,74835.0
2023-07-18 12:40:00,71.46,71.49,71.32,71.36,58016.0,67.2906,67.3189,67.1588,67.1965,58016.0
2023-07-18 12:45:00,71.37,71.44,71.33,71.44,35645.0,67.2059,67.2718,67.1682,67.2718,35645.0
2023-07-18 12:50:00,71.44,71.47,71.38,71.44,114497.0,67.2718,67.3001,67.2153,67.2718,114497.0
2023-07-18 12:55:00,71.45,71.46,71.36,71.37,31405.0,67.2812,67.2906,67.1965,67.2059,31405.0
2023-07-18 13:00:00,71.37,71.44,71.3,71.43,39393.0,67.2059,67.2718,67.14,67.2624,39393.0
2023-07-18 13:05:00,71.44,71.48,71.38,71.42,42152.0,67.2718,67.3095,67.2153,67.253,42152.0
2023-07-18 13:10:00,71.42,71.44,71.33,71.36,69691.0,67.253,67.2718,67.1682,67.1965,69691.0
2023-07-18 13:15:00,71.36,71.37,71.3,71.32,39404.0,67.1965,67.2059,67.14,67.1588,39404.0
2023-07-18 13:20:00,71.33,71.42,71.31,71.34,33594.0,67.1682,67.253,67.1494,67.1776,33594.0
2023-07-18 13:25:00,71.34,71.41,71.31,71.41,31412.0,67.1776,67.2436,67.1494,67.2436,31412.0
2023-07-18 13:30:00,71.4,71.41,71.3,71.34,42319.0,67.2341,67.2436,67.14,67.1776,42319.0
2023-07-18 13:35:00,71.33,71.42,71.31,71.36,34933.0,67.1682,67.253,67.1494,67.1965,34933.0
2023-07-18 13:40:00,71.38,71.44,71.36,71.38,36170.0,67.2153,67.2718,67.1965,67.2153,36170.0
2023-07-18 13:45:00,71.37,71.42,71.34,71.4,43655.0,67.2059,67.253,67.1776,67.2341,43655.0
2023-07-18 13:50:00,71.39,71.44,71.37,71.43,36224.0,67.2247,67.2718,67.2059,67.2624,36224.0
2023-07-18 13:55:00,71.44,71.52,71.42,71.45,42207.0,67.2718,67.3471,67.253,67.2812,42207.0
2023-07-18 14:00:00,71.45,71.49,71.42,71.45,31529.0,67.2812,67.3189,67.253,67.2812,31529.0
2023-07-18 14:05:00,71.45,71.58,71.44,71.58,40825.0,67.2812,67.4036,67.2718,67.4036,40825.0
2023-07-18 14:10:00,71.58,71.58,71.48,71.53,32407.0,67.4036,67.4036,67.3095,67.3566,32407.0
2023-07-18 14:15:00,71.52,71.53,71.47,71.5,24583.0,67.3471,67.3566,67.3001,67.3283,24583.0
2023-07-18 14:20:00,71.5,71.52,71.46,71.5,38593.0,67.3283,67.3471,67.2906,67.3283,38593.0
2023-07-18 14:25:00,71.51,71.56,71.48,71.56,36766.0,67.3377,67.3848,67.3095,67.3848,36766.0
2023-07-18 14:30:00,71.55,71.61,71.51,71.52,35933.0,67.3754,67.4319,67.3377,67.3471,35933.0
2023-07-18 14:35:00,71.52,71.52,71.45,71.46,48578.0,67.3471,67.3471,67.2812,67.2906,48578.0
2023-07-18 14:40:00,71.47,71.47,71.4,71.41,41571.0,67.3001,67.3001,67.2341,67.2436,41571.0
2023-07-18 14:45:00,71.42,71.52,71.41,71.52,115240.0,67.253,67.3471,67.2436,67.3471,115240.0
2023-07-18 14:50:00,71.53,71.53,71.44,71.45,61132.0,67.3566,67.3566,67.2718,67.2812,61132.0
2023-07-18 14:55:00,71.45,71.5,71.44,71.49,25913.0,67.2812,67.3283,67.2718,67.3189,25913.0
2023-07-18 15:00:00,71.5,71.5,71.4,71.47,37963.0,67.3283,67.3283,67.2341,67.3001,37963.0
2023-07-18 15:05:00,71.47,71.55,71.45,71.55,33943.0,67.3001,67.3754,67.2812,67.3754,33943.0
2023-07-18 15:10:00,71.55,71.63,71.53,71.61,51704.0,67.3754,67.4507,67.3566,67.4319,51704.0
2023-07-18 15:15:00,71.62,71.68,71.57,71.61,54068.0,67.4413,67.4978,67.3942,67.4319,54068.0
2023-07-18 15:20:00,71.61,71.72,71.58,71.7,99681.0,67.4319,67.5355,67.4036,67.5166,99681.0
2023-07-18 15:25:00,71.7,71.77,71.69,71.73,68817.0,67.5166,67.5826,67.5072,67.5449,68817.0
2023-07-18 15:30:00,71.73,71.88,71.72,71.84,114005.0,67.5449,67.6861,67.5355,67.6485,114005.0
2023-07-18 15:35:00,71.84,72.03,71.84,72.02,95550.0,67.6485,67.8274,67.6485,67.818,95550.0
2023-07-18 15:40:00,72.03,72.12,72.03,72.11,100827.0,67.8274,67.9121,67.8274,67.9027,100827.0
2023-07-18 15:45:00,72.11,72.24,72.11,72.21,147651.0,67.9027,68.0251,67.9027,67.9969,147651.0
2023-07-18 15:50:00,72.22,72.25,72.11,72.17,214951.0,68.0063,68.0345,67.9027,67.9592,214951.0
2023-07-18 15:55:00,72.16,72.17,72.02,72.04,462910.0,67.9498,67.9592,67.818,67.8368,462910.0
2023-07-19 09:30:00,72.36,72.63,72.25,72.4,290882.0,68.1381,68.3924,68.0345,68.1758,290882.0
2023-07-19 09:35:00,72.4,72.77,72.4,72.74,95467.0,68.1758,68.5242,68.1758,68.496,95467.0
2023-07-19 09:40:00,72.73,72.85,72.47,72.58,72782.0,68.4865,68.5995,68.2417,68.3453,72782.0
2023-07-19 09:45:00,72.6,72.82,72.59,72.76,61013.0,68.3641,68.5713,68.3547,68.5148,61013.0
2023-07-19 09:50:00,72.76,72.83,72.53,72.65,49348.0,68.5148,68.5807,68.2982,68.4112,49348.0
2023-07-19 09:55:00,72.62,72.67,72.56,72.61,45837.0,68.383,68.43,68.3265,68.3735,45837.0
2023-07-19 10:00:00,72.61,72.84,72.6,72.81,84679.0,68.3735,68.5901,68.3641,68.5619,84679.0
2023-07-19 10:05:00,72.83,72.93,72.76,72.84,63788.0,68.5807,68.6749,68.5148,68.5901,63788.0
2023-07-19 10:10:00,72.84,72.87,72.76,72.83,76116.0,68.5901,68.6184,68.5148,68.5807,76116.0
2023-07-19 10:15:00,72.83,72.86,72.78,72.85,89972.0,68.5807,68.609,68.5336,68.5995,89972.0
2023-07-19 10:20:00,72.86,72.87,72.78,72.81,102649.0,68.609,68.6184,68.5336,68.5619,102649.0
2023-07-19 10:25:00,72.81,72.85,72.73,72.81,68256.0,68.5619,68.5995,68.4865,68.5619,68256.0
2023-07-19 10:30:00,72.8,72.85,72.74,72.76,55537.0,68.5525,68.5995,68.496,68.5148,55537.0
2023-07-19 10:35:00,72.76,72.77,72.68,72.7,44156.0,68.5148,68.5242,68.4395,68.4583,44156.0
2023-07-19 10:40:00,72.7,72.87,72.69,72.79,39096.0,68.4583,68.6184,68.4489,68.543,39096.0
2023-07-19 10:45:00,72.78,72.79,72.7,72.72,35387.0,68.5336,68.543,68.4583,68.4771,35387.0
2023-07-19 10:50:00,72.72,72.73,72.52,72.53,99441.0,68.4771,68.4865,68.2888,68.2982,99441.0
2023-07-19 10:55:00,72.52,72.59,72.44,72.57,86446.0,68.2888,68.3547,68.2135,68.3359,86446.0
2023-07-19 11:00:00,72.58,72.63,72.45,72.49,63514.0,68.3453,68.3924,68.2229,68.2605,63514.0
2023-07-19 11:05:00,72.48,72.49,72.37,72.39,51483.0,68.2511,68.2605,68.1475,68.1664,51483.0
2023-07-19 11:10:00,72.38,72.4,72.28,72.33,54550.0,68.157,68.1758,68.0628,68.1099,54550.0
2023-07-19 11:15:00,72.33,72.35,72.21,72.25,54787.0,68.1099,68.1287,67.9969,68.0345,54787.0
2023-07-19 11:20:00,72.26,72.28,72.1,72.12,64316.0,68.044,68.0628,67.8933,67.9121,64316.0
2023-07-19 11:25:00,72.11,72.17,72.09,72.13,77689.0,67.9027,67.9592,67.8839,67.9215,77689.0
2023-07-19 11:30:00,72.14,72.22,72.13,72.19,65343.0,67.931,68.0063,67.9215,67.978,65343.0
2023-07-19 11:35:00,72.18,72.29,72.12,72.26,74538.0,67.9686,68.0722,67.9121,68.044,74538.0
2023-07-19 11:40:00,72.26,72.3,72.19,72.22,29196.0,68.044,68.0816,67.978,68.0063,29196.0
2023-07-19 11:45:00,72.22,72.26,72.16,72.17,34529.0,68.0063,68.044,67.9498,67.9592,34529.0
2023-07-19 11:50:00,72.17,72.32,72.15,72.31,37872.0,67.9592,68.1005,67.9404,68.091,37872.0
2023-07-19 11:55:00,72.31,72.37,72.27,72.28,29532.0,68.091,68.1475,68.0534,68.0628,29532.0
2023-07-19 12:00:00,72.27,72.28,72.13,72.17,40417.0,68.0534,68.0628,67.9215,67.9592,40417.0
2023-07-19 12:05:00,72.17,72.19,72.05,72.12,52258.0,67.9592,67.978,67.8462,67.9121,52258.0
2023-07-19 12:10:00,72.12,72.15,72.1,72.13,50317.0,67.9121,67.9404,67.8933,67.9215,50317.0
2023-07-19 12:15:00,72.13,72.24,72.12,72.23,36632.0,67.9215,68.0251,67.9121,68.0157,36632.0
2023-07-19 12:20:00,72.23,72.35,72.16,72.31,44711.0,68.0157,68.1287,67.9498,68.091,44711.0
2023-07-19 12:25:00,72.3,72.33,72.19,72.24,35828.0,68.0816,68.1099,67.978,68.0251,35828.0
2023-07-19 12:30:00,72.24,72.25,72.11,72.11,43063.0,68.0251,68.0345,67.9027,67.9027,43063.0
2023-07-19 12:35:00,72.11,72.17,72.05,72.17,35466.0,67.9027,67.9592,67.8462,67.9592,35466.0
2023-07-19 12:40:00,72.17,72.21,72.15,72.17,27398.0,67.9592,67.9969,67.9404,67.9592,27398.0
2023-07-19 12:45:00,72.17,72.17,72.1,72.1,41806.0,67.9592,67.9592,67.8933,67.8933,41806.0
2023-07-19 12:50:00,72.11,72.16,72.1,72.1,46617.0,67.9027,67.9498,67.8933,67.8933,46617.0
2023-07-19 12:55:00,72.11,72.12,72.07,72.09,44541.0,67.9027,67.9121,67.865,67.8839,44541.0
2023-07-19 13:00:00,72.09,72.11,72.05,72.09,38984.0,67.8839,67.9027,67.8462,67.8839,38984.0
2023-07-19 13:05:00,72.09,72.13,72.07,72.12,35229.0,67.8839,67.9215,67.865,67.9121,35229.0
2023-07-19 13:10:00,72.12,72.19,72.11,72.18,35816.0,67.9121,67.978,67.9027,67.9686,35816.0
2023-07-19 13:15:00,72.17,72.23,72.12,72.23,37532.0,67.9592,68.0157,67.9121,68.0157,37532.0
2023-07-19 13:20:00,72.23,72.23,72.14,72.15,27744.0,68.0157,68.0157,67.931,67.9404,27744.0
2023-07-19 13:25:00,72.15,72.19,72.13,72.17,29754.0,67.9404,67.978,67.9215,67.9592,29754.0
2023-07-19 13:30:00,72.18,72.19,72.12,72.17,31200.0,67.9686,67.978,67.9121,67.9592,31200.0
2023-07-19 13:35:00,72.16,72.22,72.14,72.2,31977.0,67.9498,68.0063,67.931,67.9875,31977.0
2023-07-19 13:40:00,72.2,72.21,72.17,72.19,42185.0,67.9875,67.9969,67.9592,67.978,42185.0
2023-07-19 13:45:00,72.18,72.2,72.1,72.12,45571.0,67.9686,67.9875,67.8933,67.9121,45571.0
2023-07-19 13:50:00,72.12,72.2,72.11,72.17,31421.0,67.9121,67.9875,67.9027,67.9592,31421.0
2023-07-19 13:55:00,72.17,72.19,72.1,72.11,40370.0,67.9592,67.978,67.8933,67.9027,40370.0
2023-07-19 14:00:00,72.11,72.12,72.06,72.07,63478.0,67.9027,67.9121,67.8556,67.865,63478.0
2023-07-19 14:05:00,72.06,72.17,72.06,72.12,65173.0,67.8556,67.9592,67.8556,67.9121,65173.0
2023-07-19 14:10:00,72.13,72.14,72.05,72.06,53185.0,67.9215,67.931,67.8462,67.8556,53185.0
2023-07-19 14:15:00,72.06,72.15,72.05,72.13,62235.0,67.8556,67.9404,67.8462,67.9215,62235.0
2023-07-19 14:20:00,72.13,72.19,72.1,72.19,37121.0,67.9215,67.978,67.8933,67.978,37121.0
2023-07-19 14:25:00,72.19,72.19,72.13,72.17,37058.0,67.978,67.978,67.9215,67.9592,37058.0
2023-07-19 14:30:00,72.17,72.22,72.16,72.19,51803.0,67.9592,68.0063,67.9498,67.978,51803.0
2023-07-19 14:35:00,72.19,72.24,72.16,72.24,37931.0,67.978,68.0251,67.9498,68.0251,37931.0
2023-07-19 14:40:00,72.25,72.28,72.22,72.25,44390.0,68.0345,68.0628,68.0063,68.0345,44390.0
2023-07-19 14:45:00,72.26,72.29,72.2,72.28,54413.0,68.044,68.0722,67.9875,68.0628,54413.0
2023-07-19 14:50:00,72.27,72.28,72.22,72.26,42934.0,68.0534,68.0628,68.0063,68.044,42934.0
2023-07-19 14:55:00,72.26,72.26,72.23,72.25,38883.0,68.044,68.044,68.0157,68.0345,38883.0
2023-07-19 15:00:00,72.25,72.27,72.18,72.22,55261.0,68.0345,68.0534,67.9686,68.0063,55261.0
2023-07-19 15:05:00,72.21,72.22,72.14,72.15,46410.0,67.9969,68.0063,67.931,67.9404,46410.0
2023-07-19 15:10:00,72.16,72.28,72.15,72.28,54723.0,67.9498,68.0628,67.9404,68.0628,54723.0
2023-07-19 15:15:00,72.28,72.29,72.21,72.21,38652.0,68.0628,68.0722,67.9969,67.9969,38652.0
2023-07-19 15:20:00,72.2,72.29,72.2,72.25,41801.0,67.9875,68.0722,67.9875,68.0345,41801.0
2023-07-19 15:25:00,72.25,72.34,72.23,72.33,61966.0,68.0345,68.1193,68.0157,68.1099,61966.0
2023-07-19 15:30:00,72.32,72.32,72.24,72.25,65225.0,68.1005,68.1005,68.0251,68.0345,65225.0
2023-07-19 15:35:00,72.25,72.25,72.2,72.23,61082.0,68.0345,68.0345,67.9875,68.0157,61082.0
2023-07-19 15:40:00,72.23,72.27,72.15,72.19,83335.0,68.0157,68.0534,67.9404,67.978,83335.0
2023-07-19 15:45:00,72.18,72.19,72.08,72.09,115648.0,67.9686,67.978,67.8745,67.8839,115648.0
2023-07-19 15:50:00,72.09,72.16,72.07,72.08,192432.0,67.8839,67.9498,67.865,67.8745,192432.0
2023-07-19 15:55:00,72.07,72.16,72.04,72.09,574369.0,67.865,67.9498,67.8368,67.8839,574369.0
2023-07-20 09:30:00,72.1,72.17,71.64,72.06,260333.0,67.8933,67.9592,67.4601,67.8556,260333.0
2023-07-20 09:35:00,72.11,72.32,72.05,72.11,147478.0,67.9027,68.1005,67.8462,67.9027,147478.0
2023-07-20 09:40:00,72.1,72.33,72.07,72.12,100184.0,67.8933,68.1099,67.865,67.9121,100184.0
2023-07-20 09:45:00,72.13,72.38,72.07,72.33,34214.0,67.9215,68.157,67.865,68.1099,34214.0
2023-07-20 09:50:00,72.34,72.63,72.32,72.61,61668.0,68.1193,68.3924,68.1005,68.3735,61668.0
2023-07-20 09:55:00,72.6,72.63,72.47,72.52,71062.0,68.3641,68.3924,68.2417,68.2888,71062.0
2023-07-20 10:00:00,72.53,72.71,72.52,72.58,70614.0,68.2982,68.4677,68.2888,68.3453,70614.0
2023-07-20 10:05:00,72.58,72.6,72.42,72.49,83937.0,68.3453,68.3641,68.1946,68.2605,83937.0
2023-07-20 10:10:00,72.5,72.52,72.36,72.4,68111.0,68.27,68.2888,68.1381,68.1758,68111.0
2023-07-20 10:15:00,72.41,72.58,72.37,72.55,63147.0,68.1852,68.3453,68.1475,68.317,63147.0
2023-07-20 10:20:00,72.55,72.65,72.54,72.63,38886.0,68.317,68.4112,68.3076,68.3924,38886.0
2023-07-20 10:25:00,72.63,72.77,72.61,72.76,70796.0,68.3924,68.5242,68.3735,68.5148,70796.0
2023-07-20 10:30:00,72.77,73.04,72.76,73.04,178335.0,68.5242,68.7785,68.5148,68.7785,178335.0
2023-07-20 10:35:00,73.02,73.06,72.84,72.85,120640.0,68.7596,68.7973,68.5901,68.5995,120640.0
2023-07-20 10:40:00,72.84,72.9,72.69,72.8,324081.0,68.5901,68.6466,68.4489,68.5525,324081.0
2023-07-20 10:45:00,72.81,72.99,72.81,72.91,40683.0,68.5619,68.7314,68.5619,68.656,40683.0
2023-07-20 10:50:00,72.92,72.97,72.85,72.92,142194.0,68.6655,68.7125,68.5995,68.6655,142194.0
2023-07-20 10:55:00,72.92,73.05,72.9,72.94,262337.0,68.6655,68.7879,68.6466,68.6843,262337.0
2023-07-20 11:00:00,72.94,73.02,72.91,72.95,34416.0,68.6843,68.7596,68.656,68.6937,34416.0
2023-07-20 11:05:00,72.95,73.0,72.89,72.92,55272.0,68.6937,68.7408,68.6372,68.6655,55272.0
2023-07-20 11:10:00,72.93,72.93,72.8,72.83,53688.0,68.6749,68.6749,68.5525,68.5807,53688.0
2023-07-20 11:15:00,72.83,72.97,72.83,72.94,45617.0,68.5807,68.7125,68.5807,68.6843,45617.0
2023-07-20 11:20:00,72.95,73.01,72.88,72.91,42829.0,68.6937,68.7502,68.6278,68.656,42829.0
2023-07-20 11:25:00,72.9,73.11,72.9,73.05,59580.0,68.6466,68.8444,68.6466,68.7879,59580.0
2023-07-20 11:30:00,73.05,73.12,73.02,73.1,54701.0,68.7879,68.8538,68.7596,68.835,54701.0
2023-07-20 11:35:00,73.11,73.28,73.09,73.17,72697.0,68.8444,69.0044,68.8255,68.9009,72697.0
2023-07-20 11:40:00,73.17,73.22,73.13,73.14,29663.0,68.9009,68.9479,68.8632,68.8726,29663.0
2023-07-20 11:45:00,73.15,73.3,73.11,73.3,110791.0,68.882,69.0233,68.8444,69.0233,110791.0
2023-07-20 11:50:00,73.31,73.33,73.16,73.2,40478.0,69.0327,69.0515,68.8915,68.9291,40478.0
2023-07-20 11:55:00,73.2,73.26,73.18,73.19,37887.0,68.9291,68.9856,68.9103,68.9197,37887.0
2023-07-20 12:00:00,73.2,73.27,73.19,73.22,34869.0,68.9291,68.995,68.9197,68.9479,34869.0
2023-07-20 12:05:00,73.21,73.23,73.15,73.23,29375.0,68.9385,68.9574,68.882,68.9574,29375.0
2023-07-20 12:10:00,73.23,73.28,73.21,73.22,26673.0,68.9574,69.0044,68.9385,68.9479,26673.0
2023-07-20 12:15:00,73.22,73.25,73.15,73.22,41557.0,68.9479,68.9762,68.882,68.9479,41557.0
2023-07-20 12:20:00,73.23,73.23,73.17,73.19,26738.0,68.9574,68.9574,68.9009,68.9197,26738.0
2023-07-20 12:25:00,73.19,73.26,73.16,73.22,37864.0,68.9197,68.9856,68.8915,68.9479,37864.0
2023-07-20 12:30:00,73.23,73.24,73.17,73.17,33540.0,68.9574,68.9668,68.9009,68.9009,33540.0
2023-07-20 12:35:00,73.18,73.19,73.1,73.14,35093.0,68.9103,68.9197,68.835,68.8726,35093.0
2023-07-20 12:40:00,73.13,73.22,73.13,73.22,47021.0,68.8632,68.9479,68.8632,68.9479,47021.0
2023-07-20 12:45:00,73.22,73.3,73.22,73.25,23440.0,68.9479,69.0233,68.9479,68.9762,23440.0
2023-07-20 12:50:00,73.25,73.3,73.22,73.26,55956.0,68.9762,69.0233,68.9479,68.9856,55956.0
2023-07-20 12:55:00,73.26,73.32,73.25,73.31,38015.0,68.9856,69.0421,68.9762,69.0327,38015.0
2023-07-20 13:00:00,73.31,73.36,73.28,73.32,42087.0,69.0327,69.0798,69.0044,69.0421,42087.0
2023-07-20 13:05:00,73.33,73.34,73.25,73.27,22898.0,69.0515,69.0609,68.9762,68.995,22898.0
2023-07-20 13:10:00,73.28,73.29,73.22,73.26,35823.0,69.0044,69.0139,68.9479,68.9856,35823.0
2023-07-20 13:15:00,73.26,73.32,73.2,73.2,34650.0,68.9856,69.0421,68.9291,68.9291,34650.0
2023-07-20 13:20:00,73.2,73.26,73.19,73.22,28133.0,68.9291,68.9856,68.9197,68.9479,28133.0
2023-07-20 13:25:00,73.23,73.27,73.22,73.23,35929.0,68.9574,68.995,68.9479,68.9574,35929.0
2023-07-20 13:30:00,73.22,73.22,73.16,73.2,24270.0,68.9479,68.9479,68.8915,68.9291,24270.0
2023-07-20 13:35:00,73.2,73.25,73.17,73.21,38706.0,68.9291,68.9762,68.9009,68.9385,38706.0
2023-07-20 13:40:00,73.22,73.31,73.19,73.26,24337.0,68.9479,69.0327,68.9197,68.9856,24337.0
2023-07-20 13:45:00,73.26,73.3,73.24,73.27,29676.0,68.9856,69.0233,68.9668,68.995,29676.0
2023-07-20 13:50:00,73.26,73.27,73.16,73.17,28977.0,68.9856,68.995,68.8915,68.9009,28977.0
2023-07-20 13:55:00,73.17,73.26,73.16,73.21,24213.0,68.9009,68.9856,68.8915,68.9385,24213.0
2023-07-20 14:00:00,73.21,73.35,73.19,73.31,44984.0,68.9385,69.0704,68.9197,69.0327,44984.0
2023-07-20 14:05:00,73.32,73.36,73.26,73.36,74105.0,69.0421,69.0798,68.9856,69.0798,74105.0
2023-07-20 14:10:00,73.36,73.53,73.36,73.39,83296.0,69.0798,69.2399,69.0798,69.108,83296.0
2023-07-20 14:15:00,73.39,73.48,73.38,73.48,33665.0,69.108,69.1928,69.0986,69.1928,33665.0
2023-07-20 14:20:00,73.48,73.51,73.43,73.45,67208.0,69.1928,69.221,69.1457,69.1645,67208.0
2023-07-20 14:25:00,73.44,73.46,73.36,73.39,27682.0,69.1551,69.1739,69.0798,69.108,27682.0
2023-07-20 14:30:00,73.39,73.49,73.38,73.44,73112.0,69.108,69.2022,69.0986,69.1551,73112.0
2023-07-20 14:35:00,73.44,73.59,73.41,73.58,48982.0,69.1551,69.2964,69.1269,69.2869,48982.0
2023-07-20 14:40:00,73.59,73.65,73.53,73.65,70950.0,69.2964,69.3529,69.2399,69.3529,70950.0
2023-07-20 14:45:00,73.67,73.71,73.63,73.7,65282.0,69.3717,69.4094,69.334,69.3999,65282.0
2023-07-20 14:50:00,73.7,73.8,73.68,73.79,92152.0,69.3999,69.4941,69.3811,69.4847,92152.0
2023-07-20 14:55:00,73.8,73.81,73.7,73.74,86389.0,69.4941,69.5035,69.3999,69.4376,86389.0
2023-07-20 15:00:00,73.74,73.82,73.74,73.81,68556.0,69.4376,69.5129,69.4376,69.5035,68556.0
2023-07-20 15:05:00,73.8,73.89,73.78,73.88,107601.0,69.4941,69.5789,69.4753,69.5694,107601.0
2023-07-20 15:10:00,73.88,73.89,73.84,73.84,63013.0,69.5694,69.5789,69.5318,69.5318,63013.0
2023-07-20 15:15:00,73.85,73.85,73.72,73.73,69063.0,69.5412,69.5412,69.4188,69.4282,69063.0
2023-07-20 15:20:00,73.73,73.84,73.72,73.77,95500.0,69.4282,69.5318,69.4188,69.4659,95500.0
2023-07-20 15:25:00,73.77,73.77,73.68,73.73,127726.0,69.4659,69.4659,69.3811,69.4282,127726.0
2023-07-20 15:30:00,73.74,73.75,73.63,73.67,127100.0,69.4376,69.447,69.334,69.3717,127100.0
2023-07-20 15:35:00,73.67,73.72,73.62,73.67,99877.0,69.3717,69.4188,69.3246,69.3717,99877.0
2023-07-20 15:40:00,73.67,73.86,73.66,73.84,209827.0,69.3717,69.5506,69.3623,69.5318,209827.0
2023-07-20 15:45:00,73.83,73.89,73.74,73.88,218909.0,69.5224,69.5789,69.4376,69.5694,218909.0
2023-07-20 15:50:00,73.88,74.03,73.88,74.02,302356.0,69.5694,69.7107,69.5694,69.7013,302356.0
2023-07-20 15:55:00,74.02,74.13,73.99,74.11,884951.0,69.7013,69.8049,69.673,69.786,884951.0
2023-07-21 09:30:00,74.42,74.89,74.3,74.77,368224.0,70.0779,70.5205,69.9649,70.4075,368224.0
2023-07-21 09:35:00,74.73,75.2,74.63,74.93,183210.0,70.3698,70.8124,70.2757,70.5582,183210.0
2023-07-21 09:40:00,74.94,75.12,74.83,75.03,81545.0,70.5676,70.7371,70.464,70.6523,81545.0
2023-07-21 09:45:00,75.04,75.36,74.93,75.36,134268.0,70.6618,70.9631,70.5582,70.9631,134268.0
2023-07-21 09:50:00,75.34,75.57,75.23,75.54,148815.0,70.9443,71.1608,70.8407,71.1326,148815.0
2023-07-21 09:55:00,75.55,75.72,75.36,75.44,282488.0,71.142,71.3021,70.9631,71.0384,282488.0
2023-07-21 10:00:00,75.44,75.63,75.32,75.62,223535.0,71.0384,71.2173,70.9254,71.2079,223535.0
2023-07-21 10:05:00,75.61,75.68,75.43,75.51,269264.0,71.1985,71.2644,71.029,71.1043,269264.0
2023-07-21 10:10:00,75.51,75.51,75.25,75.42,182000.0,71.1043,71.1043,70.8595,71.0196,182000.0
2023-07-21 10:15:00,75.41,75.57,75.33,75.56,96902.0,71.0102,71.1608,70.9348,71.1514,96902.0
2023-07-21 10:20:00,75.55,75.62,75.48,75.53,79292.0,71.142,71.2079,71.0761,71.1232,79292.0
2023-07-21 10:25:00,75.53,75.7,75.5,75.66,123026.0,71.1232,71.2833,71.0949,71.2456,123026.0
2023-07-21 10:30:00,75.65,75.65,75.47,75.54,57330.0,71.2362,71.2362,71.0667,71.1326,57330.0
2023-07-21 10:35:00,75.52,75.55,75.39,75.43,55156.0,71.1138,71.142,70.9913,71.029,55156.0
2023-07-21 10:40:00,75.43,75.52,75.4,75.47,62428.0,71.029,71.1138,71.0008,71.0667,62428.0
2023-07-21 10:45:00,75.49,75.53,75.41,75.5,67085.0,71.0855,71.1232,71.0102,71.0949,67085.0
2023-07-21 10:50:00,75.5,75.64,75.44,75.59,48378.0,71.0949,71.2268,71.0384,71.1797,48378.0
2023-07-21 10:55:00,75.59,75.74,75.58,75.66,53488.0,71.1797,71.3209,71.1703,71.2456,53488.0
2023-07-21 11:00:00,75.66,75.8,75.66,75.78,109065.0,71.2456,71.3774,71.2456,71.3586,109065.0
2023-07-21 11:05:00,75.78,75.82,75.63,75.65,64617.0,71.3586,71.3963,71.2173,71.2362,64617.0
2023-07-21 11:10:00,75.65,75.69,75.59,75.64,54448.0,71.2362,71.2738,71.1797,71.2268,54448.0
2023-07-21 11:15:00,75.63,75.8,75.62,75.79,83782.0,71.2173,71.3774,71.2079,71.368,83782.0
2023-07-21 11:20:00,75.8,75.8,75.53,75.54,74698.0,71.3774,71.3774,71.1232,71.1326,74698.0
2023-07-21 11:25:00,75.52,75.6,75.5,75.6,55256.0,71.1138,71.1891,71.0949,71.1891,55256.0
2023-07-21 11:30:00,75.61,75.7,75.61,75.62,44279.0,71.1985,71.2833,71.1985,71.2079,44279.0
2023-07-21 11:35:00,75.62,75.83,75.61,75.83,111084.0,71.2079,71.4057,71.1985,71.4057,111084.0
2023-07-21 11:40:00,75.84,75.98,75.82,75.95,166031.0,71.4151,71.5469,71.3963,71.5187,166031.0
2023-07-21 11:45:00,75.96,76.18,75.95,76.17,196285.0,71.5281,71.7352,71.5187,71.7258,196285.0
2023-07-21 11:50:00,76.16,76.25,76.14,76.22,120466.0,71.7164,71.8012,71.6976,71.7729,120466.0
2023-07-21 11:55:00,76.23,76.27,76.07,76.13,89201.0,71.7823,71.82,71.6317,71.6882,89201.0
2023-07-21 12:00:00,76.13,76.13,75.92,76.03,114666.0,71.6882,71.6882,71.4904,71.594,114666.0
2023-07-21 12:05:00,76.04,76.13,76.01,76.12,88890.0,71.6034,71.6882,71.5752,71.6787,88890.0
2023-07-21 12:10:00,76.13,76.14,75.92,75.95,90247.0,71.6882,71.6976,71.4904,71.5187,90247.0
2023-07-21 12:15:00,75.96,76.08,75.92,76.0,55313.0,71.5281,71.6411,71.4904,71.5657,55313.0
2023-07-21 12:20:00,76.0,76.09,75.96,76.06,46255.0,71.5657,71.6505,71.5281,71.6222,46255.0
2023-07-21 12:25:00,76.06,76.13,76.06,76.1,50900.0,71.6222,71.6882,71.6222,71.6599,50900.0
2023-07-21 12:30:00,76.12,76.14,76.03,76.11,55461.0,71.6787,71.6976,71.594,71.6693,55461.0
2023-07-21 12:35:00,76.11,76.14,76.05,76.12,46648.0,71.6693,71.6976,71.6128,71.6787,46648.0
2023-07-21 12:40:00,76.12,76.13,75.96,76.04,45449.0,71.6787,71.6882,71.5281,71.6034,45449.0
2023-07-21 12:45:00,76.04,76.04,75.96,75.97,46722.0,71.6034,71.6034,71.5281,71.5375,46722.0
2023-07-21 12:50:00,75.96,76.0,75.91,75.93,45662.0,71.5281,71.5657,71.481,71.4998,45662.0
2023-07-21 12:55:00,75.93,75.99,75.9,75.95,33330.0,71.4998,71.5563,71.4716,71.5187,33330.0
2023-07-21 13:00:00,75.95,75.95,75.85,75.9,37082.0,71.5187,71.5187,71.4245,71.4716,37082.0
2023-07-21 13:05:00,75.9,75.99,75.87,75.96,39216.0,71.4716,71.5563,71.4433,71.5281,39216.0
2023-07-21 13:10:00,75.95,75.98,75.93,75.95,39513.0,71.5187,71.5469,71.4998,71.5187,39513.0
2023-07-21 13:15:00,75.95,75.99,75.93,75.96,31515.0,71.5187,71.5563,71.4998,71.5281,31515.0
2023-07-21 13:20:00,75.96,76.0,75.91,75.98,56782.0,71.5281,71.5657,71.481,71.5469,56782.0
2023-07-21 13:25:00,75.99,76.05,75.95,75.98,82375.0,71.5563,71.6128,71.5187,71.5469,82375.0
2023-07-21 13:30:00,75.97,75.98,75.9,75.97,39171.0,71.5375,71.5469,71.4716,71.5375,39171.0
2023-07-21 13:35:00,75.97,75.99,75.86,75.87,47520.0,71.5375,71.5563,71.4339,71.4433,47520.0
2023-07-21 13:40:00,75.88,75.97,75.87,75.96,51868.0,71.4528,71.5375,71.4433,71.5281,51868.0
2023-07-21 13:45:00,75.96,76.03,75.95,76.0,57276.0,71.5281,71.594,71.5187,71.5657,57276.0
2023-07-21 13:50:00,76.01,76.03,75.94,75.97,176211.0,71.5752,71.594,71.5092,71.5375,176211.0
2023-07-21 13:55:00,75.97,75.97,75.75,75.91,131867.0,71.5375,71.5375,71.3303,71.481,131867.0
2023-07-21 14:00:00,75.92,75.98,75.82,75.84,70892.0,71.4904,71.5469,71.3963,71.4151,70892.0
2023-07-21 14:05:00,75.85,75.89,75.79,75.81,52781.0,71.4245,71.4622,71.368,71.3868,52781.0
2023-07-21 14:10:00,75.81,75.84,75.78,75.78,69881.0,71.3868,71.4151,71.3586,71.3586,69881.0
2023-07-21 14:15:00,75.78,75.8,75.75,75.8,36956.0,71.3586,71.3774,71.3303,71.3774,36956.0
2023-07-21 14:20:00,75.81,75.92,75.79,75.91,62913.0,71.3868,71.4904,71.368,71.481,62913.0
2023-07-21 14:25:00,75.9,76.0,75.89,75.98,50815.0,71.4716,71.5657,71.4622,71.5469,50815.0
2023-07-21 14:30:00,75.99,76.0,75.9,75.93,48597.0,71.5563,71.5657,71.4716,71.4998,48597.0
2023-07-21 14:35:00,75.93,76.03,75.93,76.01,60301.0,71.4998,71.594,71.4998,71.5752,60301.0
2023-07-21 14:40:00,76.01,76.01,75.95,75.99,53468.0,71.5752,71.5752,71.5187,71.5563,53468.0
2023-07-21 14:45:00,75.98,75.99,75.93,75.95,73391.0,71.5469,71.5563,71.4998,71.5187,73391.0
2023-07-21 14:50:00,75.95,76.04,75.94,75.98,64108.0,71.5187,71.6034,71.5092,71.5469,64108.0
2023-07-21 14:55:00,75.98,76.0,75.91,75.95,42149.0,71.5469,71.5657,71.481,71.5187,42149.0
2023-07-21 15:00:00,75.95,75.96,75.89,75.91,47034.0,71.5187,71.5281,71.4622,71.481,47034.0
2023-07-21 15:05:00,75.91,75.98,75.89,75.97,51491.0,71.481,71.5469,71.4622,71.5375,51491.0
2023-07-21 15:10:00,75.98,76.05,75.94,76.03,71181.0,71.5469,71.6128,71.5092,71.594,71181.0
2023-07-21 15:15:00,76.03,76.06,75.97,75.99,60056.0,71.594,71.6222,71.5375,71.5563,60056.0
2023-07-21 15:20:00,76.0,76.03,75.94,75.95,59696.0,71.5657,71.594,71.5092,71.5187,59696.0
2023-07-21 15:25:00,75.95,76.0,75.92,76.0,80934.0,71.5187,71.5657,71.4904,71.5657,80934.0
2023-07-21 15:30:00,76.0,76.12,75.99,76.08,82600.0,71.5657,71.6787,71.5563,71.6411,82600.0
2023-07-21 15:35:00,76.08,76.11,76.0,76.06,75046.0,71.6411,71.6693,71.5657,71.6222,75046.0
2023-07-21 15:40:00,76.06,76.09,75.98,75.98,112324.0,71.6222,71.6505,71.5469,71.5469,112324.0
2023-07-21 15:45:00,75.98,75.99,75.83,75.94,174829.0,71.5469,71.5563,71.4057,71.5092,174829.0
2023-07-21 15:50:00,75.93,76.08,75.86,76.07,207240.0,71.4998,71.6411,71.4339,71.6317,207240.0
2023-07-21 15:55:00,76.06,76.07,75.87,75.89,501366.0,71.6222,71.6317,71.4433,71.4622,501366.0
2023-07-24 09:30:00,75.88,76.57,75.84,76.52,252512.0,71.4528,72.1025,71.4151,72.0554,252512.0
2023-07-24 09:35:00,76.53,76.67,76.29,76.39,266426.0,72.0648,72.1967,71.8388,71.933,266426.0
2023-07-24 09:40:00,76.39,76.4,76.02,76.13,72098.0,71.933,71.9424,71.5846,71.6882,72098.0
2023-07-24 09:45:00,76.1,76.32,76.02,76.21,116276.0,71.6599,71.8671,71.5846,71.7635,116276.0
2023-07-24 09:50:00,76.21,76.22,75.84,75.94,129032.0,71.7635,71.7729,71.4151,71.5092,129032.0
2023-07-24 09:55:00,75.93,76.02,75.81,75.88,249711.0,71.4998,71.5846,71.3868,71.4528,249711.0
2023-07-24 10:00:00,75.89,76.11,75.89,76.03,91932.0,71.4622,71.6693,71.4622,71.594,91932.0
2023-07-24 10:05:00,76.03,76.03,75.76,75.91,121804.0,71.594,71.594,71.3398,71.481,121804.0
2023-07-24 10:10:00,75.92,76.01,75.82,75.85,75045.0,71.4904,71.5752,71.3963,71.4245,75045.0
2023-07-24 10:15:00,75.85,75.88,75.66,75.69,83944.0,71.4245,71.4528,71.2456,71.2738,83944.0
2023-07-24 10:20:00,75.68,75.74,75.61,75.67,57479.0,71.2644,71.3209,71.1985,71.255,57479.0
2023-07-24 10:25:00,75.67,75.77,75.63,75.68,52599.0,71.255,71.3492,71.2173,71.2644,52599.0
2023-07-24 10:30:00,75.68,75.85,75.66,75.82,59184.0,71.2644,71.4245,71.2456,71.3963,59184.0
2023-07-24 10:35:00,75.82,75.9,75.79,75.89,96727.0,71.3963,71.4716,71.368,71.4622,96727.0
2023-07-24 10:40:00,75.89,75.95,75.8,75.91,59740.0,71.4622,71.5187,71.3774,71.481,59740.0
2023-07-24 10:45:00,75.92,76.05,75.84,76.01,70808.0,71.4904,71.6128,71.4151,71.5752,70808.0
2023-07-24 10:50:00,76.01,76.03,75.9,75.93,54471.0,71.5752,71.594,71.4716,71.4998,54471.0
2023-07-24 10:55:00,75.92,76.01,75.85,75.94,41213.0,71.4904,71.5752,71.4245,71.5092,41213.0
2023-07-24 11:00:00,75.94,75.95,75.82,75.87,35142.0,71.5092,71.5187,71.3963,71.4433,35142.0
2023-07-24 11:05:00,75.88,75.95,75.79,75.93,40243.0,71.4528,71.5187,71.368,71.4998,40243.0
2023-07-24 11:10:00,75.93,75.95,75.85,75.92,44978.0,71.4998,71.5187,71.4245,71.4904,44978.0
2023-07-24 11:15:00,75.92,75.93,75.82,75.85,53469.0,71.4904,71.4998,71.3963,71.4245,53469.0
2023-07-24 11:20:00,75.84,75.91,75.8,75.82,180657.0,71.4151,71.481,71.3774,71.3963,180657.0
2023-07-24 11:25:00,75.83,75.91,75.8,75.9,72044.0,71.4057,71.481,71.3774,71.4716,72044.0
2023-07-24 11:30:00,75.9,76.05,75.88,76.01,55429.0,71.4716,71.6128,71.4528,71.5752,55429.0
2023-07-24 11:35:00,76.0,76.15,75.96,76.15,58440.0,71.5657,71.707,71.5281,71.707,58440.0
2023-07-24 11:40:00,76.15,76.21,76.03,76.07,35077.0,71.707,71.7635,71.594,71.6317,35077.0
2023-07-24 11:45:00,76.07,76.08,75.99,76.05,39435.0,71.6317,71.6411,71.5563,71.6128,39435.0
2023-07-24 11:50:00,76.05,76.16,76.01,76.14,67855.0,71.6128,71.7164,71.5752,71.6976,67855.0
2023-07-24 11:55:00,76.14,76.15,76.01,76.03,103811.0,71.6976,71.707,71.5752,71.594,103811.0
2023-07-24 12:00:00,76.02,76.09,76.01,76.09,56301.0,71.5846,71.6505,71.5752,71.6505,56301.0
2023-07-24 12:05:00,76.09,76.14,76.06,76.09,45959.0,71.6505,71.6976,71.6222,71.6505,45959.0
2023-07-24 12:10:00,76.09,76.13,76.05,76.1,75349.0,71.6505,71.6882,71.6128,71.6599,75349.0
2023-07-24 12:15:00,76.09,76.11,76.03,76.09,65978.0,71.6505,71.6693,71.594,71.6505,65978.0
2023-07-24 12:20:00,76.09,76.12,76.05,76.11,37031.0,71.6505,71.6787,71.6128,71.6693,37031.0
2023-07-24 12:25:00,76.11,76.11,75.95,75.95,135755.0,71.6693,71.6693,71.5187,71.5187,135755.0
2023-07-24 12:30:00,75.96,76.05,75.88,75.89,49008.0,71.5281,71.6128,71.4528,71.4622,49008.0
2023-07-24 12:35:00,75.9,75.96,75.86,75.86,33163.0,71.4716,71.5281,71.4339,71.4339,33163.0
2023-07-24 12:40:00,75.86,75.93,75.83,75.84,26224.0,71.4339,71.4998,71.4057,71.4151,26224.0
2023-07-24 12:45:00,75.83,75.86,75.79,75.81,30756.0,71.4057,71.4339,71.368,71.3868,30756.0
2023-07-24 12:50:00,75.8,75.87,75.79,75.81,55382.0,71.3774,71.4433,71.368,71.3868,55382.0
2023-07-24 12:55:00,75.8,75.82,75.75,75.82,22989.0,71.3774,71.3963,71.3303,71.3963,22989.0
2023-07-24 13:00:00,75.81,75.82,75.72,75.81,33311.0,71.3868,71.3963,71.3021,71.3868,33311.0
2023-07-24 13:05:00,75.8,75.82,75.73,75.81,37590.0,71.3774,71.3963,71.3115,71.3868,37590.0
2023-07-24 13:10:00,75.81,75.82,75.7,75.73,50207.0,71.3868,71.3963,71.2833,71.3115,50207.0
2023-07-24 13:15:00,75.73,75.74,75.7,75.72,35042.0,71.3115,71.3209,71.2833,71.3021,35042.0
2023-07-24 13:20:00,75.72,75.79,75.71,75.75,54326.0,71.3021,71.368,71.2927,71.3303,54326.0
2023-07-24 13:25:00,75.75,75.79,75.71,75.78,48174.0,71.3303,71.368,71.2927,71.3586,48174.0
2023-07-24 13:30:00,75.78,75.79,75.72,75.75,44822.0,71.3586,71.368,71.3021,71.3303,44822.0
2023-07-24 13:35:00,75.74,75.76,75.67,75.68,40916.0,71.3209,71.3398,71.255,71.2644,40916.0
2023-07-24 13:40:00,75.67,75.78,75.67,75.76,28840.0,71.255,71.3586,71.255,71.3398,28840.0
2023-07-24 13:45:00,75.76,75.78,75.73,75.76,33451.0,71.3398,71.3586,71.3115,71.3398,33451.0
2023-07-24 13:50:00,75.76,75.82,75.74,75.8,77135.0,71.3398,71.3963,71.3209,71.3774,77135.0
2023-07-24 13:55:00,75.8,75.84,75.78,75.78,38316.0,71.3774,71.4151,71.3586,71.3586,38316.0
2023-07-24 14:00:00,75.78,75.88,75.78,75.86,41294.0,71.3586,71.4528,71.3586,71.4339,41294.0
2023-07-24 14:05:00,75.86,75.88,75.8,75.87,49397.0,71.4339,71.4528,71.3774,71.4433,49397.0
2023-07-24 14:10:00,75.87,75.89,75.84,75.84,40327.0,71.4433,71.4622,71.4151,71.4151,40327.0
2023-07-24 14:15:00,75.84,75.87,75.81,75.84,33134.0,71.4151,71.4433,71.3868,71.4151,33134.0
2023-07-24 14:20:00,75.84,75.87,75.79,75.84,38844.0,71.4151,71.4433,71.368,71.4151,38844.0
2023-07-24 14:25:00,75.86,75.86,75.75,75.78,29388.0,71.4339,71.4339,71.3303,71.3586,29388.0
2023-07-24 14:30:00,75.78,75.81,75.71,75.81,46349.0,71.3586,71.3868,71.2927,71.3868,46349.0
2023-07-24 14:35:00,75.8,75.86,75.74,75.75,42495.0,71.3774,71.4339,71.3209,71.3303,42495.0
2023-07-24 14:40:00,75.74,75.75,75.67,75.69,49918.0,71.3209,71.3303,71.255,71.2738,49918.0
2023-07-24 14:45:00,75.69,75.73,75.67,75.68,37655.0,71.2738,71.3115,71.255,71.2644,37655.0
2023-07-24 14:50:00,75.67,75.7,75.65,75.68,43276.0,71.255,71.2833,71.2362,71.2644,43276.0
2023-07-24 14:55:00,75.68,75.74,75.68,75.7,24525.0,71.2644,71.3209,71.2644,71.2833,24525.0
2023-07-24 15:00:00,75.69,75.71,75.67,75.68,50615.0,71.2738,71.2927,71.255,71.2644,50615.0
2023-07-24 15:05:00,75.68,75.69,75.6,75.62,56191.0,71.2644,71.2738,71.1891,71.2079,56191.0
2023-07-24 15:10:00,75.62,75.66,75.54,75.56,68030.0,71.2079,71.2456,71.1326,71.1514,68030.0
2023-07-24 15:15:00,75.56,75.62,75.53,75.6,66928.0,71.1514,71.2079,71.1232,71.1891,66928.0
2023-07-24 15:20:00,75.6,75.67,75.56,75.59,56964.0,71.1891,71.255,71.1514,71.1797,56964.0
2023-07-24 15:25:00,75.6,75.6,75.45,75.5,77096.0,71.1891,71.1891,71.0478,71.0949,77096.0
2023-07-24 15:30:00,75.51,75.59,75.47,75.48,82934.0,71.1043,71.1797,71.0667,71.0761,82934.0
2023-07-24 15:35:00,75.48,75.51,75.37,75.4,101135.0,71.0761,71.1043,70.9725,71.0008,101135.0
2023-07-24 15:40:00,75.39,75.55,75.38,75.55,97360.0,70.9913,71.142,70.9819,71.142,97360.0
2023-07-24 15:45:00,75.55,75.58,75.47,75.5,131794.0,71.142,71.1703,71.0667,71.0949,131794.0
2023-07-24 15:50:00,75.5,75.54,75.47,75.51,209664.0,71.0949,71.1326,71.0667,71.1043,209664.0
2023-07-24 15:55:00,75.51,75.59,75.44,75.51,393546.0,71.1043,71.1797,71.0384,71.1043,393546.0
2023-07-25 09:30:00,75.76,75.84,74.62,75.09,395442.0,71.3398,71.4151,70.2663,70.7088,395442.0
2023-07-25 09:35:00,75.14,75.54,74.74,75.44,167003.0,70.7559,71.1326,70.3793,71.0384,167003.0
2023-07-25 09:40:00,75.42,75.69,75.04,75.59,109705.0,71.0196,71.2738,70.6618,71.1797,109705.0
2023-07-25 09:45:00,75.59,75.72,75.41,75.61,92731.0,71.1797,71.3021,71.0102,71.1985,92731.0
2023-07-25 09:50:00,75.63,75.94,75.58,75.67,79774.0,71.2173,71.5092,71.1703,71.255,79774.0
2023-07-25 09:55:00,75.7,75.78,75.49,75.55,79551.0,71.2833,71.3586,71.0855,71.142,79551.0
2023-07-25 10:00:00,75.54,75.58,75.27,75.29,82053.0,71.1326,71.1703,70.8783,70.8972,82053.0
2023-07-25 10:05:00,75.29,75.41,75.1,75.4,64329.0,70.8972,71.0102,70.7183,71.0008,64329.0
2023-07-25 10:10:00,75.39,75.45,75.34,75.4,46222.0,70.9913,71.0478,70.9443,71.0008,46222.0
2023-07-25 10:15:00,75.4,75.6,75.39,75.56,50222.0,71.0008,71.1891,70.9913,71.1514,50222.0
2023-07-25 10:20:00,75.57,75.76,75.47,75.47,46277.0,71.1608,71.3398,71.0667,71.0667,46277.0
2023-07-25 10:25:00,75.47,75.64,75.42,75.56,41295.0,71.0667,71.2268,71.0196,71.1514,41295.0
2023-07-25 10:30:00,75.54,75.59,75.3,75.34,80063.0,71.1326,71.1797,70.9066,70.9443,80063.0
2023-07-25 10:35:00,75.35,75.4,75.18,75.18,95418.0,70.9537,71.0008,70.7936,70.7936,95418.0
2023-07-25 10:40:00,75.18,75.3,75.1,75.11,47741.0,70.7936,70.9066,70.7183,70.7277,47741.0
2023-07-25 10:45:00,75.1,75.18,75.0,75.08,96825.0,70.7183,70.7936,70.6241,70.6994,96825.0
2023-07-25 10:50:00,75.09,75.43,75.07,75.27,62977.0,70.7088,71.029,70.69,70.8783,62977.0
2023-07-25 10:55:00,75.26,75.28,75.06,75.14,46038.0,70.8689,70.8878,70.6806,70.7559,46038.0
2023-07-25 11:00:00,75.13,75.24,75.09,75.17,52895.0,70.7465,70.8501,70.7088,70.7842,52895.0
2023-07-25 11:05:00,75.16,75.3,75.09,75.12,81760.0,70.7748,70.9066,70.7088,70.7371,81760.0
2023-07-25 11:10:00,75.12,75.16,75.01,75.04,42571.0,70.7371,70.7748,70.6335,70.6618,42571.0
2023-07-25 11:15:00,75.03,75.23,74.98,75.0,44874.0,70.6523,70.8407,70.6053,70.6241,44874.0
2023-07-25 11:20:00,74.99,75.15,74.94,75.11,45260.0,70.6147,70.7653,70.5676,70.7277,45260.0
2023-07-25 11:25:00,75.1,75.15,75.02,75.04,30751.0,70.7183,70.7653,70.6429,70.6618,30751.0
2023-07-25 11:30:00,75.03,75.14,74.98,75.08,43423.0,70.6523,70.7559,70.6053,70.6994,43423.0
2023-07-25 11:35:00,75.08,75.08,74.93,74.96,64065.0,70.6994,70.6994,70.5582,70.5864,64065.0
2023-07-25 11:40:00,74.95,75.0,74.81,74.88,63942.0,70.577,70.6241,70.4452,70.5111,63942.0
2023-07-25 11:45:00,74.88,75.07,74.84,75.04,47173.0,70.5111,70.69,70.4734,70.6618,47173.0
2023-07-25 11:50:00,75.04,75.05,74.95,74.98,37464.0,70.6618,70.6712,70.577,70.6053,37464.0
2023-07-25 11:55:00,74.97,75.14,74.92,75.11,69926.0,70.5958,70.7559,70.5488,70.7277,69926.0
2023-07-25 12:00:00,75.13,75.25,75.11,75.15,57606.0,70.7465,70.8595,70.7277,70.7653,57606.0
2023-07-25 12:05:00,75.15,75.22,75.14,75.2,40249.0,70.7653,70.8313,70.7559,70.8124,40249.0
2023-07-25 12:10:00,75.2,75.25,75.17,75.17,62624.0,70.8124,70.8595,70.7842,70.7842,62624.0
2023-07-25 12:15:00,75.18,75.24,75.07,75.08,29870.0,70.7936,70.8501,70.69,70.6994,29870.0
2023-07-25 12:20:00,75.07,75.16,75.06,75.12,42181.0,70.69,70.7748,70.6806,70.7371,42181.0
2023-07-25 12:25:00,75.13,75.16,75.01,75.02,37002.0,70.7465,70.7748,70.6335,70.6429,37002.0
2023-07-25 12:30:00,75.02,75.11,74.97,74.99,61344.0,70.6429,70.7277,70.5958,70.6147,61344.0
2023-07-25 12:35:00,74.98,75.0,74.88,74.94,36946.0,70.6053,70.6241,70.5111,70.5676,36946.0
2023-07-25 12:40:00,74.94,75.0,74.91,74.92,40502.0,70.5676,70.6241,70.5393,70.5488,40502.0
2023-07-25 12:45:00,74.92,75.0,74.9,74.98,61438.0,70.5488,70.6241,70.5299,70.6053,61438.0
2023-07-25 12:50:00,74.98,75.04,74.97,74.98,69792.0,70.6053,70.6618,70.5958,70.6053,69792.0
2023-07-25 12:55:00,74.98,75.0,74.91,75.0,33021.0,70.6053,70.6241,70.5393,70.6241,33021.0
2023-07-25 13:00:00,74.99,75.01,74.89,74.89,40076.0,70.6147,70.6335,70.5205,70.5205,40076.0
2023-07-25 13:05:00,74.89,74.96,74.86,74.95,74099.0,70.5205,70.5864,70.4923,70.577,74099.0
2023-07-25 13:10:00,74.96,74.97,74.91,74.97,35248.0,70.5864,70.5958,70.5393,70.5958,35248.0
2023-07-25 13:15:00,74.96,75.04,74.96,74.97,47111.0,70.5864,70.6618,70.5864,70.5958,47111.0
2023-07-25 13:20:00,74.97,74.99,74.92,74.94,35132.0,70.5958,70.6147,70.5488,70.5676,35132.0
2023-07-25 13:25:00,74.95,75.0,74.92,74.96,52823.0,70.577,70.6241,70.5488,70.5864,52823.0
2023-07-25 13:30:00,74.96,74.97,74.89,74.93,61195.0,70.5864,70.5958,70.5205,70.5582,61195.0
2023-07-25 13:35:00,74.92,75.0,74.9,74.98,42014.0,70.5488,70.6241,70.5299,70.6053,42014.0
2023-07-25 13:40:00,74.99,75.02,74.95,74.98,43340.0,70.6147,70.6429,70.577,70.6053,43340.0
2023-07-25 13:45:00,74.98,75.0,74.95,74.95,54041.0,70.6053,70.6241,70.577,70.577,54041.0
2023-07-25 13:50:00,74.95,75.05,74.93,75.01,66975.0,70.577,70.6712,70.5582,70.6335,66975.0
2023-07-25 13:55:00,75.01,75.08,74.99,75.02,34713.0,70.6335,70.6994,70.6147,70.6429,34713.0
2023-07-25 14:00:00,75.02,75.04,74.95,74.97,39928.0,70.6429,70.6618,70.577,70.5958,39928.0
2023-07-25 14:05:00,74.98,74.99,74.94,74.98,34043.0,70.6053,70.6147,70.5676,70.6053,34043.0
2023-07-25 14:10:00,74.99,75.23,74.96,75.22,158003.0,70.6147,70.8407,70.5864,70.8313,158003.0
2023-07-25 14:15:00,75.23,75.41,75.22,75.39,120078.0,70.8407,71.0102,70.8313,70.9913,120078.0
2023-07-25 14:20:00,75.38,75.46,75.35,75.42,92264.0,70.9819,71.0573,70.9537,71.0196,92264.0
2023-07-25 14:25:00,75.43,75.56,75.42,75.56,125717.0,71.029,71.1514,71.0196,71.1514,125717.0
2023-07-25 14:30:00,75.56,75.66,75.55,75.65,73420.0,71.1514,71.2456,71.142,71.2362,73420.0
2023-07-25 14:35:00,75.65,75.75,75.61,75.7,86470.0,71.2362,71.3303,71.1985,71.2833,86470.0
2023-07-25 14:40:00,75.7,75.71,75.5,75.62,113490.0,71.2833,71.2927,71.0949,71.2079,113490.0
2023-07-25 14:45:00,75.62,75.62,75.42,75.42,106005.0,71.2079,71.2079,71.0196,71.0196,106005.0
2023-07-25 14:50:00,75.43,75.43,75.25,75.31,114915.0,71.029,71.029,70.8595,70.916,114915.0
2023-07-25 14:55:00,75.3,75.36,75.23,75.34,72887.0,70.9066,70.9631,70.8407,70.9443,72887.0
2023-07-25 15:00:00,75.34,75.39,75.25,75.32,88986.0,70.9443,70.9913,70.8595,70.9254,88986.0
2023-07-25 15:05:00,75.33,75.42,75.26,75.4,60809.0,70.9348,71.0196,70.8689,71.0008,60809.0
2023-07-25 15:10:00,75.4,75.42,75.3,75.31,37932.0,71.0008,71.0196,70.9066,70.916,37932.0
2023-07-25 15:15:00,75.32,75.4,75.23,75.34,100883.0,70.9254,71.0008,70.8407,70.9443,100883.0
2023-07-25 15:20:00,75.35,75.38,75.27,75.37,69038.0,70.9537,70.9819,70.8783,70.9725,69038.0
2023-07-25 15:25:00,75.38,75.45,75.37,75.41,75558.0,70.9819,71.0478,70.9725,71.0102,75558.0
2023-07-25 15:30:00,75.41,75.46,75.35,75.4,75831.0,71.0102,71.0573,70.9537,71.0008,75831.0
2023-07-25 15:35:00,75.41,75.45,75.38,75.39,77795.0,71.0102,71.0478,70.9819,70.9913,77795.0
2023-07-25 15:40:00,75.39,75.39,75.22,75.23,95815.0,70.9913,70.9913,70.8313,70.8407,95815.0
2023-07-25 15:45:00,75.23,75.28,75.2,75.27,83598.0,70.8407,70.8878,70.8124,70.8783,83598.0
2023-07-25 15:50:00,75.26,75.33,75.17,75.32,142920.0,70.8689,70.9348,70.7842,70.9254,142920.0
2023-07-25 15:55:00,75.32,75.44,75.3,75.41,478335.0,70.9254,71.0384,70.9066,71.0102,478335.0
2023-07-26 09:30:00,74.89,75.26,74.78,75.19,133437.0,70.5205,70.8689,70.4169,70.803,133437.0
2023-07-26 09:35:00,75.2,75.38,75.0,75.04,33468.0,70.8124,70.9819,70.6241,70.6618,33468.0
2023-07-26 09:40:00,75.04,75.28,75.01,75.14,38334.0,70.6618,70.8878,70.6335,70.7559,38334.0
2023-07-26 09:45:00,75.14,75.16,74.97,75.05,50173.0,70.7559,70.7748,70.5958,70.6712,50173.0
2023-07-26 09:50:00,75.04,75.15,74.97,75.12,28668.0,70.6618,70.7653,70.5958,70.7371,28668.0
2023-07-26 09:55:00,75.11,75.13,75.01,75.1,45900.0,70.7277,70.7465,70.6335,70.7183,45900.0
2023-07-26 10:00:00,75.11,75.14,75.06,75.13,46291.0,70.7277,70.7559,70.6806,70.7465,46291.0
2023-07-26 10:05:00,75.13,75.14,75.01,75.09,63328.0,70.7465,70.7559,70.6335,70.7088,63328.0
2023-07-26 10:10:00,75.1,75.14,75.05,75.08,46863.0,70.7183,70.7559,70.6712,70.6994,46863.0
2023-07-26 10:15:00,75.09,75.11,75.03,75.06,57198.0,70.7088,70.7277,70.6523,70.6806,57198.0
2023-07-26 10:20:00,75.06,75.15,75.05,75.12,43515.0,70.6806,70.7653,70.6712,70.7371,43515.0
2023-07-26 10:25:00,75.12,75.28,75.07,75.27,33009.0,70.7371,70.8878,70.69,70.8783,33009.0
2023-07-26 10:30:00,75.27,75.46,75.25,75.44,46847.0,70.8783,71.0573,70.8595,71.0384,46847.0
2023-07-26 10:35:00,75.44,75.54,75.44,75.5,40403.0,71.0384,71.1326,71.0384,71.0949,40403.0
2023-07-26 10:40:00,75.51,75.61,75.5,75.6,58481.0,71.1043,71.1985,71.0949,71.1891,58481.0
2023-07-26 10:45:00,75.61,75.89,75.61,75.88,32214.0,71.1985,71.4622,71.1985,71.4528,32214.0
2023-07-26 10:50:00,75.89,76.13,75.87,76.1,87616.0,71.4622,71.6882,71.4433,71.6599,87616.0
2023-07-26 10:55:00,76.1,76.19,75.92,75.95,173847.0,71.6599,71.7447,71.4904,71.5187,173847.0
2023-07-26 11:00:00,75.93,76.09,75.89,75.91,48538.0,71.4998,71.6505,71.4622,71.481,48538.0
2023-07-26 11:05:00,75.9,75.95,75.78,75.85,27203.0,71.4716,71.5187,71.3586,71.4245,27203.0
2023-07-26 11:10:00,75.86,75.88,75.74,75.75,20519.0,71.4339,71.4528,71.3209,71.3303,20519.0
2023-07-26 11:15:00,75.73,75.78,75.69,75.7,22130.0,71.3115,71.3586,71.2738,71.2833,22130.0
2023-07-26 11:20:00,75.72,75.87,75.71,75.77,43138.0,71.3021,71.4433,71.2927,71.3492,43138.0
2023-07-26 11:25:00,75.78,75.78,75.68,75.71,26713.0,71.3586,71.3586,71.2644,71.2927,26713.0
2023-07-26 11:30:00,75.7,75.72,75.6,75.6,20181.0,71.2833,71.3021,71.1891,71.1891,20181.0
2023-07-26 11:35:00,75.61,75.61,75.52,75.56,32986.0,71.1985,71.1985,71.1138,71.1514,32986.0
2023-07-26 11:40:00,75.56,75.58,75.51,75.53,27384.0,71.1514,71.1703,71.1043,71.1232,27384.0
2023-07-26 11:45:00,75.55,75.55,75.45,75.52,27265.0,71.142,71.142,71.0478,71.1138,27265.0
2023-07-26 11:50:00,75.53,75.57,75.46,75.48,20562.0,71.1232,71.1608,71.0573,71.0761,20562.0
2023-07-26 11:55:00,75.48,75.52,75.43,75.44,51161.0,71.0761,71.1138,71.029,71.0384,51161.0
2023-07-26 12:00:00,75.44,75.59,75.42,75.54,49503.0,71.0384,71.1797,71.0196,71.1326,49503.0
2023-07-26 12:05:00,75.54,75.64,75.54,75.63,19979.0,71.1326,71.2268,71.1326,71.2173,19979.0
2023-07-26 12:10:00,75.62,75.68,75.6,75.61,17134.0,71.2079,71.2644,71.1891,71.1985,17134.0
2023-07-26 12:15:00,75.62,75.65,75.59,75.63,18541.0,71.2079,71.2362,71.1797,71.2173,18541.0
2023-07-26 12:20:00,75.63,75.68,75.61,75.67,20677.0,71.2173,71.2644,71.1985,71.255,20677.0
2023-07-26 12:25:00,75.67,75.72,75.62,75.7,15397.0,71.255,71.3021,71.2079,71.2833,15397.0
2023-07-26 12:30:00,75.7,75.72,75.53,75.53,51025.0,71.2833,71.3021,71.1232,71.1232,51025.0
2023-07-26 12:35:00,75.53,75.58,75.47,75.5,58143.0,71.1232,71.1703,71.0667,71.0949,58143.0
2023-07-26 12:40:00,75.49,75.53,75.44,75.45,14029.0,71.0855,71.1232,71.0384,71.0478,14029.0
2023-07-26 12:45:00,75.44,75.44,75.36,75.4,18322.0,71.0384,71.0384,70.9631,71.0008,18322.0
2023-07-26 12:50:00,75.39,75.41,75.34,75.34,33284.0,70.9913,71.0102,70.9443,70.9443,33284.0
2023-07-26 12:55:00,75.32,75.38,75.29,75.37,23217.0,70.9254,70.9819,70.8972,70.9725,23217.0
2023-07-26 13:00:00,75.37,75.41,75.33,75.36,31306.0,70.9725,71.0102,70.9348,70.9631,31306.0
2023-07-26 13:05:00,75.36,75.42,75.34,75.35,14594.0,70.9631,71.0196,70.9443,70.9537,14594.0
2023-07-26 13:10:00,75.34,75.35,75.3,75.34,33603.0,70.9443,70.9537,70.9066,70.9443,33603.0
2023-07-26 13:15:00,75.35,75.37,75.31,75.31,38606.0,70.9537,70.9725,70.916,70.916,38606.0
2023-07-26 13:20:00,75.33,75.34,75.12,75.13,57998.0,70.9348,70.9443,70.7371,70.7465,57998.0
2023-07-26 13:25:00,75.14,75.23,75.12,75.18,24886.0,70.7559,70.8407,70.7371,70.7936,24886.0
2023-07-26 13:30:00,75.16,75.18,75.04,75.05,51269.0,70.7748,70.7936,70.6618,70.6712,51269.0
2023-07-26 13:35:00,75.06,75.08,75.0,75.04,38132.0,70.6806,70.6994,70.6241,70.6618,38132.0
2023-07-26 13:40:00,75.05,75.06,74.98,75.05,43091.0,70.6712,70.6806,70.6053,70.6712,43091.0
2023-07-26 13:45:00,75.05,75.07,75.02,75.03,24898.0,70.6712,70.69,70.6429,70.6523,24898.0
2023-07-26 13:50:00,75.03,75.03,74.92,74.98,34964.0,70.6523,70.6523,70.5488,70.6053,34964.0
2023-07-26 13:55:00,74.99,75.0,74.64,74.75,133000.0,70.6147,70.6241,70.2851,70.3887,133000.0
2023-07-26 14:00:00,74.77,74.88,74.67,74.69,76633.0,70.4075,70.5111,70.3133,70.3322,76633.0
2023-07-26 14:05:00,74.67,74.69,74.44,74.46,62967.0,70.3133,70.3322,70.0968,70.1156,62967.0
2023-07-26 14:10:00,74.46,74.5,74.32,74.39,216459.0,70.1156,70.1533,69.9838,70.0497,216459.0
2023-07-26 14:15:00,74.38,74.45,74.32,74.41,55720.0,70.0403,70.1062,69.9838,70.0685,55720.0
2023-07-26 14:20:00,74.4,74.54,74.4,74.44,54799.0,70.0591,70.1909,70.0591,70.0968,54799.0
2023-07-26 14:25:00,74.45,74.52,74.44,74.51,71711.0,70.1062,70.1721,70.0968,70.1627,71711.0
2023-07-26 14:30:00,74.51,74.6,74.4,74.47,86388.0,70.1627,70.2474,70.0591,70.125,86388.0
2023-07-26 14:35:00,74.47,74.77,74.45,74.75,81769.0,70.125,70.4075,70.1062,70.3887,81769.0
2023-07-26 14:40:00,74.75,74.81,74.6,74.65,76517.0,70.3887,70.4452,70.2474,70.2945,76517.0
2023-07-26 14:45:00,74.67,74.71,74.58,74.7,32182.0,70.3133,70.351,70.2286,70.3416,32182.0
2023-07-26 14:50:00,74.7,74.72,74.61,74.65,58940.0,70.3416,70.3604,70.2568,70.2945,58940.0
2023-07-26 14:55:00,74.64,74.68,74.56,74.6,38237.0,70.2851,70.3228,70.2098,70.2474,38237.0
2023-07-26 15:00:00,74.6,74.61,74.41,74.45,56647.0,70.2474,70.2568,70.0685,70.1062,56647.0
2023-07-26 15:05:00,74.45,74.46,74.15,74.15,100547.0,70.1062,70.1156,69.8237,69.8237,100547.0
2023-07-26 15:10:00,74.15,74.27,74.12,74.13,124221.0,69.8237,69.9367,69.7954,69.8049,124221.0
2023-07-26 15:15:00,74.13,74.22,74.02,74.03,115081.0,69.8049,69.8896,69.7013,69.7107,115081.0
2023-07-26 15:20:00,74.01,74.14,74.0,74.05,73703.0,69.6919,69.8143,69.6824,69.7295,73703.0
2023-07-26 15:25:00,74.05,74.13,74.02,74.13,62458.0,69.7295,69.8049,69.7013,69.8049,62458.0
2023-07-26 15:30:00,74.13,74.13,73.88,73.91,98969.0,69.8049,69.8049,69.5694,69.5977,98969.0
2023-07-26 15:35:00,73.9,74.01,73.9,74.01,75774.0,69.5883,69.6919,69.5883,69.6919,75774.0
2023-07-26 15:40:00,74.01,74.14,74.0,74.02,130975.0,69.6919,69.8143,69.6824,69.7013,130975.0
2023-07-26 15:45:00,74.02,74.17,74.01,74.14,148158.0,69.7013,69.8425,69.6919,69.8143,148158.0
2023-07-26 15:50:00,74.14,74.22,74.12,74.2,167146.0,69.8143,69.8896,69.7954,69.8708,167146.0
2023-07-26 15:55:00,74.21,74.38,74.21,74.38,443157.0,69.8802,70.0403,69.8802,70.0403,443157.0
2023-07-27 09:30:00,73.94,74.38,73.8,74.38,239535.0,69.6259,70.0403,69.4941,70.0403,239535.0
2023-07-27 09:35:00,74.37,74.79,74.29,74.78,111944.0,70.0309,70.4263,69.9555,70.4169,111944.0
2023-07-27 09:40:00,74.76,74.89,74.62,74.63,64954.0,70.3981,70.5205,70.2663,70.2757,64954.0
2023-07-27 09:45:00,74.61,74.67,74.41,74.56,122641.0,70.2568,70.3133,70.0685,70.2098,122641.0
2023-07-27 09:50:00,74.56,74.67,74.46,74.52,56298.0,70.2098,70.3133,70.1156,70.1721,56298.0
2023-07-27 09:55:00,74.52,74.58,74.44,74.51,60112.0,70.1721,70.2286,70.0968,70.1627,60112.0
2023-07-27 10:00:00,74.51,74.55,74.38,74.55,77480.0,70.1627,70.2003,70.0403,70.2003,77480.0
2023-07-27 10:05:00,74.55,74.63,74.44,74.52,57395.0,70.2003,70.2757,70.0968,70.1721,57395.0
2023-07-27 10:10:00,74.49,74.63,74.45,74.62,32231.0,70.1439,70.2757,70.1062,70.2663,32231.0
2023-07-27 10:15:00,74.62,74.62,74.38,74.48,26399.0,70.2663,70.2663,70.0403,70.1344,26399.0
2023-07-27 10:20:00,74.48,74.54,74.38,74.4,44960.0,70.1344,70.1909,70.0403,70.0591,44960.0
2023-07-27 10:25:00,74.37,74.52,74.36,74.49,77947.0,70.0309,70.1721,70.0214,70.1439,77947.0
2023-07-27 10:30:00,74.5,74.64,74.49,74.53,149729.0,70.1533,70.2851,70.1439,70.1815,149729.0
2023-07-27 10:35:00,74.52,74.79,74.5,74.72,72609.0,70.1721,70.4263,70.1533,70.3604,72609.0
2023-07-27 10:40:00,74.72,74.78,74.59,74.6,97463.0,70.3604,70.4169,70.238,70.2474,97463.0
2023-07-27 10:45:00,74.6,74.64,74.32,74.4,249744.0,70.2474,70.2851,69.9838,70.0591,249744.0
2023-07-27 10:50:00,74.41,74.46,74.35,74.41,41235.0,70.0685,70.1156,70.012,70.0685,41235.0
2023-07-27 10:55:00,74.4,74.48,74.38,74.45,68550.0,70.0591,70.1344,70.0403,70.1062,68550.0
2023-07-27 11:00:00,74.45,74.46,74.28,74.38,65916.0,70.1062,70.1156,69.9461,70.0403,65916.0
2023-07-27 11:05:00,74.39,74.5,74.37,74.39,55525.0,70.0497,70.1533,70.0309,70.0497,55525.0
2023-07-27 11:10:00,74.38,74.39,74.16,74.21,51058.0,70.0403,70.0497,69.8331,69.8802,51058.0
2023-07-27 11:15:00,74.2,74.24,74.13,74.17,32105.0,69.8708,69.9084,69.8049,69.8425,32105.0
2023-07-27 11:20:00,74.17,74.17,74.04,74.04,34683.0,69.8425,69.8425,69.7201,69.7201,34683.0
2023-07-27 11:25:00,74.03,74.06,73.93,74.0,54781.0,69.7107,69.7389,69.6165,69.6824,54781.0
2023-07-27 11:30:00,74.0,74.22,74.0,74.2,86150.0,69.6824,69.8896,69.6824,69.8708,86150.0
2023-07-27 11:35:00,74.2,74.28,74.18,74.24,30123.0,69.8708,69.9461,69.8519,69.9084,30123.0
2023-07-27 11:40:00,74.25,74.29,74.19,74.22,28691.0,69.9179,69.9555,69.8614,69.8896,28691.0
2023-07-27 11:45:00,74.21,74.23,74.08,74.14,40090.0,69.8802,69.899,69.7578,69.8143,40090.0
2023-07-27 11:50:00,74.14,74.29,74.14,74.17,47782.0,69.8143,69.9555,69.8143,69.8425,47782.0
2023-07-27 11:55:00,74.19,74.37,74.19,74.34,59959.0,69.8614,70.0309,69.8614,70.0026,59959.0
2023-07-27 12:00:00,74.35,74.4,74.31,74.33,45407.0,70.012,70.0591,69.9744,69.9932,45407.0
2023-07-27 12:05:00,74.35,74.4,74.32,74.38,99273.0,70.012,70.0591,69.9838,70.0403,99273.0
2023-07-27 12:10:00,74.36,74.52,74.33,74.47,137284.0,70.0214,70.1721,69.9932,70.125,137284.0
2023-07-27 12:15:00,74.48,74.48,74.34,74.4,64074.0,70.1344,70.1344,70.0026,70.0591,64074.0
2023-07-27 12:20:00,74.4,74.44,74.23,74.23,51539.0,70.0591,70.0968,69.899,69.899,51539.0
2023-07-27 12:25:00,74.23,74.23,74.02,74.07,49581.0,69.899,69.899,69.7013,69.7484,49581.0
2023-07-27 12:30:00,74.07,74.11,74.02,74.05,28199.0,69.7484,69.786,69.7013,69.7295,28199.0
2023-07-27 12:35:00,74.05,74.07,73.95,74.03,36678.0,69.7295,69.7484,69.6354,69.7107,36678.0
2023-07-27 12:40:00,74.03,74.07,73.91,73.91,31338.0,69.7107,69.7484,69.5977,69.5977,31338.0
2023-07-27 12:45:00,73.9,74.01,73.89,73.98,29368.0,69.5883,69.6919,69.5789,69.6636,29368.0
2023-07-27 12:50:00,73.98,74.0,73.92,73.93,33829.0,69.6636,69.6824,69.6071,69.6165,33829.0
2023-07-27 12:55:00,73.94,74.11,73.93,74.1,31907.0,69.6259,69.786,69.6165,69.7766,31907.0
2023-07-27 13:00:00,74.11,74.14,74.03,74.05,27463.0,69.786,69.8143,69.7107,69.7295,27463.0
2023-07-27 13:05:00,74.05,74.11,74.02,74.07,72264.0,69.7295,69.786,69.7013,69.7484,72264.0
2023-07-27 13:10:00,74.07,74.07,73.95,73.98,57107.0,69.7484,69.7484,69.6354,69.6636,57107.0
2023-07-27 13:15:00,73.98,73.98,73.77,73.83,57860.0,69.6636,69.6636,69.4659,69.5224,57860.0
2023-07-27 13:20:00,73.82,73.86,73.72,73.84,72591.0,69.5129,69.5506,69.4188,69.5318,72591.0
2023-07-27 13:25:00,73.83,73.86,73.7,73.72,55095.0,69.5224,69.5506,69.3999,69.4188,55095.0
2023-07-27 13:30:00,73.73,73.83,73.72,73.81,93303.0,69.4282,69.5224,69.4188,69.5035,93303.0
2023-07-27 13:35:00,73.8,73.81,73.68,73.75,42049.0,69.4941,69.5035,69.3811,69.447,42049.0
2023-07-27 13:40:00,73.75,73.8,73.72,73.78,37132.0,69.447,69.4941,69.4188,69.4753,37132.0
2023-07-27 13:45:00,73.78,73.79,73.69,73.72,35388.0,69.4753,69.4847,69.3905,69.4188,35388.0
2023-07-27 13:50:00,73.71,73.75,73.67,73.74,34963.0,69.4094,69.447,69.3717,69.4376,34963.0
2023-07-27 13:55:00,73.74,73.84,73.73,73.82,52454.0,69.4376,69.5318,69.4282,69.5129,52454.0
2023-07-27 14:00:00,73.82,73.87,73.77,73.77,74514.0,69.5129,69.56,69.4659,69.4659,74514.0
2023-07-27 14:05:00,73.77,73.77,73.63,73.76,51253.0,69.4659,69.4659,69.334,69.4564,51253.0
2023-07-27 14:10:00,73.75,73.75,73.57,73.61,67072.0,69.447,69.447,69.2775,69.3152,67072.0
2023-07-27 14:15:00,73.6,73.63,73.55,73.55,31370.0,69.3058,69.334,69.2587,69.2587,31370.0
2023-07-27 14:20:00,73.55,73.74,73.55,73.65,50344.0,69.2587,69.4376,69.2587,69.3529,50344.0
2023-07-27 14:25:00,73.65,73.67,73.56,73.57,66494.0,69.3529,69.3717,69.2681,69.2775,66494.0
2023-07-27 14:30:00,73.58,73.61,73.45,73.48,68278.0,69.2869,69.3152,69.1645,69.1928,68278.0
2023-07-27 14:35:00,73.48,73.49,73.4,73.48,52255.0,69.1928,69.2022,69.1174,69.1928,52255.0
2023-07-27 14:40:00,73.48,73.53,73.46,73.53,60003.0,69.1928,69.2399,69.1739,69.2399,60003.0
2023-07-27 14:45:00,73.53,73.55,73.48,73.53,48316.0,69.2399,69.2587,69.1928,69.2399,48316.0
2023-07-27 14:50:00,73.52,73.56,73.49,73.53,70120.0,69.2304,69.2681,69.2022,69.2399,70120.0
2023-07-27 14:55:00,73.53,73.58,73.48,73.51,132690.0,69.2399,69.2869,69.1928,69.221,132690.0
2023-07-27 15:00:00,73.51,73.57,73.5,73.53,85612.0,69.221,69.2775,69.2116,69.2399,85612.0
2023-07-27 15:05:00,73.52,73.57,73.48,73.56,81205.0,69.2304,69.2775,69.1928,69.2681,81205.0
2023-07-27 15:10:00,73.56,73.58,73.51,73.58,70865.0,69.2681,69.2869,69.221,69.2869,70865.0
2023-07-27 15:15:00,73.57,73.64,73.55,73.58,133513.0,69.2775,69.3434,69.2587,69.2869,133513.0
2023-07-27 15:20:00,73.57,73.61,73.48,73.59,107960.0,69.2775,69.3152,69.1928,69.2964,107960.0
2023-07-27 15:25:00,73.58,73.61,73.55,73.56,92967.0,69.2869,69.3152,69.2587,69.2681,92967.0
2023-07-27 15:30:00,73.56,73.6,73.52,73.53,70509.0,69.2681,69.3058,69.2304,69.2399,70509.0
2023-07-27 15:35:00,73.53,73.57,73.44,73.48,122169.0,69.2399,69.2775,69.1551,69.1928,122169.0
2023-07-27 15:40:00,73.48,73.55,73.45,73.5,136940.0,69.1928,69.2587,69.1645,69.2116,136940.0
2023-07-27 15:45:00,73.5,73.53,73.4,73.43,350710.0,69.2116,69.2399,69.1174,69.1457,350710.0
2023-07-27 15:50:00,73.42,73.45,73.28,73.31,586166.0,69.1363,69.1645,69.0044,69.0327,586166.0
2023-07-27 15:55:00,73.32,73.34,73.19,73.25,693538.0,69.0421,69.0609,68.9197,68.9762,693538.0
2023-07-28 09:30:00,73.75,74.16,73.65,74.07,133094.0,69.447,69.8331,69.3529,69.7484,133094.0
2023-07-28 09:35:00,74.09,74.35,74.05,74.3,74410.0,69.7672,70.012,69.7295,69.9649,74410.0
2023-07-28 09:40:00,74.31,74.38,73.98,74.01,80877.0,69.9744,70.0403,69.6636,69.6919,80877.0
2023-07-28 09:45:00,73.98,74.03,73.79,73.98,28240.0,69.6636,69.7107,69.4847,69.6636,28240.0
2023-07-28 09:50:00,73.99,74.1,73.88,73.95,43848.0,69.673,69.7766,69.5694,69.6354,43848.0
2023-07-28 09:55:00,73.96,74.01,73.88,73.88,26740.0,69.6448,69.6919,69.5694,69.5694,26740.0
2023-07-28 10:00:00,73.87,74.05,73.81,74.01,61820.0,69.56,69.7295,69.5035,69.6919,61820.0
2023-07-28 10:05:00,74.0,74.14,73.98,74.05,55116.0,69.6824,69.8143,69.6636,69.7295,55116.0
2023-07-28 10:10:00,74.06,74.07,73.91,74.05,55536.0,69.7389,69.7484,69.5977,69.7295,55536.0
2023-07-28 10:15:00,74.03,74.1,73.87,73.91,45939.0,69.7107,69.7766,69.56,69.5977,45939.0
2023-07-28 10:20:00,73.91,74.0,73.76,73.8,32065.0,69.5977,69.6824,69.4564,69.4941,32065.0
2023-07-28 10:25:00,73.8,73.88,73.65,73.88,96382.0,69.4941,69.5694,69.3529,69.5694,96382.0
2023-07-28 10:30:00,73.86,73.86,73.63,73.65,67584.0,69.5506,69.5506,69.334,69.3529,67584.0
2023-07-28 10:35:00,73.65,73.66,73.51,73.53,50093.0,69.3529,69.3623,69.221,69.2399,50093.0
2023-07-28 10:40:00,73.52,73.55,73.36,73.38,28765.0,69.2304,69.2587,69.0798,69.0986,28765.0
2023-07-28 10:45:00,73.35,73.43,73.28,73.42,54155.0,69.0704,69.1457,69.0044,69.1363,54155.0
2023-07-28 10:50:00,73.43,73.48,73.38,73.41,27272.0,69.1457,69.1928,69.0986,69.1269,27272.0
2023-07-28 10:55:00,73.4,73.46,73.37,73.38,20961.0,69.1174,69.1739,69.0892,69.0986,20961.0
2023-07-28 11:00:00,73.37,73.46,73.28,73.45,26716.0,69.0892,69.1739,69.0044,69.1645,26716.0
2023-07-28 11:05:00,73.46,73.5,73.36,73.4,21214.0,69.1739,69.2116,69.0798,69.1174,21214.0
2023-07-28 11:10:00,73.37,73.41,73.28,73.31,25624.0,69.0892,69.1269,69.0044,69.0327,25624.0
2023-07-28 11:15:00,73.31,73.39,73.3,73.33,28418.0,69.0327,69.108,69.0233,69.0515,28418.0
2023-07-28 11:20:00,73.31,73.43,73.3,73.37,27463.0,69.0327,69.1457,69.0233,69.0892,27463.0
2023-07-28 11:25:00,73.37,73.4,73.33,73.37,26175.0,69.0892,69.1174,69.0515,69.0892,26175.0
2023-07-28 11:30:00,73.38,73.41,73.22,73.23,36677.0,69.0986,69.1269,68.9479,68.9574,36677.0
2023-07-28 11:35:00,73.23,73.29,73.21,73.23,32042.0,68.9574,69.0139,68.9385,68.9574,32042.0
2023-07-28 11:40:00,73.25,73.31,73.21,73.26,20227.0,68.9762,69.0327,68.9385,68.9856,20227.0
2023-07-28 11:45:00,73.27,73.31,73.15,73.16,39804.0,68.995,69.0327,68.882,68.8915,39804.0
2023-07-28 11:50:00,73.16,73.16,72.97,72.97,47332.0,68.8915,68.8915,68.7125,68.7125,47332.0
2023-07-28 11:55:00,72.97,73.03,72.92,73.02,37696.0,68.7125,68.769,68.6655,68.7596,37696.0
2023-07-28 12:00:00,73.02,73.02,72.91,73.0,30020.0,68.7596,68.7596,68.656,68.7408,30020.0
2023-07-28 12:05:00,73.01,73.01,72.91,72.92,19054.0,68.7502,68.7502,68.656,68.6655,19054.0
2023-07-28 12:10:00,72.93,73.01,72.91,72.93,39939.0,68.6749,68.7502,68.656,68.6749,39939.0
2023-07-28 12:15:00,72.94,72.95,72.8,72.81,36189.0,68.6843,68.6937,68.5525,68.5619,36189.0
2023-07-28 12:20:00,72.81,72.83,72.76,72.78,30220.0,68.5619,68.5807,68.5148,68.5336,30220.0
2023-07-28 12:25:00,72.78,72.86,72.72,72.82,47325.0,68.5336,68.609,68.4771,68.5713,47325.0
2023-07-28 12:30:00,72.81,72.95,72.8,72.93,34533.0,68.5619,68.6937,68.5525,68.6749,34533.0
2023-07-28 12:35:00,72.93,73.0,72.91,72.96,40229.0,68.6749,68.7408,68.656,68.7031,40229.0
2023-07-28 12:40:00,72.95,72.99,72.93,72.98,26572.0,68.6937,68.7314,68.6749,68.722,26572.0
2023-07-28 12:45:00,72.98,72.98,72.9,72.96,25907.0,68.722,68.722,68.6466,68.7031,25907.0
2023-07-28 12:50:00,72.97,73.02,72.96,73.0,17419.0,68.7125,68.7596,68.7031,68.7408,17419.0
2023-07-28 12:55:00,73.0,73.01,72.92,72.96,29282.0,68.7408,68.7502,68.6655,68.7031,29282.0
2023-07-28 13:00:00,72.96,73.0,72.93,72.98,25784.0,68.7031,68.7408,68.6749,68.722,25784.0
2023-07-28 13:05:00,72.98,72.99,72.92,72.96,27113.0,68.722,68.7314,68.6655,68.7031,27113.0
2023-07-28 13:10:00,72.96,72.99,72.95,72.96,26108.0,68.7031,68.7314,68.6937,68.7031,26108.0
2023-07-28 13:15:00,72.95,72.98,72.9,72.91,36689.0,68.6937,68.722,68.6466,68.656,36689.0
2023-07-28 13:20:00,72.91,72.91,72.77,72.79,62400.0,68.656,68.656,68.5242,68.543,62400.0
2023-07-28 13:25:00,72.79,72.79,72.64,72.64,42697.0,68.543,68.543,68.4018,68.4018,42697.0
2023-07-28 13:30:00,72.65,72.71,72.51,72.52,47109.0,68.4112,68.4677,68.2794,68.2888,47109.0
2023-07-28 13:35:00,72.53,72.55,72.48,72.5,41985.0,68.2982,68.317,68.2511,68.27,41985.0
2023-07-28 13:40:00,72.5,72.61,72.48,72.56,58651.0,68.27,68.3735,68.2511,68.3265,58651.0
2023-07-28 13:45:00,72.56,72.63,72.56,72.62,41241.0,68.3265,68.3924,68.3265,68.383,41241.0
2023-07-28 13:50:00,72.63,72.67,72.62,72.65,24956.0,68.3924,68.43,68.383,68.4112,24956.0
2023-07-28 13:55:00,72.65,72.7,72.65,72.68,35624.0,68.4112,68.4583,68.4112,68.4395,35624.0
2023-07-28 14:00:00,72.68,72.73,72.67,72.7,26731.0,68.4395,68.4865,68.43,68.4583,26731.0
2023-07-28 14:05:00,72.71,72.79,72.71,72.78,32354.0,68.4677,68.543,68.4677,68.5336,32354.0
2023-07-28 14:10:00,72.78,72.83,72.76,72.8,29293.0,68.5336,68.5807,68.5148,68.5525,29293.0
2023-07-28 14:15:00,72.8,72.89,72.8,72.89,20204.0,68.5525,68.6372,68.5525,68.6372,20204.0
2023-07-28 14:20:00,72.89,72.94,72.86,72.87,20800.0,68.6372,68.6843,68.609,68.6184,20800.0
2023-07-28 14:25:00,72.88,72.96,72.87,72.94,19970.0,68.6278,68.7031,68.6184,68.6843,19970.0
2023-07-28 14:30:00,72.94,73.06,72.91,73.05,37841.0,68.6843,68.7973,68.656,68.7879,37841.0
2023-07-28 14:35:00,73.06,73.11,73.02,73.11,58799.0,68.7973,68.8444,68.7596,68.8444,58799.0
2023-07-28 14:40:00,73.11,73.13,73.06,73.1,48750.0,68.8444,68.8632,68.7973,68.835,48750.0
2023-07-28 14:45:00,73.09,73.12,73.05,73.08,51644.0,68.8255,68.8538,68.7879,68.8161,51644.0
2023-07-28 14:50:00,73.08,73.12,73.05,73.05,34835.0,68.8161,68.8538,68.7879,68.7879,34835.0
2023-07-28 14:55:00,73.05,73.08,73.03,73.06,40616.0,68.7879,68.8161,68.769,68.7973,40616.0
2023-07-28 15:00:00,73.06,73.09,73.05,73.06,40007.0,68.7973,68.8255,68.7879,68.7973,40007.0
2023-07-28 15:05:00,73.05,73.07,73.02,73.03,42525.0,68.7879,68.8067,68.7596,68.769,42525.0
2023-07-28 15:10:00,73.03,73.11,73.03,73.09,40777.0,68.769,68.8444,68.769,68.8255,40777.0
2023-07-28 15:15:00,73.09,73.21,73.09,73.14,57513.0,68.8255,68.9385,68.8255,68.8726,57513.0
2023-07-28 15:20:00,73.14,73.15,73.04,73.09,53648.0,68.8726,68.882,68.7785,68.8255,53648.0
2023-07-28 15:25:00,73.09,73.13,73.06,73.09,50776.0,68.8255,68.8632,68.7973,68.8255,50776.0
2023-07-28 15:30:00,73.09,73.12,73.04,73.06,91903.0,68.8255,68.8538,68.7785,68.7973,91903.0
2023-07-28 15:35:00,73.07,73.16,73.07,73.11,72275.0,68.8067,68.8915,68.8067,68.8444,72275.0
2023-07-28 15:40:00,73.11,73.12,72.96,73.0,94366.0,68.8444,68.8538,68.7031,68.7408,94366.0
2023-07-28 15:45:00,73.01,73.01,72.87,72.87,108368.0,68.7502,68.7502,68.6184,68.6184,108368.0
2023-07-28 15:50:00,72.86,73.0,72.85,72.97,224009.0,68.609,68.7408,68.5995,68.7125,224009.0
2023-07-28 15:55:00,72.97,72.98,72.84,72.85,393248.0,68.7125,68.722,68.5901,68.5995,393248.0
2023-07-31 09:30:00,73.4,73.79,73.29,73.7,214813.0,69.1174,69.4847,69.0139,69.3999,214813.0
2023-07-31 09:35:00,73.72,74.13,73.69,74.09,192647.0,69.4188,69.8049,69.3905,69.7672,192647.0
2023-07-31 09:40:00,74.1,74.34,73.93,73.95,136950.0,69.7766,70.0026,69.6165,69.6354,136950.0
2023-07-31 09:45:00,73.95,74.28,73.8,74.23,77468.0,69.6354,69.9461,69.4941,69.899,77468.0
2023-07-31 09:50:00,74.23,74.39,74.2,74.34,103999.0,69.899,70.0497,69.8708,70.0026,103999.0
2023-07-31 09:55:00,74.34,74.48,74.15,74.22,106547.0,70.0026,70.1344,69.8237,69.8896,106547.0
2023-07-31 10:00:00,74.22,74.29,74.07,74.09,71097.0,69.8896,69.9555,69.7484,69.7672,71097.0
2023-07-31 10:05:00,74.1,74.19,73.96,73.98,102818.0,69.7766,69.8614,69.6448,69.6636,102818.0
2023-07-31 10:10:00,73.99,74.02,73.78,73.8,46802.0,69.673,69.7013,69.4753,69.4941,46802.0
2023-07-31 10:15:00,73.79,73.97,73.72,73.87,48698.0,69.4847,69.6542,69.4188,69.56,48698.0
2023-07-31 10:20:00,73.86,73.88,73.74,73.84,74739.0,69.5506,69.5694,69.4376,69.5318,74739.0
2023-07-31 10:25:00,73.86,74.04,73.85,73.98,42883.0,69.5506,69.7201,69.5412,69.6636,42883.0
2023-07-31 10:30:00,73.97,74.06,73.94,73.98,50380.0,69.6542,69.7389,69.6259,69.6636,50380.0
2023-07-31 10:35:00,73.98,73.99,73.81,73.88,38782.0,69.6636,69.673,69.5035,69.5694,38782.0
2023-07-31 10:40:00,73.88,73.96,73.87,73.91,31249.0,69.5694,69.6448,69.56,69.5977,31249.0
2023-07-31 10:45:00,73.93,73.93,73.84,73.86,38054.0,69.6165,69.6165,69.5318,69.5506,38054.0
2023-07-31 10:50:00,73.86,73.95,73.83,73.84,28697.0,69.5506,69.6354,69.5224,69.5318,28697.0
2023-07-31 10:55:00,73.82,73.94,73.81,73.89,43821.0,69.5129,69.6259,69.5035,69.5789,43821.0
2023-07-31 11:00:00,73.89,73.9,73.58,73.61,49779.0,69.5789,69.5883,69.2869,69.3152,49779.0
2023-07-31 11:05:00,73.6,73.71,73.5,73.69,38199.0,69.3058,69.4094,69.2116,69.3905,38199.0
2023-07-31 11:10:00,73.7,73.72,73.49,73.49,41329.0,69.3999,69.4188,69.2022,69.2022,41329.0
2023-07-31 11:15:00,73.5,73.71,73.48,73.63,33304.0,69.2116,69.4094,69.1928,69.334,33304.0
2023-07-31 11:20:00,73.62,73.65,73.5,73.51,22106.0,69.3246,69.3529,69.2116,69.221,22106.0
2023-07-31 11:25:00,73.52,73.63,73.52,73.59,34407.0,69.2304,69.334,69.2304,69.2964,34407.0
2023-07-31 11:30:00,73.6,73.6,73.5,73.53,30070.0,69.3058,69.3058,69.2116,69.2399,30070.0
2023-07-31 11:35:00,73.54,73.61,73.54,73.6,37421.0,69.2493,69.3152,69.2493,69.3058,37421.0
2023-07-31 11:40:00,73.59,73.59,73.46,73.48,59830.0,69.2964,69.2964,69.1739,69.1928,59830.0
2023-07-31 11:45:00,73.48,73.54,73.47,73.52,84903.0,69.1928,69.2493,69.1834,69.2304,84903.0
2023-07-31 11:50:00,73.53,73.64,73.53,73.6,38647.0,69.2399,69.3434,69.2399,69.3058,38647.0
2023-07-31 11:55:00,73.59,73.72,73.59,73.63,196781.0,69.2964,69.4188,69.2964,69.334,196781.0
2023-07-31 12:00:00,73.64,73.68,73.6,73.64,17453.0,69.3434,69.3811,69.3058,69.3434,17453.0
2023-07-31 12:05:00,73.64,73.64,73.54,73.58,17380.0,69.3434,69.3434,69.2493,69.2869,17380.0
2023-07-31 12:10:00,73.57,73.65,73.55,73.6,34023.0,69.2775,69.3529,69.2587,69.3058,34023.0
2023-07-31 12:15:00,73.6,73.67,73.59,73.63,56990.0,69.3058,69.3717,69.2964,69.334,56990.0
2023-07-31 12:20:00,73.63,73.65,73.56,73.64,23273.0,69.334,69.3529,69.2681,69.3434,23273.0
2023-07-31 12:25:00,73.65,73.7,73.62,73.64,23793.0,69.3529,69.3999,69.3246,69.3434,23793.0
2023-07-31 12:30:00,73.62,73.65,73.56,73.59,40448.0,69.3246,69.3529,69.2681,69.2964,40448.0
2023-07-31 12:35:00,73.59,73.63,73.5,73.53,21208.0,69.2964,69.334,69.2116,69.2399,21208.0
2023-07-31 12:40:00,73.53,73.54,73.47,73.53,14987.0,69.2399,69.2493,69.1834,69.2399,14987.0
2023-07-31 12:45:00,73.53,73.54,73.4,73.41,24940.0,69.2399,69.2493,69.1174,69.1269,24940.0
2023-07-31 12:50:00,73.41,73.48,73.39,73.46,42197.0,69.1269,69.1928,69.108,69.1739,42197.0
2023-07-31 12:55:00,73.47,73.48,73.39,73.42,16041.0,69.1834,69.1928,69.108,69.1363,16041.0
2023-07-31 13:00:00,73.43,73.43,73.29,73.38,35298.0,69.1457,69.1457,69.0139,69.0986,35298.0
2023-07-31 13:05:00,73.39,73.51,73.38,73.49,52824.0,69.108,69.221,69.0986,69.2022,52824.0
2023-07-31 13:10:00,73.5,73.57,73.5,73.53,17066.0,69.2116,69.2775,69.2116,69.2399,17066.0
2023-07-31 13:15:00,73.54,73.57,73.48,73.56,50077.0,69.2493,69.2775,69.1928,69.2681,50077.0
2023-07-31 13:20:00,73.56,73.59,73.51,73.52,32472.0,69.2681,69.2964,69.221,69.2304,32472.0
2023-07-31 13:25:00,73.52,73.56,73.48,73.55,25091.0,69.2304,69.2681,69.1928,69.2587,25091.0
2023-07-31 13:30:00,73.55,73.58,73.52,73.52,18539.0,69.2587,69.2869,69.2304,69.2304,18539.0
2023-07-31 13:35:00,73.53,73.55,73.48,73.51,16189.0,69.2399,69.2587,69.1928,69.221,16189.0
2023-07-31 13:40:00,73.51,73.57,73.5,73.5,44747.0,69.221,69.2775,69.2116,69.2116,44747.0
2023-07-31 13:45:00,73.5,73.53,73.5,73.52,21485.0,69.2116,69.2399,69.2116,69.2304,21485.0
2023-07-31 13:50:00,73.52,73.52,73.43,73.45,21144.0,69.2304,69.2304,69.1457,69.1645,21144.0
2023-07-31 13:55:00,73.45,73.49,73.43,73.43,31082.0,69.1645,69.2022,69.1457,69.1457,31082.0
2023-07-31 14:00:00,73.43,73.45,73.3,73.31,20195.0,69.1457,69.1645,69.0233,69.0327,20195.0
2023-07-31 14:05:00,73.31,73.41,73.29,73.29,74789.0,69.0327,69.1269,69.0139,69.0139,74789.0
2023-07-31 14:10:00,73.29,73.44,73.26,73.42,18979.0,69.0139,69.1551,68.9856,69.1363,18979.0
2023-07-31 14:15:00,73.42,73.45,73.4,73.42,34370.0,69.1363,69.1645,69.1174,69.1363,34370.0
2023-07-31 14:20:00,73.41,73.46,73.39,73.44,35931.0,69.1269,69.1739,69.108,69.1551,35931.0
2023-07-31 14:25:00,73.44,73.48,73.42,73.46,16166.0,69.1551,69.1928,69.1363,69.1739,16166.0
2023-07-31 14:30:00,73.45,73.47,73.39,73.42,25025.0,69.1645,69.1834,69.108,69.1363,25025.0
2023-07-31 14:35:00,73.42,73.46,73.37,73.39,30607.0,69.1363,69.1739,69.0892,69.108,30607.0
2023-07-31 14:40:00,73.39,73.47,73.37,73.45,53109.0,69.108,69.1834,69.0892,69.1645,53109.0
2023-07-31 14:45:00,73.44,73.47,73.37,73.37,60974.0,69.1551,69.1834,69.0892,69.0892,60974.0
2023-07-31 14:50:00,73.38,73.41,73.33,73.34,105826.0,69.0986,69.1269,69.0515,69.0609,105826.0
2023-07-31 14:55:00,73.34,73.35,73.21,73.22,36266.0,69.0609,69.0704,68.9385,68.9479,36266.0
2023-07-31 15:00:00,73.23,73.3,73.21,73.23,49188.0,68.9574,69.0233,68.9385,68.9574,49188.0
2023-07-31 15:05:00,73.22,73.25,73.18,73.22,54903.0,68.9479,68.9762,68.9103,68.9479,54903.0
2023-07-31 15:10:00,73.23,73.23,73.07,73.12,42139.0,68.9574,68.9574,68.8067,68.8538,42139.0
2023-07-31 15:15:00,73.12,73.16,73.11,73.14,41670.0,68.8538,68.8915,68.8444,68.8726,41670.0
2023-07-31 15:20:00,73.15,73.16,73.09,73.11,55949.0,68.882,68.8915,68.8255,68.8444,55949.0
2023-07-31 15:25:00,73.1,73.12,73.05,73.08,48999.0,68.835,68.8538,68.7879,68.8161,48999.0
2023-07-31 15:30:00,73.08,73.2,73.07,73.09,49461.0,68.8161,68.9291,68.8067,68.8255,49461.0
2023-07-31 15:35:00,73.09,73.11,73.04,73.05,60883.0,68.8255,68.8444,68.7785,68.7879,60883.0
2023-07-31 15:40:00,73.06,73.14,73.04,73.13,80469.0,68.7973,68.8726,68.7785,68.8632,80469.0
2023-07-31 15:45:00,73.13,73.16,73.04,73.13,103557.0,68.8632,68.8915,68.7785,68.8632,103557.0
2023-07-31 15:50:00,73.12,73.28,73.07,73.2,218464.0,68.8538,69.0044,68.8067,68.9291,218464.0
2023-07-31 15:55:00,73.19,73.34,73.14,73.29,950600.0,68.9197,69.0609,68.8726,69.0139,950600.0
2023-08-01 09:30:00,73.32,73.78,73.31,73.44,162619.0,69.0421,69.4753,69.0327,69.1551,162619.0
2023-08-01 09:35:00,73.44,73.81,73.4,73.74,56645.0,69.1551,69.5035,69.1174,69.4376,56645.0
2023-08-01 09:40:00,73.73,73.8,73.4,73.44,55313.0,69.4282,69.4941,69.1174,69.1551,55313.0
2023-08-01 09:45:00,73.45,73.49,73.3,73.39,31150.0,69.1645,69.2022,69.0233,69.108,31150.0
2023-08-01 09:50:00,73.39,73.55,73.36,73.55,27172.0,69.108,69.2587,69.0798,69.2587,27172.0
2023-08-01 09:55:00,73.54,73.62,73.45,73.6,37853.0,69.2493,69.3246,69.1645,69.3058,37853.0
2023-08-01 10:00:00,73.6,73.72,73.49,73.63,51607.0,69.3058,69.4188,69.2022,69.334,51607.0
2023-08-01 10:05:00,73.64,73.64,73.46,73.53,83992.0,69.3434,69.3434,69.1739,69.2399,83992.0
2023-08-01 10:10:00,73.52,73.64,73.41,73.52,85113.0,69.2304,69.3434,69.1269,69.2304,85113.0
2023-08-01 10:15:00,73.5,73.6,73.42,73.59,55775.0,69.2116,69.3058,69.1363,69.2964,55775.0
2023-08-01 10:20:00,73.59,73.75,73.59,73.71,69252.0,69.2964,69.447,69.2964,69.4094,69252.0
2023-08-01 10:25:00,73.7,73.79,73.62,73.67,61358.0,69.3999,69.4847,69.3246,69.3717,61358.0
2023-08-01 10:30:00,73.67,73.71,73.48,73.51,51686.0,69.3717,69.4094,69.1928,69.221,51686.0
2023-08-01 10:35:00,73.5,73.5,73.32,73.32,38420.0,69.2116,69.2116,69.0421,69.0421,38420.0
2023-08-01 10:40:00,73.33,73.42,73.33,73.37,68163.0,69.0515,69.1363,69.0515,69.0892,68163.0
2023-08-01 10:45:00,73.38,73.41,73.24,73.26,41184.0,69.0986,69.1269,68.9668,68.9856,41184.0
2023-08-01 10:50:00,73.26,73.34,73.19,73.27,48764.0,68.9856,69.0609,68.9197,68.995,48764.0
2023-08-01 10:55:00,73.28,73.28,73.22,73.24,32495.0,69.0044,69.0044,68.9479,68.9668,32495.0
2023-08-01 11:00:00,73.23,73.25,73.03,73.15,36573.0,68.9574,68.9762,68.769,68.882,36573.0
2023-08-01 11:05:00,73.14,73.21,73.04,73.05,33859.0,68.8726,68.9385,68.7785,68.7879,33859.0
2023-08-01 11:10:00,73.05,73.11,73.01,73.01,56694.0,68.7879,68.8444,68.7502,68.7502,56694.0
2023-08-01 11:15:00,73.02,73.03,72.9,73.0,42282.0,68.7596,68.769,68.6466,68.7408,42282.0
2023-08-01 11:20:00,72.98,72.99,72.88,72.9,28310.0,68.722,68.7314,68.6278,68.6466,28310.0
2023-08-01 11:25:00,72.89,72.89,72.77,72.81,39017.0,68.6372,68.6372,68.5242,68.5619,39017.0
2023-08-01 11:30:00,72.82,72.9,72.74,72.81,41197.0,68.5713,68.6466,68.496,68.5619,41197.0
2023-08-01 11:35:00,72.8,72.81,72.73,72.76,49305.0,68.5525,68.5619,68.4865,68.5148,49305.0
2023-08-01 11:40:00,72.75,72.92,72.72,72.85,87842.0,68.5054,68.6655,68.4771,68.5995,87842.0
2023-08-01 11:45:00,72.84,72.85,72.65,72.68,47358.0,68.5901,68.5995,68.4112,68.4395,47358.0
2023-08-01 11:50:00,72.69,72.69,72.5,72.58,84032.0,68.4489,68.4489,68.27,68.3453,84032.0
2023-08-01 11:55:00,72.59,72.68,72.58,72.61,46495.0,68.3547,68.4395,68.3453,68.3735,46495.0
2023-08-01 12:00:00,72.63,72.7,72.62,72.64,20034.0,68.3924,68.4583,68.383,68.4018,20034.0
2023-08-01 12:05:00,72.64,72.65,72.56,72.63,50987.0,68.4018,68.4112,68.3265,68.3924,50987.0
2023-08-01 12:10:00,72.63,72.64,72.54,72.62,19338.0,68.3924,68.4018,68.3076,68.383,19338.0
2023-08-01 12:15:00,72.62,72.62,72.53,72.58,78492.0,68.383,68.383,68.2982,68.3453,78492.0
2023-08-01 12:20:00,72.59,72.62,72.54,72.61,38740.0,68.3547,68.383,68.3076,68.3735,38740.0
2023-08-01 12:25:00,72.62,72.71,72.62,72.67,34789.0,68.383,68.4677,68.383,68.43,34789.0
2023-08-01 12:30:00,72.65,72.67,72.61,72.63,23725.0,68.4112,68.43,68.3735,68.3924,23725.0
2023-08-01 12:35:00,72.63,72.63,72.58,72.61,17982.0,68.3924,68.3924,68.3453,68.3735,17982.0
2023-08-01 12:40:00,72.6,72.65,72.59,72.64,14851.0,68.3641,68.4112,68.3547,68.4018,14851.0
2023-08-01 12:45:00,72.64,72.78,72.63,72.72,50342.0,68.4018,68.5336,68.3924,68.4771,50342.0
2023-08-01 12:50:00,72.72,72.76,72.68,72.75,30568.0,68.4771,68.5148,68.4395,68.5054,30568.0
2023-08-01 12:55:00,72.75,72.76,72.68,72.7,23153.0,68.5054,68.5148,68.4395,68.4583,23153.0
2023-08-01 13:00:00,72.7,72.71,72.61,72.67,32655.0,68.4583,68.4677,68.3735,68.43,32655.0
2023-08-01 13:05:00,72.66,72.68,72.62,72.64,18632.0,68.4206,68.4395,68.383,68.4018,18632.0
2023-08-01 13:10:00,72.65,72.69,72.62,72.69,23474.0,68.4112,68.4489,68.383,68.4489,23474.0
2023-08-01 13:15:00,72.69,72.69,72.59,72.62,24532.0,68.4489,68.4489,68.3547,68.383,24532.0
2023-08-01 13:20:00,72.61,72.69,72.59,72.64,42130.0,68.3735,68.4489,68.3547,68.4018,42130.0
2023-08-01 13:25:00,72.63,72.66,72.57,72.59,27857.0,68.3924,68.4206,68.3359,68.3547,27857.0
2023-08-01 13:30:00,72.6,72.61,72.55,72.6,25536.0,68.3641,68.3735,68.317,68.3641,25536.0
2023-08-01 13:35:00,72.61,72.67,72.56,72.63,48760.0,68.3735,68.43,68.3265,68.3924,48760.0
2023-08-01 13:40:00,72.63,72.68,72.62,72.68,28199.0,68.3924,68.4395,68.383,68.4395,28199.0
2023-08-01 13:45:00,72.67,72.67,72.62,72.66,22722.0,68.43,68.43,68.383,68.4206,22722.0
2023-08-01 13:50:00,72.67,72.68,72.64,72.65,21227.0,68.43,68.4395,68.4018,68.4112,21227.0
2023-08-01 13:55:00,72.64,72.64,72.53,72.54,22439.0,68.4018,68.4018,68.2982,68.3076,22439.0
2023-08-01 14:00:00,72.55,72.64,72.54,72.59,19383.0,68.317,68.4018,68.3076,68.3547,19383.0
2023-08-01 14:05:00,72.58,72.65,72.55,72.62,29510.0,68.3453,68.4112,68.317,68.383,29510.0
2023-08-01 14:10:00,72.62,72.64,72.6,72.61,43638.0,68.383,68.4018,68.3641,68.3735,43638.0
2023-08-01 14:15:00,72.61,72.67,72.6,72.63,42494.0,68.3735,68.43,68.3641,68.3924,42494.0
2023-08-01 14:20:00,72.63,72.73,72.62,72.73,124919.0,68.3924,68.4865,68.383,68.4865,124919.0
2023-08-01 14:25:00,72.73,72.74,72.6,72.63,46740.0,68.4865,68.496,68.3641,68.3924,46740.0
2023-08-01 14:30:00,72.63,72.71,72.6,72.67,36310.0,68.3924,68.4677,68.3641,68.43,36310.0
2023-08-01 14:35:00,72.67,72.7,72.66,72.68,22744.0,68.43,68.4583,68.4206,68.4395,22744.0
2023-08-01 14:40:00,72.68,72.69,72.6,72.62,30381.0,68.4395,68.4489,68.3641,68.383,30381.0
2023-08-01 14:45:00,72.63,72.68,72.62,72.64,16410.0,68.3924,68.4395,68.383,68.4018,16410.0
2023-08-01 14:50:00,72.65,72.65,72.5,72.57,83556.0,68.4112,68.4112,68.27,68.3359,83556.0
2023-08-01 14:55:00,72.57,72.63,72.5,72.56,102844.0,68.3359,68.3924,68.27,68.3265,102844.0
2023-08-01 15:00:00,72.56,72.58,72.45,72.51,98812.0,68.3265,68.3453,68.2229,68.2794,98812.0
2023-08-01 15:05:00,72.49,72.53,72.45,72.51,46728.0,68.2605,68.2982,68.2229,68.2794,46728.0
2023-08-01 15:10:00,72.51,72.53,72.45,72.45,37129.0,68.2794,68.2982,68.2229,68.2229,37129.0
2023-08-01 15:15:00,72.46,72.48,72.37,72.38,62337.0,68.2323,68.2511,68.1475,68.157,62337.0
2023-08-01 15:20:00,72.38,72.38,72.15,72.21,176523.0,68.157,68.157,67.9404,67.9969,176523.0
2023-08-01 15:25:00,72.22,72.38,72.18,72.38,88738.0,68.0063,68.157,67.9686,68.157,88738.0
2023-08-01 15:30:00,72.39,72.42,72.21,72.22,117332.0,68.1664,68.1946,67.9969,68.0063,117332.0
2023-08-01 15:35:00,72.2,72.24,72.13,72.23,133390.0,67.9875,68.0251,67.9215,68.0157,133390.0
2023-08-01 15:40:00,72.22,72.29,72.15,72.28,105832.0,68.0063,68.0722,67.9404,68.0628,105832.0
2023-08-01 15:45:00,72.28,72.45,72.19,72.45,109562.0,68.0628,68.2229,67.978,68.2229,109562.0
2023-08-01 15:50:00,72.45,72.49,72.27,72.28,236992.0,68.2229,68.2605,68.0534,68.0628,236992.0
2023-08-01 15:55:00,72.28,72.28,72.09,72.17,402641.0,68.0628,68.0628,67.8839,67.9592,402641.0
2023-08-02 09:30:00,71.51,71.91,71.5,71.63,306807.0,67.3377,67.7144,67.3283,67.4507,306807.0
2023-08-02 09:35:00,71.66,71.9,71.54,71.88,79522.0,67.479,67.705,67.366,67.6861,79522.0
2023-08-02 09:40:00,71.89,72.17,71.79,72.1,80366.0,67.6955,67.9592,67.6014,67.8933,80366.0
2023-08-02 09:45:00,72.09,72.16,71.87,71.94,46840.0,67.8839,67.9498,67.6767,67.7426,46840.0
2023-08-02 09:50:00,71.93,72.19,71.88,72.16,59224.0,67.7332,67.978,67.6861,67.9498,59224.0
2023-08-02 09:55:00,72.15,72.32,72.07,72.17,80184.0,67.9404,68.1005,67.865,67.9592,80184.0
2023-08-02 10:00:00,72.16,72.17,72.06,72.11,87698.0,67.9498,67.9592,67.8556,67.9027,87698.0
2023-08-02 10:05:00,72.1,72.1,71.89,72.07,73110.0,67.8933,67.8933,67.6955,67.865,73110.0
2023-08-02 10:10:00,72.08,72.2,72.03,72.17,50889.0,67.8745,67.9875,67.8274,67.9592,50889.0
2023-08-02 10:15:00,72.17,72.19,72.06,72.14,51730.0,67.9592,67.978,67.8556,67.931,51730.0
2023-08-02 10:20:00,72.14,72.14,71.94,72.08,57863.0,67.931,67.931,67.7426,67.8745,57863.0
2023-08-02 10:25:00,72.08,72.14,72.01,72.12,58190.0,67.8745,67.931,67.8085,67.9121,58190.0
2023-08-02 10:30:00,72.13,72.21,72.08,72.09,74923.0,67.9215,67.9969,67.8745,67.8839,74923.0
2023-08-02 10:35:00,72.07,72.08,71.85,71.88,85566.0,67.865,67.8745,67.6579,67.6861,85566.0
2023-08-02 10:40:00,71.89,71.89,71.79,71.85,40920.0,67.6955,67.6955,67.6014,67.6579,40920.0
2023-08-02 10:45:00,71.87,71.91,71.73,71.76,50409.0,67.6767,67.7144,67.5449,67.5731,50409.0
2023-08-02 10:50:00,71.76,71.77,71.63,71.66,41106.0,67.5731,67.5826,67.4507,67.479,41106.0
2023-08-02 10:55:00,71.66,71.7,71.62,71.67,36765.0,67.479,67.5166,67.4413,67.4884,36765.0
2023-08-02 11:00:00,71.67,71.86,71.65,71.81,46891.0,67.4884,67.6673,67.4696,67.6202,46891.0
2023-08-02 11:05:00,71.8,71.8,71.61,71.63,34022.0,67.6108,67.6108,67.4319,67.4507,34022.0
2023-08-02 11:10:00,71.64,71.68,71.57,71.57,44083.0,67.4601,67.4978,67.3942,67.3942,44083.0
2023-08-02 11:15:00,71.57,71.6,71.46,71.51,110942.0,67.3942,67.4225,67.2906,67.3377,110942.0
2023-08-02 11:20:00,71.51,71.69,71.49,71.62,53817.0,67.3377,67.5072,67.3189,67.4413,53817.0
2023-08-02 11:25:00,71.61,71.75,71.6,71.73,63680.0,67.4319,67.5637,67.4225,67.5449,63680.0
2023-08-02 11:30:00,71.73,71.76,71.69,71.73,40956.0,67.5449,67.5731,67.5072,67.5449,40956.0
2023-08-02 11:35:00,71.72,71.82,71.72,71.81,70005.0,67.5355,67.6296,67.5355,67.6202,70005.0
2023-08-02 11:40:00,71.82,71.82,71.73,71.79,20350.0,67.6296,67.6296,67.5449,67.6014,20350.0
2023-08-02 11:45:00,71.78,71.87,71.71,71.86,22575.0,67.592,67.6767,67.5261,67.6673,22575.0
2023-08-02 11:50:00,71.9,71.98,71.89,71.89,43163.0,67.705,67.7803,67.6955,67.6955,43163.0
2023-08-02 11:55:00,71.86,71.98,71.81,71.84,69373.0,67.6673,67.7803,67.6202,67.6485,69373.0
2023-08-02 12:00:00,71.84,71.94,71.84,71.91,32534.0,67.6485,67.7426,67.6485,67.7144,32534.0
2023-08-02 12:05:00,71.92,72.03,71.92,72.02,28439.0,67.7238,67.8274,67.7238,67.818,28439.0
2023-08-02 12:10:00,72.02,72.05,71.92,71.98,35920.0,67.818,67.8462,67.7238,67.7803,35920.0
2023-08-02 12:15:00,71.98,72.21,71.97,72.18,46043.0,67.7803,67.9969,67.7709,67.9686,46043.0
2023-08-02 12:20:00,72.19,72.26,72.14,72.23,23550.0,67.978,68.044,67.931,68.0157,23550.0
2023-08-02 12:25:00,72.23,72.35,72.19,72.22,33471.0,68.0157,68.1287,67.978,68.0063,33471.0
2023-08-02 12:30:00,72.2,72.25,72.17,72.19,18449.0,67.9875,68.0345,67.9592,67.978,18449.0
2023-08-02 12:35:00,72.17,72.27,72.17,72.25,31157.0,67.9592,68.0534,67.9592,68.0345,31157.0
2023-08-02 12:40:00,72.25,72.3,72.21,72.24,36623.0,68.0345,68.0816,67.9969,68.0251,36623.0
2023-08-02 12:45:00,72.24,72.27,72.2,72.26,23142.0,68.0251,68.0534,67.9875,68.044,23142.0
2023-08-02 12:50:00,72.25,72.27,72.2,72.26,32210.0,68.0345,68.0534,67.9875,68.044,32210.0
2023-08-02 12:55:00,72.26,72.3,72.23,72.25,30226.0,68.044,68.0816,68.0157,68.0345,30226.0
2023-08-02 13:00:00,72.25,72.25,72.19,72.25,26169.0,68.0345,68.0345,67.978,68.0345,26169.0
2023-08-02 13:05:00,72.25,72.27,72.2,72.24,32404.0,68.0345,68.0534,67.9875,68.0251,32404.0
2023-08-02 13:10:00,72.24,72.27,72.19,72.19,30694.0,68.0251,68.0534,67.978,67.978,30694.0
2023-08-02 13:15:00,72.19,72.2,72.12,72.15,39464.0,67.978,67.9875,67.9121,67.9404,39464.0
2023-08-02 13:20:00,72.15,72.18,72.11,72.13,35741.0,67.9404,67.9686,67.9027,67.9215,35741.0
2023-08-02 13:25:00,72.12,72.26,72.1,72.26,39029.0,67.9121,68.044,67.8933,68.044,39029.0
2023-08-02 13:30:00,72.27,72.3,72.17,72.17,33964.0,68.0534,68.0816,67.9592,67.9592,33964.0
2023-08-02 13:35:00,72.15,72.18,72.04,72.11,29483.0,67.9404,67.9686,67.8368,67.9027,29483.0
2023-08-02 13:40:00,72.12,72.15,72.04,72.04,21847.0,67.9121,67.9404,67.8368,67.8368,21847.0
2023-08-02 13:45:00,72.04,72.12,72.03,72.07,22039.0,67.8368,67.9121,67.8274,67.865,22039.0
2023-08-02 13:50:00,72.06,72.1,72.05,72.06,18645.0,67.8556,67.8933,67.8462,67.8556,18645.0
2023-08-02 13:55:00,72.06,72.14,72.05,72.07,41154.0,67.8556,67.931,67.8462,67.865,41154.0
2023-08-02 14:00:00,72.06,72.06,72.0,72.01,23324.0,67.8556,67.8556,67.7991,67.8085,23324.0
2023-08-02 14:05:00,72.01,72.01,71.91,71.97,26479.0,67.8085,67.8085,67.7144,67.7709,26479.0
2023-08-02 14:10:00,71.95,72.02,71.94,72.02,26045.0,67.752,67.818,67.7426,67.818,26045.0
2023-08-02 14:15:00,72.01,72.08,72.0,72.05,35939.0,67.8085,67.8745,67.7991,67.8462,35939.0
2023-08-02 14:20:00,72.04,72.14,72.03,72.12,21116.0,67.8368,67.931,67.8274,67.9121,21116.0
2023-08-02 14:25:00,72.13,72.15,72.07,72.14,35460.0,67.9215,67.9404,67.865,67.931,35460.0
2023-08-02 14:30:00,72.14,72.23,72.12,72.14,24361.0,67.931,68.0157,67.9121,67.931,24361.0
2023-08-02 14:35:00,72.14,72.19,72.12,72.18,28017.0,67.931,67.978,67.9121,67.9686,28017.0
2023-08-02 14:40:00,72.17,72.18,72.12,72.13,30926.0,67.9592,67.9686,67.9121,67.9215,30926.0
2023-08-02 14:45:00,72.13,72.17,72.09,72.12,56356.0,67.9215,67.9592,67.8839,67.9121,56356.0
2023-08-02 14:50:00,72.13,72.18,72.09,72.15,71096.0,67.9215,67.9686,67.8839,67.9404,71096.0
2023-08-02 14:55:00,72.15,72.18,72.08,72.13,23879.0,67.9404,67.9686,67.8745,67.9215,23879.0
2023-08-02 15:00:00,72.13,72.2,72.12,72.17,23328.0,67.9215,67.9875,67.9121,67.9592,23328.0
2023-08-02 15:05:00,72.18,72.19,72.12,72.17,34096.0,67.9686,67.978,67.9121,67.9592,34096.0
2023-08-02 15:10:00,72.17,72.19,72.09,72.11,37708.0,67.9592,67.978,67.8839,67.9027,37708.0
2023-08-02 15:15:00,72.11,72.14,72.05,72.08,99101.0,67.9027,67.931,67.8462,67.8745,99101.0
2023-08-02 15:20:00,72.07,72.11,72.05,72.09,25318.0,67.865,67.9027,67.8462,67.8839,25318.0
2023-08-02 15:25:00,72.09,72.1,71.94,72.01,68141.0,67.8839,67.8933,67.7426,67.8085,68141.0
2023-08-02 15:30:00,72.02,72.1,72.01,72.06,33206.0,67.818,67.8933,67.8085,67.8556,33206.0
2023-08-02 15:35:00,72.05,72.14,72.05,72.14,38334.0,67.8462,67.931,67.8462,67.931,38334.0
2023-08-02 15:40:00,72.14,72.21,72.11,72.17,66467.0,67.931,67.9969,67.9027,67.9592,66467.0
2023-08-02 15:45:00,72.16,72.22,72.06,72.07,146147.0,67.9498,68.0063,67.8556,67.865,146147.0
2023-08-02 15:50:00,72.06,72.14,72.04,72.09,199086.0,67.8556,67.931,67.8368,67.8839,199086.0
2023-08-02 15:55:00,72.1,72.1,71.89,71.9,341489.0,67.8933,67.8933,67.6955,67.705,341489.0
2023-08-03 09:30:00,71.2,71.5,71.04,71.16,196171.0,67.0458,67.3283,66.8951,67.0081,196171.0
2023-08-03 09:35:00,71.16,71.3,71.0,71.14,73430.0,67.0081,67.14,66.8575,66.9893,73430.0
2023-08-03 09:40:00,71.13,71.14,70.78,70.89,102559.0,66.9799,66.9893,66.6503,66.7539,102559.0
2023-08-03 09:45:00,70.92,70.94,70.8,70.81,94368.0,66.7821,66.801,66.6691,66.6786,94368.0
2023-08-03 09:50:00,70.8,70.88,70.65,70.77,106370.0,66.6691,66.7445,66.5279,66.6409,106370.0
2023-08-03 09:55:00,70.77,70.88,70.69,70.76,212757.0,66.6409,66.7445,66.5656,66.6315,212757.0
2023-08-03 10:00:00,70.76,70.94,70.74,70.78,73703.0,66.6315,66.801,66.6126,66.6503,73703.0
2023-08-03 10:05:00,70.8,70.8,70.53,70.55,66491.0,66.6691,66.6691,66.4149,66.4337,66491.0
2023-08-03 10:10:00,70.55,70.62,70.48,70.6,145628.0,66.4337,66.4996,66.3678,66.4808,145628.0
2023-08-03 10:15:00,70.59,70.63,70.33,70.39,108891.0,66.4714,66.5091,66.2266,66.2831,108891.0
2023-08-03 10:20:00,70.39,70.51,70.35,70.48,74214.0,66.2831,66.3961,66.2454,66.3678,74214.0
2023-08-03 10:25:00,70.47,70.55,70.42,70.43,110516.0,66.3584,66.4337,66.3113,66.3207,110516.0
2023-08-03 10:30:00,70.43,70.43,70.28,70.37,92726.0,66.3207,66.3207,66.1795,66.2642,92726.0
2023-08-03 10:35:00,70.36,70.5,70.34,70.47,88854.0,66.2548,66.3866,66.236,66.3584,88854.0
2023-08-03 10:40:00,70.47,70.5,70.25,70.4,108228.0,66.3584,66.3866,66.1512,66.2925,108228.0
2023-08-03 10:45:00,70.4,70.48,70.36,70.41,75070.0,66.2925,66.3678,66.2548,66.3019,75070.0
2023-08-03 10:50:00,70.41,70.59,70.4,70.5,65003.0,66.3019,66.4714,66.2925,66.3866,65003.0
2023-08-03 10:55:00,70.51,70.51,70.4,70.42,87242.0,66.3961,66.3961,66.2925,66.3113,87242.0
2023-08-03 11:00:00,70.43,70.5,70.32,70.5,60892.0,66.3207,66.3866,66.2172,66.3866,60892.0
2023-08-03 11:05:00,70.51,70.55,70.41,70.42,64879.0,66.3961,66.4337,66.3019,66.3113,64879.0
2023-08-03 11:10:00,70.42,70.5,70.33,70.41,68802.0,66.3113,66.3866,66.2266,66.3019,68802.0
2023-08-03 11:15:00,70.4,70.49,70.31,70.32,61001.0,66.2925,66.3772,66.2077,66.2172,61001.0
2023-08-03 11:20:00,70.33,70.35,70.21,70.27,48587.0,66.2266,66.2454,66.1136,66.1701,48587.0
2023-08-03 11:25:00,70.28,70.28,70.18,70.26,64876.0,66.1795,66.1795,66.0853,66.1607,64876.0
2023-08-03 11:30:00,70.26,70.3,70.18,70.24,47491.0,66.1607,66.1983,66.0853,66.1418,47491.0
2023-08-03 11:35:00,70.24,70.25,70.1,70.16,69130.0,66.1418,66.1512,66.01,66.0665,69130.0
2023-08-03 11:40:00,70.15,70.24,70.14,70.22,65408.0,66.0571,66.1418,66.0477,66.123,65408.0
2023-08-03 11:45:00,70.22,70.27,70.17,70.19,49280.0,66.123,66.1701,66.0759,66.0947,49280.0
2023-08-03 11:50:00,70.18,70.2,70.1,70.13,62354.0,66.0853,66.1042,66.01,66.0382,62354.0
2023-08-03 11:55:00,70.13,70.21,70.11,70.19,68929.0,66.0382,66.1136,66.0194,66.0947,68929.0
2023-08-03 12:00:00,70.19,70.26,70.17,70.26,44177.0,66.0947,66.1607,66.0759,66.1607,44177.0
2023-08-03 12:05:00,70.26,70.34,70.25,70.33,60542.0,66.1607,66.236,66.1512,66.2266,60542.0
2023-08-03 12:10:00,70.34,70.43,70.33,70.43,52707.0,66.236,66.3207,66.2266,66.3207,52707.0
2023-08-03 12:15:00,70.42,70.56,70.38,70.55,64941.0,66.3113,66.4431,66.2737,66.4337,64941.0
2023-08-03 12:20:00,70.56,70.58,70.42,70.51,64880.0,66.4431,66.462,66.3113,66.3961,64880.0
2023-08-03 12:25:00,70.51,70.56,70.49,70.53,41663.0,66.3961,66.4431,66.3772,66.4149,41663.0
2023-08-03 12:30:00,70.54,70.62,70.52,70.57,39268.0,66.4243,66.4996,66.4055,66.4526,39268.0
2023-08-03 12:35:00,70.57,70.64,70.54,70.64,39702.0,66.4526,66.5185,66.4243,66.5185,39702.0
2023-08-03 12:40:00,70.65,70.8,70.62,70.77,61855.0,66.5279,66.6691,66.4996,66.6409,61855.0
2023-08-03 12:45:00,70.77,70.79,70.67,70.78,69772.0,66.6409,66.6597,66.5467,66.6503,69772.0
2023-08-03 12:50:00,70.78,70.83,70.65,70.68,53351.0,66.6503,66.6974,66.5279,66.5561,53351.0
2023-08-03 12:55:00,70.67,70.71,70.6,70.63,34721.0,66.5467,66.5844,66.4808,66.5091,34721.0
2023-08-03 13:00:00,70.63,70.65,70.56,70.58,54933.0,66.5091,66.5279,66.4431,66.462,54933.0
2023-08-03 13:05:00,70.58,70.63,70.57,70.62,42884.0,66.462,66.5091,66.4526,66.4996,42884.0
2023-08-03 13:10:00,70.62,70.7,70.62,70.67,40157.0,66.4996,66.575,66.4996,66.5467,40157.0
2023-08-03 13:15:00,70.67,70.67,70.5,70.52,53672.0,66.5467,66.5467,66.3866,66.4055,53672.0
2023-08-03 13:20:00,70.52,70.57,70.44,70.45,38753.0,66.4055,66.4526,66.3301,66.3396,38753.0
2023-08-03 13:25:00,70.45,70.54,70.42,70.42,76216.0,66.3396,66.4243,66.3113,66.3113,76216.0
2023-08-03 13:30:00,70.42,70.49,70.41,70.48,56148.0,66.3113,66.3772,66.3019,66.3678,56148.0
2023-08-03 13:35:00,70.48,70.61,70.44,70.58,77388.0,66.3678,66.4902,66.3301,66.462,77388.0
2023-08-03 13:40:00,70.57,70.59,70.47,70.48,53707.0,66.4526,66.4714,66.3584,66.3678,53707.0
2023-08-03 13:45:00,70.5,70.56,70.45,70.55,47574.0,66.3866,66.4431,66.3396,66.4337,47574.0
2023-08-03 13:50:00,70.54,70.6,70.5,70.6,39241.0,66.4243,66.4808,66.3866,66.4808,39241.0
2023-08-03 13:55:00,70.59,70.69,70.51,70.55,87183.0,66.4714,66.5656,66.3961,66.4337,87183.0
2023-08-03 14:00:00,70.55,70.63,70.49,70.6,38618.0,66.4337,66.5091,66.3772,66.4808,38618.0
2023-08-03 14:05:00,70.61,70.73,70.6,70.73,44394.0,66.4902,66.6032,66.4808,66.6032,44394.0
2023-08-03 14:10:00,70.73,70.77,70.65,70.66,41718.0,66.6032,66.6409,66.5279,66.5373,41718.0
2023-08-03 14:15:00,70.65,70.65,70.51,70.53,38915.0,66.5279,66.5279,66.3961,66.4149,38915.0
2023-08-03 14:20:00,70.51,70.55,70.46,70.54,41690.0,66.3961,66.4337,66.349,66.4243,41690.0
2023-08-03 14:25:00,70.54,70.59,70.53,70.58,33953.0,66.4243,66.4714,66.4149,66.462,33953.0
2023-08-03 14:30:00,70.58,70.62,70.5,70.54,45618.0,66.462,66.4996,66.3866,66.4243,45618.0
2023-08-03 14:35:00,70.54,70.54,70.42,70.45,28160.0,66.4243,66.4243,66.3113,66.3396,28160.0
2023-08-03 14:40:00,70.45,70.5,70.43,70.44,44859.0,66.3396,66.3866,66.3207,66.3301,44859.0
2023-08-03 14:45:00,70.43,70.51,70.43,70.51,31303.0,66.3207,66.3961,66.3207,66.3961,31303.0
2023-08-03 14:50:00,70.51,70.53,70.48,70.52,32200.0,66.3961,66.4149,66.3678,66.4055,32200.0
2023-08-03 14:55:00,70.51,70.51,70.44,70.48,46970.0,66.3961,66.3961,66.3301,66.3678,46970.0
2023-08-03 15:00:00,70.49,70.5,70.42,70.48,41337.0,66.3772,66.3866,66.3113,66.3678,41337.0
2023-08-03 15:05:00,70.48,70.48,70.35,70.37,55395.0,66.3678,66.3678,66.2454,66.2642,55395.0
2023-08-03 15:10:00,70.36,70.37,70.25,70.25,65453.0,66.2548,66.2642,66.1512,66.1512,65453.0
2023-08-03 15:15:00,70.25,70.27,70.15,70.2,162158.0,66.1512,66.1701,66.0571,66.1042,162158.0
2023-08-03 15:20:00,70.19,70.2,70.12,70.15,76858.0,66.0947,66.1042,66.0288,66.0571,76858.0
2023-08-03 15:25:00,70.14,70.16,70.1,70.11,113238.0,66.0477,66.0665,66.01,66.0194,113238.0
2023-08-03 15:30:00,70.11,70.3,70.1,70.24,99564.0,66.0194,66.1983,66.01,66.1418,99564.0
2023-08-03 15:35:00,70.23,70.26,70.15,70.19,110084.0,66.1324,66.1607,66.0571,66.0947,110084.0
2023-08-03 15:40:00,70.2,70.21,70.12,70.14,109315.0,66.1042,66.1136,66.0288,66.0477,109315.0
2023-08-03 15:45:00,70.14,70.17,70.09,70.13,194800.0,66.0477,66.0759,66.0006,66.0382,194800.0
2023-08-03 15:50:00,70.13,70.19,70.08,70.16,331697.0,66.0382,66.0947,65.9912,66.0665,331697.0
2023-08-03 15:55:00,70.16,70.16,70.06,70.09,549085.0,66.0665,66.0665,65.9723,66.0006,549085.0
2023-08-04 09:30:00,70.55,70.69,70.3,70.63,194167.0,66.4337,66.5656,66.1983,66.5091,194167.0
2023-08-04 09:35:00,70.62,70.63,70.35,70.39,107534.0,66.4996,66.5091,66.2454,66.2831,107534.0
2023-08-04 09:40:00,70.42,70.62,70.38,70.45,83314.0,66.3113,66.4996,66.2737,66.3396,83314.0
2023-08-04 09:45:00,70.45,70.57,70.35,70.38,72677.0,66.3396,66.4526,66.2454,66.2737,72677.0
2023-08-04 09:50:00,70.38,70.52,70.37,70.45,63421.0,66.2737,66.4055,66.2642,66.3396,63421.0
2023-08-04 09:55:00,70.44,70.52,70.39,70.45,72589.0,66.3301,66.4055,66.2831,66.3396,72589.0
2023-08-04 10:00:00,70.45,70.52,70.24,70.24,65986.0,66.3396,66.4055,66.1418,66.1418,65986.0
2023-08-04 10:05:00,70.23,70.3,70.1,70.12,75497.0,66.1324,66.1983,66.01,66.0288,75497.0
2023-08-04 10:10:00,70.13,70.22,70.11,70.16,47099.0,66.0382,66.123,66.0194,66.0665,47099.0
2023-08-04 10:15:00,70.16,70.2,69.97,70.05,180808.0,66.0665,66.1042,65.8876,65.9629,180808.0
2023-08-04 10:20:00,70.03,70.19,69.98,70.06,60564.0,65.9441,66.0947,65.897,65.9723,60564.0
2023-08-04 10:25:00,70.06,70.16,69.99,69.99,54156.0,65.9723,66.0665,65.9064,65.9064,54156.0
2023-08-04 10:30:00,69.99,70.09,69.92,70.03,84510.0,65.9064,66.0006,65.8405,65.9441,84510.0
2023-08-04 10:35:00,70.04,70.08,69.94,69.98,73008.0,65.9535,65.9912,65.8593,65.897,73008.0
2023-08-04 10:40:00,69.98,70.09,69.97,70.03,53038.0,65.897,66.0006,65.8876,65.9441,53038.0
2023-08-04 10:45:00,70.02,70.06,69.89,69.91,72494.0,65.9347,65.9723,65.8122,65.8311,72494.0
2023-08-04 10:50:00,69.9,69.94,69.8,69.8,71168.0,65.8217,65.8593,65.7275,65.7275,71168.0
2023-08-04 10:55:00,69.8,69.85,69.75,69.77,76767.0,65.7275,65.7746,65.6804,65.6992,76767.0
2023-08-04 11:00:00,69.77,69.86,69.69,69.72,74863.0,65.6992,65.784,65.6239,65.6522,74863.0
2023-08-04 11:05:00,69.71,69.76,69.65,69.74,78034.0,65.6427,65.6898,65.5862,65.671,78034.0
2023-08-04 11:10:00,69.75,69.87,69.73,69.82,38667.0,65.6804,65.7934,65.6616,65.7463,38667.0
2023-08-04 11:15:00,69.81,69.94,69.81,69.94,47551.0,65.7369,65.8593,65.7369,65.8593,47551.0
2023-08-04 11:20:00,69.95,70.1,69.95,70.06,59742.0,65.8687,66.01,65.8687,65.9723,59742.0
2023-08-04 11:25:00,70.05,70.1,69.98,70.09,52298.0,65.9629,66.01,65.897,66.0006,52298.0
2023-08-04 11:30:00,70.09,70.14,70.03,70.05,54976.0,66.0006,66.0477,65.9441,65.9629,54976.0
2023-08-04 11:35:00,70.04,70.17,70.01,70.09,99476.0,65.9535,66.0759,65.9252,66.0006,99476.0
2023-08-04 11:40:00,70.08,70.12,70.02,70.07,50387.0,65.9912,66.0288,65.9347,65.9817,50387.0
2023-08-04 11:45:00,70.07,70.11,69.98,69.98,51566.0,65.9817,66.0194,65.897,65.897,51566.0
2023-08-04 11:50:00,69.98,70.01,69.89,69.94,79800.0,65.897,65.9252,65.8122,65.8593,79800.0
2023-08-04 11:55:00,69.93,69.96,69.81,69.81,67728.0,65.8499,65.8782,65.7369,65.7369,67728.0
2023-08-04 12:00:00,69.81,69.9,69.78,69.86,36347.0,65.7369,65.8217,65.7087,65.784,36347.0
2023-08-04 12:05:00,69.86,70.02,69.83,70.01,62921.0,65.784,65.9347,65.7557,65.9252,62921.0
2023-08-04 12:10:00,70.0,70.01,69.93,69.97,52080.0,65.9158,65.9252,65.8499,65.8876,52080.0
2023-08-04 12:15:00,69.96,69.97,69.87,69.93,44887.0,65.8782,65.8876,65.7934,65.8499,44887.0
2023-08-04 12:20:00,69.93,70.0,69.93,69.97,41691.0,65.8499,65.9158,65.8499,65.8876,41691.0
2023-08-04 12:25:00,69.98,70.05,69.96,70.0,59846.0,65.897,65.9629,65.8782,65.9158,59846.0
2023-08-04 12:30:00,70.0,70.01,69.87,69.92,36783.0,65.9158,65.9252,65.7934,65.8405,36783.0
2023-08-04 12:35:00,69.92,69.96,69.87,69.96,33685.0,65.8405,65.8782,65.7934,65.8782,33685.0
2023-08-04 12:40:00,69.97,70.03,69.95,70.03,30947.0,65.8876,65.9441,65.8687,65.9441,30947.0
2023-08-04 12:45:00,70.03,70.17,70.0,70.14,47903.0,65.9441,66.0759,65.9158,66.0477,47903.0
2023-08-04 12:50:00,70.14,70.17,70.06,70.17,35338.0,66.0477,66.0759,65.9723,66.0759,35338.0
2023-08-04 12:55:00,70.17,70.2,70.08,70.12,27845.0,66.0759,66.1042,65.9912,66.0288,27845.0
2023-08-04 13:00:00,70.13,70.14,70.01,70.02,28325.0,66.0382,66.0477,65.9252,65.9347,28325.0
2023-08-04 13:05:00,70.03,70.1,69.99,70.09,31297.0,65.9441,66.01,65.9064,66.0006,31297.0
2023-08-04 13:10:00,70.09,70.15,70.07,70.11,31503.0,66.0006,66.0571,65.9817,66.0194,31503.0
2023-08-04 13:15:00,70.11,70.12,69.99,70.0,39560.0,66.0194,66.0288,65.9064,65.9158,39560.0
2023-08-04 13:20:00,70.0,70.06,69.99,70.03,56980.0,65.9158,65.9723,65.9064,65.9441,56980.0
2023-08-04 13:25:00,70.04,70.04,69.97,70.03,68117.0,65.9535,65.9535,65.8876,65.9441,68117.0
2023-08-04 13:30:00,70.02,70.03,69.99,70.01,34684.0,65.9347,65.9441,65.9064,65.9252,34684.0
2023-08-04 13:35:00,70.0,70.01,69.92,69.95,61256.0,65.9158,65.9252,65.8405,65.8687,61256.0
2023-08-04 13:40:00,69.95,69.98,69.91,69.93,84457.0,65.8687,65.897,65.8311,65.8499,84457.0
2023-08-04 13:45:00,69.94,69.95,69.84,69.84,47974.0,65.8593,65.8687,65.7652,65.7652,47974.0
2023-08-04 13:50:00,69.84,69.85,69.72,69.76,63437.0,65.7652,65.7746,65.6522,65.6898,63437.0
2023-08-04 13:55:00,69.75,69.8,69.72,69.77,48275.0,65.6804,65.7275,65.6522,65.6992,48275.0
2023-08-04 14:00:00,69.77,69.77,69.59,69.59,59187.0,65.6992,65.6992,65.5297,65.5297,59187.0
2023-08-04 14:05:00,69.59,69.64,69.51,69.53,75092.0,65.5297,65.5768,65.4544,65.4732,75092.0
2023-08-04 14:10:00,69.53,69.61,69.51,69.55,48509.0,65.4732,65.5486,65.4544,65.4921,48509.0
2023-08-04 14:15:00,69.55,69.6,69.51,69.55,83846.0,65.4921,65.5392,65.4544,65.4921,83846.0
2023-08-04 14:20:00,69.55,69.55,69.34,69.35,136847.0,65.4921,65.4921,65.2943,65.3037,136847.0
2023-08-04 14:25:00,69.34,69.37,69.25,69.31,75239.0,65.2943,65.3226,65.2096,65.2661,75239.0
2023-08-04 14:30:00,69.3,69.35,69.23,69.27,52186.0,65.2567,65.3037,65.1907,65.2284,52186.0
2023-08-04 14:35:00,69.26,69.27,69.2,69.27,72067.0,65.219,65.2284,65.1625,65.2284,72067.0
2023-08-04 14:40:00,69.27,69.29,69.12,69.17,58078.0,65.2284,65.2472,65.0872,65.1342,58078.0
2023-08-04 14:45:00,69.17,69.2,69.1,69.14,75615.0,65.1342,65.1625,65.0683,65.106,75615.0
2023-08-04 14:50:00,69.15,69.19,69.07,69.09,58259.0,65.1154,65.1531,65.0401,65.0589,58259.0
2023-08-04 14:55:00,69.09,69.11,69.03,69.09,64730.0,65.0589,65.0777,65.0024,65.0589,64730.0
2023-08-04 15:00:00,69.09,69.16,69.07,69.11,78274.0,65.0589,65.1248,65.0401,65.0777,78274.0
2023-08-04 15:05:00,69.11,69.14,69.06,69.08,71921.0,65.0777,65.106,65.0307,65.0495,71921.0
2023-08-04 15:10:00,69.08,69.11,69.04,69.09,64289.0,65.0495,65.0777,65.0118,65.0589,64289.0
2023-08-04 15:15:00,69.09,69.13,69.05,69.11,51840.0,65.0589,65.0966,65.0212,65.0777,51840.0
2023-08-04 15:20:00,69.11,69.12,69.03,69.05,72936.0,65.0777,65.0872,65.0024,65.0212,72936.0
2023-08-04 15:25:00,69.04,69.1,69.02,69.08,65611.0,65.0118,65.0683,64.993,65.0495,65611.0
2023-08-04 15:30:00,69.07,69.13,69.05,69.11,76738.0,65.0401,65.0966,65.0212,65.0777,76738.0
2023-08-04 15:35:00,69.11,69.13,69.04,69.11,80152.0,65.0777,65.0966,65.0118,65.0777,80152.0
2023-08-04 15:40:00,69.11,69.23,69.09,69.19,124000.0,65.0777,65.1907,65.0589,65.1531,124000.0
2023-08-04 15:45:00,69.18,69.25,69.06,69.08,199502.0,65.1437,65.2096,65.0307,65.0495,199502.0
2023-08-04 15:50:00,69.06,69.2,69.01,69.09,298693.0,65.0307,65.1625,64.9836,65.0589,298693.0
2023-08-04 15:55:00,69.1,69.19,69.07,69.18,648850.0,65.0683,65.1531,65.0401,65.1437,648850.0
2023-08-07 09:30:00,69.5,69.59,69.31,69.43,201466.0,65.445,65.5297,65.2661,65.3791,201466.0
2023-08-07 09:35:00,69.45,69.65,69.36,69.38,41718.0,65.3979,65.5862,65.3132,65.332,41718.0
2023-08-07 09:40:00,69.4,69.49,69.31,69.34,40431.0,65.3508,65.4356,65.2661,65.2943,40431.0
2023-08-07 09:45:00,69.36,69.49,69.33,69.42,90591.0,65.3132,65.4356,65.2849,65.3697,90591.0
2023-08-07 09:50:00,69.42,69.49,69.38,69.43,35124.0,65.3697,65.4356,65.332,65.3791,35124.0
2023-08-07 09:55:00,69.41,69.53,69.38,69.47,67643.0,65.3602,65.4732,65.332,65.4167,67643.0
2023-08-07 10:00:00,69.47,69.59,69.46,69.49,53202.0,65.4167,65.5297,65.4073,65.4356,53202.0
2023-08-07 10:05:00,69.5,69.51,69.35,69.37,62884.0,65.445,65.4544,65.3037,65.3226,62884.0
2023-08-07 10:10:00,69.37,69.5,69.31,69.5,37994.0,65.3226,65.445,65.2661,65.445,37994.0
2023-08-07 10:15:00,69.5,69.54,69.43,69.51,52874.0,65.445,65.4827,65.3791,65.4544,52874.0
2023-08-07 10:20:00,69.51,69.62,69.5,69.55,51618.0,65.4544,65.558,65.445,65.4921,51618.0
2023-08-07 10:25:00,69.55,69.65,69.51,69.65,78252.0,65.4921,65.5862,65.4544,65.5862,78252.0
2023-08-07 10:30:00,69.67,69.73,69.4,69.4,64169.0,65.6051,65.6616,65.3508,65.3508,64169.0
2023-08-07 10:35:00,69.41,69.42,69.3,69.32,32721.0,65.3602,65.3697,65.2567,65.2755,32721.0
2023-08-07 10:40:00,69.33,69.39,69.24,69.25,67253.0,65.2849,65.3414,65.2002,65.2096,67253.0
2023-08-07 10:45:00,69.25,69.28,69.13,69.14,52200.0,65.2096,65.2378,65.0966,65.106,52200.0
2023-08-07 10:50:00,69.14,69.2,69.11,69.12,95494.0,65.106,65.1625,65.0777,65.0872,95494.0
2023-08-07 10:55:00,69.12,69.12,68.95,68.95,101063.0,65.0872,65.0872,64.9271,64.9271,101063.0
2023-08-07 11:00:00,68.95,69.08,68.94,69.02,83418.0,64.9271,65.0495,64.9177,64.993,83418.0
2023-08-07 11:05:00,69.03,69.17,69.02,69.16,47950.0,65.0024,65.1342,64.993,65.1248,47950.0
2023-08-07 11:10:00,69.17,69.18,69.03,69.05,57414.0,65.1342,65.1437,65.0024,65.0212,57414.0
2023-08-07 11:15:00,69.05,69.13,69.01,69.08,56407.0,65.0212,65.0966,64.9836,65.0495,56407.0
2023-08-07 11:20:00,69.09,69.17,69.05,69.14,51732.0,65.0589,65.1342,65.0212,65.106,51732.0
2023-08-07 11:25:00,69.14,69.15,69.0,69.0,48225.0,65.106,65.1154,64.9742,64.9742,48225.0
2023-08-07 11:30:00,69.0,69.06,68.96,68.98,40862.0,64.9742,65.0307,64.9365,64.9553,40862.0
2023-08-07 11:35:00,68.99,69.05,68.97,69.0,40935.0,64.9648,65.0212,64.9459,64.9742,40935.0
2023-08-07 11:40:00,69.0,69.07,68.99,69.03,29949.0,64.9742,65.0401,64.9648,65.0024,29949.0
2023-08-07 11:45:00,69.03,69.04,68.96,68.97,37106.0,65.0024,65.0118,64.9365,64.9459,37106.0
2023-08-07 11:50:00,68.97,68.97,68.87,68.91,51190.0,64.9459,64.9459,64.8518,64.8894,51190.0
2023-08-07 11:55:00,68.89,68.93,68.8,68.84,35929.0,64.8706,64.9083,64.7858,64.8235,35929.0
2023-08-07 12:00:00,68.83,68.87,68.79,68.87,44233.0,64.8141,64.8518,64.7764,64.8518,44233.0
2023-08-07 12:05:00,68.86,68.89,68.75,68.76,32914.0,64.8423,64.8706,64.7388,64.7482,32914.0
2023-08-07 12:10:00,68.76,68.84,68.75,68.79,54745.0,64.7482,64.8235,64.7388,64.7764,54745.0
2023-08-07 12:15:00,68.78,68.79,68.73,68.74,41794.0,64.767,64.7764,64.7199,64.7293,41794.0
2023-08-07 12:20:00,68.75,68.79,68.69,68.72,62105.0,64.7388,64.7764,64.6823,64.7105,62105.0
2023-08-07 12:25:00,68.7,68.76,68.63,68.68,50485.0,64.6917,64.7482,64.6258,64.6728,50485.0
2023-08-07 12:30:00,68.68,68.75,68.65,68.71,75098.0,64.6728,64.7388,64.6446,64.7011,75098.0
2023-08-07 12:35:00,68.71,68.71,68.64,68.65,40947.0,64.7011,64.7011,64.6352,64.6446,40947.0
2023-08-07 12:40:00,68.65,68.72,68.61,68.72,101424.0,64.6446,64.7105,64.6069,64.7105,101424.0
2023-08-07 12:45:00,68.71,68.76,68.67,68.73,58733.0,64.7011,64.7482,64.6634,64.7199,58733.0
2023-08-07 12:50:00,68.73,68.73,68.67,68.71,37182.0,64.7199,64.7199,64.6634,64.7011,37182.0
2023-08-07 12:55:00,68.72,68.73,68.66,68.69,57445.0,64.7105,64.7199,64.654,64.6823,57445.0
2023-08-07 13:00:00,68.69,68.77,68.68,68.75,41100.0,64.6823,64.7576,64.6728,64.7388,41100.0
2023-08-07 13:05:00,68.75,68.78,68.68,68.74,64528.0,64.7388,64.767,64.6728,64.7293,64528.0
2023-08-07 13:10:00,68.73,68.83,68.73,68.78,58545.0,64.7199,64.8141,64.7199,64.767,58545.0
2023-08-07 13:15:00,68.78,68.81,68.75,68.79,92107.0,64.767,64.7953,64.7388,64.7764,92107.0
2023-08-07 13:20:00,68.78,68.87,68.76,68.86,42930.0,64.767,64.8518,64.7482,64.8423,42930.0
2023-08-07 13:25:00,68.87,68.91,68.83,68.88,63871.0,64.8518,64.8894,64.8141,64.8612,63871.0
2023-08-07 13:30:00,68.88,68.89,68.71,68.71,63794.0,64.8612,64.8706,64.7011,64.7011,63794.0
2023-08-07 13:35:00,68.72,68.8,68.65,68.8,48900.0,64.7105,64.7858,64.6446,64.7858,48900.0
2023-08-07 13:40:00,68.8,68.9,68.76,68.88,54378.0,64.7858,64.88,64.7482,64.8612,54378.0
2023-08-07 13:45:00,68.84,68.87,68.79,68.85,30975.0,64.8235,64.8518,64.7764,64.8329,30975.0
2023-08-07 13:50:00,68.84,68.92,68.82,68.88,31748.0,64.8235,64.8988,64.8047,64.8612,31748.0
2023-08-07 13:55:00,68.87,68.9,68.84,68.9,35174.0,64.8518,64.88,64.8235,64.88,35174.0
2023-08-07 14:00:00,68.91,68.97,68.9,68.97,27868.0,64.8894,64.9459,64.88,64.9459,27868.0
2023-08-07 14:05:00,68.96,69.02,68.9,69.01,61120.0,64.9365,64.993,64.88,64.9836,61120.0
2023-08-07 14:10:00,69.01,69.02,68.84,68.84,40161.0,64.9836,64.993,64.8235,64.8235,40161.0
2023-08-07 14:15:00,68.84,68.88,68.74,68.75,75647.0,64.8235,64.8612,64.7293,64.7388,75647.0
2023-08-07 14:20:00,68.74,68.77,68.72,68.74,52196.0,64.7293,64.7576,64.7105,64.7293,52196.0
2023-08-07 14:25:00,68.74,68.76,68.69,68.71,43414.0,64.7293,64.7482,64.6823,64.7011,43414.0
2023-08-07 14:30:00,68.72,68.83,68.71,68.78,97934.0,64.7105,64.8141,64.7011,64.767,97934.0
2023-08-07 14:35:00,68.78,68.85,68.76,68.85,27866.0,64.767,64.8329,64.7482,64.8329,27866.0
2023-08-07 14:40:00,68.85,68.88,68.81,68.86,27055.0,64.8329,64.8612,64.7953,64.8423,27055.0
2023-08-07 14:45:00,68.86,68.89,68.83,68.85,79451.0,64.8423,64.8706,64.8141,64.8329,79451.0
2023-08-07 14:50:00,68.84,68.86,68.8,68.84,29972.0,64.8235,64.8423,64.7858,64.8235,29972.0
2023-08-07 14:55:00,68.84,68.9,68.83,68.88,37035.0,64.8235,64.88,64.8141,64.8612,37035.0
2023-08-07 15:00:00,68.88,68.96,68.87,68.95,54177.0,64.8612,64.9365,64.8518,64.9271,54177.0
2023-08-07 15:05:00,68.95,68.95,68.91,68.92,64194.0,64.9271,64.9271,64.8894,64.8988,64194.0
2023-08-07 15:10:00,68.92,68.97,68.91,68.97,79403.0,64.8988,64.9459,64.8894,64.9459,79403.0
2023-08-07 15:15:00,68.97,68.98,68.89,68.95,104550.0,64.9459,64.9553,64.8706,64.9271,104550.0
2023-08-07 15:20:00,68.95,68.97,68.89,68.94,126760.0,64.9271,64.9459,64.8706,64.9177,126760.0
2023-08-07 15:25:00,68.94,68.94,68.84,68.84,85104.0,64.9177,64.9177,64.8235,64.8235,85104.0
2023-08-07 15:30:00,68.84,69.0,68.82,68.98,161254.0,64.8235,64.9742,64.8047,64.9553,161254.0
2023-08-07 15:35:00,68.98,69.08,68.97,69.03,115311.0,64.9553,65.0495,64.9459,65.0024,115311.0
2023-08-07 15:40:00,69.03,69.06,68.99,69.0,103715.0,65.0024,65.0307,64.9648,64.9742,103715.0
2023-08-07 15:45:00,69.0,69.0,68.78,68.78,119265.0,64.9742,64.9742,64.767,64.767,119265.0
2023-08-07 15:50:00,68.77,68.8,68.69,68.72,235795.0,64.7576,64.7858,64.6823,64.7105,235795.0
2023-08-07 15:55:00,68.72,68.76,68.62,68.64,698778.0,64.7105,64.7482,64.6163,64.6352,698778.0
2023-08-08 09:30:00,68.34,68.65,68.02,68.49,316291.0,64.3527,64.6446,64.0513,64.4939,316291.0
2023-08-08 09:35:00,68.46,68.66,68.42,68.49,65409.0,64.4657,64.654,64.428,64.4939,65409.0
2023-08-08 09:40:00,68.5,68.65,68.47,68.63,73283.0,64.5033,64.6446,64.4751,64.6258,73283.0
2023-08-08 09:45:00,68.62,68.78,68.57,68.64,73890.0,64.6163,64.767,64.5693,64.6352,73890.0
2023-08-08 09:50:00,68.62,68.76,68.62,68.68,49093.0,64.6163,64.7482,64.6163,64.6728,49093.0
2023-08-08 09:55:00,68.68,68.73,68.55,68.73,63721.0,64.6728,64.7199,64.5504,64.7199,63721.0
2023-08-08 10:00:00,68.72,68.85,68.68,68.82,115275.0,64.7105,64.8329,64.6728,64.8047,115275.0
2023-08-08 10:05:00,68.82,68.95,68.73,68.92,82573.0,64.8047,64.9271,64.7199,64.8988,82573.0
2023-08-08 10:10:00,68.92,68.95,68.75,68.84,109345.0,64.8988,64.9271,64.7388,64.8235,109345.0
2023-08-08 10:15:00,68.84,68.84,68.71,68.73,116782.0,64.8235,64.8235,64.7011,64.7199,116782.0
2023-08-08 10:20:00,68.72,68.83,68.68,68.8,93284.0,64.7105,64.8141,64.6728,64.7858,93284.0
2023-08-08 10:25:00,68.79,68.81,68.64,68.65,65793.0,64.7764,64.7953,64.6352,64.6446,65793.0
2023-08-08 10:30:00,68.64,68.67,68.54,68.57,74066.0,64.6352,64.6634,64.541,64.5693,74066.0
2023-08-08 10:35:00,68.57,68.61,68.41,68.47,85176.0,64.5693,64.6069,64.4186,64.4751,85176.0
2023-08-08 10:40:00,68.45,68.52,68.38,68.39,94778.0,64.4563,64.5222,64.3903,64.3998,94778.0
2023-08-08 10:45:00,68.4,68.4,68.16,68.3,155435.0,64.4092,64.4092,64.1832,64.315,155435.0
2023-08-08 10:50:00,68.29,68.29,68.16,68.17,59657.0,64.3056,64.3056,64.1832,64.1926,59657.0
2023-08-08 10:55:00,68.17,68.2,68.12,68.13,70806.0,64.1926,64.2208,64.1455,64.1549,70806.0
2023-08-08 11:00:00,68.13,68.22,68.11,68.17,46357.0,64.1549,64.2397,64.1361,64.1926,46357.0
2023-08-08 11:05:00,68.16,68.28,68.15,68.28,57805.0,64.1832,64.2962,64.1738,64.2962,57805.0
2023-08-08 11:10:00,68.28,68.3,68.16,68.2,77753.0,64.2962,64.315,64.1832,64.2208,77753.0
2023-08-08 11:15:00,68.19,68.27,68.16,68.21,58453.0,64.2114,64.2868,64.1832,64.2303,58453.0
2023-08-08 11:20:00,68.21,68.27,68.16,68.18,46180.0,64.2303,64.2868,64.1832,64.202,46180.0
2023-08-08 11:25:00,68.18,68.26,68.15,68.17,33876.0,64.202,64.2773,64.1738,64.1926,33876.0
2023-08-08 11:30:00,68.17,68.17,68.01,68.06,34008.0,64.1926,64.1926,64.0419,64.089,34008.0
2023-08-08 11:35:00,68.05,68.18,68.03,68.1,52444.0,64.0796,64.202,64.0608,64.1267,52444.0
2023-08-08 11:40:00,68.11,68.13,68.04,68.1,38268.0,64.1361,64.1549,64.0702,64.1267,38268.0
2023-08-08 11:45:00,68.11,68.11,68.06,68.09,19822.0,64.1361,64.1361,64.089,64.1173,19822.0
2023-08-08 11:50:00,68.09,68.17,68.05,68.14,71402.0,64.1173,64.1926,64.0796,64.1643,71402.0
2023-08-08 11:55:00,68.14,68.14,67.95,68.02,131932.0,64.1643,64.1643,63.9854,64.0513,131932.0
2023-08-08 12:00:00,68.02,68.06,67.94,68.01,38804.0,64.0513,64.089,63.976,64.0419,38804.0
2023-08-08 12:05:00,68.02,68.08,67.91,67.96,55719.0,64.0513,64.1078,63.9478,63.9948,55719.0
2023-08-08 12:10:00,67.97,68.11,67.95,68.09,49485.0,64.0043,64.1361,63.9854,64.1173,49485.0
2023-08-08 12:15:00,68.09,68.22,68.07,68.15,23647.0,64.1173,64.2397,64.0984,64.1738,23647.0
2023-08-08 12:20:00,68.17,68.2,68.09,68.11,75588.0,64.1926,64.2208,64.1173,64.1361,75588.0
2023-08-08 12:25:00,68.11,68.21,68.1,68.19,70449.0,64.1361,64.2303,64.1267,64.2114,70449.0
2023-08-08 12:30:00,68.2,68.31,68.17,68.31,34805.0,64.2208,64.3244,64.1926,64.3244,34805.0
2023-08-08 12:35:00,68.32,68.35,68.23,68.25,35558.0,64.3338,64.3621,64.2491,64.2679,35558.0
2023-08-08 12:40:00,68.24,68.3,68.19,68.29,30933.0,64.2585,64.315,64.2114,64.3056,30933.0
2023-08-08 12:45:00,68.3,68.37,68.24,68.34,47117.0,64.315,64.3809,64.2585,64.3527,47117.0
2023-08-08 12:50:00,68.34,68.4,68.24,68.3,53617.0,64.3527,64.4092,64.2585,64.315,53617.0
2023-08-08 12:55:00,68.29,68.31,68.22,68.28,62524.0,64.3056,64.3244,64.2397,64.2962,62524.0
2023-08-08 13:00:00,68.28,68.33,68.16,68.17,84684.0,64.2962,64.3433,64.1832,64.1926,84684.0
2023-08-08 13:05:00,68.17,68.27,68.17,68.24,93430.0,64.1926,64.2868,64.1926,64.2585,93430.0
2023-08-08 13:10:00,68.25,68.33,68.2,68.3,61795.0,64.2679,64.3433,64.2208,64.315,61795.0
2023-08-08 13:15:00,68.3,68.35,68.23,68.26,56983.0,64.315,64.3621,64.2491,64.2773,56983.0
2023-08-08 13:20:00,68.26,68.3,68.21,68.23,155653.0,64.2773,64.315,64.2303,64.2491,155653.0
2023-08-08 13:25:00,68.22,68.25,68.18,68.22,59686.0,64.2397,64.2679,64.202,64.2397,59686.0
2023-08-08 13:30:00,68.22,68.24,68.15,68.16,104109.0,64.2397,64.2585,64.1738,64.1832,104109.0
2023-08-08 13:35:00,68.16,68.18,68.1,68.15,62529.0,64.1832,64.202,64.1267,64.1738,62529.0
2023-08-08 13:40:00,68.15,68.24,68.1,68.21,84468.0,64.1738,64.2585,64.1267,64.2303,84468.0
2023-08-08 13:45:00,68.2,68.24,68.12,68.2,36273.0,64.2208,64.2585,64.1455,64.2208,36273.0
2023-08-08 13:50:00,68.2,68.23,68.13,68.18,86967.0,64.2208,64.2491,64.1549,64.202,86967.0
2023-08-08 13:55:00,68.17,68.2,68.05,68.19,52394.0,64.1926,64.2208,64.0796,64.2114,52394.0
2023-08-08 14:00:00,68.2,68.2,68.13,68.16,36998.0,64.2208,64.2208,64.1549,64.1832,36998.0
2023-08-08 14:05:00,68.16,68.23,68.12,68.19,44302.0,64.1832,64.2491,64.1455,64.2114,44302.0
2023-08-08 14:10:00,68.2,68.3,68.18,68.29,59250.0,64.2208,64.315,64.202,64.3056,59250.0
2023-08-08 14:15:00,68.29,68.3,68.22,68.26,34924.0,64.3056,64.315,64.2397,64.2773,34924.0
2023-08-08 14:20:00,68.26,68.32,68.26,68.31,38114.0,64.2773,64.3338,64.2773,64.3244,38114.0
2023-08-08 14:25:00,68.31,68.32,68.21,68.27,43629.0,64.3244,64.3338,64.2303,64.2868,43629.0
2023-08-08 14:30:00,68.28,68.28,68.18,68.19,78370.0,64.2962,64.2962,64.202,64.2114,78370.0
2023-08-08 14:35:00,68.2,68.23,68.17,68.19,47032.0,64.2208,64.2491,64.1926,64.2114,47032.0
2023-08-08 14:40:00,68.2,68.23,68.18,68.18,43072.0,64.2208,64.2491,64.202,64.202,43072.0
2023-08-08 14:45:00,68.19,68.23,68.18,68.22,46875.0,64.2114,64.2491,64.202,64.2397,46875.0
2023-08-08 14:50:00,68.22,68.28,68.18,68.25,49857.0,64.2397,64.2962,64.202,64.2679,49857.0
2023-08-08 14:55:00,68.25,68.33,68.24,68.28,57855.0,64.2679,64.3433,64.2585,64.2962,57855.0
2023-08-08 15:00:00,68.28,68.3,68.25,68.28,79178.0,64.2962,64.315,64.2679,64.2962,79178.0
2023-08-08 15:05:00,68.28,68.36,68.27,68.34,61268.0,64.2962,64.3715,64.2868,64.3527,61268.0
2023-08-08 15:10:00,68.34,68.34,68.26,68.29,42758.0,64.3527,64.3527,64.2773,64.3056,42758.0
2023-08-08 15:15:00,68.29,68.32,68.25,68.31,47760.0,64.3056,64.3338,64.2679,64.3244,47760.0
2023-08-08 15:20:00,68.31,68.48,68.29,68.48,120671.0,64.3244,64.4845,64.3056,64.4845,120671.0
2023-08-08 15:25:00,68.48,68.56,68.46,68.53,55088.0,64.4845,64.5598,64.4657,64.5316,55088.0
2023-08-08 15:30:00,68.54,68.56,68.5,68.55,60400.0,64.541,64.5598,64.5033,64.5504,60400.0
2023-08-08 15:35:00,68.54,68.6,68.49,68.53,87698.0,64.541,64.5975,64.4939,64.5316,87698.0
2023-08-08 15:40:00,68.53,68.67,68.52,68.66,101596.0,64.5316,64.6634,64.5222,64.654,101596.0
2023-08-08 15:45:00,68.66,68.74,68.6,68.6,81712.0,64.654,64.7293,64.5975,64.5975,81712.0
2023-08-08 15:50:00,68.61,68.65,68.53,68.53,114803.0,64.6069,64.6446,64.5316,64.5316,114803.0
2023-08-08 15:55:00,68.53,68.75,68.53,68.71,481565.0,64.5316,64.7388,64.5316,64.7011,481565.0
2023-08-09 09:30:00,68.79,69.23,68.72,69.05,286735.0,64.7764,65.1907,64.7105,65.0212,286735.0
2023-08-09 09:35:00,69.05,69.52,69.05,69.46,76532.0,65.0212,65.4638,65.0212,65.4073,76532.0
2023-08-09 09:40:00,69.45,69.58,69.23,69.3,62000.0,65.3979,65.5203,65.1907,65.2567,62000.0
2023-08-09 09:45:00,69.3,69.35,69.13,69.13,64316.0,65.2567,65.3037,65.0966,65.0966,64316.0
2023-08-09 09:50:00,69.11,69.33,69.11,69.3,74810.0,65.0777,65.2849,65.0777,65.2567,74810.0
2023-08-09 09:55:00,69.31,69.31,69.13,69.21,43182.0,65.2661,65.2661,65.0966,65.1719,43182.0
2023-08-09 10:00:00,69.21,69.24,69.12,69.16,47026.0,65.1719,65.2002,65.0872,65.1248,47026.0
2023-08-09 10:05:00,69.15,69.24,69.11,69.24,32750.0,65.1154,65.2002,65.0777,65.2002,32750.0
2023-08-09 10:10:00,69.24,69.25,69.08,69.15,50676.0,65.2002,65.2096,65.0495,65.1154,50676.0
2023-08-09 10:15:00,69.15,69.25,69.14,69.17,54985.0,65.1154,65.2096,65.106,65.1342,54985.0
2023-08-09 10:20:00,69.17,69.19,69.08,69.09,36605.0,65.1342,65.1531,65.0495,65.0589,36605.0
2023-08-09 10:25:00,69.09,69.18,69.08,69.13,32512.0,65.0589,65.1437,65.0495,65.0966,32512.0
2023-08-09 10:30:00,69.14,69.15,69.03,69.09,33867.0,65.106,65.1154,65.0024,65.0589,33867.0
2023-08-09 10:35:00,69.11,69.24,69.1,69.17,30406.0,65.0777,65.2002,65.0683,65.1342,30406.0
2023-08-09 10:40:00,69.17,69.25,69.16,69.21,29453.0,65.1342,65.2096,65.1248,65.1719,29453.0
2023-08-09 10:45:00,69.22,69.28,69.2,69.23,43660.0,65.1813,65.2378,65.1625,65.1907,43660.0
2023-08-09 10:50:00,69.22,69.34,69.19,69.22,45614.0,65.1813,65.2943,65.1531,65.1813,45614.0
2023-08-09 10:55:00,69.22,69.37,69.2,69.36,31688.0,65.1813,65.3226,65.1625,65.3132,31688.0
2023-08-09 11:00:00,69.37,69.39,69.19,69.2,49606.0,65.3226,65.3414,65.1531,65.1625,49606.0
2023-08-09 11:05:00,69.19,69.2,69.12,69.17,55893.0,65.1531,65.1625,65.0872,65.1342,55893.0
2023-08-09 11:10:00,69.18,69.23,69.13,69.16,50069.0,65.1437,65.1907,65.0966,65.1248,50069.0
2023-08-09 11:15:00,69.16,69.17,69.01,69.05,58436.0,65.1248,65.1342,64.9836,65.0212,58436.0
2023-08-09 11:20:00,69.06,69.09,68.94,68.98,69588.0,65.0307,65.0589,64.9177,64.9553,69588.0
2023-08-09 11:25:00,68.98,69.0,68.85,68.87,52443.0,64.9553,64.9742,64.8329,64.8518,52443.0
2023-08-09 11:30:00,68.87,68.9,68.79,68.87,85809.0,64.8518,64.88,64.7764,64.8518,85809.0
2023-08-09 11:35:00,68.87,68.92,68.79,68.81,142869.0,64.8518,64.8988,64.7764,64.7953,142869.0
2023-08-09 11:40:00,68.81,68.81,68.63,68.65,69478.0,64.7953,64.7953,64.6258,64.6446,69478.0
2023-08-09 11:45:00,68.64,68.69,68.62,68.68,80038.0,64.6352,64.6823,64.6163,64.6728,80038.0
2023-08-09 11:50:00,68.69,68.77,68.62,68.63,57590.0,64.6823,64.7576,64.6163,64.6258,57590.0
2023-08-09 11:55:00,68.62,68.66,68.56,68.59,85241.0,64.6163,64.654,64.5598,64.5881,85241.0
2023-08-09 12:00:00,68.59,68.62,68.51,68.58,44202.0,64.5881,64.6163,64.5128,64.5787,44202.0
2023-08-09 12:05:00,68.58,68.75,68.58,68.7,53397.0,64.5787,64.7388,64.5787,64.6917,53397.0
2023-08-09 12:10:00,68.72,68.76,68.7,68.75,33006.0,64.7105,64.7482,64.6917,64.7388,33006.0
2023-08-09 12:15:00,68.76,68.76,68.68,68.7,27336.0,64.7482,64.7482,64.6728,64.6917,27336.0
2023-08-09 12:20:00,68.69,68.69,68.6,68.66,33437.0,64.6823,64.6823,64.5975,64.654,33437.0
2023-08-09 12:25:00,68.66,68.7,68.61,68.61,42564.0,64.654,64.6917,64.6069,64.6069,42564.0
2023-08-09 12:30:00,68.61,68.74,68.6,68.74,33080.0,64.6069,64.7293,64.5975,64.7293,33080.0
2023-08-09 12:35:00,68.73,68.75,68.63,68.65,46645.0,64.7199,64.7388,64.6258,64.6446,46645.0
2023-08-09 12:40:00,68.64,68.66,68.61,68.65,21091.0,64.6352,64.654,64.6069,64.6446,21091.0
2023-08-09 12:45:00,68.65,68.73,68.63,68.7,25216.0,64.6446,64.7199,64.6258,64.6917,25216.0
2023-08-09 12:50:00,68.7,68.77,68.67,68.76,43243.0,64.6917,64.7576,64.6634,64.7482,43243.0
2023-08-09 12:55:00,68.76,68.8,68.7,68.7,35870.0,64.7482,64.7858,64.6917,64.6917,35870.0
2023-08-09 13:00:00,68.7,68.71,68.61,68.66,31054.0,64.6917,64.7011,64.6069,64.654,31054.0
2023-08-09 13:05:00,68.66,68.76,68.65,68.75,32942.0,64.654,64.7482,64.6446,64.7388,32942.0
2023-08-09 13:10:00,68.75,68.79,68.72,68.75,66656.0,64.7388,64.7764,64.7105,64.7388,66656.0
2023-08-09 13:15:00,68.75,68.84,68.75,68.8,78279.0,64.7388,64.8235,64.7388,64.7858,78279.0
2023-08-09 13:20:00,68.79,68.81,68.72,68.78,64843.0,64.7764,64.7953,64.7105,64.767,64843.0
2023-08-09 13:25:00,68.78,68.79,68.72,68.77,39359.0,64.767,64.7764,64.7105,64.7576,39359.0
2023-08-09 13:30:00,68.77,68.86,68.76,68.78,49483.0,64.7576,64.8423,64.7482,64.767,49483.0
2023-08-09 13:35:00,68.79,68.8,68.71,68.72,32677.0,64.7764,64.7858,64.7011,64.7105,32677.0
2023-08-09 13:40:00,68.72,68.74,68.69,68.72,24665.0,64.7105,64.7293,64.6823,64.7105,24665.0
2023-08-09 13:45:00,68.72,68.74,68.7,68.71,18927.0,64.7105,64.7293,64.6917,64.7011,18927.0
2023-08-09 13:50:00,68.7,68.79,68.69,68.72,55175.0,64.6917,64.7764,64.6823,64.7105,55175.0
2023-08-09 13:55:00,68.73,68.84,68.72,68.8,35003.0,64.7199,64.8235,64.7105,64.7858,35003.0
2023-08-09 14:00:00,68.8,68.81,68.73,68.75,45891.0,64.7858,64.7953,64.7199,64.7388,45891.0
2023-08-09 14:05:00,68.75,68.75,68.69,68.71,66071.0,64.7388,64.7388,64.6823,64.7011,66071.0
2023-08-09 14:10:00,68.71,68.79,68.7,68.74,19602.0,64.7011,64.7764,64.6917,64.7293,19602.0
2023-08-09 14:15:00,68.75,68.76,68.68,68.75,45135.0,64.7388,64.7482,64.6728,64.7388,45135.0
2023-08-09 14:20:00,68.75,68.8,68.72,68.76,37042.0,64.7388,64.7858,64.7105,64.7482,37042.0
2023-08-09 14:25:00,68.76,68.78,68.72,68.74,52203.0,64.7482,64.767,64.7105,64.7293,52203.0
2023-08-09 14:30:00,68.73,68.83,68.71,68.78,41374.0,64.7199,64.8141,64.7011,64.767,41374.0
2023-08-09 14:35:00,68.8,68.81,68.72,68.81,40595.0,64.7858,64.7953,64.7105,64.7953,40595.0
2023-08-09 14:40:00,68.8,68.84,68.73,68.73,29358.0,64.7858,64.8235,64.7199,64.7199,29358.0
2023-08-09 14:45:00,68.73,68.8,68.69,68.77,30965.0,64.7199,64.7858,64.6823,64.7576,30965.0
2023-08-09 14:50:00,68.77,68.78,68.73,68.76,68498.0,64.7576,64.767,64.7199,64.7482,68498.0
2023-08-09 14:55:00,68.76,68.81,68.75,68.77,65713.0,64.7482,64.7953,64.7388,64.7576,65713.0
2023-08-09 15:00:00,68.78,68.78,68.71,68.72,49043.0,64.767,64.767,64.7011,64.7105,49043.0
2023-08-09 15:05:00,68.73,68.76,68.68,68.69,37721.0,64.7199,64.7482,64.6728,64.6823,37721.0
2023-08-09 15:10:00,68.69,68.72,68.63,68.66,39782.0,64.6823,64.7105,64.6258,64.654,39782.0
2023-08-09 15:15:00,68.65,68.75,68.64,68.75,60976.0,64.6446,64.7388,64.6352,64.7388,60976.0
2023-08-09 15:20:00,68.74,68.81,68.71,68.8,87045.0,64.7293,64.7953,64.7011,64.7858,87045.0
2023-08-09 15:25:00,68.8,68.88,68.75,68.76,49094.0,64.7858,64.8612,64.7388,64.7482,49094.0
2023-08-09 15:30:00,68.76,69.1,68.73,69.04,145042.0,64.7482,65.0683,64.7199,65.0118,145042.0
2023-08-09 15:35:00,69.05,69.16,69.04,69.1,118746.0,65.0212,65.1248,65.0118,65.0683,118746.0
2023-08-09 15:40:00,69.09,69.17,69.08,69.13,135860.0,65.0589,65.1342,65.0495,65.0966,135860.0
2023-08-09 15:45:00,69.14,69.19,69.0,69.04,269773.0,65.106,65.1531,64.9742,65.0118,269773.0
2023-08-09 15:50:00,69.02,69.07,68.92,68.95,246671.0,64.993,65.0401,64.8988,64.9271,246671.0
2023-08-09 15:55:00,68.95,69.08,68.89,68.94,538594.0,64.9271,65.0495,64.8706,64.9177,538594.0
2023-08-10 09:30:00,69.3,69.57,69.27,69.56,135065.0,65.2567,65.5109,65.2284,65.5015,135065.0
2023-08-10 09:35:00,69.56,69.66,69.46,69.46,55016.0,65.5015,65.5957,65.4073,65.4073,55016.0
2023-08-10 09:40:00,69.43,69.59,69.43,69.59,37237.0,65.3791,65.5297,65.3791,65.5297,37237.0
2023-08-10 09:45:00,69.59,69.61,69.37,69.4,51889.0,65.5297,65.5486,65.3226,65.3508,51889.0
2023-08-10 09:50:00,69.39,69.41,69.18,69.3,35603.0,65.3414,65.3602,65.1437,65.2567,35603.0
2023-08-10 09:55:00,69.3,69.41,69.28,69.29,21207.0,65.2567,65.3602,65.2378,65.2472,21207.0
2023-08-10 10:00:00,69.29,69.34,69.22,69.25,57924.0,65.2472,65.2943,65.1813,65.2096,57924.0
2023-08-10 10:05:00,69.24,69.24,69.08,69.13,58719.0,65.2002,65.2002,65.0495,65.0966,58719.0
2023-08-10 10:10:00,69.13,69.26,69.12,69.18,41207.0,65.0966,65.219,65.0872,65.1437,41207.0
2023-08-10 10:15:00,69.17,69.18,69.07,69.07,39368.0,65.1342,65.1437,65.0401,65.0401,39368.0
2023-08-10 10:20:00,69.04,69.1,69.0,69.06,59920.0,65.0118,65.0683,64.9742,65.0307,59920.0
2023-08-10 10:25:00,69.06,69.08,68.98,69.02,48788.0,65.0307,65.0495,64.9553,64.993,48788.0
2023-08-10 10:30:00,69.01,69.04,68.98,69.01,30029.0,64.9836,65.0118,64.9553,64.9836,30029.0
2023-08-10 10:35:00,69.01,69.05,68.98,69.05,32611.0,64.9836,65.0212,64.9553,65.0212,32611.0
2023-08-10 10:40:00,69.04,69.14,68.97,69.02,36582.0,65.0118,65.106,64.9459,64.993,36582.0
2023-08-10 10:45:00,69.03,69.04,68.85,68.91,64022.0,65.0024,65.0118,64.8329,64.8894,64022.0
2023-08-10 10:50:00,68.91,68.93,68.83,68.9,42252.0,64.8894,64.9083,64.8141,64.88,42252.0
2023-08-10 10:55:00,68.89,68.91,68.84,68.9,27484.0,64.8706,64.8894,64.8235,64.88,27484.0
2023-08-10 11:00:00,68.9,68.9,68.76,68.79,46956.0,64.88,64.88,64.7482,64.7764,46956.0
2023-08-10 11:05:00,68.77,68.78,68.68,68.73,71611.0,64.7576,64.767,64.6728,64.7199,71611.0
2023-08-10 11:10:00,68.73,68.85,68.7,68.78,47365.0,64.7199,64.8329,64.6917,64.767,47365.0
2023-08-10 11:15:00,68.77,68.82,68.72,68.79,47025.0,64.7576,64.8047,64.7105,64.7764,47025.0
2023-08-10 11:20:00,68.81,68.92,68.81,68.88,33042.0,64.7953,64.8988,64.7953,64.8612,33042.0
2023-08-10 11:25:00,68.89,69.0,68.89,68.97,57887.0,64.8706,64.9742,64.8706,64.9459,57887.0
2023-08-10 11:30:00,68.95,69.0,68.92,68.94,24224.0,64.9271,64.9742,64.8988,64.9177,24224.0
2023-08-10 11:35:00,68.94,68.98,68.84,68.88,36247.0,64.9177,64.9553,64.8235,64.8612,36247.0
2023-08-10 11:40:00,68.89,68.92,68.83,68.9,34468.0,64.8706,64.8988,64.8141,64.88,34468.0
2023-08-10 11:45:00,68.89,68.97,68.83,68.93,42264.0,64.8706,64.9459,64.8141,64.9083,42264.0
2023-08-10 11:50:00,68.93,68.95,68.82,68.84,53008.0,64.9083,64.9271,64.8047,64.8235,53008.0
2023-08-10 11:55:00,68.86,68.95,68.84,68.95,39755.0,64.8423,64.9271,64.8235,64.9271,39755.0
2023-08-10 12:00:00,68.95,68.98,68.88,68.89,20548.0,64.9271,64.9553,64.8612,64.8706,20548.0
2023-08-10 12:05:00,68.89,68.94,68.85,68.87,64533.0,64.8706,64.9177,64.8329,64.8518,64533.0
2023-08-10 12:10:00,68.88,68.94,68.85,68.92,46417.0,64.8612,64.9177,64.8329,64.8988,46417.0
2023-08-10 12:15:00,68.93,68.93,68.78,68.81,55063.0,64.9083,64.9083,64.767,64.7953,55063.0
2023-08-10 12:20:00,68.81,68.81,68.76,68.79,50460.0,64.7953,64.7953,64.7482,64.7764,50460.0
2023-08-10 12:25:00,68.78,68.79,68.67,68.74,70149.0,64.767,64.7764,64.6634,64.7293,70149.0
2023-08-10 12:30:00,68.73,68.79,68.69,68.71,27551.0,64.7199,64.7764,64.6823,64.7011,27551.0
2023-08-10 12:35:00,68.7,68.72,68.67,68.7,29799.0,64.6917,64.7105,64.6634,64.6917,29799.0
2023-08-10 12:40:00,68.71,68.74,68.68,68.73,34225.0,64.7011,64.7293,64.6728,64.7199,34225.0
2023-08-10 12:45:00,68.73,68.78,68.7,68.74,42311.0,64.7199,64.767,64.6917,64.7293,42311.0
2023-08-10 12:50:00,68.75,68.78,68.68,68.69,27242.0,64.7388,64.767,64.6728,64.6823,27242.0
2023-08-10 12:55:00,68.7,68.71,68.57,68.64,27438.0,64.6917,64.7011,64.5693,64.6352,27438.0
2023-08-10 13:00:00,68.64,68.67,68.53,68.53,21744.0,64.6352,64.6634,64.5316,64.5316,21744.0
2023-08-10 13:05:00,68.54,68.61,68.52,68.61,29754.0,64.541,64.6069,64.5222,64.6069,29754.0
2023-08-10 13:10:00,68.61,68.79,68.6,68.75,2076203.0,64.6069,64.7764,64.5975,64.7388,2076203.0
2023-08-10 13:15:00,68.75,68.82,68.71,68.74,63841.0,64.7388,64.8047,64.7011,64.7293,63841.0
2023-08-10 13:20:00,68.72,68.74,68.66,68.67,27835.0,64.7105,64.7293,64.654,64.6634,27835.0
2023-08-10 13:25:00,68.68,68.7,68.58,68.59,32340.0,64.6728,64.6917,64.5787,64.5881,32340.0
2023-08-10 13:30:00,68.58,68.61,68.52,68.53,40572.0,64.5787,64.6069,64.5222,64.5316,40572.0
2023-08-10 13:35:00,68.51,68.52,68.44,68.52,36352.0,64.5128,64.5222,64.4468,64.5222,36352.0
2023-08-10 13:40:00,68.51,68.65,68.5,68.59,89573.0,64.5128,64.6446,64.5033,64.5881,89573.0
2023-08-10 13:45:00,68.6,68.68,68.6,68.63,31686.0,64.5975,64.6728,64.5975,64.6258,31686.0
2023-08-10 13:50:00,68.65,68.69,68.63,68.65,25857.0,64.6446,64.6823,64.6258,64.6446,25857.0
2023-08-10 13:55:00,68.64,68.64,68.5,68.51,34486.0,64.6352,64.6352,64.5033,64.5128,34486.0
2023-08-10 14:00:00,68.51,68.53,68.45,68.47,28842.0,64.5128,64.5316,64.4563,64.4751,28842.0
2023-08-10 14:05:00,68.48,68.65,68.48,68.59,29972.0,64.4845,64.6446,64.4845,64.5881,29972.0
2023-08-10 14:10:00,68.56,68.7,68.54,68.68,50644.0,64.5598,64.6917,64.541,64.6728,50644.0
2023-08-10 14:15:00,68.7,68.73,68.65,68.66,18947.0,64.6917,64.7199,64.6446,64.654,18947.0
2023-08-10 14:20:00,68.65,68.72,68.63,68.7,23048.0,64.6446,64.7105,64.6258,64.6917,23048.0
2023-08-10 14:25:00,68.7,68.74,68.67,68.69,18447.0,64.6917,64.7293,64.6634,64.6823,18447.0
2023-08-10 14:30:00,68.69,68.74,68.59,68.62,43886.0,64.6823,64.7293,64.5881,64.6163,43886.0
2023-08-10 14:35:00,68.62,68.66,68.6,68.66,30846.0,64.6163,64.654,64.5975,64.654,30846.0
2023-08-10 14:40:00,68.66,68.67,68.58,68.62,27992.0,64.654,64.6634,64.5787,64.6163,27992.0
2023-08-10 14:45:00,68.61,68.72,68.6,68.66,18267.0,64.6069,64.7105,64.5975,64.654,18267.0
2023-08-10 14:50:00,68.66,68.72,68.66,68.72,32344.0,64.654,64.7105,64.654,64.7105,32344.0
2023-08-10 14:55:00,68.73,68.74,68.66,68.7,36524.0,64.7199,64.7293,64.654,64.6917,36524.0
2023-08-10 15:00:00,68.7,68.7,68.6,68.62,23972.0,64.6917,64.6917,64.5975,64.6163,23972.0
2023-08-10 15:05:00,68.63,68.68,68.6,68.66,27420.0,64.6258,64.6728,64.5975,64.654,27420.0
2023-08-10 15:10:00,68.66,68.69,68.62,68.67,55721.0,64.654,64.6823,64.6163,64.6634,55721.0
2023-08-10 15:15:00,68.68,68.7,68.64,68.66,30886.0,64.6728,64.6917,64.6352,64.654,30886.0
2023-08-10 15:20:00,68.66,68.7,68.62,68.66,42225.0,64.654,64.6917,64.6163,64.654,42225.0
2023-08-10 15:25:00,68.65,68.67,68.55,68.56,72081.0,64.6446,64.6634,64.5504,64.5598,72081.0
2023-08-10 15:30:00,68.56,68.58,68.42,68.45,89139.0,64.5598,64.5787,64.428,64.4563,89139.0
2023-08-10 15:35:00,68.44,68.44,68.27,68.27,58954.0,64.4468,64.4468,64.2868,64.2868,58954.0
2023-08-10 15:40:00,68.27,68.27,68.16,68.17,66829.0,64.2868,64.2868,64.1832,64.1926,66829.0
2023-08-10 15:45:00,68.16,68.31,68.15,68.27,108397.0,64.1832,64.3244,64.1738,64.2868,108397.0
2023-08-10 15:50:00,68.26,68.29,68.22,68.23,173211.0,64.2773,64.3056,64.2397,64.2491,173211.0
2023-08-10 15:55:00,68.23,68.35,68.2,68.29,607666.0,64.2491,64.3621,64.2208,64.3056,607666.0
2023-08-11 09:30:00,68.3,68.45,68.16,68.42,154166.0,64.315,64.4563,64.1832,64.428,154166.0
2023-08-11 09:35:00,68.48,68.5,68.22,68.32,27852.0,64.4845,64.5033,64.2397,64.3338,27852.0
2023-08-11 09:40:00,68.33,68.44,68.24,68.42,83299.0,64.3433,64.4468,64.2585,64.428,83299.0
2023-08-11 09:45:00,68.41,68.45,68.32,68.34,31480.0,64.4186,64.4563,64.3338,64.3527,31480.0
2023-08-11 09:50:00,68.32,68.53,68.3,68.48,214045.0,64.3338,64.5316,64.315,64.4845,214045.0
2023-08-11 09:55:00,68.47,68.61,68.43,68.55,58138.0,64.4751,64.6069,64.4374,64.5504,58138.0
2023-08-11 10:00:00,68.54,68.67,68.52,68.57,62261.0,64.541,64.6634,64.5222,64.5693,62261.0
2023-08-11 10:05:00,68.58,68.67,68.56,68.67,42112.0,64.5787,64.6634,64.5598,64.6634,42112.0
2023-08-11 10:10:00,68.67,68.68,68.54,68.64,36927.0,64.6634,64.6728,64.541,64.6352,36927.0
2023-08-11 10:15:00,68.62,68.68,68.61,68.68,60994.0,64.6163,64.6728,64.6069,64.6728,60994.0
2023-08-11 10:20:00,68.68,68.78,68.67,68.72,100199.0,64.6728,64.767,64.6634,64.7105,100199.0
2023-08-11 10:25:00,68.73,68.79,68.66,68.68,50660.0,64.7199,64.7764,64.654,64.6728,50660.0
2023-08-11 10:30:00,68.69,68.72,68.47,68.53,56668.0,64.6823,64.7105,64.4751,64.5316,56668.0
2023-08-11 10:35:00,68.53,68.67,68.44,68.67,159325.0,64.5316,64.6634,64.4468,64.6634,159325.0
2023-08-11 10:40:00,68.67,68.7,68.55,68.64,35306.0,64.6634,64.6917,64.5504,64.6352,35306.0
2023-08-11 10:45:00,68.64,68.7,68.59,68.62,39882.0,64.6352,64.6917,64.5881,64.6163,39882.0
2023-08-11 10:50:00,68.62,68.62,68.47,68.53,29667.0,64.6163,64.6163,64.4751,64.5316,29667.0
2023-08-11 10:55:00,68.54,68.66,68.53,68.65,70975.0,64.541,64.654,64.5316,64.6446,70975.0
2023-08-11 11:00:00,68.67,68.7,68.62,68.68,47980.0,64.6634,64.6917,64.6163,64.6728,47980.0
2023-08-11 11:05:00,68.67,68.71,68.59,68.6,42093.0,64.6634,64.7011,64.5881,64.5975,42093.0
2023-08-11 11:10:00,68.59,68.62,68.52,68.55,17864.0,64.5881,64.6163,64.5222,64.5504,17864.0
2023-08-11 11:15:00,68.54,68.61,68.54,68.56,29560.0,64.541,64.6069,64.541,64.5598,29560.0
2023-08-11 11:20:00,68.55,68.55,68.39,68.39,60056.0,64.5504,64.5504,64.3998,64.3998,60056.0
2023-08-11 11:25:00,68.39,68.53,68.37,68.5,36848.0,64.3998,64.5316,64.3809,64.5033,36848.0
2023-08-11 11:30:00,68.5,68.54,68.48,68.54,33649.0,64.5033,64.541,64.4845,64.541,33649.0
2023-08-11 11:35:00,68.55,68.59,68.52,68.54,49240.0,64.5504,64.5881,64.5222,64.541,49240.0
2023-08-11 11:40:00,68.54,68.54,68.47,68.5,44530.0,64.541,64.541,64.4751,64.5033,44530.0
2023-08-11 11:45:00,68.5,68.54,68.42,68.53,42434.0,64.5033,64.541,64.428,64.5316,42434.0
2023-08-11 11:50:00,68.51,68.52,68.44,68.49,33838.0,64.5128,64.5222,64.4468,64.4939,33838.0
2023-08-11 11:55:00,68.48,68.62,68.48,68.62,34498.0,64.4845,64.6163,64.4845,64.6163,34498.0
2023-08-11 12:00:00,68.61,68.64,68.55,68.61,50858.0,64.6069,64.6352,64.5504,64.6069,50858.0
2023-08-11 12:05:00,68.6,68.67,68.59,68.65,31715.0,64.5975,64.6634,64.5881,64.6446,31715.0
2023-08-11 12:10:00,68.65,68.68,68.62,68.67,16829.0,64.6446,64.6728,64.6163,64.6634,16829.0
2023-08-11 12:15:00,68.67,68.71,68.62,68.62,19978.0,64.6634,64.7011,64.6163,64.6163,19978.0
2023-08-11 12:20:00,68.63,68.67,68.62,68.63,20832.0,64.6258,64.6634,64.6163,64.6258,20832.0
2023-08-11 12:25:00,68.63,68.66,68.57,68.64,29627.0,64.6258,64.654,64.5693,64.6352,29627.0
2023-08-11 12:30:00,68.64,68.65,68.51,68.53,25678.0,64.6352,64.6446,64.5128,64.5316,25678.0
2023-08-11 12:35:00,68.54,68.62,68.49,68.62,24796.0,64.541,64.6163,64.4939,64.6163,24796.0
2023-08-11 12:40:00,68.61,68.65,68.56,68.61,17822.0,64.6069,64.6446,64.5598,64.6069,17822.0
2023-08-11 12:45:00,68.61,68.61,68.51,68.59,18249.0,64.6069,64.6069,64.5128,64.5881,18249.0
2023-08-11 12:50:00,68.59,68.64,68.58,68.61,22003.0,64.5881,64.6352,64.5787,64.6069,22003.0
2023-08-11 12:55:00,68.59,68.64,68.56,68.59,23543.0,64.5881,64.6352,64.5598,64.5881,23543.0
2023-08-11 13:00:00,68.59,68.61,68.52,68.53,16950.0,64.5881,64.6069,64.5222,64.5316,16950.0
2023-08-11 13:05:00,68.53,68.59,68.52,68.56,23501.0,64.5316,64.5881,64.5222,64.5598,23501.0
2023-08-11 13:10:00,68.57,68.57,68.5,68.51,53017.0,64.5693,64.5693,64.5033,64.5128,53017.0
2023-08-11 13:15:00,68.52,68.54,68.49,68.5,27754.0,64.5222,64.541,64.4939,64.5033,27754.0
2023-08-11 13:20:00,68.5,68.55,68.49,68.55,14685.0,64.5033,64.5504,64.4939,64.5504,14685.0
2023-08-11 13:25:00,68.54,68.58,68.53,68.56,58979.0,64.541,64.5787,64.5316,64.5598,58979.0
2023-08-11 13:30:00,68.57,68.64,68.57,68.62,18529.0,64.5693,64.6352,64.5693,64.6163,18529.0
2023-08-11 13:35:00,68.63,68.68,68.6,68.62,31949.0,64.6258,64.6728,64.5975,64.6163,31949.0
2023-08-11 13:40:00,68.63,68.66,68.57,68.61,22070.0,64.6258,64.654,64.5693,64.6069,22070.0
2023-08-11 13:45:00,68.61,68.63,68.57,68.6,24516.0,64.6069,64.6258,64.5693,64.5975,24516.0
2023-08-11 13:50:00,68.6,68.64,68.53,68.56,23119.0,64.5975,64.6352,64.5316,64.5598,23119.0
2023-08-11 13:55:00,68.56,68.64,68.52,68.64,26841.0,64.5598,64.6352,64.5222,64.6352,26841.0
2023-08-11 14:00:00,68.64,68.68,68.59,68.64,50281.0,64.6352,64.6728,64.5881,64.6352,50281.0
2023-08-11 14:05:00,68.64,68.67,68.6,68.63,37919.0,64.6352,64.6634,64.5975,64.6258,37919.0
2023-08-11 14:10:00,68.64,68.66,68.62,68.63,18079.0,64.6352,64.654,64.6163,64.6258,18079.0
2023-08-11 14:15:00,68.63,68.67,68.6,68.61,15502.0,64.6258,64.6634,64.5975,64.6069,15502.0
2023-08-11 14:20:00,68.62,68.69,68.6,68.69,49219.0,64.6163,64.6823,64.5975,64.6823,49219.0
2023-08-11 14:25:00,68.69,68.73,68.68,68.7,57478.0,64.6823,64.7199,64.6728,64.6917,57478.0
2023-08-11 14:30:00,68.71,68.78,68.7,68.72,42104.0,64.7011,64.767,64.6917,64.7105,42104.0
2023-08-11 14:35:00,68.72,68.73,68.68,68.71,19410.0,64.7105,64.7199,64.6728,64.7011,19410.0
2023-08-11 14:40:00,68.72,68.75,68.66,68.69,21251.0,64.7105,64.7388,64.654,64.6823,21251.0
2023-08-11 14:45:00,68.69,68.82,68.69,68.81,32852.0,64.6823,64.8047,64.6823,64.7953,32852.0
2023-08-11 14:50:00,68.81,68.84,68.8,68.8,19640.0,64.7953,64.8235,64.7858,64.7858,19640.0
2023-08-11 14:55:00,68.8,68.83,68.77,68.79,24289.0,64.7858,64.8141,64.7576,64.7764,24289.0
2023-08-11 15:00:00,68.78,68.81,68.74,68.78,72456.0,64.767,64.7953,64.7293,64.767,72456.0
2023-08-11 15:05:00,68.78,68.81,68.73,68.74,55693.0,64.767,64.7953,64.7199,64.7293,55693.0
2023-08-11 15:10:00,68.73,68.77,68.71,68.75,28186.0,64.7199,64.7576,64.7011,64.7388,28186.0
2023-08-11 15:15:00,68.76,68.8,68.74,68.79,32892.0,64.7482,64.7858,64.7293,64.7764,32892.0
2023-08-11 15:20:00,68.79,68.83,68.76,68.8,72995.0,64.7764,64.8141,64.7482,64.7858,72995.0
2023-08-11 15:25:00,68.81,68.88,68.8,68.81,52508.0,64.7953,64.8612,64.7858,64.7953,52508.0
2023-08-11 15:30:00,68.8,68.93,68.79,68.92,46756.0,64.7858,64.9083,64.7764,64.8988,46756.0
2023-08-11 15:35:00,68.93,68.94,68.8,68.83,69106.0,64.9083,64.9177,64.7858,64.8141,69106.0
2023-08-11 15:40:00,68.82,68.84,68.76,68.82,49875.0,64.8047,64.8235,64.7482,64.8047,49875.0
2023-08-11 15:45:00,68.82,68.87,68.8,68.84,142820.0,64.8047,64.8518,64.7858,64.8235,142820.0
2023-08-11 15:50:00,68.83,68.86,68.79,68.79,167105.0,64.8141,64.8423,64.7764,64.7764,167105.0
2023-08-11 15:55:00,68.79,68.94,68.73,68.92,453521.0,64.7764,64.9177,64.7199,64.8988,453521.0
2023-08-14 09:30:00,68.85,68.93,68.7,68.82,204470.0,64.8329,64.9083,64.6917,64.8047,204470.0
2023-08-14 09:35:00,68.8,68.87,68.7,68.79,53052.0,64.7858,64.8518,64.6917,64.7764,53052.0
2023-08-14 09:40:00,68.81,68.86,68.64,68.72,80125.0,64.7953,64.8423,64.6352,64.7105,80125.0
2023-08-14 09:45:00,68.68,68.7,68.42,68.48,116073.0,64.6728,64.6917,64.428,64.4845,116073.0
2023-08-14 09:50:00,68.49,68.62,68.4,68.42,52518.0,64.4939,64.6163,64.4092,64.428,52518.0
2023-08-14 09:55:00,68.41,68.47,68.4,68.43,57221.0,64.4186,64.4751,64.4092,64.4374,57221.0
2023-08-14 10:00:00,68.42,68.65,68.41,68.63,142537.0,64.428,64.6446,64.4186,64.6258,142537.0
2023-08-14 10:05:00,68.62,68.68,68.54,68.55,87757.0,64.6163,64.6728,64.541,64.5504,87757.0
2023-08-14 10:10:00,68.55,68.71,68.53,68.62,50273.0,64.5504,64.7011,64.5316,64.6163,50273.0
2023-08-14 10:15:00,68.63,68.66,68.57,68.6,47110.0,64.6258,64.654,64.5693,64.5975,47110.0
2023-08-14 10:20:00,68.6,68.72,68.59,68.67,54825.0,64.5975,64.7105,64.5881,64.6634,54825.0
2023-08-14 10:25:00,68.66,68.71,68.58,68.63,43955.0,64.654,64.7011,64.5787,64.6258,43955.0
2023-08-14 10:30:00,68.65,68.7,68.56,68.59,34524.0,64.6446,64.6917,64.5598,64.5881,34524.0
2023-08-14 10:35:00,68.59,68.64,68.52,68.63,32411.0,64.5881,64.6352,64.5222,64.6258,32411.0
2023-08-14 10:40:00,68.63,68.66,68.54,68.61,24561.0,64.6258,64.654,64.541,64.6069,24561.0
2023-08-14 10:45:00,68.62,68.77,68.6,68.73,24259.0,64.6163,64.7576,64.5975,64.7199,24259.0
2023-08-14 10:50:00,68.72,68.76,68.62,68.63,36180.0,64.7105,64.7482,64.6163,64.6258,36180.0
2023-08-14 10:55:00,68.63,68.67,68.56,68.62,25060.0,64.6258,64.6634,64.5598,64.6163,25060.0
2023-08-14 11:00:00,68.62,68.63,68.5,68.51,24450.0,64.6163,64.6258,64.5033,64.5128,24450.0
2023-08-14 11:05:00,68.5,68.59,68.48,68.5,34503.0,64.5033,64.5881,64.4845,64.5033,34503.0
2023-08-14 11:10:00,68.5,68.53,68.42,68.42,75131.0,64.5033,64.5316,64.428,64.428,75131.0
2023-08-14 11:15:00,68.42,68.47,68.39,68.43,44280.0,64.428,64.4751,64.3998,64.4374,44280.0
2023-08-14 11:20:00,68.44,68.5,68.41,68.45,37315.0,64.4468,64.5033,64.4186,64.4563,37315.0
2023-08-14 11:25:00,68.45,68.46,68.39,68.43,38345.0,64.4563,64.4657,64.3998,64.4374,38345.0
2023-08-14 11:30:00,68.44,68.46,68.4,68.41,29525.0,64.4468,64.4657,64.4092,64.4186,29525.0
2023-08-14 11:35:00,68.4,68.48,68.36,68.45,40840.0,64.4092,64.4845,64.3715,64.4563,40840.0
2023-08-14 11:40:00,68.44,68.53,68.39,68.51,35649.0,64.4468,64.5316,64.3998,64.5128,35649.0
2023-08-14 11:45:00,68.52,68.58,68.51,68.54,22589.0,64.5222,64.5787,64.5128,64.541,22589.0
2023-08-14 11:50:00,68.53,68.59,68.51,68.57,45348.0,64.5316,64.5881,64.5128,64.5693,45348.0
2023-08-14 11:55:00,68.58,68.61,68.5,68.52,24222.0,64.5787,64.6069,64.5033,64.5222,24222.0
2023-08-14 12:00:00,68.54,68.58,68.48,68.55,42290.0,64.541,64.5787,64.4845,64.5504,42290.0
2023-08-14 12:05:00,68.54,68.55,68.48,68.5,31079.0,64.541,64.5504,64.4845,64.5033,31079.0
2023-08-14 12:10:00,68.5,68.55,68.41,68.44,49445.0,64.5033,64.5504,64.4186,64.4468,49445.0
2023-08-14 12:15:00,68.45,68.49,68.38,68.45,98096.0,64.4563,64.4939,64.3903,64.4563,98096.0
2023-08-14 12:20:00,68.45,68.52,68.42,68.52,55656.0,64.4563,64.5222,64.428,64.5222,55656.0
2023-08-14 12:25:00,68.51,68.55,68.45,68.52,59485.0,64.5128,64.5504,64.4563,64.5222,59485.0
2023-08-14 12:30:00,68.52,68.57,68.48,68.53,51190.0,64.5222,64.5693,64.4845,64.5316,51190.0
2023-08-14 12:35:00,68.53,68.57,68.51,68.51,39748.0,64.5316,64.5693,64.5128,64.5128,39748.0
2023-08-14 12:40:00,68.51,68.54,68.46,68.5,69976.0,64.5128,64.541,64.4657,64.5033,69976.0
2023-08-14 12:45:00,68.5,68.59,68.49,68.58,46447.0,64.5033,64.5881,64.4939,64.5787,46447.0
2023-08-14 12:50:00,68.57,68.6,68.54,68.58,124474.0,64.5693,64.5975,64.541,64.5787,124474.0
2023-08-14 12:55:00,68.58,68.63,68.53,68.55,145268.0,64.5787,64.6258,64.5316,64.5504,145268.0
2023-08-14 13:00:00,68.54,68.54,68.47,68.5,75019.0,64.541,64.541,64.4751,64.5033,75019.0
2023-08-14 13:05:00,68.51,68.51,68.37,68.4,124869.0,64.5128,64.5128,64.3809,64.4092,124869.0
2023-08-14 13:10:00,68.39,68.49,68.35,68.45,47832.0,64.3998,64.4939,64.3621,64.4563,47832.0
2023-08-14 13:15:00,68.45,68.52,68.45,68.51,74153.0,64.4563,64.5222,64.4563,64.5128,74153.0
2023-08-14 13:20:00,68.51,68.55,68.49,68.53,55726.0,64.5128,64.5504,64.4939,64.5316,55726.0
2023-08-14 13:25:00,68.55,68.63,68.51,68.62,97179.0,64.5504,64.6258,64.5128,64.6163,97179.0
2023-08-14 13:30:00,68.61,68.65,68.55,68.57,67314.0,64.6069,64.6446,64.5504,64.5693,67314.0
2023-08-14 13:35:00,68.57,68.64,68.55,68.64,53609.0,64.5693,64.6352,64.5504,64.6352,53609.0
2023-08-14 13:40:00,68.64,68.71,68.6,68.7,58625.0,64.6352,64.7011,64.5975,64.6917,58625.0
2023-08-14 13:45:00,68.71,68.72,68.6,68.62,58638.0,64.7011,64.7105,64.5975,64.6163,58638.0
2023-08-14 13:50:00,68.62,68.68,68.61,68.66,48337.0,64.6163,64.6728,64.6069,64.654,48337.0
2023-08-14 13:55:00,68.66,68.67,68.57,68.59,45390.0,64.654,64.6634,64.5693,64.5881,45390.0
2023-08-14 14:00:00,68.6,68.68,68.57,68.64,78049.0,64.5975,64.6728,64.5693,64.6352,78049.0
2023-08-14 14:05:00,68.65,68.65,68.51,68.56,98829.0,64.6446,64.6446,64.5128,64.5598,98829.0
2023-08-14 14:10:00,68.56,68.58,68.53,68.53,37972.0,64.5598,64.5787,64.5316,64.5316,37972.0
2023-08-14 14:15:00,68.53,68.54,68.48,68.52,43224.0,64.5316,64.541,64.4845,64.5222,43224.0
2023-08-14 14:20:00,68.52,68.54,68.43,68.43,62865.0,64.5222,64.541,64.4374,64.4374,62865.0
2023-08-14 14:25:00,68.44,68.5,68.43,68.44,86830.0,64.4468,64.5033,64.4374,64.4468,86830.0
2023-08-14 14:30:00,68.45,68.49,68.41,68.41,48277.0,64.4563,64.4939,64.4186,64.4186,48277.0
2023-08-14 14:35:00,68.41,68.46,68.36,68.39,71311.0,64.4186,64.4657,64.3715,64.3998,71311.0
2023-08-14 14:40:00,68.39,68.43,68.36,68.38,59934.0,64.3998,64.4374,64.3715,64.3903,59934.0
2023-08-14 14:45:00,68.37,68.41,68.34,68.38,61936.0,64.3809,64.4186,64.3527,64.3903,61936.0
2023-08-14 14:50:00,68.38,68.39,68.34,68.36,44589.0,64.3903,64.3998,64.3527,64.3715,44589.0
2023-08-14 14:55:00,68.35,68.42,68.34,68.4,61520.0,64.3621,64.428,64.3527,64.4092,61520.0
2023-08-14 15:00:00,68.41,68.47,68.4,68.45,85975.0,64.4186,64.4751,64.4092,64.4563,85975.0
2023-08-14 15:05:00,68.47,68.47,68.36,68.39,73674.0,64.4751,64.4751,64.3715,64.3998,73674.0
2023-08-14 15:10:00,68.39,68.45,68.37,68.42,128530.0,64.3998,64.4563,64.3809,64.428,128530.0
2023-08-14 15:15:00,68.42,68.45,68.39,68.45,64356.0,64.428,64.4563,64.3998,64.4563,64356.0
2023-08-14 15:20:00,68.45,68.52,68.44,68.48,85064.0,64.4563,64.5222,64.4468,64.4845,85064.0
2023-08-14 15:25:00,68.48,68.5,68.41,68.43,83037.0,64.4845,64.5033,64.4186,64.4374,83037.0
2023-08-14 15:30:00,68.44,68.46,68.41,68.45,122729.0,64.4468,64.4657,64.4186,64.4563,122729.0
2023-08-14 15:35:00,68.45,68.47,68.41,68.46,93748.0,64.4563,64.4751,64.4186,64.4657,93748.0
2023-08-14 15:40:00,68.45,68.48,68.42,68.47,158617.0,64.4563,64.4845,64.428,64.4751,158617.0
2023-08-14 15:45:00,68.47,68.49,68.39,68.39,177427.0,64.4751,64.4939,64.3998,64.3998,177427.0
2023-08-14 15:50:00,68.39,68.4,68.3,68.31,327943.0,64.3998,64.4092,64.315,64.3244,327943.0
2023-08-14 15:55:00,68.32,68.57,68.31,68.56,464588.0,64.3338,64.5693,64.3244,64.5598,464588.0
2023-08-15 09:30:00,68.15,68.23,67.97,68.11,177698.0,64.1738,64.2491,64.0043,64.1361,177698.0
2023-08-15 09:35:00,68.09,68.13,67.95,67.98,86612.0,64.1173,64.1549,63.9854,64.0137,86612.0
2023-08-15 09:40:00,67.98,68.06,67.95,67.97,68848.0,64.0137,64.089,63.9854,64.0043,68848.0
2023-08-15 09:45:00,67.97,68.04,67.83,67.83,85802.0,64.0043,64.0702,63.8724,63.8724,85802.0
2023-08-15 09:50:00,67.84,67.86,67.76,67.82,76173.0,63.8818,63.9007,63.8065,63.863,76173.0
2023-08-15 09:55:00,67.82,67.97,67.72,67.96,48235.0,63.863,64.0043,63.7688,63.9948,48235.0
2023-08-15 10:00:00,67.95,67.99,67.92,67.93,66757.0,63.9854,64.0231,63.9572,63.9666,66757.0
2023-08-15 10:05:00,67.94,68.02,67.88,67.95,54914.0,63.976,64.0513,63.9195,63.9854,54914.0
2023-08-15 10:10:00,67.95,67.95,67.77,67.9,50620.0,63.9854,63.9854,63.8159,63.9383,50620.0
2023-08-15 10:15:00,67.9,67.92,67.81,67.81,38639.0,63.9383,63.9572,63.8536,63.8536,38639.0
2023-08-15 10:20:00,67.81,67.84,67.75,67.76,36828.0,63.8536,63.8818,63.7971,63.8065,36828.0
2023-08-15 10:25:00,67.76,67.82,67.73,67.78,41279.0,63.8065,63.863,63.7783,63.8253,41279.0
2023-08-15 10:30:00,67.78,67.88,67.76,67.86,35376.0,63.8253,63.9195,63.8065,63.9007,35376.0
2023-08-15 10:35:00,67.85,67.88,67.76,67.77,44694.0,63.8913,63.9195,63.8065,63.8159,44694.0
2023-08-15 10:40:00,67.77,67.77,67.59,67.63,251063.0,63.8159,63.8159,63.6464,63.6841,251063.0
2023-08-15 10:45:00,67.63,67.77,67.54,67.76,85294.0,63.6841,63.8159,63.5994,63.8065,85294.0
2023-08-15 10:50:00,67.76,67.8,67.69,67.76,30445.0,63.8065,63.8442,63.7406,63.8065,30445.0
2023-08-15 10:55:00,67.77,67.79,67.69,67.73,57841.0,63.8159,63.8348,63.7406,63.7783,57841.0
2023-08-15 11:00:00,67.75,67.83,67.64,67.73,29154.0,63.7971,63.8724,63.6935,63.7783,29154.0
2023-08-15 11:05:00,67.73,67.88,67.7,67.87,117383.0,63.7783,63.9195,63.75,63.9101,117383.0
2023-08-15 11:10:00,67.88,67.9,67.77,67.83,30134.0,63.9195,63.9383,63.8159,63.8724,30134.0
2023-08-15 11:15:00,67.82,67.83,67.76,67.81,40781.0,63.863,63.8724,63.8065,63.8536,40781.0
2023-08-15 11:20:00,67.8,67.82,67.71,67.71,29757.0,63.8442,63.863,63.7594,63.7594,29757.0
2023-08-15 11:25:00,67.71,67.76,67.71,67.75,21438.0,63.7594,63.8065,63.7594,63.7971,21438.0
2023-08-15 11:30:00,67.75,67.79,67.69,67.79,31422.0,63.7971,63.8348,63.7406,63.8348,31422.0
2023-08-15 11:35:00,67.79,67.9,67.78,67.87,27265.0,63.8348,63.9383,63.8253,63.9101,27265.0
2023-08-15 11:40:00,67.86,67.88,67.81,67.84,55432.0,63.9007,63.9195,63.8536,63.8818,55432.0
2023-08-15 11:45:00,67.84,67.85,67.77,67.81,21836.0,63.8818,63.8913,63.8159,63.8536,21836.0
2023-08-15 11:50:00,67.81,67.83,67.73,67.77,25392.0,63.8536,63.8724,63.7783,63.8159,25392.0
2023-08-15 11:55:00,67.76,67.78,67.69,67.74,52291.0,63.8065,63.8253,63.7406,63.7877,52291.0
2023-08-15 12:00:00,67.73,67.75,67.62,67.65,50860.0,63.7783,63.7971,63.6747,63.7029,50860.0
2023-08-15 12:05:00,67.63,67.69,67.58,67.63,73769.0,63.6841,63.7406,63.637,63.6841,73769.0
2023-08-15 12:10:00,67.62,67.7,67.55,67.7,133546.0,63.6747,63.75,63.6088,63.75,133546.0
2023-08-15 12:15:00,67.69,67.7,67.6,67.65,30881.0,63.7406,63.75,63.6559,63.7029,30881.0
2023-08-15 12:20:00,67.66,67.66,67.54,67.56,44140.0,63.7123,63.7123,63.5994,63.6182,44140.0
2023-08-15 12:25:00,67.56,67.61,67.51,67.6,42082.0,63.6182,63.6653,63.5711,63.6559,42082.0
2023-08-15 12:30:00,67.61,67.61,67.54,67.56,36069.0,63.6653,63.6653,63.5994,63.6182,36069.0
2023-08-15 12:35:00,67.57,67.58,67.54,67.58,19764.0,63.6276,63.637,63.5994,63.637,19764.0
2023-08-15 12:40:00,67.58,67.61,67.55,67.59,24654.0,63.637,63.6653,63.6088,63.6464,24654.0
2023-08-15 12:45:00,67.58,67.62,67.53,67.56,55143.0,63.637,63.6747,63.5899,63.6182,55143.0
2023-08-15 12:50:00,67.56,67.56,67.51,67.56,27615.0,63.6182,63.6182,63.5711,63.6182,27615.0
2023-08-15 12:55:00,67.55,67.56,67.51,67.55,36535.0,63.6088,63.6182,63.5711,63.6088,36535.0
2023-08-15 13:00:00,67.54,67.56,67.51,67.53,34189.0,63.5994,63.6182,63.5711,63.5899,34189.0
2023-08-15 13:05:00,67.52,67.56,67.44,67.44,61141.0,63.5805,63.6182,63.5052,63.5052,61141.0
2023-08-15 13:10:00,67.44,67.51,67.43,67.48,54364.0,63.5052,63.5711,63.4958,63.5429,54364.0
2023-08-15 13:15:00,67.48,67.48,67.4,67.41,71574.0,63.5429,63.5429,63.4675,63.4769,71574.0
2023-08-15 13:20:00,67.42,67.42,67.34,67.36,118753.0,63.4864,63.4864,63.411,63.4299,118753.0
2023-08-15 13:25:00,67.37,67.43,67.36,67.38,48925.0,63.4393,63.4958,63.4299,63.4487,48925.0
2023-08-15 13:30:00,67.38,67.41,67.28,67.28,69380.0,63.4487,63.4769,63.3545,63.3545,69380.0
2023-08-15 13:35:00,67.28,67.34,67.25,67.28,43480.0,63.3545,63.411,63.3263,63.3545,43480.0
2023-08-15 13:40:00,67.28,67.32,67.25,67.31,84192.0,63.3545,63.3922,63.3263,63.3828,84192.0
2023-08-15 13:45:00,67.31,67.39,67.29,67.36,47767.0,63.3828,63.4581,63.3639,63.4299,47767.0
2023-08-15 13:50:00,67.37,67.41,67.3,67.39,53131.0,63.4393,63.4769,63.3734,63.4581,53131.0
2023-08-15 13:55:00,67.39,67.42,67.31,67.39,24560.0,63.4581,63.4864,63.3828,63.4581,24560.0
2023-08-15 14:00:00,67.39,67.55,67.38,67.44,141975.0,63.4581,63.6088,63.4487,63.5052,141975.0
2023-08-15 14:05:00,67.44,67.55,67.42,67.5,40846.0,63.5052,63.6088,63.4864,63.5617,40846.0
2023-08-15 14:10:00,67.49,67.51,67.46,67.48,39852.0,63.5523,63.5711,63.524,63.5429,39852.0
2023-08-15 14:15:00,67.48,67.49,67.44,67.47,39258.0,63.5429,63.5523,63.5052,63.5334,39258.0
2023-08-15 14:20:00,67.47,67.48,67.38,67.47,58168.0,63.5334,63.5429,63.4487,63.5334,58168.0
2023-08-15 14:25:00,67.44,67.49,67.42,67.45,25195.0,63.5052,63.5523,63.4864,63.5146,25195.0
2023-08-15 14:30:00,67.45,67.5,67.42,67.48,49897.0,63.5146,63.5617,63.4864,63.5429,49897.0
2023-08-15 14:35:00,67.49,67.5,67.43,67.45,63478.0,63.5523,63.5617,63.4958,63.5146,63478.0
2023-08-15 14:40:00,67.44,67.52,67.43,67.45,67162.0,63.5052,63.5805,63.4958,63.5146,67162.0
2023-08-15 14:45:00,67.46,67.53,67.45,67.48,190170.0,63.524,63.5899,63.5146,63.5429,190170.0
2023-08-15 14:50:00,67.47,67.51,67.43,67.48,56257.0,63.5334,63.5711,63.4958,63.5429,56257.0
2023-08-15 14:55:00,67.49,67.5,67.43,67.5,80824.0,63.5523,63.5617,63.4958,63.5617,80824.0
2023-08-15 15:00:00,67.5,67.5,67.39,67.39,70864.0,63.5617,63.5617,63.4581,63.4581,70864.0
2023-08-15 15:05:00,67.4,67.51,67.39,67.47,72740.0,63.4675,63.5711,63.4581,63.5334,72740.0
2023-08-15 15:10:00,67.47,67.49,67.43,67.48,62383.0,63.5334,63.5523,63.4958,63.5429,62383.0
2023-08-15 15:15:00,67.48,67.57,67.47,67.56,58122.0,63.5429,63.6276,63.5334,63.6182,58122.0
2023-08-15 15:20:00,67.57,67.6,67.51,67.53,50995.0,63.6276,63.6559,63.5711,63.5899,50995.0
2023-08-15 15:25:00,67.53,67.54,67.42,67.42,70781.0,63.5899,63.5994,63.4864,63.4864,70781.0
2023-08-15 15:30:00,67.42,67.43,67.35,67.41,62939.0,63.4864,63.4958,63.4204,63.4769,62939.0
2023-08-15 15:35:00,67.4,67.4,67.3,67.33,95772.0,63.4675,63.4675,63.3734,63.4016,95772.0
2023-08-15 15:40:00,67.32,67.32,67.22,67.23,93928.0,63.3922,63.3922,63.298,63.3074,93928.0
2023-08-15 15:45:00,67.23,67.28,67.22,67.23,134267.0,63.3074,63.3545,63.298,63.3074,134267.0
2023-08-15 15:50:00,67.22,67.26,67.17,67.22,355158.0,63.298,63.3357,63.2509,63.298,355158.0
2023-08-15 15:55:00,67.23,67.4,67.22,67.35,406821.0,63.3074,63.4675,63.298,63.4204,406821.0
2023-08-16 09:30:00,67.72,67.76,67.6,67.71,113831.0,63.7688,63.8065,63.6559,63.7594,113831.0
2023-08-16 09:35:00,67.72,67.77,67.63,67.74,36645.0,63.7688,63.8159,63.6841,63.7877,36645.0
2023-08-16 09:40:00,67.73,67.74,67.38,67.52,75242.0,63.7783,63.7877,63.4487,63.5805,75242.0
2023-08-16 09:45:00,67.51,67.53,67.37,67.41,48809.0,63.5711,63.5899,63.4393,63.4769,48809.0
2023-08-16 09:50:00,67.42,67.47,67.37,67.47,42350.0,63.4864,63.5334,63.4393,63.5334,42350.0
2023-08-16 09:55:00,67.46,67.53,67.41,67.45,44605.0,63.524,63.5899,63.4769,63.5146,44605.0
2023-08-16 10:00:00,67.45,67.54,67.39,67.48,35246.0,63.5146,63.5994,63.4581,63.5429,35246.0
2023-08-16 10:05:00,67.5,67.53,67.44,67.46,27537.0,63.5617,63.5899,63.5052,63.524,27537.0
2023-08-16 10:10:00,67.47,67.53,67.4,67.47,64477.0,63.5334,63.5899,63.4675,63.5334,64477.0
2023-08-16 10:15:00,67.47,67.53,67.41,67.45,37744.0,63.5334,63.5899,63.4769,63.5146,37744.0
2023-08-16 10:20:00,67.46,67.47,67.32,67.34,56139.0,63.524,63.5334,63.3922,63.411,56139.0
2023-08-16 10:25:00,67.35,67.42,67.3,67.35,58810.0,63.4204,63.4864,63.3734,63.4204,58810.0
2023-08-16 10:30:00,67.36,67.42,67.3,67.41,49686.0,63.4299,63.4864,63.3734,63.4769,49686.0
2023-08-16 10:35:00,67.42,67.44,67.31,67.42,45178.0,63.4864,63.5052,63.3828,63.4864,45178.0
2023-08-16 10:40:00,67.42,67.49,67.37,67.45,43151.0,63.4864,63.5523,63.4393,63.5146,43151.0
2023-08-16 10:45:00,67.44,67.53,67.39,67.51,43232.0,63.5052,63.5899,63.4581,63.5711,43232.0
2023-08-16 10:50:00,67.51,67.53,67.46,67.49,49386.0,63.5711,63.5899,63.524,63.5523,49386.0
2023-08-16 10:55:00,67.49,67.63,67.47,67.59,44422.0,63.5523,63.6841,63.5334,63.6464,44422.0
2023-08-16 11:00:00,67.59,67.68,67.58,67.64,37126.0,63.6464,63.7312,63.637,63.6935,37126.0
2023-08-16 11:05:00,67.65,67.76,67.61,67.71,44003.0,63.7029,63.8065,63.6653,63.7594,44003.0
2023-08-16 11:10:00,67.7,67.73,67.65,67.72,27760.0,63.75,63.7783,63.7029,63.7688,27760.0
2023-08-16 11:15:00,67.72,67.74,67.65,67.72,27161.0,63.7688,63.7877,63.7029,63.7688,27161.0
2023-08-16 11:20:00,67.73,67.82,67.67,67.82,99623.0,63.7783,63.863,63.7218,63.863,99623.0
2023-08-16 11:25:00,67.81,67.82,67.73,67.79,63971.0,63.8536,63.863,63.7783,63.8348,63971.0
2023-08-16 11:30:00,67.78,67.79,67.68,67.72,42432.0,63.8253,63.8348,63.7312,63.7688,42432.0
2023-08-16 11:35:00,67.73,67.74,67.65,67.67,41829.0,63.7783,63.7877,63.7029,63.7218,41829.0
2023-08-16 11:40:00,67.67,67.71,67.65,67.67,23166.0,63.7218,63.7594,63.7029,63.7218,23166.0
2023-08-16 11:45:00,67.67,67.72,67.61,67.69,24476.0,63.7218,63.7688,63.6653,63.7406,24476.0
2023-08-16 11:50:00,67.68,67.75,67.65,67.7,25698.0,63.7312,63.7971,63.7029,63.75,25698.0
2023-08-16 11:55:00,67.68,67.71,67.63,67.69,35609.0,63.7312,63.7594,63.6841,63.7406,35609.0
2023-08-16 12:00:00,67.68,67.76,67.67,67.7,30092.0,63.7312,63.8065,63.7218,63.75,30092.0
2023-08-16 12:05:00,67.7,67.74,67.68,67.74,31821.0,63.75,63.7877,63.7312,63.7877,31821.0
2023-08-16 12:10:00,67.75,67.78,67.68,67.73,34997.0,63.7971,63.8253,63.7312,63.7783,34997.0
2023-08-16 12:15:00,67.73,67.8,67.72,67.79,26599.0,63.7783,63.8442,63.7688,63.8348,26599.0
2023-08-16 12:20:00,67.78,67.82,67.75,67.81,28873.0,63.8253,63.863,63.7971,63.8536,28873.0
2023-08-16 12:25:00,67.82,67.86,67.77,67.84,38018.0,63.863,63.9007,63.8159,63.8818,38018.0
2023-08-16 12:30:00,67.84,67.87,67.78,67.83,42005.0,63.8818,63.9101,63.8253,63.8724,42005.0
2023-08-16 12:35:00,67.83,67.88,67.81,67.84,44572.0,63.8724,63.9195,63.8536,63.8818,44572.0
2023-08-16 12:40:00,67.84,67.88,67.7,67.7,31808.0,63.8818,63.9195,63.75,63.75,31808.0
2023-08-16 12:45:00,67.7,67.72,67.62,67.64,36749.0,63.75,63.7688,63.6747,63.6935,36749.0
2023-08-16 12:50:00,67.64,67.75,67.6,67.63,294056.0,63.6935,63.7971,63.6559,63.6841,294056.0
2023-08-16 12:55:00,67.62,67.72,67.61,67.72,52315.0,63.6747,63.7688,63.6653,63.7688,52315.0
2023-08-16 13:00:00,67.72,67.73,67.64,67.65,65560.0,63.7688,63.7783,63.6935,63.7029,65560.0
2023-08-16 13:05:00,67.65,67.67,67.6,67.65,51058.0,63.7029,63.7218,63.6559,63.7029,51058.0
2023-08-16 13:10:00,67.66,67.67,67.6,67.62,83511.0,63.7123,63.7218,63.6559,63.6747,83511.0
2023-08-16 13:15:00,67.62,67.62,67.48,67.51,89165.0,63.6747,63.6747,63.5429,63.5711,89165.0
2023-08-16 13:20:00,67.52,67.64,67.51,67.56,48290.0,63.5805,63.6935,63.5711,63.6182,48290.0
2023-08-16 13:25:00,67.56,67.58,67.51,67.55,53757.0,63.6182,63.637,63.5711,63.6088,53757.0
2023-08-16 13:30:00,67.54,67.57,67.49,67.52,55363.0,63.5994,63.6276,63.5523,63.5805,55363.0
2023-08-16 13:35:00,67.53,67.62,67.52,67.6,32375.0,63.5899,63.6747,63.5805,63.6559,32375.0
2023-08-16 13:40:00,67.59,67.68,67.54,67.63,76001.0,63.6464,63.7312,63.5994,63.6841,76001.0
2023-08-16 13:45:00,67.63,67.7,67.61,67.64,33968.0,63.6841,63.75,63.6653,63.6935,33968.0
2023-08-16 13:50:00,67.65,67.76,67.65,67.75,31566.0,63.7029,63.8065,63.7029,63.7971,31566.0
2023-08-16 13:55:00,67.75,67.79,67.75,67.76,22793.0,63.7971,63.8348,63.7971,63.8065,22793.0
2023-08-16 14:00:00,67.75,67.75,67.59,67.61,21429.0,63.7971,63.7971,63.6464,63.6653,21429.0
2023-08-16 14:05:00,67.62,67.65,67.56,67.65,29357.0,63.6747,63.7029,63.6182,63.7029,29357.0
2023-08-16 14:10:00,67.64,67.64,67.54,67.6,33086.0,63.6935,63.6935,63.5994,63.6559,33086.0
2023-08-16 14:15:00,67.59,67.74,67.59,67.71,26250.0,63.6464,63.7877,63.6464,63.7594,26250.0
2023-08-16 14:20:00,67.73,67.81,67.72,67.81,34004.0,63.7783,63.8536,63.7688,63.8536,34004.0
2023-08-16 14:25:00,67.81,67.87,67.75,67.85,32092.0,63.8536,63.9101,63.7971,63.8913,32092.0
2023-08-16 14:30:00,67.84,67.93,67.84,67.92,32926.0,63.8818,63.9666,63.8818,63.9572,32926.0
2023-08-16 14:35:00,67.93,67.95,67.89,67.93,30444.0,63.9666,63.9854,63.9289,63.9666,30444.0
2023-08-16 14:40:00,67.93,67.95,67.84,67.9,35845.0,63.9666,63.9854,63.8818,63.9383,35845.0
2023-08-16 14:45:00,67.9,67.93,67.84,67.84,45823.0,63.9383,63.9666,63.8818,63.8818,45823.0
2023-08-16 14:50:00,67.83,67.85,67.77,67.84,30072.0,63.8724,63.8913,63.8159,63.8818,30072.0
2023-08-16 14:55:00,67.84,67.87,67.79,67.84,35360.0,63.8818,63.9101,63.8348,63.8818,35360.0
2023-08-16 15:00:00,67.84,67.84,67.78,67.81,47093.0,63.8818,63.8818,63.8253,63.8536,47093.0
2023-08-16 15:05:00,67.81,67.84,67.78,67.83,32968.0,63.8536,63.8818,63.8253,63.8724,32968.0
2023-08-16 15:10:00,67.84,67.88,67.64,67.67,54025.0,63.8818,63.9195,63.6935,63.7218,54025.0
2023-08-16 15:15:00,67.67,67.69,67.58,67.63,82018.0,63.7218,63.7406,63.637,63.6841,82018.0
2023-08-16 15:20:00,67.64,67.66,67.55,67.57,43067.0,63.6935,63.7123,63.6088,63.6276,43067.0
2023-08-16 15:25:00,67.57,67.64,67.56,67.62,59195.0,63.6276,63.6935,63.6182,63.6747,59195.0
2023-08-16 15:30:00,67.62,67.66,67.55,67.61,70726.0,63.6747,63.7123,63.6088,63.6653,70726.0
2023-08-16 15:35:00,67.62,67.66,67.6,67.66,77231.0,63.6747,63.7123,63.6559,63.7123,77231.0
2023-08-16 15:40:00,67.65,67.71,67.6,67.65,95682.0,63.7029,63.7594,63.6559,63.7029,95682.0
2023-08-16 15:45:00,67.65,67.71,67.61,67.67,63626.0,63.7029,63.7594,63.6653,63.7218,63626.0
2023-08-16 15:50:00,67.66,67.68,67.56,67.57,153449.0,63.7123,63.7312,63.6182,63.6276,153449.0
2023-08-16 15:55:00,67.56,67.7,67.53,67.55,366659.0,63.6182,63.75,63.5899,63.6088,366659.0
2023-08-17 09:30:00,67.34,67.68,67.29,67.52,132382.0,63.411,63.7312,63.3639,63.5805,132382.0
2023-08-17 09:35:00,67.54,67.63,67.47,67.57,44602.0,63.5994,63.6841,63.5334,63.6276,44602.0
2023-08-17 09:40:00,67.57,67.57,67.42,67.53,63814.0,63.6276,63.6276,63.4864,63.5899,63814.0
2023-08-17 09:45:00,67.53,67.65,67.43,67.52,44108.0,63.5899,63.7029,63.4958,63.5805,44108.0
2023-08-17 09:50:00,67.53,67.69,67.51,67.67,28215.0,63.5899,63.7406,63.5711,63.7218,28215.0
2023-08-17 09:55:00,67.67,67.72,67.62,67.69,57359.0,63.7218,63.7688,63.6747,63.7406,57359.0
2023-08-17 10:00:00,67.69,67.8,67.68,67.73,39090.0,63.7406,63.8442,63.7312,63.7783,39090.0
2023-08-17 10:05:00,67.72,67.77,67.63,67.73,101610.0,63.7688,63.8159,63.6841,63.7783,101610.0
2023-08-17 10:10:00,67.74,67.87,67.74,67.86,150201.0,63.7877,63.9101,63.7877,63.9007,150201.0
2023-08-17 10:15:00,67.85,67.93,67.82,67.92,96566.0,63.8913,63.9666,63.863,63.9572,96566.0
2023-08-17 10:20:00,67.91,67.92,67.77,67.86,56925.0,63.9478,63.9572,63.8159,63.9007,56925.0
2023-08-17 10:25:00,67.87,68.01,67.86,67.89,88889.0,63.9101,64.0419,63.9007,63.9289,88889.0
2023-08-17 10:30:00,67.89,68.04,67.86,68.01,68097.0,63.9289,64.0702,63.9007,64.0419,68097.0
2023-08-17 10:35:00,68.0,68.05,67.97,68.03,59517.0,64.0325,64.0796,64.0043,64.0608,59517.0
2023-08-17 10:40:00,68.03,68.15,68.03,68.12,71089.0,64.0608,64.1738,64.0608,64.1455,71089.0
2023-08-17 10:45:00,68.11,68.15,68.01,68.04,30353.0,64.1361,64.1738,64.0419,64.0702,30353.0
2023-08-17 10:50:00,68.03,68.06,67.88,67.91,47782.0,64.0608,64.089,63.9195,63.9478,47782.0
2023-08-17 10:55:00,67.9,67.93,67.84,67.86,60629.0,63.9383,63.9666,63.8818,63.9007,60629.0
2023-08-17 11:00:00,67.86,67.91,67.75,67.78,77511.0,63.9007,63.9478,63.7971,63.8253,77511.0
2023-08-17 11:05:00,67.77,67.84,67.75,67.81,40229.0,63.8159,63.8818,63.7971,63.8536,40229.0
2023-08-17 11:10:00,67.81,67.85,67.77,67.79,58952.0,63.8536,63.8913,63.8159,63.8348,58952.0
2023-08-17 11:15:00,67.79,67.81,67.74,67.77,34590.0,63.8348,63.8536,63.7877,63.8159,34590.0
2023-08-17 11:20:00,67.78,67.79,67.66,67.67,62351.0,63.8253,63.8348,63.7123,63.7218,62351.0
2023-08-17 11:25:00,67.67,67.69,67.61,67.65,34529.0,63.7218,63.7406,63.6653,63.7029,34529.0
2023-08-17 11:30:00,67.66,67.73,67.65,67.67,27803.0,63.7123,63.7783,63.7029,63.7218,27803.0
2023-08-17 11:35:00,67.68,67.68,67.61,67.62,22037.0,63.7312,63.7312,63.6653,63.6747,22037.0
2023-08-17 11:40:00,67.62,67.66,67.6,67.62,22475.0,63.6747,63.7123,63.6559,63.6747,22475.0
2023-08-17 11:45:00,67.62,67.74,67.62,67.73,29192.0,63.6747,63.7877,63.6747,63.7783,29192.0
2023-08-17 11:50:00,67.73,67.75,67.66,67.73,31399.0,63.7783,63.7971,63.7123,63.7783,31399.0
2023-08-17 11:55:00,67.73,67.81,67.71,67.8,27613.0,63.7783,63.8536,63.7594,63.8442,27613.0
2023-08-17 12:00:00,67.81,67.87,67.78,67.84,59546.0,63.8536,63.9101,63.8253,63.8818,59546.0
2023-08-17 12:05:00,67.84,67.95,67.83,67.94,55282.0,63.8818,63.9854,63.8724,63.976,55282.0
2023-08-17 12:10:00,67.94,67.95,67.85,67.87,32411.0,63.976,63.9854,63.8913,63.9101,32411.0
2023-08-17 12:15:00,67.87,67.95,67.83,67.94,26326.0,63.9101,63.9854,63.8724,63.976,26326.0
2023-08-17 12:20:00,67.94,68.0,67.94,68.0,44947.0,63.976,64.0325,63.976,64.0325,44947.0
2023-08-17 12:25:00,68.0,68.05,67.97,67.99,40551.0,64.0325,64.0796,64.0043,64.0231,40551.0
2023-08-17 12:30:00,67.99,67.99,67.9,67.93,23993.0,64.0231,64.0231,63.9383,63.9666,23993.0
2023-08-17 12:35:00,67.93,67.95,67.88,67.92,41869.0,63.9666,63.9854,63.9195,63.9572,41869.0
2023-08-17 12:40:00,67.92,67.99,67.91,67.96,47576.0,63.9572,64.0231,63.9478,63.9948,47576.0
2023-08-17 12:45:00,67.95,67.98,67.86,67.89,32522.0,63.9854,64.0137,63.9007,63.9289,32522.0
2023-08-17 12:50:00,67.89,67.95,67.88,67.88,26151.0,63.9289,63.9854,63.9195,63.9195,26151.0
2023-08-17 12:55:00,67.89,67.99,67.88,67.98,40802.0,63.9289,64.0231,63.9195,64.0137,40802.0
2023-08-17 13:00:00,67.98,67.98,67.92,67.95,21991.0,64.0137,64.0137,63.9572,63.9854,21991.0
2023-08-17 13:05:00,67.94,67.94,67.88,67.91,32201.0,63.976,63.976,63.9195,63.9478,32201.0
2023-08-17 13:10:00,67.9,67.92,67.86,67.89,29034.0,63.9383,63.9572,63.9007,63.9289,29034.0
2023-08-17 13:15:00,67.89,67.91,67.83,67.84,67823.0,63.9289,63.9478,63.8724,63.8818,67823.0
2023-08-17 13:20:00,67.84,67.87,67.78,67.79,45483.0,63.8818,63.9101,63.8253,63.8348,45483.0
2023-08-17 13:25:00,67.79,67.79,67.7,67.75,58606.0,63.8348,63.8348,63.75,63.7971,58606.0
2023-08-17 13:30:00,67.75,67.76,67.68,67.69,37863.0,63.7971,63.8065,63.7312,63.7406,37863.0
2023-08-17 13:35:00,67.7,67.71,67.66,67.67,23872.0,63.75,63.7594,63.7123,63.7218,23872.0
2023-08-17 13:40:00,67.67,67.71,67.54,67.57,36971.0,63.7218,63.7594,63.5994,63.6276,36971.0
2023-08-17 13:45:00,67.57,67.58,67.52,67.57,23825.0,63.6276,63.637,63.5805,63.6276,23825.0
2023-08-17 13:50:00,67.58,67.6,67.53,67.56,26151.0,63.637,63.6559,63.5899,63.6182,26151.0
2023-08-17 13:55:00,67.56,67.57,67.51,67.51,21152.0,63.6182,63.6276,63.5711,63.5711,21152.0
2023-08-17 14:00:00,67.52,67.53,67.5,67.52,20465.0,63.5805,63.5899,63.5617,63.5805,20465.0
2023-08-17 14:05:00,67.51,67.55,67.48,67.48,27089.0,63.5711,63.6088,63.5429,63.5429,27089.0
2023-08-17 14:10:00,67.49,67.5,67.45,67.46,56987.0,63.5523,63.5617,63.5146,63.524,56987.0
2023-08-17 14:15:00,67.47,67.48,67.41,67.45,27509.0,63.5334,63.5429,63.4769,63.5146,27509.0
2023-08-17 14:20:00,67.44,67.49,67.44,67.47,34266.0,63.5052,63.5523,63.5052,63.5334,34266.0
2023-08-17 14:25:00,67.46,67.56,67.44,67.54,55645.0,63.524,63.6182,63.5052,63.5994,55645.0
2023-08-17 14:30:00,67.55,67.57,67.51,67.53,29815.0,63.6088,63.6276,63.5711,63.5899,29815.0
2023-08-17 14:35:00,67.54,67.57,67.51,67.56,24190.0,63.5994,63.6276,63.5711,63.6182,24190.0
2023-08-17 14:40:00,67.56,67.57,67.51,67.52,28972.0,63.6182,63.6276,63.5711,63.5805,28972.0
2023-08-17 14:45:00,67.53,67.57,67.5,67.53,31013.0,63.5899,63.6276,63.5617,63.5899,31013.0
2023-08-17 14:50:00,67.53,67.56,67.43,67.45,41315.0,63.5899,63.6182,63.4958,63.5146,41315.0
2023-08-17 14:55:00,67.45,67.45,67.37,67.39,59625.0,63.5146,63.5146,63.4393,63.4581,59625.0
2023-08-17 15:00:00,67.38,67.45,67.35,67.35,44658.0,63.4487,63.5146,63.4204,63.4204,44658.0
2023-08-17 15:05:00,67.34,67.4,67.32,67.37,49304.0,63.411,63.4675,63.3922,63.4393,49304.0
2023-08-17 15:10:00,67.37,67.4,67.3,67.32,65035.0,63.4393,63.4675,63.3734,63.3922,65035.0
2023-08-17 15:15:00,67.32,67.44,67.29,67.43,96238.0,63.3922,63.5052,63.3639,63.4958,96238.0
2023-08-17 15:20:00,67.44,67.48,67.4,67.43,52871.0,63.5052,63.5429,63.4675,63.4958,52871.0
2023-08-17 15:25:00,67.43,67.5,67.42,67.49,72239.0,63.4958,63.5617,63.4864,63.5523,72239.0
2023-08-17 15:30:00,67.49,67.59,67.48,67.55,67097.0,63.5523,63.6464,63.5429,63.6088,67097.0
2023-08-17 15:35:00,67.54,67.63,67.52,67.59,55048.0,63.5994,63.6841,63.5805,63.6464,55048.0
2023-08-17 15:40:00,67.59,67.61,67.54,67.56,233864.0,63.6464,63.6653,63.5994,63.6182,233864.0
2023-08-17 15:45:00,67.56,67.6,67.5,67.57,71565.0,63.6182,63.6559,63.5617,63.6276,71565.0
2023-08-17 15:50:00,67.58,67.66,67.54,67.55,116057.0,63.637,63.7123,63.5994,63.6088,116057.0
2023-08-17 15:55:00,67.55,67.56,67.49,67.5,275133.0,63.6088,63.6182,63.5523,63.5617,275133.0
2023-08-18 09:30:00,67.34,67.79,67.33,67.61,414045.0,63.411,63.8348,63.4016,63.6653,414045.0
2023-08-18 09:35:00,67.6,67.79,67.6,67.78,60320.0,63.6559,63.8348,63.6559,63.8253,60320.0
2023-08-18 09:40:00,67.79,68.02,67.76,67.93,70614.0,63.8348,64.0513,63.8065,63.9666,70614.0
2023-08-18 09:45:00,67.95,67.99,67.82,67.83,110036.0,63.9854,64.0231,63.863,63.8724,110036.0
2023-08-18 09:50:00,67.84,68.01,67.83,67.99,61671.0,63.8818,64.0419,63.8724,64.0231,61671.0
2023-08-18 09:55:00,68.01,68.05,67.92,68.02,63439.0,64.0419,64.0796,63.9572,64.0513,63439.0
2023-08-18 10:00:00,68.01,68.03,67.85,67.9,57773.0,64.0419,64.0608,63.8913,63.9383,57773.0
2023-08-18 10:05:00,67.92,67.93,67.78,67.87,88398.0,63.9572,63.9666,63.8253,63.9101,88398.0
2023-08-18 10:10:00,67.84,67.85,67.71,67.77,55097.0,63.8818,63.8913,63.7594,63.8159,55097.0
2023-08-18 10:15:00,67.76,67.91,67.74,67.87,43271.0,63.8065,63.9478,63.7877,63.9101,43271.0
2023-08-18 10:20:00,67.88,67.92,67.77,67.79,28214.0,63.9195,63.9572,63.8159,63.8348,28214.0
2023-08-18 10:25:00,67.79,67.85,67.75,67.85,34077.0,63.8348,63.8913,63.7971,63.8913,34077.0
2023-08-18 10:30:00,67.85,67.93,67.82,67.85,74895.0,63.8913,63.9666,63.863,63.8913,74895.0
2023-08-18 10:35:00,67.86,67.9,67.75,67.78,41282.0,63.9007,63.9383,63.7971,63.8253,41282.0
2023-08-18 10:40:00,67.78,67.93,67.76,67.91,47743.0,63.8253,63.9666,63.8065,63.9478,47743.0
2023-08-18 10:45:00,67.93,68.0,67.85,67.99,52223.0,63.9666,64.0325,63.8913,64.0231,52223.0
2023-08-18 10:50:00,67.97,68.05,67.97,68.0,65911.0,64.0043,64.0796,64.0043,64.0325,65911.0
2023-08-18 10:55:00,68.0,68.01,67.9,68.01,41098.0,64.0325,64.0419,63.9383,64.0419,41098.0
2023-08-18 11:00:00,68.01,68.05,67.9,67.96,58147.0,64.0419,64.0796,63.9383,63.9948,58147.0
2023-08-18 11:05:00,67.95,68.01,67.9,67.98,27510.0,63.9854,64.0419,63.9383,64.0137,27510.0
2023-08-18 11:10:00,67.98,68.02,67.94,67.98,34836.0,64.0137,64.0513,63.976,64.0137,34836.0
2023-08-18 11:15:00,67.99,68.0,67.9,67.93,35732.0,64.0231,64.0325,63.9383,63.9666,35732.0
2023-08-18 11:20:00,67.94,67.94,67.89,67.9,27671.0,63.976,63.976,63.9289,63.9383,27671.0
2023-08-18 11:25:00,67.89,67.95,67.89,67.92,54540.0,63.9289,63.9854,63.9289,63.9572,54540.0
2023-08-18 11:30:00,67.92,67.96,67.87,67.95,35872.0,63.9572,63.9948,63.9101,63.9854,35872.0
2023-08-18 11:35:00,67.94,67.94,67.85,67.86,18475.0,63.976,63.976,63.8913,63.9007,18475.0
2023-08-18 11:40:00,67.87,67.95,67.81,67.95,31807.0,63.9101,63.9854,63.8536,63.9854,31807.0
2023-08-18 11:45:00,67.95,67.95,67.83,67.86,45617.0,63.9854,63.9854,63.8724,63.9007,45617.0
2023-08-18 11:50:00,67.85,67.87,67.79,67.82,33071.0,63.8913,63.9101,63.8348,63.863,33071.0
2023-08-18 11:55:00,67.82,67.83,67.76,67.81,35275.0,63.863,63.8724,63.8065,63.8536,35275.0
2023-08-18 12:00:00,67.81,67.86,67.8,67.84,46417.0,63.8536,63.9007,63.8442,63.8818,46417.0
2023-08-18 12:05:00,67.84,67.93,67.83,67.88,34151.0,63.8818,63.9666,63.8724,63.9195,34151.0
2023-08-18 12:10:00,67.87,67.93,67.81,67.84,22947.0,63.9101,63.9666,63.8536,63.8818,22947.0
2023-08-18 12:15:00,67.84,67.86,67.77,67.81,24375.0,63.8818,63.9007,63.8159,63.8536,24375.0
2023-08-18 12:20:00,67.81,67.82,67.76,67.8,41483.0,63.8536,63.863,63.8065,63.8442,41483.0
2023-08-18 12:25:00,67.8,67.84,67.75,67.75,27790.0,63.8442,63.8818,63.7971,63.7971,27790.0
2023-08-18 12:30:00,67.76,67.8,67.72,67.77,26035.0,63.8065,63.8442,63.7688,63.8159,26035.0
2023-08-18 12:35:00,67.78,67.8,67.73,67.76,28906.0,63.8253,63.8442,63.7783,63.8065,28906.0
2023-08-18 12:40:00,67.75,67.78,67.72,67.73,24654.0,63.7971,63.8253,63.7688,63.7783,24654.0
2023-08-18 12:45:00,67.72,67.74,67.69,67.72,22681.0,63.7688,63.7877,63.7406,63.7688,22681.0
2023-08-18 12:50:00,67.71,67.72,67.68,67.69,25433.0,63.7594,63.7688,63.7312,63.7406,25433.0
2023-08-18 12:55:00,67.69,67.69,67.63,67.69,35055.0,63.7406,63.7406,63.6841,63.7406,35055.0
2023-08-18 13:00:00,67.68,67.68,67.65,67.67,43667.0,63.7312,63.7312,63.7029,63.7218,43667.0
2023-08-18 13:05:00,67.67,67.71,67.66,67.69,66386.0,63.7218,63.7594,63.7123,63.7406,66386.0
2023-08-18 13:10:00,67.7,67.71,67.62,67.64,41944.0,63.75,63.7594,63.6747,63.6935,41944.0
2023-08-18 13:15:00,67.64,67.68,67.62,67.65,30518.0,63.6935,63.7312,63.6747,63.7029,30518.0
2023-08-18 13:20:00,67.65,67.68,67.57,67.58,57956.0,63.7029,63.7312,63.6276,63.637,57956.0
2023-08-18 13:25:00,67.58,67.58,67.49,67.49,50307.0,63.637,63.637,63.5523,63.5523,50307.0
2023-08-18 13:30:00,67.5,67.67,67.5,67.67,35470.0,63.5617,63.7218,63.5617,63.7218,35470.0
2023-08-18 13:35:00,67.67,67.73,67.65,67.7,60077.0,63.7218,63.7783,63.7029,63.75,60077.0
2023-08-18 13:40:00,67.7,67.76,67.66,67.75,22587.0,63.75,63.8065,63.7123,63.7971,22587.0
2023-08-18 13:45:00,67.76,67.87,67.75,67.84,35982.0,63.8065,63.9101,63.7971,63.8818,35982.0
2023-08-18 13:50:00,67.84,67.86,67.81,67.84,20601.0,63.8818,63.9007,63.8536,63.8818,20601.0
2023-08-18 13:55:00,67.84,67.84,67.77,67.81,136087.0,63.8818,63.8818,63.8159,63.8536,136087.0
2023-08-18 14:00:00,67.82,67.85,67.79,67.83,38162.0,63.863,63.8913,63.8348,63.8724,38162.0
2023-08-18 14:05:00,67.82,67.87,67.79,67.84,40847.0,63.863,63.9101,63.8348,63.8818,40847.0
2023-08-18 14:10:00,67.84,67.9,67.82,67.9,77796.0,63.8818,63.9383,63.863,63.9383,77796.0
2023-08-18 14:15:00,67.91,67.93,67.88,67.9,34881.0,63.9478,63.9666,63.9195,63.9383,34881.0
2023-08-18 14:20:00,67.9,67.95,67.88,67.93,44625.0,63.9383,63.9854,63.9195,63.9666,44625.0
2023-08-18 14:25:00,67.93,67.96,67.88,67.94,37774.0,63.9666,63.9948,63.9195,63.976,37774.0
2023-08-18 14:30:00,67.94,67.96,67.9,67.92,31507.0,63.976,63.9948,63.9383,63.9572,31507.0
2023-08-18 14:35:00,67.92,67.96,67.91,67.94,39039.0,63.9572,63.9948,63.9478,63.976,39039.0
2023-08-18 14:40:00,67.95,68.0,67.94,68.0,59651.0,63.9854,64.0325,63.976,64.0325,59651.0
2023-08-18 14:45:00,67.99,68.01,67.95,67.96,56300.0,64.0231,64.0419,63.9854,63.9948,56300.0
2023-08-18 14:50:00,67.96,67.99,67.89,67.95,55721.0,63.9948,64.0231,63.9289,63.9854,55721.0
2023-08-18 14:55:00,67.95,67.96,67.9,67.92,39546.0,63.9854,63.9948,63.9383,63.9572,39546.0
2023-08-18 15:00:00,67.92,67.92,67.8,67.83,38416.0,63.9572,63.9572,63.8442,63.8724,38416.0
2023-08-18 15:05:00,67.83,67.91,67.82,67.85,32673.0,63.8724,63.9478,63.863,63.8913,32673.0
2023-08-18 15:10:00,67.85,67.86,67.74,67.79,38120.0,63.8913,63.9007,63.7877,63.8348,38120.0
2023-08-18 15:15:00,67.78,67.81,67.71,67.72,46990.0,63.8253,63.8536,63.7594,63.7688,46990.0
2023-08-18 15:20:00,67.72,67.76,67.7,67.72,52157.0,63.7688,63.8065,63.75,63.7688,52157.0
2023-08-18 15:25:00,67.73,67.81,67.69,67.78,44406.0,63.7783,63.8536,63.7406,63.8253,44406.0
2023-08-18 15:30:00,67.78,67.85,67.75,67.84,31522.0,63.8253,63.8913,63.7971,63.8818,31522.0
2023-08-18 15:35:00,67.84,67.86,67.77,67.81,47545.0,63.8818,63.9007,63.8159,63.8536,47545.0
2023-08-18 15:40:00,67.82,67.94,67.82,67.93,72949.0,63.863,63.976,63.863,63.9666,72949.0
2023-08-18 15:45:00,67.92,68.06,67.92,67.96,127761.0,63.9572,64.089,63.9572,63.9948,127761.0
2023-08-18 15:50:00,67.97,68.01,67.84,67.85,97171.0,64.0043,64.0419,63.8818,63.8913,97171.0
2023-08-18 15:55:00,67.86,67.87,67.76,67.83,289888.0,63.9007,63.9101,63.8065,63.8724,289888.0
2023-08-21 09:30:00,67.75,67.8,67.48,67.78,120185.0,63.7971,63.8442,63.5429,63.8253,120185.0
2023-08-21 09:35:00,67.76,67.78,67.55,67.59,31921.0,63.8065,63.8253,63.6088,63.6464,31921.0
2023-08-21 09:40:00,67.59,67.59,67.41,67.41,52490.0,63.6464,63.6464,63.4769,63.4769,52490.0
2023-08-21 09:45:00,67.42,67.43,67.18,67.18,107167.0,63.4864,63.4958,63.2604,63.2604,107167.0
2023-08-21 09:50:00,67.18,67.2,66.99,67.13,101343.0,63.2604,63.2792,63.0814,63.2133,101343.0
2023-08-21 09:55:00,67.12,67.16,67.04,67.08,92615.0,63.2039,63.2415,63.1285,63.1662,92615.0
2023-08-21 10:00:00,67.09,67.11,67.02,67.05,38180.0,63.1756,63.1944,63.1097,63.1379,38180.0
2023-08-21 10:05:00,67.04,67.09,67.02,67.03,27845.0,63.1285,63.1756,63.1097,63.1191,27845.0
2023-08-21 10:10:00,67.04,67.04,66.9,66.92,75277.0,63.1285,63.1285,62.9967,63.0155,75277.0
2023-08-21 10:15:00,66.91,66.91,66.8,66.87,55549.0,63.0061,63.0061,62.9025,62.9684,55549.0
2023-08-21 10:20:00,66.87,66.88,66.76,66.77,110701.0,62.9684,62.9779,62.8649,62.8743,110701.0
2023-08-21 10:25:00,66.78,66.79,66.7,66.73,59071.0,62.8837,62.8931,62.8084,62.8366,59071.0
2023-08-21 10:30:00,66.73,66.78,66.71,66.75,28484.0,62.8366,62.8837,62.8178,62.8554,28484.0
2023-08-21 10:35:00,66.75,66.75,66.71,66.72,35775.0,62.8554,62.8554,62.8178,62.8272,35775.0
2023-08-21 10:40:00,66.71,66.76,66.67,66.75,45029.0,62.8178,62.8649,62.7801,62.8554,45029.0
2023-08-21 10:45:00,66.75,66.79,66.71,66.75,43576.0,62.8554,62.8931,62.8178,62.8554,43576.0
2023-08-21 10:50:00,66.76,66.82,66.76,66.79,38183.0,62.8649,62.9214,62.8649,62.8931,38183.0
2023-08-21 10:55:00,66.8,66.88,66.8,66.85,33443.0,62.9025,62.9779,62.9025,62.9496,33443.0
2023-08-21 11:00:00,66.85,66.9,66.82,66.88,24784.0,62.9496,62.9967,62.9214,62.9779,24784.0
2023-08-21 11:05:00,66.88,66.94,66.86,66.93,23984.0,62.9779,63.0344,62.959,63.0249,23984.0
2023-08-21 11:10:00,66.94,67.0,66.85,66.9,31903.0,63.0344,63.0909,62.9496,62.9967,31903.0
2023-08-21 11:15:00,66.9,67.0,66.88,67.0,20519.0,62.9967,63.0909,62.9779,63.0909,20519.0
2023-08-21 11:20:00,67.01,67.01,66.87,66.88,43329.0,63.1003,63.1003,62.9684,62.9779,43329.0
2023-08-21 11:25:00,66.87,66.93,66.81,66.86,28222.0,62.9684,63.0249,62.9119,62.959,28222.0
2023-08-21 11:30:00,66.85,66.91,66.84,66.84,16570.0,62.9496,63.0061,62.9402,62.9402,16570.0
2023-08-21 11:35:00,66.84,66.87,66.8,66.82,32043.0,62.9402,62.9684,62.9025,62.9214,32043.0
2023-08-21 11:40:00,66.8,66.85,66.77,66.83,34821.0,62.9025,62.9496,62.8743,62.9308,34821.0
2023-08-21 11:45:00,66.82,66.92,66.79,66.81,65955.0,62.9214,63.0155,62.8931,62.9119,65955.0
2023-08-21 11:50:00,66.81,66.9,66.8,66.83,24481.0,62.9119,62.9967,62.9025,62.9308,24481.0
2023-08-21 11:55:00,66.82,66.87,66.77,66.84,30882.0,62.9214,62.9684,62.8743,62.9402,30882.0
2023-08-21 12:00:00,66.83,66.87,66.79,66.85,40776.0,62.9308,62.9684,62.8931,62.9496,40776.0
2023-08-21 12:05:00,66.85,66.87,66.78,66.87,23571.0,62.9496,62.9684,62.8837,62.9684,23571.0
2023-08-21 12:10:00,66.86,66.86,66.79,66.82,57998.0,62.959,62.959,62.8931,62.9214,57998.0
2023-08-21 12:15:00,66.83,66.85,66.79,66.82,24839.0,62.9308,62.9496,62.8931,62.9214,24839.0
2023-08-21 12:20:00,66.81,66.94,66.81,66.93,20408.0,62.9119,63.0344,62.9119,63.0249,20408.0
2023-08-21 12:25:00,66.94,66.95,66.89,66.94,23023.0,63.0344,63.0438,62.9873,63.0344,23023.0
2023-08-21 12:30:00,66.95,66.96,66.85,66.86,35800.0,63.0438,63.0532,62.9496,62.959,35800.0
2023-08-21 12:35:00,66.86,66.87,66.8,66.82,37688.0,62.959,62.9684,62.9025,62.9214,37688.0
2023-08-21 12:40:00,66.81,66.86,66.79,66.84,29360.0,62.9119,62.959,62.8931,62.9402,29360.0
2023-08-21 12:45:00,66.83,66.91,66.82,66.88,23835.0,62.9308,63.0061,62.9214,62.9779,23835.0
2023-08-21 12:50:00,66.89,66.92,66.81,66.81,194760.0,62.9873,63.0155,62.9119,62.9119,194760.0
2023-08-21 12:55:00,66.81,66.85,66.77,66.82,41871.0,62.9119,62.9496,62.8743,62.9214,41871.0
2023-08-21 13:00:00,66.82,66.86,66.78,66.84,44257.0,62.9214,62.959,62.8837,62.9402,44257.0
2023-08-21 13:05:00,66.84,66.87,66.8,66.83,36776.0,62.9402,62.9684,62.9025,62.9308,36776.0
2023-08-21 13:10:00,66.84,66.85,66.77,66.84,35783.0,62.9402,62.9496,62.8743,62.9402,35783.0
2023-08-21 13:15:00,66.84,66.85,66.78,66.8,53143.0,62.9402,62.9496,62.8837,62.9025,53143.0
2023-08-21 13:20:00,66.8,66.85,66.78,66.81,46574.0,62.9025,62.9496,62.8837,62.9119,46574.0
2023-08-21 13:25:00,66.82,66.89,66.8,66.83,204969.0,62.9214,62.9873,62.9025,62.9308,204969.0
2023-08-21 13:30:00,66.83,66.84,66.76,66.79,56397.0,62.9308,62.9402,62.8649,62.8931,56397.0
2023-08-21 13:35:00,66.79,66.85,66.78,66.79,23180.0,62.8931,62.9496,62.8837,62.8931,23180.0
2023-08-21 13:40:00,66.78,66.87,66.78,66.82,29394.0,62.8837,62.9684,62.8837,62.9214,29394.0
2023-08-21 13:45:00,66.82,66.84,66.78,66.8,37410.0,62.9214,62.9402,62.8837,62.9025,37410.0
2023-08-21 13:50:00,66.8,66.82,66.75,66.78,49209.0,62.9025,62.9214,62.8554,62.8837,49209.0
2023-08-21 13:55:00,66.77,66.82,66.76,66.81,30873.0,62.8743,62.9214,62.8649,62.9119,30873.0
2023-08-21 14:00:00,66.81,66.85,66.78,66.85,26917.0,62.9119,62.9496,62.8837,62.9496,26917.0
2023-08-21 14:05:00,66.84,66.9,66.83,66.86,26050.0,62.9402,62.9967,62.9308,62.959,26050.0
2023-08-21 14:10:00,66.86,66.95,66.85,66.95,23826.0,62.959,63.0438,62.9496,63.0438,23826.0
2023-08-21 14:15:00,66.95,67.01,66.93,67.0,27239.0,63.0438,63.1003,63.0249,63.0909,27239.0
2023-08-21 14:20:00,67.0,67.02,66.96,66.98,43041.0,63.0909,63.1097,63.0532,63.072,43041.0
2023-08-21 14:25:00,66.99,67.01,66.92,66.92,57457.0,63.0814,63.1003,63.0155,63.0155,57457.0
2023-08-21 14:30:00,66.94,66.98,66.91,66.93,49673.0,63.0344,63.072,63.0061,63.0249,49673.0
2023-08-21 14:35:00,66.92,67.02,66.91,67.0,76816.0,63.0155,63.1097,63.0061,63.0909,76816.0
2023-08-21 14:40:00,67.01,67.12,67.0,67.12,67594.0,63.1003,63.2039,63.0909,63.2039,67594.0
2023-08-21 14:45:00,67.12,67.2,67.11,67.2,46916.0,63.2039,63.2792,63.1944,63.2792,46916.0
2023-08-21 14:50:00,67.2,67.2,67.15,67.2,50223.0,63.2792,63.2792,63.2321,63.2792,50223.0
2023-08-21 14:55:00,67.2,67.25,67.19,67.23,46847.0,63.2792,63.3263,63.2698,63.3074,46847.0
2023-08-21 15:00:00,67.23,67.26,67.2,67.24,55653.0,63.3074,63.3357,63.2792,63.3169,55653.0
2023-08-21 15:05:00,67.23,67.26,67.2,67.22,48332.0,63.3074,63.3357,63.2792,63.298,48332.0
2023-08-21 15:10:00,67.22,67.22,67.15,67.17,37158.0,63.298,63.298,63.2321,63.2509,37158.0
2023-08-21 15:15:00,67.17,67.22,67.17,67.17,51477.0,63.2509,63.298,63.2509,63.2509,51477.0
2023-08-21 15:20:00,67.16,67.25,67.15,67.24,96552.0,63.2415,63.3263,63.2321,63.3169,96552.0
2023-08-21 15:25:00,67.23,67.27,67.2,67.25,68540.0,63.3074,63.3451,63.2792,63.3263,68540.0
2023-08-21 15:30:00,67.25,67.33,67.24,67.31,70278.0,63.3263,63.4016,63.3169,63.3828,70278.0
2023-08-21 15:35:00,67.31,67.33,67.25,67.26,81714.0,63.3828,63.4016,63.3263,63.3357,81714.0
2023-08-21 15:40:00,67.26,67.41,67.26,67.36,76435.0,63.3357,63.4769,63.3357,63.4299,76435.0
2023-08-21 15:45:00,67.36,67.39,67.27,67.27,73203.0,63.4299,63.4581,63.3451,63.3451,73203.0
2023-08-21 15:50:00,67.27,67.27,67.18,67.19,131257.0,63.3451,63.3451,63.2604,63.2698,131257.0
2023-08-21 15:55:00,67.19,67.19,67.06,67.09,313167.0,63.2698,63.2698,63.1474,63.1756,313167.0
2023-08-22 09:30:00,67.11,67.21,66.81,66.84,165178.0,63.1944,63.2886,62.9119,62.9402,165178.0
2023-08-22 09:35:00,66.84,67.01,66.76,66.83,68992.0,62.9402,63.1003,62.8649,62.9308,68992.0
2023-08-22 09:40:00,66.85,66.93,66.79,66.87,42128.0,62.9496,63.0249,62.8931,62.9684,42128.0
2023-08-22 09:45:00,66.87,66.92,66.85,66.86,50058.0,62.9684,63.0155,62.9496,62.959,50058.0
2023-08-22 09:50:00,66.87,66.96,66.84,66.91,60988.0,62.9684,63.0532,62.9402,63.0061,60988.0
2023-08-22 09:55:00,66.91,67.0,66.88,66.98,39764.0,63.0061,63.0909,62.9779,63.072,39764.0
2023-08-22 10:00:00,66.97,67.09,66.95,67.0,93898.0,63.0626,63.1756,63.0438,63.0909,93898.0
2023-08-22 10:05:00,66.98,67.01,66.85,66.87,82648.0,63.072,63.1003,62.9496,62.9684,82648.0
2023-08-22 10:10:00,66.88,67.07,66.88,67.01,116308.0,62.9779,63.1568,62.9779,63.1003,116308.0
2023-08-22 10:15:00,66.99,67.12,66.98,67.09,79925.0,63.0814,63.2039,63.072,63.1756,79925.0
2023-08-22 10:20:00,67.1,67.14,67.06,67.07,56100.0,63.185,63.2227,63.1474,63.1568,56100.0
2023-08-22 10:25:00,67.08,67.1,67.01,67.07,28929.0,63.1662,63.185,63.1003,63.1568,28929.0
2023-08-22 10:30:00,67.06,67.08,66.97,67.06,26300.0,63.1474,63.1662,63.0626,63.1474,26300.0
2023-08-22 10:35:00,67.06,67.08,67.0,67.07,34993.0,63.1474,63.1662,63.0909,63.1568,34993.0
2023-08-22 10:40:00,67.07,67.13,67.05,67.06,51883.0,63.1568,63.2133,63.1379,63.1474,51883.0
2023-08-22 10:45:00,67.07,67.1,66.98,67.03,39119.0,63.1568,63.185,63.072,63.1191,39119.0
2023-08-22 10:50:00,67.03,67.08,66.99,67.05,39522.0,63.1191,63.1662,63.0814,63.1379,39522.0
2023-08-22 10:55:00,67.06,67.07,66.98,67.01,23481.0,63.1474,63.1568,63.072,63.1003,23481.0
2023-08-22 11:00:00,67.01,67.09,66.99,67.07,39786.0,63.1003,63.1756,63.0814,63.1568,39786.0
2023-08-22 11:05:00,67.08,67.11,67.05,67.08,31562.0,63.1662,63.1944,63.1379,63.1662,31562.0
2023-08-22 11:10:00,67.08,67.12,67.0,67.07,27189.0,63.1662,63.2039,63.0909,63.1568,27189.0
2023-08-22 11:15:00,67.06,67.07,66.94,66.98,31007.0,63.1474,63.1568,63.0344,63.072,31007.0
2023-08-22 11:20:00,66.98,67.01,66.93,67.01,69194.0,63.072,63.1003,63.0249,63.1003,69194.0
2023-08-22 11:25:00,67.01,67.13,67.01,67.07,45598.0,63.1003,63.2133,63.1003,63.1568,45598.0
2023-08-22 11:30:00,67.08,67.18,67.08,67.17,99752.0,63.1662,63.2604,63.1662,63.2509,99752.0
2023-08-22 11:35:00,67.17,67.21,67.13,67.19,81425.0,63.2509,63.2886,63.2133,63.2698,81425.0
2023-08-22 11:40:00,67.2,67.22,67.12,67.14,36790.0,63.2792,63.298,63.2039,63.2227,36790.0
2023-08-22 11:45:00,67.13,67.21,67.11,67.18,35974.0,63.2133,63.2886,63.1944,63.2604,35974.0
2023-08-22 11:50:00,67.19,67.28,67.15,67.23,24499.0,63.2698,63.3545,63.2321,63.3074,24499.0
2023-08-22 11:55:00,67.23,67.25,67.16,67.23,77779.0,63.3074,63.3263,63.2415,63.3074,77779.0
2023-08-22 12:00:00,67.22,67.29,67.2,67.22,29294.0,63.298,63.3639,63.2792,63.298,29294.0
2023-08-22 12:05:00,67.23,67.27,67.18,67.23,29671.0,63.3074,63.3451,63.2604,63.3074,29671.0
2023-08-22 12:10:00,67.24,67.26,67.19,67.21,35147.0,63.3169,63.3357,63.2698,63.2886,35147.0
2023-08-22 12:15:00,67.21,67.33,67.2,67.31,37204.0,63.2886,63.4016,63.2792,63.3828,37204.0
2023-08-22 12:20:00,67.31,67.4,67.3,67.37,26415.0,63.3828,63.4675,63.3734,63.4393,26415.0
2023-08-22 12:25:00,67.38,67.46,67.35,67.43,27056.0,63.4487,63.524,63.4204,63.4958,27056.0
2023-08-22 12:30:00,67.44,67.44,67.34,67.36,45928.0,63.5052,63.5052,63.411,63.4299,45928.0
2023-08-22 12:35:00,67.36,67.42,67.33,67.42,61996.0,63.4299,63.4864,63.4016,63.4864,61996.0
2023-08-22 12:40:00,67.41,67.43,67.35,67.39,91530.0,63.4769,63.4958,63.4204,63.4581,91530.0
2023-08-22 12:45:00,67.38,67.42,67.37,67.4,32292.0,63.4487,63.4864,63.4393,63.4675,32292.0
2023-08-22 12:50:00,67.4,67.49,67.39,67.44,249739.0,63.4675,63.5523,63.4581,63.5052,249739.0
2023-08-22 12:55:00,67.45,67.52,67.44,67.48,114951.0,63.5146,63.5805,63.5052,63.5429,114951.0
2023-08-22 13:00:00,67.47,67.52,67.39,67.43,71894.0,63.5334,63.5805,63.4581,63.4958,71894.0
2023-08-22 13:05:00,67.44,67.46,67.36,67.45,33737.0,63.5052,63.524,63.4299,63.5146,33737.0
2023-08-22 13:10:00,67.44,67.45,67.36,67.41,45533.0,63.5052,63.5146,63.4299,63.4769,45533.0
2023-08-22 13:15:00,67.41,67.46,67.36,67.46,78099.0,63.4769,63.524,63.4299,63.524,78099.0
2023-08-22 13:20:00,67.47,67.49,67.38,67.4,39481.0,63.5334,63.5523,63.4487,63.4675,39481.0
2023-08-22 13:25:00,67.4,67.5,67.4,67.5,32643.0,63.4675,63.5617,63.4675,63.5617,32643.0
2023-08-22 13:30:00,67.49,67.52,67.46,67.46,20732.0,63.5523,63.5805,63.524,63.524,20732.0
2023-08-22 13:35:00,67.48,67.52,67.46,67.47,34314.0,63.5429,63.5805,63.524,63.5334,34314.0
2023-08-22 13:40:00,67.46,67.52,67.45,67.49,33855.0,63.524,63.5805,63.5146,63.5523,33855.0
2023-08-22 13:45:00,67.48,67.56,67.47,67.53,65838.0,63.5429,63.6182,63.5334,63.5899,65838.0
2023-08-22 13:50:00,67.53,67.53,67.46,67.5,20368.0,63.5899,63.5899,63.524,63.5617,20368.0
2023-08-22 13:55:00,67.5,67.52,67.46,67.49,28423.0,63.5617,63.5805,63.524,63.5523,28423.0
2023-08-22 14:00:00,67.48,67.57,67.45,67.53,47117.0,63.5429,63.6276,63.5146,63.5899,47117.0
2023-08-22 14:05:00,67.53,67.55,67.5,67.53,42440.0,63.5899,63.6088,63.5617,63.5899,42440.0
2023-08-22 14:10:00,67.53,67.54,67.48,67.53,33708.0,63.5899,63.5994,63.5429,63.5899,33708.0
2023-08-22 14:15:00,67.54,67.58,67.5,67.58,35526.0,63.5994,63.637,63.5617,63.637,35526.0
2023-08-22 14:20:00,67.58,67.58,67.47,67.48,37855.0,63.637,63.637,63.5334,63.5429,37855.0
2023-08-22 14:25:00,67.49,67.53,67.47,67.49,59689.0,63.5523,63.5899,63.5334,63.5523,59689.0
2023-08-22 14:30:00,67.49,67.62,67.49,67.62,43062.0,63.5523,63.6747,63.5523,63.6747,43062.0
2023-08-22 14:35:00,67.63,67.65,67.56,67.59,27302.0,63.6841,63.7029,63.6182,63.6464,27302.0
2023-08-22 14:40:00,67.59,67.61,67.56,67.61,44606.0,63.6464,63.6653,63.6182,63.6653,44606.0
2023-08-22 14:45:00,67.61,67.62,67.52,67.56,49507.0,63.6653,63.6747,63.5805,63.6182,49507.0
2023-08-22 14:50:00,67.55,67.63,67.54,67.62,37178.0,63.6088,63.6841,63.5994,63.6747,37178.0
2023-08-22 14:55:00,67.62,67.64,67.58,67.61,54875.0,63.6747,63.6935,63.637,63.6653,54875.0
2023-08-22 15:00:00,67.59,67.67,67.59,67.67,53046.0,63.6464,63.7218,63.6464,63.7218,53046.0
2023-08-22 15:05:00,67.67,67.71,67.61,67.7,61428.0,63.7218,63.7594,63.6653,63.75,61428.0
2023-08-22 15:10:00,67.7,67.76,67.69,67.72,44618.0,63.75,63.8065,63.7406,63.7688,44618.0
2023-08-22 15:15:00,67.73,67.81,67.71,67.8,59712.0,63.7783,63.8536,63.7594,63.8442,59712.0
2023-08-22 15:20:00,67.8,67.82,67.64,67.67,64291.0,63.8442,63.863,63.6935,63.7218,64291.0
2023-08-22 15:25:00,67.67,67.74,67.65,67.69,73851.0,63.7218,63.7877,63.7029,63.7406,73851.0
2023-08-22 15:30:00,67.67,67.68,67.51,67.53,57699.0,63.7218,63.7312,63.5711,63.5899,57699.0
2023-08-22 15:35:00,67.53,67.55,67.46,67.48,98636.0,63.5899,63.6088,63.524,63.5429,98636.0
2023-08-22 15:40:00,67.48,67.56,67.45,67.53,111235.0,63.5429,63.6182,63.5146,63.5899,111235.0
2023-08-22 15:45:00,67.53,67.63,67.52,67.61,117716.0,63.5899,63.6841,63.5805,63.6653,117716.0
2023-08-22 15:50:00,67.61,67.67,67.55,67.55,173659.0,63.6653,63.7218,63.6088,63.6088,173659.0
2023-08-22 15:55:00,67.55,67.66,67.49,67.52,431935.0,63.6088,63.7123,63.5523,63.5805,431935.0
2023-08-23 09:30:00,68.07,68.14,67.59,67.84,166744.0,64.0984,64.1643,63.6464,63.8818,166744.0
2023-08-23 09:35:00,67.87,68.0,67.86,67.89,62577.0,63.9101,64.0325,63.9007,63.9289,62577.0
2023-08-23 09:40:00,67.91,68.02,67.82,67.82,88650.0,63.9478,64.0513,63.863,63.863,88650.0
2023-08-23 09:45:00,67.82,68.01,67.82,67.95,53560.0,63.863,64.0419,63.863,63.9854,53560.0
2023-08-23 09:50:00,67.98,68.0,67.76,67.8,43379.0,64.0137,64.0325,63.8065,63.8442,43379.0
2023-08-23 09:55:00,67.81,67.83,67.63,67.66,36572.0,63.8536,63.8724,63.6841,63.7123,36572.0
2023-08-23 10:00:00,67.66,67.77,67.65,67.71,49749.0,63.7123,63.8159,63.7029,63.7594,49749.0
2023-08-23 10:05:00,67.72,67.77,67.7,67.72,37517.0,63.7688,63.8159,63.75,63.7688,37517.0
2023-08-23 10:10:00,67.72,67.72,67.58,67.59,35349.0,63.7688,63.7688,63.637,63.6464,35349.0
2023-08-23 10:15:00,67.6,67.62,67.44,67.49,50630.0,63.6559,63.6747,63.5052,63.5523,50630.0
2023-08-23 10:20:00,67.49,67.5,67.41,67.45,61871.0,63.5523,63.5617,63.4769,63.5146,61871.0
2023-08-23 10:25:00,67.44,67.46,67.3,67.33,65669.0,63.5052,63.524,63.3734,63.4016,65669.0
2023-08-23 10:30:00,67.34,67.4,67.3,67.38,69202.0,63.411,63.4675,63.3734,63.4487,69202.0
2023-08-23 10:35:00,67.37,67.41,67.31,67.34,42797.0,63.4393,63.4769,63.3828,63.411,42797.0
2023-08-23 10:40:00,67.35,67.48,67.35,67.47,58278.0,63.4204,63.5429,63.4204,63.5334,58278.0
2023-08-23 10:45:00,67.47,67.63,67.45,67.59,32136.0,63.5334,63.6841,63.5146,63.6464,32136.0
2023-08-23 10:50:00,67.6,67.65,67.58,67.59,22675.0,63.6559,63.7029,63.637,63.6464,22675.0
2023-08-23 10:55:00,67.59,67.69,67.57,67.6,45979.0,63.6464,63.7406,63.6276,63.6559,45979.0
2023-08-23 11:00:00,67.6,67.7,67.55,67.67,74713.0,63.6559,63.75,63.6088,63.7218,74713.0
2023-08-23 11:05:00,67.67,67.69,67.57,67.61,33198.0,63.7218,63.7406,63.6276,63.6653,33198.0
2023-08-23 11:10:00,67.6,67.65,67.56,67.6,21758.0,63.6559,63.7029,63.6182,63.6559,21758.0
2023-08-23 11:15:00,67.59,67.65,67.55,67.58,24278.0,63.6464,63.7029,63.6088,63.637,24278.0
2023-08-23 11:20:00,67.58,67.65,67.55,67.62,18349.0,63.637,63.7029,63.6088,63.6747,18349.0
2023-08-23 11:25:00,67.62,67.66,67.58,67.6,18753.0,63.6747,63.7123,63.637,63.6559,18753.0
2023-08-23 11:30:00,67.59,67.69,67.59,67.59,24659.0,63.6464,63.7406,63.6464,63.6464,24659.0
2023-08-23 11:35:00,67.6,67.62,67.53,67.58,28686.0,63.6559,63.6747,63.5899,63.637,28686.0
2023-08-23 11:40:00,67.59,67.67,67.57,67.6,17664.0,63.6464,63.7218,63.6276,63.6559,17664.0
2023-08-23 11:45:00,67.61,67.7,67.6,67.66,27616.0,63.6653,63.75,63.6559,63.7123,27616.0
2023-08-23 11:50:00,67.66,67.71,67.64,67.67,24276.0,63.7123,63.7594,63.6935,63.7218,24276.0
2023-08-23 11:55:00,67.67,67.71,67.65,67.65,31632.0,63.7218,63.7594,63.7029,63.7029,31632.0
2023-08-23 12:00:00,67.66,67.69,67.62,67.65,16002.0,63.7123,63.7406,63.6747,63.7029,16002.0
2023-08-23 12:05:00,67.65,67.69,67.64,67.65,17106.0,63.7029,63.7406,63.6935,63.7029,17106.0
2023-08-23 12:10:00,67.64,67.71,67.63,67.68,15516.0,63.6935,63.7594,63.6841,63.7312,15516.0
2023-08-23 12:15:00,67.69,67.7,67.64,67.69,16713.0,63.7406,63.75,63.6935,63.7406,16713.0
2023-08-23 12:20:00,67.69,67.74,67.68,67.7,57176.0,63.7406,63.7877,63.7312,63.75,57176.0
2023-08-23 12:25:00,67.71,67.78,67.69,67.77,32431.0,63.7594,63.8253,63.7406,63.8159,32431.0
2023-08-23 12:30:00,67.78,67.8,67.74,67.76,18034.0,63.8253,63.8442,63.7877,63.8065,18034.0
2023-08-23 12:35:00,67.77,67.84,67.74,67.76,97032.0,63.8159,63.8818,63.7877,63.8065,97032.0
2023-08-23 12:40:00,67.75,67.83,67.74,67.8,20575.0,63.7971,63.8724,63.7877,63.8442,20575.0
2023-08-23 12:45:00,67.79,67.79,67.67,67.7,47250.0,63.8348,63.8348,63.7218,63.75,47250.0
2023-08-23 12:50:00,67.69,67.79,67.68,67.72,57514.0,63.7406,63.8348,63.7312,63.7688,57514.0
2023-08-23 12:55:00,67.72,67.74,67.7,67.7,59980.0,63.7688,63.7877,63.75,63.75,59980.0
2023-08-23 13:00:00,67.71,67.74,67.68,67.74,29031.0,63.7594,63.7877,63.7312,63.7877,29031.0
2023-08-23 13:05:00,67.74,67.78,67.71,67.75,39498.0,63.7877,63.8253,63.7594,63.7971,39498.0
2023-08-23 13:10:00,67.75,67.79,67.7,67.76,53568.0,63.7971,63.8348,63.75,63.8065,53568.0
2023-08-23 13:15:00,67.76,67.82,67.75,67.8,90306.0,63.8065,63.863,63.7971,63.8442,90306.0
2023-08-23 13:20:00,67.8,67.84,67.78,67.83,64901.0,63.8442,63.8818,63.8253,63.8724,64901.0
2023-08-23 13:25:00,67.83,67.85,67.77,67.8,69123.0,63.8724,63.8913,63.8159,63.8442,69123.0
2023-08-23 13:30:00,67.81,67.88,67.79,67.87,37641.0,63.8536,63.9195,63.8348,63.9101,37641.0
2023-08-23 13:35:00,67.87,67.87,67.79,67.84,38516.0,63.9101,63.9101,63.8348,63.8818,38516.0
2023-08-23 13:40:00,67.84,67.87,67.82,67.84,36181.0,63.8818,63.9101,63.863,63.8818,36181.0
2023-08-23 13:45:00,67.83,67.87,67.82,67.86,32751.0,63.8724,63.9101,63.863,63.9007,32751.0
2023-08-23 13:50:00,67.86,67.87,67.81,67.82,76778.0,63.9007,63.9101,63.8536,63.863,76778.0
2023-08-23 13:55:00,67.82,67.83,67.79,67.82,27483.0,63.863,63.8724,63.8348,63.863,27483.0
2023-08-23 14:00:00,67.81,67.81,67.72,67.74,87203.0,63.8536,63.8536,63.7688,63.7877,87203.0
2023-08-23 14:05:00,67.74,67.81,67.73,67.8,142930.0,63.7877,63.8536,63.7783,63.8442,142930.0
2023-08-23 14:10:00,67.8,67.82,67.73,67.73,70119.0,63.8442,63.863,63.7783,63.7783,70119.0
2023-08-23 14:15:00,67.72,67.73,67.65,67.72,44301.0,63.7688,63.7783,63.7029,63.7688,44301.0
2023-08-23 14:20:00,67.71,67.73,67.68,67.73,36302.0,63.7594,63.7783,63.7312,63.7783,36302.0
2023-08-23 14:25:00,67.72,67.75,67.7,67.72,26725.0,63.7688,63.7971,63.75,63.7688,26725.0
2023-08-23 14:30:00,67.72,67.73,67.69,67.72,28280.0,63.7688,63.7783,63.7406,63.7688,28280.0
2023-08-23 14:35:00,67.72,67.73,67.67,67.69,30315.0,63.7688,63.7783,63.7218,63.7406,30315.0
2023-08-23 14:40:00,67.7,67.7,67.65,67.69,26323.0,63.75,63.75,63.7029,63.7406,26323.0
2023-08-23 14:45:00,67.69,67.71,67.66,67.67,52258.0,63.7406,63.7594,63.7123,63.7218,52258.0
2023-08-23 14:50:00,67.67,67.72,67.67,67.7,57028.0,63.7218,63.7688,63.7218,63.75,57028.0
2023-08-23 14:55:00,67.69,67.7,67.66,67.68,77221.0,63.7406,63.75,63.7123,63.7312,77221.0
2023-08-23 15:00:00,67.69,67.71,67.66,67.7,56453.0,63.7406,63.7594,63.7123,63.75,56453.0
2023-08-23 15:05:00,67.71,67.71,67.67,67.7,50879.0,63.7594,63.7594,63.7218,63.75,50879.0
2023-08-23 15:10:00,67.7,67.75,67.67,67.73,45189.0,63.75,63.7971,63.7218,63.7783,45189.0
2023-08-23 15:15:00,67.73,67.76,67.69,67.72,62623.0,63.7783,63.8065,63.7406,63.7688,62623.0
2023-08-23 15:20:00,67.72,67.76,67.68,67.73,58847.0,63.7688,63.8065,63.7312,63.7783,58847.0
2023-08-23 15:25:00,67.73,67.81,67.72,67.8,94372.0,63.7783,63.8536,63.7688,63.8442,94372.0
2023-08-23 15:30:00,67.8,67.8,67.68,67.76,77855.0,63.8442,63.8442,63.7312,63.8065,77855.0
2023-08-23 15:35:00,67.76,67.83,67.74,67.81,93246.0,63.8065,63.8724,63.7877,63.8536,93246.0
2023-08-23 15:40:00,67.81,67.91,67.81,67.85,79503.0,63.8536,63.9478,63.8536,63.8913,79503.0
2023-08-23 15:45:00,67.85,67.88,67.81,67.81,134112.0,63.8913,63.9195,63.8536,63.8536,134112.0
2023-08-23 15:50:00,67.81,67.85,67.76,67.8,152935.0,63.8536,63.8913,63.8065,63.8442,152935.0
2023-08-23 15:55:00,67.8,67.9,67.77,67.9,916820.0,63.8442,63.9383,63.8159,63.9383,916820.0
2023-08-24 09:30:00,67.89,68.04,67.83,67.93,149266.0,63.9289,64.0702,63.8724,63.9666,149266.0
2023-08-24 09:35:00,67.94,68.05,67.88,68.04,91565.0,63.976,64.0796,63.9195,64.0702,91565.0
2023-08-24 09:40:00,68.05,68.18,68.0,68.15,97666.0,64.0796,64.202,64.0325,64.1738,97666.0
2023-08-24 09:45:00,68.14,68.25,68.1,68.11,69147.0,64.1643,64.2679,64.1267,64.1361,69147.0
2023-08-24 09:50:00,68.1,68.23,68.1,68.21,71116.0,64.1267,64.2491,64.1267,64.2303,71116.0
2023-08-24 09:55:00,68.2,68.39,68.18,68.33,137990.0,64.2208,64.3998,64.202,64.3433,137990.0
2023-08-24 10:00:00,68.33,68.41,68.28,68.34,95263.0,64.3433,64.4186,64.2962,64.3527,95263.0
2023-08-24 10:05:00,68.35,68.36,68.12,68.17,68629.0,64.3621,64.3715,64.1455,64.1926,68629.0
2023-08-24 10:10:00,68.16,68.17,67.99,68.09,60511.0,64.1832,64.1926,64.0231,64.1173,60511.0
2023-08-24 10:15:00,68.09,68.15,68.07,68.14,45360.0,64.1173,64.1738,64.0984,64.1643,45360.0
2023-08-24 10:20:00,68.16,68.21,68.07,68.09,51872.0,64.1832,64.2303,64.0984,64.1173,51872.0
2023-08-24 10:25:00,68.08,68.15,68.01,68.01,73667.0,64.1078,64.1738,64.0419,64.0419,73667.0
2023-08-24 10:30:00,68.02,68.04,67.81,67.88,50678.0,64.0513,64.0702,63.8536,63.9195,50678.0
2023-08-24 10:35:00,67.87,67.9,67.8,67.83,34659.0,63.9101,63.9383,63.8442,63.8724,34659.0
2023-08-24 10:40:00,67.83,67.87,67.75,67.76,59593.0,63.8724,63.9101,63.7971,63.8065,59593.0
2023-08-24 10:45:00,67.76,67.8,67.7,67.75,42981.0,63.8065,63.8442,63.75,63.7971,42981.0
2023-08-24 10:50:00,67.75,67.84,67.72,67.82,62911.0,63.7971,63.8818,63.7688,63.863,62911.0
2023-08-24 10:55:00,67.82,67.85,67.78,67.82,29290.0,63.863,63.8913,63.8253,63.863,29290.0
2023-08-24 11:00:00,67.83,67.86,67.72,67.73,30046.0,63.8724,63.9007,63.7688,63.7783,30046.0
2023-08-24 11:05:00,67.74,67.77,67.64,67.73,39737.0,63.7877,63.8159,63.6935,63.7783,39737.0
2023-08-24 11:10:00,67.73,67.8,67.67,67.74,50047.0,63.7783,63.8442,63.7218,63.7877,50047.0
2023-08-24 11:15:00,67.73,67.78,67.71,67.73,31741.0,63.7783,63.8253,63.7594,63.7783,31741.0
2023-08-24 11:20:00,67.73,67.81,67.69,67.8,35177.0,63.7783,63.8536,63.7406,63.8442,35177.0
2023-08-24 11:25:00,67.79,67.84,67.75,67.84,47995.0,63.8348,63.8818,63.7971,63.8818,47995.0
2023-08-24 11:30:00,67.84,67.91,67.79,67.84,30385.0,63.8818,63.9478,63.8348,63.8818,30385.0
2023-08-24 11:35:00,67.84,67.9,67.82,67.85,21572.0,63.8818,63.9383,63.863,63.8913,21572.0
2023-08-24 11:40:00,67.85,67.91,67.82,67.85,22820.0,63.8913,63.9478,63.863,63.8913,22820.0
2023-08-24 11:45:00,67.85,67.89,67.81,67.84,26291.0,63.8913,63.9289,63.8536,63.8818,26291.0
2023-08-24 11:50:00,67.84,67.86,67.79,67.81,37006.0,63.8818,63.9007,63.8348,63.8536,37006.0
2023-08-24 11:55:00,67.82,67.85,67.7,67.72,36695.0,63.863,63.8913,63.75,63.7688,36695.0
2023-08-24 12:00:00,67.72,67.74,67.66,67.72,37987.0,63.7688,63.7877,63.7123,63.7688,37987.0
2023-08-24 12:05:00,67.72,67.78,67.71,67.73,36801.0,63.7688,63.8253,63.7594,63.7783,36801.0
2023-08-24 12:10:00,67.73,67.77,67.65,67.69,47246.0,63.7783,63.8159,63.7029,63.7406,47246.0
2023-08-24 12:15:00,67.67,67.67,67.56,67.56,49498.0,63.7218,63.7218,63.6182,63.6182,49498.0
2023-08-24 12:20:00,67.56,67.6,67.46,67.49,26551.0,63.6182,63.6559,63.524,63.5523,26551.0
2023-08-24 12:25:00,67.48,67.51,67.33,67.37,35450.0,63.5429,63.5711,63.4016,63.4393,35450.0
2023-08-24 12:30:00,67.36,67.42,67.31,67.41,36397.0,63.4299,63.4864,63.3828,63.4769,36397.0
2023-08-24 12:35:00,67.42,67.42,67.33,67.4,27811.0,63.4864,63.4864,63.4016,63.4675,27811.0
2023-08-24 12:40:00,67.41,67.45,67.38,67.4,36586.0,63.4769,63.5146,63.4487,63.4675,36586.0
2023-08-24 12:45:00,67.4,67.5,67.39,67.49,45572.0,63.4675,63.5617,63.4581,63.5523,45572.0
2023-08-24 12:50:00,67.48,67.53,67.48,67.51,42497.0,63.5429,63.5899,63.5429,63.5711,42497.0
2023-08-24 12:55:00,67.52,67.56,67.46,67.55,113020.0,63.5805,63.6182,63.524,63.6088,113020.0
2023-08-24 13:00:00,67.55,67.58,67.48,67.53,42027.0,63.6088,63.637,63.5429,63.5899,42027.0
2023-08-24 13:05:00,67.52,67.56,67.5,67.53,64300.0,63.5805,63.6182,63.5617,63.5899,64300.0
2023-08-24 13:10:00,67.53,67.56,67.47,67.54,34123.0,63.5899,63.6182,63.5334,63.5994,34123.0
2023-08-24 13:15:00,67.54,67.56,67.45,67.45,19701.0,63.5994,63.6182,63.5146,63.5146,19701.0
2023-08-24 13:20:00,67.45,67.49,67.42,67.43,25350.0,63.5146,63.5523,63.4864,63.4958,25350.0
2023-08-24 13:25:00,67.44,67.48,67.39,67.42,24506.0,63.5052,63.5429,63.4581,63.4864,24506.0
2023-08-24 13:30:00,67.43,67.43,67.37,67.39,25258.0,63.4958,63.4958,63.4393,63.4581,25258.0
2023-08-24 13:35:00,67.39,67.52,67.38,67.48,32387.0,63.4581,63.5805,63.4487,63.5429,32387.0
2023-08-24 13:40:00,67.48,67.48,67.4,67.41,23541.0,63.5429,63.5429,63.4675,63.4769,23541.0
2023-08-24 13:45:00,67.4,67.42,67.37,67.39,36758.0,63.4675,63.4864,63.4393,63.4581,36758.0
2023-08-24 13:50:00,67.37,67.39,67.3,67.34,30382.0,63.4393,63.4581,63.3734,63.411,30382.0
2023-08-24 13:55:00,67.34,67.37,67.3,67.31,18009.0,63.411,63.4393,63.3734,63.3828,18009.0
2023-08-24 14:00:00,67.32,67.38,67.28,67.32,26722.0,63.3922,63.4487,63.3545,63.3922,26722.0
2023-08-24 14:05:00,67.31,67.37,67.3,67.31,23117.0,63.3828,63.4393,63.3734,63.3828,23117.0
2023-08-24 14:10:00,67.32,67.4,67.29,67.37,23480.0,63.3922,63.4675,63.3639,63.4393,23480.0
2023-08-24 14:15:00,67.36,67.38,67.3,67.31,29840.0,63.4299,63.4487,63.3734,63.3828,29840.0
2023-08-24 14:20:00,67.31,67.34,67.27,67.31,32363.0,63.3828,63.411,63.3451,63.3828,32363.0
2023-08-24 14:25:00,67.31,67.31,67.27,67.29,34778.0,63.3828,63.3828,63.3451,63.3639,34778.0
2023-08-24 14:30:00,67.28,67.3,67.22,67.27,27306.0,63.3545,63.3734,63.298,63.3451,27306.0
2023-08-24 14:35:00,67.27,67.29,67.11,67.16,1620625.0,63.3451,63.3639,63.1944,63.2415,1620625.0
2023-08-24 14:40:00,67.15,67.16,67.09,67.14,43169.0,63.2321,63.2415,63.1756,63.2227,43169.0
2023-08-24 14:45:00,67.14,67.2,67.08,67.17,52806.0,63.2227,63.2792,63.1662,63.2509,52806.0
2023-08-24 14:50:00,67.16,67.25,67.11,67.23,1441213.0,63.2415,63.3263,63.1944,63.3074,1441213.0
2023-08-24 14:55:00,67.23,67.32,67.23,67.27,50450.0,63.3074,63.3922,63.3074,63.3451,50450.0
2023-08-24 15:00:00,67.27,67.36,67.27,67.33,60574.0,63.3451,63.4299,63.3451,63.4016,60574.0
2023-08-24 15:05:00,67.33,67.37,67.3,67.37,48786.0,63.4016,63.4393,63.3734,63.4393,48786.0
2023-08-24 15:10:00,67.37,67.42,67.35,67.41,60171.0,63.4393,63.4864,63.4204,63.4769,60171.0
2023-08-24 15:15:00,67.41,67.46,67.37,67.38,69900.0,63.4769,63.524,63.4393,63.4487,69900.0
2023-08-24 15:20:00,67.38,67.42,67.34,67.37,61686.0,63.4487,63.4864,63.411,63.4393,61686.0
2023-08-24 15:25:00,67.37,67.43,67.35,67.4,98277.0,63.4393,63.4958,63.4204,63.4675,98277.0
2023-08-24 15:30:00,67.41,67.43,67.36,67.38,85523.0,63.4769,63.4958,63.4299,63.4487,85523.0
2023-08-24 15:35:00,67.38,67.38,67.31,67.31,54518.0,63.4487,63.4487,63.3828,63.3828,54518.0
2023-08-24 15:40:00,67.31,67.4,67.3,67.34,68388.0,63.3828,63.4675,63.3734,63.411,68388.0
2023-08-24 15:45:00,67.34,67.34,67.27,67.29,80016.0,63.411,63.411,63.3451,63.3639,80016.0
2023-08-24 15:50:00,67.29,67.35,67.25,67.27,162704.0,63.3639,63.4204,63.3263,63.3451,162704.0
2023-08-24 15:55:00,67.27,67.31,67.21,67.21,284502.0,63.3451,63.3828,63.2886,63.2886,284502.0
2023-08-25 09:30:00,67.3,67.59,67.23,67.53,77094.0,63.3734,63.6464,63.3074,63.5899,77094.0
2023-08-25 09:35:00,67.51,67.56,67.44,67.47,14336.0,63.5711,63.6182,63.5052,63.5334,14336.0
2023-08-25 09:40:00,67.48,67.51,67.33,67.44,32946.0,63.5429,63.5711,63.4016,63.5052,32946.0
2023-08-25 09:45:00,67.42,67.51,67.4,67.44,24039.0,63.4864,63.5711,63.4675,63.5052,24039.0
2023-08-25 09:50:00,67.43,67.44,67.31,67.34,35635.0,63.4958,63.5052,63.3828,63.411,35635.0
2023-08-25 09:55:00,67.31,67.38,67.31,67.36,28693.0,63.3828,63.4487,63.3828,63.4299,28693.0
2023-08-25 10:00:00,67.36,67.44,67.28,67.31,61617.0,63.4299,63.5052,63.3545,63.3828,61617.0
2023-08-25 10:05:00,67.31,67.39,67.31,67.39,55867.0,63.3828,63.4581,63.3828,63.4581,55867.0
2023-08-25 10:10:00,67.4,67.46,67.27,67.31,89171.0,63.4675,63.524,63.3451,63.3828,89171.0
2023-08-25 10:15:00,67.33,67.56,67.32,67.43,71319.0,63.4016,63.6182,63.3922,63.4958,71319.0
2023-08-25 10:20:00,67.42,67.55,67.35,67.46,64201.0,63.4864,63.6088,63.4204,63.524,64201.0
2023-08-25 10:25:00,67.46,67.51,67.38,67.45,46382.0,63.524,63.5711,63.4487,63.5146,46382.0
2023-08-25 10:30:00,67.45,67.46,67.29,67.41,82147.0,63.5146,63.524,63.3639,63.4769,82147.0
2023-08-25 10:35:00,67.42,67.48,67.4,67.41,77066.0,63.4864,63.5429,63.4675,63.4769,77066.0
2023-08-25 10:40:00,67.42,67.56,67.41,67.54,68353.0,63.4864,63.6182,63.4769,63.5994,68353.0
2023-08-25 10:45:00,67.53,67.55,67.42,67.55,78053.0,63.5899,63.6088,63.4864,63.6088,78053.0
2023-08-25 10:50:00,67.54,67.58,67.46,67.5,24585.0,63.5994,63.637,63.524,63.5617,24585.0
2023-08-25 10:55:00,67.49,67.61,67.49,67.6,49060.0,63.5523,63.6653,63.5523,63.6559,49060.0
2023-08-25 11:00:00,67.61,67.62,67.54,67.6,40163.0,63.6653,63.6747,63.5994,63.6559,40163.0
2023-08-25 11:05:00,67.6,67.89,67.6,67.81,68995.0,63.6559,63.9289,63.6559,63.8536,68995.0
2023-08-25 11:10:00,67.81,67.99,67.81,67.97,46105.0,63.8536,64.0231,63.8536,64.0043,46105.0
2023-08-25 11:15:00,67.98,68.0,67.9,67.95,22737.0,64.0137,64.0325,63.9383,63.9854,22737.0
2023-08-25 11:20:00,67.94,67.97,67.9,67.96,40495.0,63.976,64.0043,63.9383,63.9948,40495.0
2023-08-25 11:25:00,67.97,68.12,67.95,68.11,100866.0,64.0043,64.1455,63.9854,64.1361,100866.0
2023-08-25 11:30:00,68.11,68.13,68.04,68.05,43142.0,64.1361,64.1549,64.0702,64.0796,43142.0
2023-08-25 11:35:00,68.04,68.11,68.02,68.06,52203.0,64.0702,64.1361,64.0513,64.089,52203.0
2023-08-25 11:40:00,68.05,68.09,68.0,68.05,27000.0,64.0796,64.1173,64.0325,64.0796,27000.0
2023-08-25 11:45:00,68.03,68.04,67.91,67.95,24622.0,64.0608,64.0702,63.9478,63.9854,24622.0
2023-08-25 11:50:00,67.94,67.99,67.89,67.97,23061.0,63.976,64.0231,63.9289,64.0043,23061.0
2023-08-25 11:55:00,67.96,67.96,67.86,67.9,19563.0,63.9948,63.9948,63.9007,63.9383,19563.0
2023-08-25 12:00:00,67.89,68.02,67.89,67.97,72975.0,63.9289,64.0513,63.9289,64.0043,72975.0
2023-08-25 12:05:00,67.98,68.02,67.93,68.0,18822.0,64.0137,64.0513,63.9666,64.0325,18822.0
2023-08-25 12:10:00,68.0,68.06,67.95,68.0,77292.0,64.0325,64.089,63.9854,64.0325,77292.0
2023-08-25 12:15:00,68.01,68.02,67.94,67.98,28864.0,64.0419,64.0513,63.976,64.0137,28864.0
2023-08-25 12:20:00,67.98,68.03,67.96,68.03,35809.0,64.0137,64.0608,63.9948,64.0608,35809.0
2023-08-25 12:25:00,68.02,68.18,68.0,68.17,39437.0,64.0513,64.202,64.0325,64.1926,39437.0
2023-08-25 12:30:00,68.17,68.22,68.12,68.17,31424.0,64.1926,64.2397,64.1455,64.1926,31424.0
2023-08-25 12:35:00,68.17,68.2,68.11,68.14,22157.0,64.1926,64.2208,64.1361,64.1643,22157.0
2023-08-25 12:40:00,68.14,68.21,68.13,68.2,61861.0,64.1643,64.2303,64.1549,64.2208,61861.0
2023-08-25 12:45:00,68.21,68.21,68.13,68.15,37520.0,64.2303,64.2303,64.1549,64.1738,37520.0
2023-08-25 12:50:00,68.14,68.14,68.03,68.06,25337.0,64.1643,64.1643,64.0608,64.089,25337.0
2023-08-25 12:55:00,68.05,68.08,68.01,68.05,15481.0,64.0796,64.1078,64.0419,64.0796,15481.0
2023-08-25 13:00:00,68.04,68.06,68.0,68.04,12996.0,64.0702,64.089,64.0325,64.0702,12996.0
2023-08-25 13:05:00,68.04,68.1,68.02,68.07,21094.0,64.0702,64.1267,64.0513,64.0984,21094.0
2023-08-25 13:10:00,68.06,68.08,68.01,68.06,32763.0,64.089,64.1078,64.0419,64.089,32763.0
2023-08-25 13:15:00,68.07,68.07,67.94,67.95,22831.0,64.0984,64.0984,63.976,63.9854,22831.0
2023-08-25 13:20:00,67.95,67.99,67.91,67.93,27045.0,63.9854,64.0231,63.9478,63.9666,27045.0
2023-08-25 13:25:00,67.94,67.95,67.89,67.95,38148.0,63.976,63.9854,63.9289,63.9854,38148.0
2023-08-25 13:30:00,67.96,67.96,67.85,67.86,34137.0,63.9948,63.9948,63.8913,63.9007,34137.0
2023-08-25 13:35:00,67.86,67.88,67.84,67.85,35373.0,63.9007,63.9195,63.8818,63.8913,35373.0
2023-08-25 13:40:00,67.84,67.87,67.81,67.85,16846.0,63.8818,63.9101,63.8536,63.8913,16846.0
2023-08-25 13:45:00,67.84,67.86,67.8,67.86,14707.0,63.8818,63.9007,63.8442,63.9007,14707.0
2023-08-25 13:50:00,67.86,67.9,67.83,67.89,21264.0,63.9007,63.9383,63.8724,63.9289,21264.0
2023-08-25 13:55:00,67.89,67.9,67.84,67.87,23179.0,63.9289,63.9383,63.8818,63.9101,23179.0
2023-08-25 14:00:00,67.87,67.98,67.87,67.95,20251.0,63.9101,64.0137,63.9101,63.9854,20251.0
2023-08-25 14:05:00,67.94,67.98,67.92,67.94,19178.0,63.976,64.0137,63.9572,63.976,19178.0
2023-08-25 14:10:00,67.94,68.03,67.93,68.0,27511.0,63.976,64.0608,63.9666,64.0325,27511.0
2023-08-25 14:15:00,68.01,68.01,67.95,67.98,32392.0,64.0419,64.0419,63.9854,64.0137,32392.0
2023-08-25 14:20:00,67.98,68.07,67.98,68.02,33633.0,64.0137,64.0984,64.0137,64.0513,33633.0
2023-08-25 14:25:00,68.02,68.06,68.0,68.05,18825.0,64.0513,64.089,64.0325,64.0796,18825.0
2023-08-25 14:30:00,68.05,68.09,68.01,68.07,28269.0,64.0796,64.1173,64.0419,64.0984,28269.0
2023-08-25 14:35:00,68.08,68.11,68.04,68.06,33374.0,64.1078,64.1361,64.0702,64.089,33374.0
2023-08-25 14:40:00,68.06,68.14,68.05,68.11,70009.0,64.089,64.1643,64.0796,64.1361,70009.0
2023-08-25 14:45:00,68.11,68.12,68.05,68.09,77933.0,64.1361,64.1455,64.0796,64.1173,77933.0
2023-08-25 14:50:00,68.1,68.14,68.09,68.13,17853.0,64.1267,64.1643,64.1173,64.1549,17853.0
2023-08-25 14:55:00,68.14,68.16,68.11,68.15,35716.0,64.1643,64.1832,64.1361,64.1738,35716.0
2023-08-25 15:00:00,68.16,68.21,68.13,68.2,76231.0,64.1832,64.2303,64.1549,64.2208,76231.0
2023-08-25 15:05:00,68.2,68.2,68.08,68.14,37683.0,64.2208,64.2208,64.1078,64.1643,37683.0
2023-08-25 15:10:00,68.15,68.16,68.08,68.09,33654.0,64.1738,64.1832,64.1078,64.1173,33654.0
2023-08-25 15:15:00,68.09,68.13,68.0,68.02,64289.0,64.1173,64.1549,64.0325,64.0513,64289.0
2023-08-25 15:20:00,68.02,68.08,68.0,68.04,40838.0,64.0513,64.1078,64.0325,64.0702,40838.0
2023-08-25 15:25:00,68.05,68.08,68.04,68.04,37882.0,64.0796,64.1078,64.0702,64.0702,37882.0
2023-08-25 15:30:00,68.05,68.18,68.03,68.16,37262.0,64.0796,64.202,64.0608,64.1832,37262.0
2023-08-25 15:35:00,68.17,68.18,68.09,68.12,53741.0,64.1926,64.202,64.1173,64.1455,53741.0
2023-08-25 15:40:00,68.12,68.17,68.09,68.15,46242.0,64.1455,64.1926,64.1173,64.1738,46242.0
2023-08-25 15:45:00,68.16,68.2,68.06,68.06,84986.0,64.1832,64.2208,64.089,64.089,84986.0
2023-08-25 15:50:00,68.06,68.21,68.02,68.11,279729.0,64.089,64.2303,64.0513,64.1361,279729.0
2023-08-25 15:55:00,68.12,68.14,67.94,67.98,409487.0,64.1455,64.1643,63.976,64.0137,409487.0
2023-08-28 09:30:00,68.25,68.55,68.22,68.39,163693.0,64.2679,64.5504,64.2397,64.3998,163693.0
2023-08-28 09:35:00,68.41,68.53,68.33,68.36,124740.0,64.4186,64.5316,64.3433,64.3715,124740.0
2023-08-28 09:40:00,68.36,68.58,68.32,68.5,87797.0,64.3715,64.5787,64.3338,64.5033,87797.0
2023-08-28 09:45:00,68.49,68.6,68.46,68.51,64516.0,64.4939,64.5975,64.4657,64.5128,64516.0
2023-08-28 09:50:00,68.52,68.56,68.44,68.47,33304.0,64.5222,64.5598,64.4468,64.4751,33304.0
2023-08-28 09:55:00,68.47,68.52,68.39,68.45,39184.0,64.4751,64.5222,64.3998,64.4563,39184.0
2023-08-28 10:00:00,68.45,68.49,68.39,68.48,26896.0,64.4563,64.4939,64.3998,64.4845,26896.0
2023-08-28 10:05:00,68.47,68.47,68.31,68.38,33272.0,64.4751,64.4751,64.3244,64.3903,33272.0
2023-08-28 10:10:00,68.37,68.37,68.28,68.37,83872.0,64.3809,64.3809,64.2962,64.3809,83872.0
2023-08-28 10:15:00,68.38,68.38,68.26,68.34,51152.0,64.3903,64.3903,64.2773,64.3527,51152.0
2023-08-28 10:20:00,68.34,68.4,68.33,68.35,25485.0,64.3527,64.4092,64.3433,64.3621,25485.0
2023-08-28 10:25:00,68.36,68.45,68.35,68.43,28491.0,64.3715,64.4563,64.3621,64.4374,28491.0
2023-08-28 10:30:00,68.43,68.47,68.33,68.36,26822.0,64.4374,64.4751,64.3433,64.3715,26822.0
2023-08-28 10:35:00,68.35,68.35,68.27,68.3,27290.0,64.3621,64.3621,64.2868,64.315,27290.0
2023-08-28 10:40:00,68.29,68.4,68.28,68.37,41017.0,64.3056,64.4092,64.2962,64.3809,41017.0
2023-08-28 10:45:00,68.38,68.44,68.29,68.32,59116.0,64.3903,64.4468,64.3056,64.3338,59116.0
2023-08-28 10:50:00,68.3,68.31,68.22,68.25,45401.0,64.315,64.3244,64.2397,64.2679,45401.0
2023-08-28 10:55:00,68.25,68.25,68.15,68.17,63683.0,64.2679,64.2679,64.1738,64.1926,63683.0
2023-08-28 11:00:00,68.16,68.16,68.08,68.14,28694.0,64.1832,64.1832,64.1078,64.1643,28694.0
2023-08-28 11:05:00,68.15,68.16,68.06,68.08,18878.0,64.1738,64.1832,64.089,64.1078,18878.0
2023-08-28 11:10:00,68.08,68.15,68.05,68.06,39055.0,64.1078,64.1738,64.0796,64.089,39055.0
2023-08-28 11:15:00,68.06,68.15,68.05,68.13,30837.0,64.089,64.1738,64.0796,64.1549,30837.0
2023-08-28 11:20:00,68.13,68.2,68.12,68.15,28316.0,64.1549,64.2208,64.1455,64.1738,28316.0
2023-08-28 11:25:00,68.14,68.22,68.13,68.21,40664.0,64.1643,64.2397,64.1549,64.2303,40664.0
2023-08-28 11:30:00,68.21,68.23,68.12,68.17,35855.0,64.2303,64.2491,64.1455,64.1926,35855.0
2023-08-28 11:35:00,68.17,68.22,68.16,68.21,31639.0,64.1926,64.2397,64.1832,64.2303,31639.0
2023-08-28 11:40:00,68.2,68.27,68.19,68.2,37606.0,64.2208,64.2868,64.2114,64.2208,37606.0
2023-08-28 11:45:00,68.21,68.23,68.15,68.16,34630.0,64.2303,64.2491,64.1738,64.1832,34630.0
2023-08-28 11:50:00,68.14,68.19,68.11,68.17,23610.0,64.1643,64.2114,64.1361,64.1926,23610.0
2023-08-28 11:55:00,68.16,68.21,68.14,68.2,24410.0,64.1832,64.2303,64.1643,64.2208,24410.0
2023-08-28 12:00:00,68.2,68.24,68.15,68.23,42721.0,64.2208,64.2585,64.1738,64.2491,42721.0
2023-08-28 12:05:00,68.22,68.26,68.18,68.2,46035.0,64.2397,64.2773,64.202,64.2208,46035.0
2023-08-28 12:10:00,68.2,68.24,68.16,68.22,47001.0,64.2208,64.2585,64.1832,64.2397,47001.0
2023-08-28 12:15:00,68.23,68.26,68.22,68.23,23169.0,64.2491,64.2773,64.2397,64.2491,23169.0
2023-08-28 12:20:00,68.22,68.22,68.15,68.2,28528.0,64.2397,64.2397,64.1738,64.2208,28528.0
2023-08-28 12:25:00,68.2,68.23,68.14,68.17,52005.0,64.2208,64.2491,64.1643,64.1926,52005.0
2023-08-28 12:30:00,68.17,68.18,68.13,68.15,15232.0,64.1926,64.202,64.1549,64.1738,15232.0
2023-08-28 12:35:00,68.15,68.2,68.13,68.18,25239.0,64.1738,64.2208,64.1549,64.202,25239.0
2023-08-28 12:40:00,68.17,68.19,68.1,68.15,41241.0,64.1926,64.2114,64.1267,64.1738,41241.0
2023-08-28 12:45:00,68.14,68.16,68.1,68.13,27680.0,64.1643,64.1832,64.1267,64.1549,27680.0
2023-08-28 12:50:00,68.14,68.21,68.14,68.18,34533.0,64.1643,64.2303,64.1643,64.202,34533.0
2023-08-28 12:55:00,68.18,68.23,68.15,68.19,63143.0,64.202,64.2491,64.1738,64.2114,63143.0
2023-08-28 13:00:00,68.19,68.22,68.16,68.19,47978.0,64.2114,64.2397,64.1832,64.2114,47978.0
2023-08-28 13:05:00,68.19,68.27,68.18,68.21,41670.0,64.2114,64.2868,64.202,64.2303,41670.0
2023-08-28 13:10:00,68.21,68.24,68.18,68.2,16553.0,64.2303,64.2585,64.202,64.2208,16553.0
2023-08-28 13:15:00,68.2,68.21,68.16,68.2,15942.0,64.2208,64.2303,64.1832,64.2208,15942.0
2023-08-28 13:20:00,68.19,68.21,68.14,68.16,39037.0,64.2114,64.2303,64.1643,64.1832,39037.0
2023-08-28 13:25:00,68.17,68.18,68.1,68.1,24959.0,64.1926,64.202,64.1267,64.1267,24959.0
2023-08-28 13:30:00,68.11,68.14,68.09,68.13,33749.0,64.1361,64.1643,64.1173,64.1549,33749.0
2023-08-28 13:35:00,68.11,68.18,68.07,68.16,29009.0,64.1361,64.202,64.0984,64.1832,29009.0
2023-08-28 13:40:00,68.16,68.2,68.12,68.16,27578.0,64.1832,64.2208,64.1455,64.1832,27578.0
2023-08-28 13:45:00,68.16,68.18,68.1,68.15,22503.0,64.1832,64.202,64.1267,64.1738,22503.0
2023-08-28 13:50:00,68.15,68.2,68.13,68.15,41414.0,64.1738,64.2208,64.1549,64.1738,41414.0
2023-08-28 13:55:00,68.14,68.14,68.03,68.06,50309.0,64.1643,64.1643,64.0608,64.089,50309.0
2023-08-28 14:00:00,68.04,68.08,68.01,68.06,45959.0,64.0702,64.1078,64.0419,64.089,45959.0
2023-08-28 14:05:00,68.06,68.12,68.04,68.12,21782.0,64.089,64.1455,64.0702,64.1455,21782.0
2023-08-28 14:10:00,68.11,68.11,68.04,68.08,23194.0,64.1361,64.1361,64.0702,64.1078,23194.0
2023-08-28 14:15:00,68.08,68.13,68.06,68.08,33008.0,64.1078,64.1549,64.089,64.1078,33008.0
2023-08-28 14:20:00,68.08,68.18,68.08,68.15,106214.0,64.1078,64.202,64.1078,64.1738,106214.0
2023-08-28 14:25:00,68.15,68.17,68.11,68.13,97021.0,64.1738,64.1926,64.1361,64.1549,97021.0
2023-08-28 14:30:00,68.12,68.16,68.11,68.15,70298.0,64.1455,64.1832,64.1361,64.1738,70298.0
2023-08-28 14:35:00,68.15,68.19,68.12,68.13,66467.0,64.1738,64.2114,64.1455,64.1549,66467.0
2023-08-28 14:40:00,68.13,68.17,68.13,68.15,54891.0,64.1549,64.1926,64.1549,64.1738,54891.0
2023-08-28 14:45:00,68.16,68.19,68.14,68.14,37462.0,64.1832,64.2114,64.1643,64.1643,37462.0
2023-08-28 14:50:00,68.15,68.19,68.14,68.17,51719.0,64.1738,64.2114,64.1643,64.1926,51719.0
2023-08-28 14:55:00,68.17,68.19,68.13,68.17,41834.0,64.1926,64.2114,64.1549,64.1926,41834.0
2023-08-28 15:00:00,68.18,68.22,68.14,68.2,78537.0,64.202,64.2397,64.1643,64.2208,78537.0
2023-08-28 15:05:00,68.2,68.21,68.14,68.17,59830.0,64.2208,64.2303,64.1643,64.1926,59830.0
2023-08-28 15:10:00,68.16,68.16,68.1,68.11,74412.0,64.1832,64.1832,64.1267,64.1361,74412.0
2023-08-28 15:15:00,68.11,68.11,68.05,68.07,72163.0,64.1361,64.1361,64.0796,64.0984,72163.0
2023-08-28 15:20:00,68.06,68.09,68.0,68.02,56357.0,64.089,64.1173,64.0325,64.0513,56357.0
2023-08-28 15:25:00,68.01,68.03,67.98,68.0,73163.0,64.0419,64.0608,64.0137,64.0325,73163.0
2023-08-28 15:30:00,67.99,68.13,67.98,68.09,118393.0,64.0231,64.1549,64.0137,64.1173,118393.0
2023-08-28 15:35:00,68.09,68.12,68.06,68.09,49765.0,64.1173,64.1455,64.089,64.1173,49765.0
2023-08-28 15:40:00,68.1,68.12,68.06,68.09,78982.0,64.1267,64.1455,64.089,64.1173,78982.0
2023-08-28 15:45:00,68.09,68.26,68.09,68.12,105420.0,64.1173,64.2773,64.1173,64.1455,105420.0
2023-08-28 15:50:00,68.1,68.12,68.02,68.04,149392.0,64.1267,64.1455,64.0513,64.0702,149392.0
2023-08-28 15:55:00,68.03,68.08,68.0,68.01,390941.0,64.0608,64.1078,64.0325,64.0419,390941.0
2023-08-29 09:30:00,67.78,67.85,67.27,67.35,185910.0,64.2673,64.3337,63.7838,63.8596,185910.0
2023-08-29 09:35:00,67.37,67.4,67.11,67.34,88392.0,63.8786,63.907,63.6321,63.8501,88392.0
2023-08-29 09:40:00,67.31,67.41,67.27,67.38,67760.0,63.8217,63.9165,63.7838,63.8881,67760.0
2023-08-29 09:45:00,67.38,67.38,67.26,67.27,60323.0,63.8881,63.8881,63.7743,63.7838,60323.0
2023-08-29 09:50:00,67.27,67.36,67.25,67.25,58790.0,63.7838,63.8691,63.7648,63.7648,58790.0
2023-08-29 09:55:00,67.24,67.26,67.18,67.22,45907.0,63.7553,63.7743,63.6984,63.7364,45907.0
2023-08-29 10:00:00,67.23,67.36,67.22,67.33,86645.0,63.7458,63.8691,63.7364,63.8407,86645.0
2023-08-29 10:05:00,67.33,67.51,67.3,67.48,56555.0,63.8407,64.0113,63.8122,63.9829,56555.0
2023-08-29 10:10:00,67.48,67.5,67.35,67.48,46614.0,63.9829,64.0018,63.8596,63.9829,46614.0
2023-08-29 10:15:00,67.48,67.68,67.48,67.59,52656.0,63.9829,64.1725,63.9829,64.0872,52656.0
2023-08-29 10:20:00,67.6,67.79,67.6,67.76,86386.0,64.0967,64.2768,64.0967,64.2484,86386.0
2023-08-29 10:25:00,67.76,67.76,67.7,67.72,51344.0,64.2484,64.2484,64.1915,64.2104,51344.0
2023-08-29 10:30:00,67.72,67.72,67.59,67.62,80656.0,64.2104,64.2104,64.0872,64.1156,80656.0
2023-08-29 10:35:00,67.62,67.72,67.45,67.48,55018.0,64.1156,64.2104,63.9544,63.9829,55018.0
2023-08-29 10:40:00,67.48,67.53,67.41,67.41,96905.0,63.9829,64.0303,63.9165,63.9165,96905.0
2023-08-29 10:45:00,67.42,67.44,67.27,67.32,46839.0,63.926,63.945,63.7838,63.8312,46839.0
2023-08-29 10:50:00,67.32,67.38,67.24,67.24,56868.0,63.8312,63.8881,63.7553,63.7553,56868.0
2023-08-29 10:55:00,67.25,67.32,67.2,67.29,54071.0,63.7648,63.8312,63.7174,63.8027,54071.0
2023-08-29 11:00:00,67.28,67.32,67.23,67.28,39253.0,63.7932,63.8312,63.7458,63.7932,39253.0
2023-08-29 11:05:00,67.29,67.31,67.18,67.26,65285.0,63.8027,63.8217,63.6984,63.7743,65285.0
2023-08-29 11:10:00,67.26,67.26,67.13,67.16,51573.0,63.7743,63.7743,63.651,63.6795,51573.0
2023-08-29 11:15:00,67.15,67.24,67.12,67.18,45353.0,63.67,63.7553,63.6415,63.6984,45353.0
2023-08-29 11:20:00,67.19,67.22,67.15,67.22,35213.0,63.7079,63.7364,63.67,63.7364,35213.0
2023-08-29 11:25:00,67.21,67.23,67.16,67.19,38795.0,63.7269,63.7458,63.6795,63.7079,38795.0
2023-08-29 11:30:00,67.2,67.3,67.19,67.21,128060.0,63.7174,63.8122,63.7079,63.7269,128060.0
2023-08-29 11:35:00,67.22,67.24,67.17,67.18,68373.0,63.7364,63.7553,63.6889,63.6984,68373.0
2023-08-29 11:40:00,67.18,67.26,67.14,67.22,67039.0,63.6984,63.7743,63.6605,63.7364,67039.0
2023-08-29 11:45:00,67.22,67.24,67.17,67.18,69173.0,63.7364,63.7553,63.6889,63.6984,69173.0
2023-08-29 11:50:00,67.18,67.21,67.15,67.16,43897.0,63.6984,63.7269,63.67,63.6795,43897.0
2023-08-29 11:55:00,67.16,67.22,67.15,67.18,41381.0,63.6795,63.7364,63.67,63.6984,41381.0
2023-08-29 12:00:00,67.19,67.24,67.17,67.23,49437.0,63.7079,63.7553,63.6889,63.7458,49437.0
2023-08-29 12:05:00,67.22,67.24,67.18,67.22,34007.0,63.7364,63.7553,63.6984,63.7364,34007.0
2023-08-29 12:10:00,67.21,67.23,67.17,67.18,52431.0,63.7269,63.7458,63.6889,63.6984,52431.0
2023-08-29 12:15:00,67.18,67.27,67.17,67.24,43635.0,63.6984,63.7838,63.6889,63.7553,43635.0
2023-08-29 12:20:00,67.24,67.33,67.22,67.31,196869.0,63.7553,63.8407,63.7364,63.8217,196869.0
2023-08-29 12:25:00,67.31,67.42,67.26,67.42,223082.0,63.8217,63.926,63.7743,63.926,223082.0
2023-08-29 12:30:00,67.42,67.44,67.34,67.42,138587.0,63.926,63.945,63.8501,63.926,138587.0
2023-08-29 12:35:00,67.42,67.47,67.32,67.34,145982.0,63.926,63.9734,63.8312,63.8501,145982.0
2023-08-29 12:40:00,67.34,67.4,67.33,67.38,52249.0,63.8501,63.907,63.8407,63.8881,52249.0
2023-08-29 12:45:00,67.38,67.41,67.31,67.33,46214.0,63.8881,63.9165,63.8217,63.8407,46214.0
2023-08-29 12:50:00,67.33,67.35,67.27,67.34,44394.0,63.8407,63.8596,63.7838,63.8501,44394.0
2023-08-29 12:55:00,67.34,67.4,67.33,67.37,35364.0,63.8501,63.907,63.8407,63.8786,35364.0
2023-08-29 13:00:00,67.37,67.39,67.3,67.35,45342.0,63.8786,63.8975,63.8122,63.8596,45342.0
2023-08-29 13:05:00,67.35,67.39,67.31,67.36,62398.0,63.8596,63.8975,63.8217,63.8691,62398.0
2023-08-29 13:10:00,67.37,67.4,67.32,67.39,47625.0,63.8786,63.907,63.8312,63.8975,47625.0
2023-08-29 13:15:00,67.39,67.45,67.35,67.4,66414.0,63.8975,63.9544,63.8596,63.907,66414.0
2023-08-29 13:20:00,67.4,67.47,67.37,67.47,32809.0,63.907,63.9734,63.8786,63.9734,32809.0
2023-08-29 13:25:00,67.46,67.49,67.43,67.45,35853.0,63.9639,63.9924,63.9355,63.9544,35853.0
2023-08-29 13:30:00,67.45,67.48,67.39,67.45,68142.0,63.9544,63.9829,63.8975,63.9544,68142.0
2023-08-29 13:35:00,67.44,67.54,67.44,67.53,111460.0,63.945,64.0398,63.945,64.0303,111460.0
2023-08-29 13:40:00,67.53,67.59,67.51,67.53,55212.0,64.0303,64.0872,64.0113,64.0303,55212.0
2023-08-29 13:45:00,67.53,67.62,67.53,67.59,88913.0,64.0303,64.1156,64.0303,64.0872,88913.0
2023-08-29 13:50:00,67.59,67.61,67.5,67.5,62585.0,64.0872,64.1061,64.0018,64.0018,62585.0
2023-08-29 13:55:00,67.5,67.51,67.44,67.48,63404.0,64.0018,64.0113,63.945,63.9829,63404.0
2023-08-29 14:00:00,67.48,67.52,67.46,67.48,50883.0,63.9829,64.0208,63.9639,63.9829,50883.0
2023-08-29 14:05:00,67.48,67.51,67.42,67.45,71595.0,63.9829,64.0113,63.926,63.9544,71595.0
2023-08-29 14:10:00,67.45,67.48,67.39,67.46,94446.0,63.9544,63.9829,63.8975,63.9639,94446.0
2023-08-29 14:15:00,67.47,67.51,67.46,67.51,55633.0,63.9734,64.0113,63.9639,64.0113,55633.0
2023-08-29 14:20:00,67.52,67.59,67.51,67.54,45620.0,64.0208,64.0872,64.0113,64.0398,45620.0
2023-08-29 14:25:00,67.52,67.56,67.42,67.47,81343.0,64.0208,64.0587,63.926,63.9734,81343.0
2023-08-29 14:30:00,67.46,67.5,67.43,67.44,50418.0,63.9639,64.0018,63.9355,63.945,50418.0
2023-08-29 14:35:00,67.43,67.47,67.41,67.44,42044.0,63.9355,63.9734,63.9165,63.945,42044.0
2023-08-29 14:40:00,67.44,67.47,67.41,67.45,43528.0,63.945,63.9734,63.9165,63.9544,43528.0
2023-08-29 14:45:00,67.44,67.45,67.4,67.43,46424.0,63.945,63.9544,63.907,63.9355,46424.0
2023-08-29 14:50:00,67.44,67.49,67.39,67.39,38694.0,63.945,63.9924,63.8975,63.8975,38694.0
2023-08-29 14:55:00,67.39,67.41,67.36,67.39,52354.0,63.8975,63.9165,63.8691,63.8975,52354.0
2023-08-29 15:00:00,67.39,67.41,67.34,67.4,83291.0,63.8975,63.9165,63.8501,63.907,83291.0
2023-08-29 15:05:00,67.39,67.42,67.37,67.4,72123.0,63.8975,63.926,63.8786,63.907,72123.0
2023-08-29 15:10:00,67.4,67.41,67.37,67.39,49732.0,63.907,63.9165,63.8786,63.8975,49732.0
2023-08-29 15:15:00,67.39,67.43,67.37,67.43,91065.0,63.8975,63.9355,63.8786,63.9355,91065.0
2023-08-29 15:20:00,67.42,67.42,67.37,67.41,48930.0,63.926,63.926,63.8786,63.9165,48930.0
2023-08-29 15:25:00,67.41,67.48,67.39,67.45,74839.0,63.9165,63.9829,63.8975,63.9544,74839.0
2023-08-29 15:30:00,67.46,67.47,67.37,67.41,70164.0,63.9639,63.9734,63.8786,63.9165,70164.0
2023-08-29 15:35:00,67.4,67.46,67.38,67.42,124037.0,63.907,63.9639,63.8881,63.926,124037.0
2023-08-29 15:40:00,67.42,67.42,67.36,67.39,172861.0,63.926,63.926,63.8691,63.8975,172861.0
2023-08-29 15:45:00,67.4,67.44,67.37,67.38,150061.0,63.907,63.945,63.8786,63.8881,150061.0
2023-08-29 15:50:00,67.38,67.5,67.38,67.45,268709.0,63.8881,64.0018,63.8881,63.9544,268709.0
2023-08-29 15:55:00,67.45,67.55,67.43,67.51,532610.0,63.9544,64.0493,63.9355,64.0113,532610.0
2023-08-30 09:30:00,67.36,67.48,67.25,67.31,169265.0,63.8691,63.9829,63.7648,63.8217,169265.0
2023-08-30 09:35:00,67.33,67.41,67.23,67.24,106997.0,63.8407,63.9165,63.7458,63.7553,106997.0
2023-08-30 09:40:00,67.25,67.38,67.19,67.36,104677.0,63.7648,63.8881,63.7079,63.8691,104677.0
2023-08-30 09:45:00,67.36,67.46,67.33,67.42,101225.0,63.8691,63.9639,63.8407,63.926,101225.0
2023-08-30 09:50:00,67.43,67.54,67.43,67.49,90641.0,63.9355,64.0398,63.9355,63.9924,90641.0
2023-08-30 09:55:00,67.49,67.63,67.48,67.61,52959.0,63.9924,64.1251,63.9829,64.1061,52959.0
2023-08-30 10:00:00,67.61,67.74,67.58,67.61,56840.0,64.1061,64.2294,64.0777,64.1061,56840.0
2023-08-30 10:05:00,67.62,67.7,67.61,67.65,56017.0,64.1156,64.1915,64.1061,64.1441,56017.0
2023-08-30 10:10:00,67.65,67.65,67.57,67.61,63913.0,64.1441,64.1441,64.0682,64.1061,63913.0
2023-08-30 10:15:00,67.6,67.6,67.49,67.54,75390.0,64.0967,64.0967,63.9924,64.0398,75390.0
2023-08-30 10:20:00,67.54,67.56,67.45,67.51,27443.0,64.0398,64.0587,63.9544,64.0113,27443.0
2023-08-30 10:25:00,67.51,67.51,67.27,67.28,48892.0,64.0113,64.0113,63.7838,63.7932,48892.0
2023-08-30 10:30:00,67.28,67.3,67.24,67.28,49719.0,63.7932,63.8122,63.7553,63.7932,49719.0
2023-08-30 10:35:00,67.29,67.29,67.11,67.15,86166.0,63.8027,63.8027,63.6321,63.67,86166.0
2023-08-30 10:40:00,67.15,67.15,67.06,67.09,66117.0,63.67,63.67,63.5846,63.6131,66117.0
2023-08-30 10:45:00,67.09,67.11,67.0,67.07,56306.0,63.6131,63.6321,63.5278,63.5941,56306.0
2023-08-30 10:50:00,67.07,67.09,66.96,67.0,73109.0,63.5941,63.6131,63.4898,63.5278,73109.0
2023-08-30 10:55:00,66.99,66.99,66.92,66.94,111923.0,63.5183,63.5183,63.4519,63.4709,111923.0
2023-08-30 11:00:00,66.93,66.96,66.88,66.89,62897.0,63.4614,63.4898,63.414,63.4235,62897.0
2023-08-30 11:05:00,66.89,66.9,66.82,66.86,47979.0,63.4235,63.4329,63.3571,63.395,47979.0
2023-08-30 11:10:00,66.86,66.96,66.86,66.92,66587.0,63.395,63.4898,63.395,63.4519,66587.0
2023-08-30 11:15:00,66.9,66.93,66.84,66.91,76453.0,63.4329,63.4614,63.376,63.4424,76453.0
2023-08-30 11:20:00,66.9,67.03,66.84,67.03,84801.0,63.4329,63.5562,63.376,63.5562,84801.0
2023-08-30 11:25:00,67.03,67.04,66.96,67.04,52045.0,63.5562,63.5657,63.4898,63.5657,52045.0
2023-08-30 11:30:00,67.04,67.12,67.02,67.1,28511.0,63.5657,63.6415,63.5467,63.6226,28511.0
2023-08-30 11:35:00,67.11,67.16,67.09,67.16,36859.0,63.6321,63.6795,63.6131,63.6795,36859.0
2023-08-30 11:40:00,67.16,67.2,67.15,67.18,43305.0,63.6795,63.7174,63.67,63.6984,43305.0
2023-08-30 11:45:00,67.19,67.24,67.15,67.17,52463.0,63.7079,63.7553,63.67,63.6889,52463.0
2023-08-30 11:50:00,67.17,67.21,67.11,67.12,70695.0,63.6889,63.7269,63.6321,63.6415,70695.0
2023-08-30 11:55:00,67.11,67.25,67.09,67.25,29290.0,63.6321,63.7648,63.6131,63.7648,29290.0
2023-08-30 12:00:00,67.25,67.25,67.14,67.16,30014.0,63.7648,63.7648,63.6605,63.6795,30014.0
2023-08-30 12:05:00,67.15,67.16,67.08,67.09,42137.0,63.67,63.6795,63.6036,63.6131,42137.0
2023-08-30 12:10:00,67.09,67.11,67.04,67.09,45220.0,63.6131,63.6321,63.5657,63.6131,45220.0
2023-08-30 12:15:00,67.09,67.15,67.07,67.14,27195.0,63.6131,63.67,63.5941,63.6605,27195.0
2023-08-30 12:20:00,67.14,67.17,67.09,67.16,52026.0,63.6605,63.6889,63.6131,63.6795,52026.0
2023-08-30 12:25:00,67.15,67.2,67.11,67.17,25101.0,63.67,63.7174,63.6321,63.6889,25101.0
2023-08-30 12:30:00,67.17,67.19,67.16,67.19,32505.0,63.6889,63.7079,63.6795,63.7079,32505.0
2023-08-30 12:35:00,67.19,67.26,67.18,67.23,29854.0,63.7079,63.7743,63.6984,63.7458,29854.0
2023-08-30 12:40:00,67.23,67.28,67.21,67.24,24381.0,63.7458,63.7932,63.7269,63.7553,24381.0
2023-08-30 12:45:00,67.24,67.28,67.23,67.27,22207.0,63.7553,63.7932,63.7458,63.7838,22207.0
2023-08-30 12:50:00,67.26,67.3,67.24,67.28,48777.0,63.7743,63.8122,63.7553,63.7932,48777.0
2023-08-30 12:55:00,67.29,67.32,67.24,67.28,49348.0,63.8027,63.8312,63.7553,63.7932,49348.0
2023-08-30 13:00:00,67.29,67.31,67.25,67.28,35091.0,63.8027,63.8217,63.7648,63.7932,35091.0
2023-08-30 13:05:00,67.29,67.31,67.25,67.27,19392.0,63.8027,63.8217,63.7648,63.7838,19392.0
2023-08-30 13:10:00,67.27,67.3,67.25,67.27,23127.0,63.7838,63.8122,63.7648,63.7838,23127.0
2023-08-30 13:15:00,67.27,67.28,67.21,67.23,39431.0,63.7838,63.7932,63.7269,63.7458,39431.0
2023-08-30 13:20:00,67.23,67.25,67.21,67.24,38243.0,63.7458,63.7648,63.7269,63.7553,38243.0
2023-08-30 13:25:00,67.23,67.23,67.16,67.2,38926.0,63.7458,63.7458,63.6795,63.7174,38926.0
2023-08-30 13:30:00,67.19,67.25,67.17,67.22,45804.0,63.7079,63.7648,63.6889,63.7364,45804.0
2023-08-30 13:35:00,67.22,67.31,67.21,67.28,40118.0,63.7364,63.8217,63.7269,63.7932,40118.0
2023-08-30 13:40:00,67.28,67.3,67.22,67.25,63854.0,63.7932,63.8122,63.7364,63.7648,63854.0
2023-08-30 13:45:00,67.26,67.26,67.15,67.15,49543.0,63.7743,63.7743,63.67,63.67,49543.0
2023-08-30 13:50:00,67.15,67.15,67.0,67.02,62878.0,63.67,63.67,63.5278,63.5467,62878.0
2023-08-30 13:55:00,67.02,67.04,67.0,67.02,37214.0,63.5467,63.5657,63.5278,63.5467,37214.0
2023-08-30 14:00:00,67.01,67.03,66.94,66.98,50336.0,63.5372,63.5562,63.4709,63.5088,50336.0
2023-08-30 14:05:00,66.98,66.98,66.92,66.94,43027.0,63.5088,63.5088,63.4519,63.4709,43027.0
2023-08-30 14:10:00,66.94,67.03,66.92,67.02,41308.0,63.4709,63.5562,63.4519,63.5467,41308.0
2023-08-30 14:15:00,67.02,67.03,66.98,67.01,52308.0,63.5467,63.5562,63.5088,63.5372,52308.0
2023-08-30 14:20:00,67.01,67.02,66.95,66.95,38929.0,63.5372,63.5467,63.4803,63.4803,38929.0
2023-08-30 14:25:00,66.95,67.01,66.91,66.95,113776.0,63.4803,63.5372,63.4424,63.4803,113776.0
2023-08-30 14:30:00,66.95,66.98,66.87,66.9,71717.0,63.4803,63.5088,63.4045,63.4329,71717.0
2023-08-30 14:35:00,66.9,66.95,66.87,66.92,51488.0,63.4329,63.4803,63.4045,63.4519,51488.0
2023-08-30 14:40:00,66.92,66.98,66.9,66.97,36278.0,63.4519,63.5088,63.4329,63.4993,36278.0
2023-08-30 14:45:00,66.98,67.02,66.97,67.02,51552.0,63.5088,63.5467,63.4993,63.5467,51552.0
2023-08-30 14:50:00,67.02,67.04,66.96,66.98,53263.0,63.5467,63.5657,63.4898,63.5088,53263.0
2023-08-30 14:55:00,66.97,66.98,66.92,66.96,54496.0,63.4993,63.5088,63.4519,63.4898,54496.0
2023-08-30 15:00:00,66.95,66.99,66.94,66.95,38029.0,63.4803,63.5183,63.4709,63.4803,38029.0
2023-08-30 15:05:00,66.95,67.01,66.94,67.0,78131.0,63.4803,63.5372,63.4709,63.5278,78131.0
2023-08-30 15:10:00,67.0,67.11,66.99,67.06,76450.0,63.5278,63.6321,63.5183,63.5846,76450.0
2023-08-30 15:15:00,67.06,67.08,67.01,67.05,61486.0,63.5846,63.6036,63.5372,63.5752,61486.0
2023-08-30 15:20:00,67.04,67.1,66.98,67.06,111962.0,63.5657,63.6226,63.5088,63.5846,111962.0
2023-08-30 15:25:00,67.06,67.08,67.0,67.03,80749.0,63.5846,63.6036,63.5278,63.5562,80749.0
2023-08-30 15:30:00,67.03,67.09,66.99,67.0,102146.0,63.5562,63.6131,63.5183,63.5278,102146.0
2023-08-30 15:35:00,67.0,67.03,66.97,67.0,69093.0,63.5278,63.5562,63.4993,63.5278,69093.0
2023-08-30 15:40:00,67.0,67.0,66.91,66.98,111577.0,63.5278,63.5278,63.4424,63.5088,111577.0
2023-08-30 15:45:00,66.98,67.03,66.95,67.0,133355.0,63.5088,63.5562,63.4803,63.5278,133355.0
2023-08-30 15:50:00,67.0,67.01,66.93,67.01,223428.0,63.5278,63.5372,63.4614,63.5372,223428.0
2023-08-30 15:55:00,67.01,67.11,66.98,67.09,529178.0,63.5372,63.6321,63.5088,63.6131,529178.0
2023-08-31 09:30:00,67.5,67.62,67.31,67.5,181212.0,64.0018,64.1156,63.8217,64.0018,181212.0
2023-08-31 09:35:00,67.51,67.63,67.41,67.5,169235.0,64.0113,64.1251,63.9165,64.0018,169235.0
2023-08-31 09:40:00,67.51,67.65,67.42,67.64,90387.0,64.0113,64.1441,63.926,64.1346,90387.0
2023-08-31 09:45:00,67.63,67.79,67.61,67.69,183897.0,64.1251,64.2768,64.1061,64.182,183897.0
2023-08-31 09:50:00,67.7,67.78,67.51,67.56,183477.0,64.1915,64.2673,64.0113,64.0587,183477.0
2023-08-31 09:55:00,67.55,67.65,67.5,67.52,111990.0,64.0493,64.1441,64.0018,64.0208,111990.0
2023-08-31 10:00:00,67.53,67.54,67.43,67.51,75293.0,64.0303,64.0398,63.9355,64.0113,75293.0
2023-08-31 10:05:00,67.52,67.53,67.29,67.31,140265.0,64.0208,64.0303,63.8027,63.8217,140265.0
2023-08-31 10:10:00,67.31,67.33,67.24,67.28,107190.0,63.8217,63.8407,63.7553,63.7932,107190.0
2023-08-31 10:15:00,67.28,67.34,67.22,67.29,94913.0,63.7932,63.8501,63.7364,63.8027,94913.0
2023-08-31 10:20:00,67.29,67.32,67.2,67.3,49284.0,63.8027,63.8312,63.7174,63.8122,49284.0
2023-08-31 10:25:00,67.3,67.33,67.22,67.33,103414.0,63.8122,63.8407,63.7364,63.8407,103414.0
2023-08-31 10:30:00,67.35,67.36,67.23,67.25,50565.0,63.8596,63.8691,63.7458,63.7648,50565.0
2023-08-31 10:35:00,67.26,67.28,67.14,67.2,42501.0,63.7743,63.7932,63.6605,63.7174,42501.0
2023-08-31 10:40:00,67.21,67.3,67.2,67.23,36846.0,63.7269,63.8122,63.7174,63.7458,36846.0
2023-08-31 10:45:00,67.24,67.31,67.22,67.31,61513.0,63.7553,63.8217,63.7364,63.8217,61513.0
2023-08-31 10:50:00,67.31,67.42,67.31,67.36,53975.0,63.8217,63.926,63.8217,63.8691,53975.0
2023-08-31 10:55:00,67.35,67.41,67.26,67.28,49793.0,63.8596,63.9165,63.7743,63.7932,49793.0
2023-08-31 11:00:00,67.27,67.35,67.25,67.33,60090.0,63.7838,63.8596,63.7648,63.8407,60090.0
2023-08-31 11:05:00,67.33,67.42,67.29,67.41,69269.0,63.8407,63.926,63.8027,63.9165,69269.0
2023-08-31 11:10:00,67.42,67.43,67.33,67.42,61974.0,63.926,63.9355,63.8407,63.926,61974.0
2023-08-31 11:15:00,67.42,67.46,67.4,67.45,130176.0,63.926,63.9639,63.907,63.9544,130176.0
2023-08-31 11:20:00,67.44,67.48,67.42,67.48,44912.0,63.945,63.9829,63.926,63.9829,44912.0
2023-08-31 11:25:00,67.48,67.6,67.47,67.59,63426.0,63.9829,64.0967,63.9734,64.0872,63426.0
2023-08-31 11:30:00,67.59,67.61,67.48,67.49,66009.0,64.0872,64.1061,63.9829,63.9924,66009.0
2023-08-31 11:35:00,67.49,67.57,67.48,67.48,56880.0,63.9924,64.0682,63.9829,63.9829,56880.0
2023-08-31 11:40:00,67.48,67.58,67.48,67.54,63677.0,63.9829,64.0777,63.9829,64.0398,63677.0
2023-08-31 11:45:00,67.55,67.55,67.45,67.45,62705.0,64.0493,64.0493,63.9544,63.9544,62705.0
2023-08-31 11:50:00,67.44,67.49,67.41,67.49,63546.0,63.945,63.9924,63.9165,63.9924,63546.0
2023-08-31 11:55:00,67.48,67.55,67.46,67.55,75584.0,63.9829,64.0493,63.9639,64.0493,75584.0
2023-08-31 12:00:00,67.55,67.56,67.47,67.54,83053.0,64.0493,64.0587,63.9734,64.0398,83053.0
2023-08-31 12:05:00,67.55,67.64,67.53,67.64,70180.0,64.0493,64.1346,64.0303,64.1346,70180.0
2023-08-31 12:10:00,67.64,67.74,67.63,67.73,94304.0,64.1346,64.2294,64.1251,64.2199,94304.0
2023-08-31 12:15:00,67.73,67.74,67.64,67.66,90056.0,64.2199,64.2294,64.1346,64.1536,90056.0
2023-08-31 12:20:00,67.65,67.77,67.63,67.73,74895.0,64.1441,64.2579,64.1251,64.2199,74895.0
2023-08-31 12:25:00,67.74,67.74,67.64,67.66,45804.0,64.2294,64.2294,64.1346,64.1536,45804.0
2023-08-31 12:30:00,67.66,67.67,67.55,67.56,94568.0,64.1536,64.163,64.0493,64.0587,94568.0
2023-08-31 12:35:00,67.56,67.61,67.51,67.53,45397.0,64.0587,64.1061,64.0113,64.0303,45397.0
2023-08-31 12:40:00,67.53,67.56,67.5,67.54,30364.0,64.0303,64.0587,64.0018,64.0398,30364.0
2023-08-31 12:45:00,67.54,67.54,67.43,67.45,173408.0,64.0398,64.0398,63.9355,63.9544,173408.0
2023-08-31 12:50:00,67.45,67.48,67.4,67.43,63780.0,63.9544,63.9829,63.907,63.9355,63780.0
2023-08-31 12:55:00,67.42,67.48,67.39,67.41,54954.0,63.926,63.9829,63.8975,63.9165,54954.0
2023-08-31 13:00:00,67.4,67.44,67.34,67.41,61874.0,63.907,63.945,63.8501,63.9165,61874.0
2023-08-31 13:05:00,67.41,67.44,67.36,67.39,33785.0,63.9165,63.945,63.8691,63.8975,33785.0
2023-08-31 13:10:00,67.39,67.42,67.33,67.35,41185.0,63.8975,63.926,63.8407,63.8596,41185.0
2023-08-31 13:15:00,67.36,67.39,67.31,67.31,34239.0,63.8691,63.8975,63.8217,63.8217,34239.0
2023-08-31 13:20:00,67.32,67.34,67.29,67.31,32427.0,63.8312,63.8501,63.8027,63.8217,32427.0
2023-08-31 13:25:00,67.32,67.33,67.29,67.32,34196.0,63.8312,63.8407,63.8027,63.8312,34196.0
2023-08-31 13:30:00,67.32,67.33,67.25,67.26,50861.0,63.8312,63.8407,63.7648,63.7743,50861.0
2023-08-31 13:35:00,67.26,67.29,67.21,67.26,70804.0,63.7743,63.8027,63.7269,63.7743,70804.0
2023-08-31 13:40:00,67.25,67.29,67.21,67.26,51859.0,63.7648,63.8027,63.7269,63.7743,51859.0
2023-08-31 13:45:00,67.26,67.32,67.25,67.3,49686.0,63.7743,63.8312,63.7648,63.8122,49686.0
2023-08-31 13:50:00,67.3,67.34,67.28,67.34,75264.0,63.8122,63.8501,63.7932,63.8501,75264.0
2023-08-31 13:55:00,67.33,67.34,67.22,67.23,44803.0,63.8407,63.8501,63.7364,63.7458,44803.0
2023-08-31 14:00:00,67.23,67.31,67.22,67.27,50860.0,63.7458,63.8217,63.7364,63.7838,50860.0
2023-08-31 14:05:00,67.26,67.34,67.26,67.31,53542.0,63.7743,63.8501,63.7743,63.8217,53542.0
2023-08-31 14:10:00,67.29,67.35,67.27,67.31,52109.0,63.8027,63.8596,63.7838,63.8217,52109.0
2023-08-31 14:15:00,67.31,67.36,67.29,67.31,57069.0,63.8217,63.8691,63.8027,63.8217,57069.0
2023-08-31 14:20:00,67.31,67.33,67.21,67.22,60542.0,63.8217,63.8407,63.7269,63.7364,60542.0
2023-08-31 14:25:00,67.22,67.25,67.19,67.24,57325.0,63.7364,63.7648,63.7079,63.7553,57325.0
2023-08-31 14:30:00,67.24,67.25,67.19,67.2,53230.0,63.7553,63.7648,63.7079,63.7174,53230.0
2023-08-31 14:35:00,67.2,67.23,67.14,67.16,44372.0,63.7174,63.7458,63.6605,63.6795,44372.0
2023-08-31 14:40:00,67.16,67.2,67.04,67.05,54267.0,63.6795,63.7174,63.5657,63.5752,54267.0
2023-08-31 14:45:00,67.04,67.09,67.01,67.01,66979.0,63.5657,63.6131,63.5372,63.5372,66979.0
2023-08-31 14:50:00,67.01,67.08,66.98,67.06,58421.0,63.5372,63.6036,63.5088,63.5846,58421.0
2023-08-31 14:55:00,67.06,67.07,67.0,67.02,67079.0,63.5846,63.5941,63.5278,63.5467,67079.0
2023-08-31 15:00:00,67.02,67.07,67.0,67.05,68996.0,63.5467,63.5941,63.5278,63.5752,68996.0
2023-08-31 15:05:00,67.05,67.08,67.02,67.06,100301.0,63.5752,63.6036,63.5467,63.5846,100301.0
2023-08-31 15:10:00,67.07,67.12,67.06,67.11,96317.0,63.5941,63.6415,63.5846,63.6321,96317.0
2023-08-31 15:15:00,67.11,67.15,67.07,67.09,37050.0,63.6321,63.67,63.5941,63.6131,37050.0
2023-08-31 15:20:00,67.09,67.16,67.08,67.13,64596.0,63.6131,63.6795,63.6036,63.651,64596.0
2023-08-31 15:25:00,67.14,67.18,67.11,67.14,58429.0,63.6605,63.6984,63.6321,63.6605,58429.0
2023-08-31 15:30:00,67.15,67.2,67.09,67.13,79047.0,63.67,63.7174,63.6131,63.651,79047.0
2023-08-31 15:35:00,67.13,67.13,66.94,67.05,97669.0,63.651,63.651,63.4709,63.5752,97669.0
2023-08-31 15:40:00,67.05,67.12,67.03,67.11,92350.0,63.5752,63.6415,63.5562,63.6321,92350.0
2023-08-31 15:45:00,67.1,67.2,67.1,67.17,179548.0,63.6226,63.7174,63.6226,63.6889,179548.0
2023-08-31 15:50:00,67.16,67.18,66.97,66.98,302882.0,63.6795,63.6984,63.4993,63.5088,302882.0
2023-08-31 15:55:00,66.98,66.99,66.73,66.78,988053.0,63.5088,63.5183,63.2717,63.3192,988053.0
2023-09-01 09:30:00,67.34,67.43,67.15,67.3,178087.0,63.8501,63.9355,63.67,63.8122,178087.0
2023-09-01 09:35:00,67.29,67.41,67.26,67.37,49459.0,63.8027,63.9165,63.7743,63.8786,49459.0
2023-09-01 09:40:00,67.35,67.48,67.27,67.48,97617.0,63.8596,63.9829,63.7838,63.9829,97617.0
2023-09-01 09:45:00,67.47,67.57,67.43,67.57,70863.0,63.9734,64.0682,63.9355,64.0682,70863.0
2023-09-01 09:50:00,67.56,67.57,67.38,67.43,56886.0,64.0587,64.0682,63.8881,63.9355,56886.0
2023-09-01 09:55:00,67.43,67.45,67.34,67.39,71216.0,63.9355,63.9544,63.8501,63.8975,71216.0
2023-09-01 10:00:00,67.36,67.37,67.23,67.32,102900.0,63.8691,63.8786,63.7458,63.8312,102900.0
2023-09-01 10:05:00,67.32,67.33,67.23,67.28,59285.0,63.8312,63.8407,63.7458,63.7932,59285.0
2023-09-01 10:10:00,67.28,67.37,67.28,67.28,68992.0,63.7932,63.8786,63.7932,63.7932,68992.0
2023-09-01 10:15:00,67.28,67.41,67.26,67.41,63353.0,63.7932,63.9165,63.7743,63.9165,63353.0
2023-09-01 10:20:00,67.41,67.43,67.28,67.36,43495.0,63.9165,63.9355,63.7932,63.8691,43495.0
2023-09-01 10:25:00,67.36,67.41,67.29,67.34,84900.0,63.8691,63.9165,63.8027,63.8501,84900.0
2023-09-01 10:30:00,67.35,67.39,67.26,67.26,112283.0,63.8596,63.8975,63.7743,63.7743,112283.0
2023-09-01 10:35:00,67.27,67.35,67.26,67.28,72224.0,63.7838,63.8596,63.7743,63.7932,72224.0
2023-09-01 10:40:00,67.28,67.34,67.23,67.29,48790.0,63.7932,63.8501,63.7458,63.8027,48790.0
2023-09-01 10:45:00,67.28,67.32,67.24,67.25,47332.0,63.7932,63.8312,63.7553,63.7648,47332.0
2023-09-01 10:50:00,67.24,67.3,67.23,67.27,47229.0,63.7553,63.8122,63.7458,63.7838,47229.0
2023-09-01 10:55:00,67.28,67.31,67.22,67.27,58568.0,63.7932,63.8217,63.7364,63.7838,58568.0
2023-09-01 11:00:00,67.27,67.31,67.16,67.23,71067.0,63.7838,63.8217,63.6795,63.7458,71067.0
2023-09-01 11:05:00,67.23,67.33,67.22,67.28,42986.0,63.7458,63.8407,63.7364,63.7932,42986.0
2023-09-01 11:10:00,67.28,67.3,67.16,67.18,39806.0,63.7932,63.8122,63.6795,63.6984,39806.0
2023-09-01 11:15:00,67.17,67.21,67.12,67.14,109864.0,63.6889,63.7269,63.6415,63.6605,109864.0
2023-09-01 11:20:00,67.13,67.21,67.11,67.13,83620.0,63.651,63.7269,63.6321,63.651,83620.0
2023-09-01 11:25:00,67.12,67.15,67.05,67.09,44318.0,63.6415,63.67,63.5752,63.6131,44318.0
2023-09-01 11:30:00,67.09,67.1,67.02,67.05,42009.0,63.6131,63.6226,63.5467,63.5752,42009.0
2023-09-01 11:35:00,67.06,67.06,66.96,66.99,43564.0,63.5846,63.5846,63.4898,63.5183,43564.0
2023-09-01 11:40:00,66.99,67.0,66.91,66.92,33647.0,63.5183,63.5278,63.4424,63.4519,33647.0
2023-09-01 11:45:00,66.91,66.91,66.76,66.78,49895.0,63.4424,63.4424,63.3002,63.3192,49895.0
2023-09-01 11:50:00,66.78,66.8,66.73,66.78,55460.0,63.3192,63.3381,63.2717,63.3192,55460.0
2023-09-01 11:55:00,66.78,66.79,66.72,66.73,58769.0,63.3192,63.3286,63.2623,63.2717,58769.0
2023-09-01 12:00:00,66.74,66.75,66.69,66.72,48983.0,63.2812,63.2907,63.2338,63.2623,48983.0
2023-09-01 12:05:00,66.72,66.75,66.66,66.69,58697.0,63.2623,63.2907,63.2054,63.2338,58697.0
2023-09-01 12:10:00,66.69,66.79,66.69,66.73,101330.0,63.2338,63.3286,63.2338,63.2717,101330.0
2023-09-01 12:15:00,66.73,66.79,66.68,66.78,42322.0,63.2717,63.3286,63.2243,63.3192,42322.0
2023-09-01 12:20:00,66.78,66.81,66.76,66.78,59855.0,63.3192,63.3476,63.3002,63.3192,59855.0
2023-09-01 12:25:00,66.78,66.81,66.73,66.76,135655.0,63.3192,63.3476,63.2717,63.3002,135655.0
2023-09-01 12:30:00,66.75,66.76,66.64,66.68,90757.0,63.2907,63.3002,63.1864,63.2243,90757.0
2023-09-01 12:35:00,66.68,66.72,66.65,66.71,44237.0,63.2243,63.2623,63.1959,63.2528,44237.0
2023-09-01 12:40:00,66.7,66.72,66.64,66.67,53651.0,63.2433,63.2623,63.1864,63.2149,53651.0
2023-09-01 12:45:00,66.67,66.72,66.66,66.72,30195.0,63.2149,63.2623,63.2054,63.2623,30195.0
2023-09-01 12:50:00,66.72,66.72,66.64,66.67,43281.0,63.2623,63.2623,63.1864,63.2149,43281.0
2023-09-01 12:55:00,66.67,66.68,66.63,66.65,53027.0,63.2149,63.2243,63.1769,63.1959,53027.0
2023-09-01 13:00:00,66.65,66.66,66.57,66.63,63856.0,63.1959,63.2054,63.12,63.1769,63856.0
2023-09-01 13:05:00,66.63,66.63,66.55,66.57,47795.0,63.1769,63.1769,63.1011,63.12,47795.0
2023-09-01 13:10:00,66.57,66.62,66.56,66.59,56177.0,63.12,63.1674,63.1106,63.139,56177.0
2023-09-01 13:15:00,66.59,66.6,66.45,66.52,78740.0,63.139,63.1485,63.0063,63.0726,78740.0
2023-09-01 13:20:00,66.52,66.62,66.52,66.55,38338.0,63.0726,63.1674,63.0726,63.1011,38338.0
2023-09-01 13:25:00,66.56,66.62,66.53,66.58,28296.0,63.1106,63.1674,63.0821,63.1295,28296.0
2023-09-01 13:30:00,66.58,66.62,66.52,66.54,58713.0,63.1295,63.1674,63.0726,63.0916,58713.0
2023-09-01 13:35:00,66.53,66.59,66.53,66.58,35257.0,63.0821,63.139,63.0821,63.1295,35257.0
2023-09-01 13:40:00,66.58,66.67,66.55,66.61,44284.0,63.1295,63.2149,63.1011,63.158,44284.0
2023-09-01 13:45:00,66.6,66.75,66.6,66.7,27363.0,63.1485,63.2907,63.1485,63.2433,27363.0
2023-09-01 13:50:00,66.7,66.76,66.7,66.73,35241.0,63.2433,63.3002,63.2433,63.2717,35241.0
2023-09-01 13:55:00,66.74,66.76,66.71,66.75,30019.0,63.2812,63.3002,63.2528,63.2907,30019.0
2023-09-01 14:00:00,66.75,66.8,66.73,66.8,36019.0,63.2907,63.3381,63.2717,63.3381,36019.0
2023-09-01 14:05:00,66.81,66.83,66.74,66.83,92506.0,63.3476,63.3666,63.2812,63.3666,92506.0
2023-09-01 14:10:00,66.82,66.84,66.79,66.84,47957.0,63.3571,63.376,63.3286,63.376,47957.0
2023-09-01 14:15:00,66.82,66.83,66.79,66.83,38232.0,63.3571,63.3666,63.3286,63.3666,38232.0
2023-09-01 14:20:00,66.83,66.83,66.79,66.81,46232.0,63.3666,63.3666,63.3286,63.3476,46232.0
2023-09-01 14:25:00,66.81,66.9,66.8,66.9,57933.0,63.3476,63.4329,63.3381,63.4329,57933.0
2023-09-01 14:30:00,66.9,66.97,66.89,66.94,52628.0,63.4329,63.4993,63.4235,63.4709,52628.0
2023-09-01 14:35:00,66.94,67.04,66.89,67.03,53679.0,63.4709,63.5657,63.4235,63.5562,53679.0
2023-09-01 14:40:00,67.02,67.05,66.99,67.0,64526.0,63.5467,63.5752,63.5183,63.5278,64526.0
2023-09-01 14:45:00,67.0,67.02,66.98,67.0,65333.0,63.5278,63.5467,63.5088,63.5278,65333.0
2023-09-01 14:50:00,67.0,67.01,66.85,66.86,65019.0,63.5278,63.5372,63.3855,63.395,65019.0
2023-09-01 14:55:00,66.86,66.87,66.81,66.85,37812.0,63.395,63.4045,63.3476,63.3855,37812.0
2023-09-01 15:00:00,66.84,66.84,66.77,66.78,49745.0,63.376,63.376,63.3097,63.3192,49745.0
2023-09-01 15:05:00,66.79,66.89,66.76,66.84,79709.0,63.3286,63.4235,63.3002,63.376,79709.0
2023-09-01 15:10:00,66.83,66.83,66.75,66.8,68610.0,63.3666,63.3666,63.2907,63.3381,68610.0
2023-09-01 15:15:00,66.81,66.88,66.8,66.83,63801.0,63.3476,63.414,63.3381,63.3666,63801.0
2023-09-01 15:20:00,66.83,66.85,66.76,66.78,59315.0,63.3666,63.3855,63.3002,63.3192,59315.0
2023-09-01 15:25:00,66.78,66.88,66.74,66.87,73305.0,63.3192,63.414,63.2812,63.4045,73305.0
2023-09-01 15:30:00,66.87,66.96,66.86,66.93,99478.0,63.4045,63.4898,63.395,63.4614,99478.0
2023-09-01 15:35:00,66.94,66.95,66.86,66.91,50796.0,63.4709,63.4803,63.395,63.4424,50796.0
2023-09-01 15:40:00,66.91,66.95,66.88,66.95,92359.0,63.4424,63.4803,63.414,63.4803,92359.0
2023-09-01 15:45:00,66.96,67.01,66.85,66.89,157278.0,63.4898,63.5372,63.3855,63.4235,157278.0
2023-09-01 15:50:00,66.88,66.93,66.83,66.86,155974.0,63.414,63.4614,63.3666,63.395,155974.0
2023-09-01 15:55:00,66.86,66.96,66.85,66.88,487254.0,63.395,63.4898,63.3855,63.414,487254.0
2023-09-05 09:30:00,66.82,67.18,66.77,67.1,382736.0,63.3571,63.6984,63.3097,63.6226,382736.0
2023-09-05 09:35:00,67.12,67.27,67.0,67.22,179066.0,63.6415,63.7838,63.5278,63.7364,179066.0
2023-09-05 09:40:00,67.22,67.22,66.92,66.93,239515.0,63.7364,63.7364,63.4519,63.4614,239515.0
2023-09-05 09:45:00,66.93,66.95,66.67,66.69,74216.0,63.4614,63.4803,63.2149,63.2338,74216.0
2023-09-05 09:50:00,66.69,66.69,66.42,66.44,53633.0,63.2338,63.2338,62.9778,62.9968,53633.0
2023-09-05 09:55:00,66.43,66.51,66.4,66.48,126177.0,62.9873,63.0631,62.9589,63.0347,126177.0
2023-09-05 10:00:00,66.49,66.54,66.37,66.43,93263.0,63.0442,63.0916,62.9304,62.9873,93263.0
2023-09-05 10:05:00,66.43,66.43,66.23,66.26,84034.0,62.9873,62.9873,62.7977,62.8261,84034.0
2023-09-05 10:10:00,66.25,66.27,66.15,66.23,129997.0,62.8166,62.8356,62.7218,62.7977,129997.0
2023-09-05 10:15:00,66.24,66.27,66.21,66.26,53559.0,62.8071,62.8356,62.7787,62.8261,53559.0
2023-09-05 10:20:00,66.26,66.34,66.21,66.34,68670.0,62.8261,62.902,62.7787,62.902,68670.0
2023-09-05 10:25:00,66.34,66.38,66.21,66.22,56449.0,62.902,62.9399,62.7787,62.7882,56449.0
2023-09-05 10:30:00,66.23,66.28,66.16,66.22,93779.0,62.7977,62.8451,62.7313,62.7882,93779.0
2023-09-05 10:35:00,66.22,66.24,66.0,66.06,108590.0,62.7882,62.8071,62.5796,62.6365,108590.0
2023-09-05 10:40:00,66.06,66.08,66.01,66.05,47152.0,62.6365,62.6554,62.5891,62.627,47152.0
2023-09-05 10:45:00,66.06,66.14,66.05,66.14,63743.0,62.6365,62.7123,62.627,62.7123,63743.0
2023-09-05 10:50:00,66.14,66.15,66.07,66.1,70390.0,62.7123,62.7218,62.646,62.6744,70390.0
2023-09-05 10:55:00,66.11,66.21,66.08,66.17,68494.0,62.6839,62.7787,62.6554,62.7408,68494.0
2023-09-05 11:00:00,66.18,66.32,66.15,66.24,88563.0,62.7503,62.883,62.7218,62.8071,88563.0
2023-09-05 11:05:00,66.21,66.26,66.14,66.17,128874.0,62.7787,62.8261,62.7123,62.7408,128874.0
2023-09-05 11:10:00,66.16,66.24,66.14,66.18,73489.0,62.7313,62.8071,62.7123,62.7503,73489.0
2023-09-05 11:15:00,66.17,66.2,66.12,66.12,62240.0,62.7408,62.7692,62.6934,62.6934,62240.0
2023-09-05 11:20:00,66.11,66.12,66.0,66.0,66685.0,62.6839,62.6934,62.5796,62.5796,66685.0
2023-09-05 11:25:00,66.01,66.04,65.94,66.02,97188.0,62.5891,62.6175,62.5227,62.5985,97188.0
2023-09-05 11:30:00,66.02,66.04,65.99,66.02,43132.0,62.5985,62.6175,62.5701,62.5985,43132.0
2023-09-05 11:35:00,66.02,66.14,66.01,66.13,56372.0,62.5985,62.7123,62.5891,62.7028,56372.0
2023-09-05 11:40:00,66.12,66.18,66.12,66.16,35451.0,62.6934,62.7503,62.6934,62.7313,35451.0
2023-09-05 11:45:00,66.15,66.16,66.03,66.06,41409.0,62.7218,62.7313,62.608,62.6365,41409.0
2023-09-05 11:50:00,66.06,66.13,66.02,66.09,62070.0,62.6365,62.7028,62.5985,62.6649,62070.0
2023-09-05 11:55:00,66.07,66.12,66.05,66.09,40287.0,62.646,62.6934,62.627,62.6649,40287.0
2023-09-05 12:00:00,66.1,66.23,66.1,66.22,44943.0,62.6744,62.7977,62.6744,62.7882,44943.0
2023-09-05 12:05:00,66.22,66.38,66.21,66.37,50683.0,62.7882,62.9399,62.7787,62.9304,50683.0
2023-09-05 12:10:00,66.37,66.43,66.34,66.42,57251.0,62.9304,62.9873,62.902,62.9778,57251.0
2023-09-05 12:15:00,66.43,66.46,66.34,66.34,38942.0,62.9873,63.0157,62.902,62.902,38942.0
2023-09-05 12:20:00,66.35,66.35,66.23,66.25,113218.0,62.9114,62.9114,62.7977,62.8166,113218.0
2023-09-05 12:25:00,66.26,66.31,66.2,66.23,77121.0,62.8261,62.8735,62.7692,62.7977,77121.0
2023-09-05 12:30:00,66.23,66.24,66.17,66.17,54506.0,62.7977,62.8071,62.7408,62.7408,54506.0
2023-09-05 12:35:00,66.17,66.28,66.16,66.17,95030.0,62.7408,62.8451,62.7313,62.7408,95030.0
2023-09-05 12:40:00,66.17,66.19,66.05,66.06,62388.0,62.7408,62.7597,62.627,62.6365,62388.0
2023-09-05 12:45:00,66.06,66.1,66.01,66.03,34280.0,62.6365,62.6744,62.5891,62.608,34280.0
2023-09-05 12:50:00,66.03,66.04,65.98,65.98,45111.0,62.608,62.6175,62.5606,62.5606,45111.0
2023-09-05 12:55:00,65.99,66.0,65.95,65.99,42848.0,62.5701,62.5796,62.5322,62.5701,42848.0
2023-09-05 13:00:00,65.98,65.99,65.92,65.95,62677.0,62.5606,62.5701,62.5037,62.5322,62677.0
2023-09-05 13:05:00,65.95,65.96,65.91,65.92,43445.0,62.5322,62.5417,62.4942,62.5037,43445.0
2023-09-05 13:10:00,65.93,66.0,65.9,65.94,69415.0,62.5132,62.5796,62.4848,62.5227,69415.0
2023-09-05 13:15:00,65.94,65.98,65.92,65.96,67430.0,62.5227,62.5606,62.5037,62.5417,67430.0
2023-09-05 13:20:00,65.96,65.99,65.87,65.89,47592.0,62.5417,62.5701,62.4563,62.4753,47592.0
2023-09-05 13:25:00,65.89,65.93,65.85,65.86,36158.0,62.4753,62.5132,62.4374,62.4468,36158.0
2023-09-05 13:30:00,65.86,65.86,65.81,65.84,41178.0,62.4468,62.4468,62.3994,62.4279,41178.0
2023-09-05 13:35:00,65.84,65.86,65.8,65.84,57862.0,62.4279,62.4468,62.3899,62.4279,57862.0
2023-09-05 13:40:00,65.84,65.9,65.84,65.89,37381.0,62.4279,62.4848,62.4279,62.4753,37381.0
2023-09-05 13:45:00,65.89,65.93,65.88,65.92,39277.0,62.4753,62.5132,62.4658,62.5037,39277.0
2023-09-05 13:50:00,65.91,65.93,65.89,65.9,25924.0,62.4942,62.5132,62.4753,62.4848,25924.0
2023-09-05 13:55:00,65.91,65.95,65.85,65.89,47350.0,62.4942,62.5322,62.4374,62.4753,47350.0
2023-09-05 14:00:00,65.89,65.9,65.84,65.87,44668.0,62.4753,62.4848,62.4279,62.4563,44668.0
2023-09-05 14:05:00,65.86,65.91,65.83,65.91,35001.0,62.4468,62.4942,62.4184,62.4942,35001.0
2023-09-05 14:10:00,65.91,65.94,65.89,65.92,60136.0,62.4942,62.5227,62.4753,62.5037,60136.0
2023-09-05 14:15:00,65.92,65.99,65.9,65.98,59796.0,62.5037,62.5701,62.4848,62.5606,59796.0
2023-09-05 14:20:00,65.98,66.01,65.95,66.01,60886.0,62.5606,62.5891,62.5322,62.5891,60886.0
2023-09-05 14:25:00,66.01,66.1,66.01,66.06,70299.0,62.5891,62.6744,62.5891,62.6365,70299.0
2023-09-05 14:30:00,66.07,66.12,66.06,66.12,58858.0,62.646,62.6934,62.6365,62.6934,58858.0
2023-09-05 14:35:00,66.12,66.2,66.1,66.2,53879.0,62.6934,62.7692,62.6744,62.7692,53879.0
2023-09-05 14:40:00,66.2,66.25,66.18,66.23,44588.0,62.7692,62.8166,62.7503,62.7977,44588.0
2023-09-05 14:45:00,66.23,66.25,66.14,66.16,74813.0,62.7977,62.8166,62.7123,62.7313,74813.0
2023-09-05 14:50:00,66.16,66.19,66.15,66.17,49992.0,62.7313,62.7597,62.7218,62.7408,49992.0
2023-09-05 14:55:00,66.17,66.23,66.16,66.22,61213.0,62.7408,62.7977,62.7313,62.7882,61213.0
2023-09-05 15:00:00,66.23,66.24,66.17,66.2,66731.0,62.7977,62.8071,62.7408,62.7692,66731.0
2023-09-05 15:05:00,66.2,66.24,66.19,66.22,78172.0,62.7692,62.8071,62.7597,62.7882,78172.0
2023-09-05 15:10:00,66.22,66.25,66.16,66.17,69348.0,62.7882,62.8166,62.7313,62.7408,69348.0
2023-09-05 15:15:00,66.17,66.19,66.1,66.12,67731.0,62.7408,62.7597,62.6744,62.6934,67731.0
2023-09-05 15:20:00,66.12,66.21,66.11,66.13,79655.0,62.6934,62.7787,62.6839,62.7028,79655.0
2023-09-05 15:25:00,66.14,66.17,66.12,66.15,93378.0,62.7123,62.7408,62.6934,62.7218,93378.0
2023-09-05 15:30:00,66.15,66.2,66.13,66.19,80708.0,62.7218,62.7692,62.7028,62.7597,80708.0
2023-09-05 15:35:00,66.19,66.23,66.13,66.22,83721.0,62.7597,62.7977,62.7028,62.7882,83721.0
2023-09-05 15:40:00,66.22,66.29,66.21,66.28,109121.0,62.7882,62.8546,62.7787,62.8451,109121.0
2023-09-05 15:45:00,66.27,66.3,66.19,66.2,136433.0,62.8356,62.864,62.7597,62.7692,136433.0
2023-09-05 15:50:00,66.19,66.19,66.11,66.18,217821.0,62.7597,62.7597,62.6839,62.7503,217821.0
2023-09-05 15:55:00,66.18,66.23,66.1,66.2,563745.0,62.7503,62.7977,62.6744,62.7692,563745.0
2023-09-06 09:30:00,66.03,66.41,65.59,65.76,273494.0,62.608,62.9683,62.1908,62.352,273494.0
2023-09-06 09:35:00,65.77,65.89,65.72,65.85,65396.0,62.3615,62.4753,62.3141,62.4374,65396.0
2023-09-06 09:40:00,65.84,65.84,65.65,65.71,61912.0,62.4279,62.4279,62.2477,62.3046,61912.0
2023-09-06 09:45:00,65.71,65.79,65.64,65.73,118979.0,62.3046,62.3805,62.2382,62.3236,118979.0
2023-09-06 09:50:00,65.73,65.78,65.71,65.73,108568.0,62.3236,62.371,62.3046,62.3236,108568.0
2023-09-06 09:55:00,65.72,65.97,65.68,65.94,73376.0,62.3141,62.5511,62.2762,62.5227,73376.0
2023-09-06 10:00:00,65.94,66.05,65.87,66.05,67538.0,62.5227,62.627,62.4563,62.627,67538.0
2023-09-06 10:05:00,66.06,66.12,65.97,66.01,52575.0,62.6365,62.6934,62.5511,62.5891,52575.0
2023-09-06 10:10:00,66.01,66.07,66.0,66.03,48394.0,62.5891,62.646,62.5796,62.608,48394.0
2023-09-06 10:15:00,66.02,66.04,65.87,65.89,73072.0,62.5985,62.6175,62.4563,62.4753,73072.0
2023-09-06 10:20:00,65.88,65.89,65.73,65.79,40706.0,62.4658,62.4753,62.3236,62.3805,40706.0
2023-09-06 10:25:00,65.78,65.8,65.67,65.73,39486.0,62.371,62.3899,62.2667,62.3236,39486.0
2023-09-06 10:30:00,65.73,65.74,65.67,65.71,40827.0,62.3236,62.3331,62.2667,62.3046,40827.0
2023-09-06 10:35:00,65.7,65.71,65.54,65.56,81704.0,62.2951,62.3046,62.1434,62.1624,81704.0
2023-09-06 10:40:00,65.56,65.71,65.56,65.7,69085.0,62.1624,62.3046,62.1624,62.2951,69085.0
2023-09-06 10:45:00,65.71,65.77,65.71,65.76,116694.0,62.3046,62.3615,62.3046,62.352,116694.0
2023-09-06 10:50:00,65.75,65.83,65.72,65.78,75550.0,62.3425,62.4184,62.3141,62.371,75550.0
2023-09-06 10:55:00,65.78,65.88,65.74,65.87,81459.0,62.371,62.4658,62.3331,62.4563,81459.0
2023-09-06 11:00:00,65.87,65.89,65.78,65.86,73069.0,62.4563,62.4753,62.371,62.4468,73069.0
2023-09-06 11:05:00,65.85,65.97,65.83,65.94,56378.0,62.4374,62.5511,62.4184,62.5227,56378.0
2023-09-06 11:10:00,65.94,65.95,65.79,65.83,76891.0,62.5227,62.5322,62.3805,62.4184,76891.0
2023-09-06 11:15:00,65.83,65.87,65.79,65.83,45792.0,62.4184,62.4563,62.3805,62.4184,45792.0
2023-09-06 11:20:00,65.83,65.91,65.79,65.89,125882.0,62.4184,62.4942,62.3805,62.4753,125882.0
2023-09-06 11:25:00,65.89,65.89,65.79,65.81,56857.0,62.4753,62.4753,62.3805,62.3994,56857.0
2023-09-06 11:30:00,65.81,65.81,65.73,65.78,59403.0,62.3994,62.3994,62.3236,62.371,59403.0
2023-09-06 11:35:00,65.77,65.79,65.66,65.67,51148.0,62.3615,62.3805,62.2572,62.2667,51148.0
2023-09-06 11:40:00,65.68,65.75,65.68,65.71,35813.0,62.2762,62.3425,62.2762,62.3046,35813.0
2023-09-06 11:45:00,65.71,65.74,65.69,65.71,41148.0,62.3046,62.3331,62.2856,62.3046,41148.0
2023-09-06 11:50:00,65.7,65.78,65.7,65.72,45741.0,62.2951,62.371,62.2951,62.3141,45741.0
2023-09-06 11:55:00,65.73,65.77,65.71,65.73,41807.0,62.3236,62.3615,62.3046,62.3236,41807.0
2023-09-06 12:00:00,65.73,65.75,65.7,65.71,28322.0,62.3236,62.3425,62.2951,62.3046,28322.0
2023-09-06 12:05:00,65.7,65.77,65.69,65.73,55936.0,62.2951,62.3615,62.2856,62.3236,55936.0
2023-09-06 12:10:00,65.73,65.77,65.71,65.72,80653.0,62.3236,62.3615,62.3046,62.3141,80653.0
2023-09-06 12:15:00,65.72,65.75,65.65,65.71,61664.0,62.3141,62.3425,62.2477,62.3046,61664.0
2023-09-06 12:20:00,65.7,65.71,65.63,65.64,49325.0,62.2951,62.3046,62.2288,62.2382,49325.0
2023-09-06 12:25:00,65.64,65.65,65.56,65.57,60906.0,62.2382,62.2477,62.1624,62.1719,60906.0
2023-09-06 12:30:00,65.57,65.6,65.55,65.56,27581.0,62.1719,62.2003,62.1529,62.1624,27581.0
2023-09-06 12:35:00,65.56,65.62,65.56,65.59,73895.0,62.1624,62.2193,62.1624,62.1908,73895.0
2023-09-06 12:40:00,65.59,65.63,65.54,65.59,34842.0,62.1908,62.2288,62.1434,62.1908,34842.0
2023-09-06 12:45:00,65.6,65.61,65.53,65.58,41485.0,62.2003,62.2098,62.1339,62.1813,41485.0
2023-09-06 12:50:00,65.57,65.57,65.53,65.55,37242.0,62.1719,62.1719,62.1339,62.1529,37242.0
2023-09-06 12:55:00,65.55,65.56,65.48,65.5,83064.0,62.1529,62.1624,62.0865,62.1055,83064.0
2023-09-06 13:00:00,65.49,65.5,65.39,65.47,44514.0,62.096,62.1055,62.0012,62.077,44514.0
2023-09-06 13:05:00,65.47,65.51,65.44,65.48,42592.0,62.077,62.115,62.0486,62.0865,42592.0
2023-09-06 13:10:00,65.48,65.51,65.45,65.47,88162.0,62.0865,62.115,62.0581,62.077,88162.0
2023-09-06 13:15:00,65.46,65.53,65.45,65.52,60913.0,62.0676,62.1339,62.0581,62.1245,60913.0
2023-09-06 13:20:00,65.52,65.53,65.41,65.43,104203.0,62.1245,62.1339,62.0202,62.0391,104203.0
2023-09-06 13:25:00,65.44,65.5,65.42,65.49,57760.0,62.0486,62.1055,62.0296,62.096,57760.0
2023-09-06 13:30:00,65.5,65.53,65.45,65.45,39052.0,62.1055,62.1339,62.0581,62.0581,39052.0
2023-09-06 13:35:00,65.46,65.48,65.43,65.45,39325.0,62.0676,62.0865,62.0391,62.0581,39325.0
2023-09-06 13:40:00,65.45,65.45,65.36,65.39,50311.0,62.0581,62.0581,61.9727,62.0012,50311.0
2023-09-06 13:45:00,65.39,65.44,65.37,65.42,67321.0,62.0012,62.0486,61.9822,62.0296,67321.0
2023-09-06 13:50:00,65.42,65.5,65.42,65.5,38471.0,62.0296,62.1055,62.0296,62.1055,38471.0
2023-09-06 13:55:00,65.51,65.58,65.49,65.55,56012.0,62.115,62.1813,62.096,62.1529,56012.0
2023-09-06 14:00:00,65.55,65.61,65.54,65.58,43098.0,62.1529,62.2098,62.1434,62.1813,43098.0
2023-09-06 14:05:00,65.58,65.61,65.56,65.59,60333.0,62.1813,62.2098,62.1624,62.1908,60333.0
2023-09-06 14:10:00,65.59,65.62,65.57,65.59,56328.0,62.1908,62.2193,62.1719,62.1908,56328.0
2023-09-06 14:15:00,65.59,65.63,65.55,65.63,56129.0,62.1908,62.2288,62.1529,62.2288,56129.0
2023-09-06 14:20:00,65.63,65.7,65.61,65.7,48584.0,62.2288,62.2951,62.2098,62.2951,48584.0
2023-09-06 14:25:00,65.69,65.71,65.61,65.62,40209.0,62.2856,62.3046,62.2098,62.2193,40209.0
2023-09-06 14:30:00,65.62,65.65,65.58,65.59,35076.0,62.2193,62.2477,62.1813,62.1908,35076.0
2023-09-06 14:35:00,65.6,65.62,65.58,65.61,54889.0,62.2003,62.2193,62.1813,62.2098,54889.0
2023-09-06 14:40:00,65.61,65.63,65.52,65.54,32210.0,62.2098,62.2288,62.1245,62.1434,32210.0
2023-09-06 14:45:00,65.55,65.56,65.47,65.53,85091.0,62.1529,62.1624,62.077,62.1339,85091.0
2023-09-06 14:50:00,65.53,65.55,65.49,65.52,63392.0,62.1339,62.1529,62.096,62.1245,63392.0
2023-09-06 14:55:00,65.53,65.54,65.48,65.51,61223.0,62.1339,62.1434,62.0865,62.115,61223.0
2023-09-06 15:00:00,65.52,65.52,65.38,65.38,48435.0,62.1245,62.1245,61.9917,61.9917,48435.0
2023-09-06 15:05:00,65.38,65.41,65.35,65.37,51151.0,61.9917,62.0202,61.9633,61.9822,51151.0
2023-09-06 15:10:00,65.37,65.42,65.36,65.39,86963.0,61.9822,62.0296,61.9727,62.0012,86963.0
2023-09-06 15:15:00,65.39,65.47,65.38,65.45,96961.0,62.0012,62.077,61.9917,62.0581,96961.0
2023-09-06 15:20:00,65.45,65.52,65.43,65.49,50377.0,62.0581,62.1245,62.0391,62.096,50377.0
2023-09-06 15:25:00,65.49,65.52,65.44,65.51,58888.0,62.096,62.1245,62.0486,62.115,58888.0
2023-09-06 15:30:00,65.51,65.57,65.5,65.57,70387.0,62.115,62.1719,62.1055,62.1719,70387.0
2023-09-06 15:35:00,65.56,65.58,65.49,65.53,69580.0,62.1624,62.1813,62.096,62.1339,69580.0
2023-09-06 15:40:00,65.53,65.6,65.51,65.58,94460.0,62.1339,62.2003,62.115,62.1813,94460.0
2023-09-06 15:45:00,65.58,65.64,65.56,65.59,162947.0,62.1813,62.2382,62.1624,62.1908,162947.0
2023-09-06 15:50:00,65.59,65.65,65.56,65.6,187989.0,62.1908,62.2477,62.1624,62.2003,187989.0
2023-09-06 15:55:00,65.61,65.73,65.57,65.69,456801.0,62.2098,62.3236,62.1719,62.2856,456801.0
2023-09-07 09:30:00,66.28,66.49,66.16,66.48,282120.0,62.8451,63.0442,62.7313,63.0347,282120.0
2023-09-07 09:35:00,66.47,66.48,66.27,66.36,57665.0,63.0252,63.0347,62.8356,62.9209,57665.0
2023-09-07 09:40:00,66.36,66.39,66.27,66.3,98705.0,62.9209,62.9494,62.8356,62.864,98705.0
2023-09-07 09:45:00,66.31,66.36,66.23,66.26,51256.0,62.8735,62.9209,62.7977,62.8261,51256.0
2023-09-07 09:50:00,66.27,66.32,66.2,66.3,61307.0,62.8356,62.883,62.7692,62.864,61307.0
2023-09-07 09:55:00,66.3,66.33,66.19,66.29,54030.0,62.864,62.8925,62.7597,62.8546,54030.0
2023-09-07 10:00:00,66.29,66.32,66.23,66.23,42151.0,62.8546,62.883,62.7977,62.7977,42151.0
2023-09-07 10:05:00,66.22,66.25,66.16,66.2,61863.0,62.7882,62.8166,62.7313,62.7692,61863.0
2023-09-07 10:10:00,66.2,66.28,66.05,66.06,45751.0,62.7692,62.8451,62.627,62.6365,45751.0
2023-09-07 10:15:00,66.06,66.14,66.0,66.08,48669.0,62.6365,62.7123,62.5796,62.6554,48669.0
2023-09-07 10:20:00,66.07,66.11,65.98,65.99,67949.0,62.646,62.6839,62.5606,62.5701,67949.0
2023-09-07 10:25:00,65.99,66.03,65.91,65.91,49690.0,62.5701,62.608,62.4942,62.4942,49690.0
2023-09-07 10:30:00,65.91,65.98,65.87,65.98,41433.0,62.4942,62.5606,62.4563,62.5606,41433.0
2023-09-07 10:35:00,65.98,66.08,65.97,66.06,74103.0,62.5606,62.6554,62.5511,62.6365,74103.0
2023-09-07 10:40:00,66.05,66.1,66.0,66.05,46667.0,62.627,62.6744,62.5796,62.627,46667.0
2023-09-07 10:45:00,66.05,66.05,65.95,66.01,39920.0,62.627,62.627,62.5322,62.5891,39920.0
2023-09-07 10:50:00,66.02,66.17,66.02,66.17,61590.0,62.5985,62.7408,62.5985,62.7408,61590.0
2023-09-07 10:55:00,66.17,66.3,66.16,66.27,110140.0,62.7408,62.864,62.7313,62.8356,110140.0
2023-09-07 11:00:00,66.27,66.6,66.27,66.59,87263.0,62.8356,63.1485,62.8356,63.139,87263.0
2023-09-07 11:05:00,66.58,66.7,66.57,66.7,74735.0,63.1295,63.2433,63.12,63.2433,74735.0
2023-09-07 11:10:00,66.7,66.74,66.61,66.67,83328.0,63.2433,63.2812,63.158,63.2149,83328.0
2023-09-07 11:15:00,66.67,66.78,66.63,66.78,87067.0,63.2149,63.3192,63.1769,63.3192,87067.0
2023-09-07 11:20:00,66.77,66.82,66.73,66.81,69548.0,63.3097,63.3571,63.2717,63.3476,69548.0
2023-09-07 11:25:00,66.81,66.84,66.74,66.84,51195.0,63.3476,63.376,63.2812,63.376,51195.0
2023-09-07 11:30:00,66.84,66.89,66.81,66.87,49649.0,63.376,63.4235,63.3476,63.4045,49649.0
2023-09-07 11:35:00,66.87,66.93,66.84,66.88,66773.0,63.4045,63.4614,63.376,63.414,66773.0
2023-09-07 11:40:00,66.87,66.9,66.8,66.81,52976.0,63.4045,63.4329,63.3381,63.3476,52976.0
2023-09-07 11:45:00,66.81,66.86,66.77,66.82,59353.0,63.3476,63.395,63.3097,63.3571,59353.0
2023-09-07 11:50:00,66.82,66.85,66.78,66.82,60302.0,63.3571,63.3855,63.3192,63.3571,60302.0
2023-09-07 11:55:00,66.82,66.97,66.81,66.92,67018.0,63.3571,63.4993,63.3476,63.4519,67018.0
2023-09-07 12:00:00,66.93,66.95,66.82,66.83,41302.0,63.4614,63.4803,63.3571,63.3666,41302.0
2023-09-07 12:05:00,66.84,66.85,66.75,66.78,70050.0,63.376,63.3855,63.2907,63.3192,70050.0
2023-09-07 12:10:00,66.77,66.82,66.72,66.75,44119.0,63.3097,63.3571,63.2623,63.2907,44119.0
2023-09-07 12:15:00,66.75,66.75,66.66,66.68,80586.0,63.2907,63.2907,63.2054,63.2243,80586.0
2023-09-07 12:20:00,66.67,66.68,66.6,66.66,64662.0,63.2149,63.2243,63.1485,63.2054,64662.0
2023-09-07 12:25:00,66.66,66.66,66.57,66.61,36440.0,63.2054,63.2054,63.12,63.158,36440.0
2023-09-07 12:30:00,66.61,66.66,66.6,66.64,32052.0,63.158,63.2054,63.1485,63.1864,32052.0
2023-09-07 12:35:00,66.65,66.71,66.62,66.63,56408.0,63.1959,63.2528,63.1674,63.1769,56408.0
2023-09-07 12:40:00,66.63,66.65,66.57,66.59,33003.0,63.1769,63.1959,63.12,63.139,33003.0
2023-09-07 12:45:00,66.58,66.59,66.55,66.56,40206.0,63.1295,63.139,63.1011,63.1106,40206.0
2023-09-07 12:50:00,66.56,66.58,66.5,66.53,38443.0,63.1106,63.1295,63.0537,63.0821,38443.0
2023-09-07 12:55:00,66.53,66.53,66.4,66.44,40646.0,63.0821,63.0821,62.9589,62.9968,40646.0
2023-09-07 13:00:00,66.44,66.48,66.38,66.39,31181.0,62.9968,63.0347,62.9399,62.9494,31181.0
2023-09-07 13:05:00,66.38,66.41,66.33,66.36,38230.0,62.9399,62.9683,62.8925,62.9209,38230.0
2023-09-07 13:10:00,66.36,66.36,66.25,66.26,62931.0,62.9209,62.9209,62.8166,62.8261,62931.0
2023-09-07 13:15:00,66.26,66.35,66.24,66.34,48226.0,62.8261,62.9114,62.8071,62.902,48226.0
2023-09-07 13:20:00,66.34,66.36,66.29,66.32,37121.0,62.902,62.9209,62.8546,62.883,37121.0
2023-09-07 13:25:00,66.32,66.35,66.28,66.34,40158.0,62.883,62.9114,62.8451,62.902,40158.0
2023-09-07 13:30:00,66.34,66.39,66.25,66.27,78478.0,62.902,62.9494,62.8166,62.8356,78478.0
2023-09-07 13:35:00,66.26,66.32,66.22,66.24,112450.0,62.8261,62.883,62.7882,62.8071,112450.0
2023-09-07 13:40:00,66.24,66.32,66.23,66.3,60655.0,62.8071,62.883,62.7977,62.864,60655.0
2023-09-07 13:45:00,66.29,66.32,66.21,66.22,44771.0,62.8546,62.883,62.7787,62.7882,44771.0
2023-09-07 13:50:00,66.22,66.24,66.19,66.22,36235.0,62.7882,62.8071,62.7597,62.7882,36235.0
2023-09-07 13:55:00,66.22,66.25,66.2,66.22,36773.0,62.7882,62.8166,62.7692,62.7882,36773.0
2023-09-07 14:00:00,66.21,66.26,66.2,66.23,30813.0,62.7787,62.8261,62.7692,62.7977,30813.0
2023-09-07 14:05:00,66.23,66.23,66.15,66.16,38201.0,62.7977,62.7977,62.7218,62.7313,38201.0
2023-09-07 14:10:00,66.16,66.17,66.11,66.11,54648.0,62.7313,62.7408,62.6839,62.6839,54648.0
2023-09-07 14:15:00,66.11,66.14,66.08,66.1,48537.0,62.6839,62.7123,62.6554,62.6744,48537.0
2023-09-07 14:20:00,66.09,66.16,66.07,66.13,71626.0,62.6649,62.7313,62.646,62.7028,71626.0
2023-09-07 14:25:00,66.13,66.15,66.09,66.14,33875.0,62.7028,62.7218,62.6649,62.7123,33875.0
2023-09-07 14:30:00,66.14,66.15,66.07,66.1,48267.0,62.7123,62.7218,62.646,62.6744,48267.0
2023-09-07 14:35:00,66.11,66.12,66.06,66.09,49254.0,62.6839,62.6934,62.6365,62.6649,49254.0
2023-09-07 14:40:00,66.09,66.12,66.06,66.08,36071.0,62.6649,62.6934,62.6365,62.6554,36071.0
2023-09-07 14:45:00,66.08,66.14,66.06,66.14,58699.0,62.6554,62.7123,62.6365,62.7123,58699.0
2023-09-07 14:50:00,66.14,66.17,66.09,66.13,75540.0,62.7123,62.7408,62.6649,62.7028,75540.0
2023-09-07 14:55:00,66.12,66.17,66.12,66.16,47758.0,62.6934,62.7408,62.6934,62.7313,47758.0
2023-09-07 15:00:00,66.16,66.23,66.14,66.17,58523.0,62.7313,62.7977,62.7123,62.7408,58523.0
2023-09-07 15:05:00,66.17,66.2,66.1,66.11,50494.0,62.7408,62.7692,62.6744,62.6839,50494.0
2023-09-07 15:10:00,66.12,66.25,66.11,66.25,84058.0,62.6934,62.8166,62.6839,62.8166,84058.0
2023-09-07 15:15:00,66.25,66.28,66.21,66.26,82433.0,62.8166,62.8451,62.7787,62.8261,82433.0
2023-09-07 15:20:00,66.26,66.28,66.22,66.23,58890.0,62.8261,62.8451,62.7882,62.7977,58890.0
2023-09-07 15:25:00,66.23,66.27,66.21,66.25,58297.0,62.7977,62.8356,62.7787,62.8166,58297.0
2023-09-07 15:30:00,66.25,66.4,66.24,66.37,86531.0,62.8166,62.9589,62.8071,62.9304,86531.0
2023-09-07 15:35:00,66.37,66.39,66.31,66.34,102083.0,62.9304,62.9494,62.8735,62.902,102083.0
2023-09-07 15:40:00,66.33,66.39,66.31,66.37,84828.0,62.8925,62.9494,62.8735,62.9304,84828.0
2023-09-07 15:45:00,66.36,66.39,66.31,66.36,144467.0,62.9209,62.9494,62.8735,62.9209,144467.0
2023-09-07 15:50:00,66.36,66.38,66.2,66.22,192027.0,62.9209,62.9399,62.7692,62.7882,192027.0
2023-09-07 15:55:00,66.23,66.29,66.16,66.25,565723.0,62.7977,62.8546,62.7313,62.8166,565723.0
2023-09-08 09:30:00,66.26,66.37,66.07,66.15,101738.0,62.8261,62.9304,62.646,62.7218,101738.0
2023-09-08 09:35:00,66.12,66.21,66.09,66.19,37774.0,62.6934,62.7787,62.6649,62.7597,37774.0
2023-09-08 09:40:00,66.17,66.21,66.11,66.19,67538.0,62.7408,62.7787,62.6839,62.7597,67538.0
2023-09-08 09:45:00,66.19,66.26,66.17,66.25,65337.0,62.7597,62.8261,62.7408,62.8166,65337.0
2023-09-08 09:50:00,66.23,66.3,66.16,66.29,35730.0,62.7977,62.864,62.7313,62.8546,35730.0
2023-09-08 09:55:00,66.3,66.45,66.29,66.42,66283.0,62.864,63.0063,62.8546,62.9778,66283.0
2023-09-08 10:00:00,66.42,66.56,66.39,66.56,71823.0,62.9778,63.1106,62.9494,63.1106,71823.0
2023-09-08 10:05:00,66.56,66.64,66.5,66.59,60255.0,63.1106,63.1864,63.0537,63.139,60255.0
2023-09-08 10:10:00,66.58,66.66,66.57,66.64,51367.0,63.1295,63.2054,63.12,63.1864,51367.0
2023-09-08 10:15:00,66.64,66.78,66.63,66.74,132534.0,63.1864,63.3192,63.1769,63.2812,132534.0
2023-09-08 10:20:00,66.75,66.87,66.73,66.83,83664.0,63.2907,63.4045,63.2717,63.3666,83664.0
2023-09-08 10:25:00,66.83,66.9,66.8,66.89,121030.0,63.3666,63.4329,63.3381,63.4235,121030.0
2023-09-08 10:30:00,66.9,67.0,66.88,66.91,67017.0,63.4329,63.5278,63.414,63.4424,67017.0
2023-09-08 10:35:00,66.91,66.93,66.84,66.92,50033.0,63.4424,63.4614,63.376,63.4519,50033.0
2023-09-08 10:40:00,66.92,66.99,66.82,66.9,44154.0,63.4519,63.5183,63.3571,63.4329,44154.0
2023-09-08 10:45:00,66.9,66.9,66.8,66.85,41622.0,63.4329,63.4329,63.3381,63.3855,41622.0
2023-09-08 10:50:00,66.86,66.91,66.83,66.89,48757.0,63.395,63.4424,63.3666,63.4235,48757.0
2023-09-08 10:55:00,66.89,66.91,66.86,66.88,42888.0,63.4235,63.4424,63.395,63.414,42888.0
2023-09-08 11:00:00,66.88,66.9,66.82,66.83,42525.0,63.414,63.4329,63.3571,63.3666,42525.0
2023-09-08 11:05:00,66.83,66.83,66.7,66.72,38787.0,63.3666,63.3666,63.2433,63.2623,38787.0
2023-09-08 11:10:00,66.72,66.78,66.7,66.77,37903.0,63.2623,63.3192,63.2433,63.3097,37903.0
2023-09-08 11:15:00,66.77,66.77,66.66,66.71,34582.0,63.3097,63.3097,63.2054,63.2528,34582.0
2023-09-08 11:20:00,66.7,66.72,66.63,66.67,43336.0,63.2433,63.2623,63.1769,63.2149,43336.0
2023-09-08 11:25:00,66.67,66.67,66.58,66.61,32867.0,63.2149,63.2149,63.1295,63.158,32867.0
2023-09-08 11:30:00,66.61,66.64,66.55,66.55,33517.0,63.158,63.1864,63.1011,63.1011,33517.0
2023-09-08 11:35:00,66.55,66.63,66.52,66.62,58002.0,63.1011,63.1769,63.0726,63.1674,58002.0
2023-09-08 11:40:00,66.62,66.69,66.54,66.55,51310.0,63.1674,63.2338,63.0916,63.1011,51310.0
2023-09-08 11:45:00,66.55,66.65,66.52,66.62,35669.0,63.1011,63.1959,63.0726,63.1674,35669.0
2023-09-08 11:50:00,66.62,66.63,66.58,66.62,26419.0,63.1674,63.1769,63.1295,63.1674,26419.0
2023-09-08 11:55:00,66.62,66.66,66.6,66.64,28123.0,63.1674,63.2054,63.1485,63.1864,28123.0
2023-09-08 12:00:00,66.64,66.68,66.58,66.67,23182.0,63.1864,63.2243,63.1295,63.2149,23182.0
2023-09-08 12:05:00,66.68,66.72,66.67,66.7,41873.0,63.2243,63.2623,63.2149,63.2433,41873.0
2023-09-08 12:10:00,66.7,66.76,66.7,66.7,26202.0,63.2433,63.3002,63.2433,63.2433,26202.0
2023-09-08 12:15:00,66.7,66.83,66.7,66.76,39648.0,63.2433,63.3666,63.2433,63.3002,39648.0
2023-09-08 12:20:00,66.76,66.82,66.75,66.82,27785.0,63.3002,63.3571,63.2907,63.3571,27785.0
2023-09-08 12:25:00,66.81,66.82,66.75,66.78,28271.0,63.3476,63.3571,63.2907,63.3192,28271.0
2023-09-08 12:30:00,66.79,66.83,66.7,66.8,31182.0,63.3286,63.3666,63.2433,63.3381,31182.0
2023-09-08 12:35:00,66.81,66.81,66.74,66.74,26869.0,63.3476,63.3476,63.2812,63.2812,26869.0
2023-09-08 12:40:00,66.74,66.81,66.73,66.78,38422.0,63.2812,63.3476,63.2717,63.3192,38422.0
2023-09-08 12:45:00,66.78,66.81,66.73,66.81,61441.0,63.3192,63.3476,63.2717,63.3476,61441.0
2023-09-08 12:50:00,66.81,66.85,66.76,66.81,72051.0,63.3476,63.3855,63.3002,63.3476,72051.0
2023-09-08 12:55:00,66.81,66.9,66.79,66.88,56656.0,63.3476,63.4329,63.3286,63.414,56656.0
2023-09-08 13:00:00,66.88,66.93,66.83,66.9,46740.0,63.414,63.4614,63.3666,63.4329,46740.0
2023-09-08 13:05:00,66.91,67.0,66.89,66.98,65970.0,63.4424,63.5278,63.4235,63.5088,65970.0
2023-09-08 13:10:00,66.97,67.0,66.9,66.94,53117.0,63.4993,63.5278,63.4329,63.4709,53117.0
2023-09-08 13:15:00,66.93,66.96,66.9,66.95,25690.0,63.4614,63.4898,63.4329,63.4803,25690.0
2023-09-08 13:20:00,66.95,66.97,66.9,66.92,34639.0,63.4803,63.4993,63.4329,63.4519,34639.0
2023-09-08 13:25:00,66.92,66.95,66.82,66.84,42205.0,63.4519,63.4803,63.3571,63.376,42205.0
2023-09-08 13:30:00,66.84,66.87,66.8,66.86,32851.0,63.376,63.4045,63.3381,63.395,32851.0
2023-09-08 13:35:00,66.85,66.88,66.82,66.87,25914.0,63.3855,63.414,63.3571,63.4045,25914.0
2023-09-08 13:40:00,66.87,66.87,66.81,66.85,31009.0,63.4045,63.4045,63.3476,63.3855,31009.0
2023-09-08 13:45:00,66.84,66.85,66.77,66.78,31914.0,63.376,63.3855,63.3097,63.3192,31914.0
2023-09-08 13:50:00,66.78,66.8,66.7,66.74,48319.0,63.3192,63.3381,63.2433,63.2812,48319.0
2023-09-08 13:55:00,66.73,66.83,66.72,66.8,34138.0,63.2717,63.3666,63.2623,63.3381,34138.0
2023-09-08 14:00:00,66.8,66.83,66.79,66.8,21953.0,63.3381,63.3666,63.3286,63.3381,21953.0
2023-09-08 14:05:00,66.8,66.82,66.72,66.81,26722.0,63.3381,63.3571,63.2623,63.3476,26722.0
2023-09-08 14:10:00,66.82,66.83,66.73,66.8,32873.0,63.3571,63.3666,63.2717,63.3381,32873.0
2023-09-08 14:15:00,66.8,66.83,66.77,66.8,21522.0,63.3381,63.3666,63.3097,63.3381,21522.0
2023-09-08 14:20:00,66.81,66.87,66.8,66.85,30341.0,63.3476,63.4045,63.3381,63.3855,30341.0
2023-09-08 14:25:00,66.86,66.92,66.85,66.91,24818.0,63.395,63.4519,63.3855,63.4424,24818.0
2023-09-08 14:30:00,66.91,66.92,66.88,66.9,31311.0,63.4424,63.4519,63.414,63.4329,31311.0
2023-09-08 14:35:00,66.89,66.92,66.87,66.88,47136.0,63.4235,63.4519,63.4045,63.414,47136.0
2023-09-08 14:40:00,66.89,66.92,66.86,66.89,48580.0,63.4235,63.4519,63.395,63.4235,48580.0
2023-09-08 14:45:00,66.88,66.9,66.87,66.87,25880.0,63.414,63.4329,63.4045,63.4045,25880.0
2023-09-08 14:50:00,66.88,66.94,66.87,66.91,29494.0,63.414,63.4709,63.4045,63.4424,29494.0
2023-09-08 14:55:00,66.92,66.96,66.91,66.95,22884.0,63.4519,63.4898,63.4424,63.4803,22884.0
2023-09-08 15:00:00,66.95,66.98,66.93,66.94,75029.0,63.4803,63.5088,63.4614,63.4709,75029.0
2023-09-08 15:05:00,66.93,66.99,66.9,66.94,31378.0,63.4614,63.5183,63.4329,63.4709,31378.0
2023-09-08 15:10:00,66.94,66.96,66.91,66.92,61232.0,63.4709,63.4898,63.4424,63.4519,61232.0
2023-09-08 15:15:00,66.92,66.93,66.87,66.89,45632.0,63.4519,63.4614,63.4045,63.4235,45632.0
2023-09-08 15:20:00,66.9,66.92,66.86,66.88,60620.0,63.4329,63.4519,63.395,63.414,60620.0
2023-09-08 15:25:00,66.89,66.9,66.85,66.87,43618.0,63.4235,63.4329,63.3855,63.4045,43618.0
2023-09-08 15:30:00,66.87,66.93,66.85,66.92,58779.0,63.4045,63.4614,63.3855,63.4519,58779.0
2023-09-08 15:35:00,66.92,66.94,66.9,66.94,47282.0,63.4519,63.4709,63.4329,63.4709,47282.0
2023-09-08 15:40:00,66.94,66.97,66.91,66.92,54121.0,63.4709,63.4993,63.4424,63.4519,54121.0
2023-09-08 15:45:00,66.92,66.96,66.91,66.92,82620.0,63.4519,63.4898,63.4424,63.4519,82620.0
2023-09-08 15:50:00,66.93,66.93,66.82,66.86,172235.0,63.4614,63.4614,63.3571,63.395,172235.0
2023-09-08 15:55:00,66.86,66.89,66.74,66.83,605980.0,63.395,63.4235,63.2812,63.3666,605980.0
2023-09-11 09:30:00,67.0,67.15,66.95,67.14,150492.0,63.5278,63.67,63.4803,63.6605,150492.0
2023-09-11 09:35:00,67.15,67.18,67.07,67.07,46892.0,63.67,63.6984,63.5941,63.5941,46892.0
2023-09-11 09:40:00,67.07,67.19,66.97,67.17,81626.0,63.5941,63.7079,63.4993,63.6889,81626.0
2023-09-11 09:45:00,67.15,67.38,67.14,67.31,91866.0,63.67,63.8881,63.6605,63.8217,91866.0
2023-09-11 09:50:00,67.31,67.38,67.24,67.35,54823.0,63.8217,63.8881,63.7553,63.8596,54823.0
2023-09-11 09:55:00,67.36,67.49,67.35,67.46,119227.0,63.8691,63.9924,63.8596,63.9639,119227.0
2023-09-11 10:00:00,67.45,67.6,67.44,67.56,96790.0,63.9544,64.0967,63.945,64.0587,96790.0
2023-09-11 10:05:00,67.56,67.64,67.49,67.6,56842.0,64.0587,64.1346,63.9924,64.0967,56842.0
2023-09-11 10:10:00,67.6,67.76,67.58,67.76,122347.0,64.0967,64.2484,64.0777,64.2484,122347.0
2023-09-11 10:15:00,67.75,67.76,67.66,67.67,86172.0,64.2389,64.2484,64.1536,64.163,86172.0
2023-09-11 10:20:00,67.67,67.84,67.65,67.84,138051.0,64.163,64.3242,64.1441,64.3242,138051.0
2023-09-11 10:25:00,67.84,67.85,67.76,67.84,70044.0,64.3242,64.3337,64.2484,64.3242,70044.0
2023-09-11 10:30:00,67.86,67.89,67.75,67.76,74212.0,64.3432,64.3716,64.2389,64.2484,74212.0
2023-09-11 10:35:00,67.76,67.82,67.68,67.78,113608.0,64.2484,64.3053,64.1725,64.2673,113608.0
2023-09-11 10:40:00,67.78,67.87,67.69,67.72,84993.0,64.2673,64.3527,64.182,64.2104,84993.0
2023-09-11 10:45:00,67.7,67.73,67.59,67.62,81589.0,64.1915,64.2199,64.0872,64.1156,81589.0
2023-09-11 10:50:00,67.62,67.62,67.48,67.5,49531.0,64.1156,64.1156,63.9829,64.0018,49531.0
2023-09-11 10:55:00,67.5,67.52,67.42,67.48,103152.0,64.0018,64.0208,63.926,63.9829,103152.0
2023-09-11 11:00:00,67.48,67.48,67.31,67.37,46439.0,63.9829,63.9829,63.8217,63.8786,46439.0
2023-09-11 11:05:00,67.36,67.41,67.35,67.37,39831.0,63.8691,63.9165,63.8596,63.8786,39831.0
2023-09-11 11:10:00,67.37,67.38,67.32,67.37,33731.0,63.8786,63.8881,63.8312,63.8786,33731.0
2023-09-11 11:15:00,67.37,67.44,67.29,67.41,111792.0,63.8786,63.945,63.8027,63.9165,111792.0
2023-09-11 11:20:00,67.41,67.54,67.35,67.51,69469.0,63.9165,64.0398,63.8596,64.0113,69469.0
2023-09-11 11:25:00,67.5,67.57,67.44,67.52,177582.0,64.0018,64.0682,63.945,64.0208,177582.0
2023-09-11 11:30:00,67.51,67.58,67.5,67.52,47428.0,64.0113,64.0777,64.0018,64.0208,47428.0
2023-09-11 11:35:00,67.5,67.61,67.5,67.56,46266.0,64.0018,64.1061,64.0018,64.0587,46266.0
2023-09-11 11:40:00,67.56,67.62,67.56,67.59,38877.0,64.0587,64.1156,64.0587,64.0872,38877.0
2023-09-11 11:45:00,67.59,67.67,67.58,67.61,59573.0,64.0872,64.163,64.0777,64.1061,59573.0
2023-09-11 11:50:00,67.62,67.63,67.57,67.61,21876.0,64.1156,64.1251,64.0682,64.1061,21876.0
2023-09-11 11:55:00,67.62,67.63,67.59,67.61,38752.0,64.1156,64.1251,64.0872,64.1061,38752.0
2023-09-11 12:00:00,67.61,67.65,67.6,67.65,36433.0,64.1061,64.1441,64.0967,64.1441,36433.0
2023-09-11 12:05:00,67.65,67.75,67.64,67.75,42532.0,64.1441,64.2389,64.1346,64.2389,42532.0
2023-09-11 12:10:00,67.75,67.8,67.73,67.8,34892.0,64.2389,64.2863,64.2199,64.2863,34892.0
2023-09-11 12:15:00,67.8,67.81,67.72,67.74,49744.0,64.2863,64.2958,64.2104,64.2294,49744.0
2023-09-11 12:20:00,67.75,67.79,67.73,67.75,48958.0,64.2389,64.2768,64.2199,64.2389,48958.0
2023-09-11 12:25:00,67.75,67.79,67.74,67.78,45177.0,64.2389,64.2768,64.2294,64.2673,45177.0
2023-09-11 12:30:00,67.78,67.84,67.76,67.83,47589.0,64.2673,64.3242,64.2484,64.3147,47589.0
2023-09-11 12:35:00,67.83,67.89,67.8,67.87,80420.0,64.3147,64.3716,64.2863,64.3527,80420.0
2023-09-11 12:40:00,67.87,67.87,67.81,67.84,31634.0,64.3527,64.3527,64.2958,64.3242,31634.0
2023-09-11 12:45:00,67.83,67.84,67.79,67.81,18661.0,64.3147,64.3242,64.2768,64.2958,18661.0
2023-09-11 12:50:00,67.8,67.86,67.8,67.83,21103.0,64.2863,64.3432,64.2863,64.3147,21103.0
2023-09-11 12:55:00,67.84,67.86,67.82,67.84,26509.0,64.3242,64.3432,64.3053,64.3242,26509.0
2023-09-11 13:00:00,67.84,67.85,67.78,67.78,31399.0,64.3242,64.3337,64.2673,64.2673,31399.0
2023-09-11 13:05:00,67.78,67.81,67.74,67.77,52343.0,64.2673,64.2958,64.2294,64.2579,52343.0
2023-09-11 13:10:00,67.77,67.78,67.76,67.78,17718.0,64.2579,64.2673,64.2484,64.2673,17718.0
2023-09-11 13:15:00,67.78,67.79,67.76,67.78,19464.0,64.2673,64.2768,64.2484,64.2673,19464.0
2023-09-11 13:20:00,67.78,67.81,67.73,67.73,51355.0,64.2673,64.2958,64.2199,64.2199,51355.0
2023-09-11 13:25:00,67.73,67.73,67.69,67.72,25247.0,64.2199,64.2199,64.182,64.2104,25247.0
2023-09-11 13:30:00,67.73,67.74,67.62,67.67,34356.0,64.2199,64.2294,64.1156,64.163,34356.0
2023-09-11 13:35:00,67.68,67.68,67.63,67.68,26082.0,64.1725,64.1725,64.1251,64.1725,26082.0
2023-09-11 13:40:00,67.68,67.68,67.63,67.63,28167.0,64.1725,64.1725,64.1251,64.1251,28167.0
2023-09-11 13:45:00,67.63,67.67,67.6,67.61,22179.0,64.1251,64.163,64.0967,64.1061,22179.0
2023-09-11 13:50:00,67.61,67.63,67.58,67.59,25457.0,64.1061,64.1251,64.0777,64.0872,25457.0
2023-09-11 13:55:00,67.59,67.6,67.55,67.6,18665.0,64.0872,64.0967,64.0493,64.0967,18665.0
2023-09-11 14:00:00,67.59,67.6,67.54,67.55,23417.0,64.0872,64.0967,64.0398,64.0493,23417.0
2023-09-11 14:05:00,67.55,67.57,67.51,67.52,45383.0,64.0493,64.0682,64.0113,64.0208,45383.0
2023-09-11 14:10:00,67.51,67.54,67.51,67.52,27907.0,64.0113,64.0398,64.0113,64.0208,27907.0
2023-09-11 14:15:00,67.52,67.54,67.51,67.53,29700.0,64.0208,64.0398,64.0113,64.0303,29700.0
2023-09-11 14:20:00,67.54,67.56,67.51,67.52,22249.0,64.0398,64.0587,64.0113,64.0208,22249.0
2023-09-11 14:25:00,67.52,67.55,67.5,67.55,24874.0,64.0208,64.0493,64.0018,64.0493,24874.0
2023-09-11 14:30:00,67.55,67.56,67.51,67.52,27908.0,64.0493,64.0587,64.0113,64.0208,27908.0
2023-09-11 14:35:00,67.51,67.55,67.51,67.54,35556.0,64.0113,64.0493,64.0113,64.0398,35556.0
2023-09-11 14:40:00,67.54,67.54,67.5,67.51,29700.0,64.0398,64.0398,64.0018,64.0113,29700.0
2023-09-11 14:45:00,67.51,67.52,67.49,67.52,33089.0,64.0113,64.0208,63.9924,64.0208,33089.0
2023-09-11 14:50:00,67.52,67.52,67.49,67.51,25698.0,64.0208,64.0208,63.9924,64.0113,25698.0
2023-09-11 14:55:00,67.51,67.53,67.5,67.51,72960.0,64.0113,64.0303,64.0018,64.0113,72960.0
2023-09-11 15:00:00,67.51,67.56,67.5,67.56,51552.0,64.0113,64.0587,64.0018,64.0587,51552.0
2023-09-11 15:05:00,67.56,67.58,67.53,67.55,29066.0,64.0587,64.0777,64.0303,64.0493,29066.0
2023-09-11 15:10:00,67.55,67.59,67.55,67.56,51730.0,64.0493,64.0872,64.0493,64.0587,51730.0
2023-09-11 15:15:00,67.56,67.59,67.51,67.53,43997.0,64.0587,64.0872,64.0113,64.0303,43997.0
2023-09-11 15:20:00,67.54,67.57,67.5,67.56,41636.0,64.0398,64.0682,64.0018,64.0587,41636.0
2023-09-11 15:25:00,67.56,67.59,67.46,67.47,43729.0,64.0587,64.0872,63.9639,63.9734,43729.0
2023-09-11 15:30:00,67.46,67.52,67.41,67.42,53756.0,63.9639,64.0208,63.9165,63.926,53756.0
2023-09-11 15:35:00,67.41,67.49,67.39,67.48,60343.0,63.9165,63.9924,63.8975,63.9829,60343.0
2023-09-11 15:40:00,67.48,67.53,67.46,67.48,60352.0,63.9829,64.0303,63.9639,63.9829,60352.0
2023-09-11 15:45:00,67.48,67.53,67.45,67.51,132474.0,63.9829,64.0303,63.9544,64.0113,132474.0
2023-09-11 15:50:00,67.52,67.52,67.42,67.45,141366.0,64.0208,64.0208,63.926,63.9544,141366.0
2023-09-11 15:55:00,67.45,67.56,67.45,67.53,267754.0,63.9544,64.0587,63.9544,64.0303,267754.0
2023-09-12 09:30:00,67.5,67.56,67.39,67.46,125067.0,64.0018,64.0587,63.8975,63.9639,125067.0
2023-09-12 09:35:00,67.46,67.53,67.27,67.31,44018.0,63.9639,64.0303,63.7838,63.8217,44018.0
2023-09-12 09:40:00,67.32,67.37,67.22,67.28,34349.0,63.8312,63.8786,63.7364,63.7932,34349.0
2023-09-12 09:45:00,67.28,67.3,67.1,67.17,42494.0,63.7932,63.8122,63.6226,63.6889,42494.0
2023-09-12 09:50:00,67.16,67.34,67.15,67.34,27623.0,63.6795,63.8501,63.67,63.8501,27623.0
2023-09-12 09:55:00,67.34,67.43,67.32,67.37,35181.0,63.8501,63.9355,63.8312,63.8786,35181.0
2023-09-12 10:00:00,67.38,67.46,67.37,67.43,62189.0,63.8881,63.9639,63.8786,63.9355,62189.0
2023-09-12 10:05:00,67.42,67.43,67.26,67.31,45956.0,63.926,63.9355,63.7743,63.8217,45956.0
2023-09-12 10:10:00,67.3,67.43,67.29,67.4,25318.0,63.8122,63.9355,63.8027,63.907,25318.0
2023-09-12 10:15:00,67.4,67.43,67.36,67.42,25506.0,63.907,63.9355,63.8691,63.926,25506.0
2023-09-12 10:20:00,67.42,67.43,67.33,67.35,21918.0,63.926,63.9355,63.8407,63.8596,21918.0
2023-09-12 10:25:00,67.35,67.45,67.34,67.4,30488.0,63.8596,63.9544,63.8501,63.907,30488.0
2023-09-12 10:30:00,67.4,67.47,67.39,67.45,72651.0,63.907,63.9734,63.8975,63.9544,72651.0
2023-09-12 10:35:00,67.45,67.47,67.39,67.44,33273.0,63.9544,63.9734,63.8975,63.945,33273.0
2023-09-12 10:40:00,67.43,67.56,67.42,67.56,34947.0,63.9355,64.0587,63.926,64.0587,34947.0
2023-09-12 10:45:00,67.55,67.64,67.54,67.56,40756.0,64.0493,64.1346,64.0398,64.0587,40756.0
2023-09-12 10:50:00,67.57,67.61,67.54,67.59,29037.0,64.0682,64.1061,64.0398,64.0872,29037.0
2023-09-12 10:55:00,67.58,67.62,67.48,67.51,53119.0,64.0777,64.1156,63.9829,64.0113,53119.0
2023-09-12 11:00:00,67.49,67.57,67.48,67.56,78716.0,63.9924,64.0682,63.9829,64.0587,78716.0
2023-09-12 11:05:00,67.57,67.64,67.55,67.64,24881.0,64.0682,64.1346,64.0493,64.1346,24881.0
2023-09-12 11:10:00,67.63,67.76,67.63,67.74,26135.0,64.1251,64.2484,64.1251,64.2294,26135.0
2023-09-12 11:15:00,67.75,67.79,67.73,67.76,44711.0,64.2389,64.2768,64.2199,64.2484,44711.0
2023-09-12 11:20:00,67.76,67.84,67.71,67.76,40831.0,64.2484,64.3242,64.201,64.2484,40831.0
2023-09-12 11:25:00,67.76,67.78,67.7,67.75,38099.0,64.2484,64.2673,64.1915,64.2389,38099.0
2023-09-12 11:30:00,67.75,67.75,67.61,67.63,38140.0,64.2389,64.2389,64.1061,64.1251,38140.0
2023-09-12 11:35:00,67.62,67.65,67.58,67.59,22926.0,64.1156,64.1441,64.0777,64.0872,22926.0
2023-09-12 11:40:00,67.59,67.65,67.57,67.61,23645.0,64.0872,64.1441,64.0682,64.1061,23645.0
2023-09-12 11:45:00,67.61,67.64,67.58,67.59,28705.0,64.1061,64.1346,64.0777,64.0872,28705.0
2023-09-12 11:50:00,67.59,67.67,67.59,67.66,21427.0,64.0872,64.163,64.0872,64.1536,21427.0
2023-09-12 11:55:00,67.66,67.72,67.64,67.71,31924.0,64.1536,64.2104,64.1346,64.201,31924.0
2023-09-12 12:00:00,67.71,67.75,67.71,67.75,36339.0,64.201,64.2389,64.201,64.2389,36339.0
2023-09-12 12:05:00,67.75,67.79,67.69,67.78,47337.0,64.2389,64.2768,64.182,64.2673,47337.0
2023-09-12 12:10:00,67.78,67.79,67.73,67.77,40392.0,64.2673,64.2768,64.2199,64.2579,40392.0
2023-09-12 12:15:00,67.77,67.79,67.71,67.73,24257.0,64.2579,64.2768,64.201,64.2199,24257.0
2023-09-12 12:20:00,67.73,67.76,67.7,67.72,57797.0,64.2199,64.2484,64.1915,64.2104,57797.0
2023-09-12 12:25:00,67.71,67.72,67.68,67.71,30063.0,64.201,64.2104,64.1725,64.201,30063.0
2023-09-12 12:30:00,67.71,67.72,67.69,67.7,20528.0,64.201,64.2104,64.182,64.1915,20528.0
2023-09-12 12:35:00,67.69,67.73,67.68,67.7,26308.0,64.182,64.2199,64.1725,64.1915,26308.0
2023-09-12 12:40:00,67.71,67.76,67.71,67.76,43164.0,64.201,64.2484,64.201,64.2484,43164.0
2023-09-12 12:45:00,67.76,67.81,67.73,67.79,46510.0,64.2484,64.2958,64.2199,64.2768,46510.0
2023-09-12 12:50:00,67.78,67.84,67.76,67.84,47342.0,64.2673,64.3242,64.2484,64.3242,47342.0
2023-09-12 12:55:00,67.84,67.84,67.79,67.82,28576.0,64.3242,64.3242,64.2768,64.3053,28576.0
2023-09-12 13:00:00,67.82,67.86,67.81,67.85,51084.0,64.3053,64.3432,64.2958,64.3337,51084.0
2023-09-12 13:05:00,67.86,67.91,67.83,67.89,43323.0,64.3432,64.3906,64.3147,64.3716,43323.0
2023-09-12 13:10:00,67.89,67.92,67.86,67.9,35191.0,64.3716,64.4001,64.3432,64.3811,35191.0
2023-09-12 13:15:00,67.91,67.91,67.86,67.88,48914.0,64.3906,64.3906,64.3432,64.3621,48914.0
2023-09-12 13:20:00,67.88,67.91,67.86,67.87,85187.0,64.3621,64.3906,64.3432,64.3527,85187.0
2023-09-12 13:25:00,67.88,67.88,67.82,67.84,32780.0,64.3621,64.3621,64.3053,64.3242,32780.0
2023-09-12 13:30:00,67.84,67.87,67.81,67.87,64092.0,64.3242,64.3527,64.2958,64.3527,64092.0
2023-09-12 13:35:00,67.87,67.87,67.81,67.84,52233.0,64.3527,64.3527,64.2958,64.3242,52233.0
2023-09-12 13:40:00,67.83,67.87,67.82,67.85,39397.0,64.3147,64.3527,64.3053,64.3337,39397.0
2023-09-12 13:45:00,67.86,67.87,67.84,67.87,46040.0,64.3432,64.3527,64.3242,64.3527,46040.0
2023-09-12 13:50:00,67.87,67.87,67.84,67.86,37737.0,64.3527,64.3527,64.3242,64.3432,37737.0
2023-09-12 13:55:00,67.86,67.88,67.85,67.86,34680.0,64.3432,64.3621,64.3337,64.3432,34680.0
2023-09-12 14:00:00,67.86,67.89,67.84,67.86,86510.0,64.3432,64.3716,64.3242,64.3432,86510.0
2023-09-12 14:05:00,67.86,67.91,67.85,67.89,25833.0,64.3432,64.3906,64.3337,64.3716,25833.0
2023-09-12 14:10:00,67.88,67.89,67.82,67.82,39451.0,64.3621,64.3716,64.3053,64.3053,39451.0
2023-09-12 14:15:00,67.83,67.88,67.82,67.86,48823.0,64.3147,64.3621,64.3053,64.3432,48823.0
2023-09-12 14:20:00,67.86,67.88,67.84,67.87,51064.0,64.3432,64.3621,64.3242,64.3527,51064.0
2023-09-12 14:25:00,67.87,67.9,67.86,67.89,36472.0,64.3527,64.3811,64.3432,64.3716,36472.0
2023-09-12 14:30:00,67.88,67.91,67.86,67.89,30588.0,64.3621,64.3906,64.3432,64.3716,30588.0
2023-09-12 14:35:00,67.89,67.95,67.88,67.94,30998.0,64.3716,64.4285,64.3621,64.419,30998.0
2023-09-12 14:40:00,67.95,67.96,67.92,67.93,30206.0,64.4285,64.438,64.4001,64.4096,30206.0
2023-09-12 14:45:00,67.92,67.97,67.91,67.97,43704.0,64.4001,64.4475,64.3906,64.4475,43704.0
2023-09-12 14:50:00,67.96,67.97,67.91,67.95,31045.0,64.438,64.4475,64.3906,64.4285,31045.0
2023-09-12 14:55:00,67.95,68.0,67.94,67.94,46642.0,64.4285,64.4759,64.419,64.419,46642.0
2023-09-12 15:00:00,67.94,67.94,67.86,67.87,36606.0,64.419,64.419,64.3432,64.3527,36606.0
2023-09-12 15:05:00,67.87,67.9,67.86,67.89,37854.0,64.3527,64.3811,64.3432,64.3716,37854.0
2023-09-12 15:10:00,67.89,67.91,67.88,67.88,30570.0,64.3716,64.3906,64.3621,64.3621,30570.0
2023-09-12 15:15:00,67.89,67.9,67.85,67.88,47302.0,64.3716,64.3811,64.3337,64.3621,47302.0
2023-09-12 15:20:00,67.88,67.89,67.8,67.81,48533.0,64.3621,64.3716,64.2863,64.2958,48533.0
2023-09-12 15:25:00,67.81,67.82,67.78,67.79,51792.0,64.2958,64.3053,64.2673,64.2768,51792.0
2023-09-12 15:30:00,67.79,67.88,67.78,67.86,46330.0,64.2768,64.3621,64.2673,64.3432,46330.0
2023-09-12 15:35:00,67.85,67.91,67.85,67.9,51715.0,64.3337,64.3906,64.3337,64.3811,51715.0
2023-09-12 15:40:00,67.9,67.92,67.89,67.91,49893.0,64.3811,64.4001,64.3716,64.3906,49893.0
2023-09-12 15:45:00,67.91,67.93,67.88,67.91,77418.0,64.3906,64.4096,64.3621,64.3906,77418.0
2023-09-12 15:50:00,67.91,68.03,67.9,67.97,157284.0,64.3906,64.5044,64.3811,64.4475,157284.0
2023-09-12 15:55:00,67.96,68.0,67.72,67.72,598798.0,64.438,64.4759,64.2104,64.2104,598798.0
2023-09-13 09:30:00,67.88,68.39,67.88,68.39,263545.0,64.3621,64.8457,64.3621,64.8457,263545.0
2023-09-13 09:35:00,68.37,68.37,68.16,68.2,118507.0,64.8268,64.8268,64.6276,64.6656,118507.0
2023-09-13 09:40:00,68.21,68.23,68.03,68.12,103616.0,64.675,64.694,64.5044,64.5897,103616.0
2023-09-13 09:45:00,68.12,68.2,68.11,68.17,74248.0,64.5897,64.6656,64.5802,64.6371,74248.0
2023-09-13 09:50:00,68.17,68.2,68.09,68.15,73452.0,64.6371,64.6656,64.5613,64.6182,73452.0
2023-09-13 09:55:00,68.15,68.25,68.14,68.2,102898.0,64.6182,64.713,64.6087,64.6656,102898.0
2023-09-13 10:00:00,68.2,68.36,68.19,68.28,136827.0,64.6656,64.8173,64.6561,64.7414,136827.0
2023-09-13 10:05:00,68.29,68.35,68.26,68.31,94248.0,64.7509,64.8078,64.7225,64.7699,94248.0
2023-09-13 10:10:00,68.31,68.34,68.29,68.32,65357.0,64.7699,64.7983,64.7509,64.7793,65357.0
2023-09-13 10:15:00,68.31,68.32,68.1,68.11,52136.0,64.7699,64.7793,64.5707,64.5802,52136.0
2023-09-13 10:20:00,68.11,68.12,68.02,68.03,65850.0,64.5802,64.5897,64.4949,64.5044,65850.0
2023-09-13 10:25:00,68.03,68.07,68.01,68.03,47971.0,64.5044,64.5423,64.4854,64.5044,47971.0
2023-09-13 10:30:00,68.03,68.12,68.03,68.08,50200.0,64.5044,64.5897,64.5044,64.5518,50200.0
2023-09-13 10:35:00,68.08,68.11,68.05,68.1,44401.0,64.5518,64.5802,64.5233,64.5707,44401.0
2023-09-13 10:40:00,68.1,68.14,68.07,68.13,35156.0,64.5707,64.6087,64.5423,64.5992,35156.0
2023-09-13 10:45:00,68.13,68.17,68.11,68.13,45175.0,64.5992,64.6371,64.5802,64.5992,45175.0
2023-09-13 10:50:00,68.12,68.18,68.12,68.17,44266.0,64.5897,64.6466,64.5897,64.6371,44266.0
2023-09-13 10:55:00,68.17,68.22,68.15,68.2,53153.0,64.6371,64.6845,64.6182,64.6656,53153.0
2023-09-13 11:00:00,68.2,68.22,68.14,68.21,55303.0,64.6656,64.6845,64.6087,64.675,55303.0
2023-09-13 11:05:00,68.2,68.25,68.15,68.22,59615.0,64.6656,64.713,64.6182,64.6845,59615.0
2023-09-13 11:10:00,68.22,68.28,68.17,68.21,80867.0,64.6845,64.7414,64.6371,64.675,80867.0
2023-09-13 11:15:00,68.21,68.25,68.17,68.19,58389.0,64.675,64.713,64.6371,64.6561,58389.0
2023-09-13 11:20:00,68.19,68.26,68.16,68.23,64508.0,64.6561,64.7225,64.6276,64.694,64508.0
2023-09-13 11:25:00,68.23,68.29,68.22,68.27,49191.0,64.694,64.7509,64.6845,64.7319,49191.0
2023-09-13 11:30:00,68.27,68.34,68.22,68.33,80513.0,64.7319,64.7983,64.6845,64.7888,80513.0
2023-09-13 11:35:00,68.33,68.38,68.28,68.34,58111.0,64.7888,64.8362,64.7414,64.7983,58111.0
2023-09-13 11:40:00,68.34,68.36,68.33,68.35,40556.0,64.7983,64.8173,64.7888,64.8078,40556.0
2023-09-13 11:45:00,68.34,68.41,68.34,68.41,46662.0,64.7983,64.8647,64.7983,64.8647,46662.0
2023-09-13 11:50:00,68.41,68.47,68.37,68.41,70792.0,64.8647,64.9216,64.8268,64.8647,70792.0
2023-09-13 11:55:00,68.41,68.47,68.36,68.44,59293.0,64.8647,64.9216,64.8173,64.8931,59293.0
2023-09-13 12:00:00,68.44,68.48,68.41,68.43,50102.0,64.8931,64.9311,64.8647,64.8836,50102.0
2023-09-13 12:05:00,68.42,68.44,68.39,68.44,50778.0,64.8742,64.8931,64.8457,64.8931,50778.0
2023-09-13 12:10:00,68.44,68.45,68.4,68.42,44238.0,64.8931,64.9026,64.8552,64.8742,44238.0
2023-09-13 12:15:00,68.42,68.5,68.39,68.46,38040.0,64.8742,64.95,64.8457,64.9121,38040.0
2023-09-13 12:20:00,68.46,68.5,68.44,68.48,68101.0,64.9121,64.95,64.8931,64.9311,68101.0
2023-09-13 12:25:00,68.48,68.52,68.46,68.51,62003.0,64.9311,64.969,64.9121,64.9595,62003.0
2023-09-13 12:30:00,68.51,68.52,68.46,68.48,57846.0,64.9595,64.969,64.9121,64.9311,57846.0
2023-09-13 12:35:00,68.49,68.51,68.45,68.48,108326.0,64.9405,64.9595,64.9026,64.9311,108326.0
2023-09-13 12:40:00,68.48,68.49,68.42,68.46,89287.0,64.9311,64.9405,64.8742,64.9121,89287.0
2023-09-13 12:45:00,68.47,68.48,68.42,68.44,45140.0,64.9216,64.9311,64.8742,64.8931,45140.0
2023-09-13 12:50:00,68.44,68.5,68.41,68.5,62479.0,64.8931,64.95,64.8647,64.95,62479.0
2023-09-13 12:55:00,68.5,68.51,68.46,68.48,53145.0,64.95,64.9595,64.9121,64.9311,53145.0
2023-09-13 13:00:00,68.48,68.52,68.45,68.45,47199.0,64.9311,64.969,64.9026,64.9026,47199.0
2023-09-13 13:05:00,68.46,68.52,68.46,68.51,65092.0,64.9121,64.969,64.9121,64.9595,65092.0
2023-09-13 13:10:00,68.51,68.56,68.48,68.55,61853.0,64.9595,65.0069,64.9311,64.9974,61853.0
2023-09-13 13:15:00,68.55,68.59,68.54,68.59,60281.0,64.9974,65.0354,64.9879,65.0354,60281.0
2023-09-13 13:20:00,68.59,68.65,68.57,68.62,62780.0,65.0354,65.0922,65.0164,65.0638,62780.0
2023-09-13 13:25:00,68.62,68.7,68.62,68.65,50069.0,65.0638,65.1397,65.0638,65.0922,50069.0
2023-09-13 13:30:00,68.65,68.67,68.58,68.65,137019.0,65.0922,65.1112,65.0259,65.0922,137019.0
2023-09-13 13:35:00,68.64,68.66,68.6,68.62,42473.0,65.0828,65.1017,65.0448,65.0638,42473.0
2023-09-13 13:40:00,68.62,68.65,68.59,68.64,44329.0,65.0638,65.0922,65.0354,65.0828,44329.0
2023-09-13 13:45:00,68.65,68.68,68.62,68.67,46127.0,65.0922,65.1207,65.0638,65.1112,46127.0
2023-09-13 13:50:00,68.67,68.68,68.64,68.65,35313.0,65.1112,65.1207,65.0828,65.0922,35313.0
2023-09-13 13:55:00,68.65,68.65,68.62,68.63,42900.0,65.0922,65.0922,65.0638,65.0733,42900.0
2023-09-13 14:00:00,68.64,68.66,68.62,68.63,50605.0,65.0828,65.1017,65.0638,65.0733,50605.0
2023-09-13 14:05:00,68.63,68.65,68.57,68.65,43318.0,65.0733,65.0922,65.0164,65.0922,43318.0
2023-09-13 14:10:00,68.65,68.69,68.64,68.67,37584.0,65.0922,65.1302,65.0828,65.1112,37584.0
2023-09-13 14:15:00,68.68,68.69,68.64,68.68,47399.0,65.1207,65.1302,65.0828,65.1207,47399.0
2023-09-13 14:20:00,68.69,68.72,68.68,68.72,100796.0,65.1302,65.1586,65.1207,65.1586,100796.0
2023-09-13 14:25:00,68.72,68.75,68.71,68.74,60728.0,65.1586,65.1871,65.1491,65.1776,60728.0
2023-09-13 14:30:00,68.75,68.77,68.69,68.75,49371.0,65.1871,65.206,65.1302,65.1871,49371.0
2023-09-13 14:35:00,68.76,68.76,68.64,68.66,81058.0,65.1965,65.1965,65.0828,65.1017,81058.0
2023-09-13 14:40:00,68.65,68.67,68.57,68.58,46802.0,65.0922,65.1112,65.0164,65.0259,46802.0
2023-09-13 14:45:00,68.58,68.58,68.52,68.52,42709.0,65.0259,65.0259,64.969,64.969,42709.0
2023-09-13 14:50:00,68.52,68.53,68.41,68.42,59335.0,64.969,64.9785,64.8647,64.8742,59335.0
2023-09-13 14:55:00,68.42,68.51,68.39,68.48,81954.0,64.8742,64.9595,64.8457,64.9311,81954.0
2023-09-13 15:00:00,68.48,68.48,68.36,68.38,49838.0,64.9311,64.9311,64.8173,64.8362,49838.0
2023-09-13 15:05:00,68.38,68.41,68.36,68.38,84910.0,64.8362,64.8647,64.8173,64.8362,84910.0
2023-09-13 15:10:00,68.38,68.39,68.32,68.36,73674.0,64.8362,64.8457,64.7793,64.8173,73674.0
2023-09-13 15:15:00,68.36,68.36,68.28,68.3,55401.0,64.8173,64.8173,64.7414,64.7604,55401.0
2023-09-13 15:20:00,68.3,68.35,68.29,68.31,55042.0,64.7604,64.8078,64.7509,64.7699,55042.0
2023-09-13 15:25:00,68.31,68.32,68.27,68.28,61548.0,64.7699,64.7793,64.7319,64.7414,61548.0
2023-09-13 15:30:00,68.3,68.34,68.26,68.28,75508.0,64.7604,64.7983,64.7225,64.7414,75508.0
2023-09-13 15:35:00,68.28,68.33,68.27,68.31,77388.0,64.7414,64.7888,64.7319,64.7699,77388.0
2023-09-13 15:40:00,68.31,68.35,68.3,68.31,66227.0,64.7699,64.8078,64.7604,64.7699,66227.0
2023-09-13 15:45:00,68.31,68.38,68.29,68.38,113733.0,64.7699,64.8362,64.7509,64.8362,113733.0
2023-09-13 15:50:00,68.37,68.41,68.35,68.41,189495.0,64.8268,64.8647,64.8078,64.8647,189495.0
2023-09-13 15:55:00,68.41,68.48,68.4,68.42,368914.0,64.8647,64.9311,64.8552,64.8742,368914.0
2023-09-14 09:30:00,68.9,69.0,68.74,68.81,206525.0,65.3293,65.4241,65.1776,65.244,206525.0
2023-09-14 09:35:00,68.81,68.87,68.72,68.77,66416.0,65.244,65.3008,65.1586,65.206,66416.0
2023-09-14 09:40:00,68.78,68.84,68.59,68.66,60694.0,65.2155,65.2724,65.0354,65.1017,60694.0
2023-09-14 09:45:00,68.67,68.85,68.65,68.8,66715.0,65.1112,65.2819,65.0922,65.2345,66715.0
2023-09-14 09:50:00,68.8,68.86,68.74,68.85,70045.0,65.2345,65.2914,65.1776,65.2819,70045.0
2023-09-14 09:55:00,68.86,68.92,68.84,68.88,80898.0,65.2914,65.3483,65.2724,65.3103,80898.0
2023-09-14 10:00:00,68.89,68.94,68.83,68.9,65083.0,65.3198,65.3672,65.2629,65.3293,65083.0
2023-09-14 10:05:00,68.89,68.89,68.81,68.82,87389.0,65.3198,65.3198,65.244,65.2534,87389.0
2023-09-14 10:10:00,68.81,68.81,68.68,68.71,63181.0,65.244,65.244,65.1207,65.1491,63181.0
2023-09-14 10:15:00,68.7,68.74,68.66,68.66,89301.0,65.1397,65.1776,65.1017,65.1017,89301.0
2023-09-14 10:20:00,68.65,68.67,68.52,68.52,43189.0,65.0922,65.1112,64.969,64.969,43189.0
2023-09-14 10:25:00,68.52,68.57,68.46,68.56,57117.0,64.969,65.0164,64.9121,65.0069,57117.0
2023-09-14 10:30:00,68.56,68.6,68.52,68.53,105865.0,65.0069,65.0448,64.969,64.9785,105865.0
2023-09-14 10:35:00,68.53,68.6,68.48,68.5,74445.0,64.9785,65.0448,64.9311,64.95,74445.0
2023-09-14 10:40:00,68.5,68.53,68.42,68.5,110264.0,64.95,64.9785,64.8742,64.95,110264.0
2023-09-14 10:45:00,68.53,68.66,68.51,68.62,106775.0,64.9785,65.1017,64.9595,65.0638,106775.0
2023-09-14 10:50:00,68.63,68.71,68.57,68.71,57335.0,65.0733,65.1491,65.0164,65.1491,57335.0
2023-09-14 10:55:00,68.7,68.77,68.64,68.76,48696.0,65.1397,65.206,65.0828,65.1965,48696.0
2023-09-14 11:00:00,68.77,68.79,68.66,68.67,30451.0,65.206,65.225,65.1017,65.1112,30451.0
2023-09-14 11:05:00,68.67,68.77,68.61,68.76,53033.0,65.1112,65.206,65.0543,65.1965,53033.0
2023-09-14 11:10:00,68.77,68.86,68.75,68.85,59306.0,65.206,65.2914,65.1871,65.2819,59306.0
2023-09-14 11:15:00,68.85,69.0,68.84,69.0,83055.0,65.2819,65.4241,65.2724,65.4241,83055.0
2023-09-14 11:20:00,68.99,69.01,68.91,68.98,109242.0,65.4146,65.4336,65.3388,65.4051,109242.0
2023-09-14 11:25:00,68.98,69.02,68.94,68.95,39600.0,65.4051,65.4431,65.3672,65.3767,39600.0
2023-09-14 11:30:00,68.95,69.05,68.95,69.0,88761.0,65.3767,65.4715,65.3767,65.4241,88761.0
2023-09-14 11:35:00,69.0,69.09,68.98,69.08,62659.0,65.4241,65.5094,65.4051,65.5,62659.0
2023-09-14 11:40:00,69.08,69.18,69.03,69.17,59962.0,65.5,65.5948,65.4526,65.5853,59962.0
2023-09-14 11:45:00,69.17,69.18,69.08,69.16,55969.0,65.5853,65.5948,65.5,65.5758,55969.0
2023-09-14 11:50:00,69.16,69.18,69.1,69.15,43107.0,65.5758,65.5948,65.5189,65.5663,43107.0
2023-09-14 11:55:00,69.15,69.17,69.1,69.16,40024.0,65.5663,65.5853,65.5189,65.5758,40024.0
2023-09-14 12:00:00,69.15,69.19,69.15,69.17,41882.0,65.5663,65.6043,65.5663,65.5853,41882.0
2023-09-14 12:05:00,69.16,69.19,69.05,69.07,36071.0,65.5758,65.6043,65.4715,65.4905,36071.0
2023-09-14 12:10:00,69.08,69.08,68.97,68.99,38636.0,65.5,65.5,65.3957,65.4146,38636.0
2023-09-14 12:15:00,69.0,69.1,68.99,69.09,88213.0,65.4241,65.5189,65.4146,65.5094,88213.0
2023-09-14 12:20:00,69.1,69.12,69.07,69.09,27856.0,65.5189,65.5379,65.4905,65.5094,27856.0
2023-09-14 12:25:00,69.09,69.13,69.08,69.12,47527.0,65.5094,65.5474,65.5,65.5379,47527.0
2023-09-14 12:30:00,69.11,69.16,69.11,69.16,24558.0,65.5284,65.5758,65.5284,65.5758,24558.0
2023-09-14 12:35:00,69.16,69.17,69.13,69.16,26733.0,65.5758,65.5853,65.5474,65.5758,26733.0
2023-09-14 12:40:00,69.16,69.18,69.12,69.16,38681.0,65.5758,65.5948,65.5379,65.5758,38681.0
2023-09-14 12:45:00,69.16,69.18,69.11,69.15,22207.0,65.5758,65.5948,65.5284,65.5663,22207.0
2023-09-14 12:50:00,69.15,69.22,69.14,69.17,45350.0,65.5663,65.6327,65.5569,65.5853,45350.0
2023-09-14 12:55:00,69.17,69.26,69.15,69.26,39936.0,65.5853,65.6706,65.5663,65.6706,39936.0
2023-09-14 13:00:00,69.26,69.26,69.2,69.22,63282.0,65.6706,65.6706,65.6137,65.6327,63282.0
2023-09-14 13:05:00,69.22,69.22,69.15,69.17,39750.0,65.6327,65.6327,65.5663,65.5853,39750.0
2023-09-14 13:10:00,69.17,69.26,69.16,69.23,67893.0,65.5853,65.6706,65.5758,65.6422,67893.0
2023-09-14 13:15:00,69.25,69.28,69.22,69.26,57331.0,65.6612,65.6896,65.6327,65.6706,57331.0
2023-09-14 13:20:00,69.26,69.28,69.22,69.26,72459.0,65.6706,65.6896,65.6327,65.6706,72459.0
2023-09-14 13:25:00,69.26,69.27,69.16,69.2,20247.0,65.6706,65.6801,65.5758,65.6137,20247.0
2023-09-14 13:30:00,69.2,69.22,69.13,69.2,38686.0,65.6137,65.6327,65.5474,65.6137,38686.0
2023-09-14 13:35:00,69.2,69.24,69.19,69.22,51270.0,65.6137,65.6517,65.6043,65.6327,51270.0
2023-09-14 13:40:00,69.23,69.23,69.16,69.16,50943.0,65.6422,65.6422,65.5758,65.5758,50943.0
2023-09-14 13:45:00,69.16,69.25,69.15,69.18,33886.0,65.5758,65.6612,65.5663,65.5948,33886.0
2023-09-14 13:50:00,69.19,69.22,69.16,69.21,23910.0,65.6043,65.6327,65.5758,65.6232,23910.0
2023-09-14 13:55:00,69.22,69.26,69.22,69.26,42757.0,65.6327,65.6706,65.6327,65.6706,42757.0
2023-09-14 14:00:00,69.26,69.31,69.25,69.3,50764.0,65.6706,65.718,65.6612,65.7086,50764.0
2023-09-14 14:05:00,69.3,69.33,69.29,69.31,32747.0,65.7086,65.737,65.6991,65.718,32747.0
2023-09-14 14:10:00,69.31,69.31,69.25,69.27,55366.0,65.718,65.718,65.6612,65.6801,55366.0
2023-09-14 14:15:00,69.26,69.27,69.2,69.22,29246.0,65.6706,65.6801,65.6137,65.6327,29246.0
2023-09-14 14:20:00,69.22,69.27,69.21,69.22,43397.0,65.6327,65.6801,65.6232,65.6327,43397.0
2023-09-14 14:25:00,69.21,69.23,69.15,69.21,44991.0,65.6232,65.6422,65.5663,65.6232,44991.0
2023-09-14 14:30:00,69.21,69.21,69.14,69.16,53815.0,65.6232,65.6232,65.5569,65.5758,53815.0
2023-09-14 14:35:00,69.17,69.19,69.15,69.17,44496.0,65.5853,65.6043,65.5663,65.5853,44496.0
2023-09-14 14:40:00,69.17,69.24,69.15,69.22,67361.0,65.5853,65.6517,65.5663,65.6327,67361.0
2023-09-14 14:45:00,69.22,69.26,69.13,69.17,84930.0,65.6327,65.6706,65.5474,65.5853,84930.0
2023-09-14 14:50:00,69.18,69.18,69.07,69.13,87683.0,65.5948,65.5948,65.4905,65.5474,87683.0
2023-09-14 14:55:00,69.13,69.21,69.12,69.19,56944.0,65.5474,65.6232,65.5379,65.6043,56944.0
2023-09-14 15:00:00,69.19,69.19,69.09,69.16,66543.0,65.6043,65.6043,65.5094,65.5758,66543.0
2023-09-14 15:05:00,69.15,69.21,69.13,69.13,67110.0,65.5663,65.6232,65.5474,65.5474,67110.0
2023-09-14 15:10:00,69.14,69.16,69.11,69.15,51112.0,65.5569,65.5758,65.5284,65.5663,51112.0
2023-09-14 15:15:00,69.15,69.24,69.14,69.23,77889.0,65.5663,65.6517,65.5569,65.6422,77889.0
2023-09-14 15:20:00,69.23,69.29,69.21,69.24,72877.0,65.6422,65.6991,65.6232,65.6517,72877.0
2023-09-14 15:25:00,69.24,69.27,69.2,69.21,66136.0,65.6517,65.6801,65.6137,65.6232,66136.0
2023-09-14 15:30:00,69.21,69.21,69.15,69.2,76735.0,65.6232,65.6232,65.5663,65.6137,76735.0
2023-09-14 15:35:00,69.19,69.27,69.18,69.18,84953.0,65.6043,65.6801,65.5948,65.5948,84953.0
2023-09-14 15:40:00,69.18,69.27,69.17,69.26,94777.0,65.5948,65.6801,65.5853,65.6706,94777.0
2023-09-14 15:45:00,69.26,69.32,69.23,69.31,133866.0,65.6706,65.7275,65.6422,65.718,133866.0
2023-09-14 15:50:00,69.31,69.35,69.28,69.31,241740.0,65.718,65.756,65.6896,65.718,241740.0
2023-09-14 15:55:00,69.31,69.32,69.26,69.3,466469.0,65.718,65.7275,65.6706,65.7086,466469.0
2023-09-15 09:30:00,69.34,69.41,69.23,69.4,3373008.0,65.7465,65.8129,65.6422,65.8034,3373008.0
2023-09-15 09:35:00,69.42,69.8,69.38,69.77,101997.0,65.8223,66.1826,65.7844,66.1542,101997.0
2023-09-15 09:40:00,69.76,69.89,69.62,69.63,112783.0,66.1447,66.268,66.012,66.0215,112783.0
2023-09-15 09:45:00,69.63,69.63,69.24,69.26,170959.0,66.0215,66.0215,65.6517,65.6706,170959.0
2023-09-15 09:50:00,69.24,69.34,69.22,69.28,76810.0,65.6517,65.7465,65.6327,65.6896,76810.0
2023-09-15 09:55:00,69.28,69.32,69.24,69.31,45371.0,65.6896,65.7275,65.6517,65.718,45371.0
2023-09-15 10:00:00,69.31,69.51,69.29,69.47,112685.0,65.718,65.9077,65.6991,65.8697,112685.0
2023-09-15 10:05:00,69.46,69.46,69.38,69.4,43544.0,65.8603,65.8603,65.7844,65.8034,43544.0
2023-09-15 10:10:00,69.39,69.4,69.34,69.37,50953.0,65.7939,65.8034,65.7465,65.7749,50953.0
2023-09-15 10:15:00,69.36,69.44,69.33,69.43,72963.0,65.7654,65.8413,65.737,65.8318,72963.0
2023-09-15 10:20:00,69.42,69.45,69.38,69.42,40747.0,65.8223,65.8508,65.7844,65.8223,40747.0
2023-09-15 10:25:00,69.42,69.48,69.33,69.33,46667.0,65.8223,65.8792,65.737,65.737,46667.0
2023-09-15 10:30:00,69.33,69.36,69.26,69.34,88737.0,65.737,65.7654,65.6706,65.7465,88737.0
2023-09-15 10:35:00,69.33,69.35,69.28,69.28,34473.0,65.737,65.756,65.6896,65.6896,34473.0
2023-09-15 10:40:00,69.29,69.31,69.23,69.24,30659.0,65.6991,65.718,65.6422,65.6517,30659.0
2023-09-15 10:45:00,69.24,69.34,69.23,69.34,29110.0,65.6517,65.7465,65.6422,65.7465,29110.0
2023-09-15 10:50:00,69.34,69.36,69.27,69.28,41868.0,65.7465,65.7654,65.6801,65.6896,41868.0
2023-09-15 10:55:00,69.27,69.29,69.12,69.13,63988.0,65.6801,65.6991,65.5379,65.5474,63988.0
2023-09-15 11:00:00,69.14,69.15,69.0,69.0,43591.0,65.5569,65.5663,65.4241,65.4241,43591.0
2023-09-15 11:05:00,69.01,69.02,68.95,68.98,81562.0,65.4336,65.4431,65.3767,65.4051,81562.0
2023-09-15 11:10:00,68.98,69.08,68.96,68.99,89547.0,65.4051,65.5,65.3862,65.4146,89547.0
2023-09-15 11:15:00,68.99,69.07,68.98,69.06,46451.0,65.4146,65.4905,65.4051,65.481,46451.0
2023-09-15 11:20:00,69.05,69.08,68.98,69.06,71202.0,65.4715,65.5,65.4051,65.481,71202.0
2023-09-15 11:25:00,69.07,69.07,69.0,69.06,31054.0,65.4905,65.4905,65.4241,65.481,31054.0
2023-09-15 11:30:00,69.06,69.08,69.0,69.01,48635.0,65.481,65.5,65.4241,65.4336,48635.0
2023-09-15 11:35:00,69.0,69.02,68.86,68.94,112041.0,65.4241,65.4431,65.2914,65.3672,112041.0
2023-09-15 11:40:00,68.94,69.04,68.91,69.02,45065.0,65.3672,65.462,65.3388,65.4431,45065.0
2023-09-15 11:45:00,69.03,69.15,68.99,69.15,108706.0,65.4526,65.5663,65.4146,65.5663,108706.0
2023-09-15 11:50:00,69.15,69.23,69.14,69.19,66070.0,65.5663,65.6422,65.5569,65.6043,66070.0
2023-09-15 11:55:00,69.19,69.23,69.15,69.16,42772.0,65.6043,65.6422,65.5663,65.5758,42772.0
2023-09-15 12:00:00,69.15,69.18,69.11,69.16,24348.0,65.5663,65.5948,65.5284,65.5758,24348.0
2023-09-15 12:05:00,69.16,69.18,69.09,69.13,23957.0,65.5758,65.5948,65.5094,65.5474,23957.0
2023-09-15 12:10:00,69.12,69.15,69.06,69.07,36933.0,65.5379,65.5663,65.481,65.4905,36933.0
2023-09-15 12:15:00,69.06,69.1,69.03,69.09,50193.0,65.481,65.5189,65.4526,65.5094,50193.0
2023-09-15 12:20:00,69.09,69.1,69.03,69.08,102607.0,65.5094,65.5189,65.4526,65.5,102607.0
2023-09-15 12:25:00,69.09,69.1,69.01,69.01,47577.0,65.5094,65.5189,65.4336,65.4336,47577.0
2023-09-15 12:30:00,69.01,69.04,68.98,69.0,29049.0,65.4336,65.462,65.4051,65.4241,29049.0
2023-09-15 12:35:00,69.01,69.04,68.96,69.0,24890.0,65.4336,65.462,65.3862,65.4241,24890.0
2023-09-15 12:40:00,68.99,69.03,68.98,69.01,28022.0,65.4146,65.4526,65.4051,65.4336,28022.0
2023-09-15 12:45:00,69.01,69.09,69.01,69.08,35387.0,65.4336,65.5094,65.4336,65.5,35387.0
2023-09-15 12:50:00,69.07,69.11,69.03,69.03,37819.0,65.4905,65.5284,65.4526,65.4526,37819.0
2023-09-15 12:55:00,69.03,69.05,68.98,68.99,152731.0,65.4526,65.4715,65.4051,65.4146,152731.0
2023-09-15 13:00:00,68.98,68.99,68.85,68.9,51881.0,65.4051,65.4146,65.2819,65.3293,51881.0
2023-09-15 13:05:00,68.89,68.91,68.87,68.89,20827.0,65.3198,65.3388,65.3008,65.3198,20827.0
2023-09-15 13:10:00,68.88,68.9,68.78,68.84,82010.0,65.3103,65.3293,65.2155,65.2724,82010.0
2023-09-15 13:15:00,68.84,68.87,68.8,68.81,37584.0,65.2724,65.3008,65.2345,65.244,37584.0
2023-09-15 13:20:00,68.81,68.82,68.76,68.79,29952.0,65.244,65.2534,65.1965,65.225,29952.0
2023-09-15 13:25:00,68.8,68.84,68.79,68.84,20438.0,65.2345,65.2724,65.225,65.2724,20438.0
2023-09-15 13:30:00,68.84,68.87,68.81,68.84,32151.0,65.2724,65.3008,65.244,65.2724,32151.0
2023-09-15 13:35:00,68.83,68.91,68.83,68.9,41366.0,65.2629,65.3388,65.2629,65.3293,41366.0
2023-09-15 13:40:00,68.89,68.99,68.85,68.95,97246.0,65.3198,65.4146,65.2819,65.3767,97246.0
2023-09-15 13:45:00,68.94,68.97,68.89,68.89,27521.0,65.3672,65.3957,65.3198,65.3198,27521.0
2023-09-15 13:50:00,68.9,68.98,68.88,68.95,41585.0,65.3293,65.4051,65.3103,65.3767,41585.0
2023-09-15 13:55:00,68.95,68.95,68.91,68.92,47289.0,65.3767,65.3767,65.3388,65.3483,47289.0
2023-09-15 14:00:00,68.92,68.94,68.88,68.94,40462.0,65.3483,65.3672,65.3103,65.3672,40462.0
2023-09-15 14:05:00,68.93,68.96,68.9,68.92,46549.0,65.3577,65.3862,65.3293,65.3483,46549.0
2023-09-15 14:10:00,68.92,68.95,68.86,68.88,71916.0,65.3483,65.3767,65.2914,65.3103,71916.0
2023-09-15 14:15:00,68.88,68.98,68.87,68.96,37700.0,65.3103,65.4051,65.3008,65.3862,37700.0
2023-09-15 14:20:00,68.96,69.0,68.95,68.96,28865.0,65.3862,65.4241,65.3767,65.3862,28865.0
2023-09-15 14:25:00,68.97,69.0,68.93,68.95,30995.0,65.3957,65.4241,65.3577,65.3767,30995.0
2023-09-15 14:30:00,68.95,68.97,68.93,68.96,38653.0,65.3767,65.3957,65.3577,65.3862,38653.0
2023-09-15 14:35:00,68.97,69.01,68.94,69.01,39515.0,65.3957,65.4336,65.3672,65.4336,39515.0
2023-09-15 14:40:00,69.01,69.08,68.98,69.08,78178.0,65.4336,65.5,65.4051,65.5,78178.0
2023-09-15 14:45:00,69.08,69.09,69.04,69.05,109108.0,65.5,65.5094,65.462,65.4715,109108.0
2023-09-15 14:50:00,69.05,69.07,69.03,69.06,45938.0,65.4715,65.4905,65.4526,65.481,45938.0
2023-09-15 14:55:00,69.06,69.13,69.05,69.09,154628.0,65.481,65.5474,65.4715,65.5094,154628.0
2023-09-15 15:00:00,69.09,69.09,69.03,69.06,42639.0,65.5094,65.5094,65.4526,65.481,42639.0
2023-09-15 15:05:00,69.06,69.08,69.03,69.05,36090.0,65.481,65.5,65.4526,65.4715,36090.0
2023-09-15 15:10:00,69.06,69.09,69.04,69.05,37531.0,65.481,65.5094,65.462,65.4715,37531.0
2023-09-15 15:15:00,69.05,69.1,69.04,69.07,46401.0,65.4715,65.5189,65.462,65.4905,46401.0
2023-09-15 15:20:00,69.08,69.1,69.04,69.08,52057.0,65.5,65.5189,65.462,65.5,52057.0
2023-09-15 15:25:00,69.08,69.11,69.06,69.07,52820.0,65.5,65.5284,65.481,65.4905,52820.0
2023-09-15 15:30:00,69.07,69.11,69.02,69.03,61351.0,65.4905,65.5284,65.4431,65.4526,61351.0
2023-09-15 15:35:00,69.03,69.1,68.94,68.95,82969.0,65.4526,65.5189,65.3672,65.3767,82969.0
2023-09-15 15:40:00,68.95,68.98,68.92,68.96,85406.0,65.3767,65.4051,65.3483,65.3862,85406.0
2023-09-15 15:45:00,68.96,68.97,68.91,68.93,114199.0,65.3862,65.3957,65.3388,65.3577,114199.0
2023-09-15 15:50:00,68.93,68.93,68.74,68.74,263548.0,65.3577,65.3577,65.1776,65.1776,263548.0
2023-09-15 15:55:00,68.75,68.75,68.6,68.64,717410.0,65.1871,65.1871,65.0448,65.0828,717410.0
2023-09-18 09:30:00,68.81,68.86,68.3,68.32,183676.0,65.244,65.2914,64.7604,64.7793,183676.0
2023-09-18 09:35:00,68.33,68.5,68.12,68.17,65470.0,64.7888,64.95,64.5897,64.6371,65470.0
2023-09-18 09:40:00,68.18,68.28,68.01,68.02,50749.0,64.6466,64.7414,64.4854,64.4949,50749.0
2023-09-18 09:45:00,68.03,68.24,68.02,68.03,57849.0,64.5044,64.7035,64.4949,64.5044,57849.0
2023-09-18 09:50:00,68.04,68.05,67.93,67.94,71979.0,64.5139,64.5233,64.4096,64.419,71979.0
2023-09-18 09:55:00,67.92,68.11,67.91,68.11,63905.0,64.4001,64.5802,64.3906,64.5802,63905.0
2023-09-18 10:00:00,68.11,68.13,68.02,68.1,76026.0,64.5802,64.5992,64.4949,64.5707,76026.0
2023-09-18 10:05:00,68.1,68.31,68.1,68.29,53349.0,64.5707,64.7699,64.5707,64.7509,53349.0
2023-09-18 10:10:00,68.3,68.42,68.3,68.39,52076.0,64.7604,64.8742,64.7604,64.8457,52076.0
2023-09-18 10:15:00,68.38,68.47,68.35,68.41,22624.0,64.8362,64.9216,64.8078,64.8647,22624.0
2023-09-18 10:20:00,68.41,68.65,68.4,68.62,101541.0,64.8647,65.0922,64.8552,65.0638,101541.0
2023-09-18 10:25:00,68.63,68.7,68.59,68.69,138994.0,65.0733,65.1397,65.0354,65.1302,138994.0
2023-09-18 10:30:00,68.7,68.76,68.64,68.69,82387.0,65.1397,65.1965,65.0828,65.1302,82387.0
2023-09-18 10:35:00,68.7,68.7,68.61,68.62,40950.0,65.1397,65.1397,65.0543,65.0638,40950.0
2023-09-18 10:40:00,68.63,68.74,68.6,68.72,35509.0,65.0733,65.1776,65.0448,65.1586,35509.0
2023-09-18 10:45:00,68.72,68.74,68.65,68.69,29220.0,65.1586,65.1776,65.0922,65.1302,29220.0
2023-09-18 10:50:00,68.69,68.77,68.66,68.74,48495.0,65.1302,65.206,65.1017,65.1776,48495.0
2023-09-18 10:55:00,68.73,68.78,68.71,68.73,33113.0,65.1681,65.2155,65.1491,65.1681,33113.0
2023-09-18 11:00:00,68.73,68.76,68.65,68.67,42001.0,65.1681,65.1965,65.0922,65.1112,42001.0
2023-09-18 11:05:00,68.66,68.66,68.53,68.55,31536.0,65.1017,65.1017,64.9785,64.9974,31536.0
2023-09-18 11:10:00,68.55,68.58,68.48,68.48,36909.0,64.9974,65.0259,64.9311,64.9311,36909.0
2023-09-18 11:15:00,68.48,68.54,68.46,68.47,38755.0,64.9311,64.9879,64.9121,64.9216,38755.0
2023-09-18 11:20:00,68.48,68.57,68.46,68.51,30728.0,64.9311,65.0164,64.9121,64.9595,30728.0
2023-09-18 11:25:00,68.5,68.57,68.47,68.55,26204.0,64.95,65.0164,64.9216,64.9974,26204.0
2023-09-18 11:30:00,68.55,68.62,68.54,68.56,30981.0,64.9974,65.0638,64.9879,65.0069,30981.0
2023-09-18 11:35:00,68.55,68.59,68.53,68.57,51407.0,64.9974,65.0354,64.9785,65.0164,51407.0
2023-09-18 11:40:00,68.57,68.6,68.54,68.55,23941.0,65.0164,65.0448,64.9879,64.9974,23941.0
2023-09-18 11:45:00,68.56,68.57,68.48,68.49,26310.0,65.0069,65.0164,64.9311,64.9405,26310.0
2023-09-18 11:50:00,68.5,68.5,68.44,68.47,28936.0,64.95,64.95,64.8931,64.9216,28936.0
2023-09-18 11:55:00,68.46,68.47,68.42,68.45,29848.0,64.9121,64.9216,64.8742,64.9026,29848.0
2023-09-18 12:00:00,68.44,68.5,68.44,68.45,63754.0,64.8931,64.95,64.8931,64.9026,63754.0
2023-09-18 12:05:00,68.44,68.46,68.35,68.38,35647.0,64.8931,64.9121,64.8078,64.8362,35647.0
2023-09-18 12:10:00,68.38,68.42,68.38,68.42,16458.0,64.8362,64.8742,64.8362,64.8742,16458.0
2023-09-18 12:15:00,68.42,68.48,68.39,68.42,31585.0,64.8742,64.9311,64.8457,64.8742,31585.0
2023-09-18 12:20:00,68.42,68.44,68.39,68.42,22375.0,64.8742,64.8931,64.8457,64.8742,22375.0
2023-09-18 12:25:00,68.43,68.44,68.39,68.41,20265.0,64.8836,64.8931,64.8457,64.8647,20265.0
2023-09-18 12:30:00,68.41,68.46,68.4,68.46,27750.0,64.8647,64.9121,64.8552,64.9121,27750.0
2023-09-18 12:35:00,68.45,68.47,68.44,68.47,28322.0,64.9026,64.9216,64.8931,64.9216,28322.0
2023-09-18 12:40:00,68.47,68.51,68.41,68.43,47210.0,64.9216,64.9595,64.8647,64.8836,47210.0
2023-09-18 12:45:00,68.43,68.51,68.42,68.5,45007.0,64.8836,64.9595,64.8742,64.95,45007.0
2023-09-18 12:50:00,68.51,68.53,68.46,68.51,47305.0,64.9595,64.9785,64.9121,64.9595,47305.0
2023-09-18 12:55:00,68.51,68.54,68.47,68.5,25663.0,64.9595,64.9879,64.9216,64.95,25663.0
2023-09-18 13:00:00,68.5,68.51,68.45,68.5,29694.0,64.95,64.9595,64.9026,64.95,29694.0
2023-09-18 13:05:00,68.5,68.5,68.46,68.47,19874.0,64.95,64.95,64.9121,64.9216,19874.0
2023-09-18 13:10:00,68.47,68.49,68.46,68.48,21203.0,64.9216,64.9405,64.9121,64.9311,21203.0
2023-09-18 13:15:00,68.48,68.52,68.47,68.49,33162.0,64.9311,64.969,64.9216,64.9405,33162.0
2023-09-18 13:20:00,68.49,68.5,68.46,68.48,14769.0,64.9405,64.95,64.9121,64.9311,14769.0
2023-09-18 13:25:00,68.48,68.5,68.46,68.46,21548.0,64.9311,64.95,64.9121,64.9121,21548.0
2023-09-18 13:30:00,68.46,68.48,68.44,68.46,30044.0,64.9121,64.9311,64.8931,64.9121,30044.0
2023-09-18 13:35:00,68.47,68.5,68.45,68.49,21157.0,64.9216,64.95,64.9026,64.9405,21157.0
2023-09-18 13:40:00,68.49,68.5,68.47,68.48,12744.0,64.9405,64.95,64.9216,64.9311,12744.0
2023-09-18 13:45:00,68.48,68.49,68.44,68.45,20239.0,64.9311,64.9405,64.8931,64.9026,20239.0
2023-09-18 13:50:00,68.46,68.5,68.45,68.49,16326.0,64.9121,64.95,64.9026,64.9405,16326.0
2023-09-18 13:55:00,68.48,68.48,68.44,68.45,27607.0,64.9311,64.9311,64.8931,64.9026,27607.0
2023-09-18 14:00:00,68.45,68.46,68.4,68.4,34108.0,64.9026,64.9121,64.8552,64.8552,34108.0
2023-09-18 14:05:00,68.41,68.43,68.36,68.38,25320.0,64.8647,64.8836,64.8173,64.8362,25320.0
2023-09-18 14:10:00,68.37,68.39,68.34,68.37,36966.0,64.8268,64.8457,64.7983,64.8268,36966.0
2023-09-18 14:15:00,68.36,68.39,68.31,68.31,30315.0,64.8173,64.8457,64.7699,64.7699,30315.0
2023-09-18 14:20:00,68.32,68.34,68.25,68.25,36115.0,64.7793,64.7983,64.713,64.713,36115.0
2023-09-18 14:25:00,68.25,68.28,68.22,68.23,42181.0,64.713,64.7414,64.6845,64.694,42181.0
2023-09-18 14:30:00,68.23,68.24,68.2,68.21,41371.0,64.694,64.7035,64.6656,64.675,41371.0
2023-09-18 14:35:00,68.21,68.26,68.19,68.2,24731.0,64.675,64.7225,64.6561,64.6656,24731.0
2023-09-18 14:40:00,68.2,68.24,68.19,68.2,30197.0,64.6656,64.7035,64.6561,64.6656,30197.0
2023-09-18 14:45:00,68.2,68.21,68.12,68.13,68747.0,64.6656,64.675,64.5897,64.5992,68747.0
2023-09-18 14:50:00,68.13,68.14,68.09,68.1,75747.0,64.5992,64.6087,64.5613,64.5707,75747.0
2023-09-18 14:55:00,68.09,68.13,68.06,68.12,41389.0,64.5613,64.5992,64.5328,64.5897,41389.0
2023-09-18 15:00:00,68.12,68.13,68.08,68.13,31882.0,64.5897,64.5992,64.5518,64.5992,31882.0
2023-09-18 15:05:00,68.13,68.16,68.11,68.14,65269.0,64.5992,64.6276,64.5802,64.6087,65269.0
2023-09-18 15:10:00,68.15,68.15,68.12,68.13,39610.0,64.6182,64.6182,64.5897,64.5992,39610.0
2023-09-18 15:15:00,68.13,68.15,68.11,68.14,43360.0,64.5992,64.6182,64.5802,64.6087,43360.0
2023-09-18 15:20:00,68.14,68.16,68.07,68.09,45997.0,64.6087,64.6276,64.5423,64.5613,45997.0
2023-09-18 15:25:00,68.09,68.14,68.05,68.14,61213.0,64.5613,64.6087,64.5233,64.6087,61213.0
2023-09-18 15:30:00,68.14,68.18,68.13,68.16,47093.0,64.6087,64.6466,64.5992,64.6276,47093.0
2023-09-18 15:35:00,68.16,68.24,68.14,68.23,78389.0,64.6276,64.7035,64.6087,64.694,78389.0
2023-09-18 15:40:00,68.23,68.27,68.2,68.22,58082.0,64.694,64.7319,64.6656,64.6845,58082.0
2023-09-18 15:45:00,68.21,68.24,68.16,68.23,107417.0,64.675,64.7035,64.6276,64.694,107417.0
2023-09-18 15:50:00,68.22,68.26,68.18,68.2,158317.0,64.6845,64.7225,64.6466,64.6656,158317.0
2023-09-18 15:55:00,68.21,68.35,68.16,68.25,869845.0,64.675,64.8078,64.6276,64.713,869845.0
2023-09-19 09:30:00,68.05,68.16,67.8,67.83,175297.0,64.5233,64.6276,64.2863,64.3147,175297.0
2023-09-19 09:35:00,67.81,67.93,67.77,67.8,73071.0,64.2958,64.4096,64.2579,64.2863,73071.0
2023-09-19 09:40:00,67.81,67.86,67.71,67.82,53882.0,64.2958,64.3432,64.201,64.3053,53882.0
2023-09-19 09:45:00,67.82,67.97,67.82,67.91,50948.0,64.3053,64.4475,64.3053,64.3906,50948.0
2023-09-19 09:50:00,67.9,68.0,67.87,67.98,52186.0,64.3811,64.4759,64.3527,64.457,52186.0
2023-09-19 09:55:00,67.98,68.0,67.84,67.91,55220.0,64.457,64.4759,64.3242,64.3906,55220.0
2023-09-19 10:00:00,67.92,67.92,67.74,67.75,53233.0,64.4001,64.4001,64.2294,64.2389,53233.0
2023-09-19 10:05:00,67.75,67.76,67.51,67.51,65191.0,64.2389,64.2484,64.0113,64.0113,65191.0
2023-09-19 10:10:00,67.52,67.52,67.34,67.4,78632.0,64.0208,64.0208,63.8501,63.907,78632.0
2023-09-19 10:15:00,67.4,67.5,67.39,67.48,70825.0,63.907,64.0018,63.8975,63.9829,70825.0
2023-09-19 10:20:00,67.49,67.62,67.46,67.61,56438.0,63.9924,64.1156,63.9639,64.1061,56438.0
2023-09-19 10:25:00,67.6,67.67,67.54,67.63,37771.0,64.0967,64.163,64.0398,64.1251,37771.0
2023-09-19 10:30:00,67.65,67.74,67.62,67.73,55793.0,64.1441,64.2294,64.1156,64.2199,55793.0
2023-09-19 10:35:00,67.73,67.82,67.73,67.79,79400.0,64.2199,64.3053,64.2199,64.2768,79400.0
2023-09-19 10:40:00,67.79,67.8,67.69,67.72,36825.0,64.2768,64.2863,64.182,64.2104,36825.0
2023-09-19 10:45:00,67.71,67.76,67.63,67.64,33535.0,64.201,64.2484,64.1251,64.1346,33535.0
2023-09-19 10:50:00,67.62,67.68,67.61,67.61,36057.0,64.1156,64.1725,64.1061,64.1061,36057.0
2023-09-19 10:55:00,67.61,67.71,67.6,67.67,44983.0,64.1061,64.201,64.0967,64.163,44983.0
2023-09-19 11:00:00,67.67,67.72,67.64,67.65,37943.0,64.163,64.2104,64.1346,64.1441,37943.0
2023-09-19 11:05:00,67.64,67.67,67.59,67.62,50946.0,64.1346,64.163,64.0872,64.1156,50946.0
2023-09-19 11:10:00,67.62,67.62,67.53,67.55,37025.0,64.1156,64.1156,64.0303,64.0493,37025.0
2023-09-19 11:15:00,67.55,67.57,67.52,67.53,48150.0,64.0493,64.0682,64.0208,64.0303,48150.0
2023-09-19 11:20:00,67.53,67.57,67.51,67.56,59778.0,64.0303,64.0682,64.0113,64.0587,59778.0
2023-09-19 11:25:00,67.55,67.61,67.5,67.59,71495.0,64.0493,64.1061,64.0018,64.0872,71495.0
2023-09-19 11:30:00,67.6,67.61,67.52,67.53,44389.0,64.0967,64.1061,64.0208,64.0303,44389.0
2023-09-19 11:35:00,67.52,67.6,67.52,67.58,32827.0,64.0208,64.0967,64.0208,64.0777,32827.0
2023-09-19 11:40:00,67.57,67.61,67.54,67.59,38608.0,64.0682,64.1061,64.0398,64.0872,38608.0
2023-09-19 11:45:00,67.58,67.58,67.51,67.58,42230.0,64.0777,64.0777,64.0113,64.0777,42230.0
2023-09-19 11:50:00,67.58,67.59,67.53,67.57,30170.0,64.0777,64.0872,64.0303,64.0682,30170.0
2023-09-19 11:55:00,67.57,67.61,67.54,67.55,31963.0,64.0682,64.1061,64.0398,64.0493,31963.0
2023-09-19 12:00:00,67.55,67.6,67.54,67.6,26471.0,64.0493,64.0967,64.0398,64.0967,26471.0
2023-09-19 12:05:00,67.6,67.63,67.53,67.55,31788.0,64.0967,64.1251,64.0303,64.0493,31788.0
2023-09-19 12:10:00,67.54,67.59,67.5,67.59,32838.0,64.0398,64.0872,64.0018,64.0872,32838.0
2023-09-19 12:15:00,67.59,67.69,67.58,67.68,33477.0,64.0872,64.182,64.0777,64.1725,33477.0
2023-09-19 12:20:00,67.67,67.72,67.64,67.7,68392.0,64.163,64.2104,64.1346,64.1915,68392.0
2023-09-19 12:25:00,67.71,67.74,67.68,67.73,27334.0,64.201,64.2294,64.1725,64.2199,27334.0
2023-09-19 12:30:00,67.72,67.77,67.71,67.72,25015.0,64.2104,64.2579,64.201,64.2104,25015.0
2023-09-19 12:35:00,67.72,67.75,67.7,67.7,33615.0,64.2104,64.2389,64.1915,64.1915,33615.0
2023-09-19 12:40:00,67.7,67.72,67.63,67.63,47635.0,64.1915,64.2104,64.1251,64.1251,47635.0
2023-09-19 12:45:00,67.64,67.7,67.64,67.67,31766.0,64.1346,64.1915,64.1346,64.163,31766.0
2023-09-19 12:50:00,67.67,67.68,67.62,67.66,35207.0,64.163,64.1725,64.1156,64.1536,35207.0
2023-09-19 12:55:00,67.67,67.67,67.63,67.65,27564.0,64.163,64.163,64.1251,64.1441,27564.0
2023-09-19 13:00:00,67.65,67.68,67.64,67.68,35270.0,64.1441,64.1725,64.1346,64.1725,35270.0
2023-09-19 13:05:00,67.68,67.68,67.57,67.62,28319.0,64.1725,64.1725,64.0682,64.1156,28319.0
2023-09-19 13:10:00,67.61,67.71,67.6,67.71,44865.0,64.1061,64.201,64.0967,64.201,44865.0
2023-09-19 13:15:00,67.72,67.75,67.65,67.73,418672.0,64.2104,64.2389,64.1441,64.2199,418672.0
2023-09-19 13:20:00,67.73,67.74,67.61,67.62,265223.0,64.2199,64.2294,64.1061,64.1156,265223.0
2023-09-19 13:25:00,67.62,67.67,67.58,67.59,45708.0,64.1156,64.163,64.0777,64.0872,45708.0
2023-09-19 13:30:00,67.6,67.65,67.59,67.65,50137.0,64.0967,64.1441,64.0872,64.1441,50137.0
2023-09-19 13:35:00,67.65,67.71,67.64,67.69,26818.0,64.1441,64.201,64.1346,64.182,26818.0
2023-09-19 13:40:00,67.69,67.72,67.66,67.69,24797.0,64.182,64.2104,64.1536,64.182,24797.0
2023-09-19 13:45:00,67.7,67.78,67.69,67.77,43731.0,64.1915,64.2673,64.182,64.2579,43731.0
2023-09-19 13:50:00,67.78,67.83,67.77,67.83,38047.0,64.2673,64.3147,64.2579,64.3147,38047.0
2023-09-19 13:55:00,67.83,67.85,67.78,67.81,48968.0,64.3147,64.3337,64.2673,64.2958,48968.0
2023-09-19 14:00:00,67.82,67.86,67.77,67.83,38187.0,64.3053,64.3432,64.2579,64.3147,38187.0
2023-09-19 14:05:00,67.83,67.85,67.81,67.82,35255.0,64.3147,64.3337,64.2958,64.3053,35255.0
2023-09-19 14:10:00,67.81,67.84,67.79,67.81,33059.0,64.2958,64.3242,64.2768,64.2958,33059.0
2023-09-19 14:15:00,67.8,67.81,67.77,67.78,59075.0,64.2863,64.2958,64.2579,64.2673,59075.0
2023-09-19 14:20:00,67.78,67.78,67.72,67.73,37227.0,64.2673,64.2673,64.2104,64.2199,37227.0
2023-09-19 14:25:00,67.72,67.74,67.67,67.68,107900.0,64.2104,64.2294,64.163,64.1725,107900.0
2023-09-19 14:30:00,67.69,67.72,67.65,67.7,35176.0,64.182,64.2104,64.1441,64.1915,35176.0
2023-09-19 14:35:00,67.71,67.86,67.7,67.83,54712.0,64.201,64.3432,64.1915,64.3147,54712.0
2023-09-19 14:40:00,67.83,67.88,67.82,67.87,31743.0,64.3147,64.3621,64.3053,64.3527,31743.0
2023-09-19 14:45:00,67.87,67.88,67.75,67.78,53833.0,64.3527,64.3621,64.2389,64.2673,53833.0
2023-09-19 14:50:00,67.78,67.78,67.7,67.7,46646.0,64.2673,64.2673,64.1915,64.1915,46646.0
2023-09-19 14:55:00,67.7,67.75,67.68,67.69,35937.0,64.1915,64.2389,64.1725,64.182,35937.0
2023-09-19 15:00:00,67.68,67.74,67.66,67.73,150228.0,64.1725,64.2294,64.1536,64.2199,150228.0
2023-09-19 15:05:00,67.72,67.75,67.7,67.74,38951.0,64.2104,64.2389,64.1915,64.2294,38951.0
2023-09-19 15:10:00,67.73,67.78,67.73,67.75,43756.0,64.2199,64.2673,64.2199,64.2389,43756.0
2023-09-19 15:15:00,67.76,67.8,67.75,67.8,56754.0,64.2484,64.2863,64.2389,64.2863,56754.0
2023-09-19 15:20:00,67.79,67.8,67.73,67.78,80958.0,64.2768,64.2863,64.2199,64.2673,80958.0
2023-09-19 15:25:00,67.79,67.85,67.78,67.84,64395.0,64.2768,64.3337,64.2673,64.3242,64395.0
2023-09-19 15:30:00,67.84,67.85,67.76,67.82,83505.0,64.3242,64.3337,64.2484,64.3053,83505.0
2023-09-19 15:35:00,67.81,67.82,67.67,67.73,62520.0,64.2958,64.3053,64.163,64.2199,62520.0
2023-09-19 15:40:00,67.73,67.73,67.67,67.69,52039.0,64.2199,64.2199,64.163,64.182,52039.0
2023-09-19 15:45:00,67.69,67.75,67.68,67.68,88090.0,64.182,64.2389,64.1725,64.1725,88090.0
2023-09-19 15:50:00,67.69,67.71,67.59,67.59,134279.0,64.182,64.201,64.0872,64.0872,134279.0
2023-09-19 15:55:00,67.6,67.65,67.56,67.59,319183.0,64.0967,64.1441,64.0587,64.0872,319183.0
2023-09-20 09:30:00,68.07,68.07,67.6,67.61,219155.0,64.5423,64.5423,64.0967,64.1061,219155.0
2023-09-20 09:35:00,67.62,67.67,67.47,67.51,58713.0,64.1156,64.163,63.9734,64.0113,58713.0
2023-09-20 09:40:00,67.49,67.52,67.37,67.49,67058.0,63.9924,64.0208,63.8786,63.9924,67058.0
2023-09-20 09:45:00,67.48,67.49,67.35,67.47,66829.0,63.9829,63.9924,63.8596,63.9734,66829.0
2023-09-20 09:50:00,67.47,67.56,67.44,67.55,26979.0,63.9734,64.0587,63.945,64.0493,26979.0
2023-09-20 09:55:00,67.55,67.61,67.52,67.57,23331.0,64.0493,64.1061,64.0208,64.0682,23331.0
2023-09-20 10:00:00,67.57,67.71,67.57,67.7,34710.0,64.0682,64.201,64.0682,64.1915,34710.0
2023-09-20 10:05:00,67.71,67.71,67.56,67.66,58230.0,64.201,64.201,64.0587,64.1536,58230.0
2023-09-20 10:10:00,67.67,67.79,67.64,67.71,130255.0,64.163,64.2768,64.1346,64.201,130255.0
2023-09-20 10:15:00,67.71,67.83,67.71,67.82,39106.0,64.201,64.3147,64.201,64.3053,39106.0
2023-09-20 10:20:00,67.82,67.89,67.81,67.88,27328.0,64.3053,64.3716,64.2958,64.3621,27328.0
2023-09-20 10:25:00,67.88,67.97,67.86,67.97,39130.0,64.3621,64.4475,64.3432,64.4475,39130.0
2023-09-20 10:30:00,67.97,68.07,67.9,68.04,67443.0,64.4475,64.5423,64.3811,64.5139,67443.0
2023-09-20 10:35:00,68.05,68.05,67.96,67.97,42978.0,64.5233,64.5233,64.438,64.4475,42978.0
2023-09-20 10:40:00,67.96,68.01,67.94,68.0,89270.0,64.438,64.4854,64.419,64.4759,89270.0
2023-09-20 10:45:00,67.98,68.06,67.96,68.06,44974.0,64.457,64.5328,64.438,64.5328,44974.0
2023-09-20 10:50:00,68.06,68.13,68.05,68.12,29725.0,64.5328,64.5992,64.5233,64.5897,29725.0
2023-09-20 10:55:00,68.12,68.14,68.09,68.12,37514.0,64.5897,64.6087,64.5613,64.5897,37514.0
2023-09-20 11:00:00,68.13,68.14,68.01,68.04,42686.0,64.5992,64.6087,64.4854,64.5139,42686.0
2023-09-20 11:05:00,68.03,68.06,68.0,68.0,30982.0,64.5044,64.5328,64.4759,64.4759,30982.0
2023-09-20 11:10:00,68.0,68.1,68.0,68.06,19811.0,64.4759,64.5707,64.4759,64.5328,19811.0
2023-09-20 11:15:00,68.08,68.1,68.04,68.06,34526.0,64.5518,64.5707,64.5139,64.5328,34526.0
2023-09-20 11:20:00,68.06,68.08,68.03,68.03,16621.0,64.5328,64.5518,64.5044,64.5044,16621.0
2023-09-20 11:25:00,68.02,68.05,68.0,68.02,20921.0,64.4949,64.5233,64.4759,64.4949,20921.0
2023-09-20 11:30:00,68.02,68.06,68.0,68.01,25039.0,64.4949,64.5328,64.4759,64.4854,25039.0
2023-09-20 11:35:00,68.01,68.02,67.98,68.0,27710.0,64.4854,64.4949,64.457,64.4759,27710.0
2023-09-20 11:40:00,68.0,68.02,67.96,67.97,28459.0,64.4759,64.4949,64.438,64.4475,28459.0
2023-09-20 11:45:00,67.97,68.01,67.94,67.95,34027.0,64.4475,64.4854,64.419,64.4285,34027.0
2023-09-20 11:50:00,67.96,67.96,67.89,67.9,20499.0,64.438,64.438,64.3716,64.3811,20499.0
2023-09-20 11:55:00,67.89,67.9,67.79,67.81,75257.0,64.3716,64.3811,64.2768,64.2958,75257.0
2023-09-20 12:00:00,67.81,67.82,67.77,67.82,15614.0,64.2958,64.3053,64.2579,64.3053,15614.0
2023-09-20 12:05:00,67.81,67.86,67.8,67.84,31454.0,64.2958,64.3432,64.2863,64.3242,31454.0
2023-09-20 12:10:00,67.85,67.85,67.72,67.72,51267.0,64.3337,64.3337,64.2104,64.2104,51267.0
2023-09-20 12:15:00,67.72,67.81,67.71,67.75,41541.0,64.2104,64.2958,64.201,64.2389,41541.0
2023-09-20 12:20:00,67.75,67.83,67.73,67.82,34665.0,64.2389,64.3147,64.2199,64.3053,34665.0
2023-09-20 12:25:00,67.82,67.85,67.77,67.84,31357.0,64.3053,64.3337,64.2579,64.3242,31357.0
2023-09-20 12:30:00,67.85,67.89,67.84,67.88,27688.0,64.3337,64.3716,64.3242,64.3621,27688.0
2023-09-20 12:35:00,67.87,67.91,67.85,67.9,22503.0,64.3527,64.3906,64.3337,64.3811,22503.0
2023-09-20 12:40:00,67.9,67.95,67.86,67.94,28377.0,64.3811,64.4285,64.3432,64.419,28377.0
2023-09-20 12:45:00,67.95,67.96,67.92,67.95,22075.0,64.4285,64.438,64.4001,64.4285,22075.0
2023-09-20 12:50:00,67.95,67.98,67.93,67.96,17855.0,64.4285,64.457,64.4096,64.438,17855.0
2023-09-20 12:55:00,67.96,67.99,67.95,67.97,25133.0,64.438,64.4664,64.4285,64.4475,25133.0
2023-09-20 13:00:00,67.96,68.05,67.96,68.05,39632.0,64.438,64.5233,64.438,64.5233,39632.0
2023-09-20 13:05:00,68.04,68.06,68.02,68.06,23052.0,64.5139,64.5328,64.4949,64.5328,23052.0
2023-09-20 13:10:00,68.05,68.08,68.02,68.06,26773.0,64.5233,64.5518,64.4949,64.5328,26773.0
2023-09-20 13:15:00,68.06,68.11,68.04,68.09,38734.0,64.5328,64.5802,64.5139,64.5613,38734.0
2023-09-20 13:20:00,68.08,68.12,68.05,68.05,27105.0,64.5518,64.5897,64.5233,64.5233,27105.0
2023-09-20 13:25:00,68.04,68.09,68.02,68.03,32333.0,64.5139,64.5613,64.4949,64.5044,32333.0
2023-09-20 13:30:00,68.03,68.09,68.01,68.06,27603.0,64.5044,64.5613,64.4854,64.5328,27603.0
2023-09-20 13:35:00,68.05,68.06,67.98,67.98,14844.0,64.5233,64.5328,64.457,64.457,14844.0
2023-09-20 13:40:00,67.98,67.99,67.92,67.94,12908.0,64.457,64.4664,64.4001,64.419,12908.0
2023-09-20 13:45:00,67.95,67.98,67.94,67.96,23228.0,64.4285,64.457,64.419,64.438,23228.0
2023-09-20 13:50:00,67.96,68.01,67.95,68.01,44850.0,64.438,64.4854,64.4285,64.4854,44850.0
2023-09-20 13:55:00,68.01,68.03,67.99,68.01,26448.0,64.4854,64.5044,64.4664,64.4854,26448.0
2023-09-20 14:00:00,68.0,68.0,67.65,67.67,108482.0,64.4759,64.4759,64.1441,64.163,108482.0
2023-09-20 14:05:00,67.66,67.72,67.63,67.64,24030.0,64.1536,64.2104,64.1251,64.1346,24030.0
2023-09-20 14:10:00,67.64,67.64,67.55,67.56,82992.0,64.1346,64.1346,64.0493,64.0587,82992.0
2023-09-20 14:15:00,67.54,67.6,67.49,67.53,35883.0,64.0398,64.0967,63.9924,64.0303,35883.0
2023-09-20 14:20:00,67.53,67.53,67.47,67.48,32532.0,64.0303,64.0303,63.9734,63.9829,32532.0
2023-09-20 14:25:00,67.48,67.51,67.42,67.42,31993.0,63.9829,64.0113,63.926,63.926,31993.0
2023-09-20 14:30:00,67.42,67.56,67.38,67.5,50280.0,63.926,64.0587,63.8881,64.0018,50280.0
2023-09-20 14:35:00,67.5,67.53,67.41,67.44,47167.0,64.0018,64.0303,63.9165,63.945,47167.0
2023-09-20 14:40:00,67.45,67.53,67.42,67.46,47179.0,63.9544,64.0303,63.926,63.9639,47179.0
2023-09-20 14:45:00,67.47,67.52,67.37,67.4,43323.0,63.9734,64.0208,63.8786,63.907,43323.0
2023-09-20 14:50:00,67.39,67.4,67.24,67.34,45222.0,63.8975,63.907,63.7553,63.8501,45222.0
2023-09-20 14:55:00,67.33,67.43,67.32,67.38,49469.0,63.8407,63.9355,63.8312,63.8881,49469.0
2023-09-20 15:00:00,67.38,67.55,67.37,67.55,78130.0,63.8881,64.0493,63.8786,64.0493,78130.0
2023-09-20 15:05:00,67.55,67.58,67.5,67.56,97511.0,64.0493,64.0777,64.0018,64.0587,97511.0
2023-09-20 15:10:00,67.56,67.58,67.51,67.58,66184.0,64.0587,64.0777,64.0113,64.0777,66184.0
2023-09-20 15:15:00,67.58,67.6,67.54,67.59,77341.0,64.0777,64.0967,64.0398,64.0872,77341.0
2023-09-20 15:20:00,67.58,67.64,67.57,67.58,96897.0,64.0777,64.1346,64.0682,64.0777,96897.0
2023-09-20 15:25:00,67.58,67.61,67.5,67.56,58319.0,64.0777,64.1061,64.0018,64.0587,58319.0
2023-09-20 15:30:00,67.56,67.57,67.39,67.41,73711.0,64.0587,64.0682,63.8975,63.9165,73711.0
2023-09-20 15:35:00,67.41,67.44,67.38,67.41,53743.0,63.9165,63.945,63.8881,63.9165,53743.0
2023-09-20 15:40:00,67.41,67.44,67.37,67.38,67823.0,63.9165,63.945,63.8786,63.8881,67823.0
2023-09-20 15:45:00,67.38,67.38,67.3,67.35,70699.0,63.8881,63.8881,63.8122,63.8596,70699.0
2023-09-20 15:50:00,67.34,67.43,67.33,67.41,92500.0,63.8501,63.9355,63.8407,63.9165,92500.0
2023-09-20 15:55:00,67.41,67.43,67.33,67.36,258890.0,63.9165,63.9355,63.8407,63.8691,258890.0
2023-09-21 09:30:00,67.11,67.26,66.81,66.84,202514.0,63.6321,63.7743,63.3476,63.376,202514.0
2023-09-21 09:35:00,66.83,66.99,66.77,66.86,133735.0,63.3666,63.5183,63.3097,63.395,133735.0
2023-09-21 09:40:00,66.87,66.99,66.79,66.94,91146.0,63.4045,63.5183,63.3286,63.4709,91146.0
2023-09-21 09:45:00,66.95,67.3,66.93,67.3,104909.0,63.4803,63.8122,63.4614,63.8122,104909.0
2023-09-21 09:50:00,67.31,67.53,67.28,67.51,80542.0,63.8217,64.0303,63.7932,64.0113,80542.0
2023-09-21 09:55:00,67.5,67.54,67.28,67.31,111438.0,64.0018,64.0398,63.7932,63.8217,111438.0
2023-09-21 10:00:00,67.31,67.41,67.24,67.4,91056.0,63.8217,63.9165,63.7553,63.907,91056.0
2023-09-21 10:05:00,67.41,67.46,67.27,67.44,85948.0,63.9165,63.9639,63.7838,63.945,85948.0
2023-09-21 10:10:00,67.44,67.58,67.4,67.56,64322.0,63.945,64.0777,63.907,64.0587,64322.0
2023-09-21 10:15:00,67.55,67.56,67.44,67.53,87153.0,64.0493,64.0587,63.945,64.0303,87153.0
2023-09-21 10:20:00,67.53,67.64,67.51,67.58,118632.0,64.0303,64.1346,64.0113,64.0777,118632.0
2023-09-21 10:25:00,67.57,67.61,67.5,67.52,112068.0,64.0682,64.1061,64.0018,64.0208,112068.0
2023-09-21 10:30:00,67.51,67.55,67.43,67.48,46031.0,64.0113,64.0493,63.9355,63.9829,46031.0
2023-09-21 10:35:00,67.48,67.52,67.34,67.37,114174.0,63.9829,64.0208,63.8501,63.8786,114174.0
2023-09-21 10:40:00,67.38,67.4,67.32,67.37,53873.0,63.8881,63.907,63.8312,63.8786,53873.0
2023-09-21 10:45:00,67.37,67.37,67.26,67.33,72885.0,63.8786,63.8786,63.7743,63.8407,72885.0
2023-09-21 10:50:00,67.32,67.4,67.29,67.3,77699.0,63.8312,63.907,63.8027,63.8122,77699.0
2023-09-21 10:55:00,67.3,67.34,67.26,67.33,88335.0,63.8122,63.8501,63.7743,63.8407,88335.0
2023-09-21 11:00:00,67.34,67.45,67.33,67.45,53643.0,63.8501,63.9544,63.8407,63.9544,53643.0
2023-09-21 11:05:00,67.45,67.52,67.43,67.5,63606.0,63.9544,64.0208,63.9355,64.0018,63606.0
2023-09-21 11:10:00,67.49,67.51,67.41,67.41,52262.0,63.9924,64.0113,63.9165,63.9165,52262.0
2023-09-21 11:15:00,67.42,67.42,67.32,67.4,54955.0,63.926,63.926,63.8312,63.907,54955.0
2023-09-21 11:20:00,67.41,67.47,67.41,67.45,63663.0,63.9165,63.9734,63.9165,63.9544,63663.0
2023-09-21 11:25:00,67.45,67.5,67.41,67.47,89895.0,63.9544,64.0018,63.9165,63.9734,89895.0
2023-09-21 11:30:00,67.47,67.49,67.4,67.44,50652.0,63.9734,63.9924,63.907,63.945,50652.0
2023-09-21 11:35:00,67.43,67.51,67.41,67.44,63350.0,63.9355,64.0113,63.9165,63.945,63350.0
2023-09-21 11:40:00,67.45,67.45,67.38,67.44,58956.0,63.9544,63.9544,63.8881,63.945,58956.0
2023-09-21 11:45:00,67.44,67.51,67.43,67.49,34310.0,63.945,64.0113,63.9355,63.9924,34310.0
2023-09-21 11:50:00,67.49,67.55,67.47,67.53,43855.0,63.9924,64.0493,63.9734,64.0303,43855.0
2023-09-21 11:55:00,67.53,67.56,67.5,67.51,64916.0,64.0303,64.0587,64.0018,64.0113,64916.0
2023-09-21 12:00:00,67.52,67.52,67.35,67.36,33388.0,64.0208,64.0208,63.8596,63.8691,33388.0
2023-09-21 12:05:00,67.36,67.49,67.34,67.42,131204.0,63.8691,63.9924,63.8501,63.926,131204.0
2023-09-21 12:10:00,67.42,67.49,67.41,67.46,62286.0,63.926,63.9924,63.9165,63.9639,62286.0
2023-09-21 12:15:00,67.47,67.49,67.43,67.47,94773.0,63.9734,63.9924,63.9355,63.9734,94773.0
2023-09-21 12:20:00,67.47,67.51,67.43,67.51,78658.0,63.9734,64.0113,63.9355,64.0113,78658.0
2023-09-21 12:25:00,67.5,67.53,67.48,67.51,56573.0,64.0018,64.0303,63.9829,64.0113,56573.0
2023-09-21 12:30:00,67.52,67.58,67.49,67.56,78822.0,64.0208,64.0777,63.9924,64.0587,78822.0
2023-09-21 12:35:00,67.55,67.57,67.49,67.57,55530.0,64.0493,64.0682,63.9924,64.0682,55530.0
2023-09-21 12:40:00,67.57,67.59,67.54,67.56,57521.0,64.0682,64.0872,64.0398,64.0587,57521.0
2023-09-21 12:45:00,67.56,67.6,67.56,67.58,54533.0,64.0587,64.0967,64.0587,64.0777,54533.0
2023-09-21 12:50:00,67.58,67.62,67.55,67.57,103557.0,64.0777,64.1156,64.0493,64.0682,103557.0
2023-09-21 12:55:00,67.58,67.58,67.47,67.5,119902.0,64.0777,64.0777,63.9734,64.0018,119902.0
2023-09-21 13:00:00,67.49,67.66,67.47,67.65,173853.0,63.9924,64.1536,63.9734,64.1441,173853.0
2023-09-21 13:05:00,67.66,67.71,67.53,67.53,57715.0,64.1536,64.201,64.0303,64.0303,57715.0
2023-09-21 13:10:00,67.53,67.55,67.48,67.51,62635.0,64.0303,64.0493,63.9829,64.0113,62635.0
2023-09-21 13:15:00,67.5,67.53,67.47,67.52,83480.0,64.0018,64.0303,63.9734,64.0208,83480.0
2023-09-21 13:20:00,67.52,67.65,67.51,67.65,56954.0,64.0208,64.1441,64.0113,64.1441,56954.0
2023-09-21 13:25:00,67.65,67.66,67.58,67.62,42816.0,64.1441,64.1536,64.0777,64.1156,42816.0
2023-09-21 13:30:00,67.63,67.67,67.58,67.6,60887.0,64.1251,64.163,64.0777,64.0967,60887.0
2023-09-21 13:35:00,67.6,67.63,67.56,67.56,35350.0,64.0967,64.1251,64.0587,64.0587,35350.0
2023-09-21 13:40:00,67.56,67.58,67.51,67.52,20269.0,64.0587,64.0777,64.0113,64.0208,20269.0
2023-09-21 13:45:00,67.52,67.54,67.49,67.52,32255.0,64.0208,64.0398,63.9924,64.0208,32255.0
2023-09-21 13:50:00,67.53,67.53,67.4,67.41,13921.0,64.0303,64.0303,63.907,63.9165,13921.0
2023-09-21 13:55:00,67.41,67.47,67.36,67.38,73285.0,63.9165,63.9734,63.8691,63.8881,73285.0
2023-09-21 14:00:00,67.39,67.42,67.24,67.27,151692.0,63.8975,63.926,63.7553,63.7838,151692.0
2023-09-21 14:05:00,67.27,67.32,67.26,67.29,31035.0,63.7838,63.8312,63.7743,63.8027,31035.0
2023-09-21 14:10:00,67.3,67.32,67.28,67.3,30435.0,63.8122,63.8312,63.7932,63.8122,30435.0
2023-09-21 14:15:00,67.29,67.38,67.28,67.31,86576.0,63.8027,63.8881,63.7932,63.8217,86576.0
2023-09-21 14:20:00,67.31,67.38,67.3,67.34,53870.0,63.8217,63.8881,63.8122,63.8501,53870.0
2023-09-21 14:25:00,67.34,67.37,67.3,67.33,35091.0,63.8501,63.8786,63.8122,63.8407,35091.0
2023-09-21 14:30:00,67.33,67.33,67.26,67.27,37628.0,63.8407,63.8407,63.7743,63.7838,37628.0
2023-09-21 14:35:00,67.26,67.3,67.23,67.26,32118.0,63.7743,63.8122,63.7458,63.7743,32118.0
2023-09-21 14:40:00,67.25,67.29,67.2,67.22,35917.0,63.7648,63.8027,63.7174,63.7364,35917.0
2023-09-21 14:45:00,67.22,67.25,67.19,67.2,44472.0,63.7364,63.7648,63.7079,63.7174,44472.0
2023-09-21 14:50:00,67.2,67.22,67.19,67.22,29870.0,63.7174,63.7364,63.7079,63.7364,29870.0
2023-09-21 14:55:00,67.23,67.24,67.19,67.2,33240.0,63.7458,63.7553,63.7079,63.7174,33240.0
2023-09-21 15:00:00,67.19,67.2,67.15,67.2,141147.0,63.7079,63.7174,63.67,63.7174,141147.0
2023-09-21 15:05:00,67.2,67.28,67.18,67.28,107873.0,63.7174,63.7932,63.6984,63.7932,107873.0
2023-09-21 15:10:00,67.28,67.3,67.22,67.24,39633.0,63.7932,63.8122,63.7364,63.7553,39633.0
2023-09-21 15:15:00,67.25,67.25,67.03,67.03,61712.0,63.7648,63.7648,63.5562,63.5562,61712.0
2023-09-21 15:20:00,67.03,67.12,67.02,67.09,64034.0,63.5562,63.6415,63.5467,63.6131,64034.0
2023-09-21 15:25:00,67.1,67.1,66.93,66.95,163852.0,63.6226,63.6226,63.4614,63.4803,163852.0
2023-09-21 15:30:00,66.95,66.96,66.8,66.87,53338.0,63.4803,63.4898,63.3381,63.4045,53338.0
2023-09-21 15:35:00,66.86,66.98,66.86,66.91,64670.0,63.395,63.5088,63.395,63.4424,64670.0
2023-09-21 15:40:00,66.9,67.06,66.88,67.04,134734.0,63.4329,63.5846,63.414,63.5657,134734.0
2023-09-21 15:45:00,67.05,67.13,67.01,67.06,108697.0,63.5752,63.651,63.5372,63.5846,108697.0
2023-09-21 15:50:00,67.06,67.09,66.94,67.07,192233.0,63.5846,63.6131,63.4709,63.5941,192233.0
2023-09-21 15:55:00,67.08,67.1,66.9,66.91,476810.0,63.6036,63.6226,63.4329,63.4424,476810.0
2023-09-22 09:30:00,66.5,66.68,66.37,66.39,207624.0,63.0537,63.2243,62.9304,62.9494,207624.0
2023-09-22 09:35:00,66.38,66.73,66.38,66.68,58968.0,62.9399,63.2717,62.9399,63.2243,58968.0
2023-09-22 09:40:00,66.69,66.84,66.51,66.53,75818.0,63.2338,63.376,63.0631,63.0821,75818.0
2023-09-22 09:45:00,66.52,66.57,66.36,66.44,54194.0,63.0726,63.12,62.9209,62.9968,54194.0
2023-09-22 09:50:00,66.45,66.45,66.34,66.39,96754.0,63.0063,63.0063,62.902,62.9494,96754.0
2023-09-22 09:55:00,66.41,66.52,66.39,66.51,49348.0,62.9683,63.0726,62.9494,63.0631,49348.0
2023-09-22 10:00:00,66.52,66.61,66.51,66.61,117451.0,63.0726,63.158,63.0631,63.158,117451.0
2023-09-22 10:05:00,66.6,66.79,66.58,66.74,140454.0,63.1485,63.3286,63.1295,63.2812,140454.0
2023-09-22 10:10:00,66.74,66.82,66.7,66.82,111260.0,63.2812,63.3571,63.2433,63.3571,111260.0
2023-09-22 10:15:00,66.82,66.97,66.8,66.97,337719.0,63.3571,63.4993,63.3381,63.4993,337719.0
2023-09-22 10:20:00,66.97,67.34,66.97,67.31,269472.0,63.4993,63.8501,63.4993,63.8217,269472.0
2023-09-22 10:25:00,67.31,67.46,67.26,67.45,220371.0,63.8217,63.9639,63.7743,63.9544,220371.0
2023-09-22 10:30:00,67.45,67.5,67.31,67.45,242635.0,63.9544,64.0018,63.8217,63.9544,242635.0
2023-09-22 10:35:00,67.45,67.6,67.42,67.6,165793.0,63.9544,64.0967,63.926,64.0967,165793.0
2023-09-22 10:40:00,67.61,67.74,67.53,67.73,227891.0,64.1061,64.2294,64.0303,64.2199,227891.0
2023-09-22 10:45:00,67.73,67.86,67.71,67.83,271657.0,64.2199,64.3432,64.201,64.3147,271657.0
2023-09-22 10:50:00,67.83,67.87,67.78,67.83,169040.0,64.3147,64.3527,64.2673,64.3147,169040.0
2023-09-22 10:55:00,67.83,67.96,67.82,67.92,154076.0,64.3147,64.438,64.3053,64.4001,154076.0
2023-09-22 11:00:00,67.91,68.0,67.9,67.91,134593.0,64.3906,64.4759,64.3811,64.3906,134593.0
2023-09-22 11:05:00,67.92,67.92,67.76,67.79,124860.0,64.4001,64.4001,64.2484,64.2768,124860.0
2023-09-22 11:10:00,67.79,67.84,67.76,67.84,114736.0,64.2768,64.3242,64.2484,64.3242,114736.0
2023-09-22 11:15:00,67.84,67.93,67.83,67.88,113411.0,64.3242,64.4096,64.3147,64.3621,113411.0
2023-09-22 11:20:00,67.88,67.99,67.85,67.98,104015.0,64.3621,64.4664,64.3337,64.457,104015.0
2023-09-22 11:25:00,67.98,68.16,67.96,68.14,152075.0,64.457,64.6276,64.438,64.6087,152075.0
2023-09-22 11:30:00,68.15,68.26,68.15,68.26,102654.0,64.6182,64.7225,64.6182,64.7225,102654.0
2023-09-22 11:35:00,68.26,68.39,68.25,68.31,207212.0,64.7225,64.8457,64.713,64.7699,207212.0
2023-09-22 11:40:00,68.31,68.39,68.18,68.2,205545.0,64.7699,64.8457,64.6466,64.6656,205545.0
2023-09-22 11:45:00,68.2,68.27,68.19,68.23,104257.0,64.6656,64.7319,64.6561,64.694,104257.0
2023-09-22 11:50:00,68.23,68.26,68.19,68.23,96150.0,64.694,64.7225,64.6561,64.694,96150.0
2023-09-22 11:55:00,68.23,68.3,68.16,68.24,149302.0,64.694,64.7604,64.6276,64.7035,149302.0
2023-09-22 12:00:00,68.23,68.26,68.08,68.1,70551.0,64.694,64.7225,64.5518,64.5707,70551.0
2023-09-22 12:05:00,68.1,68.12,68.03,68.11,83394.0,64.5707,64.5897,64.5044,64.5802,83394.0
2023-09-22 12:10:00,68.1,68.1,68.02,68.03,70673.0,64.5707,64.5707,64.4949,64.5044,70673.0
2023-09-22 12:15:00,68.04,68.16,68.03,68.15,81732.0,64.5139,64.6276,64.5044,64.6182,81732.0
2023-09-22 12:20:00,68.15,68.23,68.14,68.19,73303.0,64.6182,64.694,64.6087,64.6561,73303.0
2023-09-22 12:25:00,68.19,68.21,68.17,68.2,58645.0,64.6561,64.675,64.6371,64.6656,58645.0
2023-09-22 12:30:00,68.2,68.22,68.11,68.2,66014.0,64.6656,64.6845,64.5802,64.6656,66014.0
2023-09-22 12:35:00,68.2,68.29,68.19,68.28,55665.0,64.6656,64.7509,64.6561,64.7414,55665.0
2023-09-22 12:40:00,68.28,68.3,68.24,68.24,51527.0,64.7414,64.7604,64.7035,64.7035,51527.0
2023-09-22 12:45:00,68.24,68.25,68.18,68.19,60725.0,64.7035,64.713,64.6466,64.6561,60725.0
2023-09-22 12:50:00,68.19,68.19,68.07,68.09,45912.0,64.6561,64.6561,64.5423,64.5613,45912.0
2023-09-22 12:55:00,68.08,68.13,68.07,68.09,76643.0,64.5518,64.5992,64.5423,64.5613,76643.0
2023-09-22 13:00:00,68.08,68.14,68.04,68.13,55911.0,64.5518,64.6087,64.5139,64.5992,55911.0
2023-09-22 13:05:00,68.12,68.19,68.12,68.17,51324.0,64.5897,64.6561,64.5897,64.6371,51324.0
2023-09-22 13:10:00,68.17,68.21,68.12,68.2,63843.0,64.6371,64.675,64.5897,64.6656,63843.0
2023-09-22 13:15:00,68.2,68.2,68.13,68.18,34536.0,64.6656,64.6656,64.5992,64.6466,34536.0
2023-09-22 13:20:00,68.17,68.18,68.04,68.06,68887.0,64.6371,64.6466,64.5139,64.5328,68887.0
2023-09-22 13:25:00,68.05,68.09,68.04,68.07,52662.0,64.5233,64.5613,64.5139,64.5423,52662.0
2023-09-22 13:30:00,68.07,68.07,67.98,68.03,62902.0,64.5423,64.5423,64.457,64.5044,62902.0
2023-09-22 13:35:00,68.04,68.1,68.03,68.09,65284.0,64.5139,64.5707,64.5044,64.5613,65284.0
2023-09-22 13:40:00,68.1,68.1,67.97,67.98,88029.0,64.5707,64.5707,64.4475,64.457,88029.0
2023-09-22 13:45:00,67.98,68.08,67.96,68.02,148458.0,64.457,64.5518,64.438,64.4949,148458.0
2023-09-22 13:50:00,68.0,68.09,67.99,68.08,74658.0,64.4759,64.5613,64.4664,64.5518,74658.0
2023-09-22 13:55:00,68.09,68.09,67.96,67.96,41500.0,64.5613,64.5613,64.438,64.438,41500.0
2023-09-22 14:00:00,67.96,68.01,67.9,67.91,127983.0,64.438,64.4854,64.3811,64.3906,127983.0
2023-09-22 14:05:00,67.9,67.96,67.9,67.91,64608.0,64.3811,64.438,64.3811,64.3906,64608.0
2023-09-22 14:10:00,67.9,67.96,67.88,67.96,55900.0,64.3811,64.438,64.3621,64.438,55900.0
2023-09-22 14:15:00,67.95,67.97,67.84,67.84,34294.0,64.4285,64.4475,64.3242,64.3242,34294.0
2023-09-22 14:20:00,67.85,67.86,67.8,67.83,33759.0,64.3337,64.3432,64.2863,64.3147,33759.0
2023-09-22 14:25:00,67.83,67.84,67.77,67.77,37811.0,64.3147,64.3242,64.2579,64.2579,37811.0
2023-09-22 14:30:00,67.76,67.78,67.73,67.78,42999.0,64.2484,64.2673,64.2199,64.2673,42999.0
2023-09-22 14:35:00,67.77,67.78,67.69,67.75,41661.0,64.2579,64.2673,64.182,64.2389,41661.0
2023-09-22 14:40:00,67.74,67.75,67.69,67.72,87102.0,64.2294,64.2389,64.182,64.2104,87102.0
2023-09-22 14:45:00,67.7,67.77,67.69,67.75,62266.0,64.1915,64.2579,64.182,64.2389,62266.0
2023-09-22 14:50:00,67.75,67.79,67.74,67.78,43174.0,64.2389,64.2768,64.2294,64.2673,43174.0
2023-09-22 14:55:00,67.78,67.81,67.75,67.79,50673.0,64.2673,64.2958,64.2389,64.2768,50673.0
2023-09-22 15:00:00,67.78,67.95,67.77,67.9,51253.0,64.2673,64.4285,64.2579,64.3811,51253.0
2023-09-22 15:05:00,67.89,68.03,67.88,68.03,56007.0,64.3716,64.5044,64.3621,64.5044,56007.0
2023-09-22 15:10:00,68.03,68.16,68.01,68.16,56703.0,64.5044,64.6276,64.4854,64.6276,56703.0
2023-09-22 15:15:00,68.16,68.17,68.01,68.03,73885.0,64.6276,64.6371,64.4854,64.5044,73885.0
2023-09-22 15:20:00,68.03,68.05,67.95,68.02,94922.0,64.5044,64.5233,64.4285,64.4949,94922.0
2023-09-22 15:25:00,68.02,68.02,67.94,67.95,95557.0,64.4949,64.4949,64.419,64.4285,95557.0
2023-09-22 15:30:00,67.95,67.96,67.82,67.88,141774.0,64.4285,64.438,64.3053,64.3621,141774.0
2023-09-22 15:35:00,67.87,67.89,67.83,67.86,131591.0,64.3527,64.3716,64.3147,64.3432,131591.0
2023-09-22 15:40:00,67.86,67.87,67.72,67.75,176082.0,64.3432,64.3527,64.2104,64.2389,176082.0
2023-09-22 15:45:00,67.76,67.79,67.65,67.69,182324.0,64.2484,64.2768,64.1441,64.182,182324.0
2023-09-22 15:50:00,67.68,67.71,67.59,67.7,249841.0,64.1725,64.201,64.0872,64.1915,249841.0
2023-09-22 15:55:00,67.71,67.79,67.67,67.7,457948.0,64.201,64.2768,64.163,64.1915,457948.0
2023-09-25 09:30:00,67.22,67.25,66.93,67.09,133574.0,63.7364,63.7648,63.4614,63.6131,133574.0
2023-09-25 09:35:00,67.09,67.25,66.99,67.07,60715.0,63.6131,63.7648,63.5183,63.5941,60715.0
2023-09-25 09:40:00,67.08,67.2,67.0,67.11,47549.0,63.6036,63.7174,63.5278,63.6321,47549.0
2023-09-25 09:45:00,67.13,67.16,67.08,67.12,87928.0,63.651,63.6795,63.6036,63.6415,87928.0
2023-09-25 09:50:00,67.13,67.14,67.0,67.03,53884.0,63.651,63.6605,63.5278,63.5562,53884.0
2023-09-25 09:55:00,67.04,67.11,66.98,67.11,100301.0,63.5657,63.6321,63.5088,63.6321,100301.0
2023-09-25 10:00:00,67.11,67.21,67.03,67.14,62018.0,63.6321,63.7269,63.5562,63.6605,62018.0
2023-09-25 10:05:00,67.14,67.17,66.94,66.98,90505.0,63.6605,63.6889,63.4709,63.5088,90505.0
2023-09-25 10:10:00,66.98,67.05,66.96,67.0,61220.0,63.5088,63.5752,63.4898,63.5278,61220.0
2023-09-25 10:15:00,67.0,67.04,66.93,66.93,68718.0,63.5278,63.5657,63.4614,63.4614,68718.0
2023-09-25 10:20:00,66.92,66.96,66.81,66.84,113439.0,63.4519,63.4898,63.3476,63.376,113439.0
2023-09-25 10:25:00,66.84,66.89,66.79,66.89,48863.0,63.376,63.4235,63.3286,63.4235,48863.0
2023-09-25 10:30:00,66.87,67.03,66.84,66.99,58795.0,63.4045,63.5562,63.376,63.5183,58795.0
2023-09-25 10:35:00,66.99,67.1,66.99,67.08,57399.0,63.5183,63.6226,63.5183,63.6036,57399.0
2023-09-25 10:40:00,67.09,67.19,67.07,67.18,123274.0,63.6131,63.7079,63.5941,63.6984,123274.0
2023-09-25 10:45:00,67.19,67.21,67.12,67.19,283415.0,63.7079,63.7269,63.6415,63.7079,283415.0
2023-09-25 10:50:00,67.19,67.22,67.12,67.14,85492.0,63.7079,63.7364,63.6415,63.6605,85492.0
2023-09-25 10:55:00,67.13,67.16,67.04,67.05,32715.0,63.651,63.6795,63.5657,63.5752,32715.0
2023-09-25 11:00:00,67.05,67.05,66.91,66.95,28854.0,63.5752,63.5752,63.4424,63.4803,28854.0
2023-09-25 11:05:00,66.95,66.95,66.78,66.83,46318.0,63.4803,63.4803,63.3192,63.3666,46318.0
2023-09-25 11:10:00,66.84,66.86,66.79,66.81,36925.0,63.376,63.395,63.3286,63.3476,36925.0
2023-09-25 11:15:00,66.82,67.03,66.82,67.03,60120.0,63.3571,63.5562,63.3571,63.5562,60120.0
2023-09-25 11:20:00,67.02,67.06,66.97,67.0,19436.0,63.5467,63.5846,63.4993,63.5278,19436.0
2023-09-25 11:25:00,66.99,67.07,66.99,67.02,31732.0,63.5183,63.5941,63.5183,63.5467,31732.0
2023-09-25 11:30:00,67.04,67.05,66.99,66.99,37587.0,63.5657,63.5752,63.5183,63.5183,37587.0
2023-09-25 11:35:00,67.0,67.01,66.88,66.88,24480.0,63.5278,63.5372,63.414,63.414,24480.0
2023-09-25 11:40:00,66.87,66.97,66.85,66.96,32462.0,63.4045,63.4993,63.3855,63.4898,32462.0
2023-09-25 11:45:00,66.96,66.96,66.91,66.92,22183.0,63.4898,63.4898,63.4424,63.4519,22183.0
2023-09-25 11:50:00,66.93,66.95,66.89,66.92,30734.0,63.4614,63.4803,63.4235,63.4519,30734.0
2023-09-25 11:55:00,66.92,66.96,66.91,66.96,42838.0,63.4519,63.4898,63.4424,63.4898,42838.0
2023-09-25 12:00:00,66.96,67.03,66.94,67.0,45479.0,63.4898,63.5562,63.4709,63.5278,45479.0
2023-09-25 12:05:00,67.01,67.06,66.99,67.03,55819.0,63.5372,63.5846,63.5183,63.5562,55819.0
2023-09-25 12:10:00,67.03,67.09,67.0,67.06,43711.0,63.5562,63.6131,63.5278,63.5846,43711.0
2023-09-25 12:15:00,67.06,67.11,67.05,67.1,55641.0,63.5846,63.6321,63.5752,63.6226,55641.0
2023-09-25 12:20:00,67.11,67.18,67.09,67.18,43565.0,63.6321,63.6984,63.6131,63.6984,43565.0
2023-09-25 12:25:00,67.17,67.22,67.15,67.22,53573.0,63.6889,63.7364,63.67,63.7364,53573.0
2023-09-25 12:30:00,67.22,67.27,67.16,67.23,39211.0,63.7364,63.7838,63.6795,63.7458,39211.0
2023-09-25 12:35:00,67.23,67.27,67.22,67.26,73284.0,63.7458,63.7838,63.7364,63.7743,73284.0
2023-09-25 12:40:00,67.26,67.29,67.22,67.23,98025.0,63.7743,63.8027,63.7364,63.7458,98025.0
2023-09-25 12:45:00,67.23,67.26,67.13,67.13,45334.0,63.7458,63.7743,63.651,63.651,45334.0
2023-09-25 12:50:00,67.14,67.15,67.03,67.09,56086.0,63.6605,63.67,63.5562,63.6131,56086.0
2023-09-25 12:55:00,67.09,67.12,67.05,67.12,41049.0,63.6131,63.6415,63.5752,63.6415,41049.0
2023-09-25 13:00:00,67.11,67.12,67.07,67.09,24470.0,63.6321,63.6415,63.5941,63.6131,24470.0
2023-09-25 13:05:00,67.09,67.15,67.08,67.11,37483.0,63.6131,63.67,63.6036,63.6321,37483.0
2023-09-25 13:10:00,67.11,67.16,67.1,67.14,41752.0,63.6321,63.6795,63.6226,63.6605,41752.0
2023-09-25 13:15:00,67.13,67.22,67.11,67.2,89927.0,63.651,63.7364,63.6321,63.7174,89927.0
2023-09-25 13:20:00,67.21,67.22,67.09,67.1,54760.0,63.7269,63.7364,63.6131,63.6226,54760.0
2023-09-25 13:25:00,67.1,67.11,67.06,67.09,48435.0,63.6226,63.6321,63.5846,63.6131,48435.0
2023-09-25 13:30:00,67.09,67.11,67.03,67.11,43067.0,63.6131,63.6321,63.5562,63.6321,43067.0
2023-09-25 13:35:00,67.11,67.19,67.09,67.19,39732.0,63.6321,63.7079,63.6131,63.7079,39732.0
2023-09-25 13:40:00,67.2,67.34,67.19,67.29,72940.0,63.7174,63.8501,63.7079,63.8027,72940.0
2023-09-25 13:45:00,67.28,67.4,67.28,67.39,86176.0,63.7932,63.907,63.7932,63.8975,86176.0
2023-09-25 13:50:00,67.4,67.4,67.35,67.36,69823.0,63.907,63.907,63.8596,63.8691,69823.0
2023-09-25 13:55:00,67.36,67.46,67.35,67.45,48854.0,63.8691,63.9639,63.8596,63.9544,48854.0
2023-09-25 14:00:00,67.46,67.48,67.4,67.44,57676.0,63.9639,63.9829,63.907,63.945,57676.0
2023-09-25 14:05:00,67.43,67.44,67.39,67.39,55459.0,63.9355,63.945,63.8975,63.8975,55459.0
2023-09-25 14:10:00,67.39,67.4,67.34,67.34,38442.0,63.8975,63.907,63.8501,63.8501,38442.0
2023-09-25 14:15:00,67.35,67.39,67.33,67.37,68627.0,63.8596,63.8975,63.8407,63.8786,68627.0
2023-09-25 14:20:00,67.37,67.39,67.31,67.31,42560.0,63.8786,63.8975,63.8217,63.8217,42560.0
2023-09-25 14:25:00,67.3,67.31,67.22,67.27,65590.0,63.8122,63.8217,63.7364,63.7838,65590.0
2023-09-25 14:30:00,67.26,67.29,67.25,67.25,43946.0,63.7743,63.8027,63.7648,63.7648,43946.0
2023-09-25 14:35:00,67.26,67.31,67.25,67.26,51291.0,63.7743,63.8217,63.7648,63.7743,51291.0
2023-09-25 14:40:00,67.26,67.3,67.24,67.27,43886.0,63.7743,63.8122,63.7553,63.7838,43886.0
2023-09-25 14:45:00,67.27,67.33,67.27,67.32,52056.0,63.7838,63.8407,63.7838,63.8312,52056.0
2023-09-25 14:50:00,67.33,67.39,67.31,67.37,60817.0,63.8407,63.8975,63.8217,63.8786,60817.0
2023-09-25 14:55:00,67.37,67.38,67.3,67.31,51697.0,63.8786,63.8881,63.8122,63.8217,51697.0
2023-09-25 15:00:00,67.3,67.31,67.15,67.17,531561.0,63.8122,63.8217,63.67,63.6889,531561.0
2023-09-25 15:05:00,67.16,67.16,67.04,67.05,36845.0,63.6795,63.6795,63.5657,63.5752,36845.0
2023-09-25 15:10:00,67.04,67.1,67.04,67.09,56029.0,63.5657,63.6226,63.5657,63.6131,56029.0
2023-09-25 15:15:00,67.09,67.27,67.08,67.27,72456.0,63.6131,63.7838,63.6036,63.7838,72456.0
2023-09-25 15:20:00,67.27,67.36,67.27,67.28,103678.0,63.7838,63.8691,63.7838,63.7932,103678.0
2023-09-25 15:25:00,67.28,67.3,67.17,67.23,112862.0,63.7932,63.8122,63.6889,63.7458,112862.0
2023-09-25 15:30:00,67.22,67.32,67.19,67.26,96149.0,63.7364,63.8312,63.7079,63.7743,96149.0
2023-09-25 15:35:00,67.27,67.34,67.23,67.34,51253.0,63.7838,63.8501,63.7458,63.8501,51253.0
2023-09-25 15:40:00,67.34,67.42,67.32,67.33,116415.0,63.8501,63.926,63.8312,63.8407,116415.0
2023-09-25 15:45:00,67.33,67.36,67.29,67.33,111057.0,63.8407,63.8691,63.8027,63.8407,111057.0
2023-09-25 15:50:00,67.33,67.45,67.32,67.34,386806.0,63.8407,63.9544,63.8312,63.8501,386806.0
2023-09-25 15:55:00,67.33,67.5,67.32,67.47,343662.0,63.8407,64.0018,63.8312,63.9734,343662.0
2023-09-26 09:30:00,67.12,67.19,66.66,66.69,186760.0,63.6415,63.7079,63.2054,63.2338,186760.0
2023-09-26 09:35:00,66.66,66.83,66.45,66.48,61030.0,63.2054,63.3666,63.0063,63.0347,61030.0
2023-09-26 09:40:00,66.46,66.51,66.28,66.5,42706.0,63.0157,63.0631,62.8451,63.0537,42706.0
2023-09-26 09:45:00,66.49,66.62,66.46,66.51,49861.0,63.0442,63.1674,63.0157,63.0631,49861.0
2023-09-26 09:50:00,66.52,66.78,66.49,66.75,46039.0,63.0726,63.3192,63.0442,63.2907,46039.0
2023-09-26 09:55:00,66.75,66.8,66.69,66.7,28015.0,63.2907,63.3381,63.2338,63.2433,28015.0
2023-09-26 10:00:00,66.7,66.73,66.57,66.57,55174.0,63.2433,63.2717,63.12,63.12,55174.0
2023-09-26 10:05:00,66.57,66.61,66.38,66.4,45351.0,63.12,63.158,62.9399,62.9589,45351.0
2023-09-26 10:10:00,66.4,66.4,66.14,66.15,37041.0,62.9589,62.9589,62.7123,62.7218,37041.0
2023-09-26 10:15:00,66.15,66.16,66.01,66.03,67605.0,62.7218,62.7313,62.5891,62.608,67605.0
2023-09-26 10:20:00,66.01,66.05,65.9,65.91,66682.0,62.5891,62.627,62.4848,62.4942,66682.0
2023-09-26 10:25:00,65.91,66.1,65.87,66.09,71572.0,62.4942,62.6744,62.4563,62.6649,71572.0
2023-09-26 10:30:00,66.1,66.1,65.97,66.03,118070.0,62.6744,62.6744,62.5511,62.608,118070.0
2023-09-26 10:35:00,66.04,66.2,66.03,66.17,93219.0,62.6175,62.7692,62.608,62.7408,93219.0
2023-09-26 10:40:00,66.17,66.3,66.14,66.29,44722.0,62.7408,62.864,62.7123,62.8546,44722.0
2023-09-26 10:45:00,66.3,66.33,66.28,66.28,38252.0,62.864,62.8925,62.8451,62.8451,38252.0
2023-09-26 10:50:00,66.27,66.27,66.18,66.2,28132.0,62.8356,62.8356,62.7503,62.7692,28132.0
2023-09-26 10:55:00,66.2,66.33,66.19,66.31,31989.0,62.7692,62.8925,62.7597,62.8735,31989.0
2023-09-26 11:00:00,66.31,66.34,66.27,66.3,26828.0,62.8735,62.902,62.8356,62.864,26828.0
2023-09-26 11:05:00,66.3,66.31,66.18,66.24,47607.0,62.864,62.8735,62.7503,62.8071,47607.0
2023-09-26 11:10:00,66.24,66.27,66.22,66.26,34619.0,62.8071,62.8356,62.7882,62.8261,34619.0
2023-09-26 11:15:00,66.27,66.31,66.23,66.3,60078.0,62.8356,62.8735,62.7977,62.864,60078.0
2023-09-26 11:20:00,66.31,66.31,66.25,66.28,28664.0,62.8735,62.8735,62.8166,62.8451,28664.0
2023-09-26 11:25:00,66.28,66.31,66.2,66.2,60736.0,62.8451,62.8735,62.7692,62.7692,60736.0
2023-09-26 11:30:00,66.2,66.21,66.05,66.14,48412.0,62.7692,62.7787,62.627,62.7123,48412.0
2023-09-26 11:35:00,66.14,66.14,66.03,66.03,30708.0,62.7123,62.7123,62.608,62.608,30708.0
2023-09-26 11:40:00,66.02,66.02,65.89,65.9,34270.0,62.5985,62.5985,62.4753,62.4848,34270.0
2023-09-26 11:45:00,65.89,65.93,65.82,65.9,37984.0,62.4753,62.5132,62.4089,62.4848,37984.0
2023-09-26 11:50:00,65.92,66.1,65.91,66.01,51819.0,62.5037,62.6744,62.4942,62.5891,51819.0
2023-09-26 11:55:00,66.01,66.1,65.98,66.05,32564.0,62.5891,62.6744,62.5606,62.627,32564.0
2023-09-26 12:00:00,66.04,66.09,66.0,66.01,39488.0,62.6175,62.6649,62.5796,62.5891,39488.0
2023-09-26 12:05:00,66.01,66.15,66.0,66.09,62740.0,62.5891,62.7218,62.5796,62.6649,62740.0
2023-09-26 12:10:00,66.08,66.11,66.02,66.03,47119.0,62.6554,62.6839,62.5985,62.608,47119.0
2023-09-26 12:15:00,66.02,66.08,65.96,66.02,78051.0,62.5985,62.6554,62.5417,62.5985,78051.0
2023-09-26 12:20:00,66.02,66.03,65.93,65.95,31481.0,62.5985,62.608,62.5132,62.5322,31481.0
2023-09-26 12:25:00,65.95,65.98,65.9,65.9,34837.0,62.5322,62.5606,62.4848,62.4848,34837.0
2023-09-26 12:30:00,65.9,65.9,65.85,65.86,70379.0,62.4848,62.4848,62.4374,62.4468,70379.0
2023-09-26 12:35:00,65.87,65.96,65.86,65.91,30207.0,62.4563,62.5417,62.4468,62.4942,30207.0
2023-09-26 12:40:00,65.9,65.91,65.82,65.84,32642.0,62.4848,62.4942,62.4089,62.4279,32642.0
2023-09-26 12:45:00,65.83,65.86,65.81,65.83,28427.0,62.4184,62.4468,62.3994,62.4184,28427.0
2023-09-26 12:50:00,65.83,65.84,65.8,65.81,36906.0,62.4184,62.4279,62.3899,62.3994,36906.0
2023-09-26 12:55:00,65.81,65.85,65.78,65.78,36859.0,62.3994,62.4374,62.371,62.371,36859.0
2023-09-26 13:00:00,65.78,65.92,65.77,65.9,93643.0,62.371,62.5037,62.3615,62.4848,93643.0
2023-09-26 13:05:00,65.9,66.04,65.83,66.03,86397.0,62.4848,62.6175,62.4184,62.608,86397.0
2023-09-26 13:10:00,66.03,66.03,65.96,65.98,59389.0,62.608,62.608,62.5417,62.5606,59389.0
2023-09-26 13:15:00,65.98,66.02,65.91,65.92,49420.0,62.5606,62.5985,62.4942,62.5037,49420.0
2023-09-26 13:20:00,65.92,66.03,65.9,66.02,99334.0,62.5037,62.608,62.4848,62.5985,99334.0
2023-09-26 13:25:00,66.03,66.16,66.02,66.15,181369.0,62.608,62.7313,62.5985,62.7218,181369.0
2023-09-26 13:30:00,66.15,66.23,65.99,66.0,81261.0,62.7218,62.7977,62.5701,62.5796,81261.0
2023-09-26 13:35:00,66.0,66.0,65.85,65.86,50823.0,62.5796,62.5796,62.4374,62.4468,50823.0
2023-09-26 13:40:00,65.86,65.88,65.78,65.84,37331.0,62.4468,62.4658,62.371,62.4279,37331.0
2023-09-26 13:45:00,65.83,65.87,65.81,65.84,44685.0,62.4184,62.4563,62.3994,62.4279,44685.0
2023-09-26 13:50:00,65.84,65.86,65.8,65.84,38923.0,62.4279,62.4468,62.3899,62.4279,38923.0
2023-09-26 13:55:00,65.84,65.88,65.82,65.87,49617.0,62.4279,62.4658,62.4089,62.4563,49617.0
2023-09-26 14:00:00,65.88,65.93,65.85,65.9,53329.0,62.4658,62.5132,62.4374,62.4848,53329.0
2023-09-26 14:05:00,65.9,65.95,65.87,65.9,62681.0,62.4848,62.5322,62.4563,62.4848,62681.0
2023-09-26 14:10:00,65.9,65.93,65.81,65.84,77519.0,62.4848,62.5132,62.3994,62.4279,77519.0
2023-09-26 14:15:00,65.84,65.91,65.83,65.84,69529.0,62.4279,62.4942,62.4184,62.4279,69529.0
2023-09-26 14:20:00,65.84,65.87,65.82,65.83,25597.0,62.4279,62.4563,62.4089,62.4184,25597.0
2023-09-26 14:25:00,65.83,65.84,65.72,65.75,60326.0,62.4184,62.4279,62.3141,62.3425,60326.0
2023-09-26 14:30:00,65.74,65.75,65.62,65.63,46438.0,62.3331,62.3425,62.2193,62.2288,46438.0
2023-09-26 14:35:00,65.62,65.65,65.52,65.53,88733.0,62.2193,62.2477,62.1245,62.1339,88733.0
2023-09-26 14:40:00,65.53,65.55,65.43,65.44,90370.0,62.1339,62.1529,62.0391,62.0486,90370.0
2023-09-26 14:45:00,65.43,65.45,65.4,65.42,44546.0,62.0391,62.0581,62.0107,62.0296,44546.0
2023-09-26 14:50:00,65.42,65.49,65.39,65.45,71244.0,62.0296,62.096,62.0012,62.0581,71244.0
2023-09-26 14:55:00,65.45,65.53,65.44,65.5,87521.0,62.0581,62.1339,62.0486,62.1055,87521.0
2023-09-26 15:00:00,65.51,65.62,65.46,65.58,91071.0,62.115,62.2193,62.0676,62.1813,91071.0
2023-09-26 15:05:00,65.58,65.62,65.55,65.61,66948.0,62.1813,62.2193,62.1529,62.2098,66948.0
2023-09-26 15:10:00,65.6,65.61,65.53,65.55,65791.0,62.2003,62.2098,62.1339,62.1529,65791.0
2023-09-26 15:15:00,65.55,65.56,65.4,65.42,89325.0,62.1529,62.1624,62.0107,62.0296,89325.0
2023-09-26 15:20:00,65.42,65.47,65.4,65.4,106386.0,62.0296,62.077,62.0107,62.0107,106386.0
2023-09-26 15:25:00,65.41,65.44,65.27,65.36,188022.0,62.0202,62.0486,61.8874,61.9727,188022.0
2023-09-26 15:30:00,65.35,65.4,65.29,65.32,91767.0,61.9633,62.0107,61.9064,61.9348,91767.0
2023-09-26 15:35:00,65.31,65.38,65.31,65.38,106567.0,61.9253,61.9917,61.9253,61.9917,106567.0
2023-09-26 15:40:00,65.37,65.51,65.37,65.49,116746.0,61.9822,62.115,61.9822,62.096,116746.0
2023-09-26 15:45:00,65.49,65.49,65.34,65.45,165274.0,62.096,62.096,61.9538,62.0581,165274.0
2023-09-26 15:50:00,65.44,65.49,65.39,65.45,266253.0,62.0486,62.096,62.0012,62.0581,266253.0
2023-09-26 15:55:00,65.46,65.48,65.32,65.34,575187.0,62.0676,62.0865,61.9348,61.9538,575187.0
2023-09-27 09:30:00,64.7,64.99,64.53,64.69,451708.0,61.347,61.6219,61.1858,61.3375,451708.0
2023-09-27 09:35:00,64.7,64.74,63.79,63.81,357029.0,61.347,61.3849,60.4841,60.5031,357029.0
2023-09-27 09:40:00,63.8,64.12,63.6,63.8,197552.0,60.4936,60.797,60.304,60.4936,197552.0
2023-09-27 09:45:00,63.74,63.74,63.19,63.3,154748.0,60.4367,60.4367,59.9152,60.0195,154748.0
2023-09-27 09:50:00,63.29,63.38,62.66,62.85,334653.0,60.01,60.0954,59.4127,59.5928,334653.0
2023-09-27 09:55:00,62.83,63.1,62.77,62.78,209810.0,59.5739,59.8299,59.517,59.5265,209810.0
2023-09-27 10:00:00,62.77,62.88,62.67,62.88,374415.0,59.517,59.6213,59.4222,59.6213,374415.0
2023-09-27 10:05:00,62.87,63.06,62.72,62.77,235379.0,59.6118,59.7919,59.4696,59.517,235379.0
2023-09-27 10:10:00,62.77,62.81,62.52,62.63,255438.0,59.517,59.5549,59.2799,59.3842,255438.0
2023-09-27 10:15:00,62.63,62.67,62.45,62.46,157731.0,59.3842,59.4222,59.2136,59.223,157731.0
2023-09-27 10:20:00,62.46,62.46,62.09,62.12,388593.0,59.223,59.223,58.8722,58.9007,388593.0
2023-09-27 10:25:00,62.12,62.17,61.81,61.84,451045.0,58.9007,58.9481,58.6067,58.6352,451045.0
2023-09-27 10:30:00,61.84,61.89,61.61,61.7,256884.0,58.6352,58.6826,58.4171,58.5024,256884.0
2023-09-27 10:35:00,61.7,61.98,61.7,61.74,241906.0,58.5024,58.7679,58.5024,58.5404,241906.0
2023-09-27 10:40:00,61.74,62.01,61.68,62.0,351142.0,58.5404,58.7964,58.4835,58.7869,351142.0
2023-09-27 10:45:00,61.99,62.2,61.94,61.99,452531.0,58.7774,58.9765,58.73,58.7774,452531.0
2023-09-27 10:50:00,61.99,62.12,61.96,62.0,457571.0,58.7774,58.9007,58.749,58.7869,457571.0
2023-09-27 10:55:00,62.0,62.09,61.73,61.8,337126.0,58.7869,58.8722,58.5309,58.5972,337126.0
2023-09-27 11:00:00,61.79,61.86,61.46,61.61,217537.0,58.5878,58.6541,58.2749,58.4171,217537.0
2023-09-27 11:05:00,61.61,61.75,61.55,61.55,276406.0,58.4171,58.5498,58.3602,58.3602,276406.0
2023-09-27 11:10:00,61.54,61.61,61.32,61.34,321597.0,58.3507,58.4171,58.1421,58.1611,321597.0
2023-09-27 11:15:00,61.34,61.38,61.25,61.35,217093.0,58.1611,58.199,58.0757,58.1706,217093.0
2023-09-27 11:20:00,61.35,61.4,61.13,61.16,266844.0,58.1706,58.218,57.962,57.9904,266844.0
2023-09-27 11:25:00,61.16,61.52,61.12,61.51,191476.0,57.9904,58.3318,57.9525,58.3223,191476.0
2023-09-27 11:30:00,61.52,61.63,61.42,61.52,323724.0,58.3318,58.4361,58.2369,58.3318,323724.0
2023-09-27 11:35:00,61.52,61.52,61.22,61.23,193022.0,58.3318,58.3318,58.0473,58.0568,193022.0
2023-09-27 11:40:00,61.23,61.25,61.12,61.17,170421.0,58.0568,58.0757,57.9525,57.9999,170421.0
2023-09-27 11:45:00,61.17,61.69,61.13,61.65,228444.0,57.9999,58.4929,57.962,58.455,228444.0
2023-09-27 11:50:00,61.65,61.65,61.37,61.48,134560.0,58.455,58.455,58.1895,58.2938,134560.0
2023-09-27 11:55:00,61.48,61.49,61.18,61.18,297834.0,58.2938,58.3033,58.0094,58.0094,297834.0
2023-09-27 12:00:00,61.19,61.34,61.18,61.19,196719.0,58.0189,58.1611,58.0094,58.0189,196719.0
2023-09-27 12:05:00,61.2,61.2,60.82,60.98,257157.0,58.0283,58.0283,57.668,57.8197,257157.0
2023-09-27 12:10:00,60.98,61.04,60.87,60.98,180866.0,57.8197,57.8766,57.7154,57.8197,180866.0
2023-09-27 12:15:00,60.97,60.97,60.68,60.78,169981.0,57.8103,57.8103,57.5353,57.6301,169981.0
2023-09-27 12:20:00,60.79,60.9,60.77,60.9,109107.0,57.6396,57.7439,57.6206,57.7439,109107.0
2023-09-27 12:25:00,60.89,60.93,60.82,60.93,91164.0,57.7344,57.7723,57.668,57.7723,91164.0
2023-09-27 12:30:00,60.93,61.24,60.93,61.18,207185.0,57.7723,58.0663,57.7723,58.0094,207185.0
2023-09-27 12:35:00,61.17,61.17,60.9,60.91,157523.0,57.9999,57.9999,57.7439,57.7534,157523.0
2023-09-27 12:40:00,60.91,60.93,60.75,60.91,136114.0,57.7534,57.7723,57.6017,57.7534,136114.0
2023-09-27 12:45:00,60.91,60.92,60.77,60.86,163146.0,57.7534,57.7628,57.6206,57.706,163146.0
2023-09-27 12:50:00,60.86,61.05,60.82,60.99,187824.0,57.706,57.8861,57.668,57.8292,187824.0
2023-09-27 12:55:00,60.98,61.0,60.62,60.63,220734.0,57.8197,57.8387,57.4784,57.4879,220734.0
2023-09-27 13:00:00,60.63,60.78,60.61,60.73,146030.0,57.4879,57.6301,57.4689,57.5827,146030.0
2023-09-27 13:05:00,60.73,60.78,60.51,60.52,97864.0,57.5827,57.6301,57.3741,57.3836,97864.0
2023-09-27 13:10:00,60.53,60.53,60.32,60.34,186124.0,57.3931,57.3931,57.1939,57.2129,186124.0
2023-09-27 13:15:00,60.34,60.36,60.22,60.28,170101.0,57.2129,57.2319,57.0991,57.156,170101.0
2023-09-27 13:20:00,60.28,60.36,60.2,60.29,222583.0,57.156,57.2319,57.0802,57.1655,222583.0
2023-09-27 13:25:00,60.29,60.34,60.2,60.27,165485.0,57.1655,57.2129,57.0802,57.1465,165485.0
2023-09-27 13:30:00,60.27,60.37,60.19,60.34,122006.0,57.1465,57.2414,57.0707,57.2129,122006.0
2023-09-27 13:35:00,60.34,60.36,60.23,60.26,202397.0,57.2129,57.2319,57.1086,57.1371,202397.0
2023-09-27 13:40:00,60.26,60.31,60.17,60.28,191408.0,57.1371,57.1845,57.0517,57.156,191408.0
2023-09-27 13:45:00,60.28,60.3,60.13,60.19,167909.0,57.156,57.175,57.0138,57.0707,167909.0
2023-09-27 13:50:00,60.19,60.27,60.18,60.25,155596.0,57.0707,57.1465,57.0612,57.1276,155596.0
2023-09-27 13:55:00,60.25,60.36,60.24,60.36,296667.0,57.1276,57.2319,57.1181,57.2319,296667.0
2023-09-27 14:00:00,60.36,60.45,60.28,60.29,296150.0,57.2319,57.3172,57.156,57.1655,296150.0
2023-09-27 14:05:00,60.29,60.37,60.23,60.32,145808.0,57.1655,57.2414,57.1086,57.1939,145808.0
2023-09-27 14:10:00,60.32,60.54,60.28,60.53,122554.0,57.1939,57.4025,57.156,57.3931,122554.0
2023-09-27 14:15:00,60.53,60.6,60.52,60.57,167238.0,57.3931,57.4594,57.3836,57.431,167238.0
2023-09-27 14:20:00,60.57,60.71,60.55,60.7,170944.0,57.431,57.5637,57.412,57.5543,170944.0
2023-09-27 14:25:00,60.7,60.78,60.69,60.77,220860.0,57.5543,57.6301,57.5448,57.6206,220860.0
2023-09-27 14:30:00,60.77,60.91,60.74,60.76,189016.0,57.6206,57.7534,57.5922,57.6111,189016.0
2023-09-27 14:35:00,60.75,60.84,60.68,60.83,107287.0,57.6017,57.687,57.5353,57.6775,107287.0
2023-09-27 14:40:00,60.83,60.84,60.7,60.76,124741.0,57.6775,57.687,57.5543,57.6111,124741.0
2023-09-27 14:45:00,60.77,60.83,60.56,60.58,135813.0,57.6206,57.6775,57.4215,57.4405,135813.0
2023-09-27 14:50:00,60.58,60.66,60.54,60.58,122764.0,57.4405,57.5163,57.4025,57.4405,122764.0
2023-09-27 14:55:00,60.58,60.63,60.53,60.55,84992.0,57.4405,57.4879,57.3931,57.412,84992.0
2023-09-27 15:00:00,60.54,60.55,60.42,60.49,97319.0,57.4025,57.412,57.2888,57.3551,97319.0
2023-09-27 15:05:00,60.48,60.53,60.43,60.48,135857.0,57.3457,57.3931,57.2982,57.3457,135857.0
2023-09-27 15:10:00,60.48,60.49,60.32,60.34,156762.0,57.3457,57.3551,57.1939,57.2129,156762.0
2023-09-27 15:15:00,60.34,60.34,60.17,60.18,144145.0,57.2129,57.2129,57.0517,57.0612,144145.0
2023-09-27 15:20:00,60.18,60.21,60.07,60.08,144356.0,57.0612,57.0896,56.9569,56.9664,144356.0
2023-09-27 15:25:00,60.07,60.12,59.9,59.95,298607.0,56.9569,57.0043,56.7957,56.8431,298607.0
2023-09-27 15:30:00,59.95,59.95,59.66,59.83,504419.0,56.8431,56.8431,56.5681,56.7293,504419.0
2023-09-27 15:35:00,59.83,59.92,59.72,59.72,279588.0,56.7293,56.8147,56.625,56.625,279588.0
2023-09-27 15:40:00,59.72,59.73,59.53,59.73,514432.0,56.625,56.6345,56.4449,56.6345,514432.0
2023-09-27 15:45:00,59.72,59.88,59.63,59.76,535261.0,56.625,56.7767,56.5397,56.663,535261.0
2023-09-27 15:50:00,59.76,60.01,59.75,59.98,775988.0,56.663,56.9,56.6535,56.8716,775988.0
2023-09-27 15:55:00,59.98,60.02,59.92,59.97,1188054.0,56.8716,56.9095,56.8147,56.8621,1188054.0
2023-09-28 09:30:00,60.3,60.7,60.12,60.39,853195.0,57.175,57.5543,57.0043,57.2603,853195.0
2023-09-28 09:35:00,60.39,60.55,59.92,60.02,412840.0,57.2603,57.412,56.8147,56.9095,412840.0
2023-09-28 09:40:00,60.02,60.02,59.67,59.8,393620.0,56.9095,56.9095,56.5776,56.7009,393620.0
2023-09-28 09:45:00,59.8,59.87,59.55,59.57,259689.0,56.7009,56.7673,56.4638,56.4828,259689.0
2023-09-28 09:50:00,59.57,59.58,59.13,59.58,428891.0,56.4828,56.4923,56.0656,56.4923,428891.0
2023-09-28 09:55:00,59.58,59.65,59.37,59.5,538155.0,56.4923,56.5587,56.2932,56.4164,538155.0
2023-09-28 10:00:00,59.5,59.5,59.15,59.21,550179.0,56.4164,56.4164,56.0846,56.1415,550179.0
2023-09-28 10:05:00,59.2,59.25,58.93,58.93,338485.0,56.132,56.1794,55.876,55.876,338485.0
2023-09-28 10:10:00,58.93,59.05,58.79,58.88,376542.0,55.876,55.9898,55.7432,55.8286,376542.0
2023-09-28 10:15:00,58.89,58.95,58.39,58.41,360463.0,55.8381,55.8949,55.364,55.3829,360463.0
2023-09-28 10:20:00,58.39,58.64,58.38,58.48,308954.0,55.364,55.601,55.3545,55.4493,308954.0
2023-09-28 10:25:00,58.48,58.58,58.35,58.37,298053.0,55.4493,55.5441,55.326,55.345,298053.0
2023-09-28 10:30:00,58.37,58.37,57.96,58.07,456855.0,55.345,55.345,54.9562,55.0605,456855.0
2023-09-28 10:35:00,58.06,58.17,57.95,58.0,468160.0,55.0511,55.1554,54.9468,54.9942,468160.0
2023-09-28 10:40:00,58.02,58.13,57.82,58.11,484874.0,55.0131,55.1174,54.8235,55.0985,484874.0
2023-09-28 10:45:00,58.12,58.19,57.73,58.07,536306.0,55.108,55.1743,54.7382,55.0605,536306.0
2023-09-28 10:50:00,58.07,58.32,58.06,58.18,362101.0,55.0605,55.2976,55.0511,55.1648,362101.0
2023-09-28 10:55:00,58.18,58.25,58.02,58.25,279597.0,55.1648,55.2312,55.0131,55.2312,279597.0
2023-09-28 11:00:00,58.24,58.25,57.84,57.89,260817.0,55.2217,55.2312,54.8425,54.8899,260817.0
2023-09-28 11:05:00,57.89,57.93,57.73,57.79,268706.0,54.8899,54.9278,54.7382,54.7951,268706.0
2023-09-28 11:10:00,57.79,57.85,57.64,57.67,304037.0,54.7951,54.852,54.6528,54.6813,304037.0
2023-09-28 11:15:00,57.66,57.84,57.32,57.32,430336.0,54.6718,54.8425,54.3494,54.3494,430336.0
2023-09-28 11:20:00,57.32,57.65,57.32,57.61,352491.0,54.3494,54.6623,54.3494,54.6244,352491.0
2023-09-28 11:25:00,57.62,57.87,57.53,57.81,440413.0,54.6339,54.8709,54.5485,54.814,440413.0
2023-09-28 11:30:00,57.81,58.26,57.81,58.06,378768.0,54.814,55.2407,54.814,55.0511,378768.0
2023-09-28 11:35:00,58.06,58.11,57.95,58.05,204173.0,55.0511,55.0985,54.9468,55.0416,204173.0
2023-09-28 11:40:00,58.05,58.25,58.04,58.13,218773.0,55.0416,55.2312,55.0321,55.1174,218773.0
2023-09-28 11:45:00,58.12,58.2,58.06,58.18,325670.0,55.108,55.1838,55.0511,55.1648,325670.0
2023-09-28 11:50:00,58.17,58.17,57.78,57.88,368121.0,55.1554,55.1554,54.7856,54.8804,368121.0
2023-09-28 11:55:00,57.89,57.94,57.81,57.92,190898.0,54.8899,54.9373,54.814,54.9183,190898.0
2023-09-28 12:00:00,57.91,58.07,57.76,57.85,298103.0,54.9088,55.0605,54.7666,54.852,298103.0
2023-09-28 12:05:00,57.85,57.85,57.64,57.65,149199.0,54.852,54.852,54.6528,54.6623,149199.0
2023-09-28 12:10:00,57.66,57.79,57.51,57.51,196515.0,54.6718,54.7951,54.5296,54.5296,196515.0
2023-09-28 12:15:00,57.52,57.77,57.45,57.68,247565.0,54.5391,54.7761,54.4727,54.6908,247565.0
2023-09-28 12:20:00,57.68,57.68,57.47,57.61,252000.0,54.6908,54.6908,54.4916,54.6244,252000.0
2023-09-28 12:25:00,57.61,57.95,57.57,57.9,283321.0,54.6244,54.9468,54.5865,54.8994,283321.0
2023-09-28 12:30:00,57.9,58.01,57.82,58.0,223330.0,54.8994,55.0037,54.8235,54.9942,223330.0
2023-09-28 12:35:00,58.0,58.01,57.84,57.92,195472.0,54.9942,55.0037,54.8425,54.9183,195472.0
2023-09-28 12:40:00,57.92,57.98,57.81,57.95,201069.0,54.9183,54.9752,54.814,54.9468,201069.0
2023-09-28 12:45:00,57.95,57.96,57.76,57.89,185774.0,54.9468,54.9562,54.7666,54.8899,185774.0
2023-09-28 12:50:00,57.89,57.92,57.74,57.77,179836.0,54.8899,54.9183,54.7477,54.7761,179836.0
2023-09-28 12:55:00,57.77,57.91,57.72,57.76,190524.0,54.7761,54.9088,54.7287,54.7666,190524.0
2023-09-28 13:00:00,57.76,57.84,57.56,57.57,176073.0,54.7666,54.8425,54.577,54.5865,176073.0
2023-09-28 13:05:00,57.56,57.73,57.52,57.67,264895.0,54.577,54.7382,54.5391,54.6813,264895.0
2023-09-28 13:10:00,57.67,57.77,57.61,57.64,187738.0,54.6813,54.7761,54.6244,54.6528,187738.0
2023-09-28 13:15:00,57.65,57.75,57.62,57.71,125990.0,54.6623,54.7571,54.6339,54.7192,125990.0
2023-09-28 13:20:00,57.72,57.82,57.67,57.7,125854.0,54.7287,54.8235,54.6813,54.7097,125854.0
2023-09-28 13:25:00,57.7,57.71,57.52,57.53,155864.0,54.7097,54.7192,54.5391,54.5485,155864.0
2023-09-28 13:30:00,57.53,57.59,57.4,57.4,244187.0,54.5485,54.6054,54.4253,54.4253,244187.0
2023-09-28 13:35:00,57.4,57.71,57.38,57.7,148907.0,54.4253,54.7192,54.4063,54.7097,148907.0
2023-09-28 13:40:00,57.71,57.75,57.64,57.66,148736.0,54.7192,54.7571,54.6528,54.6718,148736.0
2023-09-28 13:45:00,57.67,57.78,57.66,57.72,119247.0,54.6813,54.7856,54.6718,54.7287,119247.0
2023-09-28 13:50:00,57.72,57.73,57.64,57.65,108003.0,54.7287,54.7382,54.6528,54.6623,108003.0
2023-09-28 13:55:00,57.65,57.65,57.53,57.58,102844.0,54.6623,54.6623,54.5485,54.5959,102844.0
2023-09-28 14:00:00,57.59,57.59,57.43,57.48,132412.0,54.6054,54.6054,54.4537,54.5011,132412.0
2023-09-28 14:05:00,57.48,57.63,57.48,57.61,117559.0,54.5011,54.6434,54.5011,54.6244,117559.0
2023-09-28 14:10:00,57.61,57.87,57.6,57.76,189243.0,54.6244,54.8709,54.6149,54.7666,189243.0
2023-09-28 14:15:00,57.76,57.95,57.75,57.82,194249.0,54.7666,54.9468,54.7571,54.8235,194249.0
2023-09-28 14:20:00,57.83,58.0,57.81,57.86,279323.0,54.833,54.9942,54.814,54.8614,279323.0
2023-09-28 14:25:00,57.86,57.9,57.59,57.64,209895.0,54.8614,54.8994,54.6054,54.6528,209895.0
2023-09-28 14:30:00,57.64,57.84,57.58,57.77,225750.0,54.6528,54.8425,54.5959,54.7761,225750.0
2023-09-28 14:35:00,57.77,57.81,57.66,57.69,149691.0,54.7761,54.814,54.6718,54.7002,149691.0
2023-09-28 14:40:00,57.7,57.81,57.68,57.78,133227.0,54.7097,54.814,54.6908,54.7856,133227.0
2023-09-28 14:45:00,57.77,57.84,57.74,57.78,171146.0,54.7761,54.8425,54.7477,54.7856,171146.0
2023-09-28 14:50:00,57.78,57.85,57.75,57.85,143955.0,54.7856,54.852,54.7571,54.852,143955.0
2023-09-28 14:55:00,57.86,57.96,57.85,57.86,141675.0,54.8614,54.9562,54.852,54.8614,141675.0
2023-09-28 15:00:00,57.87,57.9,57.75,57.85,215663.0,54.8709,54.8994,54.7571,54.852,215663.0
2023-09-28 15:05:00,57.85,57.86,57.59,57.61,231790.0,54.852,54.8614,54.6054,54.6244,231790.0
2023-09-28 15:10:00,57.61,57.77,57.61,57.72,238649.0,54.6244,54.7761,54.6244,54.7287,238649.0
2023-09-28 15:15:00,57.72,57.74,57.61,57.67,186057.0,54.7287,54.7477,54.6244,54.6813,186057.0
2023-09-28 15:20:00,57.67,57.73,57.62,57.64,251076.0,54.6813,54.7382,54.6339,54.6528,251076.0
2023-09-28 15:25:00,57.64,57.66,57.47,57.48,245229.0,54.6528,54.6718,54.4916,54.5011,245229.0
2023-09-28 15:30:00,57.48,57.58,57.41,57.46,339940.0,54.5011,54.5959,54.4348,54.4822,339940.0
2023-09-28 15:35:00,57.45,57.51,57.28,57.3,304439.0,54.4727,54.5296,54.3115,54.3305,304439.0
2023-09-28 15:40:00,57.3,57.36,57.21,57.22,509126.0,54.3305,54.3873,54.2451,54.2546,509126.0
2023-09-28 15:45:00,57.22,57.27,57.04,57.1,741120.0,54.2546,54.302,54.0839,54.1408,741120.0
2023-09-28 15:50:00,57.09,57.11,56.98,57.1,987479.0,54.1313,54.1503,54.027,54.1408,987479.0
2023-09-28 15:55:00,57.09,57.15,56.98,57.1,1918315.0,54.1313,54.1882,54.027,54.1408,1918315.0
2023-09-29 09:30:00,57.67,58.26,57.55,58.1,751414.0,54.6813,55.2407,54.5675,55.089,751414.0
2023-09-29 09:35:00,58.12,58.7,58.12,58.48,658862.0,55.108,55.6579,55.108,55.4493,658862.0
2023-09-29 09:40:00,58.45,58.65,58.32,58.64,282471.0,55.4209,55.6105,55.2976,55.601,282471.0
2023-09-29 09:45:00,58.62,58.72,58.48,58.69,295812.0,55.582,55.6769,55.4493,55.6484,295812.0
2023-09-29 09:50:00,58.69,58.76,58.52,58.53,252274.0,55.6484,55.7148,55.4872,55.4967,252274.0
2023-09-29 09:55:00,58.54,58.63,58.29,58.32,188899.0,55.5062,55.5915,55.2691,55.2976,188899.0
2023-09-29 10:00:00,58.32,58.36,58.15,58.19,201486.0,55.2976,55.3355,55.1364,55.1743,201486.0
2023-09-29 10:05:00,58.19,58.19,57.96,58.0,148900.0,55.1743,55.1743,54.9562,54.9942,148900.0
2023-09-29 10:10:00,58.01,58.19,57.95,58.06,270708.0,55.0037,55.1743,54.9468,55.0511,270708.0
2023-09-29 10:15:00,58.06,58.25,57.93,58.01,240646.0,55.0511,55.2312,54.9278,55.0037,240646.0
2023-09-29 10:20:00,57.97,58.0,57.83,57.93,165801.0,54.9657,54.9942,54.833,54.9278,165801.0
2023-09-29 10:25:00,57.92,58.1,57.92,57.99,149898.0,54.9183,55.089,54.9183,54.9847,149898.0
2023-09-29 10:30:00,58.0,58.56,57.99,58.47,157399.0,54.9942,55.5252,54.9847,55.4398,157399.0
2023-09-29 10:35:00,58.48,58.55,58.36,58.48,160886.0,55.4493,55.5157,55.3355,55.4493,160886.0
2023-09-29 10:40:00,58.47,58.57,58.37,58.38,129053.0,55.4398,55.5346,55.345,55.3545,129053.0
2023-09-29 10:45:00,58.38,58.54,58.36,58.39,142306.0,55.3545,55.5062,55.3355,55.364,142306.0
2023-09-29 10:50:00,58.39,58.46,58.33,58.34,132421.0,55.364,55.4303,55.3071,55.3166,132421.0
2023-09-29 10:55:00,58.34,58.34,58.08,58.31,250324.0,55.3166,55.3166,55.07,55.2881,250324.0
2023-09-29 11:00:00,58.31,58.42,58.27,58.36,197998.0,55.2881,55.3924,55.2502,55.3355,197998.0
2023-09-29 11:05:00,58.35,58.35,58.11,58.14,119062.0,55.326,55.326,55.0985,55.1269,119062.0
2023-09-29 11:10:00,58.13,58.34,58.11,58.27,89299.0,55.1174,55.3166,55.0985,55.2502,89299.0
2023-09-29 11:15:00,58.27,58.41,58.27,58.33,87716.0,55.2502,55.3829,55.2502,55.3071,87716.0
2023-09-29 11:20:00,58.33,58.44,58.22,58.23,193904.0,55.3071,55.4114,55.2028,55.2123,193904.0
2023-09-29 11:25:00,58.24,58.35,58.17,58.19,142714.0,55.2217,55.326,55.1554,55.1743,142714.0
2023-09-29 11:30:00,58.19,58.23,57.79,57.86,235025.0,55.1743,55.2123,54.7951,54.8614,235025.0
2023-09-29 11:35:00,57.86,57.86,57.53,57.56,118104.0,54.8614,54.8614,54.5485,54.577,118104.0
2023-09-29 11:40:00,57.56,57.58,57.38,57.58,213427.0,54.577,54.5959,54.4063,54.5959,213427.0
2023-09-29 11:45:00,57.59,57.76,57.59,57.73,85520.0,54.6054,54.7666,54.6054,54.7382,85520.0
2023-09-29 11:50:00,57.75,57.84,57.65,57.78,89602.0,54.7571,54.8425,54.6623,54.7856,89602.0
2023-09-29 11:55:00,57.78,57.82,57.67,57.72,214528.0,54.7856,54.8235,54.6813,54.7287,214528.0
2023-09-29 12:00:00,57.72,57.82,57.55,57.63,139426.0,54.7287,54.8235,54.5675,54.6434,139426.0
2023-09-29 12:05:00,57.64,57.68,57.59,57.65,66573.0,54.6528,54.6908,54.6054,54.6623,66573.0
2023-09-29 12:10:00,57.65,57.67,57.48,57.53,82398.0,54.6623,54.6813,54.5011,54.5485,82398.0
2023-09-29 12:15:00,57.54,57.57,57.48,57.55,69576.0,54.558,54.5865,54.5011,54.5675,69576.0
2023-09-29 12:20:00,57.55,57.6,57.5,57.57,56064.0,54.5675,54.6149,54.5201,54.5865,56064.0
2023-09-29 12:25:00,57.56,57.62,57.55,57.59,51598.0,54.577,54.6339,54.5675,54.6054,51598.0
2023-09-29 12:30:00,57.6,57.64,57.56,57.63,112647.0,54.6149,54.6528,54.577,54.6434,112647.0
2023-09-29 12:35:00,57.63,57.67,57.59,57.62,51500.0,54.6434,54.6813,54.6054,54.6339,51500.0
2023-09-29 12:40:00,57.61,57.66,57.59,57.59,70945.0,54.6244,54.6718,54.6054,54.6054,70945.0
2023-09-29 12:45:00,57.59,57.64,57.53,57.61,205498.0,54.6054,54.6528,54.5485,54.6244,205498.0
2023-09-29 12:50:00,57.61,57.64,57.51,57.55,125286.0,54.6244,54.6528,54.5296,54.5675,125286.0
2023-09-29 12:55:00,57.56,57.65,57.52,57.65,62102.0,54.577,54.6623,54.5391,54.6623,62102.0
2023-09-29 13:00:00,57.65,57.67,57.52,57.57,317559.0,54.6623,54.6813,54.5391,54.5865,317559.0
2023-09-29 13:05:00,57.58,57.6,57.48,57.49,91726.0,54.5959,54.6149,54.5011,54.5106,91726.0
2023-09-29 13:10:00,57.48,57.51,57.4,57.43,86091.0,54.5011,54.5296,54.4253,54.4537,86091.0
2023-09-29 13:15:00,57.44,57.51,57.4,57.44,101311.0,54.4632,54.5296,54.4253,54.4632,101311.0
2023-09-29 13:20:00,57.44,57.44,57.34,57.36,109529.0,54.4632,54.4632,54.3684,54.3873,109529.0
2023-09-29 13:25:00,57.36,57.45,57.31,57.32,215930.0,54.3873,54.4727,54.3399,54.3494,215930.0
2023-09-29 13:30:00,57.32,57.41,57.28,57.29,102574.0,54.3494,54.4348,54.3115,54.321,102574.0
2023-09-29 13:35:00,57.29,57.29,57.23,57.27,115957.0,54.321,54.321,54.2641,54.302,115957.0
2023-09-29 13:40:00,57.27,57.29,57.23,57.24,119090.0,54.302,54.321,54.2641,54.2736,119090.0
2023-09-29 13:45:00,57.25,57.27,57.19,57.2,112750.0,54.283,54.302,54.2262,54.2356,112750.0
2023-09-29 13:50:00,57.2,57.22,57.1,57.1,101254.0,54.2356,54.2546,54.1408,54.1408,101254.0
2023-09-29 13:55:00,57.1,57.13,57.04,57.06,89874.0,54.1408,54.1693,54.0839,54.1029,89874.0
2023-09-29 14:00:00,57.06,57.16,57.05,57.15,78769.0,54.1029,54.1977,54.0934,54.1882,78769.0
2023-09-29 14:05:00,57.14,57.15,57.03,57.04,137929.0,54.1787,54.1882,54.0744,54.0839,137929.0
2023-09-29 14:10:00,57.03,57.07,56.98,57.04,150926.0,54.0744,54.1124,54.027,54.0839,150926.0
2023-09-29 14:15:00,57.04,57.11,57.03,57.1,90490.0,54.0839,54.1503,54.0744,54.1408,90490.0
2023-09-29 14:20:00,57.1,57.14,57.06,57.12,122902.0,54.1408,54.1787,54.1029,54.1598,122902.0
2023-09-29 14:25:00,57.13,57.25,57.12,57.13,218696.0,54.1693,54.283,54.1598,54.1693,218696.0
2023-09-29 14:30:00,57.14,57.22,57.08,57.1,75684.0,54.1787,54.2546,54.1219,54.1408,75684.0
2023-09-29 14:35:00,57.1,57.14,57.05,57.1,61295.0,54.1408,54.1787,54.0934,54.1408,61295.0
2023-09-29 14:40:00,57.1,57.16,57.07,57.15,74552.0,54.1408,54.1977,54.1124,54.1882,74552.0
2023-09-29 14:45:00,57.14,57.2,57.09,57.09,124623.0,54.1787,54.2356,54.1313,54.1313,124623.0
2023-09-29 14:50:00,57.09,57.22,57.09,57.21,191228.0,54.1313,54.2546,54.1313,54.2451,191228.0
2023-09-29 14:55:00,57.22,57.42,57.22,57.35,137594.0,54.2546,54.4442,54.2546,54.3779,137594.0
2023-09-29 15:00:00,57.35,57.44,57.25,57.33,203006.0,54.3779,54.4632,54.283,54.3589,203006.0
2023-09-29 15:05:00,57.34,57.41,57.31,57.36,85623.0,54.3684,54.4348,54.3399,54.3873,85623.0
2023-09-29 15:10:00,57.35,57.4,57.31,57.33,127972.0,54.3779,54.4253,54.3399,54.3589,127972.0
2023-09-29 15:15:00,57.34,57.38,57.29,57.33,132013.0,54.3684,54.4063,54.321,54.3589,132013.0
2023-09-29 15:20:00,57.33,57.34,57.19,57.2,122685.0,54.3589,54.3684,54.2262,54.2356,122685.0
2023-09-29 15:25:00,57.2,57.24,57.16,57.23,100670.0,54.2356,54.2736,54.1977,54.2641,100670.0
2023-09-29 15:30:00,57.23,57.26,57.12,57.14,185813.0,54.2641,54.2925,54.1598,54.1787,185813.0
2023-09-29 15:35:00,57.13,57.29,57.12,57.29,217690.0,54.1693,54.321,54.1598,54.321,217690.0
2023-09-29 15:40:00,57.29,57.33,57.21,57.25,246762.0,54.321,54.3589,54.2451,54.283,246762.0
2023-09-29 15:45:00,57.25,57.31,57.2,57.28,276404.0,54.283,54.3399,54.2356,54.3115,276404.0
2023-09-29 15:50:00,57.28,57.5,57.28,57.39,375383.0,54.3115,54.5201,54.3115,54.4158,375383.0
2023-09-29 15:55:00,57.4,57.41,57.09,57.29,1153430.0,54.4253,54.4348,54.1313,54.321,1153430.0
2023-10-02 09:30:00,56.08,56.38,55.36,55.4,975572.0,53.1737,53.4581,52.491,52.5289,975572.0
2023-10-02 09:35:00,55.4,55.63,55.2,55.4,449791.0,52.5289,52.747,52.3393,52.5289,449791.0
2023-10-02 09:40:00,55.39,55.39,54.84,54.89,507657.0,52.5194,52.5194,51.9979,52.0454,507657.0
2023-10-02 09:45:00,54.89,55.0,54.75,54.87,357093.0,52.0454,52.1497,51.9126,52.0264,357093.0
2023-10-02 09:50:00,54.86,54.91,54.42,54.54,381747.0,52.0169,52.0643,51.5997,51.7135,381747.0
2023-10-02 09:55:00,54.54,54.54,54.06,54.42,591277.0,51.7135,51.7135,51.2584,51.5997,591277.0
2023-10-02 10:00:00,54.41,54.48,54.16,54.23,484847.0,51.5902,51.6566,51.3532,51.4196,484847.0
2023-10-02 10:05:00,54.23,54.23,53.93,53.95,295805.0,51.4196,51.4196,51.1351,51.1541,295805.0
2023-10-02 10:10:00,53.95,53.97,53.51,53.6,619941.0,51.1541,51.173,50.7369,50.8222,619941.0
2023-10-02 10:15:00,53.61,53.65,53.3,53.51,525307.0,50.8317,50.8696,50.5378,50.7369,525307.0
2023-10-02 10:20:00,53.52,53.57,53.12,53.22,554708.0,50.7464,50.7938,50.3671,50.4619,554708.0
2023-10-02 10:25:00,53.2,53.45,52.86,53.08,651714.0,50.4429,50.68,50.1206,50.3292,651714.0
2023-10-02 10:30:00,53.07,53.24,52.79,53.04,865447.0,50.3197,50.4809,50.0542,50.2912,865447.0
2023-10-02 10:35:00,53.04,53.45,52.84,53.34,901332.0,50.2912,50.68,50.1016,50.5757,901332.0
2023-10-02 10:40:00,53.34,53.37,52.78,52.83,753737.0,50.5757,50.6041,50.0447,50.0921,753737.0
2023-10-02 10:45:00,52.83,52.83,52.28,52.47,674194.0,50.0921,50.0921,49.5706,49.7508,674194.0
2023-10-02 10:50:00,52.47,52.5,52.02,52.41,947033.0,49.7508,49.7792,49.3241,49.6939,947033.0
2023-10-02 10:55:00,52.41,52.89,52.33,52.86,722671.0,49.6939,50.149,49.618,50.1206,722671.0
2023-10-02 11:00:00,52.85,52.9,52.41,52.47,506702.0,50.1111,50.1585,49.6939,49.7508,506702.0
2023-10-02 11:05:00,52.49,52.5,52.16,52.34,443170.0,49.7697,49.7792,49.4568,49.6275,443170.0
2023-10-02 11:10:00,52.33,53.05,52.28,53.03,471105.0,49.618,50.3007,49.5706,50.2817,471105.0
2023-10-02 11:15:00,53.03,53.07,52.84,52.89,677315.0,50.2817,50.3197,50.1016,50.149,677315.0
2023-10-02 11:20:00,52.9,52.99,52.65,52.78,464808.0,50.1585,50.2438,49.9214,50.0447,464808.0
2023-10-02 11:25:00,52.78,52.81,52.6,52.61,318296.0,50.0447,50.0731,49.874,49.8835,318296.0
2023-10-02 11:30:00,52.6,52.65,52.42,52.42,390999.0,49.874,49.9214,49.7034,49.7034,390999.0
2023-10-02 11:35:00,52.43,52.43,52.1,52.1,294057.0,49.7128,49.7128,49.3999,49.3999,294057.0
2023-10-02 11:40:00,52.11,52.16,51.81,51.93,540824.0,49.4094,49.4568,49.125,49.2388,540824.0
2023-10-02 11:45:00,51.93,52.1,51.83,51.94,493181.0,49.2388,49.3999,49.1439,49.2482,493181.0
2023-10-02 11:50:00,51.95,52.28,51.9,52.13,484602.0,49.2577,49.5706,49.2103,49.4284,484602.0
2023-10-02 11:55:00,52.14,52.35,52.04,52.3,409492.0,49.4379,49.637,49.3431,49.5896,409492.0
2023-10-02 12:00:00,52.29,52.3,52.09,52.15,310864.0,49.5801,49.5896,49.3905,49.4474,310864.0
2023-10-02 12:05:00,52.16,52.33,52.02,52.33,349591.0,49.4568,49.618,49.3241,49.618,349591.0
2023-10-02 12:10:00,52.33,52.55,52.24,52.24,454271.0,49.618,49.8266,49.5327,49.5327,454271.0
2023-10-02 12:15:00,52.23,52.58,52.23,52.56,207659.0,49.5232,49.8551,49.5232,49.8361,207659.0
2023-10-02 12:20:00,52.57,52.6,52.47,52.54,181651.0,49.8456,49.874,49.7508,49.8171,181651.0
2023-10-02 12:25:00,52.53,52.57,52.18,52.18,208302.0,49.8077,49.8456,49.4758,49.4758,208302.0
2023-10-02 12:30:00,52.17,52.23,52.03,52.15,359193.0,49.4663,49.5232,49.3336,49.4474,359193.0
2023-10-02 12:35:00,52.16,52.19,51.96,52.06,276464.0,49.4568,49.4853,49.2672,49.362,276464.0
2023-10-02 12:40:00,52.06,52.1,51.85,51.86,258267.0,49.362,49.3999,49.1629,49.1724,258267.0
2023-10-02 12:45:00,51.87,52.05,51.83,52.0,254575.0,49.1819,49.3525,49.1439,49.3051,254575.0
2023-10-02 12:50:00,52.01,52.06,51.81,51.82,361897.0,49.3146,49.362,49.125,49.1345,361897.0
2023-10-02 12:55:00,51.82,51.84,51.6,51.61,437434.0,49.1345,49.1534,48.9259,48.9353,437434.0
2023-10-02 13:00:00,51.61,51.8,51.57,51.66,489242.0,48.9353,49.1155,48.8974,48.9827,489242.0
2023-10-02 13:05:00,51.66,51.74,51.6,51.73,364282.0,48.9827,49.0586,48.9259,49.0491,364282.0
2023-10-02 13:10:00,51.73,51.78,51.36,51.41,530940.0,49.0491,49.0965,48.6983,48.7457,530940.0
2023-10-02 13:15:00,51.41,51.41,51.22,51.34,492646.0,48.7457,48.7457,48.5655,48.6793,492646.0
2023-10-02 13:20:00,51.35,51.4,51.06,51.13,651242.0,48.6888,48.7362,48.4138,48.4802,651242.0
2023-10-02 13:25:00,51.12,51.13,50.66,50.7,816504.0,48.4707,48.4802,48.0346,48.0725,816504.0
2023-10-02 13:30:00,50.68,51.02,50.45,50.99,1089534.0,48.0535,48.3759,47.8355,48.3475,1089534.0
2023-10-02 13:35:00,51.0,51.1,50.4,50.63,1002409.0,48.3569,48.4518,47.788,48.0061,1002409.0
2023-10-02 13:40:00,50.64,50.83,50.41,50.77,559267.0,48.0156,48.1958,47.7975,48.1389,559267.0
2023-10-02 13:45:00,50.76,50.81,50.57,50.79,467674.0,48.1294,48.1768,47.9492,48.1578,467674.0
2023-10-02 13:50:00,50.79,50.91,50.7,50.72,440141.0,48.1578,48.2716,48.0725,48.0915,440141.0
2023-10-02 13:55:00,50.72,50.75,50.4,50.47,495897.0,48.0915,48.1199,47.788,47.8544,495897.0
2023-10-02 14:00:00,50.47,50.59,50.18,50.59,670751.0,47.8544,47.9682,47.5794,47.9682,670751.0
2023-10-02 14:05:00,50.59,50.71,50.31,50.52,594873.0,47.9682,48.082,47.7027,47.9018,594873.0
2023-10-02 14:10:00,50.52,50.63,50.4,50.63,528678.0,47.9018,48.0061,47.788,48.0061,528678.0
2023-10-02 14:15:00,50.63,51.01,50.57,50.98,587384.0,48.0061,48.3664,47.9492,48.338,587384.0
2023-10-02 14:20:00,50.98,51.01,50.7,50.88,518192.0,48.338,48.3664,48.0725,48.2432,518192.0
2023-10-02 14:25:00,50.88,50.94,50.62,50.64,296446.0,48.2432,48.3001,47.9966,48.0156,296446.0
2023-10-02 14:30:00,50.63,50.69,50.35,50.6,570629.0,48.0061,48.063,47.7406,47.9777,570629.0
2023-10-02 14:35:00,50.61,50.72,50.44,50.46,404643.0,47.9872,48.0915,47.826,47.8449,404643.0
2023-10-02 14:40:00,50.46,50.55,50.44,50.52,481132.0,47.8449,47.9303,47.826,47.9018,481132.0
2023-10-02 14:45:00,50.52,50.72,50.51,50.72,470402.0,47.9018,48.0915,47.8923,48.0915,470402.0
2023-10-02 14:50:00,50.72,51.18,50.71,51.05,662580.0,48.0915,48.5276,48.082,48.4044,662580.0
2023-10-02 14:55:00,51.05,51.14,50.92,51.1,477255.0,48.4044,48.4897,48.2811,48.4518,477255.0
2023-10-02 15:00:00,51.1,51.3,50.97,51.23,569669.0,48.4518,48.6414,48.3285,48.575,569669.0
2023-10-02 15:05:00,51.23,51.4,51.16,51.33,570005.0,48.575,48.7362,48.5087,48.6698,570005.0
2023-10-02 15:10:00,51.34,51.47,51.17,51.23,563013.0,48.6793,48.8026,48.5181,48.575,563013.0
2023-10-02 15:15:00,51.23,51.37,51.21,51.3,506677.0,48.575,48.7078,48.5561,48.6414,506677.0
2023-10-02 15:20:00,51.3,51.5,51.23,51.29,454915.0,48.6414,48.831,48.575,48.6319,454915.0
2023-10-02 15:25:00,51.3,51.35,51.03,51.04,367800.0,48.6414,48.6888,48.3854,48.3949,367800.0
2023-10-02 15:30:00,51.04,51.43,51.03,51.41,543758.0,48.3949,48.7647,48.3854,48.7457,543758.0
2023-10-02 15:35:00,51.41,51.55,51.24,51.53,653730.0,48.7457,48.8784,48.5845,48.8595,653730.0
2023-10-02 15:40:00,51.52,51.92,51.52,51.89,875304.0,48.85,49.2293,48.85,49.2008,875304.0
2023-10-02 15:45:00,51.89,51.89,51.6,51.64,748629.0,49.2008,49.2008,48.9259,48.9638,748629.0
2023-10-02 15:50:00,51.63,51.97,51.58,51.95,1283698.0,48.9543,49.2767,48.9069,49.2577,1283698.0
2023-10-02 15:55:00,51.95,52.19,51.92,52.15,2442987.0,49.2577,49.4853,49.2293,49.4474,2442987.0
2023-10-03 09:30:00,52.07,52.5,51.58,52.45,1427864.0,49.3715,49.7792,48.9069,49.7318,1427864.0
2023-10-03 09:35:00,52.44,53.11,52.43,52.88,1024837.0,49.7223,50.3576,49.7128,50.1395,1024837.0
2023-10-03 09:40:00,52.85,52.99,52.31,52.97,890433.0,50.1111,50.2438,49.5991,50.2249,890433.0
2023-10-03 09:45:00,52.96,52.97,52.47,52.77,703040.0,50.2154,50.2249,49.7508,50.0352,703040.0
2023-10-03 09:50:00,52.78,52.9,51.84,51.86,745035.0,50.0447,50.1585,49.1534,49.1724,745035.0
2023-10-03 09:55:00,51.84,52.03,51.42,51.83,434845.0,49.1534,49.3336,48.7552,49.1439,434845.0
2023-10-03 10:00:00,51.84,51.84,51.15,51.18,705480.0,49.1534,49.1534,48.4992,48.5276,705480.0
2023-10-03 10:05:00,51.19,51.19,50.76,51.17,709275.0,48.5371,48.5371,48.1294,48.5181,709275.0
2023-10-03 10:10:00,51.18,51.87,51.17,51.66,446361.0,48.5276,49.1819,48.5181,48.9827,446361.0
2023-10-03 10:15:00,51.66,51.94,51.53,51.72,448534.0,48.9827,49.2482,48.8595,49.0396,448534.0
2023-10-03 10:20:00,51.72,51.95,51.58,51.85,432151.0,49.0396,49.2577,48.9069,49.1629,432151.0
2023-10-03 10:25:00,51.84,51.89,51.53,51.61,434566.0,49.1534,49.2008,48.8595,48.9353,434566.0
2023-10-03 10:30:00,51.62,51.76,51.37,51.53,536945.0,48.9448,49.0776,48.7078,48.8595,536945.0
2023-10-03 10:35:00,51.53,51.57,51.26,51.45,558438.0,48.8595,48.8974,48.6035,48.7836,558438.0
2023-10-03 10:40:00,51.45,51.5,51.13,51.16,395991.0,48.7836,48.831,48.4802,48.5087,395991.0
2023-10-03 10:45:00,51.16,51.16,50.79,50.8,350504.0,48.5087,48.5087,48.1578,48.1673,350504.0
2023-10-03 10:50:00,50.8,50.9,50.59,50.8,479373.0,48.1673,48.2621,47.9682,48.1673,479373.0
2023-10-03 10:55:00,50.8,51.44,50.49,51.36,575416.0,48.1673,48.7741,47.8734,48.6983,575416.0
2023-10-03 11:00:00,51.37,51.41,50.99,51.09,322976.0,48.7078,48.7457,48.3475,48.4423,322976.0
2023-10-03 11:05:00,51.09,51.23,51.04,51.06,177252.0,48.4423,48.575,48.3949,48.4138,177252.0
2023-10-03 11:10:00,51.05,51.11,50.87,50.95,308855.0,48.4044,48.4612,48.2337,48.3095,308855.0
2023-10-03 11:15:00,50.94,51.31,50.89,51.3,471847.0,48.3001,48.6509,48.2526,48.6414,471847.0
2023-10-03 11:20:00,51.3,51.5,51.23,51.35,345889.0,48.6414,48.831,48.575,48.6888,345889.0
2023-10-03 11:25:00,51.35,51.61,51.33,51.47,394117.0,48.6888,48.9353,48.6698,48.8026,394117.0
2023-10-03 11:30:00,51.46,51.46,51.11,51.35,460957.0,48.7931,48.7931,48.4612,48.6888,460957.0
2023-10-03 11:35:00,51.36,51.76,51.33,51.72,318167.0,48.6983,49.0776,48.6698,49.0396,318167.0
2023-10-03 11:40:00,51.73,51.86,51.5,51.84,553325.0,49.0491,49.1724,48.831,49.1534,553325.0
2023-10-03 11:45:00,51.85,51.86,51.39,51.44,396522.0,49.1629,49.1724,48.7267,48.7741,396522.0
2023-10-03 11:50:00,51.44,51.72,51.38,51.65,258317.0,48.7741,49.0396,48.7173,48.9733,258317.0
2023-10-03 11:55:00,51.65,51.7,51.5,51.65,205204.0,48.9733,49.0207,48.831,48.9733,205204.0
2023-10-03 12:00:00,51.64,51.81,51.62,51.76,365092.0,48.9638,49.125,48.9448,49.0776,365092.0
2023-10-03 12:05:00,51.76,51.81,51.64,51.64,287295.0,49.0776,49.125,48.9638,48.9638,287295.0
2023-10-03 12:10:00,51.65,51.65,51.37,51.39,345973.0,48.9733,48.9733,48.7078,48.7267,345973.0
2023-10-03 12:15:00,51.4,51.71,51.27,51.64,271901.0,48.7362,49.0302,48.613,48.9638,271901.0
2023-10-03 12:20:00,51.64,51.72,51.5,51.64,171639.0,48.9638,49.0396,48.831,48.9638,171639.0
2023-10-03 12:25:00,51.63,51.9,51.63,51.89,508919.0,48.9543,49.2103,48.9543,49.2008,508919.0
2023-10-03 12:30:00,51.89,51.96,51.65,51.82,474432.0,49.2008,49.2672,48.9733,49.1345,474432.0
2023-10-03 12:35:00,51.83,51.84,51.72,51.79,253533.0,49.1439,49.1534,49.0396,49.106,253533.0
2023-10-03 12:40:00,51.79,51.95,51.56,51.57,328021.0,49.106,49.2577,48.8879,48.8974,328021.0
2023-10-03 12:45:00,51.58,51.88,51.55,51.84,178759.0,48.9069,49.1913,48.8784,49.1534,178759.0
2023-10-03 12:50:00,51.85,51.91,51.6,51.75,408085.0,49.1629,49.2198,48.9259,49.0681,408085.0
2023-10-03 12:55:00,51.75,51.8,51.67,51.71,104922.0,49.0681,49.1155,48.9922,49.0302,104922.0
2023-10-03 13:00:00,51.71,51.97,51.71,51.88,303947.0,49.0302,49.2767,49.0302,49.1913,303947.0
2023-10-03 13:05:00,51.88,52.18,51.85,51.89,356578.0,49.1913,49.4758,49.1629,49.2008,356578.0
2023-10-03 13:10:00,51.88,51.89,51.75,51.77,178867.0,49.1913,49.2008,49.0681,49.087,178867.0
2023-10-03 13:15:00,51.77,51.84,51.6,51.73,200020.0,49.087,49.1534,48.9259,49.0491,200020.0
2023-10-03 13:20:00,51.73,51.88,51.65,51.81,193802.0,49.0491,49.1913,48.9733,49.125,193802.0
2023-10-03 13:25:00,51.8,51.89,51.7,51.8,165119.0,49.1155,49.2008,49.0207,49.1155,165119.0
2023-10-03 13:30:00,51.8,51.97,51.78,51.88,181889.0,49.1155,49.2767,49.0965,49.1913,181889.0
2023-10-03 13:35:00,51.87,52.01,51.74,51.98,191539.0,49.1819,49.3146,49.0586,49.2862,191539.0
2023-10-03 13:40:00,51.98,52.03,51.91,51.98,194099.0,49.2862,49.3336,49.2198,49.2862,194099.0
2023-10-03 13:45:00,51.98,52.0,51.87,51.94,167406.0,49.2862,49.3051,49.1819,49.2482,167406.0
2023-10-03 13:50:00,51.95,52.18,51.94,52.06,278776.0,49.2577,49.4758,49.2482,49.362,278776.0
2023-10-03 13:55:00,52.06,52.11,51.98,52.07,224683.0,49.362,49.4094,49.2862,49.3715,224683.0
2023-10-03 14:00:00,52.09,52.17,51.79,51.83,336542.0,49.3905,49.4663,49.106,49.1439,336542.0
2023-10-03 14:05:00,51.84,51.87,51.73,51.78,166217.0,49.1534,49.1819,49.0491,49.0965,166217.0
2023-10-03 14:10:00,51.78,51.98,51.74,51.91,186019.0,49.0965,49.2862,49.0586,49.2198,186019.0
2023-10-03 14:15:00,51.91,52.05,51.9,52.0,343174.0,49.2198,49.3525,49.2103,49.3051,343174.0
2023-10-03 14:20:00,52.01,52.06,51.97,52.03,264437.0,49.3146,49.362,49.2767,49.3336,264437.0
2023-10-03 14:25:00,52.05,52.14,52.01,52.08,362907.0,49.3525,49.4379,49.3146,49.381,362907.0
2023-10-03 14:30:00,52.08,52.08,51.99,52.07,229200.0,49.381,49.381,49.2956,49.3715,229200.0
2023-10-03 14:35:00,52.07,52.3,52.04,52.29,287764.0,49.3715,49.5896,49.3431,49.5801,287764.0
2023-10-03 14:40:00,52.29,52.45,52.24,52.41,460153.0,49.5801,49.7318,49.5327,49.6939,460153.0
2023-10-03 14:45:00,52.4,52.41,52.24,52.38,191286.0,49.6844,49.6939,49.5327,49.6654,191286.0
2023-10-03 14:50:00,52.37,52.56,52.36,52.55,243060.0,49.6559,49.8361,49.6465,49.8266,243060.0
2023-10-03 14:55:00,52.55,52.6,52.41,52.45,336516.0,49.8266,49.874,49.6939,49.7318,336516.0
2023-10-03 15:00:00,52.45,52.74,52.28,52.62,353260.0,49.7318,50.0068,49.5706,49.893,353260.0
2023-10-03 15:05:00,52.62,52.66,52.48,52.65,297814.0,49.893,49.9309,49.7602,49.9214,297814.0
2023-10-03 15:10:00,52.64,52.66,52.47,52.51,231854.0,49.912,49.9309,49.7508,49.7887,231854.0
2023-10-03 15:15:00,52.51,52.58,52.44,52.53,240631.0,49.7887,49.8551,49.7223,49.8077,240631.0
2023-10-03 15:20:00,52.52,52.83,52.52,52.8,254014.0,49.7982,50.0921,49.7982,50.0637,254014.0
2023-10-03 15:25:00,52.8,52.84,52.66,52.69,300698.0,50.0637,50.1016,49.9309,49.9594,300698.0
2023-10-03 15:30:00,52.69,52.73,52.56,52.6,260243.0,49.9594,49.9973,49.8361,49.874,260243.0
2023-10-03 15:35:00,52.6,52.67,52.54,52.55,367242.0,49.874,49.9404,49.8171,49.8266,367242.0
2023-10-03 15:40:00,52.55,52.69,52.46,52.65,357054.0,49.8266,49.9594,49.7413,49.9214,357054.0
2023-10-03 15:45:00,52.65,52.68,52.55,52.66,404388.0,49.9214,49.9499,49.8266,49.9309,404388.0
2023-10-03 15:50:00,52.67,52.82,52.63,52.68,553938.0,49.9404,50.0826,49.9025,49.9499,553938.0
2023-10-03 15:55:00,52.68,52.84,52.65,52.82,1165770.0,49.9499,50.1016,49.9214,50.0826,1165770.0
2023-10-04 09:30:00,53.71,53.95,53.05,53.23,1103761.0,50.9265,51.1541,50.3007,50.4714,1103761.0
2023-10-04 09:35:00,53.25,53.55,52.96,53.01,759097.0,50.4903,50.7748,50.2154,50.2628,759097.0
2023-10-04 09:40:00,52.98,53.29,52.78,52.81,322978.0,50.2343,50.5283,50.0447,50.0731,322978.0
2023-10-04 09:45:00,52.83,52.95,52.43,52.58,317177.0,50.0921,50.2059,49.7128,49.8551,317177.0
2023-10-04 09:50:00,52.57,53.22,52.55,52.97,360159.0,49.8456,50.4619,49.8266,50.2249,360159.0
2023-10-04 09:55:00,52.96,53.24,52.84,53.2,363666.0,50.2154,50.4809,50.1016,50.4429,363666.0
2023-10-04 10:00:00,53.2,53.23,52.63,52.71,321239.0,50.4429,50.4714,49.9025,49.9783,321239.0
2023-10-04 10:05:00,52.72,52.74,52.35,52.44,286414.0,49.9878,50.0068,49.637,49.7223,286414.0
2023-10-04 10:10:00,52.43,52.52,52.25,52.41,251378.0,49.7128,49.7982,49.5422,49.6939,251378.0
2023-10-04 10:15:00,52.41,52.43,52.16,52.24,178331.0,49.6939,49.7128,49.4568,49.5327,178331.0
2023-10-04 10:20:00,52.23,52.27,51.97,52.03,176513.0,49.5232,49.5611,49.2767,49.3336,176513.0
2023-10-04 10:25:00,52.04,52.07,51.88,51.97,366343.0,49.3431,49.3715,49.1913,49.2767,366343.0
2023-10-04 10:30:00,51.97,52.09,51.82,51.85,369610.0,49.2767,49.3905,49.1345,49.1629,369610.0
2023-10-04 10:35:00,51.84,51.92,51.7,51.74,190669.0,49.1534,49.2293,49.0207,49.0586,190669.0
2023-10-04 10:40:00,51.75,51.76,51.51,51.54,157689.0,49.0681,49.0776,48.8405,48.869,157689.0
2023-10-04 10:45:00,51.55,51.59,51.26,51.26,292317.0,48.8784,48.9164,48.6035,48.6035,292317.0
2023-10-04 10:50:00,51.25,51.35,51.15,51.25,249743.0,48.594,48.6888,48.4992,48.594,249743.0
2023-10-04 10:55:00,51.25,51.34,51.04,51.18,441437.0,48.594,48.6793,48.3949,48.5276,441437.0
2023-10-04 11:00:00,51.18,51.21,50.93,50.98,329490.0,48.5276,48.5561,48.2906,48.338,329490.0
2023-10-04 11:05:00,50.98,51.25,50.95,51.2,450294.0,48.338,48.594,48.3095,48.5466,450294.0
2023-10-04 11:10:00,51.2,51.21,50.85,50.95,426036.0,48.5466,48.5561,48.2147,48.3095,426036.0
2023-10-04 11:15:00,50.95,51.04,50.92,50.99,341564.0,48.3095,48.3949,48.2811,48.3475,341564.0
2023-10-04 11:20:00,50.99,51.02,50.76,50.9,263648.0,48.3475,48.3759,48.1294,48.2621,263648.0
2023-10-04 11:25:00,50.9,51.1,50.84,50.93,389460.0,48.2621,48.4518,48.2052,48.2906,389460.0
2023-10-04 11:30:00,50.93,51.1,50.89,51.06,229707.0,48.2906,48.4518,48.2526,48.4138,229707.0
2023-10-04 11:35:00,51.06,51.07,50.85,50.87,198174.0,48.4138,48.4233,48.2147,48.2337,198174.0
2023-10-04 11:40:00,50.86,51.03,50.86,51.01,349901.0,48.2242,48.3854,48.2242,48.3664,349901.0
2023-10-04 11:45:00,51.02,51.4,50.97,51.15,367953.0,48.3759,48.7362,48.3285,48.4992,367953.0
2023-10-04 11:50:00,51.14,51.39,51.13,51.17,211803.0,48.4897,48.7267,48.4802,48.5181,211803.0
2023-10-04 11:55:00,51.17,51.41,51.15,51.37,209452.0,48.5181,48.7457,48.4992,48.7078,209452.0
2023-10-04 12:00:00,51.38,51.79,51.37,51.45,490725.0,48.7173,49.106,48.7078,48.7836,490725.0
2023-10-04 12:05:00,51.44,51.52,51.31,51.43,141053.0,48.7741,48.85,48.6509,48.7647,141053.0
2023-10-04 12:10:00,51.44,51.55,51.34,51.48,245966.0,48.7741,48.8784,48.6793,48.8121,245966.0
2023-10-04 12:15:00,51.48,51.5,51.34,51.5,235356.0,48.8121,48.831,48.6793,48.831,235356.0
2023-10-04 12:20:00,51.5,51.58,51.42,51.56,250554.0,48.831,48.9069,48.7552,48.8879,250554.0
2023-10-04 12:25:00,51.56,51.62,51.46,51.55,311652.0,48.8879,48.9448,48.7931,48.8784,311652.0
2023-10-04 12:30:00,51.55,51.61,51.49,51.55,283082.0,48.8784,48.9353,48.8216,48.8784,283082.0
2023-10-04 12:35:00,51.55,51.73,51.53,51.58,235575.0,48.8784,49.0491,48.8595,48.9069,235575.0
2023-10-04 12:40:00,51.59,51.61,51.29,51.38,188588.0,48.9164,48.9353,48.6319,48.7173,188588.0
2023-10-04 12:45:00,51.38,51.41,51.15,51.19,120766.0,48.7173,48.7457,48.4992,48.5371,120766.0
2023-10-04 12:50:00,51.19,51.27,51.04,51.06,129369.0,48.5371,48.613,48.3949,48.4138,129369.0
2023-10-04 12:55:00,51.07,51.1,51.0,51.01,76245.0,48.4233,48.4518,48.3569,48.3664,76245.0
2023-10-04 13:00:00,51.02,51.15,50.84,50.94,162597.0,48.3759,48.4992,48.2052,48.3001,162597.0
2023-10-04 13:05:00,50.94,50.98,50.81,50.91,144282.0,48.3001,48.338,48.1768,48.2716,144282.0
2023-10-04 13:10:00,50.91,50.96,50.83,50.91,151014.0,48.2716,48.319,48.1958,48.2716,151014.0
2023-10-04 13:15:00,50.91,51.01,50.8,50.88,239223.0,48.2716,48.3664,48.1673,48.2432,239223.0
2023-10-04 13:20:00,50.89,51.0,50.73,50.8,304956.0,48.2526,48.3569,48.1009,48.1673,304956.0
2023-10-04 13:25:00,50.8,50.8,50.54,50.61,237705.0,48.1673,48.1673,47.9208,47.9872,237705.0
2023-10-04 13:30:00,50.62,50.82,50.55,50.68,304198.0,47.9966,48.1863,47.9303,48.0535,304198.0
2023-10-04 13:35:00,50.69,50.76,50.56,50.62,277649.0,48.063,48.1294,47.9398,47.9966,277649.0
2023-10-04 13:40:00,50.63,50.79,50.61,50.78,307589.0,48.0061,48.1578,47.9872,48.1483,307589.0
2023-10-04 13:45:00,50.78,50.84,50.71,50.72,197715.0,48.1483,48.2052,48.082,48.0915,197715.0
2023-10-04 13:50:00,50.71,50.74,50.66,50.72,118147.0,48.082,48.1104,48.0346,48.0915,118147.0
2023-10-04 13:55:00,50.73,50.8,50.71,50.79,152967.0,48.1009,48.1673,48.082,48.1578,152967.0
2023-10-04 14:00:00,50.8,50.95,50.79,50.83,256550.0,48.1673,48.3095,48.1578,48.1958,256550.0
2023-10-04 14:05:00,50.82,50.9,50.8,50.84,142577.0,48.1863,48.2621,48.1673,48.2052,142577.0
2023-10-04 14:10:00,50.84,50.91,50.82,50.85,123295.0,48.2052,48.2716,48.1863,48.2147,123295.0
2023-10-04 14:15:00,50.85,50.85,50.75,50.82,182262.0,48.2147,48.2147,48.1199,48.1863,182262.0
2023-10-04 14:20:00,50.81,50.85,50.63,50.65,184442.0,48.1768,48.2147,48.0061,48.0251,184442.0
2023-10-04 14:25:00,50.64,50.71,50.6,50.61,207125.0,48.0156,48.082,47.9777,47.9872,207125.0
2023-10-04 14:30:00,50.61,50.89,50.6,50.78,181891.0,47.9872,48.2526,47.9777,48.1483,181891.0
2023-10-04 14:35:00,50.78,50.86,50.74,50.83,149121.0,48.1483,48.2242,48.1104,48.1958,149121.0
2023-10-04 14:40:00,50.82,50.85,50.75,50.79,142141.0,48.1863,48.2147,48.1199,48.1578,142141.0
2023-10-04 14:45:00,50.79,50.84,50.72,50.77,206612.0,48.1578,48.2052,48.0915,48.1389,206612.0
2023-10-04 14:50:00,50.76,50.94,50.75,50.9,272060.0,48.1294,48.3001,48.1199,48.2621,272060.0
2023-10-04 14:55:00,50.9,51.0,50.86,50.94,276279.0,48.2621,48.3569,48.2242,48.3001,276279.0
2023-10-04 15:00:00,50.93,50.93,50.76,50.88,289175.0,48.2906,48.2906,48.1294,48.2432,289175.0
2023-10-04 15:05:00,50.88,51.0,50.87,50.96,264843.0,48.2432,48.3569,48.2337,48.319,264843.0
2023-10-04 15:10:00,50.96,51.12,50.87,50.92,268344.0,48.319,48.4707,48.2337,48.2811,268344.0
2023-10-04 15:15:00,50.93,51.01,50.91,50.94,233058.0,48.2906,48.3664,48.2716,48.3001,233058.0
2023-10-04 15:20:00,50.94,51.0,50.87,50.9,277481.0,48.3001,48.3569,48.2337,48.2621,277481.0
2023-10-04 15:25:00,50.89,50.95,50.86,50.88,221360.0,48.2526,48.3095,48.2242,48.2432,221360.0
2023-10-04 15:30:00,50.88,51.0,50.81,50.99,327992.0,48.2432,48.3569,48.1768,48.3475,327992.0
2023-10-04 15:35:00,51.0,51.02,50.81,50.83,246052.0,48.3569,48.3759,48.1768,48.1958,246052.0
2023-10-04 15:40:00,50.83,50.85,50.75,50.76,458567.0,48.1958,48.2147,48.1199,48.1294,458567.0
2023-10-04 15:45:00,50.76,50.81,50.71,50.73,555977.0,48.1294,48.1768,48.082,48.1009,555977.0
2023-10-04 15:50:00,50.72,50.74,50.59,50.73,639688.0,48.0915,48.1104,47.9682,48.1009,639688.0
2023-10-04 15:55:00,50.72,50.73,50.6,50.61,1248902.0,48.0915,48.1009,47.9777,47.9872,1248902.0
2023-10-05 09:30:00,49.81,50.13,49.43,49.45,807875.0,47.2286,47.532,46.8683,46.8873,807875.0
2023-10-05 09:35:00,49.44,49.68,49.23,49.51,383223.0,46.8778,47.1054,46.6787,46.9442,383223.0
2023-10-05 09:40:00,49.5,49.62,48.98,49.01,603266.0,46.9347,47.0485,46.4416,46.4701,603266.0
2023-10-05 09:45:00,49.03,49.14,48.83,48.87,573843.0,46.489,46.5933,46.2994,46.3373,573843.0
2023-10-05 09:50:00,48.87,49.32,48.82,49.3,571330.0,46.3373,46.764,46.2899,46.7451,571330.0
2023-10-05 09:55:00,49.31,49.48,49.14,49.21,433319.0,46.7545,46.9157,46.5933,46.6597,433319.0
2023-10-05 10:00:00,49.21,49.4,49.21,49.36,325560.0,46.6597,46.8399,46.6597,46.8019,325560.0
2023-10-05 10:05:00,49.36,49.37,49.09,49.2,311844.0,46.8019,46.8114,46.5459,46.6502,311844.0
2023-10-05 10:10:00,49.2,49.45,49.17,49.41,326149.0,46.6502,46.8873,46.6218,46.8493,326149.0
2023-10-05 10:15:00,49.41,49.46,49.22,49.36,301654.0,46.8493,46.8968,46.6692,46.8019,301654.0
2023-10-05 10:20:00,49.37,49.38,48.96,49.07,373592.0,46.8114,46.8209,46.4227,46.527,373592.0
2023-10-05 10:25:00,49.08,49.13,48.81,48.84,259614.0,46.5365,46.5839,46.2804,46.3089,259614.0
2023-10-05 10:30:00,48.85,48.93,48.7,48.9,433290.0,46.3184,46.3942,46.1761,46.3658,433290.0
2023-10-05 10:35:00,48.9,48.91,48.69,48.7,549203.0,46.3658,46.3753,46.1667,46.1761,549203.0
2023-10-05 10:40:00,48.7,48.82,48.67,48.82,403336.0,46.1761,46.2899,46.1477,46.2899,403336.0
2023-10-05 10:45:00,48.8,48.96,48.79,48.9,298893.0,46.271,46.4227,46.2615,46.3658,298893.0
2023-10-05 10:50:00,48.9,49.0,48.83,48.86,474066.0,46.3658,46.4606,46.2994,46.3279,474066.0
2023-10-05 10:55:00,48.86,48.94,48.7,48.77,303539.0,46.3279,46.4037,46.1761,46.2425,303539.0
2023-10-05 11:00:00,48.76,48.78,48.58,48.6,338817.0,46.233,46.252,46.0624,46.0813,338817.0
2023-10-05 11:05:00,48.6,48.62,48.37,48.5,430846.0,46.0813,46.1003,45.8632,45.9865,430846.0
2023-10-05 11:10:00,48.49,48.72,48.47,48.69,314931.0,45.977,46.1951,45.9581,46.1667,314931.0
2023-10-05 11:15:00,48.7,48.72,48.52,48.54,269320.0,46.1761,46.1951,46.0055,46.0244,269320.0
2023-10-05 11:20:00,48.53,48.64,48.48,48.6,257024.0,46.015,46.1193,45.9675,46.0813,257024.0
2023-10-05 11:25:00,48.59,48.59,48.23,48.38,373504.0,46.0718,46.0718,45.7305,45.8727,373504.0
2023-10-05 11:30:00,48.39,48.5,48.34,48.43,287816.0,45.8822,45.9865,45.8348,45.9201,287816.0
2023-10-05 11:35:00,48.42,48.51,48.34,48.48,295801.0,45.9107,45.996,45.8348,45.9675,295801.0
2023-10-05 11:40:00,48.48,48.59,48.45,48.51,267765.0,45.9675,46.0718,45.9391,45.996,267765.0
2023-10-05 11:45:00,48.5,48.72,48.42,48.7,207295.0,45.9865,46.1951,45.9107,46.1761,207295.0
2023-10-05 11:50:00,48.69,48.77,48.62,48.73,215547.0,46.1667,46.2425,46.1003,46.2046,215547.0
2023-10-05 11:55:00,48.73,48.75,48.55,48.59,180457.0,46.2046,46.2236,46.0339,46.0718,180457.0
2023-10-05 12:00:00,48.58,48.58,48.43,48.55,175472.0,46.0624,46.0624,45.9201,46.0339,175472.0
2023-10-05 12:05:00,48.55,48.69,48.51,48.65,232545.0,46.0339,46.1667,45.996,46.1287,232545.0
2023-10-05 12:10:00,48.64,48.72,48.61,48.62,202249.0,46.1193,46.1951,46.0908,46.1003,202249.0
2023-10-05 12:15:00,48.62,48.7,48.51,48.66,157348.0,46.1003,46.1761,45.996,46.1382,157348.0
2023-10-05 12:20:00,48.67,48.79,48.57,48.63,200946.0,46.1477,46.2615,46.0529,46.1098,200946.0
2023-10-05 12:25:00,48.63,48.76,48.62,48.7,211761.0,46.1098,46.233,46.1003,46.1761,211761.0
2023-10-05 12:30:00,48.7,48.86,48.69,48.8,316305.0,46.1761,46.3279,46.1667,46.271,316305.0
2023-10-05 12:35:00,48.8,48.82,48.72,48.73,210827.0,46.271,46.2899,46.1951,46.2046,210827.0
2023-10-05 12:40:00,48.73,48.88,48.68,48.88,722926.0,46.2046,46.3468,46.1572,46.3468,722926.0
2023-10-05 12:45:00,48.88,49.1,48.88,48.93,245301.0,46.3468,46.5554,46.3468,46.3942,245301.0
2023-10-05 12:50:00,48.93,48.99,48.84,48.94,157270.0,46.3942,46.4511,46.3089,46.4037,157270.0
2023-10-05 12:55:00,48.94,49.05,48.91,48.98,172870.0,46.4037,46.508,46.3753,46.4416,172870.0
2023-10-05 13:00:00,48.98,49.03,48.82,48.83,286392.0,46.4416,46.489,46.2899,46.2994,286392.0
2023-10-05 13:05:00,48.82,48.85,48.71,48.76,340712.0,46.2899,46.3184,46.1856,46.233,340712.0
2023-10-05 13:10:00,48.76,48.87,48.75,48.87,217740.0,46.233,46.3373,46.2236,46.3373,217740.0
2023-10-05 13:15:00,48.87,48.94,48.77,48.92,199669.0,46.3373,46.4037,46.2425,46.3847,199669.0
2023-10-05 13:20:00,48.93,49.01,48.88,48.94,265411.0,46.3942,46.4701,46.3468,46.4037,265411.0
2023-10-05 13:25:00,48.95,49.01,48.89,49.0,232589.0,46.4132,46.4701,46.3563,46.4606,232589.0
2023-10-05 13:30:00,49.0,49.17,48.95,49.13,176902.0,46.4606,46.6218,46.4132,46.5839,176902.0
2023-10-05 13:35:00,49.13,49.2,49.06,49.08,257268.0,46.5839,46.6502,46.5175,46.5365,257268.0
2023-10-05 13:40:00,49.08,49.18,49.05,49.07,216738.0,46.5365,46.6313,46.508,46.527,216738.0
2023-10-05 13:45:00,49.07,49.14,49.01,49.11,210816.0,46.527,46.5933,46.4701,46.5649,210816.0
2023-10-05 13:50:00,49.11,49.18,49.08,49.09,145251.0,46.5649,46.6313,46.5365,46.5459,145251.0
2023-10-05 13:55:00,49.09,49.21,49.07,49.19,112876.0,46.5459,46.6597,46.527,46.6408,112876.0
2023-10-05 14:00:00,49.19,49.35,49.19,49.2,189885.0,46.6408,46.7925,46.6408,46.6502,189885.0
2023-10-05 14:05:00,49.2,49.33,49.09,49.3,259767.0,46.6502,46.7735,46.5459,46.7451,259767.0
2023-10-05 14:10:00,49.3,49.42,49.26,49.3,418718.0,46.7451,46.8588,46.7071,46.7451,418718.0
2023-10-05 14:15:00,49.3,49.35,49.27,49.32,105252.0,46.7451,46.7925,46.7166,46.764,105252.0
2023-10-05 14:20:00,49.33,49.4,49.27,49.29,147622.0,46.7735,46.8399,46.7166,46.7356,147622.0
2023-10-05 14:25:00,49.3,49.51,49.29,49.47,175747.0,46.7451,46.9442,46.7356,46.9062,175747.0
2023-10-05 14:30:00,49.47,49.6,49.44,49.6,204928.0,46.9062,47.0295,46.8778,47.0295,204928.0
2023-10-05 14:35:00,49.59,49.7,49.57,49.62,196142.0,47.02,47.1243,47.0011,47.0485,196142.0
2023-10-05 14:40:00,49.62,49.69,49.57,49.61,140383.0,47.0485,47.1148,47.0011,47.039,140383.0
2023-10-05 14:45:00,49.6,49.64,49.54,49.58,284475.0,47.0295,47.0674,46.9726,47.0105,284475.0
2023-10-05 14:50:00,49.58,49.7,49.57,49.6,268130.0,47.0105,47.1243,47.0011,47.0295,268130.0
2023-10-05 14:55:00,49.61,49.61,49.53,49.54,152155.0,47.039,47.039,46.9631,46.9726,152155.0
2023-10-05 15:00:00,49.54,49.54,49.39,49.46,315089.0,46.9726,46.9726,46.8304,46.8968,315089.0
2023-10-05 15:05:00,49.46,49.64,49.41,49.63,307228.0,46.8968,47.0674,46.8493,47.0579,307228.0
2023-10-05 15:10:00,49.63,49.63,49.44,49.49,221393.0,47.0579,47.0579,46.8778,46.9252,221393.0
2023-10-05 15:15:00,49.49,49.58,49.43,49.5,188886.0,46.9252,47.0105,46.8683,46.9347,188886.0
2023-10-05 15:20:00,49.5,49.56,49.48,49.54,245459.0,46.9347,46.9916,46.9157,46.9726,245459.0
2023-10-05 15:25:00,49.53,49.72,49.52,49.66,265394.0,46.9631,47.1433,46.9536,47.0864,265394.0
2023-10-05 15:30:00,49.67,49.81,49.66,49.7,282680.0,47.0959,47.2286,47.0864,47.1243,282680.0
2023-10-05 15:35:00,49.71,49.79,49.7,49.75,280640.0,47.1338,47.2097,47.1243,47.1717,280640.0
2023-10-05 15:40:00,49.75,49.76,49.47,49.47,386025.0,47.1717,47.1812,46.9062,46.9062,386025.0
2023-10-05 15:45:00,49.47,49.55,49.4,49.47,333518.0,46.9062,46.9821,46.8399,46.9062,333518.0
2023-10-05 15:50:00,49.46,49.54,49.37,49.53,462045.0,46.8968,46.9726,46.8114,46.9631,462045.0
2023-10-05 15:55:00,49.53,49.53,49.4,49.46,946384.0,46.9631,46.9631,46.8399,46.8968,946384.0
2023-10-06 09:30:00,49.05,49.06,48.46,48.7,477070.0,46.508,46.5175,45.9486,46.1761,477070.0
2023-10-06 09:35:00,48.67,48.67,48.15,48.28,317377.0,46.1477,46.1477,45.6546,45.7779,317377.0
2023-10-06 09:40:00,48.29,48.29,47.91,47.98,256959.0,45.7874,45.7874,45.4271,45.4935,256959.0
2023-10-06 09:45:00,47.99,48.0,47.61,47.63,305377.0,45.5029,45.5124,45.1426,45.1616,305377.0
2023-10-06 09:50:00,47.62,47.64,47.44,47.55,321157.0,45.1521,45.1711,44.9814,45.0857,321157.0
2023-10-06 09:55:00,47.55,47.66,47.44,47.57,266356.0,45.0857,45.19,44.9814,45.1047,266356.0
2023-10-06 10:00:00,47.56,47.59,47.37,47.45,244710.0,45.0952,45.1237,44.9151,44.9909,244710.0
2023-10-06 10:05:00,47.44,47.51,47.31,47.33,218046.0,44.9814,45.0478,44.8582,44.8771,218046.0
2023-10-06 10:10:00,47.32,47.38,47.23,47.37,642226.0,44.8677,44.9246,44.7823,44.9151,642226.0
2023-10-06 10:15:00,47.37,47.38,47.14,47.26,401405.0,44.9151,44.9246,44.697,44.8108,401405.0
2023-10-06 10:20:00,47.26,47.53,47.18,47.48,605780.0,44.8108,45.0668,44.7349,45.0194,605780.0
2023-10-06 10:25:00,47.48,47.5,47.34,47.38,373810.0,45.0194,45.0383,44.8866,44.9246,373810.0
2023-10-06 10:30:00,47.38,47.86,47.38,47.73,511296.0,44.9246,45.3797,44.9246,45.2564,511296.0
2023-10-06 10:35:00,47.73,48.23,47.73,48.22,706528.0,45.2564,45.7305,45.2564,45.721,706528.0
2023-10-06 10:40:00,48.23,48.33,48.0,48.32,396977.0,45.7305,45.8253,45.5124,45.8158,396977.0
2023-10-06 10:45:00,48.3,48.33,48.09,48.16,178596.0,45.7969,45.8253,45.5978,45.6641,178596.0
2023-10-06 10:50:00,48.16,48.25,48.1,48.12,202123.0,45.6641,45.7495,45.6072,45.6262,202123.0
2023-10-06 10:55:00,48.11,48.12,47.78,47.89,214671.0,45.6167,45.6262,45.3038,45.4081,214671.0
2023-10-06 11:00:00,47.89,48.01,47.77,48.0,221355.0,45.4081,45.5219,45.2943,45.5124,221355.0
2023-10-06 11:05:00,48.01,48.04,47.89,48.0,198096.0,45.5219,45.5503,45.4081,45.5124,198096.0
2023-10-06 11:10:00,48.0,48.04,47.85,47.91,201545.0,45.5124,45.5503,45.3702,45.4271,201545.0
2023-10-06 11:15:00,47.9,47.96,47.78,47.81,153860.0,45.4176,45.4745,45.3038,45.3323,153860.0
2023-10-06 11:20:00,47.81,47.99,47.81,47.87,178603.0,45.3323,45.5029,45.3323,45.3892,178603.0
2023-10-06 11:25:00,47.86,48.24,47.84,48.23,215643.0,45.3797,45.74,45.3607,45.7305,215643.0
2023-10-06 11:30:00,48.23,48.39,48.2,48.25,357966.0,45.7305,45.8822,45.7021,45.7495,357966.0
2023-10-06 11:35:00,48.25,48.27,48.07,48.09,275651.0,45.7495,45.7684,45.5788,45.5978,275651.0
2023-10-06 11:40:00,48.08,48.36,48.06,48.34,375268.0,45.5883,45.8538,45.5693,45.8348,375268.0
2023-10-06 11:45:00,48.35,48.45,48.26,48.43,251217.0,45.8443,45.9391,45.7589,45.9201,251217.0
2023-10-06 11:50:00,48.44,48.52,48.35,48.49,203356.0,45.9296,46.0055,45.8443,45.977,203356.0
2023-10-06 11:55:00,48.48,48.67,48.47,48.67,156213.0,45.9675,46.1477,45.9581,46.1477,156213.0
2023-10-06 12:00:00,48.69,48.98,48.69,48.94,333770.0,46.1667,46.4416,46.1667,46.4037,333770.0
2023-10-06 12:05:00,48.93,49.03,48.72,48.77,239653.0,46.3942,46.489,46.1951,46.2425,239653.0
2023-10-06 12:10:00,48.76,48.76,48.51,48.58,292629.0,46.233,46.233,45.996,46.0624,292629.0
2023-10-06 12:15:00,48.58,48.65,48.47,48.64,115244.0,46.0624,46.1287,45.9581,46.1193,115244.0
2023-10-06 12:20:00,48.64,48.7,48.57,48.64,117591.0,46.1193,46.1761,46.0529,46.1193,117591.0
2023-10-06 12:25:00,48.63,48.8,48.58,48.78,183287.0,46.1098,46.271,46.0624,46.252,183287.0
2023-10-06 12:30:00,48.78,48.89,48.78,48.89,107129.0,46.252,46.3563,46.252,46.3563,107129.0
2023-10-06 12:35:00,48.9,49.11,48.89,49.07,182272.0,46.3658,46.5649,46.3563,46.527,182272.0
2023-10-06 12:40:00,49.07,49.34,49.04,49.3,172523.0,46.527,46.783,46.4985,46.7451,172523.0
2023-10-06 12:45:00,49.3,49.35,49.15,49.23,242450.0,46.7451,46.7925,46.6028,46.6787,242450.0
2023-10-06 12:50:00,49.23,49.3,49.18,49.26,234605.0,46.6787,46.7451,46.6313,46.7071,234605.0
2023-10-06 12:55:00,49.26,49.38,49.25,49.34,175574.0,46.7071,46.8209,46.6976,46.783,175574.0
2023-10-06 13:00:00,49.36,49.43,49.32,49.39,190952.0,46.8019,46.8683,46.764,46.8304,190952.0
2023-10-06 13:05:00,49.41,49.54,49.39,49.5,264050.0,46.8493,46.9726,46.8304,46.9347,264050.0
2023-10-06 13:10:00,49.5,49.64,49.41,49.64,336575.0,46.9347,47.0674,46.8493,47.0674,336575.0
2023-10-06 13:15:00,49.64,49.74,49.62,49.66,188821.0,47.0674,47.1622,47.0485,47.0864,188821.0
2023-10-06 13:20:00,49.65,49.73,49.47,49.51,156891.0,47.0769,47.1528,46.9062,46.9442,156891.0
2023-10-06 13:25:00,49.51,49.52,49.42,49.46,157124.0,46.9442,46.9536,46.8588,46.8968,157124.0
2023-10-06 13:30:00,49.45,49.67,49.42,49.66,147997.0,46.8873,47.0959,46.8588,47.0864,147997.0
2023-10-06 13:35:00,49.67,49.72,49.58,49.63,140939.0,47.0959,47.1433,47.0105,47.0579,140939.0
2023-10-06 13:40:00,49.62,49.69,49.55,49.57,142998.0,47.0485,47.1148,46.9821,47.0011,142998.0
2023-10-06 13:45:00,49.57,49.7,49.43,49.7,183618.0,47.0011,47.1243,46.8683,47.1243,183618.0
2023-10-06 13:50:00,49.69,49.86,49.66,49.83,176838.0,47.1148,47.276,47.0864,47.2476,176838.0
2023-10-06 13:55:00,49.82,49.82,49.72,49.77,107698.0,47.2381,47.2381,47.1433,47.1907,107698.0
2023-10-06 14:00:00,49.77,49.79,49.69,49.71,133434.0,47.1907,47.2097,47.1148,47.1338,133434.0
2023-10-06 14:05:00,49.71,49.85,49.67,49.84,121600.0,47.1338,47.2665,47.0959,47.2571,121600.0
2023-10-06 14:10:00,49.84,49.87,49.72,49.73,156351.0,47.2571,47.2855,47.1433,47.1528,156351.0
2023-10-06 14:15:00,49.73,49.89,49.72,49.89,114848.0,47.1528,47.3045,47.1433,47.3045,114848.0
2023-10-06 14:20:00,49.88,49.98,49.85,49.88,174318.0,47.295,47.3898,47.2665,47.295,174318.0
2023-10-06 14:25:00,49.88,50.03,49.86,50.02,131215.0,47.295,47.4372,47.276,47.4277,131215.0
2023-10-06 14:30:00,50.03,50.04,49.93,50.01,220817.0,47.4372,47.4467,47.3424,47.4183,220817.0
2023-10-06 14:35:00,50.02,50.3,50.01,50.3,299396.0,47.4277,47.6932,47.4183,47.6932,299396.0
2023-10-06 14:40:00,50.3,50.38,50.28,50.35,184940.0,47.6932,47.7691,47.6743,47.7406,184940.0
2023-10-06 14:45:00,50.36,50.42,50.32,50.36,161631.0,47.7501,47.807,47.7122,47.7501,161631.0
2023-10-06 14:50:00,50.37,50.4,50.31,50.38,151737.0,47.7596,47.788,47.7027,47.7691,151737.0
2023-10-06 14:55:00,50.38,50.4,50.34,50.35,154543.0,47.7691,47.788,47.7312,47.7406,154543.0
2023-10-06 15:00:00,50.36,50.39,50.28,50.3,186441.0,47.7501,47.7786,47.6743,47.6932,186441.0
2023-10-06 15:05:00,50.3,50.46,50.27,50.44,293543.0,47.6932,47.8449,47.6648,47.826,293543.0
2023-10-06 15:10:00,50.44,50.44,50.2,50.29,196439.0,47.826,47.826,47.5984,47.6837,196439.0
2023-10-06 15:15:00,50.29,50.39,50.18,50.23,242934.0,47.6837,47.7786,47.5794,47.6269,242934.0
2023-10-06 15:20:00,50.23,50.25,50.13,50.21,255128.0,47.6269,47.6458,47.532,47.6079,255128.0
2023-10-06 15:25:00,50.21,50.29,50.18,50.27,197836.0,47.6079,47.6837,47.5794,47.6648,197836.0
2023-10-06 15:30:00,50.27,50.33,50.21,50.32,189195.0,47.6648,47.7217,47.6079,47.7122,189195.0
2023-10-06 15:35:00,50.32,50.41,50.3,50.35,201439.0,47.7122,47.7975,47.6932,47.7406,201439.0
2023-10-06 15:40:00,50.34,50.35,50.25,50.31,204263.0,47.7312,47.7406,47.6458,47.7027,204263.0
2023-10-06 15:45:00,50.3,50.5,50.29,50.38,356747.0,47.6932,47.8829,47.6837,47.7691,356747.0
2023-10-06 15:50:00,50.38,50.4,50.3,50.3,381968.0,47.7691,47.788,47.6932,47.6932,381968.0
2023-10-06 15:55:00,50.3,50.35,50.22,50.23,849357.0,47.6932,47.7406,47.6174,47.6269,849357.0
2023-10-09 09:30:00,49.69,50.28,49.68,50.2,353565.0,47.1148,47.6743,47.1054,47.5984,353565.0
2023-10-09 09:35:00,50.15,50.29,49.97,50.28,162807.0,47.551,47.6837,47.3803,47.6743,162807.0
2023-10-09 09:40:00,50.26,50.42,50.1,50.29,154255.0,47.6553,47.807,47.5036,47.6837,154255.0
2023-10-09 09:45:00,50.28,50.29,49.86,49.88,182327.0,47.6743,47.6837,47.276,47.295,182327.0
2023-10-09 09:50:00,49.87,49.93,49.56,49.59,105747.0,47.2855,47.3424,46.9916,47.02,105747.0
2023-10-09 09:55:00,49.59,49.77,49.39,49.42,167191.0,47.02,47.1907,46.8304,46.8588,167191.0
2023-10-09 10:00:00,49.43,49.44,49.14,49.21,226430.0,46.8683,46.8778,46.5933,46.6597,226430.0
2023-10-09 10:05:00,49.21,49.31,49.03,49.21,205031.0,46.6597,46.7545,46.489,46.6597,205031.0
2023-10-09 10:10:00,49.2,49.3,48.98,49.03,134098.0,46.6502,46.7451,46.4416,46.489,134098.0
2023-10-09 10:15:00,49.04,49.06,48.77,48.81,210512.0,46.4985,46.5175,46.2425,46.2804,210512.0
2023-10-09 10:20:00,48.8,48.86,48.66,48.66,171643.0,46.271,46.3279,46.1382,46.1382,171643.0
2023-10-09 10:25:00,48.66,48.7,48.42,48.5,314024.0,46.1382,46.1761,45.9107,45.9865,314024.0
2023-10-09 10:30:00,48.5,48.52,48.38,48.44,179790.0,45.9865,46.0055,45.8727,45.9296,179790.0
2023-10-09 10:35:00,48.43,48.66,48.39,48.59,370511.0,45.9201,46.1382,45.8822,46.0718,370511.0
2023-10-09 10:40:00,48.58,48.69,48.58,48.65,182025.0,46.0624,46.1667,46.0624,46.1287,182025.0
2023-10-09 10:45:00,48.65,48.91,48.63,48.87,263027.0,46.1287,46.3753,46.1098,46.3373,263027.0
2023-10-09 10:50:00,48.88,49.01,48.81,48.94,284990.0,46.3468,46.4701,46.2804,46.4037,284990.0
2023-10-09 10:55:00,48.95,48.96,48.68,48.69,187382.0,46.4132,46.4227,46.1572,46.1667,187382.0
2023-10-09 11:00:00,48.71,48.75,48.52,48.64,144958.0,46.1856,46.2236,46.0055,46.1193,144958.0
2023-10-09 11:05:00,48.65,48.83,48.65,48.82,133115.0,46.1287,46.2994,46.1287,46.2899,133115.0
2023-10-09 11:10:00,48.83,49.09,48.8,49.05,133923.0,46.2994,46.5459,46.271,46.508,133923.0
2023-10-09 11:15:00,49.04,49.2,49.04,49.19,144535.0,46.4985,46.6502,46.4985,46.6408,144535.0
2023-10-09 11:20:00,49.18,49.2,49.05,49.15,126820.0,46.6313,46.6502,46.508,46.6028,126820.0
2023-10-09 11:25:00,49.16,49.18,49.02,49.09,169283.0,46.6123,46.6313,46.4796,46.5459,169283.0
2023-10-09 11:30:00,49.1,49.14,48.92,48.96,131519.0,46.5554,46.5933,46.3847,46.4227,131519.0
2023-10-09 11:35:00,48.97,48.97,48.69,48.7,149169.0,46.4322,46.4322,46.1667,46.1761,149169.0
2023-10-09 11:40:00,48.7,48.77,48.66,48.76,81919.0,46.1761,46.2425,46.1382,46.233,81919.0
2023-10-09 11:45:00,48.76,48.76,48.59,48.66,118458.0,46.233,46.233,46.0718,46.1382,118458.0
2023-10-09 11:50:00,48.66,48.72,48.61,48.72,97861.0,46.1382,46.1951,46.0908,46.1951,97861.0
2023-10-09 11:55:00,48.72,48.94,48.69,48.87,128302.0,46.1951,46.4037,46.1667,46.3373,128302.0
2023-10-09 12:00:00,48.87,48.94,48.73,48.78,121815.0,46.3373,46.4037,46.2046,46.252,121815.0
2023-10-09 12:05:00,48.79,48.84,48.73,48.78,84396.0,46.2615,46.3089,46.2046,46.252,84396.0
2023-10-09 12:10:00,48.78,48.79,48.68,48.76,90074.0,46.252,46.2615,46.1572,46.233,90074.0
2023-10-09 12:15:00,48.75,48.75,48.62,48.65,100238.0,46.2236,46.2236,46.1003,46.1287,100238.0
2023-10-09 12:20:00,48.64,48.78,48.63,48.76,94863.0,46.1193,46.252,46.1098,46.233,94863.0
2023-10-09 12:25:00,48.76,48.78,48.7,48.73,66590.0,46.233,46.252,46.1761,46.2046,66590.0
2023-10-09 12:30:00,48.73,48.76,48.61,48.63,85239.0,46.2046,46.233,46.0908,46.1098,85239.0
2023-10-09 12:35:00,48.63,48.66,48.5,48.51,132519.0,46.1098,46.1382,45.9865,45.996,132519.0
2023-10-09 12:40:00,48.51,48.56,48.45,48.54,115681.0,45.996,46.0434,45.9391,46.0244,115681.0
2023-10-09 12:45:00,48.54,48.55,48.49,48.5,95125.0,46.0244,46.0339,45.977,45.9865,95125.0
2023-10-09 12:50:00,48.51,48.55,48.46,48.53,97649.0,45.996,46.0339,45.9486,46.015,97649.0
2023-10-09 12:55:00,48.52,48.56,48.47,48.54,77937.0,46.0055,46.0434,45.9581,46.0244,77937.0
2023-10-09 13:00:00,48.53,48.61,48.47,48.6,130477.0,46.015,46.0908,45.9581,46.0813,130477.0
2023-10-09 13:05:00,48.6,48.64,48.55,48.55,95094.0,46.0813,46.1193,46.0339,46.0339,95094.0
2023-10-09 13:10:00,48.55,48.76,48.53,48.76,116052.0,46.0339,46.233,46.015,46.233,116052.0
2023-10-09 13:15:00,48.77,48.86,48.75,48.86,157876.0,46.2425,46.3279,46.2236,46.3279,157876.0
2023-10-09 13:20:00,48.86,48.89,48.79,48.8,168415.0,46.3279,46.3563,46.2615,46.271,168415.0
2023-10-09 13:25:00,48.8,48.85,48.75,48.83,67988.0,46.271,46.3184,46.2236,46.2994,67988.0
2023-10-09 13:30:00,48.84,48.92,48.82,48.88,89277.0,46.3089,46.3847,46.2899,46.3468,89277.0
2023-10-09 13:35:00,48.87,49.01,48.84,48.99,144841.0,46.3373,46.4701,46.3089,46.4511,144841.0
2023-10-09 13:40:00,48.99,49.09,48.95,49.0,185870.0,46.4511,46.5459,46.4132,46.4606,185870.0
2023-10-09 13:45:00,49.0,49.27,48.99,49.19,446189.0,46.4606,46.7166,46.4511,46.6408,446189.0
2023-10-09 13:50:00,49.2,49.27,49.14,49.25,177529.0,46.6502,46.7166,46.5933,46.6976,177529.0
2023-10-09 13:55:00,49.25,49.27,49.03,49.23,991156.0,46.6976,46.7166,46.489,46.6787,991156.0
2023-10-09 14:00:00,49.23,49.25,49.08,49.2,1195294.0,46.6787,46.6976,46.5365,46.6502,1195294.0
2023-10-09 14:05:00,49.21,49.28,49.12,49.23,163960.0,46.6597,46.7261,46.5744,46.6787,163960.0
2023-10-09 14:10:00,49.22,49.27,49.18,49.2,124232.0,46.6692,46.7166,46.6313,46.6502,124232.0
2023-10-09 14:15:00,49.2,49.22,49.1,49.12,128698.0,46.6502,46.6692,46.5554,46.5744,128698.0
2023-10-09 14:20:00,49.12,49.14,49.05,49.09,149232.0,46.5744,46.5933,46.508,46.5459,149232.0
2023-10-09 14:25:00,49.09,49.1,49.02,49.02,117250.0,46.5459,46.5554,46.4796,46.4796,117250.0
2023-10-09 14:30:00,49.03,49.04,48.91,48.92,94475.0,46.489,46.4985,46.3753,46.3847,94475.0
2023-10-09 14:35:00,48.93,48.93,48.75,48.81,185971.0,46.3942,46.3942,46.2236,46.2804,185971.0
2023-10-09 14:40:00,48.8,48.99,48.79,48.94,110473.0,46.271,46.4511,46.2615,46.4037,110473.0
2023-10-09 14:45:00,48.94,48.96,48.9,48.93,99546.0,46.4037,46.4227,46.3658,46.3942,99546.0
2023-10-09 14:50:00,48.93,48.97,48.82,48.88,136034.0,46.3942,46.4322,46.2899,46.3468,136034.0
2023-10-09 14:55:00,48.89,49.0,48.87,48.98,104792.0,46.3563,46.4606,46.3373,46.4416,104792.0
2023-10-09 15:00:00,48.98,48.99,48.8,48.87,140465.0,46.4416,46.4511,46.271,46.3373,140465.0
2023-10-09 15:05:00,48.87,48.89,48.82,48.86,102008.0,46.3373,46.3563,46.2899,46.3279,102008.0
2023-10-09 15:10:00,48.86,48.89,48.83,48.84,148923.0,46.3279,46.3563,46.2994,46.3089,148923.0
2023-10-09 15:15:00,48.85,48.88,48.76,48.78,170101.0,46.3184,46.3468,46.233,46.252,170101.0
2023-10-09 15:20:00,48.78,48.89,48.73,48.88,168982.0,46.252,46.3563,46.2046,46.3468,168982.0
2023-10-09 15:25:00,48.87,48.88,48.71,48.77,269898.0,46.3373,46.3468,46.1856,46.2425,269898.0
2023-10-09 15:30:00,48.77,48.83,48.73,48.76,181449.0,46.2425,46.2994,46.2046,46.233,181449.0
2023-10-09 15:35:00,48.76,48.83,48.74,48.78,120763.0,46.233,46.2994,46.2141,46.252,120763.0
2023-10-09 15:40:00,48.78,48.94,48.77,48.91,160239.0,46.252,46.4037,46.2425,46.3753,160239.0
2023-10-09 15:45:00,48.91,49.04,48.87,49.01,199313.0,46.3753,46.4985,46.3373,46.4701,199313.0
2023-10-09 15:50:00,49.0,49.22,48.98,49.12,505293.0,46.4606,46.6692,46.4416,46.5744,505293.0
2023-10-09 15:55:00,49.12,49.33,49.09,49.32,976007.0,46.5744,46.7735,46.5459,46.764,976007.0
2023-10-10 09:30:00,49.74,50.13,49.6,49.66,452216.0,47.1622,47.532,47.0295,47.0864,452216.0
2023-10-10 09:35:00,49.67,49.76,49.52,49.67,160921.0,47.0959,47.1812,46.9536,47.0959,160921.0
2023-10-10 09:40:00,49.68,49.8,49.59,49.74,208682.0,47.1054,47.2191,47.02,47.1622,208682.0
2023-10-10 09:45:00,49.73,49.98,49.64,49.93,166866.0,47.1528,47.3898,47.0674,47.3424,166866.0
2023-10-10 09:50:00,49.93,50.1,49.86,49.89,177401.0,47.3424,47.5036,47.276,47.3045,177401.0
2023-10-10 09:55:00,49.88,50.0,49.78,49.87,183113.0,47.295,47.4088,47.2002,47.2855,183113.0
2023-10-10 10:00:00,49.87,50.14,49.87,50.06,349834.0,47.2855,47.5415,47.2855,47.4657,349834.0
2023-10-10 10:05:00,50.06,50.56,50.02,50.53,335480.0,47.4657,47.9398,47.4277,47.9113,335480.0
2023-10-10 10:10:00,50.53,50.75,50.48,50.65,258174.0,47.9113,48.1199,47.8639,48.0251,258174.0
2023-10-10 10:15:00,50.64,50.73,50.5,50.52,149955.0,48.0156,48.1009,47.8829,47.9018,149955.0
2023-10-10 10:20:00,50.52,50.59,50.26,50.27,153769.0,47.9018,47.9682,47.6553,47.6648,153769.0
2023-10-10 10:25:00,50.28,50.35,50.13,50.3,236878.0,47.6743,47.7406,47.532,47.6932,236878.0
2023-10-10 10:30:00,50.31,50.38,50.21,50.29,193097.0,47.7027,47.7691,47.6079,47.6837,193097.0
2023-10-10 10:35:00,50.29,50.43,50.26,50.36,317721.0,47.6837,47.8165,47.6553,47.7501,317721.0
2023-10-10 10:40:00,50.35,50.49,50.27,50.47,303753.0,47.7406,47.8734,47.6648,47.8544,303753.0
2023-10-10 10:45:00,50.47,50.5,50.35,50.45,210514.0,47.8544,47.8829,47.7406,47.8355,210514.0
2023-10-10 10:50:00,50.45,50.79,50.42,50.75,256209.0,47.8355,48.1578,47.807,48.1199,256209.0
2023-10-10 10:55:00,50.74,51.05,50.7,50.99,268065.0,48.1104,48.4044,48.0725,48.3475,268065.0
2023-10-10 11:00:00,50.99,51.06,50.84,51.01,196020.0,48.3475,48.4138,48.2052,48.3664,196020.0
2023-10-10 11:05:00,51.01,51.26,50.99,51.12,186296.0,48.3664,48.6035,48.3475,48.4707,186296.0
2023-10-10 11:10:00,51.13,51.15,50.86,50.87,132291.0,48.4802,48.4992,48.2242,48.2337,132291.0
2023-10-10 11:15:00,50.88,50.91,50.64,50.65,139320.0,48.2432,48.2716,48.0156,48.0251,139320.0
2023-10-10 11:20:00,50.65,50.65,50.44,50.56,240236.0,48.0251,48.0251,47.826,47.9398,240236.0
2023-10-10 11:25:00,50.56,50.76,50.51,50.76,107166.0,47.9398,48.1294,47.8923,48.1294,107166.0
2023-10-10 11:30:00,50.76,50.88,50.72,50.87,123014.0,48.1294,48.2432,48.0915,48.2337,123014.0
2023-10-10 11:35:00,50.87,50.87,50.74,50.84,116910.0,48.2337,48.2337,48.1104,48.2052,116910.0
2023-10-10 11:40:00,50.83,50.96,50.75,50.95,147655.0,48.1958,48.319,48.1199,48.3095,147655.0
2023-10-10 11:45:00,50.94,50.94,50.77,50.83,215128.0,48.3001,48.3001,48.1389,48.1958,215128.0
2023-10-10 11:50:00,50.83,50.88,50.73,50.85,162719.0,48.1958,48.2432,48.1009,48.2147,162719.0
2023-10-10 11:55:00,50.85,51.0,50.84,51.0,154463.0,48.2147,48.3569,48.2052,48.3569,154463.0
2023-10-10 12:00:00,50.99,51.06,50.93,51.05,220496.0,48.3475,48.4138,48.2906,48.4044,220496.0
2023-10-10 12:05:00,51.05,51.14,51.04,51.13,154531.0,48.4044,48.4897,48.3949,48.4802,154531.0
2023-10-10 12:10:00,51.13,51.2,51.01,51.18,176946.0,48.4802,48.5466,48.3664,48.5276,176946.0
2023-10-10 12:15:00,51.17,51.38,51.12,51.38,183104.0,48.5181,48.7173,48.4707,48.7173,183104.0
2023-10-10 12:20:00,51.38,51.38,51.15,51.28,185542.0,48.7173,48.7173,48.4992,48.6224,185542.0
2023-10-10 12:25:00,51.29,51.41,51.23,51.26,137991.0,48.6319,48.7457,48.575,48.6035,137991.0
2023-10-10 12:30:00,51.26,51.31,51.23,51.29,134469.0,48.6035,48.6509,48.575,48.6319,134469.0
2023-10-10 12:35:00,51.3,51.3,51.23,51.29,96438.0,48.6414,48.6414,48.575,48.6319,96438.0
2023-10-10 12:40:00,51.29,51.29,51.09,51.19,116147.0,48.6319,48.6319,48.4423,48.5371,116147.0
2023-10-10 12:45:00,51.19,51.3,51.17,51.3,91272.0,48.5371,48.6414,48.5181,48.6414,91272.0
2023-10-10 12:50:00,51.3,51.31,51.21,51.28,170943.0,48.6414,48.6509,48.5561,48.6224,170943.0
2023-10-10 12:55:00,51.28,51.34,51.25,51.32,97277.0,48.6224,48.6793,48.594,48.6604,97277.0
2023-10-10 13:00:00,51.33,51.38,51.2,51.2,190513.0,48.6698,48.7173,48.5466,48.5466,190513.0
2023-10-10 13:05:00,51.21,51.26,51.1,51.26,171903.0,48.5561,48.6035,48.4518,48.6035,171903.0
2023-10-10 13:10:00,51.26,51.27,51.13,51.13,130899.0,48.6035,48.613,48.4802,48.4802,130899.0
2023-10-10 13:15:00,51.13,51.26,51.05,51.26,118483.0,48.4802,48.6035,48.4044,48.6035,118483.0
2023-10-10 13:20:00,51.26,51.31,51.12,51.13,99911.0,48.6035,48.6509,48.4707,48.4802,99911.0
2023-10-10 13:25:00,51.12,51.13,51.03,51.13,145916.0,48.4707,48.4802,48.3854,48.4802,145916.0
2023-10-10 13:30:00,51.12,51.13,50.99,50.99,131600.0,48.4707,48.4802,48.3475,48.3475,131600.0
2023-10-10 13:35:00,51.0,51.08,50.98,51.07,153500.0,48.3569,48.4328,48.338,48.4233,153500.0
2023-10-10 13:40:00,51.08,51.12,51.04,51.09,91825.0,48.4328,48.4707,48.3949,48.4423,91825.0
2023-10-10 13:45:00,51.1,51.11,51.05,51.05,62225.0,48.4518,48.4612,48.4044,48.4044,62225.0
2023-10-10 13:50:00,51.05,51.13,51.02,51.09,104939.0,48.4044,48.4802,48.3759,48.4423,104939.0
2023-10-10 13:55:00,51.1,51.15,51.06,51.08,83481.0,48.4518,48.4992,48.4138,48.4328,83481.0
2023-10-10 14:00:00,51.09,51.11,51.06,51.08,93536.0,48.4423,48.4612,48.4138,48.4328,93536.0
2023-10-10 14:05:00,51.08,51.08,50.92,50.93,177497.0,48.4328,48.4328,48.2811,48.2906,177497.0
2023-10-10 14:10:00,50.92,50.98,50.9,50.97,152707.0,48.2811,48.338,48.2621,48.3285,152707.0
2023-10-10 14:15:00,50.97,51.01,50.88,50.91,126628.0,48.3285,48.3664,48.2432,48.2716,126628.0
2023-10-10 14:20:00,50.91,50.96,50.9,50.92,69734.0,48.2716,48.319,48.2621,48.2811,69734.0
2023-10-10 14:25:00,50.91,51.03,50.83,50.98,167130.0,48.2716,48.3854,48.1958,48.338,167130.0
2023-10-10 14:30:00,50.98,51.03,50.96,51.03,66142.0,48.338,48.3854,48.319,48.3854,66142.0
2023-10-10 14:35:00,51.03,51.05,50.93,51.02,118898.0,48.3854,48.4044,48.2906,48.3759,118898.0
2023-10-10 14:40:00,51.02,51.05,50.98,51.04,138880.0,48.3759,48.4044,48.338,48.3949,138880.0
2023-10-10 14:45:00,51.04,51.21,51.01,51.15,232815.0,48.3949,48.5561,48.3664,48.4992,232815.0
2023-10-10 14:50:00,51.15,51.15,50.97,51.02,146196.0,48.4992,48.4992,48.3285,48.3759,146196.0
2023-10-10 14:55:00,51.02,51.03,50.95,51.03,101839.0,48.3759,48.3854,48.3095,48.3854,101839.0
2023-10-10 15:00:00,51.03,51.25,51.02,51.24,156593.0,48.3854,48.594,48.3759,48.5845,156593.0
2023-10-10 15:05:00,51.25,51.3,51.18,51.3,124290.0,48.594,48.6414,48.5276,48.6414,124290.0
2023-10-10 15:10:00,51.3,51.31,51.2,51.27,168901.0,48.6414,48.6509,48.5466,48.613,168901.0
2023-10-10 15:15:00,51.27,51.3,51.23,51.29,199019.0,48.613,48.6414,48.575,48.6319,199019.0
2023-10-10 15:20:00,51.29,51.38,51.25,51.38,143097.0,48.6319,48.7173,48.594,48.7173,143097.0
2023-10-10 15:25:00,51.38,51.48,51.34,51.43,253123.0,48.7173,48.8121,48.6793,48.7647,253123.0
2023-10-10 15:30:00,51.43,51.46,51.26,51.3,178949.0,48.7647,48.7931,48.6035,48.6414,178949.0
2023-10-10 15:35:00,51.29,51.33,51.22,51.33,193216.0,48.6319,48.6698,48.5655,48.6698,193216.0
2023-10-10 15:40:00,51.33,51.47,51.32,51.47,210015.0,48.6698,48.8026,48.6604,48.8026,210015.0
2023-10-10 15:45:00,51.46,51.52,51.45,51.51,348806.0,48.7931,48.85,48.7836,48.8405,348806.0
2023-10-10 15:50:00,51.51,51.54,51.47,51.51,397882.0,48.8405,48.869,48.8026,48.8405,397882.0
2023-10-10 15:55:00,51.51,51.62,51.45,51.6,1585759.0,48.8405,48.9448,48.7836,48.9259,1585759.0
2023-10-11 09:30:00,52.05,52.58,52.0,52.11,580591.0,49.3525,49.8551,49.3051,49.4094,580591.0
2023-10-11 09:35:00,52.13,52.18,51.82,51.93,320903.0,49.4284,49.4758,49.1345,49.2388,320903.0
2023-10-11 09:40:00,51.97,52.17,51.7,52.11,275115.0,49.2767,49.4663,49.0207,49.4094,275115.0
2023-10-11 09:45:00,52.12,52.4,52.05,52.18,342001.0,49.4189,49.6844,49.3525,49.4758,342001.0
2023-10-11 09:50:00,52.19,52.19,51.86,51.97,256281.0,49.4853,49.4853,49.1724,49.2767,256281.0
2023-10-11 09:55:00,51.97,52.09,51.93,51.98,183804.0,49.2767,49.3905,49.2388,49.2862,183804.0
2023-10-11 10:00:00,51.98,52.42,51.98,52.28,244160.0,49.2862,49.7034,49.2862,49.5706,244160.0
2023-10-11 10:05:00,52.27,52.45,52.25,52.44,224865.0,49.5611,49.7318,49.5422,49.7223,224865.0
2023-10-11 10:10:00,52.45,52.45,52.03,52.06,231189.0,49.7318,49.7318,49.3336,49.362,231189.0
2023-10-11 10:15:00,52.07,52.17,51.98,51.99,229760.0,49.3715,49.4663,49.2862,49.2956,229760.0
2023-10-11 10:20:00,52.0,52.15,51.9,52.0,353377.0,49.3051,49.4474,49.2103,49.3051,353377.0
2023-10-11 10:25:00,52.0,52.21,51.94,52.2,127533.0,49.3051,49.5042,49.2482,49.4948,127533.0
2023-10-11 10:30:00,52.21,52.31,52.04,52.05,139648.0,49.5042,49.5991,49.3431,49.3525,139648.0
2023-10-11 10:35:00,52.05,52.06,51.84,51.91,193725.0,49.3525,49.362,49.1534,49.2198,193725.0
2023-10-11 10:40:00,51.91,52.0,51.87,51.96,186445.0,49.2198,49.3051,49.1819,49.2672,186445.0
2023-10-11 10:45:00,51.97,52.11,51.96,51.98,93713.0,49.2767,49.4094,49.2672,49.2862,93713.0
2023-10-11 10:50:00,51.95,51.99,51.85,51.93,263785.0,49.2577,49.2956,49.1629,49.2388,263785.0
2023-10-11 10:55:00,51.94,52.05,51.91,51.99,133610.0,49.2482,49.3525,49.2198,49.2956,133610.0
2023-10-11 11:00:00,51.99,52.12,51.92,52.03,168535.0,49.2956,49.4189,49.2293,49.3336,168535.0
2023-10-11 11:05:00,52.02,52.1,51.91,51.95,265567.0,49.3241,49.3999,49.2198,49.2577,265567.0
2023-10-11 11:10:00,51.96,52.07,51.95,52.07,98907.0,49.2672,49.3715,49.2577,49.3715,98907.0
2023-10-11 11:15:00,52.07,52.09,51.92,51.97,379398.0,49.3715,49.3905,49.2293,49.2767,379398.0
2023-10-11 11:20:00,51.98,52.2,51.96,52.17,116856.0,49.2862,49.4948,49.2672,49.4663,116856.0
2023-10-11 11:25:00,52.16,52.37,52.16,52.36,168210.0,49.4568,49.6559,49.4568,49.6465,168210.0
2023-10-11 11:30:00,52.35,52.51,52.3,52.32,290936.0,49.637,49.7887,49.5896,49.6085,290936.0
2023-10-11 11:35:00,52.31,52.47,52.28,52.44,155251.0,49.5991,49.7508,49.5706,49.7223,155251.0
2023-10-11 11:40:00,52.44,52.44,52.29,52.3,173231.0,49.7223,49.7223,49.5801,49.5896,173231.0
2023-10-11 11:45:00,52.29,52.46,52.28,52.4,136760.0,49.5801,49.7413,49.5706,49.6844,136760.0
2023-10-11 11:50:00,52.41,52.42,52.31,52.35,128969.0,49.6939,49.7034,49.5991,49.637,128969.0
2023-10-11 11:55:00,52.35,52.53,52.32,52.5,220826.0,49.637,49.8077,49.6085,49.7792,220826.0
2023-10-11 12:00:00,52.5,52.57,52.45,52.55,135906.0,49.7792,49.8456,49.7318,49.8266,135906.0
2023-10-11 12:05:00,52.55,52.71,52.52,52.66,156308.0,49.8266,49.9783,49.7982,49.9309,156308.0
2023-10-11 12:10:00,52.66,52.67,52.47,52.48,110192.0,49.9309,49.9404,49.7508,49.7602,110192.0
2023-10-11 12:15:00,52.48,52.67,52.44,52.57,143778.0,49.7602,49.9404,49.7223,49.8456,143778.0
2023-10-11 12:20:00,52.56,52.61,52.54,52.58,120527.0,49.8361,49.8835,49.8171,49.8551,120527.0
2023-10-11 12:25:00,52.57,52.74,52.57,52.73,196227.0,49.8456,50.0068,49.8456,49.9973,196227.0
2023-10-11 12:30:00,52.73,52.79,52.6,52.64,275643.0,49.9973,50.0542,49.874,49.912,275643.0
2023-10-11 12:35:00,52.63,52.73,52.55,52.72,187373.0,49.9025,49.9973,49.8266,49.9878,187373.0
2023-10-11 12:40:00,52.72,52.89,52.7,52.87,230170.0,49.9878,50.149,49.9688,50.13,230170.0
2023-10-11 12:45:00,52.87,53.04,52.86,53.04,237571.0,50.13,50.2912,50.1206,50.2912,237571.0
2023-10-11 12:50:00,53.04,53.11,52.87,52.91,175783.0,50.2912,50.3576,50.13,50.168,175783.0
2023-10-11 12:55:00,52.92,52.97,52.85,52.94,155364.0,50.1774,50.2249,50.1111,50.1964,155364.0
2023-10-11 13:00:00,52.94,53.05,52.91,52.93,231538.0,50.1964,50.3007,50.168,50.1869,231538.0
2023-10-11 13:05:00,52.93,53.01,52.9,52.97,128274.0,50.1869,50.2628,50.1585,50.2249,128274.0
2023-10-11 13:10:00,52.96,52.98,52.86,52.93,128635.0,50.2154,50.2343,50.1206,50.1869,128635.0
2023-10-11 13:15:00,52.93,52.93,52.81,52.83,221648.0,50.1869,50.1869,50.0731,50.0921,221648.0
2023-10-11 13:20:00,52.84,52.98,52.82,52.95,215967.0,50.1016,50.2343,50.0826,50.2059,215967.0
2023-10-11 13:25:00,52.96,53.01,52.9,52.98,129278.0,50.2154,50.2628,50.1585,50.2343,129278.0
2023-10-11 13:30:00,52.98,52.99,52.8,52.85,103653.0,50.2343,50.2438,50.0637,50.1111,103653.0
2023-10-11 13:35:00,52.84,52.85,52.73,52.74,177196.0,50.1016,50.1111,49.9973,50.0068,177196.0
2023-10-11 13:40:00,52.75,52.83,52.71,52.82,100296.0,50.0163,50.0921,49.9783,50.0826,100296.0
2023-10-11 13:45:00,52.83,52.85,52.79,52.8,74412.0,50.0921,50.1111,50.0542,50.0637,74412.0
2023-10-11 13:50:00,52.81,52.87,52.79,52.86,108439.0,50.0731,50.13,50.0542,50.1206,108439.0
2023-10-11 13:55:00,52.86,52.91,52.84,52.89,64456.0,50.1206,50.168,50.1016,50.149,64456.0
2023-10-11 14:00:00,52.91,53.03,52.91,52.96,138018.0,50.168,50.2817,50.168,50.2154,138018.0
2023-10-11 14:05:00,52.95,53.04,52.9,53.01,281574.0,50.2059,50.2912,50.1585,50.2628,281574.0
2023-10-11 14:10:00,53.0,53.12,52.99,53.04,183504.0,50.2533,50.3671,50.2438,50.2912,183504.0
2023-10-11 14:15:00,53.04,53.22,53.04,53.13,226033.0,50.2912,50.4619,50.2912,50.3766,226033.0
2023-10-11 14:20:00,53.13,53.17,53.08,53.17,171433.0,50.3766,50.4145,50.3292,50.4145,171433.0
2023-10-11 14:25:00,53.16,53.2,53.1,53.13,119756.0,50.405,50.4429,50.3481,50.3766,119756.0
2023-10-11 14:30:00,53.12,53.43,53.12,53.3,309708.0,50.3671,50.661,50.3671,50.5378,309708.0
2023-10-11 14:35:00,53.3,53.31,53.03,53.04,262880.0,50.5378,50.5472,50.2817,50.2912,262880.0
2023-10-11 14:40:00,53.03,53.24,52.94,53.22,296332.0,50.2817,50.4809,50.1964,50.4619,296332.0
2023-10-11 14:45:00,53.22,53.23,53.16,53.22,141837.0,50.4619,50.4714,50.405,50.4619,141837.0
2023-10-11 14:50:00,53.22,53.31,53.21,53.29,135182.0,50.4619,50.5472,50.4524,50.5283,135182.0
2023-10-11 14:55:00,53.28,53.33,53.25,53.29,189479.0,50.5188,50.5662,50.4903,50.5283,189479.0
2023-10-11 15:00:00,53.29,53.35,53.25,53.3,178619.0,50.5283,50.5852,50.4903,50.5378,178619.0
2023-10-11 15:05:00,53.3,53.36,53.29,53.33,166475.0,50.5378,50.5946,50.5283,50.5662,166475.0
2023-10-11 15:10:00,53.33,53.4,53.29,53.39,193905.0,50.5662,50.6326,50.5283,50.6231,193905.0
2023-10-11 15:15:00,53.4,53.42,53.31,53.36,221524.0,50.6326,50.6515,50.5472,50.5946,221524.0
2023-10-11 15:20:00,53.36,53.38,53.29,53.35,168586.0,50.5946,50.6136,50.5283,50.5852,168586.0
2023-10-11 15:25:00,53.35,53.4,53.3,53.39,113760.0,50.5852,50.6326,50.5378,50.6231,113760.0
2023-10-11 15:30:00,53.39,53.43,53.28,53.39,214521.0,50.6231,50.661,50.5188,50.6231,214521.0
2023-10-11 15:35:00,53.38,53.42,53.36,53.41,179163.0,50.6136,50.6515,50.5946,50.6421,179163.0
2023-10-11 15:40:00,53.4,53.43,53.36,53.39,235982.0,50.6326,50.661,50.5946,50.6231,235982.0
2023-10-11 15:45:00,53.39,53.5,53.35,53.45,384364.0,50.6231,50.7274,50.5852,50.68,384364.0
2023-10-11 15:50:00,53.45,53.54,53.44,53.53,571216.0,50.68,50.7653,50.6705,50.7558,571216.0
2023-10-11 15:55:00,53.53,53.57,53.46,53.54,1555438.0,50.7558,50.7938,50.6895,50.7653,1555438.0
2023-10-12 09:30:00,53.07,53.93,53.0,53.75,986864.0,50.3197,51.1351,50.2533,50.9644,986864.0
2023-10-12 09:35:00,53.76,53.97,53.57,53.66,627659.0,50.9739,51.173,50.7938,50.8791,627659.0
2023-10-12 09:40:00,53.68,53.88,53.29,53.41,831469.0,50.8981,51.0877,50.5283,50.6421,831469.0
2023-10-12 09:45:00,53.41,53.87,53.4,53.79,418855.0,50.6421,51.0782,50.6326,51.0024,418855.0
2023-10-12 09:50:00,53.77,53.89,53.73,53.77,321841.0,50.9834,51.0972,50.9455,50.9834,321841.0
2023-10-12 09:55:00,53.77,53.88,53.55,53.83,751546.0,50.9834,51.0877,50.7748,51.0403,751546.0
2023-10-12 10:00:00,53.83,53.85,53.14,53.15,500878.0,51.0403,51.0592,50.386,50.3955,500878.0
2023-10-12 10:05:00,53.15,53.33,53.11,53.21,310063.0,50.3955,50.5662,50.3576,50.4524,310063.0
2023-10-12 10:10:00,53.21,53.24,53.12,53.2,331978.0,50.4524,50.4809,50.3671,50.4429,331978.0
2023-10-12 10:15:00,53.2,53.37,53.15,53.33,263034.0,50.4429,50.6041,50.3955,50.5662,263034.0
2023-10-12 10:20:00,53.33,53.37,53.02,53.02,351999.0,50.5662,50.6041,50.2723,50.2723,351999.0
2023-10-12 10:25:00,53.02,53.33,53.02,53.33,408532.0,50.2723,50.5662,50.2723,50.5662,408532.0
2023-10-12 10:30:00,53.32,53.56,53.31,53.51,421367.0,50.5567,50.7843,50.5472,50.7369,421367.0
2023-10-12 10:35:00,53.51,53.51,53.1,53.16,589689.0,50.7369,50.7369,50.3481,50.405,589689.0
2023-10-12 10:40:00,53.16,53.31,53.12,53.26,326016.0,50.405,50.5472,50.3671,50.4998,326016.0
2023-10-12 10:45:00,53.25,53.51,53.22,53.41,314321.0,50.4903,50.7369,50.4619,50.6421,314321.0
2023-10-12 10:50:00,53.4,53.6,53.29,53.55,373795.0,50.6326,50.8222,50.5283,50.7748,373795.0
2023-10-12 10:55:00,53.54,53.65,53.49,53.64,632279.0,50.7653,50.8696,50.7179,50.8601,632279.0
2023-10-12 11:00:00,53.63,53.87,53.63,53.66,333799.0,50.8506,51.0782,50.8506,50.8791,333799.0
2023-10-12 11:05:00,53.65,53.66,53.36,53.43,363487.0,50.8696,50.8791,50.5946,50.661,363487.0
2023-10-12 11:10:00,53.44,53.48,53.15,53.21,263143.0,50.6705,50.7084,50.3955,50.4524,263143.0
2023-10-12 11:15:00,53.21,53.23,52.9,52.91,349109.0,50.4524,50.4714,50.1585,50.168,349109.0
2023-10-12 11:20:00,52.91,52.96,52.66,52.76,325263.0,50.168,50.2154,49.9309,50.0257,325263.0
2023-10-12 11:25:00,52.76,52.9,52.73,52.86,300383.0,50.0257,50.1585,49.9973,50.1206,300383.0
2023-10-12 11:30:00,52.86,53.0,52.86,53.0,183713.0,50.1206,50.2533,50.1206,50.2533,183713.0
2023-10-12 11:35:00,53.0,53.12,52.89,53.03,181011.0,50.2533,50.3671,50.149,50.2817,181011.0
2023-10-12 11:40:00,53.02,53.09,52.8,52.86,289428.0,50.2723,50.3386,50.0637,50.1206,289428.0
2023-10-12 11:45:00,52.86,53.02,52.83,53.02,181603.0,50.1206,50.2723,50.0921,50.2723,181603.0
2023-10-12 11:50:00,53.02,53.09,52.97,53.06,94623.0,50.2723,50.3386,50.2249,50.3102,94623.0
2023-10-12 11:55:00,53.07,53.31,53.07,53.29,129783.0,50.3197,50.5472,50.3197,50.5283,129783.0
2023-10-12 12:00:00,53.3,53.33,53.26,53.27,168877.0,50.5378,50.5662,50.4998,50.5093,168877.0
2023-10-12 12:05:00,53.27,53.4,53.26,53.38,116265.0,50.5093,50.6326,50.4998,50.6136,116265.0
2023-10-12 12:10:00,53.37,53.38,53.24,53.28,222198.0,50.6041,50.6136,50.4809,50.5188,222198.0
2023-10-12 12:15:00,53.3,53.36,53.23,53.23,146428.0,50.5378,50.5946,50.4714,50.4714,146428.0
2023-10-12 12:20:00,53.23,53.34,53.03,53.28,183285.0,50.4714,50.5757,50.2817,50.5188,183285.0
2023-10-12 12:25:00,53.28,53.32,53.15,53.19,85632.0,50.5188,50.5567,50.3955,50.4335,85632.0
2023-10-12 12:30:00,53.19,53.27,53.16,53.23,107222.0,50.4335,50.5093,50.405,50.4714,107222.0
2023-10-12 12:35:00,53.23,53.39,53.22,53.36,128788.0,50.4714,50.6231,50.4619,50.5946,128788.0
2023-10-12 12:40:00,53.34,53.52,53.32,53.48,215058.0,50.5757,50.7464,50.5567,50.7084,215058.0
2023-10-12 12:45:00,53.48,53.49,53.38,53.42,191162.0,50.7084,50.7179,50.6136,50.6515,191162.0
2023-10-12 12:50:00,53.41,53.47,53.17,53.26,192784.0,50.6421,50.6989,50.4145,50.4998,192784.0
2023-10-12 12:55:00,53.25,53.29,53.15,53.26,111321.0,50.4903,50.5283,50.3955,50.4998,111321.0
2023-10-12 13:00:00,53.26,53.27,53.08,53.15,248242.0,50.4998,50.5093,50.3292,50.3955,248242.0
2023-10-12 13:05:00,53.14,53.15,52.99,53.11,205266.0,50.386,50.3955,50.2438,50.3576,205266.0
2023-10-12 13:10:00,53.11,53.11,52.91,52.99,180454.0,50.3576,50.3576,50.168,50.2438,180454.0
2023-10-12 13:15:00,53.0,53.0,52.85,52.95,137340.0,50.2533,50.2533,50.1111,50.2059,137340.0
2023-10-12 13:20:00,52.95,53.0,52.88,52.9,83281.0,50.2059,50.2533,50.1395,50.1585,83281.0
2023-10-12 13:25:00,52.9,52.93,52.79,52.85,263609.0,50.1585,50.1869,50.0542,50.1111,263609.0
2023-10-12 13:30:00,52.84,52.88,52.69,52.7,141460.0,50.1016,50.1395,49.9594,49.9688,141460.0
2023-10-12 13:35:00,52.7,52.77,52.67,52.71,131120.0,49.9688,50.0352,49.9404,49.9783,131120.0
2023-10-12 13:40:00,52.71,52.74,52.53,52.56,211910.0,49.9783,50.0068,49.8077,49.8361,211910.0
2023-10-12 13:45:00,52.55,52.62,52.42,52.5,188531.0,49.8266,49.893,49.7034,49.7792,188531.0
2023-10-12 13:50:00,52.51,52.6,52.42,52.44,169190.0,49.7887,49.874,49.7034,49.7223,169190.0
2023-10-12 13:55:00,52.45,52.49,52.3,52.35,177962.0,49.7318,49.7697,49.5896,49.637,177962.0
2023-10-12 14:00:00,52.36,52.46,52.31,52.41,156827.0,49.6465,49.7413,49.5991,49.6939,156827.0
2023-10-12 14:05:00,52.4,52.42,52.23,52.35,285692.0,49.6844,49.7034,49.5232,49.637,285692.0
2023-10-12 14:10:00,52.35,52.37,52.23,52.33,112951.0,49.637,49.6559,49.5232,49.618,112951.0
2023-10-12 14:15:00,52.33,52.39,52.26,52.35,149957.0,49.618,49.6749,49.5516,49.637,149957.0
2023-10-12 14:20:00,52.35,52.45,52.33,52.43,123502.0,49.637,49.7318,49.618,49.7128,123502.0
2023-10-12 14:25:00,52.43,52.58,52.42,52.57,106552.0,49.7128,49.8551,49.7034,49.8456,106552.0
2023-10-12 14:30:00,52.57,52.67,52.51,52.65,150423.0,49.8456,49.9404,49.7887,49.9214,150423.0
2023-10-12 14:35:00,52.65,52.7,52.57,52.61,127526.0,49.9214,49.9688,49.8456,49.8835,127526.0
2023-10-12 14:40:00,52.61,52.65,52.56,52.6,120075.0,49.8835,49.9214,49.8361,49.874,120075.0
2023-10-12 14:45:00,52.6,52.65,52.56,52.65,74309.0,49.874,49.9214,49.8361,49.9214,74309.0
2023-10-12 14:50:00,52.64,52.76,52.64,52.76,202976.0,49.912,50.0257,49.912,50.0257,202976.0
2023-10-12 14:55:00,52.76,52.76,52.69,52.73,132453.0,50.0257,50.0257,49.9594,49.9973,132453.0
2023-10-12 15:00:00,52.73,52.78,52.62,52.66,216345.0,49.9973,50.0447,49.893,49.9309,216345.0
2023-10-12 15:05:00,52.66,52.76,52.61,52.68,148850.0,49.9309,50.0257,49.8835,49.9499,148850.0
2023-10-12 15:10:00,52.68,52.73,52.53,52.71,173075.0,49.9499,49.9973,49.8077,49.9783,173075.0
2023-10-12 15:15:00,52.7,52.77,52.68,52.77,245695.0,49.9688,50.0352,49.9499,50.0352,245695.0
2023-10-12 15:20:00,52.77,52.81,52.68,52.71,268711.0,50.0352,50.0731,49.9499,49.9783,268711.0
2023-10-12 15:25:00,52.72,52.84,52.71,52.79,265112.0,49.9878,50.1016,49.9783,50.0542,265112.0
2023-10-12 15:30:00,52.8,53.02,52.78,52.99,232151.0,50.0637,50.2723,50.0447,50.2438,232151.0
2023-10-12 15:35:00,52.99,53.02,52.87,53.02,303172.0,50.2438,50.2723,50.13,50.2723,303172.0
2023-10-12 15:40:00,53.02,53.03,52.83,52.84,274408.0,50.2723,50.2817,50.0921,50.1016,274408.0
2023-10-12 15:45:00,52.84,52.84,52.72,52.78,305799.0,50.1016,50.1016,49.9878,50.0447,305799.0
2023-10-12 15:50:00,52.78,52.9,52.75,52.78,862052.0,50.0447,50.1585,50.0163,50.0447,862052.0
2023-10-12 15:55:00,52.78,53.01,52.77,53.0,1990662.0,50.0447,50.2628,50.0352,50.2533,1990662.0
2023-10-13 09:30:00,53.53,53.9,53.53,53.67,466116.0,50.7558,51.1067,50.7558,50.8886,466116.0
2023-10-13 09:35:00,53.67,54.07,53.5,54.05,208269.0,50.8886,51.2678,50.7274,51.2489,208269.0
2023-10-13 09:40:00,54.04,54.44,53.96,54.41,196880.0,51.2394,51.6187,51.1635,51.5902,196880.0
2023-10-13 09:45:00,54.41,54.95,54.41,54.9,405535.0,51.5902,52.1022,51.5902,52.0548,405535.0
2023-10-13 09:50:00,54.91,55.25,54.85,55.04,509009.0,52.0643,52.3867,52.0074,52.1876,509009.0
2023-10-13 09:55:00,55.03,55.2,54.91,54.96,296541.0,52.1781,52.3393,52.0643,52.1117,296541.0
2023-10-13 10:00:00,54.95,55.11,54.84,55.01,354992.0,52.1022,52.2539,51.9979,52.1591,354992.0
2023-10-13 10:05:00,55.01,55.21,54.97,55.06,261715.0,52.1591,52.3488,52.1212,52.2065,261715.0
2023-10-13 10:10:00,55.05,55.19,54.96,54.97,234462.0,52.1971,52.3298,52.1117,52.1212,234462.0
2023-10-13 10:15:00,54.98,55.07,54.86,54.96,306383.0,52.1307,52.216,52.0169,52.1117,306383.0
2023-10-13 10:20:00,54.96,55.08,54.94,55.07,186351.0,52.1117,52.2255,52.0928,52.216,186351.0
2023-10-13 10:25:00,55.09,55.23,54.88,54.99,276310.0,52.235,52.3677,52.0359,52.1402,276310.0
2023-10-13 10:30:00,54.99,55.09,54.9,54.99,229197.0,52.1402,52.235,52.0548,52.1402,229197.0
2023-10-13 10:35:00,54.99,55.02,54.63,54.7,206180.0,52.1402,52.1686,51.7988,51.8652,206180.0
2023-10-13 10:40:00,54.7,54.88,54.7,54.86,213165.0,51.8652,52.0359,51.8652,52.0169,213165.0
2023-10-13 10:45:00,54.86,55.03,54.79,55.03,161634.0,52.0169,52.1781,51.9505,52.1781,161634.0
2023-10-13 10:50:00,55.02,55.02,54.8,54.85,196647.0,52.1686,52.1686,51.96,52.0074,196647.0
2023-10-13 10:55:00,54.85,54.9,54.75,54.8,120406.0,52.0074,52.0548,51.9126,51.96,120406.0
2023-10-13 11:00:00,54.8,54.87,54.67,54.85,257977.0,51.96,52.0264,51.8368,52.0074,257977.0
2023-10-13 11:05:00,54.85,55.01,54.76,54.95,302415.0,52.0074,52.1591,51.9221,52.1022,302415.0
2023-10-13 11:10:00,54.96,55.02,54.82,54.94,145643.0,52.1117,52.1686,51.979,52.0928,145643.0
2023-10-13 11:15:00,54.94,55.06,54.91,55.01,103636.0,52.0928,52.2065,52.0643,52.1591,103636.0
2023-10-13 11:20:00,55.01,55.03,54.72,54.78,255865.0,52.1591,52.1781,51.8842,51.9411,255865.0
2023-10-13 11:25:00,54.78,54.88,54.72,54.87,194293.0,51.9411,52.0359,51.8842,52.0264,194293.0
2023-10-13 11:30:00,54.87,54.88,54.62,54.63,251878.0,52.0264,52.0359,51.7893,51.7988,251878.0
2023-10-13 11:35:00,54.63,54.81,54.62,54.79,172205.0,51.7988,51.9695,51.7893,51.9505,172205.0
2023-10-13 11:40:00,54.81,55.03,54.8,54.97,146326.0,51.9695,52.1781,51.96,52.1212,146326.0
2023-10-13 11:45:00,54.98,54.98,54.74,54.81,237405.0,52.1307,52.1307,51.9031,51.9695,237405.0
2023-10-13 11:50:00,54.8,54.94,54.73,54.78,138967.0,51.96,52.0928,51.8936,51.9411,138967.0
2023-10-13 11:55:00,54.77,54.8,54.7,54.75,129703.0,51.9316,51.96,51.8652,51.9126,129703.0
2023-10-13 12:00:00,54.74,54.98,54.73,54.9,95061.0,51.9031,52.1307,51.8936,52.0548,95061.0
2023-10-13 12:05:00,54.92,55.02,54.92,55.01,176797.0,52.0738,52.1686,52.0738,52.1591,176797.0
2023-10-13 12:10:00,55.01,55.01,54.91,54.92,120193.0,52.1591,52.1591,52.0643,52.0738,120193.0
2023-10-13 12:15:00,54.93,54.97,54.85,54.94,113967.0,52.0833,52.1212,52.0074,52.0928,113967.0
2023-10-13 12:20:00,54.94,54.98,54.82,54.87,130461.0,52.0928,52.1307,51.979,52.0264,130461.0
2023-10-13 12:25:00,54.85,54.93,54.81,54.92,116466.0,52.0074,52.0833,51.9695,52.0738,116466.0
2023-10-13 12:30:00,54.91,55.0,54.88,54.91,133848.0,52.0643,52.1497,52.0359,52.0643,133848.0
2023-10-13 12:35:00,54.91,55.03,54.9,54.97,166840.0,52.0643,52.1781,52.0548,52.1212,166840.0
2023-10-13 12:40:00,54.96,55.02,54.94,54.98,66324.0,52.1117,52.1686,52.0928,52.1307,66324.0
2023-10-13 12:45:00,54.97,55.01,54.78,54.78,209545.0,52.1212,52.1591,51.9411,51.9411,209545.0
2023-10-13 12:50:00,54.78,54.79,54.34,54.39,297169.0,51.9411,51.9505,51.5239,51.5713,297169.0
2023-10-13 12:55:00,54.37,54.44,54.29,54.32,120971.0,51.5523,51.6187,51.4764,51.5049,120971.0
2023-10-13 13:00:00,54.33,54.44,54.24,54.33,230114.0,51.5144,51.6187,51.429,51.5144,230114.0
2023-10-13 13:05:00,54.35,54.42,54.28,54.33,291718.0,51.5333,51.5997,51.467,51.5144,291718.0
2023-10-13 13:10:00,54.34,54.37,54.19,54.2,179651.0,51.5239,51.5523,51.3816,51.3911,179651.0
2023-10-13 13:15:00,54.2,54.39,54.2,54.31,128888.0,51.3911,51.5713,51.3911,51.4954,128888.0
2023-10-13 13:20:00,54.3,54.41,54.27,54.27,52444.0,51.4859,51.5902,51.4575,51.4575,52444.0
2023-10-13 13:25:00,54.28,54.28,54.08,54.1,138677.0,51.467,51.467,51.2773,51.2963,138677.0
2023-10-13 13:30:00,54.09,54.09,53.98,54.05,77480.0,51.2868,51.2868,51.1825,51.2489,77480.0
2023-10-13 13:35:00,54.05,54.22,53.9,54.19,298674.0,51.2489,51.4101,51.1067,51.3816,298674.0
2023-10-13 13:40:00,54.19,54.27,54.18,54.26,228545.0,51.3816,51.4575,51.3721,51.448,228545.0
2023-10-13 13:45:00,54.27,54.3,54.23,54.27,127938.0,51.4575,51.4859,51.4196,51.4575,127938.0
2023-10-13 13:50:00,54.27,54.34,54.21,54.24,83448.0,51.4575,51.5239,51.4006,51.429,83448.0
2023-10-13 13:55:00,54.24,54.29,54.16,54.18,161960.0,51.429,51.4764,51.3532,51.3721,161960.0
2023-10-13 14:00:00,54.18,54.23,54.12,54.13,111859.0,51.3721,51.4196,51.3153,51.3247,111859.0
2023-10-13 14:05:00,54.13,54.24,54.12,54.19,141341.0,51.3247,51.429,51.3153,51.3816,141341.0
2023-10-13 14:10:00,54.19,54.23,54.16,54.19,68275.0,51.3816,51.4196,51.3532,51.3816,68275.0
2023-10-13 14:15:00,54.18,54.27,54.13,54.23,115346.0,51.3721,51.4575,51.3247,51.4196,115346.0
2023-10-13 14:20:00,54.23,54.29,54.21,54.23,85439.0,51.4196,51.4764,51.4006,51.4196,85439.0
2023-10-13 14:25:00,54.21,54.25,54.15,54.24,148346.0,51.4006,51.4385,51.3437,51.429,148346.0
2023-10-13 14:30:00,54.24,54.28,54.15,54.19,87346.0,51.429,51.467,51.3437,51.3816,87346.0
2023-10-13 14:35:00,54.19,54.24,54.14,54.21,211345.0,51.3816,51.429,51.3342,51.4006,211345.0
2023-10-13 14:40:00,54.21,54.24,54.15,54.16,256176.0,51.4006,51.429,51.3437,51.3532,256176.0
2023-10-13 14:45:00,54.16,54.18,53.97,53.98,380176.0,51.3532,51.3721,51.173,51.1825,380176.0
2023-10-13 14:50:00,53.96,54.23,53.93,54.23,125228.0,51.1635,51.4196,51.1351,51.4196,125228.0
2023-10-13 14:55:00,54.22,54.25,54.18,54.23,102256.0,51.4101,51.4385,51.3721,51.4196,102256.0
2023-10-13 15:00:00,54.23,54.29,54.19,54.25,155081.0,51.4196,51.4764,51.3816,51.4385,155081.0
2023-10-13 15:05:00,54.24,54.26,54.14,54.23,224666.0,51.429,51.448,51.3342,51.4196,224666.0
2023-10-13 15:10:00,54.23,54.33,54.18,54.3,111201.0,51.4196,51.5144,51.3721,51.4859,111201.0
2023-10-13 15:15:00,54.3,54.32,54.23,54.26,116255.0,51.4859,51.5049,51.4196,51.448,116255.0
2023-10-13 15:20:00,54.26,54.28,54.2,54.21,124242.0,51.448,51.467,51.3911,51.4006,124242.0
2023-10-13 15:25:00,54.21,54.22,54.1,54.16,183668.0,51.4006,51.4101,51.2963,51.3532,183668.0
2023-10-13 15:30:00,54.16,54.3,54.16,54.22,164453.0,51.3532,51.4859,51.3532,51.4101,164453.0
2023-10-13 15:35:00,54.21,54.26,54.08,54.11,204316.0,51.4006,51.448,51.2773,51.3058,204316.0
2023-10-13 15:40:00,54.11,54.14,53.95,53.98,158067.0,51.3058,51.3342,51.1541,51.1825,158067.0
2023-10-13 15:45:00,53.98,54.08,53.94,54.08,308233.0,51.1825,51.2773,51.1446,51.2773,308233.0
2023-10-13 15:50:00,54.07,54.36,54.05,54.36,764011.0,51.2678,51.5428,51.2489,51.5428,764011.0
2023-10-13 15:55:00,54.36,54.52,54.34,54.47,1653202.0,51.5428,51.6945,51.5239,51.6471,1653202.0
2023-10-16 09:30:00,54.49,54.8,54.03,54.04,457634.0,51.6661,51.96,51.2299,51.2394,457634.0
2023-10-16 09:35:00,54.03,54.08,53.72,53.9,263770.0,51.2299,51.2773,50.936,51.1067,263770.0
2023-10-16 09:40:00,53.91,54.18,53.56,54.13,231606.0,51.1161,51.3721,50.7843,51.3247,231606.0
2023-10-16 09:45:00,54.13,54.52,54.05,54.46,106997.0,51.3247,51.6945,51.2489,51.6376,106997.0
2023-10-16 09:50:00,54.46,54.56,54.33,54.35,83418.0,51.6376,51.7325,51.5144,51.5333,83418.0
2023-10-16 09:55:00,54.36,54.39,54.04,54.18,143729.0,51.5428,51.5713,51.2394,51.3721,143729.0
2023-10-16 10:00:00,54.2,54.36,54.01,54.01,355489.0,51.3911,51.5428,51.211,51.211,355489.0
2023-10-16 10:05:00,54.01,54.01,53.64,53.72,83597.0,51.211,51.211,50.8601,50.936,83597.0
2023-10-16 10:10:00,53.72,54.11,53.69,54.03,136015.0,50.936,51.3058,50.9075,51.2299,136015.0
2023-10-16 10:15:00,54.05,54.29,54.05,54.25,102190.0,51.2489,51.4764,51.2489,51.4385,102190.0
2023-10-16 10:20:00,54.26,54.29,54.07,54.12,122890.0,51.448,51.4764,51.2678,51.3153,122890.0
2023-10-16 10:25:00,54.12,54.19,54.02,54.15,132820.0,51.3153,51.3816,51.2204,51.3437,132820.0
2023-10-16 10:30:00,54.15,54.28,54.07,54.07,252325.0,51.3437,51.467,51.2678,51.2678,252325.0
2023-10-16 10:35:00,54.07,54.2,54.07,54.09,104454.0,51.2678,51.3911,51.2678,51.2868,104454.0
2023-10-16 10:40:00,54.09,54.11,53.92,53.98,185700.0,51.2868,51.3058,51.1256,51.1825,185700.0
2023-10-16 10:45:00,53.98,54.1,53.91,54.06,283733.0,51.1825,51.2963,51.1161,51.2584,283733.0
2023-10-16 10:50:00,54.07,54.26,54.02,54.26,168591.0,51.2678,51.448,51.2204,51.448,168591.0
2023-10-16 10:55:00,54.25,54.28,54.15,54.18,62045.0,51.4385,51.467,51.3437,51.3721,62045.0
2023-10-16 11:00:00,54.19,54.27,54.16,54.21,67091.0,51.3816,51.4575,51.3532,51.4006,67091.0
2023-10-16 11:05:00,54.21,54.25,54.16,54.23,54876.0,51.4006,51.4385,51.3532,51.4196,54876.0
2023-10-16 11:10:00,54.23,54.42,54.22,54.4,104140.0,51.4196,51.5997,51.4101,51.5807,104140.0
2023-10-16 11:15:00,54.41,54.49,54.39,54.43,178096.0,51.5902,51.6661,51.5713,51.6092,178096.0
2023-10-16 11:20:00,54.42,54.57,54.41,54.55,161717.0,51.5997,51.7419,51.5902,51.723,161717.0
2023-10-16 11:25:00,54.55,54.66,54.49,54.58,186537.0,51.723,51.8273,51.6661,51.7514,186537.0
2023-10-16 11:30:00,54.59,54.65,54.49,54.52,146167.0,51.7609,51.8178,51.6661,51.6945,146167.0
2023-10-16 11:35:00,54.52,54.64,54.44,54.62,159075.0,51.6945,51.8083,51.6187,51.7893,159075.0
2023-10-16 11:40:00,54.62,54.69,54.59,54.62,195520.0,51.7893,51.8557,51.7609,51.7893,195520.0
2023-10-16 11:45:00,54.62,54.65,54.51,54.64,201586.0,51.7893,51.8178,51.685,51.8083,201586.0
2023-10-16 11:50:00,54.64,54.84,54.63,54.8,168802.0,51.8083,51.9979,51.7988,51.96,168802.0
2023-10-16 11:55:00,54.8,54.96,54.8,54.89,158857.0,51.96,52.1117,51.96,52.0454,158857.0
2023-10-16 12:00:00,54.9,54.91,54.63,54.69,162747.0,52.0548,52.0643,51.7988,51.8557,162747.0
2023-10-16 12:05:00,54.68,54.77,54.66,54.73,170172.0,51.8462,51.9316,51.8273,51.8936,170172.0
2023-10-16 12:10:00,54.74,54.8,54.72,54.79,78261.0,51.9031,51.96,51.8842,51.9505,78261.0
2023-10-16 12:15:00,54.79,54.91,54.77,54.79,97950.0,51.9505,52.0643,51.9316,51.9505,97950.0
2023-10-16 12:20:00,54.79,54.86,54.61,54.66,104330.0,51.9505,52.0169,51.7799,51.8273,104330.0
2023-10-16 12:25:00,54.66,54.67,54.51,54.59,86410.0,51.8273,51.8368,51.685,51.7609,86410.0
2023-10-16 12:30:00,54.59,54.63,54.56,54.61,110163.0,51.7609,51.7988,51.7325,51.7799,110163.0
2023-10-16 12:35:00,54.61,54.73,54.57,54.68,82295.0,51.7799,51.8936,51.7419,51.8462,82295.0
2023-10-16 12:40:00,54.67,54.72,54.64,54.66,67782.0,51.8368,51.8842,51.8083,51.8273,67782.0
2023-10-16 12:45:00,54.66,54.67,54.56,54.61,131791.0,51.8273,51.8368,51.7325,51.7799,131791.0
2023-10-16 12:50:00,54.61,54.62,54.58,54.62,61954.0,51.7799,51.7893,51.7514,51.7893,61954.0
2023-10-16 12:55:00,54.61,54.67,54.59,54.63,81840.0,51.7799,51.8368,51.7609,51.7988,81840.0
2023-10-16 13:00:00,54.63,54.67,54.57,54.64,77145.0,51.7988,51.8368,51.7419,51.8083,77145.0
2023-10-16 13:05:00,54.64,54.67,54.61,54.64,80263.0,51.8083,51.8368,51.7799,51.8083,80263.0
2023-10-16 13:10:00,54.64,54.68,54.59,54.6,91868.0,51.8083,51.8462,51.7609,51.7704,91868.0
2023-10-16 13:15:00,54.6,54.68,54.59,54.65,82029.0,51.7704,51.8462,51.7609,51.8178,82029.0
2023-10-16 13:20:00,54.64,54.74,54.56,54.73,169847.0,51.8083,51.9031,51.7325,51.8936,169847.0
2023-10-16 13:25:00,54.72,54.81,54.63,54.79,100683.0,51.8842,51.9695,51.7988,51.9505,100683.0
2023-10-16 13:30:00,54.79,54.8,54.67,54.69,76790.0,51.9505,51.96,51.8368,51.8557,76790.0
2023-10-16 13:35:00,54.68,54.81,54.67,54.77,88281.0,51.8462,51.9695,51.8368,51.9316,88281.0
2023-10-16 13:40:00,54.77,54.79,54.74,54.75,102003.0,51.9316,51.9505,51.9031,51.9126,102003.0
2023-10-16 13:45:00,54.75,54.83,54.71,54.76,91690.0,51.9126,51.9885,51.8747,51.9221,91690.0
2023-10-16 13:50:00,54.76,54.82,54.74,54.8,74310.0,51.9221,51.979,51.9031,51.96,74310.0
2023-10-16 13:55:00,54.8,54.96,54.79,54.94,92995.0,51.96,52.1117,51.9505,52.0928,92995.0
2023-10-16 14:00:00,54.95,55.04,54.93,54.94,129704.0,52.1022,52.1876,52.0833,52.0928,129704.0
2023-10-16 14:05:00,54.95,54.96,54.9,54.93,110393.0,52.1022,52.1117,52.0548,52.0833,110393.0
2023-10-16 14:10:00,54.93,54.96,54.87,54.89,184892.0,52.0833,52.1117,52.0264,52.0454,184892.0
2023-10-16 14:15:00,54.9,54.95,54.83,54.83,126690.0,52.0548,52.1022,51.9885,51.9885,126690.0
2023-10-16 14:20:00,54.83,54.85,54.78,54.79,93030.0,51.9885,52.0074,51.9411,51.9505,93030.0
2023-10-16 14:25:00,54.8,54.81,54.75,54.76,99607.0,51.96,51.9695,51.9126,51.9221,99607.0
2023-10-16 14:30:00,54.76,54.85,54.72,54.77,108476.0,51.9221,52.0074,51.8842,51.9316,108476.0
2023-10-16 14:35:00,54.76,54.76,54.59,54.61,111854.0,51.9221,51.9221,51.7609,51.7799,111854.0
2023-10-16 14:40:00,54.61,54.65,54.57,54.65,482962.0,51.7799,51.8178,51.7419,51.8178,482962.0
2023-10-16 14:45:00,54.64,54.67,54.6,54.65,126256.0,51.8083,51.8368,51.7704,51.8178,126256.0
2023-10-16 14:50:00,54.65,54.79,54.64,54.78,64909.0,51.8178,51.9505,51.8083,51.9411,64909.0
2023-10-16 14:55:00,54.79,54.87,54.75,54.85,129661.0,51.9505,52.0264,51.9126,52.0074,129661.0
2023-10-16 15:00:00,54.86,54.86,54.75,54.79,104004.0,52.0169,52.0169,51.9126,51.9505,104004.0
2023-10-16 15:05:00,54.79,54.84,54.63,54.66,235009.0,51.9505,51.9979,51.7988,51.8273,235009.0
2023-10-16 15:10:00,54.65,54.66,54.54,54.6,207593.0,51.8178,51.8273,51.7135,51.7704,207593.0
2023-10-16 15:15:00,54.6,54.65,54.58,54.63,217302.0,51.7704,51.8178,51.7514,51.7988,217302.0
2023-10-16 15:20:00,54.63,54.76,54.62,54.71,153070.0,51.7988,51.9221,51.7893,51.8747,153070.0
2023-10-16 15:25:00,54.71,54.75,54.68,54.75,142670.0,51.8747,51.9126,51.8462,51.9126,142670.0
2023-10-16 15:30:00,54.75,54.78,54.64,54.65,220308.0,51.9126,51.9411,51.8083,51.8178,220308.0
2023-10-16 15:35:00,54.65,54.69,54.6,54.63,230450.0,51.8178,51.8557,51.7704,51.7988,230450.0
2023-10-16 15:40:00,54.62,54.75,54.56,54.57,265674.0,51.7893,51.9126,51.7325,51.7419,265674.0
2023-10-16 15:45:00,54.56,54.56,54.4,54.41,298187.0,51.7325,51.7325,51.5807,51.5902,298187.0
2023-10-16 15:50:00,54.41,54.49,54.37,54.48,383952.0,51.5902,51.6661,51.5523,51.6566,383952.0
2023-10-16 15:55:00,54.48,54.53,54.35,54.36,970709.0,51.6566,51.704,51.5333,51.5428,970709.0
2023-10-17 09:30:00,53.58,54.65,53.58,54.65,584785.0,50.8032,51.8178,50.8032,51.8178,584785.0
2023-10-17 09:35:00,54.64,54.64,54.29,54.42,132486.0,51.8083,51.8083,51.4764,51.5997,132486.0
2023-10-17 09:40:00,54.41,54.52,54.21,54.23,139570.0,51.5902,51.6945,51.4006,51.4196,139570.0
2023-10-17 09:45:00,54.23,54.58,54.23,54.44,198005.0,51.4196,51.7514,51.4196,51.6187,198005.0
2023-10-17 09:50:00,54.45,54.49,54.25,54.25,82934.0,51.6282,51.6661,51.4385,51.4385,82934.0
2023-10-17 09:55:00,54.27,54.28,53.89,53.9,141962.0,51.4575,51.467,51.0972,51.1067,141962.0
2023-10-17 10:00:00,53.9,53.91,53.65,53.68,203091.0,51.1067,51.1161,50.8696,50.8981,203091.0
2023-10-17 10:05:00,53.67,53.91,53.55,53.87,147465.0,50.8886,51.1161,50.7748,51.0782,147465.0
2023-10-17 10:10:00,53.87,54.36,53.84,54.33,101746.0,51.0782,51.5428,51.0498,51.5144,101746.0
2023-10-17 10:15:00,54.34,54.4,54.27,54.34,63154.0,51.5239,51.5807,51.4575,51.5239,63154.0
2023-10-17 10:20:00,54.34,54.44,54.31,54.43,53825.0,51.5239,51.6187,51.4954,51.6092,53825.0
2023-10-17 10:25:00,54.43,54.49,54.42,54.45,49818.0,51.6092,51.6661,51.5997,51.6282,49818.0
2023-10-17 10:30:00,54.45,54.45,54.3,54.3,68751.0,51.6282,51.6282,51.4859,51.4859,68751.0
2023-10-17 10:35:00,54.29,54.39,54.28,54.3,61981.0,51.4764,51.5713,51.467,51.4859,61981.0
2023-10-17 10:40:00,54.3,54.42,54.28,54.4,79531.0,51.4859,51.5997,51.467,51.5807,79531.0
2023-10-17 10:45:00,54.41,54.43,54.24,54.31,73232.0,51.5902,51.6092,51.429,51.4954,73232.0
2023-10-17 10:50:00,54.31,54.32,54.2,54.22,74462.0,51.4954,51.5049,51.3911,51.4101,74462.0
2023-10-17 10:55:00,54.23,54.38,54.23,54.29,74623.0,51.4196,51.5618,51.4196,51.4764,74623.0
2023-10-17 11:00:00,54.29,54.38,54.26,54.34,77339.0,51.4764,51.5618,51.448,51.5239,77339.0
2023-10-17 11:05:00,54.36,54.36,54.14,54.23,90253.0,51.5428,51.5428,51.3342,51.4196,90253.0
2023-10-17 11:10:00,54.24,54.38,54.24,54.36,73481.0,51.429,51.5618,51.429,51.5428,73481.0
2023-10-17 11:15:00,54.36,54.42,54.29,54.41,129682.0,51.5428,51.5997,51.4764,51.5902,129682.0
2023-10-17 11:20:00,54.41,54.43,54.26,54.27,83210.0,51.5902,51.6092,51.448,51.4575,83210.0
2023-10-17 11:25:00,54.27,54.44,54.27,54.41,72047.0,51.4575,51.6187,51.4575,51.5902,72047.0
2023-10-17 11:30:00,54.41,54.48,54.4,54.43,65280.0,51.5902,51.6566,51.5807,51.6092,65280.0
2023-10-17 11:35:00,54.43,54.55,54.33,54.51,132464.0,51.6092,51.723,51.5144,51.685,132464.0
2023-10-17 11:40:00,54.5,54.53,54.42,54.47,93477.0,51.6756,51.704,51.5997,51.6471,93477.0
2023-10-17 11:45:00,54.47,54.58,54.45,54.56,83482.0,51.6471,51.7514,51.6282,51.7325,83482.0
2023-10-17 11:50:00,54.56,54.68,54.56,54.65,80284.0,51.7325,51.8462,51.7325,51.8178,80284.0
2023-10-17 11:55:00,54.64,54.65,54.46,54.52,78168.0,51.8083,51.8178,51.6376,51.6945,78168.0
2023-10-17 12:00:00,54.52,54.75,54.52,54.75,96935.0,51.6945,51.9126,51.6945,51.9126,96935.0
2023-10-17 12:05:00,54.75,54.77,54.65,54.73,81670.0,51.9126,51.9316,51.8178,51.8936,81670.0
2023-10-17 12:10:00,54.73,54.81,54.68,54.77,97943.0,51.8936,51.9695,51.8462,51.9316,97943.0
2023-10-17 12:15:00,54.76,54.79,54.67,54.72,68341.0,51.9221,51.9505,51.8368,51.8842,68341.0
2023-10-17 12:20:00,54.71,54.76,54.65,54.75,55748.0,51.8747,51.9221,51.8178,51.9126,55748.0
2023-10-17 12:25:00,54.75,54.82,54.71,54.82,79922.0,51.9126,51.979,51.8747,51.979,79922.0
2023-10-17 12:30:00,54.81,54.84,54.72,54.74,120807.0,51.9695,51.9979,51.8842,51.9031,120807.0
2023-10-17 12:35:00,54.74,54.74,54.53,54.55,80822.0,51.9031,51.9031,51.704,51.723,80822.0
2023-10-17 12:40:00,54.55,54.57,54.47,54.48,52402.0,51.723,51.7419,51.6471,51.6566,52402.0
2023-10-17 12:45:00,54.48,54.56,54.46,54.54,93614.0,51.6566,51.7325,51.6376,51.7135,93614.0
2023-10-17 12:50:00,54.53,54.55,54.41,54.47,150426.0,51.704,51.723,51.5902,51.6471,150426.0
2023-10-17 12:55:00,54.48,54.48,54.31,54.35,85622.0,51.6566,51.6566,51.4954,51.5333,85622.0
2023-10-17 13:00:00,54.35,54.51,54.34,54.44,98272.0,51.5333,51.685,51.5239,51.6187,98272.0
2023-10-17 13:05:00,54.43,54.47,54.4,54.47,55464.0,51.6092,51.6471,51.5807,51.6471,55464.0
2023-10-17 13:10:00,54.48,54.48,54.34,54.36,57467.0,51.6566,51.6566,51.5239,51.5428,57467.0
2023-10-17 13:15:00,54.35,54.36,54.23,54.26,64509.0,51.5333,51.5428,51.4196,51.448,64509.0
2023-10-17 13:20:00,54.26,54.3,54.22,54.22,91437.0,51.448,51.4859,51.4101,51.4101,91437.0
2023-10-17 13:25:00,54.22,54.32,54.22,54.32,44478.0,51.4101,51.5049,51.4101,51.5049,44478.0
2023-10-17 13:30:00,54.32,54.35,54.26,54.29,59646.0,51.5049,51.5333,51.448,51.4764,59646.0
2023-10-17 13:35:00,54.3,54.31,54.2,54.21,66262.0,51.4859,51.4954,51.3911,51.4006,66262.0
2023-10-17 13:40:00,54.2,54.22,54.09,54.11,102478.0,51.3911,51.4101,51.2868,51.3058,102478.0
2023-10-17 13:45:00,54.1,54.11,53.97,54.03,117455.0,51.2963,51.3058,51.173,51.2299,117455.0
2023-10-17 13:50:00,54.01,54.12,53.99,54.1,87941.0,51.211,51.3153,51.192,51.2963,87941.0
2023-10-17 13:55:00,54.09,54.11,54.02,54.02,71931.0,51.2868,51.3058,51.2204,51.2204,71931.0
2023-10-17 14:00:00,54.03,54.09,54.01,54.02,92186.0,51.2299,51.2868,51.211,51.2204,92186.0
2023-10-17 14:05:00,54.01,54.03,53.98,54.0,131592.0,51.211,51.2299,51.1825,51.2015,131592.0
2023-10-17 14:10:00,54.01,54.04,53.94,54.0,124611.0,51.211,51.2394,51.1446,51.2015,124611.0
2023-10-17 14:15:00,54.0,54.03,53.92,53.92,88726.0,51.2015,51.2299,51.1256,51.1256,88726.0
2023-10-17 14:20:00,53.92,54.02,53.91,53.98,106885.0,51.1256,51.2204,51.1161,51.1825,106885.0
2023-10-17 14:25:00,53.98,53.99,53.92,53.95,64695.0,51.1825,51.192,51.1256,51.1541,64695.0
2023-10-17 14:30:00,53.95,54.01,53.88,53.89,80735.0,51.1541,51.211,51.0877,51.0972,80735.0
2023-10-17 14:35:00,53.9,53.94,53.82,53.93,155262.0,51.1067,51.1446,51.0308,51.1351,155262.0
2023-10-17 14:40:00,53.92,54.05,53.92,53.97,97121.0,51.1256,51.2489,51.1256,51.173,97121.0
2023-10-17 14:45:00,53.97,54.01,53.96,54.0,84713.0,51.173,51.211,51.1635,51.2015,84713.0
2023-10-17 14:50:00,53.99,54.0,53.86,53.88,85941.0,51.192,51.2015,51.0687,51.0877,85941.0
2023-10-17 14:55:00,53.88,53.96,53.85,53.94,71674.0,51.0877,51.1635,51.0592,51.1446,71674.0
2023-10-17 15:00:00,53.93,53.95,53.89,53.92,54074.0,51.1351,51.1541,51.0972,51.1256,54074.0
2023-10-17 15:05:00,53.91,53.96,53.89,53.9,280302.0,51.1161,51.1635,51.0972,51.1067,280302.0
2023-10-17 15:10:00,53.89,54.02,53.89,53.94,214664.0,51.0972,51.2204,51.0972,51.1446,214664.0
2023-10-17 15:15:00,53.95,54.01,53.94,53.98,113137.0,51.1541,51.211,51.1446,51.1825,113137.0
2023-10-17 15:20:00,54.0,54.0,53.86,53.91,145834.0,51.2015,51.2015,51.0687,51.1161,145834.0
2023-10-17 15:25:00,53.91,53.93,53.88,53.9,281078.0,51.1161,51.1351,51.0877,51.1067,281078.0
2023-10-17 15:30:00,53.9,54.05,53.89,53.95,212261.0,51.1067,51.2489,51.0972,51.1541,212261.0
2023-10-17 15:35:00,53.95,53.96,53.89,53.9,169937.0,51.1541,51.1635,51.0972,51.1067,169937.0
2023-10-17 15:40:00,53.9,53.92,53.85,53.88,127519.0,51.1067,51.1256,51.0592,51.0877,127519.0
2023-10-17 15:45:00,53.89,54.0,53.88,53.97,182515.0,51.0972,51.2015,51.0877,51.173,182515.0
2023-10-17 15:50:00,53.96,54.03,53.93,54.01,375101.0,51.1635,51.2299,51.1351,51.211,375101.0
2023-10-17 15:55:00,54.01,54.21,54.0,54.17,780526.0,51.211,51.4006,51.2015,51.3627,780526.0
2023-10-18 09:30:00,54.08,54.39,54.04,54.13,337093.0,51.2773,51.5713,51.2394,51.3247,337093.0
2023-10-18 09:35:00,54.14,54.32,54.02,54.12,143273.0,51.3342,51.5049,51.2204,51.3153,143273.0
2023-10-18 09:40:00,54.11,54.65,54.07,54.62,212260.0,51.3058,51.8178,51.2678,51.7893,212260.0
2023-10-18 09:45:00,54.62,54.78,54.32,54.44,174400.0,51.7893,51.9411,51.5049,51.6187,174400.0
2023-10-18 09:50:00,54.44,54.44,53.86,53.94,223154.0,51.6187,51.6187,51.0687,51.1446,223154.0
2023-10-18 09:55:00,53.95,54.01,53.68,53.71,356028.0,51.1541,51.211,50.8981,50.9265,356028.0
2023-10-18 10:00:00,53.71,53.96,53.68,53.96,189823.0,50.9265,51.1635,50.8981,51.1635,189823.0
2023-10-18 10:05:00,53.96,53.96,53.64,53.67,163701.0,51.1635,51.1635,50.8601,50.8886,163701.0
2023-10-18 10:10:00,53.66,53.72,53.54,53.65,158175.0,50.8791,50.936,50.7653,50.8696,158175.0
2023-10-18 10:15:00,53.65,53.85,53.56,53.85,163691.0,50.8696,51.0592,50.7843,51.0592,163691.0
2023-10-18 10:20:00,53.85,53.89,53.8,53.87,129316.0,51.0592,51.0972,51.0118,51.0782,129316.0
2023-10-18 10:25:00,53.87,53.96,53.79,53.81,139851.0,51.0782,51.1635,51.0024,51.0213,139851.0
2023-10-18 10:30:00,53.8,54.03,53.75,53.93,112821.0,51.0118,51.2299,50.9644,51.1351,112821.0
2023-10-18 10:35:00,53.93,54.04,53.93,53.96,42851.0,51.1351,51.2394,51.1351,51.1635,42851.0
2023-10-18 10:40:00,53.95,53.99,53.82,53.85,83087.0,51.1541,51.192,51.0308,51.0592,83087.0
2023-10-18 10:45:00,53.84,53.93,53.68,53.68,137981.0,51.0498,51.1351,50.8981,50.8981,137981.0
2023-10-18 10:50:00,53.69,53.69,53.55,53.55,161504.0,50.9075,50.9075,50.7748,50.7748,161504.0
2023-10-18 10:55:00,53.54,53.82,53.53,53.81,106136.0,50.7653,51.0308,50.7558,51.0213,106136.0
2023-10-18 11:00:00,53.82,53.88,53.76,53.85,63791.0,51.0308,51.0877,50.9739,51.0592,63791.0
2023-10-18 11:05:00,53.84,53.92,53.71,53.74,101412.0,51.0498,51.1256,50.9265,50.9549,101412.0
2023-10-18 11:10:00,53.75,53.76,53.56,53.68,73009.0,50.9644,50.9739,50.7843,50.8981,73009.0
2023-10-18 11:15:00,53.71,53.79,53.63,53.78,96531.0,50.9265,51.0024,50.8506,50.9929,96531.0
2023-10-18 11:20:00,53.78,53.82,53.66,53.73,82149.0,50.9929,51.0308,50.8791,50.9455,82149.0
2023-10-18 11:25:00,53.73,53.82,53.61,53.63,51622.0,50.9455,51.0308,50.8317,50.8506,51622.0
2023-10-18 11:30:00,53.61,53.61,53.42,53.48,69842.0,50.8317,50.8317,50.6515,50.7084,69842.0
2023-10-18 11:35:00,53.48,53.54,53.36,53.52,57325.0,50.7084,50.7653,50.5946,50.7464,57325.0
2023-10-18 11:40:00,53.52,53.53,53.43,53.5,71281.0,50.7464,50.7558,50.661,50.7274,71281.0
2023-10-18 11:45:00,53.5,53.5,53.27,53.31,87935.0,50.7274,50.7274,50.5093,50.5472,87935.0
2023-10-18 11:50:00,53.33,53.34,53.19,53.32,72567.0,50.5662,50.5757,50.4335,50.5567,72567.0
2023-10-18 11:55:00,53.32,53.32,53.19,53.21,73236.0,50.5567,50.5567,50.4335,50.4524,73236.0
2023-10-18 12:00:00,53.22,53.33,53.07,53.32,128123.0,50.4619,50.5662,50.3197,50.5567,128123.0
2023-10-18 12:05:00,53.33,53.33,53.25,53.33,74547.0,50.5662,50.5662,50.4903,50.5662,74547.0
2023-10-18 12:10:00,53.33,53.34,53.14,53.15,122223.0,50.5662,50.5757,50.386,50.3955,122223.0
2023-10-18 12:15:00,53.14,53.19,53.09,53.13,86116.0,50.386,50.4335,50.3386,50.3766,86116.0
2023-10-18 12:20:00,53.13,53.23,53.12,53.19,66966.0,50.3766,50.4714,50.3671,50.4335,66966.0
2023-10-18 12:25:00,53.2,53.26,53.2,53.23,49945.0,50.4429,50.4998,50.4429,50.4714,49945.0
2023-10-18 12:30:00,53.23,53.26,53.13,53.13,108293.0,50.4714,50.4998,50.3766,50.3766,108293.0
2023-10-18 12:35:00,53.12,53.19,53.11,53.16,79101.0,50.3671,50.4335,50.3576,50.405,79101.0
2023-10-18 12:40:00,53.17,53.28,53.15,53.27,87468.0,50.4145,50.5188,50.3955,50.5093,87468.0
2023-10-18 12:45:00,53.28,53.3,53.18,53.2,99139.0,50.5188,50.5378,50.424,50.4429,99139.0
2023-10-18 12:50:00,53.2,53.24,53.16,53.23,62417.0,50.4429,50.4809,50.405,50.4714,62417.0
2023-10-18 12:55:00,53.23,53.29,53.2,53.26,122018.0,50.4714,50.5283,50.4429,50.4998,122018.0
2023-10-18 13:00:00,53.26,53.51,53.2,53.43,121082.0,50.4998,50.7369,50.4429,50.661,121082.0
2023-10-18 13:05:00,53.45,53.45,53.32,53.41,64561.0,50.68,50.68,50.5567,50.6421,64561.0
2023-10-18 13:10:00,53.41,53.48,53.35,53.36,56734.0,50.6421,50.7084,50.5852,50.5946,56734.0
2023-10-18 13:15:00,53.37,53.48,53.29,53.33,102569.0,50.6041,50.7084,50.5283,50.5662,102569.0
2023-10-18 13:20:00,53.32,53.37,53.29,53.31,64683.0,50.5567,50.6041,50.5283,50.5472,64683.0
2023-10-18 13:25:00,53.32,53.38,53.3,53.33,68432.0,50.5567,50.6136,50.5378,50.5662,68432.0
2023-10-18 13:30:00,53.31,53.31,53.07,53.16,131204.0,50.5472,50.5472,50.3197,50.405,131204.0
2023-10-18 13:35:00,53.15,53.21,53.12,53.19,53732.0,50.3955,50.4524,50.3671,50.4335,53732.0
2023-10-18 13:40:00,53.2,53.31,53.18,53.3,31503.0,50.4429,50.5472,50.424,50.5378,31503.0
2023-10-18 13:45:00,53.29,53.34,53.26,53.32,48010.0,50.5283,50.5757,50.4998,50.5567,48010.0
2023-10-18 13:50:00,53.31,53.39,53.3,53.37,53367.0,50.5472,50.6231,50.5378,50.6041,53367.0
2023-10-18 13:55:00,53.38,53.47,53.37,53.46,90635.0,50.6136,50.6989,50.6041,50.6895,90635.0
2023-10-18 14:00:00,53.47,53.54,53.38,53.51,125513.0,50.6989,50.7653,50.6136,50.7369,125513.0
2023-10-18 14:05:00,53.52,53.64,53.44,53.61,104819.0,50.7464,50.8601,50.6705,50.8317,104819.0
2023-10-18 14:10:00,53.61,53.66,53.59,53.65,36324.0,50.8317,50.8791,50.8127,50.8696,36324.0
2023-10-18 14:15:00,53.64,53.64,53.56,53.59,49915.0,50.8601,50.8601,50.7843,50.8127,49915.0
2023-10-18 14:20:00,53.6,53.61,53.54,53.56,50501.0,50.8222,50.8317,50.7653,50.7843,50501.0
2023-10-18 14:25:00,53.55,53.57,53.52,53.52,80172.0,50.7748,50.7938,50.7464,50.7464,80172.0
2023-10-18 14:30:00,53.52,53.63,53.5,53.58,79285.0,50.7464,50.8506,50.7274,50.8032,79285.0
2023-10-18 14:35:00,53.57,53.57,53.37,53.42,108850.0,50.7938,50.7938,50.6041,50.6515,108850.0
2023-10-18 14:40:00,53.42,53.5,53.41,53.49,59365.0,50.6515,50.7274,50.6421,50.7179,59365.0
2023-10-18 14:45:00,53.5,53.51,53.39,53.4,74414.0,50.7274,50.7369,50.6231,50.6326,74414.0
2023-10-18 14:50:00,53.4,53.42,53.22,53.26,108485.0,50.6326,50.6515,50.4619,50.4998,108485.0
2023-10-18 14:55:00,53.26,53.35,53.25,53.33,67138.0,50.4998,50.5852,50.4903,50.5662,67138.0
2023-10-18 15:00:00,53.32,53.33,53.21,53.29,197047.0,50.5567,50.5662,50.4524,50.5283,197047.0
2023-10-18 15:05:00,53.3,53.31,53.24,53.25,84857.0,50.5378,50.5472,50.4809,50.4903,84857.0
2023-10-18 15:10:00,53.25,53.44,53.24,53.4,89849.0,50.4903,50.6705,50.4809,50.6326,89849.0
2023-10-18 15:15:00,53.39,53.47,53.36,53.41,82904.0,50.6231,50.6989,50.5946,50.6421,82904.0
2023-10-18 15:20:00,53.41,53.44,53.36,53.43,97573.0,50.6421,50.6705,50.5946,50.661,97573.0
2023-10-18 15:25:00,53.43,53.43,53.22,53.32,135800.0,50.661,50.661,50.4619,50.5567,135800.0
2023-10-18 15:30:00,53.32,53.48,53.3,53.46,124319.0,50.5567,50.7084,50.5378,50.6895,124319.0
2023-10-18 15:35:00,53.46,53.48,53.33,53.34,147962.0,50.6895,50.7084,50.5662,50.5757,147962.0
2023-10-18 15:40:00,53.34,53.35,53.28,53.29,207773.0,50.5757,50.5852,50.5188,50.5283,207773.0
2023-10-18 15:45:00,53.28,53.28,53.12,53.23,348777.0,50.5188,50.5188,50.3671,50.4714,348777.0
2023-10-18 15:50:00,53.22,53.29,53.2,53.25,408373.0,50.4619,50.5283,50.4429,50.4903,408373.0
2023-10-18 15:55:00,53.24,53.31,53.19,53.23,954606.0,50.4809,50.5472,50.4335,50.4714,954606.0
2023-10-19 09:30:00,53.28,53.71,53.21,53.6,303630.0,50.5188,50.9265,50.4524,50.8222,303630.0
2023-10-19 09:35:00,53.6,53.99,53.37,53.96,274458.0,50.8222,51.192,50.6041,51.1635,274458.0
2023-10-19 09:40:00,53.95,53.98,53.62,53.66,137211.0,51.1541,51.1825,50.8412,50.8791,137211.0
2023-10-19 09:45:00,53.67,53.73,53.57,53.6,105649.0,50.8886,50.9455,50.7938,50.8222,105649.0
2023-10-19 09:50:00,53.59,53.64,53.41,53.46,124491.0,50.8127,50.8601,50.6421,50.6895,124491.0
2023-10-19 09:55:00,53.46,53.7,53.46,53.62,237292.0,50.6895,50.917,50.6895,50.8412,237292.0
2023-10-19 10:00:00,53.61,53.64,53.33,53.39,124270.0,50.8317,50.8601,50.5662,50.6231,124270.0
2023-10-19 10:05:00,53.38,53.43,53.19,53.26,92365.0,50.6136,50.661,50.4335,50.4998,92365.0
2023-10-19 10:10:00,53.27,53.43,53.12,53.39,267497.0,50.5093,50.661,50.3671,50.6231,267497.0
2023-10-19 10:15:00,53.39,53.39,53.21,53.22,126441.0,50.6231,50.6231,50.4524,50.4619,126441.0
2023-10-19 10:20:00,53.22,53.26,53.03,53.08,150962.0,50.4619,50.4998,50.2817,50.3292,150962.0
2023-10-19 10:25:00,53.09,53.11,52.97,52.97,141422.0,50.3386,50.3576,50.2249,50.2249,141422.0
2023-10-19 10:30:00,52.97,52.98,52.76,52.86,99762.0,50.2249,50.2343,50.0257,50.1206,99762.0
2023-10-19 10:35:00,52.86,52.98,52.7,52.73,146984.0,50.1206,50.2343,49.9688,49.9973,146984.0
2023-10-19 10:40:00,52.73,52.93,52.73,52.88,90620.0,49.9973,50.1869,49.9973,50.1395,90620.0
2023-10-19 10:45:00,52.88,53.05,52.84,53.03,88953.0,50.1395,50.3007,50.1016,50.2817,88953.0
2023-10-19 10:50:00,53.03,53.18,52.99,53.0,91535.0,50.2817,50.424,50.2438,50.2533,91535.0
2023-10-19 10:55:00,52.99,53.01,52.9,52.94,53844.0,50.2438,50.2628,50.1585,50.1964,53844.0
2023-10-19 11:00:00,52.94,53.02,52.92,52.97,68686.0,50.1964,50.2723,50.1774,50.2249,68686.0
2023-10-19 11:05:00,52.97,53.12,52.93,53.01,72136.0,50.2249,50.3671,50.1869,50.2628,72136.0
2023-10-19 11:10:00,53.01,53.1,52.96,53.1,62499.0,50.2628,50.3481,50.2154,50.3481,62499.0
2023-10-19 11:15:00,53.1,53.2,53.05,53.14,74730.0,50.3481,50.4429,50.3007,50.386,74730.0
2023-10-19 11:20:00,53.15,53.16,53.04,53.12,93778.0,50.3955,50.405,50.2912,50.3671,93778.0
2023-10-19 11:25:00,53.12,53.23,53.1,53.17,60665.0,50.3671,50.4714,50.3481,50.4145,60665.0
2023-10-19 11:30:00,53.19,53.24,53.15,53.23,81497.0,50.4335,50.4809,50.3955,50.4714,81497.0
2023-10-19 11:35:00,53.23,53.43,53.22,53.43,134469.0,50.4714,50.661,50.4619,50.661,134469.0
2023-10-19 11:40:00,53.43,53.54,53.4,53.43,90403.0,50.661,50.7653,50.6326,50.661,90403.0
2023-10-19 11:45:00,53.42,53.45,53.37,53.4,100059.0,50.6515,50.68,50.6041,50.6326,100059.0
2023-10-19 11:50:00,53.39,53.4,53.17,53.21,95980.0,50.6231,50.6326,50.4145,50.4524,95980.0
2023-10-19 11:55:00,53.21,53.25,53.18,53.23,39951.0,50.4524,50.4903,50.424,50.4714,39951.0
2023-10-19 12:00:00,53.23,53.44,53.07,53.39,117224.0,50.4714,50.6705,50.3197,50.6231,117224.0
2023-10-19 12:05:00,53.39,53.42,53.2,53.24,67931.0,50.6231,50.6515,50.4429,50.4809,67931.0
2023-10-19 12:10:00,53.25,53.34,53.18,53.24,109407.0,50.4903,50.5757,50.424,50.4809,109407.0
2023-10-19 12:15:00,53.24,53.42,53.23,53.38,76464.0,50.4809,50.6515,50.4714,50.6136,76464.0
2023-10-19 12:20:00,53.38,53.57,53.37,53.41,81372.0,50.6136,50.7938,50.6041,50.6421,81372.0
2023-10-19 12:25:00,53.41,53.41,53.09,53.13,93265.0,50.6421,50.6421,50.3386,50.3766,93265.0
2023-10-19 12:30:00,53.15,53.35,53.09,53.12,75218.0,50.3955,50.5852,50.3386,50.3671,75218.0
2023-10-19 12:35:00,53.13,53.13,52.8,52.91,134597.0,50.3766,50.3766,50.0637,50.168,134597.0
2023-10-19 12:40:00,52.91,53.09,52.83,52.96,133458.0,50.168,50.3386,50.0921,50.2154,133458.0
2023-10-19 12:45:00,52.96,53.23,52.96,53.21,136762.0,50.2154,50.4714,50.2154,50.4524,136762.0
2023-10-19 12:50:00,53.22,53.27,53.07,53.12,106804.0,50.4619,50.5093,50.3197,50.3671,106804.0
2023-10-19 12:55:00,53.11,53.24,53.1,53.23,86830.0,50.3576,50.4809,50.3481,50.4714,86830.0
2023-10-19 13:00:00,53.23,53.4,53.2,53.26,102937.0,50.4714,50.6326,50.4429,50.4998,102937.0
2023-10-19 13:05:00,53.27,53.35,53.19,53.3,92327.0,50.5093,50.5852,50.4335,50.5378,92327.0
2023-10-19 13:10:00,53.31,53.31,53.11,53.16,101601.0,50.5472,50.5472,50.3576,50.405,101601.0
2023-10-19 13:15:00,53.16,53.29,53.11,53.29,88898.0,50.405,50.5283,50.3576,50.5283,88898.0
2023-10-19 13:20:00,53.29,53.32,53.12,53.14,99570.0,50.5283,50.5567,50.3671,50.386,99570.0
2023-10-19 13:25:00,53.14,53.25,53.1,53.22,90700.0,50.386,50.4903,50.3481,50.4619,90700.0
2023-10-19 13:30:00,53.23,53.31,53.12,53.12,187854.0,50.4714,50.5472,50.3671,50.3671,187854.0
2023-10-19 13:35:00,53.14,53.16,53.03,53.1,60629.0,50.386,50.405,50.2817,50.3481,60629.0
2023-10-19 13:40:00,53.11,53.13,53.05,53.1,42030.0,50.3576,50.3766,50.3007,50.3481,42030.0
2023-10-19 13:45:00,53.1,53.14,52.97,52.99,72693.0,50.3481,50.386,50.2249,50.2438,72693.0
2023-10-19 13:50:00,52.99,53.05,52.96,53.02,46781.0,50.2438,50.3007,50.2154,50.2723,46781.0
2023-10-19 13:55:00,53.03,53.13,53.0,53.03,38164.0,50.2817,50.3766,50.2533,50.2817,38164.0
2023-10-19 14:00:00,53.03,53.13,52.99,53.08,44304.0,50.2817,50.3766,50.2438,50.3292,44304.0
2023-10-19 14:05:00,53.08,53.08,52.9,52.91,67342.0,50.3292,50.3292,50.1585,50.168,67342.0
2023-10-19 14:10:00,52.91,52.98,52.89,52.91,64682.0,50.168,50.2343,50.149,50.168,64682.0
2023-10-19 14:15:00,52.92,53.0,52.89,52.97,65543.0,50.1774,50.2533,50.149,50.2249,65543.0
2023-10-19 14:20:00,52.98,53.0,52.82,52.87,50052.0,50.2343,50.2533,50.0826,50.13,50052.0
2023-10-19 14:25:00,52.86,52.93,52.81,52.91,56982.0,50.1206,50.1869,50.0731,50.168,56982.0
2023-10-19 14:30:00,52.91,52.91,52.8,52.87,39801.0,50.168,50.168,50.0637,50.13,39801.0
2023-10-19 14:35:00,52.87,52.89,52.81,52.86,75546.0,50.13,50.149,50.0731,50.1206,75546.0
2023-10-19 14:40:00,52.86,52.86,52.69,52.73,82286.0,50.1206,50.1206,49.9594,49.9973,82286.0
2023-10-19 14:45:00,52.73,52.8,52.68,52.69,76807.0,49.9973,50.0637,49.9499,49.9594,76807.0
2023-10-19 14:50:00,52.68,52.71,52.66,52.67,70410.0,49.9499,49.9783,49.9309,49.9404,70410.0
2023-10-19 14:55:00,52.66,52.72,52.61,52.65,89314.0,49.9309,49.9878,49.8835,49.9214,89314.0
2023-10-19 15:00:00,52.65,52.74,52.61,52.73,56451.0,49.9214,50.0068,49.8835,49.9973,56451.0
2023-10-19 15:05:00,52.73,52.73,52.6,52.62,75510.0,49.9973,49.9973,49.874,49.893,75510.0
2023-10-19 15:10:00,52.62,52.64,52.53,52.57,87747.0,49.893,49.912,49.8077,49.8456,87747.0
2023-10-19 15:15:00,52.57,52.61,52.49,52.6,120800.0,49.8456,49.8835,49.7697,49.874,120800.0
2023-10-19 15:20:00,52.6,52.66,52.56,52.59,116432.0,49.874,49.9309,49.8361,49.8645,116432.0
2023-10-19 15:25:00,52.59,52.61,52.48,52.52,119492.0,49.8645,49.8835,49.7602,49.7982,119492.0
2023-10-19 15:30:00,52.52,52.6,52.51,52.59,152798.0,49.7982,49.874,49.7887,49.8645,152798.0
2023-10-19 15:35:00,52.59,52.68,52.57,52.58,116942.0,49.8645,49.9499,49.8456,49.8551,116942.0
2023-10-19 15:40:00,52.59,52.6,52.44,52.45,139564.0,49.8645,49.874,49.7223,49.7318,139564.0
2023-10-19 15:45:00,52.45,52.54,52.38,52.54,219465.0,49.7318,49.8171,49.6654,49.8171,219465.0
2023-10-19 15:50:00,52.53,52.59,52.45,52.48,261046.0,49.8077,49.8645,49.7318,49.7602,261046.0
2023-10-19 15:55:00,52.48,52.51,52.38,52.38,619320.0,49.7602,49.7887,49.6654,49.6654,619320.0
2023-10-20 09:30:00,51.95,52.53,51.93,52.34,770176.0,49.2577,49.8077,49.2388,49.6275,770176.0
2023-10-20 09:35:00,52.33,52.6,52.2,52.56,172416.0,49.618,49.874,49.4948,49.8361,172416.0
2023-10-20 09:40:00,52.55,52.69,52.28,52.41,137404.0,49.8266,49.9594,49.5706,49.6939,137404.0
2023-10-20 09:45:00,52.42,52.52,52.21,52.43,163253.0,49.7034,49.7982,49.5042,49.7128,163253.0
2023-10-20 09:50:00,52.44,52.55,52.3,52.3,154862.0,49.7223,49.8266,49.5896,49.5896,154862.0
2023-10-20 09:55:00,52.3,52.41,52.06,52.26,157575.0,49.5896,49.6939,49.362,49.5516,157575.0
2023-10-20 10:00:00,52.25,52.29,52.06,52.08,106055.0,49.5422,49.5801,49.362,49.381,106055.0
2023-10-20 10:05:00,52.09,52.36,52.09,52.35,154979.0,49.3905,49.6465,49.3905,49.637,154979.0
2023-10-20 10:10:00,52.35,52.35,52.23,52.32,154053.0,49.637,49.637,49.5232,49.6085,154053.0
2023-10-20 10:15:00,52.32,52.35,52.22,52.23,155369.0,49.6085,49.637,49.5137,49.5232,155369.0
2023-10-20 10:20:00,52.24,52.3,52.1,52.2,181578.0,49.5327,49.5896,49.3999,49.4948,181578.0
2023-10-20 10:25:00,52.19,52.26,52.11,52.16,126869.0,49.4853,49.5516,49.4094,49.4568,126869.0
2023-10-20 10:30:00,52.16,52.26,52.13,52.22,136682.0,49.4568,49.5516,49.4284,49.5137,136682.0
2023-10-20 10:35:00,52.23,52.31,52.08,52.13,110950.0,49.5232,49.5991,49.381,49.4284,110950.0
2023-10-20 10:40:00,52.13,52.13,51.97,52.0,68560.0,49.4284,49.4284,49.2767,49.3051,68560.0
2023-10-20 10:45:00,52.01,52.22,51.93,52.19,125343.0,49.3146,49.5137,49.2388,49.4853,125343.0
2023-10-20 10:50:00,52.19,52.32,52.17,52.26,253622.0,49.4853,49.6085,49.4663,49.5516,253622.0
2023-10-20 10:55:00,52.27,52.44,52.23,52.43,194121.0,49.5611,49.7223,49.5232,49.7128,194121.0
2023-10-20 11:00:00,52.43,52.46,52.3,52.34,155521.0,49.7128,49.7413,49.5896,49.6275,155521.0
2023-10-20 11:05:00,52.34,52.37,52.15,52.17,79821.0,49.6275,49.6559,49.4474,49.4663,79821.0
2023-10-20 11:10:00,52.16,52.22,52.1,52.17,86471.0,49.4568,49.5137,49.3999,49.4663,86471.0
2023-10-20 11:15:00,52.17,52.17,52.08,52.14,83631.0,49.4663,49.4663,49.381,49.4379,83631.0
2023-10-20 11:20:00,52.14,52.15,52.04,52.07,76551.0,49.4379,49.4474,49.3431,49.3715,76551.0
2023-10-20 11:25:00,52.08,52.17,52.06,52.11,64427.0,49.381,49.4663,49.362,49.4094,64427.0
2023-10-20 11:30:00,52.11,52.17,51.99,52.04,74197.0,49.4094,49.4663,49.2956,49.3431,74197.0
2023-10-20 11:35:00,52.05,52.14,51.93,51.96,107967.0,49.3525,49.4379,49.2388,49.2672,107967.0
2023-10-20 11:40:00,51.96,51.98,51.92,51.94,62933.0,49.2672,49.2862,49.2293,49.2482,62933.0
2023-10-20 11:45:00,51.94,52.05,51.91,52.03,132138.0,49.2482,49.3525,49.2198,49.3336,132138.0
2023-10-20 11:50:00,52.03,52.03,51.81,51.9,103166.0,49.3336,49.3336,49.125,49.2103,103166.0
2023-10-20 11:55:00,51.89,51.91,51.73,51.8,174596.0,49.2008,49.2198,49.0491,49.1155,174596.0
2023-10-20 12:00:00,51.81,51.86,51.69,51.82,219735.0,49.125,49.1724,49.0112,49.1345,219735.0
2023-10-20 12:05:00,51.81,51.86,51.7,51.86,85345.0,49.125,49.1724,49.0207,49.1724,85345.0
2023-10-20 12:10:00,51.86,51.95,51.84,51.95,60707.0,49.1724,49.2577,49.1534,49.2577,60707.0
2023-10-20 12:15:00,51.95,52.04,51.91,52.04,50375.0,49.2577,49.3431,49.2198,49.3431,50375.0
2023-10-20 12:20:00,52.04,52.26,52.02,52.26,84698.0,49.3431,49.5516,49.3241,49.5516,84698.0
2023-10-20 12:25:00,52.26,52.27,52.01,52.16,82709.0,49.5516,49.5611,49.3146,49.4568,82709.0
2023-10-20 12:30:00,52.16,52.17,52.07,52.12,71659.0,49.4568,49.4663,49.3715,49.4189,71659.0
2023-10-20 12:35:00,52.12,52.16,52.09,52.14,170506.0,49.4189,49.4568,49.3905,49.4379,170506.0
2023-10-20 12:40:00,52.14,52.15,52.05,52.13,84648.0,49.4379,49.4474,49.3525,49.4284,84648.0
2023-10-20 12:45:00,52.13,52.17,52.09,52.1,136069.0,49.4284,49.4663,49.3905,49.3999,136069.0
2023-10-20 12:50:00,52.1,52.14,52.06,52.13,86443.0,49.3999,49.4379,49.362,49.4284,86443.0
2023-10-20 12:55:00,52.1,52.13,52.0,52.05,238962.0,49.3999,49.4284,49.3051,49.3525,238962.0
2023-10-20 13:00:00,52.05,52.1,51.97,52.01,233550.0,49.3525,49.3999,49.2767,49.3146,233550.0
2023-10-20 13:05:00,52.02,52.09,51.95,52.07,149423.0,49.3241,49.3905,49.2577,49.3715,149423.0
2023-10-20 13:10:00,52.05,52.17,52.05,52.16,66461.0,49.3525,49.4663,49.3525,49.4568,66461.0
2023-10-20 13:15:00,52.16,52.35,52.14,52.31,70662.0,49.4568,49.637,49.4379,49.5991,70662.0
2023-10-20 13:20:00,52.32,52.4,52.29,52.3,95142.0,49.6085,49.6844,49.5801,49.5896,95142.0
2023-10-20 13:25:00,52.3,52.31,52.12,52.15,138318.0,49.5896,49.5991,49.4189,49.4474,138318.0
2023-10-20 13:30:00,52.15,52.18,52.07,52.15,94182.0,49.4474,49.4758,49.3715,49.4474,94182.0
2023-10-20 13:35:00,52.15,52.23,52.1,52.12,76190.0,49.4474,49.5232,49.3999,49.4189,76190.0
2023-10-20 13:40:00,52.12,52.27,52.11,52.23,63850.0,49.4189,49.5611,49.4094,49.5232,63850.0
2023-10-20 13:45:00,52.23,52.25,52.18,52.2,46521.0,49.5232,49.5422,49.4758,49.4948,46521.0
2023-10-20 13:50:00,52.2,52.24,52.13,52.23,87684.0,49.4948,49.5327,49.4284,49.5232,87684.0
2023-10-20 13:55:00,52.23,52.26,52.19,52.23,88686.0,49.5232,49.5516,49.4853,49.5232,88686.0
2023-10-20 14:00:00,52.23,52.27,52.14,52.21,86100.0,49.5232,49.5611,49.4379,49.5042,86100.0
2023-10-20 14:05:00,52.22,52.22,52.14,52.16,78652.0,49.5137,49.5137,49.4379,49.4568,78652.0
2023-10-20 14:10:00,52.16,52.19,51.98,52.0,70148.0,49.4568,49.4853,49.2862,49.3051,70148.0
2023-10-20 14:15:00,52.01,52.05,51.95,52.0,64598.0,49.3146,49.3525,49.2577,49.3051,64598.0
2023-10-20 14:20:00,52.01,52.04,51.95,51.96,89026.0,49.3146,49.3431,49.2577,49.2672,89026.0
2023-10-20 14:25:00,51.96,51.98,51.9,51.97,134840.0,49.2672,49.2862,49.2103,49.2767,134840.0
2023-10-20 14:30:00,51.96,52.14,51.95,52.13,102099.0,49.2672,49.4379,49.2577,49.4284,102099.0
2023-10-20 14:35:00,52.13,52.23,52.08,52.11,86676.0,49.4284,49.5232,49.381,49.4094,86676.0
2023-10-20 14:40:00,52.12,52.17,52.06,52.17,107736.0,49.4189,49.4663,49.362,49.4663,107736.0
2023-10-20 14:45:00,52.17,52.23,52.16,52.16,132329.0,49.4663,49.5232,49.4568,49.4568,132329.0
2023-10-20 14:50:00,52.16,52.2,52.1,52.18,88218.0,49.4568,49.4948,49.3999,49.4758,88218.0
2023-10-20 14:55:00,52.18,52.27,52.18,52.21,65527.0,49.4758,49.5611,49.4758,49.5042,65527.0
2023-10-20 15:00:00,52.21,52.26,52.18,52.19,125563.0,49.5042,49.5516,49.4758,49.4853,125563.0
2023-10-20 15:05:00,52.19,52.23,52.09,52.13,143795.0,49.4853,49.5232,49.3905,49.4284,143795.0
2023-10-20 15:10:00,52.13,52.16,52.08,52.13,206882.0,49.4284,49.4568,49.381,49.4284,206882.0
2023-10-20 15:15:00,52.14,52.27,52.08,52.27,176950.0,49.4379,49.5611,49.381,49.5611,176950.0
2023-10-20 15:20:00,52.27,52.27,52.1,52.13,121154.0,49.5611,49.5611,49.3999,49.4284,121154.0
2023-10-20 15:25:00,52.13,52.17,52.04,52.13,152525.0,49.4284,49.4663,49.3431,49.4284,152525.0
2023-10-20 15:30:00,52.14,52.17,52.1,52.17,201126.0,49.4379,49.4663,49.3999,49.4663,201126.0
2023-10-20 15:35:00,52.16,52.17,52.01,52.01,188035.0,49.4568,49.4663,49.3146,49.3146,188035.0
2023-10-20 15:40:00,52.02,52.02,51.86,51.86,247267.0,49.3241,49.3241,49.1724,49.1724,247267.0
2023-10-20 15:45:00,51.86,51.94,51.82,51.94,352754.0,49.1724,49.2482,49.1345,49.2482,352754.0
2023-10-20 15:50:00,51.94,51.96,51.82,51.9,380415.0,49.2482,49.2672,49.1345,49.2103,380415.0
2023-10-20 15:55:00,51.9,51.99,51.87,51.97,1502748.0,49.2103,49.2956,49.1819,49.2767,1502748.0
2023-10-23 09:30:00,51.27,51.56,50.95,51.22,355468.0,48.613,48.8879,48.3095,48.5655,355468.0
2023-10-23 09:35:00,51.25,51.54,51.21,51.5,134536.0,48.594,48.869,48.5561,48.831,134536.0
2023-10-23 09:40:00,51.48,51.48,51.18,51.19,129898.0,48.8121,48.8121,48.5276,48.5371,129898.0
2023-10-23 09:45:00,51.18,51.56,51.09,51.55,129893.0,48.5276,48.8879,48.4423,48.8784,129893.0
2023-10-23 09:50:00,51.55,51.66,51.42,51.63,127609.0,48.8784,48.9827,48.7552,48.9543,127609.0
2023-10-23 09:55:00,51.62,51.83,51.57,51.79,77560.0,48.9448,49.1439,48.8974,49.106,77560.0
2023-10-23 10:00:00,51.78,51.87,51.73,51.79,121457.0,49.0965,49.1819,49.0491,49.106,121457.0
2023-10-23 10:05:00,51.8,51.94,51.73,51.88,99580.0,49.1155,49.2482,49.0491,49.1913,99580.0
2023-10-23 10:10:00,51.88,52.02,51.87,51.96,110159.0,49.1913,49.3241,49.1819,49.2672,110159.0
2023-10-23 10:15:00,51.97,52.07,51.91,51.99,109871.0,49.2767,49.3715,49.2198,49.2956,109871.0
2023-10-23 10:20:00,51.99,52.08,51.94,52.05,116542.0,49.2956,49.381,49.2482,49.3525,116542.0
2023-10-23 10:25:00,52.06,52.15,51.76,51.76,158992.0,49.362,49.4474,49.0776,49.0776,158992.0
2023-10-23 10:30:00,51.76,51.85,51.67,51.69,83092.0,49.0776,49.1629,48.9922,49.0112,83092.0
2023-10-23 10:35:00,51.69,51.83,51.61,51.8,112630.0,49.0112,49.1439,48.9353,49.1155,112630.0
2023-10-23 10:40:00,51.79,52.02,51.77,52.02,109196.0,49.106,49.3241,49.087,49.3241,109196.0
2023-10-23 10:45:00,52.01,52.11,51.97,52.1,82469.0,49.3146,49.4094,49.2767,49.3999,82469.0
2023-10-23 10:50:00,52.1,52.28,52.05,52.11,127561.0,49.3999,49.5706,49.3525,49.4094,127561.0
2023-10-23 10:55:00,52.11,52.13,51.98,52.08,100660.0,49.4094,49.4284,49.2862,49.381,100660.0
2023-10-23 11:00:00,52.07,52.18,52.07,52.13,69030.0,49.3715,49.4758,49.3715,49.4284,69030.0
2023-10-23 11:05:00,52.13,52.2,52.11,52.19,86113.0,49.4284,49.4948,49.4094,49.4853,86113.0
2023-10-23 11:10:00,52.19,52.26,52.07,52.23,216217.0,49.4853,49.5516,49.3715,49.5232,216217.0
2023-10-23 11:15:00,52.23,52.36,52.2,52.36,109115.0,49.5232,49.6465,49.4948,49.6465,109115.0
2023-10-23 11:20:00,52.36,52.47,52.3,52.38,89516.0,49.6465,49.7508,49.5896,49.6654,89516.0
2023-10-23 11:25:00,52.4,52.44,52.36,52.41,84109.0,49.6844,49.7223,49.6465,49.6939,84109.0
2023-10-23 11:30:00,52.41,52.53,52.41,52.45,180864.0,49.6939,49.8077,49.6939,49.7318,180864.0
2023-10-23 11:35:00,52.45,52.56,52.44,52.5,89288.0,49.7318,49.8361,49.7223,49.7792,89288.0
2023-10-23 11:40:00,52.5,52.52,52.3,52.32,77913.0,49.7792,49.7982,49.5896,49.6085,77913.0
2023-10-23 11:45:00,52.33,52.34,52.14,52.24,71234.0,49.618,49.6275,49.4379,49.5327,71234.0
2023-10-23 11:50:00,52.24,52.28,52.16,52.26,55261.0,49.5327,49.5706,49.4568,49.5516,55261.0
2023-10-23 11:55:00,52.26,52.29,52.23,52.28,70301.0,49.5516,49.5801,49.5232,49.5706,70301.0
2023-10-23 12:00:00,52.27,52.28,52.17,52.23,55910.0,49.5611,49.5706,49.4663,49.5232,55910.0
2023-10-23 12:05:00,52.22,52.27,52.16,52.18,71144.0,49.5137,49.5611,49.4568,49.4758,71144.0
2023-10-23 12:10:00,52.19,52.26,52.14,52.2,66465.0,49.4853,49.5516,49.4379,49.4948,66465.0
2023-10-23 12:15:00,52.19,52.19,52.04,52.1,77650.0,49.4853,49.4853,49.3431,49.3999,77650.0
2023-10-23 12:20:00,52.11,52.21,52.09,52.19,64799.0,49.4094,49.5042,49.3905,49.4853,64799.0
2023-10-23 12:25:00,52.19,52.23,52.12,52.12,285808.0,49.4853,49.5232,49.4189,49.4189,285808.0
2023-10-23 12:30:00,52.11,52.24,52.1,52.11,246444.0,49.4094,49.5327,49.3999,49.4094,246444.0
2023-10-23 12:35:00,52.1,52.23,52.09,52.2,101324.0,49.3999,49.5232,49.3905,49.4948,101324.0
2023-10-23 12:40:00,52.21,52.23,52.14,52.16,55661.0,49.5042,49.5232,49.4379,49.4568,55661.0
2023-10-23 12:45:00,52.15,52.21,52.13,52.18,83348.0,49.4474,49.5042,49.4284,49.4758,83348.0
2023-10-23 12:50:00,52.18,52.2,52.12,52.2,37602.0,49.4758,49.4948,49.4189,49.4948,37602.0
2023-10-23 12:55:00,52.18,52.31,52.17,52.26,66749.0,49.4758,49.5991,49.4663,49.5516,66749.0
2023-10-23 13:00:00,52.26,52.29,52.17,52.22,67825.0,49.5516,49.5801,49.4663,49.5137,67825.0
2023-10-23 13:05:00,52.22,52.32,52.19,52.2,80402.0,49.5137,49.6085,49.4853,49.4948,80402.0
2023-10-23 13:10:00,52.19,52.23,52.09,52.15,61145.0,49.4853,49.5232,49.3905,49.4474,61145.0
2023-10-23 13:15:00,52.15,52.15,52.05,52.07,141628.0,49.4474,49.4474,49.3525,49.3715,141628.0
2023-10-23 13:20:00,52.07,52.07,51.99,52.02,76808.0,49.3715,49.3715,49.2956,49.3241,76808.0
2023-10-23 13:25:00,52.01,52.09,52.0,52.08,156093.0,49.3146,49.3905,49.3051,49.381,156093.0
2023-10-23 13:30:00,52.08,52.1,51.96,52.03,110233.0,49.381,49.3999,49.2672,49.3336,110233.0
2023-10-23 13:35:00,52.04,52.11,52.01,52.09,64942.0,49.3431,49.4094,49.3146,49.3905,64942.0
2023-10-23 13:40:00,52.09,52.14,52.05,52.11,68064.0,49.3905,49.4379,49.3525,49.4094,68064.0
2023-10-23 13:45:00,52.11,52.15,52.02,52.03,115432.0,49.4094,49.4474,49.3241,49.3336,115432.0
2023-10-23 13:50:00,52.04,52.13,51.98,52.0,170518.0,49.3431,49.4284,49.2862,49.3051,170518.0
2023-10-23 13:55:00,52.01,52.01,51.9,51.93,117348.0,49.3146,49.3146,49.2103,49.2388,117348.0
2023-10-23 14:00:00,51.93,51.94,51.76,51.8,96032.0,49.2388,49.2482,49.0776,49.1155,96032.0
2023-10-23 14:05:00,51.8,51.99,51.8,51.91,87653.0,49.1155,49.2956,49.1155,49.2198,87653.0
2023-10-23 14:10:00,51.91,52.0,51.87,51.88,85756.0,49.2198,49.3051,49.1819,49.1913,85756.0
2023-10-23 14:15:00,51.88,51.91,51.86,51.88,40353.0,49.1913,49.2198,49.1724,49.1913,40353.0
2023-10-23 14:20:00,51.87,51.92,51.84,51.9,49807.0,49.1819,49.2293,49.1534,49.2103,49807.0
2023-10-23 14:25:00,51.9,51.92,51.85,51.88,170061.0,49.2103,49.2293,49.1629,49.1913,170061.0
2023-10-23 14:30:00,51.88,51.94,51.86,51.91,85647.0,49.1913,49.2482,49.1724,49.2198,85647.0
2023-10-23 14:35:00,51.91,52.04,51.9,52.02,129418.0,49.2198,49.3431,49.2103,49.3241,129418.0
2023-10-23 14:40:00,52.02,52.11,51.91,51.96,121334.0,49.3241,49.4094,49.2198,49.2672,121334.0
2023-10-23 14:45:00,51.96,52.04,51.94,51.97,119120.0,49.2672,49.3431,49.2482,49.2767,119120.0
2023-10-23 14:50:00,51.97,52.0,51.92,52.0,89242.0,49.2767,49.3051,49.2293,49.3051,89242.0
2023-10-23 14:55:00,51.99,52.01,51.91,51.96,152303.0,49.2956,49.3146,49.2198,49.2672,152303.0
2023-10-23 15:00:00,51.96,51.99,51.86,51.98,122038.0,49.2672,49.2956,49.1724,49.2862,122038.0
2023-10-23 15:05:00,51.98,51.98,51.85,51.89,133974.0,49.2862,49.2862,49.1629,49.2008,133974.0
2023-10-23 15:10:00,51.89,51.92,51.78,51.84,164130.0,49.2008,49.2293,49.0965,49.1534,164130.0
2023-10-23 15:15:00,51.84,51.86,51.72,51.77,132945.0,49.1534,49.1724,49.0396,49.087,132945.0
2023-10-23 15:20:00,51.77,51.77,51.58,51.66,139076.0,49.087,49.087,48.9069,48.9827,139076.0
2023-10-23 15:25:00,51.67,51.67,51.57,51.6,110905.0,48.9922,48.9922,48.8974,48.9259,110905.0
2023-10-23 15:30:00,51.6,51.63,51.55,51.61,167455.0,48.9259,48.9543,48.8784,48.9353,167455.0
2023-10-23 15:35:00,51.6,51.63,51.43,51.46,200539.0,48.9259,48.9543,48.7647,48.7931,200539.0
2023-10-23 15:40:00,51.46,51.56,51.42,51.5,440610.0,48.7931,48.8879,48.7552,48.831,440610.0
2023-10-23 15:45:00,51.49,51.59,51.47,51.53,360766.0,48.8216,48.9164,48.8026,48.8595,360766.0
2023-10-23 15:50:00,51.52,51.55,51.4,51.41,396409.0,48.85,48.8784,48.7362,48.7457,396409.0
2023-10-23 15:55:00,51.4,51.54,51.4,51.51,723517.0,48.7362,48.869,48.7362,48.8405,723517.0
2023-10-24 09:30:00,54.44,54.49,53.11,53.53,626282.0,51.6187,51.6661,50.3576,50.7558,626282.0
2023-10-24 09:35:00,53.54,54.06,53.42,53.89,298395.0,50.7653,51.2584,50.6515,51.0972,298395.0
2023-10-24 09:40:00,53.88,54.02,53.67,53.85,269529.0,51.0877,51.2204,50.8886,51.0592,269529.0
2023-10-24 09:45:00,53.81,53.91,53.53,53.86,298904.0,51.0213,51.1161,50.7558,51.0687,298904.0
2023-10-24 09:50:00,53.88,53.97,53.71,53.83,171184.0,51.0877,51.173,50.9265,51.0403,171184.0
2023-10-24 09:55:00,53.83,54.02,53.8,53.87,118501.0,51.0403,51.2204,51.0118,51.0782,118501.0
2023-10-24 10:00:00,53.85,53.85,53.19,53.56,206244.0,51.0592,51.0592,50.4335,50.7843,206244.0
2023-10-24 10:05:00,53.56,54.01,53.55,53.96,208729.0,50.7843,51.211,50.7748,51.1635,208729.0
2023-10-24 10:10:00,53.97,54.09,53.66,53.93,193111.0,51.173,51.2868,50.8791,51.1351,193111.0
2023-10-24 10:15:00,53.93,54.29,53.88,54.2,366175.0,51.1351,51.4764,51.0877,51.3911,366175.0
2023-10-24 10:20:00,54.18,54.19,53.98,54.14,141002.0,51.3721,51.3816,51.1825,51.3342,141002.0
2023-10-24 10:25:00,54.14,54.32,54.09,54.29,148029.0,51.3342,51.5049,51.2868,51.4764,148029.0
2023-10-24 10:30:00,54.28,54.28,54.01,54.16,121649.0,51.467,51.467,51.211,51.3532,121649.0
2023-10-24 10:35:00,54.16,54.37,54.15,54.34,121537.0,51.3532,51.5523,51.3437,51.5239,121537.0
2023-10-24 10:40:00,54.35,54.36,54.08,54.11,94994.0,51.5333,51.5428,51.2773,51.3058,94994.0
2023-10-24 10:45:00,54.1,54.18,53.96,54.18,142217.0,51.2963,51.3721,51.1635,51.3721,142217.0
2023-10-24 10:50:00,54.18,54.47,54.18,54.45,164223.0,51.3721,51.6471,51.3721,51.6282,164223.0
2023-10-24 10:55:00,54.45,54.56,54.31,54.33,175705.0,51.6282,51.7325,51.4954,51.5144,175705.0
2023-10-24 11:00:00,54.32,54.34,53.98,54.05,162031.0,51.5049,51.5239,51.1825,51.2489,162031.0
2023-10-24 11:05:00,54.04,54.43,54.02,54.35,151486.0,51.2394,51.6092,51.2204,51.5333,151486.0
2023-10-24 11:10:00,54.33,54.54,54.33,54.45,133716.0,51.5144,51.7135,51.5144,51.6282,133716.0
2023-10-24 11:15:00,54.44,54.48,54.22,54.37,117463.0,51.6187,51.6566,51.4101,51.5523,117463.0
2023-10-24 11:20:00,54.37,54.44,54.19,54.4,258486.0,51.5523,51.6187,51.3816,51.5807,258486.0
2023-10-24 11:25:00,54.39,54.61,54.38,54.57,161949.0,51.5713,51.7799,51.5618,51.7419,161949.0
2023-10-24 11:30:00,54.56,54.61,54.29,54.4,143288.0,51.7325,51.7799,51.4764,51.5807,143288.0
2023-10-24 11:35:00,54.41,54.48,54.33,54.42,98853.0,51.5902,51.6566,51.5144,51.5997,98853.0
2023-10-24 11:40:00,54.41,54.5,54.34,54.43,90276.0,51.5902,51.6756,51.5239,51.6092,90276.0
2023-10-24 11:45:00,54.44,54.49,54.33,54.41,98495.0,51.6187,51.6661,51.5144,51.5902,98495.0
2023-10-24 11:50:00,54.39,54.47,54.23,54.45,168796.0,51.5713,51.6471,51.4196,51.6282,168796.0
2023-10-24 11:55:00,54.44,54.54,54.36,54.5,128741.0,51.6187,51.7135,51.5428,51.6756,128741.0
2023-10-24 12:00:00,54.49,54.71,54.4,54.71,142778.0,51.6661,51.8747,51.5807,51.8747,142778.0
2023-10-24 12:05:00,54.71,54.82,54.64,54.79,171068.0,51.8747,51.979,51.8083,51.9505,171068.0
2023-10-24 12:10:00,54.79,55.02,54.77,54.97,272533.0,51.9505,52.1686,51.9316,52.1212,272533.0
2023-10-24 12:15:00,54.98,55.0,54.79,54.93,234221.0,52.1307,52.1497,51.9505,52.0833,234221.0
2023-10-24 12:20:00,54.96,54.99,54.81,54.87,351470.0,52.1117,52.1402,51.9695,52.0264,351470.0
2023-10-24 12:25:00,54.88,55.06,54.85,54.94,183176.0,52.0359,52.2065,52.0074,52.0928,183176.0
2023-10-24 12:30:00,54.94,54.99,54.81,54.92,373096.0,52.0928,52.1402,51.9695,52.0738,373096.0
2023-10-24 12:35:00,54.92,54.94,54.64,54.85,647275.0,52.0738,52.0928,51.8083,52.0074,647275.0
2023-10-24 12:40:00,54.85,54.93,54.81,54.86,60462.0,52.0074,52.0833,51.9695,52.0169,60462.0
2023-10-24 12:45:00,54.85,54.91,54.82,54.86,53918.0,52.0074,52.0643,51.979,52.0169,53918.0
2023-10-24 12:50:00,54.86,54.9,54.8,54.83,113019.0,52.0169,52.0548,51.96,51.9885,113019.0
2023-10-24 12:55:00,54.84,54.97,54.83,54.93,113461.0,51.9979,52.1212,51.9885,52.0833,113461.0
2023-10-24 13:00:00,54.92,55.01,54.88,55.01,126571.0,52.0738,52.1591,52.0359,52.1591,126571.0
2023-10-24 13:05:00,55.01,55.05,54.9,55.02,164831.0,52.1591,52.1971,52.0548,52.1686,164831.0
2023-10-24 13:10:00,55.01,55.01,54.83,54.86,59683.0,52.1591,52.1591,51.9885,52.0169,59683.0
2023-10-24 13:15:00,54.85,54.89,54.74,54.89,182288.0,52.0074,52.0454,51.9031,52.0454,182288.0
2023-10-24 13:20:00,54.88,55.12,54.88,54.93,85269.0,52.0359,52.2634,52.0359,52.0833,85269.0
2023-10-24 13:25:00,54.93,55.02,54.85,54.96,97527.0,52.0833,52.1686,52.0074,52.1117,97527.0
2023-10-24 13:30:00,54.96,55.04,54.91,54.99,68373.0,52.1117,52.1876,52.0643,52.1402,68373.0
2023-10-24 13:35:00,54.97,55.01,54.93,54.96,75420.0,52.1212,52.1591,52.0833,52.1117,75420.0
2023-10-24 13:40:00,54.97,55.04,54.92,55.03,63847.0,52.1212,52.1876,52.0738,52.1781,63847.0
2023-10-24 13:45:00,55.02,55.06,54.99,55.04,57001.0,52.1686,52.2065,52.1402,52.1876,57001.0
2023-10-24 13:50:00,55.04,55.12,55.02,55.07,65559.0,52.1876,52.2634,52.1686,52.216,65559.0
2023-10-24 13:55:00,55.07,55.08,54.94,55.0,64352.0,52.216,52.2255,52.0928,52.1497,64352.0
2023-10-24 14:00:00,55.0,55.04,54.95,54.99,50192.0,52.1497,52.1876,52.1022,52.1402,50192.0
2023-10-24 14:05:00,54.98,55.06,54.97,54.99,90814.0,52.1307,52.2065,52.1212,52.1402,90814.0
2023-10-24 14:10:00,54.99,55.18,54.92,55.16,184920.0,52.1402,52.3203,52.0738,52.3014,184920.0
2023-10-24 14:15:00,55.16,55.21,55.1,55.19,158418.0,52.3014,52.3488,52.2445,52.3298,158418.0
2023-10-24 14:20:00,55.18,55.27,55.15,55.27,129515.0,52.3203,52.4057,52.2919,52.4057,129515.0
2023-10-24 14:25:00,55.26,55.28,55.13,55.18,120587.0,52.3962,52.4151,52.2729,52.3203,120587.0
2023-10-24 14:30:00,55.18,55.32,55.18,55.28,235613.0,52.3203,52.4531,52.3203,52.4151,235613.0
2023-10-24 14:35:00,55.28,55.34,55.13,55.16,299711.0,52.4151,52.472,52.2729,52.3014,299711.0
2023-10-24 14:40:00,55.16,55.29,55.14,55.29,130193.0,52.3014,52.4246,52.2824,52.4246,130193.0
2023-10-24 14:45:00,55.29,55.42,55.29,55.3,270326.0,52.4246,52.5479,52.4246,52.4341,270326.0
2023-10-24 14:50:00,55.29,55.38,55.19,55.38,260234.0,52.4246,52.51,52.3298,52.51,260234.0
2023-10-24 14:55:00,55.38,55.38,55.21,55.22,157541.0,52.51,52.51,52.3488,52.3582,157541.0
2023-10-24 15:00:00,55.21,55.3,55.2,55.26,113782.0,52.3488,52.4341,52.3393,52.3962,113782.0
2023-10-24 15:05:00,55.26,55.35,55.18,55.35,179344.0,52.3962,52.4815,52.3203,52.4815,179344.0
2023-10-24 15:10:00,55.35,55.42,55.28,55.34,261985.0,52.4815,52.5479,52.4151,52.472,261985.0
2023-10-24 15:15:00,55.35,55.43,55.25,55.3,289691.0,52.4815,52.5574,52.3867,52.4341,289691.0
2023-10-24 15:20:00,55.3,55.34,55.17,55.23,253952.0,52.4341,52.472,52.3108,52.3677,253952.0
2023-10-24 15:25:00,55.23,55.34,55.23,55.34,164348.0,52.3677,52.472,52.3677,52.472,164348.0
2023-10-24 15:30:00,55.34,55.4,55.27,55.31,163218.0,52.472,52.5289,52.4057,52.4436,163218.0
2023-10-24 15:35:00,55.3,55.34,55.25,55.28,188197.0,52.4341,52.472,52.3867,52.4151,188197.0
2023-10-24 15:40:00,55.28,55.31,55.23,55.3,197509.0,52.4151,52.4436,52.3677,52.4341,197509.0
2023-10-24 15:45:00,55.3,55.42,55.29,55.4,267277.0,52.4341,52.5479,52.4246,52.5289,267277.0
2023-10-24 15:50:00,55.39,55.39,55.17,55.2,450940.0,52.5194,52.5194,52.3108,52.3393,450940.0
2023-10-24 15:55:00,55.2,55.28,55.08,55.09,1026446.0,52.3393,52.4151,52.2255,52.235,1026446.0
2023-10-25 09:30:00,55.61,56.43,55.5,56.41,576896.0,52.728,53.5055,52.6237,53.4866,576896.0
2023-10-25 09:35:00,56.42,56.43,55.87,55.97,389927.0,53.4961,53.5055,52.9746,53.0694,389927.0
2023-10-25 09:40:00,55.96,56.1,55.43,55.55,353780.0,53.0599,53.1926,52.5574,52.6711,353780.0
2023-10-25 09:45:00,55.55,55.79,55.43,55.78,335663.0,52.6711,52.8987,52.5574,52.8892,335663.0
2023-10-25 09:50:00,55.78,55.97,55.65,55.7,157714.0,52.8892,53.0694,52.766,52.8134,157714.0
2023-10-25 09:55:00,55.69,55.76,55.46,55.55,147075.0,52.8039,52.8703,52.5858,52.6711,147075.0
2023-10-25 10:00:00,55.52,55.54,55.23,55.25,115538.0,52.6427,52.6617,52.3677,52.3867,115538.0
2023-10-25 10:05:00,55.24,55.24,54.91,55.16,193574.0,52.3772,52.3772,52.0643,52.3014,193574.0
2023-10-25 10:10:00,55.17,55.42,55.12,55.42,94188.0,52.3108,52.5479,52.2634,52.5479,94188.0
2023-10-25 10:15:00,55.41,55.76,55.21,55.76,204159.0,52.5384,52.8703,52.3488,52.8703,204159.0
2023-10-25 10:20:00,55.75,55.87,55.51,55.83,205198.0,52.8608,52.9746,52.6332,52.9366,205198.0
2023-10-25 10:25:00,55.83,55.88,55.62,55.8,130964.0,52.9366,52.984,52.7375,52.9082,130964.0
2023-10-25 10:30:00,55.8,55.9,55.71,55.89,119657.0,52.9082,53.003,52.8229,52.9935,119657.0
2023-10-25 10:35:00,55.89,56.37,55.86,56.3,268896.0,52.9935,53.4487,52.9651,53.3823,268896.0
2023-10-25 10:40:00,56.3,56.43,56.2,56.43,138119.0,53.3823,53.5055,53.2875,53.5055,138119.0
2023-10-25 10:45:00,56.42,56.63,56.33,56.5,347903.0,53.4961,53.6952,53.4107,53.5719,347903.0
2023-10-25 10:50:00,56.49,56.51,56.25,56.27,161378.0,53.5624,53.5814,53.3349,53.3538,161378.0
2023-10-25 10:55:00,56.27,56.35,56.17,56.34,147361.0,53.3538,53.4297,53.259,53.4202,147361.0
2023-10-25 11:00:00,56.35,56.59,56.32,56.54,158187.0,53.4297,53.6572,53.4012,53.6098,158187.0
2023-10-25 11:05:00,56.53,56.73,56.52,56.62,102828.0,53.6004,53.79,53.5909,53.6857,102828.0
2023-10-25 11:10:00,56.63,56.73,56.62,56.72,201421.0,53.6952,53.79,53.6857,53.7805,201421.0
2023-10-25 11:15:00,56.72,56.77,56.55,56.76,183380.0,53.7805,53.8279,53.6193,53.8184,183380.0
2023-10-25 11:20:00,56.76,56.79,56.55,56.62,220182.0,53.8184,53.8469,53.6193,53.6857,220182.0
2023-10-25 11:25:00,56.62,56.68,56.5,56.54,238287.0,53.6857,53.7426,53.5719,53.6098,238287.0
2023-10-25 11:30:00,56.55,56.59,56.44,56.45,310663.0,53.6193,53.6572,53.515,53.5245,310663.0
2023-10-25 11:35:00,56.45,56.45,56.24,56.29,159202.0,53.5245,53.5245,53.3254,53.3728,159202.0
2023-10-25 11:40:00,56.28,56.4,56.16,56.17,162119.0,53.3633,53.4771,53.2495,53.259,162119.0
2023-10-25 11:45:00,56.16,56.23,56.08,56.13,99104.0,53.2495,53.3159,53.1737,53.2211,99104.0
2023-10-25 11:50:00,56.13,56.36,56.13,56.32,157418.0,53.2211,53.4392,53.2211,53.4012,157418.0
2023-10-25 11:55:00,56.32,56.33,55.97,55.97,130143.0,53.4012,53.4107,53.0694,53.0694,130143.0
2023-10-25 12:00:00,55.95,56.0,55.74,55.81,135079.0,53.0504,53.0978,52.8513,52.9177,135079.0
2023-10-25 12:05:00,55.81,55.96,55.75,55.78,202913.0,52.9177,53.0599,52.8608,52.8892,202913.0
2023-10-25 12:10:00,55.77,55.8,55.59,55.77,161215.0,52.8797,52.9082,52.7091,52.8797,161215.0
2023-10-25 12:15:00,55.77,55.79,55.7,55.72,60527.0,52.8797,52.8987,52.8134,52.8323,60527.0
2023-10-25 12:20:00,55.72,55.98,55.7,55.86,112896.0,52.8323,53.0789,52.8134,52.9651,112896.0
2023-10-25 12:25:00,55.87,55.9,55.76,55.83,57104.0,52.9746,53.003,52.8703,52.9366,57104.0
2023-10-25 12:30:00,55.83,56.06,55.82,56.05,148059.0,52.9366,53.1547,52.9272,53.1452,148059.0
2023-10-25 12:35:00,56.05,56.11,56.0,56.06,81289.0,53.1452,53.2021,53.0978,53.1547,81289.0
2023-10-25 12:40:00,56.07,56.11,55.98,56.1,79855.0,53.1642,53.2021,53.0789,53.1926,79855.0
2023-10-25 12:45:00,56.1,56.12,56.0,56.08,90700.0,53.1926,53.2116,53.0978,53.1737,90700.0
2023-10-25 12:50:00,56.08,56.14,55.99,56.1,94432.0,53.1737,53.2306,53.0883,53.1926,94432.0
2023-10-25 12:55:00,56.11,56.12,56.0,56.08,55812.0,53.2021,53.2116,53.0978,53.1737,55812.0
2023-10-25 13:00:00,56.08,56.15,56.01,56.03,136224.0,53.1737,53.2401,53.1073,53.1263,136224.0
2023-10-25 13:05:00,56.04,56.06,55.84,55.94,92452.0,53.1358,53.1547,52.9461,53.0409,92452.0
2023-10-25 13:10:00,55.94,56.08,55.89,56.03,111619.0,53.0409,53.1737,52.9935,53.1263,111619.0
2023-10-25 13:15:00,56.04,56.12,55.92,56.04,78329.0,53.1358,53.2116,53.022,53.1358,78329.0
2023-10-25 13:20:00,56.04,56.04,55.9,55.94,51315.0,53.1358,53.1358,53.003,53.0409,51315.0
2023-10-25 13:25:00,55.94,56.1,55.94,56.06,110214.0,53.0409,53.1926,53.0409,53.1547,110214.0
2023-10-25 13:30:00,56.05,56.07,55.9,56.01,117253.0,53.1452,53.1642,53.003,53.1073,117253.0
2023-10-25 13:35:00,56.0,56.1,55.91,56.02,103964.0,53.0978,53.1926,53.0125,53.1168,103964.0
2023-10-25 13:40:00,56.03,56.05,55.9,56.0,163476.0,53.1263,53.1452,53.003,53.0978,163476.0
2023-10-25 13:45:00,56.0,56.06,55.94,56.03,87393.0,53.0978,53.1547,53.0409,53.1263,87393.0
2023-10-25 13:50:00,56.03,56.03,55.9,55.94,266695.0,53.1263,53.1263,53.003,53.0409,266695.0
2023-10-25 13:55:00,55.94,56.14,55.92,56.11,200488.0,53.0409,53.2306,53.022,53.2021,200488.0
2023-10-25 14:00:00,56.1,56.13,56.05,56.1,185496.0,53.1926,53.2211,53.1452,53.1926,185496.0
2023-10-25 14:05:00,56.09,56.28,56.08,56.28,150045.0,53.1832,53.3633,53.1737,53.3633,150045.0
2023-10-25 14:10:00,56.28,56.47,56.22,56.47,115229.0,53.3633,53.5435,53.3064,53.5435,115229.0
2023-10-25 14:15:00,56.47,56.5,56.34,56.41,99183.0,53.5435,53.5719,53.4202,53.4866,99183.0
2023-10-25 14:20:00,56.41,56.45,56.4,56.42,87910.0,53.4866,53.5245,53.4771,53.4961,87910.0
2023-10-25 14:25:00,56.43,56.54,56.42,56.51,149243.0,53.5055,53.6098,53.4961,53.5814,149243.0
2023-10-25 14:30:00,56.5,56.58,56.37,56.39,155251.0,53.5719,53.6478,53.4487,53.4676,155251.0
2023-10-25 14:35:00,56.4,56.56,56.4,56.55,109239.0,53.4771,53.6288,53.4771,53.6193,109239.0
2023-10-25 14:40:00,56.55,56.94,56.55,56.88,340815.0,53.6193,53.9891,53.6193,53.9322,340815.0
2023-10-25 14:45:00,56.89,56.9,56.52,56.55,162819.0,53.9417,53.9512,53.5909,53.6193,162819.0
2023-10-25 14:50:00,56.55,56.62,56.42,56.55,277493.0,53.6193,53.6857,53.4961,53.6193,277493.0
2023-10-25 14:55:00,56.55,56.73,56.55,56.69,171979.0,53.6193,53.79,53.6193,53.7521,171979.0
2023-10-25 15:00:00,56.69,56.76,56.68,56.74,157253.0,53.7521,53.8184,53.7426,53.7995,157253.0
2023-10-25 15:05:00,56.74,56.74,56.66,56.66,139810.0,53.7995,53.7995,53.7236,53.7236,139810.0
2023-10-25 15:10:00,56.66,56.66,56.51,56.53,138211.0,53.7236,53.7236,53.5814,53.6004,138211.0
2023-10-25 15:15:00,56.53,56.63,56.52,56.55,130387.0,53.6004,53.6952,53.5909,53.6193,130387.0
2023-10-25 15:20:00,56.55,56.63,56.53,56.55,127850.0,53.6193,53.6952,53.6004,53.6193,127850.0
2023-10-25 15:25:00,56.56,56.57,56.37,56.46,190051.0,53.6288,53.6383,53.4487,53.534,190051.0
2023-10-25 15:30:00,56.45,56.58,56.39,56.4,148305.0,53.5245,53.6478,53.4676,53.4771,148305.0
2023-10-25 15:35:00,56.4,56.52,56.39,56.48,167067.0,53.4771,53.5909,53.4676,53.5529,167067.0
2023-10-25 15:40:00,56.48,56.6,56.46,56.6,234090.0,53.5529,53.6667,53.534,53.6667,234090.0
2023-10-25 15:45:00,56.59,56.69,56.55,56.64,335599.0,53.6572,53.7521,53.6193,53.7047,335599.0
2023-10-25 15:50:00,56.63,56.68,56.46,56.53,518305.0,53.6952,53.7426,53.534,53.6004,518305.0
2023-10-25 15:55:00,56.54,56.58,56.44,56.47,907073.0,53.6098,53.6478,53.515,53.5435,907073.0
2023-10-26 09:30:00,56.77,57.4,56.68,57.29,523519.0,53.8279,54.4253,53.7426,54.321,523519.0
2023-10-26 09:35:00,57.28,57.33,57.01,57.19,251885.0,54.3115,54.3589,54.0555,54.2262,251885.0
2023-10-26 09:40:00,57.16,57.55,57.15,57.35,206907.0,54.1977,54.5675,54.1882,54.3779,206907.0
2023-10-26 09:45:00,57.35,57.62,57.32,57.6,183045.0,54.3779,54.6339,54.3494,54.6149,183045.0
2023-10-26 09:50:00,57.61,57.75,57.47,57.73,185321.0,54.6244,54.7571,54.4916,54.7382,185321.0
2023-10-26 09:55:00,57.73,57.9,57.67,57.7,238663.0,54.7382,54.8994,54.6813,54.7097,238663.0
2023-10-26 10:00:00,57.69,57.89,57.46,57.86,202984.0,54.7002,54.8899,54.4822,54.8614,202984.0
2023-10-26 10:05:00,57.88,58.24,57.78,58.19,293999.0,54.8804,55.2217,54.7856,55.1743,293999.0
2023-10-26 10:10:00,58.18,58.22,57.85,57.87,201924.0,55.1648,55.2028,54.852,54.8709,201924.0
2023-10-26 10:15:00,57.85,57.86,57.55,57.83,203447.0,54.852,54.8614,54.5675,54.833,203447.0
2023-10-26 10:20:00,57.83,57.94,57.69,57.79,170703.0,54.833,54.9373,54.7002,54.7951,170703.0
2023-10-26 10:25:00,57.79,57.9,57.75,57.75,189854.0,54.7951,54.8994,54.7571,54.7571,189854.0
2023-10-26 10:30:00,57.74,57.81,57.55,57.65,166169.0,54.7477,54.814,54.5675,54.6623,166169.0
2023-10-26 10:35:00,57.65,57.75,57.6,57.73,138292.0,54.6623,54.7571,54.6149,54.7382,138292.0
2023-10-26 10:40:00,57.73,57.83,57.61,57.63,186688.0,54.7382,54.833,54.6244,54.6434,186688.0
2023-10-26 10:45:00,57.62,57.73,57.49,57.73,112538.0,54.6339,54.7382,54.5106,54.7382,112538.0
2023-10-26 10:50:00,57.74,57.87,57.71,57.8,112207.0,54.7477,54.8709,54.7192,54.8045,112207.0
2023-10-26 10:55:00,57.79,57.79,57.57,57.59,114658.0,54.7951,54.7951,54.5865,54.6054,114658.0
2023-10-26 11:00:00,57.58,57.61,57.48,57.53,81265.0,54.5959,54.6244,54.5011,54.5485,81265.0
2023-10-26 11:05:00,57.54,57.54,57.35,57.45,275664.0,54.558,54.558,54.3779,54.4727,275664.0
2023-10-26 11:10:00,57.45,57.49,57.29,57.48,170810.0,54.4727,54.5106,54.321,54.5011,170810.0
2023-10-26 11:15:00,57.48,57.64,57.43,57.58,79177.0,54.5011,54.6528,54.4537,54.5959,79177.0
2023-10-26 11:20:00,57.58,57.66,57.55,57.6,73322.0,54.5959,54.6718,54.5675,54.6149,73322.0
2023-10-26 11:25:00,57.61,57.68,57.57,57.65,119313.0,54.6244,54.6908,54.5865,54.6623,119313.0
2023-10-26 11:30:00,57.65,57.69,57.53,57.59,153522.0,54.6623,54.7002,54.5485,54.6054,153522.0
2023-10-26 11:35:00,57.59,57.66,57.53,57.59,162066.0,54.6054,54.6718,54.5485,54.6054,162066.0
2023-10-26 11:40:00,57.59,57.61,57.43,57.54,251106.0,54.6054,54.6244,54.4537,54.558,251106.0
2023-10-26 11:45:00,57.53,57.61,57.45,57.52,121062.0,54.5485,54.6244,54.4727,54.5391,121062.0
2023-10-26 11:50:00,57.52,57.69,57.48,57.63,88788.0,54.5391,54.7002,54.5011,54.6434,88788.0
2023-10-26 11:55:00,57.63,57.66,57.46,57.46,120545.0,54.6434,54.6718,54.4822,54.4822,120545.0
2023-10-26 12:00:00,57.45,57.52,57.38,57.43,150333.0,54.4727,54.5391,54.4063,54.4537,150333.0
2023-10-26 12:05:00,57.44,57.44,57.27,57.32,93760.0,54.4632,54.4632,54.302,54.3494,93760.0
2023-10-26 12:10:00,57.32,57.55,57.3,57.53,73593.0,54.3494,54.5675,54.3305,54.5485,73593.0
2023-10-26 12:15:00,57.53,57.59,57.4,57.56,110611.0,54.5485,54.6054,54.4253,54.577,110611.0
2023-10-26 12:20:00,57.57,57.62,57.52,57.56,126053.0,54.5865,54.6339,54.5391,54.577,126053.0
2023-10-26 12:25:00,57.56,57.64,57.48,57.63,169847.0,54.577,54.6528,54.5011,54.6434,169847.0
2023-10-26 12:30:00,57.62,57.63,57.34,57.46,148880.0,54.6339,54.6434,54.3684,54.4822,148880.0
2023-10-26 12:35:00,57.45,57.58,57.42,57.54,157874.0,54.4727,54.5959,54.4442,54.558,157874.0
2023-10-26 12:40:00,57.53,57.58,57.45,57.56,113125.0,54.5485,54.5959,54.4727,54.577,113125.0
2023-10-26 12:45:00,57.55,57.73,57.54,57.65,106506.0,54.5675,54.7382,54.558,54.6623,106506.0
2023-10-26 12:50:00,57.66,57.7,57.49,57.55,145043.0,54.6718,54.7097,54.5106,54.5675,145043.0
2023-10-26 12:55:00,57.54,57.64,57.51,57.54,154624.0,54.558,54.6528,54.5296,54.558,154624.0
2023-10-26 13:00:00,57.54,57.74,57.51,57.51,127688.0,54.558,54.7477,54.5296,54.5296,127688.0
2023-10-26 13:05:00,57.49,57.63,57.48,57.54,100366.0,54.5106,54.6434,54.5011,54.558,100366.0
2023-10-26 13:10:00,57.54,57.66,57.52,57.66,102118.0,54.558,54.6718,54.5391,54.6718,102118.0
2023-10-26 13:15:00,57.66,57.68,57.59,57.65,88558.0,54.6718,54.6908,54.6054,54.6623,88558.0
2023-10-26 13:20:00,57.65,57.66,57.57,57.59,124247.0,54.6623,54.6718,54.5865,54.6054,124247.0
2023-10-26 13:25:00,57.6,57.67,57.55,57.65,136339.0,54.6149,54.6813,54.5675,54.6623,136339.0
2023-10-26 13:30:00,57.65,57.7,57.58,57.63,112734.0,54.6623,54.7097,54.5959,54.6434,112734.0
2023-10-26 13:35:00,57.63,57.65,57.55,57.55,64780.0,54.6434,54.6623,54.5675,54.5675,64780.0
2023-10-26 13:40:00,57.55,57.62,57.54,57.61,85834.0,54.5675,54.6339,54.558,54.6244,85834.0
2023-10-26 13:45:00,57.61,57.71,57.59,57.65,139244.0,54.6244,54.7192,54.6054,54.6623,139244.0
2023-10-26 13:50:00,57.65,57.7,57.63,57.7,58280.0,54.6623,54.7097,54.6434,54.7097,58280.0
2023-10-26 13:55:00,57.7,57.73,57.64,57.66,123183.0,54.7097,54.7382,54.6528,54.6718,123183.0
2023-10-26 14:00:00,57.65,57.71,57.6,57.61,79456.0,54.6623,54.7192,54.6149,54.6244,79456.0
2023-10-26 14:05:00,57.6,57.69,57.6,57.67,57739.0,54.6149,54.7002,54.6149,54.6813,57739.0
2023-10-26 14:10:00,57.67,57.74,57.66,57.68,88632.0,54.6813,54.7477,54.6718,54.6908,88632.0
2023-10-26 14:15:00,57.68,57.74,57.64,57.73,118334.0,54.6908,54.7477,54.6528,54.7382,118334.0
2023-10-26 14:20:00,57.73,57.77,57.7,57.74,96696.0,54.7382,54.7761,54.7097,54.7477,96696.0
2023-10-26 14:25:00,57.75,57.75,57.58,57.62,94331.0,54.7571,54.7571,54.5959,54.6339,94331.0
2023-10-26 14:30:00,57.62,57.77,57.6,57.65,177900.0,54.6339,54.7761,54.6149,54.6623,177900.0
2023-10-26 14:35:00,57.66,57.78,57.65,57.75,93350.0,54.6718,54.7856,54.6623,54.7571,93350.0
2023-10-26 14:40:00,57.75,57.81,57.72,57.76,91914.0,54.7571,54.814,54.7287,54.7666,91914.0
2023-10-26 14:45:00,57.75,57.78,57.72,57.77,126291.0,54.7571,54.7856,54.7287,54.7761,126291.0
2023-10-26 14:50:00,57.77,57.85,57.77,57.8,187733.0,54.7761,54.852,54.7761,54.8045,187733.0
2023-10-26 14:55:00,57.8,57.93,57.78,57.91,315468.0,54.8045,54.9278,54.7856,54.9088,315468.0
2023-10-26 15:00:00,57.91,58.14,57.9,58.05,153143.0,54.9088,55.1269,54.8994,55.0416,153143.0
2023-10-26 15:05:00,58.05,58.09,58.0,58.05,132459.0,55.0416,55.0795,54.9942,55.0416,132459.0
2023-10-26 15:10:00,58.05,58.08,57.92,57.94,169833.0,55.0416,55.07,54.9183,54.9373,169833.0
2023-10-26 15:15:00,57.94,58.02,57.91,57.93,163648.0,54.9373,55.0131,54.9088,54.9278,163648.0
2023-10-26 15:20:00,57.93,58.01,57.86,57.98,172047.0,54.9278,55.0037,54.8614,54.9752,172047.0
2023-10-26 15:25:00,57.98,57.99,57.91,57.93,246074.0,54.9752,54.9847,54.9088,54.9278,246074.0
2023-10-26 15:30:00,57.93,57.99,57.88,57.96,208669.0,54.9278,54.9847,54.8804,54.9562,208669.0
2023-10-26 15:35:00,57.96,57.96,57.75,57.83,201679.0,54.9562,54.9562,54.7571,54.833,201679.0
2023-10-26 15:40:00,57.83,57.92,57.8,57.84,362881.0,54.833,54.9183,54.8045,54.8425,362881.0
2023-10-26 15:45:00,57.84,57.89,57.71,57.85,274024.0,54.8425,54.8899,54.7192,54.852,274024.0
2023-10-26 15:50:00,57.85,57.88,57.7,57.71,365984.0,54.852,54.8804,54.7097,54.7192,365984.0
2023-10-26 15:55:00,57.7,57.74,57.54,57.58,1214282.0,54.7097,54.7477,54.558,54.5959,1214282.0
2023-10-27 09:30:00,57.36,57.78,57.34,57.7,392158.0,54.3873,54.7856,54.3684,54.7097,392158.0
2023-10-27 09:35:00,57.71,57.92,57.65,57.84,246510.0,54.7192,54.9183,54.6623,54.8425,246510.0
2023-10-27 09:40:00,57.83,57.98,57.65,57.7,155388.0,54.833,54.9752,54.6623,54.7097,155388.0
2023-10-27 09:45:00,57.71,58.03,57.71,57.91,240477.0,54.7192,55.0226,54.7192,54.9088,240477.0
2023-10-27 09:50:00,57.9,57.91,57.52,57.77,183792.0,54.8994,54.9088,54.5391,54.7761,183792.0
2023-10-27 09:55:00,57.77,57.78,57.57,57.63,162726.0,54.7761,54.7856,54.5865,54.6434,162726.0
2023-10-27 10:00:00,57.62,57.64,57.12,57.18,299955.0,54.6339,54.6528,54.1598,54.2167,299955.0
2023-10-27 10:05:00,57.18,57.19,56.89,57.1,323922.0,54.2167,54.2262,53.9417,54.1408,323922.0
2023-10-27 10:10:00,57.12,57.39,57.06,57.37,78730.0,54.1598,54.4158,54.1029,54.3968,78730.0
2023-10-27 10:15:00,57.38,57.4,57.25,57.34,206274.0,54.4063,54.4253,54.283,54.3684,206274.0
2023-10-27 10:20:00,57.34,57.42,57.12,57.12,94650.0,54.3684,54.4442,54.1598,54.1598,94650.0
2023-10-27 10:25:00,57.13,57.25,57.12,57.19,61025.0,54.1693,54.283,54.1598,54.2262,61025.0
2023-10-27 10:30:00,57.19,57.19,57.06,57.11,125523.0,54.2262,54.2262,54.1029,54.1503,125523.0
2023-10-27 10:35:00,57.11,57.29,57.09,57.27,96640.0,54.1503,54.321,54.1313,54.302,96640.0
2023-10-27 10:40:00,57.27,57.36,56.92,56.96,79766.0,54.302,54.3873,53.9701,54.0081,79766.0
2023-10-27 10:45:00,56.96,57.08,56.9,57.0,114023.0,54.0081,54.1219,53.9512,54.046,114023.0
2023-10-27 10:50:00,57.01,57.19,56.99,57.17,67528.0,54.0555,54.2262,54.0365,54.2072,67528.0
2023-10-27 10:55:00,57.17,57.2,57.12,57.17,80724.0,54.2072,54.2356,54.1598,54.2072,80724.0
2023-10-27 11:00:00,57.17,57.27,57.1,57.15,93372.0,54.2072,54.302,54.1408,54.1882,93372.0
2023-10-27 11:05:00,57.16,57.31,57.15,57.28,61320.0,54.1977,54.3399,54.1882,54.3115,61320.0
2023-10-27 11:10:00,57.28,57.28,57.08,57.12,138446.0,54.3115,54.3115,54.1219,54.1598,138446.0
2023-10-27 11:15:00,57.11,57.16,56.98,57.02,67301.0,54.1503,54.1977,54.027,54.065,67301.0
2023-10-27 11:20:00,57.01,57.03,56.89,57.0,65788.0,54.0555,54.0744,53.9417,54.046,65788.0
2023-10-27 11:25:00,56.99,57.01,56.9,56.9,82651.0,54.0365,54.0555,53.9512,53.9512,82651.0
2023-10-27 11:30:00,56.9,56.9,56.68,56.73,89604.0,53.9512,53.9512,53.7426,53.79,89604.0
2023-10-27 11:35:00,56.72,56.81,56.63,56.8,88304.0,53.7805,53.8658,53.6952,53.8564,88304.0
2023-10-27 11:40:00,56.81,56.89,56.8,56.88,29586.0,53.8658,53.9417,53.8564,53.9322,29586.0
2023-10-27 11:45:00,56.87,56.95,56.75,56.91,77020.0,53.9227,53.9986,53.809,53.9607,77020.0
2023-10-27 11:50:00,56.91,56.94,56.73,56.73,64940.0,53.9607,53.9891,53.79,53.79,64940.0
2023-10-27 11:55:00,56.73,56.86,56.73,56.82,75138.0,53.79,53.9133,53.79,53.8753,75138.0
2023-10-27 12:00:00,56.81,56.83,56.68,56.72,123305.0,53.8658,53.8848,53.7426,53.7805,123305.0
2023-10-27 12:05:00,56.71,56.82,56.71,56.79,81045.0,53.771,53.8753,53.771,53.8469,81045.0
2023-10-27 12:10:00,56.79,56.87,56.76,56.82,64068.0,53.8469,53.9227,53.8184,53.8753,64068.0
2023-10-27 12:15:00,56.82,56.88,56.74,56.74,43482.0,53.8753,53.9322,53.7995,53.7995,43482.0
2023-10-27 12:20:00,56.73,56.75,56.57,56.6,39497.0,53.79,53.809,53.6383,53.6667,39497.0
2023-10-27 12:25:00,56.61,56.62,56.52,56.61,66080.0,53.6762,53.6857,53.5909,53.6762,66080.0
2023-10-27 12:30:00,56.6,56.6,56.52,56.55,49414.0,53.6667,53.6667,53.5909,53.6193,49414.0
2023-10-27 12:35:00,56.56,56.63,56.45,56.61,72369.0,53.6288,53.6952,53.5245,53.6762,72369.0
2023-10-27 12:40:00,56.62,56.65,56.55,56.57,78781.0,53.6857,53.7141,53.6193,53.6383,78781.0
2023-10-27 12:45:00,56.57,56.61,56.53,56.55,30860.0,53.6383,53.6762,53.6004,53.6193,30860.0
2023-10-27 12:50:00,56.55,56.57,56.48,56.54,75488.0,53.6193,53.6383,53.5529,53.6098,75488.0
2023-10-27 12:55:00,56.54,56.54,56.44,56.5,84792.0,53.6098,53.6098,53.515,53.5719,84792.0
2023-10-27 13:00:00,56.5,56.52,56.36,56.42,77361.0,53.5719,53.5909,53.4392,53.4961,77361.0
2023-10-27 13:05:00,56.41,56.43,56.35,56.37,64987.0,53.4866,53.5055,53.4297,53.4487,64987.0
2023-10-27 13:10:00,56.38,56.41,56.26,56.3,53806.0,53.4581,53.4866,53.3444,53.3823,53806.0
2023-10-27 13:15:00,56.29,56.33,56.21,56.23,100647.0,53.3728,53.4107,53.2969,53.3159,100647.0
2023-10-27 13:20:00,56.24,56.25,56.1,56.23,86684.0,53.3254,53.3349,53.1926,53.3159,86684.0
2023-10-27 13:25:00,56.23,56.33,56.23,56.27,37814.0,53.3159,53.4107,53.3159,53.3538,37814.0
2023-10-27 13:30:00,56.27,56.29,56.14,56.18,50811.0,53.3538,53.3728,53.2306,53.2685,50811.0
2023-10-27 13:35:00,56.17,56.18,56.07,56.14,87699.0,53.259,53.2685,53.1642,53.2306,87699.0
2023-10-27 13:40:00,56.14,56.34,56.13,56.32,70010.0,53.2306,53.4202,53.2211,53.4012,70010.0
2023-10-27 13:45:00,56.33,56.35,56.27,56.3,50521.0,53.4107,53.4297,53.3538,53.3823,50521.0
2023-10-27 13:50:00,56.3,56.32,56.21,56.29,44656.0,53.3823,53.4012,53.2969,53.3728,44656.0
2023-10-27 13:55:00,56.29,56.41,56.25,56.37,63933.0,53.3728,53.4866,53.3349,53.4487,63933.0
2023-10-27 14:00:00,56.38,56.41,56.33,56.36,45685.0,53.4581,53.4866,53.4107,53.4392,45685.0
2023-10-27 14:05:00,56.35,56.39,56.21,56.37,65166.0,53.4297,53.4676,53.2969,53.4487,65166.0
2023-10-27 14:10:00,56.37,56.4,56.34,56.38,33979.0,53.4487,53.4771,53.4202,53.4581,33979.0
2023-10-27 14:15:00,56.37,56.45,56.3,56.34,81986.0,53.4487,53.5245,53.3823,53.4202,81986.0
2023-10-27 14:20:00,56.35,56.36,56.1,56.13,92960.0,53.4297,53.4392,53.1926,53.2211,92960.0
2023-10-27 14:25:00,56.11,56.14,55.98,56.0,107850.0,53.2021,53.2306,53.0789,53.0978,107850.0
2023-10-27 14:30:00,55.99,56.21,55.93,56.21,106546.0,53.0883,53.2969,53.0315,53.2969,106546.0
2023-10-27 14:35:00,56.21,56.3,56.19,56.25,54121.0,53.2969,53.3823,53.278,53.3349,54121.0
2023-10-27 14:40:00,56.26,56.29,56.22,56.28,65485.0,53.3444,53.3728,53.3064,53.3633,65485.0
2023-10-27 14:45:00,56.29,56.36,56.19,56.2,65414.0,53.3728,53.4392,53.278,53.2875,65414.0
2023-10-27 14:50:00,56.2,56.22,56.04,56.05,77724.0,53.2875,53.3064,53.1358,53.1452,77724.0
2023-10-27 14:55:00,56.06,56.1,55.97,56.01,81031.0,53.1547,53.1926,53.0694,53.1073,81031.0
2023-10-27 15:00:00,56.0,56.07,55.98,56.03,125787.0,53.0978,53.1642,53.0789,53.1263,125787.0
2023-10-27 15:05:00,56.02,56.07,55.98,56.01,73693.0,53.1168,53.1642,53.0789,53.1073,73693.0
2023-10-27 15:10:00,56.01,56.12,55.94,56.05,135071.0,53.1073,53.2116,53.0409,53.1452,135071.0
2023-10-27 15:15:00,56.03,56.1,55.98,56.08,103682.0,53.1263,53.1926,53.0789,53.1737,103682.0
2023-10-27 15:20:00,56.09,56.25,56.01,56.19,162311.0,53.1832,53.3349,53.1073,53.278,162311.0
2023-10-27 15:25:00,56.19,56.26,56.13,56.25,137693.0,53.278,53.3444,53.2211,53.3349,137693.0
2023-10-27 15:30:00,56.25,56.35,56.13,56.14,157837.0,53.3349,53.4297,53.2211,53.2306,157837.0
2023-10-27 15:35:00,56.13,56.14,56.01,56.01,80631.0,53.2211,53.2306,53.1073,53.1073,80631.0
2023-10-27 15:40:00,56.01,56.16,55.98,56.07,142249.0,53.1073,53.2495,53.0789,53.1642,142249.0
2023-10-27 15:45:00,56.07,56.16,55.98,56.13,173011.0,53.1642,53.2495,53.0789,53.2211,173011.0
2023-10-27 15:50:00,56.13,56.27,56.09,56.27,292318.0,53.2211,53.3538,53.1832,53.3538,292318.0
2023-10-27 15:55:00,56.27,56.31,56.15,56.24,707109.0,53.3538,53.3918,53.2401,53.3254,707109.0
2023-10-30 09:30:00,56.41,57.04,56.41,56.88,291937.0,53.4866,54.0839,53.4866,53.9322,291937.0
2023-10-30 09:35:00,56.91,57.05,56.67,56.7,94524.0,53.9607,54.0934,53.7331,53.7615,94524.0
2023-10-30 09:40:00,56.69,56.79,56.54,56.59,84290.0,53.7521,53.8469,53.6098,53.6572,84290.0
2023-10-30 09:45:00,56.59,56.73,56.49,56.59,98464.0,53.6572,53.79,53.5624,53.6572,98464.0
2023-10-30 09:50:00,56.6,56.7,56.45,56.59,76075.0,53.6667,53.7615,53.5245,53.6572,76075.0
2023-10-30 09:55:00,56.6,56.62,56.47,56.54,177751.0,53.6667,53.6857,53.5435,53.6098,177751.0
2023-10-30 10:00:00,56.55,56.56,56.14,56.15,102205.0,53.6193,53.6288,53.2306,53.2401,102205.0
2023-10-30 10:05:00,56.16,56.16,55.94,56.02,63455.0,53.2495,53.2495,53.0409,53.1168,63455.0
2023-10-30 10:10:00,56.01,56.08,55.96,56.04,60646.0,53.1073,53.1737,53.0599,53.1358,60646.0
2023-10-30 10:15:00,56.03,56.14,56.02,56.08,89933.0,53.1263,53.2306,53.1168,53.1737,89933.0
2023-10-30 10:20:00,56.07,56.21,56.07,56.19,57412.0,53.1642,53.2969,53.1642,53.278,57412.0
2023-10-30 10:25:00,56.19,56.19,55.91,56.03,73301.0,53.278,53.278,53.0125,53.1263,73301.0
2023-10-30 10:30:00,56.03,56.03,55.87,55.96,76000.0,53.1263,53.1263,52.9746,53.0599,76000.0
2023-10-30 10:35:00,55.95,56.0,55.81,55.85,74426.0,53.0504,53.0978,52.9177,52.9556,74426.0
2023-10-30 10:40:00,55.86,55.92,55.77,55.9,60091.0,52.9651,53.022,52.8797,53.003,60091.0
2023-10-30 10:45:00,55.89,56.14,55.89,56.11,66816.0,52.9935,53.2306,52.9935,53.2021,66816.0
2023-10-30 10:50:00,56.1,56.16,56.03,56.08,66837.0,53.1926,53.2495,53.1263,53.1737,66837.0
2023-10-30 10:55:00,56.08,56.15,56.01,56.08,37977.0,53.1737,53.2401,53.1073,53.1737,37977.0
2023-10-30 11:00:00,56.09,56.17,56.04,56.12,48873.0,53.1832,53.259,53.1358,53.2116,48873.0
2023-10-30 11:05:00,56.12,56.23,56.1,56.16,44632.0,53.2116,53.3159,53.1926,53.2495,44632.0
2023-10-30 11:10:00,56.15,56.23,56.13,56.13,62322.0,53.2401,53.3159,53.2211,53.2211,62322.0
2023-10-30 11:15:00,56.14,56.15,55.98,56.01,56756.0,53.2306,53.2401,53.0789,53.1073,56756.0
2023-10-30 11:20:00,56.02,56.02,55.81,55.86,48556.0,53.1168,53.1168,52.9177,52.9651,48556.0
2023-10-30 11:25:00,55.85,56.06,55.79,56.05,130550.0,52.9556,53.1547,52.8987,53.1452,130550.0
2023-10-30 11:30:00,56.06,56.36,56.05,56.32,63399.0,53.1547,53.4392,53.1452,53.4012,63399.0
2023-10-30 11:35:00,56.33,56.37,56.12,56.15,127628.0,53.4107,53.4487,53.2116,53.2401,127628.0
2023-10-30 11:40:00,56.13,56.24,56.09,56.23,58078.0,53.2211,53.3254,53.1832,53.3159,58078.0
2023-10-30 11:45:00,56.24,56.26,56.11,56.14,56843.0,53.3254,53.3444,53.2021,53.2306,56843.0
2023-10-30 11:50:00,56.13,56.14,56.01,56.05,39257.0,53.2211,53.2306,53.1073,53.1452,39257.0
2023-10-30 11:55:00,56.04,56.13,56.03,56.12,30053.0,53.1358,53.2211,53.1263,53.2116,30053.0
2023-10-30 12:00:00,56.11,56.24,56.11,56.19,40482.0,53.2021,53.3254,53.2021,53.278,40482.0
2023-10-30 12:05:00,56.19,56.3,56.14,56.14,59658.0,53.278,53.3823,53.2306,53.2306,59658.0
2023-10-30 12:10:00,56.14,56.33,56.13,56.28,45339.0,53.2306,53.4107,53.2211,53.3633,45339.0
2023-10-30 12:15:00,56.29,56.37,56.28,56.37,74959.0,53.3728,53.4487,53.3633,53.4487,74959.0
2023-10-30 12:20:00,56.37,56.52,56.36,56.47,82355.0,53.4487,53.5909,53.4392,53.5435,82355.0
2023-10-30 12:25:00,56.48,56.59,56.44,56.58,109751.0,53.5529,53.6572,53.515,53.6478,109751.0
2023-10-30 12:30:00,56.58,56.64,56.5,56.6,114864.0,53.6478,53.7047,53.5719,53.6667,114864.0
2023-10-30 12:35:00,56.61,56.68,56.57,56.65,117811.0,53.6762,53.7426,53.6383,53.7141,117811.0
2023-10-30 12:40:00,56.66,56.66,56.46,56.48,94342.0,53.7236,53.7236,53.534,53.5529,94342.0
2023-10-30 12:45:00,56.47,56.77,56.39,56.77,382459.0,53.5435,53.8279,53.4676,53.8279,382459.0
2023-10-30 12:50:00,56.77,57.04,56.75,57.02,278091.0,53.8279,54.0839,53.809,54.065,278091.0
2023-10-30 12:55:00,57.02,57.09,56.81,56.85,163611.0,54.065,54.1313,53.8658,53.9038,163611.0
2023-10-30 13:00:00,56.85,56.95,56.78,56.88,80686.0,53.9038,53.9986,53.8374,53.9322,80686.0
2023-10-30 13:05:00,56.89,56.89,56.8,56.85,63216.0,53.9417,53.9417,53.8564,53.9038,63216.0
2023-10-30 13:10:00,56.84,56.92,56.78,56.87,62220.0,53.8943,53.9701,53.8374,53.9227,62220.0
2023-10-30 13:15:00,56.87,56.93,56.84,56.85,42991.0,53.9227,53.9796,53.8943,53.9038,42991.0
2023-10-30 13:20:00,56.86,56.97,56.75,56.96,66841.0,53.9133,54.0176,53.809,54.0081,66841.0
2023-10-30 13:25:00,56.96,57.17,56.92,57.15,108907.0,54.0081,54.2072,53.9701,54.1882,108907.0
2023-10-30 13:30:00,57.16,57.2,56.91,56.96,102331.0,54.1977,54.2356,53.9607,54.0081,102331.0
2023-10-30 13:35:00,56.95,57.04,56.91,57.03,89681.0,53.9986,54.0839,53.9607,54.0744,89681.0
2023-10-30 13:40:00,57.03,57.14,57.01,57.12,102329.0,54.0744,54.1787,54.0555,54.1598,102329.0
2023-10-30 13:45:00,57.11,57.13,57.04,57.08,50415.0,54.1503,54.1693,54.0839,54.1219,50415.0
2023-10-30 13:50:00,57.07,57.16,57.04,57.08,56846.0,54.1124,54.1977,54.0839,54.1219,56846.0
2023-10-30 13:55:00,57.08,57.12,57.04,57.09,39657.0,54.1219,54.1598,54.0839,54.1313,39657.0
2023-10-30 14:00:00,57.09,57.09,56.97,57.06,57005.0,54.1313,54.1313,54.0176,54.1029,57005.0
2023-10-30 14:05:00,57.05,57.05,56.88,56.91,76169.0,54.0934,54.0934,53.9322,53.9607,76169.0
2023-10-30 14:10:00,56.92,57.0,56.91,56.94,45459.0,53.9701,54.046,53.9607,53.9891,45459.0
2023-10-30 14:15:00,56.95,57.02,56.91,57.01,45326.0,53.9986,54.065,53.9607,54.0555,45326.0
2023-10-30 14:20:00,57.01,57.04,56.97,57.03,45216.0,54.0555,54.0839,54.0176,54.0744,45216.0
2023-10-30 14:25:00,57.03,57.04,56.98,57.02,61335.0,54.0744,54.0839,54.027,54.065,61335.0
2023-10-30 14:30:00,57.03,57.08,56.97,57.07,92973.0,54.0744,54.1219,54.0176,54.1124,92973.0
2023-10-30 14:35:00,57.07,57.19,57.07,57.17,74866.0,54.1124,54.2262,54.1124,54.2072,74866.0
2023-10-30 14:40:00,57.16,57.18,57.12,57.16,45230.0,54.1977,54.2167,54.1598,54.1977,45230.0
2023-10-30 14:45:00,57.15,57.23,57.12,57.22,63342.0,54.1882,54.2641,54.1598,54.2546,63342.0
2023-10-30 14:50:00,57.21,57.22,57.14,57.18,58131.0,54.2451,54.2546,54.1787,54.2167,58131.0
2023-10-30 14:55:00,57.18,57.2,57.13,57.19,87147.0,54.2167,54.2356,54.1693,54.2262,87147.0
2023-10-30 15:00:00,57.19,57.28,57.14,57.18,135990.0,54.2262,54.3115,54.1787,54.2167,135990.0
2023-10-30 15:05:00,57.18,57.4,57.18,57.4,120318.0,54.2167,54.4253,54.2167,54.4253,120318.0
2023-10-30 15:10:00,57.4,57.47,57.37,57.41,224860.0,54.4253,54.4916,54.3968,54.4348,224860.0
2023-10-30 15:15:00,57.39,57.41,57.29,57.33,100503.0,54.4158,54.4348,54.321,54.3589,100503.0
2023-10-30 15:20:00,57.32,57.33,57.22,57.27,84850.0,54.3494,54.3589,54.2546,54.302,84850.0
2023-10-30 15:25:00,57.27,57.3,57.17,57.28,97027.0,54.302,54.3305,54.2072,54.3115,97027.0
2023-10-30 15:30:00,57.27,57.29,57.19,57.2,98984.0,54.302,54.321,54.2262,54.2356,98984.0
2023-10-30 15:35:00,57.2,57.23,57.13,57.16,103081.0,54.2356,54.2641,54.1693,54.1977,103081.0
2023-10-30 15:40:00,57.16,57.25,57.09,57.24,150155.0,54.1977,54.283,54.1313,54.2736,150155.0
2023-10-30 15:45:00,57.25,57.25,57.14,57.19,148408.0,54.283,54.283,54.1787,54.2262,148408.0
2023-10-30 15:50:00,57.18,57.32,57.18,57.3,293905.0,54.2167,54.3494,54.2167,54.3305,293905.0
2023-10-30 15:55:00,57.3,57.31,57.16,57.2,593329.0,54.3305,54.3399,54.1977,54.2356,593329.0
2023-10-31 09:30:00,57.56,58.12,57.56,58.03,299842.0,54.577,55.108,54.577,55.0226,299842.0
2023-10-31 09:35:00,58.01,58.29,57.95,57.99,157609.0,55.0037,55.2691,54.9468,54.9847,157609.0
2023-10-31 09:40:00,58.0,58.11,57.86,58.08,100908.0,54.9942,55.0985,54.8614,55.07,100908.0
2023-10-31 09:45:00,58.07,58.18,57.76,57.76,95002.0,55.0605,55.1648,54.7666,54.7666,95002.0
2023-10-31 09:50:00,57.77,57.85,57.59,57.63,78466.0,54.7761,54.852,54.6054,54.6434,78466.0
2023-10-31 09:55:00,57.63,57.9,57.62,57.69,117304.0,54.6434,54.8994,54.6339,54.7002,117304.0
2023-10-31 10:00:00,57.69,57.69,57.39,57.56,96402.0,54.7002,54.7002,54.4158,54.577,96402.0
2023-10-31 10:05:00,57.55,57.6,57.48,57.59,70973.0,54.5675,54.6149,54.5011,54.6054,70973.0
2023-10-31 10:10:00,57.6,57.92,57.5,57.85,299404.0,54.6149,54.9183,54.5201,54.852,299404.0
2023-10-31 10:15:00,57.86,57.93,57.82,57.9,87006.0,54.8614,54.9278,54.8235,54.8994,87006.0
2023-10-31 10:20:00,57.91,57.95,57.73,57.73,93077.0,54.9088,54.9468,54.7382,54.7382,93077.0
2023-10-31 10:25:00,57.73,57.81,57.6,57.65,68355.0,54.7382,54.814,54.6149,54.6623,68355.0
2023-10-31 10:30:00,57.65,57.77,57.58,57.61,107136.0,54.6623,54.7761,54.5959,54.6244,107136.0
2023-10-31 10:35:00,57.62,57.64,57.5,57.58,91368.0,54.6339,54.6528,54.5201,54.5959,91368.0
2023-10-31 10:40:00,57.57,57.71,57.54,57.66,63899.0,54.5865,54.7192,54.558,54.6718,63899.0
2023-10-31 10:45:00,57.65,57.7,57.63,57.69,61512.0,54.6623,54.7097,54.6434,54.7002,61512.0
2023-10-31 10:50:00,57.69,57.87,57.67,57.84,98266.0,54.7002,54.8709,54.6813,54.8425,98266.0
2023-10-31 10:55:00,57.83,58.08,57.81,58.07,166558.0,54.833,55.07,54.814,55.0605,166558.0
2023-10-31 11:00:00,58.06,58.18,58.05,58.14,110645.0,55.0511,55.1648,55.0416,55.1269,110645.0
2023-10-31 11:05:00,58.13,58.14,58.0,58.07,83607.0,55.1174,55.1269,54.9942,55.0605,83607.0
2023-10-31 11:10:00,58.07,58.14,58.03,58.08,71422.0,55.0605,55.1269,55.0226,55.07,71422.0
2023-10-31 11:15:00,58.08,58.1,57.99,58.0,60212.0,55.07,55.089,54.9847,54.9942,60212.0
2023-10-31 11:20:00,58.01,58.27,58.01,58.25,122727.0,55.0037,55.2502,55.0037,55.2312,122727.0
2023-10-31 11:25:00,58.25,58.38,58.1,58.14,124930.0,55.2312,55.3545,55.089,55.1269,124930.0
2023-10-31 11:30:00,58.13,58.16,57.88,58.0,118124.0,55.1174,55.1459,54.8804,54.9942,118124.0
2023-10-31 11:35:00,58.0,58.08,57.99,58.07,80431.0,54.9942,55.07,54.9847,55.0605,80431.0
2023-10-31 11:40:00,58.08,58.08,57.92,58.0,66603.0,55.07,55.07,54.9183,54.9942,66603.0
2023-10-31 11:45:00,57.99,58.14,57.98,58.14,107686.0,54.9847,55.1269,54.9752,55.1269,107686.0
2023-10-31 11:50:00,58.14,58.21,58.08,58.21,70871.0,55.1269,55.1933,55.07,55.1933,70871.0
2023-10-31 11:55:00,58.21,58.3,58.18,58.2,88582.0,55.1933,55.2786,55.1648,55.1838,88582.0
2023-10-31 12:00:00,58.19,58.26,58.1,58.22,99016.0,55.1743,55.2407,55.089,55.2028,99016.0
2023-10-31 12:05:00,58.22,58.25,58.09,58.15,83872.0,55.2028,55.2312,55.0795,55.1364,83872.0
2023-10-31 12:10:00,58.15,58.2,58.03,58.03,70520.0,55.1364,55.1838,55.0226,55.0226,70520.0
2023-10-31 12:15:00,58.04,58.16,57.96,58.1,140423.0,55.0321,55.1459,54.9562,55.089,140423.0
2023-10-31 12:20:00,58.09,58.2,58.09,58.15,55555.0,55.0795,55.1838,55.0795,55.1364,55555.0
2023-10-31 12:25:00,58.15,58.19,58.1,58.18,120226.0,55.1364,55.1743,55.089,55.1648,120226.0
2023-10-31 12:30:00,58.18,58.2,58.14,58.19,119051.0,55.1648,55.1838,55.1269,55.1743,119051.0
2023-10-31 12:35:00,58.19,58.24,58.09,58.22,137466.0,55.1743,55.2217,55.0795,55.2028,137466.0
2023-10-31 12:40:00,58.21,58.41,58.21,58.36,111648.0,55.1933,55.3829,55.1933,55.3355,111648.0
2023-10-31 12:45:00,58.36,58.36,58.19,58.23,77943.0,55.3355,55.3355,55.1743,55.2123,77943.0
2023-10-31 12:50:00,58.22,58.27,58.19,58.25,75296.0,55.2028,55.2502,55.1743,55.2312,75296.0
2023-10-31 12:55:00,58.25,58.32,58.23,58.27,67370.0,55.2312,55.2976,55.2123,55.2502,67370.0
2023-10-31 13:00:00,58.28,58.42,58.27,58.4,94350.0,55.2597,55.3924,55.2502,55.3734,94350.0
2023-10-31 13:05:00,58.4,58.43,58.36,58.39,83375.0,55.3734,55.4019,55.3355,55.364,83375.0
2023-10-31 13:10:00,58.39,58.44,58.29,58.42,150355.0,55.364,55.4114,55.2691,55.3924,150355.0
2023-10-31 13:15:00,58.42,58.46,58.34,58.36,87664.0,55.3924,55.4303,55.3166,55.3355,87664.0
2023-10-31 13:20:00,58.36,58.48,58.34,58.43,129126.0,55.3355,55.4493,55.3166,55.4019,129126.0
2023-10-31 13:25:00,58.43,58.47,58.39,58.44,65387.0,55.4019,55.4398,55.364,55.4114,65387.0
2023-10-31 13:30:00,58.44,58.49,58.36,58.38,84492.0,55.4114,55.4588,55.3355,55.3545,84492.0
2023-10-31 13:35:00,58.37,58.37,58.2,58.25,125068.0,55.345,55.345,55.1838,55.2312,125068.0
2023-10-31 13:40:00,58.25,58.25,58.14,58.17,81752.0,55.2312,55.2312,55.1269,55.1554,81752.0
2023-10-31 13:45:00,58.16,58.17,58.09,58.11,61449.0,55.1459,55.1554,55.0795,55.0985,61449.0
2023-10-31 13:50:00,58.12,58.37,58.09,58.36,96183.0,55.108,55.345,55.0795,55.3355,96183.0
2023-10-31 13:55:00,58.36,58.43,58.3,58.36,105458.0,55.3355,55.4019,55.2786,55.3355,105458.0
2023-10-31 14:00:00,58.37,58.37,58.23,58.25,72199.0,55.345,55.345,55.2123,55.2312,72199.0
2023-10-31 14:05:00,58.24,58.33,58.22,58.25,221603.0,55.2217,55.3071,55.2028,55.2312,221603.0
2023-10-31 14:10:00,58.25,58.28,58.19,58.23,69543.0,55.2312,55.2597,55.1743,55.2123,69543.0
2023-10-31 14:15:00,58.23,58.3,58.19,58.23,81522.0,55.2123,55.2786,55.1743,55.2123,81522.0
2023-10-31 14:20:00,58.24,58.28,58.23,58.28,69397.0,55.2217,55.2597,55.2123,55.2597,69397.0
2023-10-31 14:25:00,58.27,58.28,58.18,58.21,111012.0,55.2502,55.2597,55.1648,55.1933,111012.0
2023-10-31 14:30:00,58.21,58.28,58.18,58.25,111336.0,55.1933,55.2597,55.1648,55.2312,111336.0
2023-10-31 14:35:00,58.25,58.36,58.24,58.33,96250.0,55.2312,55.3355,55.2217,55.3071,96250.0
2023-10-31 14:40:00,58.33,58.4,58.31,58.4,99972.0,55.3071,55.3734,55.2881,55.3734,99972.0
2023-10-31 14:45:00,58.4,58.47,58.39,58.47,97272.0,55.3734,55.4398,55.364,55.4398,97272.0
2023-10-31 14:50:00,58.47,58.49,58.38,58.44,103212.0,55.4398,55.4588,55.3545,55.4114,103212.0
2023-10-31 14:55:00,58.44,58.49,58.39,58.43,132330.0,55.4114,55.4588,55.364,55.4019,132330.0
2023-10-31 15:00:00,58.43,58.45,58.36,58.44,93599.0,55.4019,55.4209,55.3355,55.4114,93599.0
2023-10-31 15:05:00,58.44,58.47,58.37,58.42,91058.0,55.4114,55.4398,55.345,55.3924,91058.0
2023-10-31 15:10:00,58.41,58.44,58.34,58.35,140896.0,55.3829,55.4114,55.3166,55.326,140896.0
2023-10-31 15:15:00,58.35,58.39,58.31,58.35,125571.0,55.326,55.364,55.2881,55.326,125571.0
2023-10-31 15:20:00,58.35,58.35,58.18,58.27,118329.0,55.326,55.326,55.1648,55.2502,118329.0
2023-10-31 15:25:00,58.26,58.32,58.23,58.27,132039.0,55.2407,55.2976,55.2123,55.2502,132039.0
2023-10-31 15:30:00,58.27,58.27,58.14,58.17,152738.0,55.2502,55.2502,55.1269,55.1554,152738.0
2023-10-31 15:35:00,58.17,58.17,57.97,58.02,166572.0,55.1554,55.1554,54.9657,55.0131,166572.0
2023-10-31 15:40:00,58.02,58.09,58.0,58.09,159742.0,55.0131,55.0795,54.9942,55.0795,159742.0
2023-10-31 15:45:00,58.09,58.13,58.04,58.12,277839.0,55.0795,55.1174,55.0321,55.108,277839.0
2023-10-31 15:50:00,58.11,58.19,58.1,58.15,478944.0,55.0985,55.1743,55.089,55.1364,478944.0
2023-10-31 15:55:00,58.15,58.45,58.13,58.29,1256662.0,55.1364,55.4209,55.1174,55.2691,1256662.0
2023-11-01 09:30:00,58.11,58.54,57.65,57.86,261860.0,55.0985,55.5062,54.6623,54.8614,261860.0
2023-11-01 09:35:00,57.88,58.02,57.8,57.86,109850.0,54.8804,55.0131,54.8045,54.8614,109850.0
2023-11-01 09:40:00,57.88,58.05,57.72,57.77,144895.0,54.8804,55.0416,54.7287,54.7761,144895.0
2023-11-01 09:45:00,57.77,57.84,57.58,57.7,125685.0,54.7761,54.8425,54.5959,54.7097,125685.0
2023-11-01 09:50:00,57.7,57.78,57.36,57.41,96029.0,54.7097,54.7856,54.3873,54.4348,96029.0
2023-11-01 09:55:00,57.41,57.51,57.28,57.36,122617.0,54.4348,54.5296,54.3115,54.3873,122617.0
2023-11-01 10:00:00,57.37,57.55,57.28,57.43,129242.0,54.3968,54.5675,54.3115,54.4537,129242.0
2023-11-01 10:05:00,57.43,57.72,57.42,57.69,174609.0,54.4537,54.7287,54.4442,54.7002,174609.0
2023-11-01 10:10:00,57.71,57.94,57.69,57.93,307209.0,54.7192,54.9373,54.7002,54.9278,307209.0
2023-11-01 10:15:00,57.93,57.93,57.72,57.8,116965.0,54.9278,54.9278,54.7287,54.8045,116965.0
2023-11-01 10:20:00,57.8,57.97,57.66,57.96,132668.0,54.8045,54.9657,54.6718,54.9562,132668.0
2023-11-01 10:25:00,57.98,58.12,57.9,57.9,166632.0,54.9752,55.108,54.8994,54.8994,166632.0
2023-11-01 10:30:00,57.92,57.96,57.79,57.81,58862.0,54.9183,54.9562,54.7951,54.814,58862.0
2023-11-01 10:35:00,57.8,57.99,57.79,57.84,60410.0,54.8045,54.9847,54.7951,54.8425,60410.0
2023-11-01 10:40:00,57.84,57.89,57.76,57.87,101982.0,54.8425,54.8899,54.7666,54.8709,101982.0
2023-11-01 10:45:00,57.88,57.99,57.78,57.79,133161.0,54.8804,54.9847,54.7856,54.7951,133161.0
2023-11-01 10:50:00,57.78,57.8,57.56,57.56,165609.0,54.7856,54.8045,54.577,54.577,165609.0
2023-11-01 10:55:00,57.56,57.58,57.5,57.51,63736.0,54.577,54.5959,54.5201,54.5296,63736.0
2023-11-01 11:00:00,57.52,57.53,57.41,57.49,110741.0,54.5391,54.5485,54.4348,54.5106,110741.0
2023-11-01 11:05:00,57.48,57.56,57.4,57.47,61506.0,54.5011,54.577,54.4253,54.4916,61506.0
2023-11-01 11:10:00,57.46,57.51,57.3,57.36,121999.0,54.4822,54.5296,54.3305,54.3873,121999.0
2023-11-01 11:15:00,57.35,57.42,57.18,57.32,111526.0,54.3779,54.4442,54.2167,54.3494,111526.0
2023-11-01 11:20:00,57.33,57.41,57.31,57.38,58579.0,54.3589,54.4348,54.3399,54.4063,58579.0
2023-11-01 11:25:00,57.38,57.54,57.36,57.53,47716.0,54.4063,54.558,54.3873,54.5485,47716.0
2023-11-01 11:30:00,57.54,57.67,57.53,57.66,58728.0,54.558,54.6813,54.5485,54.6718,58728.0
2023-11-01 11:35:00,57.66,57.73,57.61,57.66,94103.0,54.6718,54.7382,54.6244,54.6718,94103.0
2023-11-01 11:40:00,57.67,57.84,57.65,57.76,89423.0,54.6813,54.8425,54.6623,54.7666,89423.0
2023-11-01 11:45:00,57.75,57.83,57.73,57.79,58162.0,54.7571,54.833,54.7382,54.7951,58162.0
2023-11-01 11:50:00,57.78,57.82,57.7,57.76,49590.0,54.7856,54.8235,54.7097,54.7666,49590.0
2023-11-01 11:55:00,57.76,57.76,57.65,57.69,137334.0,54.7666,54.7666,54.6623,54.7002,137334.0
2023-11-01 12:00:00,57.7,57.74,57.62,57.7,40196.0,54.7097,54.7477,54.6339,54.7097,40196.0
2023-11-01 12:05:00,57.7,57.73,57.61,57.63,70138.0,54.7097,54.7382,54.6244,54.6434,70138.0
2023-11-01 12:10:00,57.62,57.7,57.62,57.64,37555.0,54.6339,54.7097,54.6339,54.6528,37555.0
2023-11-01 12:15:00,57.63,57.65,57.56,57.65,69471.0,54.6434,54.6623,54.577,54.6623,69471.0
2023-11-01 12:20:00,57.64,57.76,57.6,57.72,105411.0,54.6528,54.7666,54.6149,54.7287,105411.0
2023-11-01 12:25:00,57.71,57.72,57.63,57.7,71458.0,54.7192,54.7287,54.6434,54.7097,71458.0
2023-11-01 12:30:00,57.71,57.82,57.7,57.8,53625.0,54.7192,54.8235,54.7097,54.8045,53625.0
2023-11-01 12:35:00,57.81,57.84,57.8,57.82,49502.0,54.814,54.8425,54.8045,54.8235,49502.0
2023-11-01 12:40:00,57.82,57.82,57.74,57.8,50332.0,54.8235,54.8235,54.7477,54.8045,50332.0
2023-11-01 12:45:00,57.81,57.86,57.79,57.85,44195.0,54.814,54.8614,54.7951,54.852,44195.0
2023-11-01 12:50:00,57.85,57.9,57.8,57.87,71194.0,54.852,54.8994,54.8045,54.8709,71194.0
2023-11-01 12:55:00,57.86,57.87,57.78,57.8,68062.0,54.8614,54.8709,54.7856,54.8045,68062.0
2023-11-01 13:00:00,57.8,57.83,57.76,57.76,38120.0,54.8045,54.833,54.7666,54.7666,38120.0
2023-11-01 13:05:00,57.78,57.87,57.77,57.82,82734.0,54.7856,54.8709,54.7761,54.8235,82734.0
2023-11-01 13:10:00,57.82,57.92,57.81,57.82,63972.0,54.8235,54.9183,54.814,54.8235,63972.0
2023-11-01 13:15:00,57.82,57.87,57.78,57.81,58677.0,54.8235,54.8709,54.7856,54.814,58677.0
2023-11-01 13:20:00,57.82,57.82,57.53,57.54,71137.0,54.8235,54.8235,54.5485,54.558,71137.0
2023-11-01 13:25:00,57.54,57.64,57.49,57.64,73534.0,54.558,54.6528,54.5106,54.6528,73534.0
2023-11-01 13:30:00,57.64,57.64,57.51,57.51,56323.0,54.6528,54.6528,54.5296,54.5296,56323.0
2023-11-01 13:35:00,57.51,57.7,57.5,57.61,92239.0,54.5296,54.7097,54.5201,54.6244,92239.0
2023-11-01 13:40:00,57.61,57.64,57.56,57.57,58749.0,54.6244,54.6528,54.577,54.5865,58749.0
2023-11-01 13:45:00,57.56,57.57,57.4,57.41,67019.0,54.577,54.5865,54.4253,54.4348,67019.0
2023-11-01 13:50:00,57.4,57.57,57.4,57.55,103733.0,54.4253,54.5865,54.4253,54.5675,103733.0
2023-11-01 13:55:00,57.57,57.57,57.48,57.49,42128.0,54.5865,54.5865,54.5011,54.5106,42128.0
2023-11-01 14:00:00,57.5,57.65,57.48,57.61,164151.0,54.5201,54.6623,54.5011,54.6244,164151.0
2023-11-01 14:05:00,57.61,57.66,57.58,57.62,56926.0,54.6244,54.6718,54.5959,54.6339,56926.0
2023-11-01 14:10:00,57.63,57.77,57.6,57.73,95297.0,54.6434,54.7761,54.6149,54.7382,95297.0
2023-11-01 14:15:00,57.73,57.85,57.68,57.8,84094.0,54.7382,54.852,54.6908,54.8045,84094.0
2023-11-01 14:20:00,57.8,57.98,57.8,57.91,69660.0,54.8045,54.9752,54.8045,54.9088,69660.0
2023-11-01 14:25:00,57.91,58.01,57.89,57.91,74424.0,54.9088,55.0037,54.8899,54.9088,74424.0
2023-11-01 14:30:00,57.91,58.18,57.91,58.11,98612.0,54.9088,55.1648,54.9088,55.0985,98612.0
2023-11-01 14:35:00,58.12,58.26,58.04,58.07,154597.0,55.108,55.2407,55.0321,55.0605,154597.0
2023-11-01 14:40:00,58.07,58.2,57.94,58.18,100729.0,55.0605,55.1838,54.9373,55.1648,100729.0
2023-11-01 14:45:00,58.18,58.26,58.04,58.14,115148.0,55.1648,55.2407,55.0321,55.1269,115148.0
2023-11-01 14:50:00,58.14,58.26,58.14,58.22,100767.0,55.1269,55.2407,55.1269,55.2028,100767.0
2023-11-01 14:55:00,58.22,58.41,58.19,58.39,94181.0,55.2028,55.3829,55.1743,55.364,94181.0
2023-11-01 15:00:00,58.38,58.59,58.38,58.46,138134.0,55.3545,55.5536,55.3545,55.4303,138134.0
2023-11-01 15:05:00,58.46,58.74,58.42,58.73,261915.0,55.4303,55.6958,55.3924,55.6863,261915.0
2023-11-01 15:10:00,58.73,58.79,58.65,58.65,194692.0,55.6863,55.7432,55.6105,55.6105,194692.0
2023-11-01 15:15:00,58.66,58.66,58.43,58.45,127337.0,55.62,55.62,55.4019,55.4209,127337.0
2023-11-01 15:20:00,58.45,58.55,58.37,58.54,162565.0,55.4209,55.5157,55.345,55.5062,162565.0
2023-11-01 15:25:00,58.55,58.62,58.44,58.57,130415.0,55.5157,55.582,55.4114,55.5346,130415.0
2023-11-01 15:30:00,58.56,58.6,58.46,58.49,177531.0,55.5252,55.5631,55.4303,55.4588,177531.0
2023-11-01 15:35:00,58.5,58.66,58.48,58.62,140519.0,55.4683,55.62,55.4493,55.582,140519.0
2023-11-01 15:40:00,58.62,58.66,58.53,58.66,261962.0,55.582,55.62,55.4967,55.62,261962.0
2023-11-01 15:45:00,58.65,58.67,58.54,58.63,234330.0,55.6105,55.6295,55.5062,55.5915,234330.0
2023-11-01 15:50:00,58.62,58.64,58.43,58.48,313094.0,55.582,55.601,55.4019,55.4493,313094.0
2023-11-01 15:55:00,58.48,58.53,58.37,58.45,747361.0,55.4493,55.4967,55.345,55.4209,747361.0
2023-11-02 09:30:00,58.52,59.25,58.5,59.25,354375.0,55.4872,56.1794,55.4683,56.1794,354375.0
2023-11-02 09:35:00,59.25,59.48,59.13,59.32,167625.0,56.1794,56.3975,56.0656,56.2458,167625.0
2023-11-02 09:40:00,59.35,59.58,59.0,59.02,153207.0,56.2742,56.4923,55.9424,55.9613,153207.0
2023-11-02 09:45:00,59.03,59.43,58.89,59.35,132133.0,55.9708,56.3501,55.8381,56.2742,132133.0
2023-11-02 09:50:00,59.34,59.81,59.34,59.77,144346.0,56.2647,56.7104,56.2647,56.6724,144346.0
2023-11-02 09:55:00,59.77,59.87,59.48,59.49,113068.0,56.6724,56.7673,56.3975,56.407,113068.0
2023-11-02 10:00:00,59.49,59.63,59.45,59.59,124016.0,56.407,56.5397,56.369,56.5018,124016.0
2023-11-02 10:05:00,59.6,59.76,59.56,59.63,179533.0,56.5113,56.663,56.4733,56.5397,179533.0
2023-11-02 10:10:00,59.62,59.74,59.48,59.74,138530.0,56.5302,56.644,56.3975,56.644,138530.0
2023-11-02 10:15:00,59.75,59.88,59.73,59.8,81796.0,56.6535,56.7767,56.6345,56.7009,81796.0
2023-11-02 10:20:00,59.79,59.94,59.78,59.85,77718.0,56.6914,56.8336,56.6819,56.7483,77718.0
2023-11-02 10:25:00,59.85,59.97,59.79,59.96,110522.0,56.7483,56.8621,56.6914,56.8526,110522.0
2023-11-02 10:30:00,59.97,60.16,59.97,60.09,249230.0,56.8621,57.0422,56.8621,56.9759,249230.0
2023-11-02 10:35:00,60.08,60.14,59.89,59.95,161731.0,56.9664,57.0233,56.7862,56.8431,161731.0
2023-11-02 10:40:00,59.96,60.19,59.94,60.17,182073.0,56.8526,57.0707,56.8336,57.0517,182073.0
2023-11-02 10:45:00,60.16,60.27,60.07,60.24,177084.0,57.0422,57.1465,56.9569,57.1181,177084.0
2023-11-02 10:50:00,60.25,60.32,60.15,60.23,240754.0,57.1276,57.1939,57.0328,57.1086,240754.0
2023-11-02 10:55:00,60.22,60.24,60.0,60.09,144078.0,57.0991,57.1181,56.8905,56.9759,144078.0
2023-11-02 11:00:00,60.08,60.16,59.93,60.11,195808.0,56.9664,57.0422,56.8242,56.9948,195808.0
2023-11-02 11:05:00,60.11,60.2,60.03,60.18,102284.0,56.9948,57.0802,56.919,57.0612,102284.0
2023-11-02 11:10:00,60.18,60.21,60.06,60.12,77191.0,57.0612,57.0896,56.9474,57.0043,77191.0
2023-11-02 11:15:00,60.14,60.24,60.0,60.21,170015.0,57.0233,57.1181,56.8905,57.0896,170015.0
2023-11-02 11:20:00,60.22,60.31,60.22,60.25,64709.0,57.0991,57.1845,57.0991,57.1276,64709.0
2023-11-02 11:25:00,60.26,60.3,60.17,60.22,65420.0,57.1371,57.175,57.0517,57.0991,65420.0
2023-11-02 11:30:00,60.21,60.46,60.16,60.43,104200.0,57.0896,57.3267,57.0422,57.2982,104200.0
2023-11-02 11:35:00,60.42,60.47,60.08,60.16,118915.0,57.2888,57.3362,56.9664,57.0422,118915.0
2023-11-02 11:40:00,60.16,60.3,60.14,60.29,430436.0,57.0422,57.175,57.0233,57.1655,430436.0
2023-11-02 11:45:00,60.29,60.29,60.05,60.06,52955.0,57.1655,57.1655,56.9379,56.9474,52955.0
2023-11-02 11:50:00,60.07,60.14,59.97,59.98,82101.0,56.9569,57.0233,56.8621,56.8716,82101.0
2023-11-02 11:55:00,59.99,60.12,59.95,59.97,90531.0,56.881,57.0043,56.8431,56.8621,90531.0
2023-11-02 12:00:00,59.96,60.07,59.92,60.03,93873.0,56.8526,56.9569,56.8147,56.919,93873.0
2023-11-02 12:05:00,60.04,60.04,59.84,59.96,91598.0,56.9285,56.9285,56.7388,56.8526,91598.0
2023-11-02 12:10:00,59.96,60.01,59.9,59.93,84581.0,56.8526,56.9,56.7957,56.8242,84581.0
2023-11-02 12:15:00,59.94,59.98,59.83,59.94,101789.0,56.8336,56.8716,56.7293,56.8336,101789.0
2023-11-02 12:20:00,59.93,60.05,59.88,59.9,96921.0,56.8242,56.9379,56.7767,56.7957,96921.0
2023-11-02 12:25:00,59.9,59.95,59.73,59.75,97469.0,56.7957,56.8431,56.6345,56.6535,97469.0
2023-11-02 12:30:00,59.76,60.0,59.75,59.99,86237.0,56.663,56.8905,56.6535,56.881,86237.0
2023-11-02 12:35:00,60.0,60.08,59.98,59.98,40633.0,56.8905,56.9664,56.8716,56.8716,40633.0
2023-11-02 12:40:00,59.98,60.04,59.93,59.94,64125.0,56.8716,56.9285,56.8242,56.8336,64125.0
2023-11-02 12:45:00,59.93,59.96,59.81,59.87,102257.0,56.8242,56.8526,56.7104,56.7673,102257.0
2023-11-02 12:50:00,59.88,59.92,59.75,59.91,92425.0,56.7767,56.8147,56.6535,56.8052,92425.0
2023-11-02 12:55:00,59.91,59.94,59.86,59.93,60674.0,56.8052,56.8336,56.7578,56.8242,60674.0
2023-11-02 13:00:00,59.93,60.03,59.88,59.99,65141.0,56.8242,56.919,56.7767,56.881,65141.0
2023-11-02 13:05:00,59.99,60.06,59.95,60.02,42503.0,56.881,56.9474,56.8431,56.9095,42503.0
2023-11-02 13:10:00,60.02,60.04,59.88,59.92,52727.0,56.9095,56.9285,56.7767,56.8147,52727.0
2023-11-02 13:15:00,59.93,60.03,59.91,59.95,65465.0,56.8242,56.919,56.8052,56.8431,65465.0
2023-11-02 13:20:00,59.94,59.96,59.89,59.94,54372.0,56.8336,56.8526,56.7862,56.8336,54372.0
2023-11-02 13:25:00,59.95,60.09,59.9,60.07,179197.0,56.8431,56.9759,56.7957,56.9569,179197.0
2023-11-02 13:30:00,60.05,60.15,60.05,60.07,99201.0,56.9379,57.0328,56.9379,56.9569,99201.0
2023-11-02 13:35:00,60.07,60.08,59.96,59.97,50833.0,56.9569,56.9664,56.8526,56.8621,50833.0
2023-11-02 13:40:00,59.97,60.04,59.93,59.97,55474.0,56.8621,56.9285,56.8242,56.8621,55474.0
2023-11-02 13:45:00,59.98,60.02,59.96,60.02,35822.0,56.8716,56.9095,56.8526,56.9095,35822.0
2023-11-02 13:50:00,60.02,60.08,60.0,60.01,46326.0,56.9095,56.9664,56.8905,56.9,46326.0
2023-11-02 13:55:00,60.0,60.1,59.97,60.0,46959.0,56.8905,56.9853,56.8621,56.8905,46959.0
2023-11-02 14:00:00,60.0,60.0,59.93,59.94,45352.0,56.8905,56.8905,56.8242,56.8336,45352.0
2023-11-02 14:05:00,59.94,59.95,59.86,59.86,53806.0,56.8336,56.8431,56.7578,56.7578,53806.0
2023-11-02 14:10:00,59.87,60.01,59.81,59.87,174705.0,56.7673,56.9,56.7104,56.7673,174705.0
2023-11-02 14:15:00,59.87,59.98,59.85,59.93,73404.0,56.7673,56.8716,56.7483,56.8242,73404.0
2023-11-02 14:20:00,59.94,60.02,59.88,60.02,72323.0,56.8336,56.9095,56.7767,56.9095,72323.0
2023-11-02 14:25:00,60.01,60.06,59.9,59.9,70088.0,56.9,56.9474,56.7957,56.7957,70088.0
2023-11-02 14:30:00,59.91,59.95,59.8,59.83,56478.0,56.8052,56.8431,56.7009,56.7293,56478.0
2023-11-02 14:35:00,59.84,59.89,59.81,59.86,37922.0,56.7388,56.7862,56.7104,56.7578,37922.0
2023-11-02 14:40:00,59.87,59.94,59.82,59.91,81833.0,56.7673,56.8336,56.7199,56.8052,81833.0
2023-11-02 14:45:00,59.92,60.01,59.84,59.9,96697.0,56.8147,56.9,56.7388,56.7957,96697.0
2023-11-02 14:50:00,59.91,59.93,59.87,59.89,51680.0,56.8052,56.8242,56.7673,56.7862,51680.0
2023-11-02 14:55:00,59.89,59.95,59.87,59.92,93216.0,56.7862,56.8431,56.7673,56.8147,93216.0
2023-11-02 15:00:00,59.93,60.04,59.92,59.98,69718.0,56.8242,56.9285,56.8147,56.8716,69718.0
2023-11-02 15:05:00,59.99,60.02,59.95,59.95,91249.0,56.881,56.9095,56.8431,56.8431,91249.0
2023-11-02 15:10:00,59.96,59.96,59.82,59.83,153023.0,56.8526,56.8526,56.7199,56.7293,153023.0
2023-11-02 15:15:00,59.83,59.91,59.79,59.82,217019.0,56.7293,56.8052,56.6914,56.7199,217019.0
2023-11-02 15:20:00,59.82,59.96,59.77,59.95,174805.0,56.7199,56.8526,56.6724,56.8431,174805.0
2023-11-02 15:25:00,59.95,59.97,59.86,59.93,189126.0,56.8431,56.8621,56.7578,56.8242,189126.0
2023-11-02 15:30:00,59.93,59.93,59.78,59.91,131361.0,56.8242,56.8242,56.6819,56.8052,131361.0
2023-11-02 15:35:00,59.91,59.99,59.89,59.93,156177.0,56.8052,56.881,56.7862,56.8242,156177.0
2023-11-02 15:40:00,59.93,60.01,59.87,59.99,226368.0,56.8242,56.9,56.7673,56.881,226368.0
2023-11-02 15:45:00,59.98,60.06,59.95,60.05,224168.0,56.8716,56.9474,56.8431,56.9379,224168.0
2023-11-02 15:50:00,60.05,60.08,59.87,60.03,339380.0,56.9379,56.9664,56.7673,56.919,339380.0
2023-11-02 15:55:00,60.02,60.06,59.9,59.9,987364.0,56.9095,56.9474,56.7957,56.7957,987364.0
2023-11-03 09:30:00,61.22,61.35,60.58,60.91,325289.0,58.0473,58.1706,57.4405,57.7534,325289.0
2023-11-03 09:35:00,60.9,61.28,60.8,61.15,119448.0,57.7439,58.1042,57.6491,57.9809,119448.0
2023-11-03 09:40:00,61.14,61.44,61.01,61.38,200512.0,57.9714,58.2559,57.8482,58.199,200512.0
2023-11-03 09:45:00,61.39,61.49,61.0,61.04,222184.0,58.2085,58.3033,57.8387,57.8766,222184.0
2023-11-03 09:50:00,61.03,61.1,60.56,60.72,169029.0,57.8671,57.9335,57.4215,57.5732,169029.0
2023-11-03 09:55:00,60.74,61.25,60.74,61.09,98453.0,57.5922,58.0757,57.5922,57.924,98453.0
2023-11-03 10:00:00,61.09,61.23,61.0,61.08,142585.0,57.924,58.0568,57.8387,57.9146,142585.0
2023-11-03 10:05:00,61.09,61.16,60.97,61.11,144331.0,57.924,57.9904,57.8103,57.943,144331.0
2023-11-03 10:10:00,61.14,61.42,61.14,61.39,171351.0,57.9714,58.2369,57.9714,58.2085,171351.0
2023-11-03 10:15:00,61.38,61.47,61.29,61.41,102387.0,58.199,58.2843,58.1137,58.2275,102387.0
2023-11-03 10:20:00,61.44,61.45,61.13,61.15,78632.0,58.2559,58.2654,57.962,57.9809,78632.0
2023-11-03 10:25:00,61.16,61.29,60.96,61.02,81932.0,57.9904,58.1137,57.8008,57.8577,81932.0
2023-11-03 10:30:00,61.02,61.05,60.78,60.8,86532.0,57.8577,57.8861,57.6301,57.6491,86532.0
2023-11-03 10:35:00,60.81,61.07,60.81,61.04,170450.0,57.6585,57.9051,57.6585,57.8766,170450.0
2023-11-03 10:40:00,61.03,61.04,60.85,60.9,171863.0,57.8671,57.8766,57.6965,57.7439,171863.0
2023-11-03 10:45:00,60.91,60.93,60.78,60.88,48229.0,57.7534,57.7723,57.6301,57.7249,48229.0
2023-11-03 10:50:00,60.88,60.91,60.79,60.82,91930.0,57.7249,57.7534,57.6396,57.668,91930.0
2023-11-03 10:55:00,60.82,61.0,60.77,60.84,109774.0,57.668,57.8387,57.6206,57.687,109774.0
2023-11-03 11:00:00,60.84,60.86,60.64,60.7,88946.0,57.687,57.706,57.4974,57.5543,88946.0
2023-11-03 11:05:00,60.72,60.82,60.71,60.74,111329.0,57.5732,57.668,57.5637,57.5922,111329.0
2023-11-03 11:10:00,60.74,60.83,60.67,60.79,62011.0,57.5922,57.6775,57.5258,57.6396,62011.0
2023-11-03 11:15:00,60.78,60.83,60.64,60.68,104781.0,57.6301,57.6775,57.4974,57.5353,104781.0
2023-11-03 11:20:00,60.68,60.73,60.61,60.66,50208.0,57.5353,57.5827,57.4689,57.5163,50208.0
2023-11-03 11:25:00,60.66,60.66,60.45,60.48,93436.0,57.5163,57.5163,57.3172,57.3457,93436.0
2023-11-03 11:30:00,60.49,60.61,60.47,60.53,123059.0,57.3551,57.4689,57.3362,57.3931,123059.0
2023-11-03 11:35:00,60.53,60.6,60.48,60.54,96973.0,57.3931,57.4594,57.3457,57.4025,96973.0
2023-11-03 11:40:00,60.52,60.6,60.43,60.48,127673.0,57.3836,57.4594,57.2982,57.3457,127673.0
2023-11-03 11:45:00,60.47,60.56,60.47,60.55,75566.0,57.3362,57.4215,57.3362,57.412,75566.0
2023-11-03 11:50:00,60.55,60.6,60.49,60.52,171018.0,57.412,57.4594,57.3551,57.3836,171018.0
2023-11-03 11:55:00,60.52,60.66,60.45,60.57,179104.0,57.3836,57.5163,57.3172,57.431,179104.0
2023-11-03 12:00:00,60.56,60.61,60.49,60.54,519435.0,57.4215,57.4689,57.3551,57.4025,519435.0
2023-11-03 12:05:00,60.54,60.57,60.43,60.46,62569.0,57.4025,57.431,57.2982,57.3267,62569.0
2023-11-03 12:10:00,60.47,60.56,60.47,60.56,62096.0,57.3362,57.4215,57.3362,57.4215,62096.0
2023-11-03 12:15:00,60.55,60.61,60.51,60.56,66198.0,57.412,57.4689,57.3741,57.4215,66198.0
2023-11-03 12:20:00,60.57,60.61,60.56,60.58,58739.0,57.431,57.4689,57.4215,57.4405,58739.0
2023-11-03 12:25:00,60.59,60.61,60.53,60.58,44602.0,57.45,57.4689,57.3931,57.4405,44602.0
2023-11-03 12:30:00,60.58,60.63,60.52,60.61,76825.0,57.4405,57.4879,57.3836,57.4689,76825.0
2023-11-03 12:35:00,60.62,60.66,60.54,60.55,52947.0,57.4784,57.5163,57.4025,57.412,52947.0
2023-11-03 12:40:00,60.56,60.6,60.52,60.57,49077.0,57.4215,57.4594,57.3836,57.431,49077.0
2023-11-03 12:45:00,60.56,60.57,60.46,60.52,53742.0,57.4215,57.431,57.3267,57.3836,53742.0
2023-11-03 12:50:00,60.52,60.55,60.46,60.52,33862.0,57.3836,57.412,57.3267,57.3836,33862.0
2023-11-03 12:55:00,60.52,60.58,60.48,60.54,46555.0,57.3836,57.4405,57.3457,57.4025,46555.0
2023-11-03 13:00:00,60.54,60.57,60.49,60.54,31881.0,57.4025,57.431,57.3551,57.4025,31881.0
2023-11-03 13:05:00,60.54,60.55,60.47,60.5,38720.0,57.4025,57.412,57.3362,57.3646,38720.0
2023-11-03 13:10:00,60.5,60.51,60.41,60.46,44492.0,57.3646,57.3741,57.2793,57.3267,44492.0
2023-11-03 13:15:00,60.46,60.49,60.3,60.34,91179.0,57.3267,57.3551,57.175,57.2129,91179.0
2023-11-03 13:20:00,60.34,60.49,60.32,60.41,46638.0,57.2129,57.3551,57.1939,57.2793,46638.0
2023-11-03 13:25:00,60.41,60.44,60.34,60.36,42474.0,57.2793,57.3077,57.2129,57.2319,42474.0
2023-11-03 13:30:00,60.37,60.49,60.36,60.45,36629.0,57.2414,57.3551,57.2319,57.3172,36629.0
2023-11-03 13:35:00,60.46,60.46,60.36,60.42,60659.0,57.3267,57.3267,57.2319,57.2888,60659.0
2023-11-03 13:40:00,60.42,60.45,60.4,60.43,46877.0,57.2888,57.3172,57.2698,57.2982,46877.0
2023-11-03 13:45:00,60.42,60.45,60.36,60.43,54052.0,57.2888,57.3172,57.2319,57.2982,54052.0
2023-11-03 13:50:00,60.43,60.52,60.43,60.51,42085.0,57.2982,57.3836,57.2982,57.3741,42085.0
2023-11-03 13:55:00,60.51,60.55,60.48,60.52,63158.0,57.3741,57.412,57.3457,57.3836,63158.0
2023-11-03 14:00:00,60.51,60.53,60.46,60.48,56097.0,57.3741,57.3931,57.3267,57.3457,56097.0
2023-11-03 14:05:00,60.48,60.53,60.43,60.49,72849.0,57.3457,57.3931,57.2982,57.3551,72849.0
2023-11-03 14:10:00,60.48,60.52,60.4,60.41,264827.0,57.3457,57.3836,57.2698,57.2793,264827.0
2023-11-03 14:15:00,60.41,60.46,60.37,60.46,76761.0,57.2793,57.3267,57.2414,57.3267,76761.0
2023-11-03 14:20:00,60.46,60.55,60.44,60.51,87614.0,57.3267,57.412,57.3077,57.3741,87614.0
2023-11-03 14:25:00,60.52,60.54,60.46,60.49,65382.0,57.3836,57.4025,57.3267,57.3551,65382.0
2023-11-03 14:30:00,60.48,60.51,60.43,60.48,64883.0,57.3457,57.3741,57.2982,57.3457,64883.0
2023-11-03 14:35:00,60.47,60.47,60.41,60.46,58807.0,57.3362,57.3362,57.2793,57.3267,58807.0
2023-11-03 14:40:00,60.46,60.47,60.36,60.39,85968.0,57.3267,57.3362,57.2319,57.2603,85968.0
2023-11-03 14:45:00,60.39,60.46,60.36,60.45,62791.0,57.2603,57.3267,57.2319,57.3172,62791.0
2023-11-03 14:50:00,60.46,60.46,60.38,60.38,70784.0,57.3267,57.3267,57.2508,57.2508,70784.0
2023-11-03 14:55:00,60.39,60.4,60.33,60.35,76886.0,57.2603,57.2698,57.2034,57.2224,76886.0
2023-11-03 15:00:00,60.35,60.35,60.22,60.24,90262.0,57.2224,57.2224,57.0991,57.1181,90262.0
2023-11-03 15:05:00,60.25,60.26,60.16,60.21,61211.0,57.1276,57.1371,57.0422,57.0896,61211.0
2023-11-03 15:10:00,60.21,60.24,60.1,60.18,65076.0,57.0896,57.1181,56.9853,57.0612,65076.0
2023-11-03 15:15:00,60.18,60.23,60.16,60.21,52540.0,57.0612,57.1086,57.0422,57.0896,52540.0
2023-11-03 15:20:00,60.21,60.21,60.14,60.2,58709.0,57.0896,57.0896,57.0233,57.0802,58709.0
2023-11-03 15:25:00,60.2,60.21,59.97,60.01,166505.0,57.0802,57.0896,56.8621,56.9,166505.0
2023-11-03 15:30:00,60.0,60.03,59.91,59.94,170321.0,56.8905,56.919,56.8052,56.8336,170321.0
2023-11-03 15:35:00,59.93,60.0,59.87,59.89,165362.0,56.8242,56.8905,56.7673,56.7862,165362.0
2023-11-03 15:40:00,59.89,59.92,59.76,59.79,312838.0,56.7862,56.8147,56.663,56.6914,312838.0
2023-11-03 15:45:00,59.8,59.81,59.61,59.63,338933.0,56.7009,56.7104,56.5207,56.5397,338933.0
2023-11-03 15:50:00,59.63,59.8,59.56,59.72,470629.0,56.5397,56.7009,56.4733,56.625,470629.0
2023-11-03 15:55:00,59.72,59.75,59.37,59.38,1503808.0,56.625,56.6535,56.2932,56.3027,1503808.0
2023-11-06 09:30:00,59.4,59.88,59.24,59.79,269327.0,56.3216,56.7767,56.1699,56.6914,269327.0
2023-11-06 09:35:00,59.81,59.82,59.42,59.53,100459.0,56.7104,56.7199,56.3406,56.4449,100459.0
2023-11-06 09:40:00,59.54,59.59,59.39,59.47,64733.0,56.4544,56.5018,56.3121,56.388,64733.0
2023-11-06 09:45:00,59.47,59.72,59.44,59.57,100750.0,56.388,56.625,56.3595,56.4828,100750.0
2023-11-06 09:50:00,59.59,59.67,59.42,59.45,67656.0,56.5018,56.5776,56.3406,56.369,67656.0
2023-11-06 09:55:00,59.46,59.46,59.29,59.35,73996.0,56.3785,56.3785,56.2173,56.2742,73996.0
2023-11-06 10:00:00,59.36,59.42,59.23,59.26,77703.0,56.2837,56.3406,56.1604,56.1889,77703.0
2023-11-06 10:05:00,59.27,59.27,59.0,59.01,113992.0,56.1984,56.1984,55.9424,55.9518,113992.0
2023-11-06 10:10:00,59.0,59.19,58.89,59.19,149464.0,55.9424,56.1225,55.8381,56.1225,149464.0
2023-11-06 10:15:00,59.19,59.26,59.13,59.15,76472.0,56.1225,56.1889,56.0656,56.0846,76472.0
2023-11-06 10:20:00,59.14,59.18,59.07,59.12,119929.0,56.0751,56.113,56.0087,56.0561,119929.0
2023-11-06 10:25:00,59.12,59.17,59.1,59.14,57813.0,56.0561,56.1035,56.0372,56.0751,57813.0
2023-11-06 10:30:00,59.14,59.17,59.04,59.04,80248.0,56.0751,56.1035,55.9803,55.9803,80248.0
2023-11-06 10:35:00,59.03,59.21,59.03,59.16,132749.0,55.9708,56.1415,55.9708,56.0941,132749.0
2023-11-06 10:40:00,59.15,59.21,59.05,59.06,87601.0,56.0846,56.1415,55.9898,55.9992,87601.0
2023-11-06 10:45:00,59.05,59.07,58.92,58.96,214269.0,55.9898,56.0087,55.8665,55.9044,214269.0
2023-11-06 10:50:00,58.97,59.02,58.86,58.97,55163.0,55.9139,55.9613,55.8096,55.9139,55163.0
2023-11-06 10:55:00,58.96,59.1,58.95,59.09,53608.0,55.9044,56.0372,55.8949,56.0277,53608.0
2023-11-06 11:00:00,59.1,59.12,59.04,59.05,65454.0,56.0372,56.0561,55.9803,55.9898,65454.0
2023-11-06 11:05:00,59.05,59.09,59.0,59.02,53924.0,55.9898,56.0277,55.9424,55.9613,53924.0
2023-11-06 11:10:00,59.01,59.03,58.93,59.0,55449.0,55.9518,55.9708,55.876,55.9424,55449.0
2023-11-06 11:15:00,59.01,59.08,58.98,59.08,43127.0,55.9518,56.0182,55.9234,56.0182,43127.0
2023-11-06 11:20:00,59.09,59.13,59.02,59.13,78349.0,56.0277,56.0656,55.9613,56.0656,78349.0
2023-11-06 11:25:00,59.13,59.23,59.11,59.17,111034.0,56.0656,56.1604,56.0467,56.1035,111034.0
2023-11-06 11:30:00,59.16,59.27,59.13,59.26,83381.0,56.0941,56.1984,56.0656,56.1889,83381.0
2023-11-06 11:35:00,59.27,59.43,59.25,59.4,61931.0,56.1984,56.3501,56.1794,56.3216,61931.0
2023-11-06 11:40:00,59.41,59.55,59.4,59.54,53187.0,56.3311,56.4638,56.3216,56.4544,53187.0
2023-11-06 11:45:00,59.54,59.61,59.5,59.55,102868.0,56.4544,56.5207,56.4164,56.4638,102868.0
2023-11-06 11:50:00,59.54,59.65,59.54,59.65,59838.0,56.4544,56.5587,56.4544,56.5587,59838.0
2023-11-06 11:55:00,59.64,59.68,59.6,59.66,66245.0,56.5492,56.5871,56.5113,56.5681,66245.0
2023-11-06 12:00:00,59.66,59.69,59.53,59.55,50854.0,56.5681,56.5966,56.4449,56.4638,50854.0
2023-11-06 12:05:00,59.54,59.62,59.49,59.62,59439.0,56.4544,56.5302,56.407,56.5302,59439.0
2023-11-06 12:10:00,59.62,59.65,59.53,59.61,78783.0,56.5302,56.5587,56.4449,56.5207,78783.0
2023-11-06 12:15:00,59.61,59.62,59.54,59.58,50748.0,56.5207,56.5302,56.4544,56.4923,50748.0
2023-11-06 12:20:00,59.57,59.61,59.5,59.52,65023.0,56.4828,56.5207,56.4164,56.4354,65023.0
2023-11-06 12:25:00,59.51,59.54,59.49,59.51,40438.0,56.4259,56.4544,56.407,56.4259,40438.0
2023-11-06 12:30:00,59.51,59.53,59.46,59.52,31508.0,56.4259,56.4449,56.3785,56.4354,31508.0
2023-11-06 12:35:00,59.51,59.53,59.41,59.42,45689.0,56.4259,56.4449,56.3311,56.3406,45689.0
2023-11-06 12:40:00,59.42,59.55,59.4,59.52,68747.0,56.3406,56.4638,56.3216,56.4354,68747.0
2023-11-06 12:45:00,59.52,59.52,59.38,59.41,79481.0,56.4354,56.4354,56.3027,56.3311,79481.0
2023-11-06 12:50:00,59.42,59.42,59.34,59.38,34044.0,56.3406,56.3406,56.2647,56.3027,34044.0
2023-11-06 12:55:00,59.38,59.43,59.38,59.43,49484.0,56.3027,56.3501,56.3027,56.3501,49484.0
2023-11-06 13:00:00,59.43,59.45,59.24,59.27,88241.0,56.3501,56.369,56.1699,56.1984,88241.0
2023-11-06 13:05:00,59.26,59.38,59.25,59.36,26720.0,56.1889,56.3027,56.1794,56.2837,26720.0
2023-11-06 13:10:00,59.37,59.45,59.36,59.44,25835.0,56.2932,56.369,56.2837,56.3595,25835.0
2023-11-06 13:15:00,59.45,59.45,59.34,59.37,37785.0,56.369,56.369,56.2647,56.2932,37785.0
2023-11-06 13:20:00,59.36,59.48,59.28,59.46,69616.0,56.2837,56.3975,56.2078,56.3785,69616.0
2023-11-06 13:25:00,59.47,59.48,59.39,59.39,49195.0,56.388,56.3975,56.3121,56.3121,49195.0
2023-11-06 13:30:00,59.38,59.39,59.22,59.27,25263.0,56.3027,56.3121,56.151,56.1984,25263.0
2023-11-06 13:35:00,59.26,59.29,59.23,59.23,28680.0,56.1889,56.2173,56.1604,56.1604,28680.0
2023-11-06 13:40:00,59.24,59.25,59.18,59.22,25757.0,56.1699,56.1794,56.113,56.151,25757.0
2023-11-06 13:45:00,59.21,59.23,59.18,59.2,29531.0,56.1415,56.1604,56.113,56.132,29531.0
2023-11-06 13:50:00,59.19,59.25,59.17,59.22,35375.0,56.1225,56.1794,56.1035,56.151,35375.0
2023-11-06 13:55:00,59.22,59.35,59.21,59.32,37829.0,56.151,56.2742,56.1415,56.2458,37829.0
2023-11-06 14:00:00,59.32,59.37,59.24,59.25,48347.0,56.2458,56.2932,56.1699,56.1794,48347.0
2023-11-06 14:05:00,59.25,59.27,59.17,59.21,74792.0,56.1794,56.1984,56.1035,56.1415,74792.0
2023-11-06 14:10:00,59.2,59.26,59.18,59.18,40102.0,56.132,56.1889,56.113,56.113,40102.0
2023-11-06 14:15:00,59.18,59.24,59.16,59.23,31362.0,56.113,56.1699,56.0941,56.1604,31362.0
2023-11-06 14:20:00,59.21,59.24,59.15,59.23,53223.0,56.1415,56.1699,56.0846,56.1604,53223.0
2023-11-06 14:25:00,59.24,59.38,59.23,59.38,50913.0,56.1699,56.3027,56.1604,56.3027,50913.0
2023-11-06 14:30:00,59.37,59.51,59.36,59.5,83491.0,56.2932,56.4259,56.2837,56.4164,83491.0
2023-11-06 14:35:00,59.5,59.55,59.46,59.47,57371.0,56.4164,56.4638,56.3785,56.388,57371.0
2023-11-06 14:40:00,59.48,59.48,59.39,59.43,25845.0,56.3975,56.3975,56.3121,56.3501,25845.0
2023-11-06 14:45:00,59.43,59.46,59.39,59.4,25498.0,56.3501,56.3785,56.3121,56.3216,25498.0
2023-11-06 14:50:00,59.4,59.43,59.39,59.42,33953.0,56.3216,56.3501,56.3121,56.3406,33953.0
2023-11-06 14:55:00,59.42,59.44,59.35,59.36,52973.0,56.3406,56.3595,56.2742,56.2837,52973.0
2023-11-06 15:00:00,59.37,59.43,59.35,59.42,40213.0,56.2932,56.3501,56.2742,56.3406,40213.0
2023-11-06 15:05:00,59.42,59.49,59.4,59.46,113888.0,56.3406,56.407,56.3216,56.3785,113888.0
2023-11-06 15:10:00,59.46,59.49,59.41,59.42,117075.0,56.3785,56.407,56.3311,56.3406,117075.0
2023-11-06 15:15:00,59.42,59.52,59.39,59.51,94026.0,56.3406,56.4354,56.3121,56.4259,94026.0
2023-11-06 15:20:00,59.51,59.56,59.36,59.37,147704.0,56.4259,56.4733,56.2837,56.2932,147704.0
2023-11-06 15:25:00,59.36,59.36,59.19,59.3,92850.0,56.2837,56.2837,56.1225,56.2268,92850.0
2023-11-06 15:30:00,59.3,59.31,59.21,59.23,107934.0,56.2268,56.2363,56.1415,56.1604,107934.0
2023-11-06 15:35:00,59.23,59.24,59.16,59.19,98114.0,56.1604,56.1699,56.0941,56.1225,98114.0
2023-11-06 15:40:00,59.18,59.26,59.16,59.18,137874.0,56.113,56.1889,56.0941,56.113,137874.0
2023-11-06 15:45:00,59.18,59.19,59.13,59.16,203835.0,56.113,56.1225,56.0656,56.0941,203835.0
2023-11-06 15:50:00,59.15,59.16,59.06,59.09,143077.0,56.0846,56.0941,55.9992,56.0277,143077.0
2023-11-06 15:55:00,59.08,59.1,59.01,59.04,456267.0,56.0182,56.0372,55.9518,55.9803,456267.0
2023-11-07 09:30:00,59.05,59.15,58.61,59.03,215805.0,55.9898,56.0846,55.5726,55.9708,215805.0
2023-11-07 09:35:00,59.01,59.03,58.85,58.98,43717.0,55.9518,55.9708,55.8001,55.9234,43717.0
2023-11-07 09:40:00,58.99,59.02,58.81,58.93,105066.0,55.9329,55.9613,55.7622,55.876,105066.0
2023-11-07 09:45:00,58.93,59.03,58.86,58.89,118637.0,55.876,55.9708,55.8096,55.8381,118637.0
2023-11-07 09:50:00,58.88,58.9,58.77,58.87,65571.0,55.8286,55.8475,55.7243,55.8191,65571.0
2023-11-07 09:55:00,58.88,59.13,58.87,59.11,75075.0,55.8286,56.0656,55.8191,56.0467,75075.0
2023-11-07 10:00:00,59.11,59.36,59.01,59.35,71653.0,56.0467,56.2837,55.9518,56.2742,71653.0
2023-11-07 10:05:00,59.35,59.38,59.14,59.19,60917.0,56.2742,56.3027,56.0751,56.1225,60917.0
2023-11-07 10:10:00,59.19,59.19,59.02,59.05,109622.0,56.1225,56.1225,55.9613,55.9898,109622.0
2023-11-07 10:15:00,59.05,59.16,59.01,59.16,34480.0,55.9898,56.0941,55.9518,56.0941,34480.0
2023-11-07 10:20:00,59.16,59.21,59.06,59.07,69271.0,56.0941,56.1415,55.9992,56.0087,69271.0
2023-11-07 10:25:00,59.07,59.23,59.06,59.2,67123.0,56.0087,56.1604,55.9992,56.132,67123.0
2023-11-07 10:30:00,59.2,59.24,59.15,59.18,106985.0,56.132,56.1699,56.0846,56.113,106985.0
2023-11-07 10:35:00,59.18,59.27,59.13,59.18,48728.0,56.113,56.1984,56.0656,56.113,48728.0
2023-11-07 10:40:00,59.18,59.2,59.13,59.16,72248.0,56.113,56.132,56.0656,56.0941,72248.0
2023-11-07 10:45:00,59.16,59.18,59.08,59.13,65952.0,56.0941,56.113,56.0182,56.0656,65952.0
2023-11-07 10:50:00,59.13,59.27,59.11,59.21,44193.0,56.0656,56.1984,56.0467,56.1415,44193.0
2023-11-07 10:55:00,59.2,59.27,59.1,59.27,43135.0,56.132,56.1984,56.0372,56.1984,43135.0
2023-11-07 11:00:00,59.27,59.41,59.26,59.41,29854.0,56.1984,56.3311,56.1889,56.3311,29854.0
2023-11-07 11:05:00,59.42,59.5,59.42,59.45,53288.0,56.3406,56.4164,56.3406,56.369,53288.0
2023-11-07 11:10:00,59.44,59.46,59.29,59.32,42942.0,56.3595,56.3785,56.2173,56.2458,42942.0
2023-11-07 11:15:00,59.33,59.46,59.32,59.42,34811.0,56.2552,56.3785,56.2458,56.3406,34811.0
2023-11-07 11:20:00,59.43,59.47,59.42,59.45,39876.0,56.3501,56.388,56.3406,56.369,39876.0
2023-11-07 11:25:00,59.45,59.47,59.38,59.44,53329.0,56.369,56.388,56.3027,56.3595,53329.0
2023-11-07 11:30:00,59.45,59.53,59.44,59.47,44370.0,56.369,56.4449,56.3595,56.388,44370.0
2023-11-07 11:35:00,59.47,59.53,59.44,59.48,66618.0,56.388,56.4449,56.3595,56.3975,66618.0
2023-11-07 11:40:00,59.48,59.55,59.44,59.55,47173.0,56.3975,56.4638,56.3595,56.4638,47173.0
2023-11-07 11:45:00,59.55,59.56,59.41,59.41,49086.0,56.4638,56.4733,56.3311,56.3311,49086.0
2023-11-07 11:50:00,59.41,59.41,59.28,59.29,27910.0,56.3311,56.3311,56.2078,56.2173,27910.0
2023-11-07 11:55:00,59.28,59.34,59.25,59.3,32311.0,56.2078,56.2647,56.1794,56.2268,32311.0
2023-11-07 12:00:00,59.3,59.3,59.21,59.23,28543.0,56.2268,56.2268,56.1415,56.1604,28543.0
2023-11-07 12:05:00,59.23,59.27,59.1,59.11,127642.0,56.1604,56.1984,56.0372,56.0467,127642.0
2023-11-07 12:10:00,59.11,59.14,58.97,59.01,113527.0,56.0467,56.0751,55.9139,55.9518,113527.0
2023-11-07 12:15:00,59.01,59.07,58.95,59.0,33236.0,55.9518,56.0087,55.8949,55.9424,33236.0
2023-11-07 12:20:00,59.0,59.01,58.95,59.0,51131.0,55.9424,55.9518,55.8949,55.9424,51131.0
2023-11-07 12:25:00,59.0,59.0,58.9,58.94,83684.0,55.9424,55.9424,55.8475,55.8855,83684.0
2023-11-07 12:30:00,58.94,58.96,58.84,58.91,51174.0,55.8855,55.9044,55.7906,55.857,51174.0
2023-11-07 12:35:00,58.9,58.92,58.79,58.8,61992.0,55.8475,55.8665,55.7432,55.7527,61992.0
2023-11-07 12:40:00,58.78,58.89,58.77,58.86,106937.0,55.7338,55.8381,55.7243,55.8096,106937.0
2023-11-07 12:45:00,58.85,58.92,58.84,58.89,91316.0,55.8001,55.8665,55.7906,55.8381,91316.0
2023-11-07 12:50:00,58.88,58.89,58.78,58.8,54568.0,55.8286,55.8381,55.7338,55.7527,54568.0
2023-11-07 12:55:00,58.8,58.81,58.72,58.78,58713.0,55.7527,55.7622,55.6769,55.7338,58713.0
2023-11-07 13:00:00,58.77,58.81,58.7,58.81,57711.0,55.7243,55.7622,55.6579,55.7622,57711.0
2023-11-07 13:05:00,58.82,58.89,58.77,58.89,56025.0,55.7717,55.8381,55.7243,55.8381,56025.0
2023-11-07 13:10:00,58.89,58.9,58.79,58.82,54780.0,55.8381,55.8475,55.7432,55.7717,54780.0
2023-11-07 13:15:00,58.8,58.8,58.63,58.69,72049.0,55.7527,55.7527,55.5915,55.6484,72049.0
2023-11-07 13:20:00,58.68,58.74,58.66,58.68,74201.0,55.6389,55.6958,55.62,55.6389,74201.0
2023-11-07 13:25:00,58.68,58.71,58.62,58.69,89344.0,55.6389,55.6674,55.582,55.6484,89344.0
2023-11-07 13:30:00,58.69,58.7,58.61,58.65,72103.0,55.6484,55.6579,55.5726,55.6105,72103.0
2023-11-07 13:35:00,58.64,58.8,58.63,58.79,72340.0,55.601,55.7527,55.5915,55.7432,72340.0
2023-11-07 13:40:00,58.78,58.81,58.67,58.68,56657.0,55.7338,55.7622,55.6295,55.6389,56657.0
2023-11-07 13:45:00,58.68,58.76,58.67,58.73,80789.0,55.6389,55.7148,55.6295,55.6863,80789.0
2023-11-07 13:50:00,58.73,58.74,58.65,58.7,65780.0,55.6863,55.6958,55.6105,55.6579,65780.0
2023-11-07 13:55:00,58.7,58.71,58.62,58.65,90212.0,55.6579,55.6674,55.582,55.6105,90212.0
2023-11-07 14:00:00,58.66,58.73,58.65,58.71,60191.0,55.62,55.6863,55.6105,55.6674,60191.0
2023-11-07 14:05:00,58.71,58.71,58.55,58.6,92685.0,55.6674,55.6674,55.5157,55.5631,92685.0
2023-11-07 14:10:00,58.6,58.7,58.58,58.61,80129.0,55.5631,55.6579,55.5441,55.5726,80129.0
2023-11-07 14:15:00,58.6,58.61,58.51,58.54,80479.0,55.5631,55.5726,55.4777,55.5062,80479.0
2023-11-07 14:20:00,58.53,58.58,58.52,58.55,80899.0,55.4967,55.5441,55.4872,55.5157,80899.0
2023-11-07 14:25:00,58.56,58.57,58.47,58.49,105735.0,55.5252,55.5346,55.4398,55.4588,105735.0
2023-11-07 14:30:00,58.5,58.54,58.49,58.51,75282.0,55.4683,55.5062,55.4588,55.4777,75282.0
2023-11-07 14:35:00,58.51,58.58,58.4,58.44,99365.0,55.4777,55.5441,55.3734,55.4114,99365.0
2023-11-07 14:40:00,58.43,58.52,58.4,58.48,123325.0,55.4019,55.4872,55.3734,55.4493,123325.0
2023-11-07 14:45:00,58.47,58.58,58.45,58.52,69651.0,55.4398,55.5441,55.4209,55.4872,69651.0
2023-11-07 14:50:00,58.52,58.56,58.48,58.5,98952.0,55.4872,55.5252,55.4493,55.4683,98952.0
2023-11-07 14:55:00,58.5,58.52,58.42,58.45,101294.0,55.4683,55.4872,55.3924,55.4209,101294.0
2023-11-07 15:00:00,58.45,58.57,58.45,58.56,89446.0,55.4209,55.5346,55.4209,55.5252,89446.0
2023-11-07 15:05:00,58.55,58.58,58.46,58.47,81288.0,55.5157,55.5441,55.4303,55.4398,81288.0
2023-11-07 15:10:00,58.46,58.48,58.4,58.45,102187.0,55.4303,55.4493,55.3734,55.4209,102187.0
2023-11-07 15:15:00,58.45,58.57,58.44,58.54,81425.0,55.4209,55.5346,55.4114,55.5062,81425.0
2023-11-07 15:20:00,58.54,58.66,58.53,58.56,101333.0,55.5062,55.62,55.4967,55.5252,101333.0
2023-11-07 15:25:00,58.55,58.59,58.53,58.55,78797.0,55.5157,55.5536,55.4967,55.5157,78797.0
2023-11-07 15:30:00,58.55,58.58,58.52,58.55,113722.0,55.5157,55.5441,55.4872,55.5157,113722.0
2023-11-07 15:35:00,58.55,58.65,58.53,58.64,127159.0,55.5157,55.6105,55.4967,55.601,127159.0
2023-11-07 15:40:00,58.64,58.67,58.58,58.65,121379.0,55.601,55.6295,55.5441,55.6105,121379.0
2023-11-07 15:45:00,58.66,58.67,58.54,58.58,123388.0,55.62,55.6295,55.5062,55.5441,123388.0
2023-11-07 15:50:00,58.58,58.58,58.45,58.47,247562.0,55.5441,55.5441,55.4209,55.4398,247562.0
2023-11-07 15:55:00,58.46,58.51,58.41,58.48,626907.0,55.4303,55.4777,55.3829,55.4493,626907.0
2023-11-08 09:30:00,58.17,58.17,57.37,57.52,373380.0,55.1554,55.1554,54.3968,54.5391,373380.0
2023-11-08 09:35:00,57.5,57.66,57.22,57.23,311353.0,54.5201,54.6718,54.2546,54.2641,311353.0
2023-11-08 09:40:00,57.23,57.52,57.23,57.4,262732.0,54.2641,54.5391,54.2641,54.4253,262732.0
2023-11-08 09:45:00,57.4,57.64,57.31,57.63,146097.0,54.4253,54.6528,54.3399,54.6434,146097.0
2023-11-08 09:50:00,57.64,57.78,57.49,57.52,120225.0,54.6528,54.7856,54.5106,54.5391,120225.0
2023-11-08 09:55:00,57.53,57.69,57.31,57.32,94206.0,54.5485,54.7002,54.3399,54.3494,94206.0
2023-11-08 10:00:00,57.31,57.39,57.13,57.16,137059.0,54.3399,54.4158,54.1693,54.1977,137059.0
2023-11-08 10:05:00,57.14,57.18,57.04,57.18,231077.0,54.1787,54.2167,54.0839,54.2167,231077.0
2023-11-08 10:10:00,57.17,57.37,57.15,57.33,115349.0,54.2072,54.3968,54.1882,54.3589,115349.0
2023-11-08 10:15:00,57.33,57.5,57.33,57.39,118927.0,54.3589,54.5201,54.3589,54.4158,118927.0
2023-11-08 10:20:00,57.39,57.47,57.36,57.43,113196.0,54.4158,54.4916,54.3873,54.4537,113196.0
2023-11-08 10:25:00,57.42,57.53,57.41,57.42,84295.0,54.4442,54.5485,54.4348,54.4442,84295.0
2023-11-08 10:30:00,57.41,57.53,57.41,57.42,111203.0,54.4348,54.5485,54.4348,54.4442,111203.0
2023-11-08 10:35:00,57.41,57.42,57.29,57.38,93699.0,54.4348,54.4442,54.321,54.4063,93699.0
2023-11-08 10:40:00,57.39,57.54,57.34,57.5,101279.0,54.4158,54.558,54.3684,54.5201,101279.0
2023-11-08 10:45:00,57.49,57.6,57.43,57.6,86121.0,54.5106,54.6149,54.4537,54.6149,86121.0
2023-11-08 10:50:00,57.59,57.6,57.38,57.51,85367.0,54.6054,54.6149,54.4063,54.5296,85367.0
2023-11-08 10:55:00,57.49,57.51,57.41,57.46,85994.0,54.5106,54.5296,54.4348,54.4822,85994.0
2023-11-08 11:00:00,57.45,57.45,57.17,57.18,175945.0,54.4727,54.4727,54.2072,54.2167,175945.0
2023-11-08 11:05:00,57.19,57.22,57.11,57.19,110481.0,54.2262,54.2546,54.1503,54.2262,110481.0
2023-11-08 11:10:00,57.19,57.21,57.14,57.18,115158.0,54.2262,54.2451,54.1787,54.2167,115158.0
2023-11-08 11:15:00,57.18,57.25,57.13,57.19,143620.0,54.2167,54.283,54.1693,54.2262,143620.0
2023-11-08 11:20:00,57.19,57.2,56.97,56.97,154355.0,54.2262,54.2356,54.0176,54.0176,154355.0
2023-11-08 11:25:00,56.96,57.07,56.86,57.06,172555.0,54.0081,54.1124,53.9133,54.1029,172555.0
2023-11-08 11:30:00,57.06,57.08,56.94,57.02,103686.0,54.1029,54.1219,53.9891,54.065,103686.0
2023-11-08 11:35:00,57.02,57.06,56.97,56.98,86841.0,54.065,54.1029,54.0176,54.027,86841.0
2023-11-08 11:40:00,56.99,57.21,56.98,57.17,95177.0,54.0365,54.2451,54.027,54.2072,95177.0
2023-11-08 11:45:00,57.17,57.33,57.14,57.25,78504.0,54.2072,54.3589,54.1787,54.283,78504.0
2023-11-08 11:50:00,57.25,57.26,57.08,57.11,260847.0,54.283,54.2925,54.1219,54.1503,260847.0
2023-11-08 11:55:00,57.1,57.14,57.01,57.04,105413.0,54.1408,54.1787,54.0555,54.0839,105413.0
2023-11-08 12:00:00,57.04,57.07,56.87,56.95,145075.0,54.0839,54.1124,53.9227,53.9986,145075.0
2023-11-08 12:05:00,56.95,57.0,56.81,56.85,87499.0,53.9986,54.046,53.8658,53.9038,87499.0
2023-11-08 12:10:00,56.85,56.97,56.84,56.95,71805.0,53.9038,54.0176,53.8943,53.9986,71805.0
2023-11-08 12:15:00,56.95,57.04,56.91,57.02,100258.0,53.9986,54.0839,53.9607,54.065,100258.0
2023-11-08 12:20:00,57.01,57.05,56.92,56.94,84102.0,54.0555,54.0934,53.9701,53.9891,84102.0
2023-11-08 12:25:00,56.93,56.94,56.78,56.89,73659.0,53.9796,53.9891,53.8374,53.9417,73659.0
2023-11-08 12:30:00,56.88,57.02,56.88,56.95,49630.0,53.9322,54.065,53.9322,53.9986,49630.0
2023-11-08 12:35:00,56.95,57.1,56.92,57.1,82325.0,53.9986,54.1408,53.9701,54.1408,82325.0
2023-11-08 12:40:00,57.08,57.16,57.03,57.05,75369.0,54.1219,54.1977,54.0744,54.0934,75369.0
2023-11-08 12:45:00,57.03,57.1,57.0,57.03,40770.0,54.0744,54.1408,54.046,54.0744,40770.0
2023-11-08 12:50:00,57.03,57.05,56.99,57.02,44925.0,54.0744,54.0934,54.0365,54.065,44925.0
2023-11-08 12:55:00,57.02,57.08,56.97,57.08,58476.0,54.065,54.1219,54.0176,54.1219,58476.0
2023-11-08 13:00:00,57.08,57.22,57.07,57.21,78697.0,54.1219,54.2546,54.1124,54.2451,78697.0
2023-11-08 13:05:00,57.21,57.27,57.19,57.22,58981.0,54.2451,54.302,54.2262,54.2546,58981.0
2023-11-08 13:10:00,57.22,57.23,57.12,57.12,49932.0,54.2546,54.2641,54.1598,54.1598,49932.0
2023-11-08 13:15:00,57.12,57.15,57.04,57.12,50647.0,54.1598,54.1882,54.0839,54.1598,50647.0
2023-11-08 13:20:00,57.12,57.2,57.09,57.18,66433.0,54.1598,54.2356,54.1313,54.2167,66433.0
2023-11-08 13:25:00,57.18,57.25,57.15,57.24,46268.0,54.2167,54.283,54.1882,54.2736,46268.0
2023-11-08 13:30:00,57.23,57.27,57.21,57.23,31932.0,54.2641,54.302,54.2451,54.2641,31932.0
2023-11-08 13:35:00,57.23,57.27,57.19,57.23,54530.0,54.2641,54.302,54.2262,54.2641,54530.0
2023-11-08 13:40:00,57.22,57.28,57.22,57.23,53075.0,54.2546,54.3115,54.2546,54.2641,53075.0
2023-11-08 13:45:00,57.23,57.24,57.15,57.19,61855.0,54.2641,54.2736,54.1882,54.2262,61855.0
2023-11-08 13:50:00,57.19,57.27,57.18,57.24,47522.0,54.2262,54.302,54.2167,54.2736,47522.0
2023-11-08 13:55:00,57.23,57.24,57.19,57.2,32014.0,54.2641,54.2736,54.2262,54.2356,32014.0
2023-11-08 14:00:00,57.21,57.29,57.17,57.28,62567.0,54.2451,54.321,54.2072,54.3115,62567.0
2023-11-08 14:05:00,57.28,57.3,57.23,57.24,76632.0,54.3115,54.3305,54.2641,54.2736,76632.0
2023-11-08 14:10:00,57.23,57.3,57.23,57.26,55775.0,54.2641,54.3305,54.2641,54.2925,55775.0
2023-11-08 14:15:00,57.25,57.55,57.24,57.38,411559.0,54.283,54.5675,54.2736,54.4063,411559.0
2023-11-08 14:20:00,57.39,57.45,57.35,57.42,48915.0,54.4158,54.4727,54.3779,54.4442,48915.0
2023-11-08 14:25:00,57.43,57.44,57.34,57.36,67643.0,54.4537,54.4632,54.3684,54.3873,67643.0
2023-11-08 14:30:00,57.36,57.37,57.25,57.25,63338.0,54.3873,54.3968,54.283,54.283,63338.0
2023-11-08 14:35:00,57.25,57.32,57.24,57.3,78520.0,54.283,54.3494,54.2736,54.3305,78520.0
2023-11-08 14:40:00,57.31,57.4,57.27,57.39,69891.0,54.3399,54.4253,54.302,54.4158,69891.0
2023-11-08 14:45:00,57.39,57.41,57.37,57.38,56647.0,54.4158,54.4348,54.3968,54.4063,56647.0
2023-11-08 14:50:00,57.38,57.39,57.34,57.37,65289.0,54.4063,54.4158,54.3684,54.3968,65289.0
2023-11-08 14:55:00,57.38,57.42,57.31,57.31,71453.0,54.4063,54.4442,54.3399,54.3399,71453.0
2023-11-08 15:00:00,57.32,57.36,57.23,57.36,94246.0,54.3494,54.3873,54.2641,54.3873,94246.0
2023-11-08 15:05:00,57.36,57.36,57.29,57.3,78887.0,54.3873,54.3873,54.321,54.3305,78887.0
2023-11-08 15:10:00,57.3,57.4,57.26,57.4,69718.0,54.3305,54.4253,54.2925,54.4253,69718.0
2023-11-08 15:15:00,57.39,57.47,57.34,57.42,84411.0,54.4158,54.4916,54.3684,54.4442,84411.0
2023-11-08 15:20:00,57.42,57.48,57.39,57.41,69545.0,54.4442,54.5011,54.4158,54.4348,69545.0
2023-11-08 15:25:00,57.41,57.46,57.36,57.37,77725.0,54.4348,54.4822,54.3873,54.3968,77725.0
2023-11-08 15:30:00,57.36,57.44,57.32,57.44,86221.0,54.3873,54.4632,54.3494,54.4632,86221.0
2023-11-08 15:35:00,57.44,57.51,57.42,57.48,127971.0,54.4632,54.5296,54.4442,54.5011,127971.0
2023-11-08 15:40:00,57.48,57.6,57.47,57.5,173354.0,54.5011,54.6149,54.4916,54.5201,173354.0
2023-11-08 15:45:00,57.49,57.61,57.46,57.54,173390.0,54.5106,54.6244,54.4822,54.558,173390.0
2023-11-08 15:50:00,57.53,57.62,57.5,57.55,367492.0,54.5485,54.6339,54.5201,54.5675,367492.0
2023-11-08 15:55:00,57.55,57.59,57.45,57.51,615148.0,54.5675,54.6054,54.4727,54.5296,615148.0
2023-11-09 09:30:00,57.12,57.27,56.72,56.9,524180.0,54.1598,54.302,53.7805,53.9512,524180.0
2023-11-09 09:35:00,56.91,56.99,56.73,56.78,160119.0,53.9607,54.0365,53.79,53.8374,160119.0
2023-11-09 09:40:00,56.78,56.93,56.59,56.63,239515.0,53.8374,53.9796,53.6572,53.6952,239515.0
2023-11-09 09:45:00,56.63,56.72,56.21,56.63,315625.0,53.6952,53.7805,53.2969,53.6952,315625.0
2023-11-09 09:50:00,56.64,57.0,56.63,56.75,194454.0,53.7047,54.046,53.6952,53.809,194454.0
2023-11-09 09:55:00,56.76,56.85,56.72,56.73,90634.0,53.8184,53.9038,53.7805,53.79,90634.0
2023-11-09 10:00:00,56.74,56.8,56.66,56.68,183738.0,53.7995,53.8564,53.7236,53.7426,183738.0
2023-11-09 10:05:00,56.68,56.69,56.54,56.55,152138.0,53.7426,53.7521,53.6098,53.6193,152138.0
2023-11-09 10:10:00,56.56,56.64,56.52,56.56,120769.0,53.6288,53.7047,53.5909,53.6288,120769.0
2023-11-09 10:15:00,56.57,56.59,56.42,56.45,90604.0,53.6383,53.6572,53.4961,53.5245,90604.0
2023-11-09 10:20:00,56.45,56.49,56.37,56.43,96997.0,53.5245,53.5624,53.4487,53.5055,96997.0
2023-11-09 10:25:00,56.42,56.48,56.32,56.35,137361.0,53.4961,53.5529,53.4012,53.4297,137361.0
2023-11-09 10:30:00,56.34,56.39,56.26,56.27,177814.0,53.4202,53.4676,53.3444,53.3538,177814.0
2023-11-09 10:35:00,56.28,56.45,56.24,56.36,264205.0,53.3633,53.5245,53.3254,53.4392,264205.0
2023-11-09 10:40:00,56.36,56.52,56.34,56.5,140737.0,53.4392,53.5909,53.4202,53.5719,140737.0
2023-11-09 10:45:00,56.5,56.51,56.24,56.25,150100.0,53.5719,53.5814,53.3254,53.3349,150100.0
2023-11-09 10:50:00,56.25,56.41,56.24,56.35,92007.0,53.3349,53.4866,53.3254,53.4297,92007.0
2023-11-09 10:55:00,56.35,56.37,56.27,56.36,78896.0,53.4297,53.4487,53.3538,53.4392,78896.0
2023-11-09 11:00:00,56.35,56.36,56.14,56.15,167275.0,53.4297,53.4392,53.2306,53.2401,167275.0
2023-11-09 11:05:00,56.15,56.15,55.84,55.84,261029.0,53.2401,53.2401,52.9461,52.9461,261029.0
2023-11-09 11:10:00,55.83,55.87,55.66,55.68,237210.0,52.9366,52.9746,52.7754,52.7944,237210.0
2023-11-09 11:15:00,55.68,55.92,55.68,55.9,201764.0,52.7944,53.022,52.7944,53.003,201764.0
2023-11-09 11:20:00,55.91,55.93,55.63,55.84,268393.0,53.0125,53.0315,52.747,52.9461,268393.0
2023-11-09 11:25:00,55.84,55.9,55.77,55.8,106268.0,52.9461,53.003,52.8797,52.9082,106268.0
2023-11-09 11:30:00,55.81,55.83,55.49,55.6,164489.0,52.9177,52.9366,52.6143,52.7186,164489.0
2023-11-09 11:35:00,55.61,55.64,55.3,55.35,193587.0,52.728,52.7565,52.4341,52.4815,193587.0
2023-11-09 11:40:00,55.35,55.37,55.18,55.24,223514.0,52.4815,52.5005,52.3203,52.3772,223514.0
2023-11-09 11:45:00,55.25,55.4,55.21,55.36,199852.0,52.3867,52.5289,52.3488,52.491,199852.0
2023-11-09 11:50:00,55.37,55.44,55.28,55.29,136191.0,52.5005,52.5668,52.4151,52.4246,136191.0
2023-11-09 11:55:00,55.3,55.39,55.29,55.34,118487.0,52.4341,52.5194,52.4246,52.472,118487.0
2023-11-09 12:00:00,55.35,55.45,55.32,55.45,181861.0,52.4815,52.5763,52.4531,52.5763,181861.0
2023-11-09 12:05:00,55.44,55.52,55.35,55.41,189536.0,52.5668,52.6427,52.4815,52.5384,189536.0
2023-11-09 12:10:00,55.41,55.59,55.4,55.58,73107.0,52.5384,52.7091,52.5289,52.6996,73107.0
2023-11-09 12:15:00,55.58,55.7,55.55,55.68,69925.0,52.6996,52.8134,52.6711,52.7944,69925.0
2023-11-09 12:20:00,55.69,55.74,55.65,55.68,90019.0,52.8039,52.8513,52.766,52.7944,90019.0
2023-11-09 12:25:00,55.68,55.72,55.66,55.67,82072.0,52.7944,52.8323,52.7754,52.7849,82072.0
2023-11-09 12:30:00,55.66,55.72,55.62,55.71,76439.0,52.7754,52.8323,52.7375,52.8229,76439.0
2023-11-09 12:35:00,55.71,55.72,55.67,55.7,53128.0,52.8229,52.8323,52.7849,52.8134,53128.0
2023-11-09 12:40:00,55.7,55.71,55.61,55.66,89420.0,52.8134,52.8229,52.728,52.7754,89420.0
2023-11-09 12:45:00,55.66,55.7,55.51,55.51,175663.0,52.7754,52.8134,52.6332,52.6332,175663.0
2023-11-09 12:50:00,55.52,55.56,55.45,55.45,97941.0,52.6427,52.6806,52.5763,52.5763,97941.0
2023-11-09 12:55:00,55.45,55.5,55.42,55.48,100247.0,52.5763,52.6237,52.5479,52.6048,100247.0
2023-11-09 13:00:00,55.47,55.53,55.23,55.32,156300.0,52.5953,52.6522,52.3677,52.4531,156300.0
2023-11-09 13:05:00,55.32,55.36,55.15,55.2,123151.0,52.4531,52.491,52.2919,52.3393,123151.0
2023-11-09 13:10:00,55.21,55.3,55.17,55.28,192694.0,52.3488,52.4341,52.3108,52.4151,192694.0
2023-11-09 13:15:00,55.27,55.27,54.87,54.88,118642.0,52.4057,52.4057,52.0264,52.0359,118642.0
2023-11-09 13:20:00,54.88,54.9,54.79,54.8,213498.0,52.0359,52.0548,51.9505,51.96,213498.0
2023-11-09 13:25:00,54.79,54.81,54.69,54.76,172001.0,51.9505,51.9695,51.8557,51.9221,172001.0
2023-11-09 13:30:00,54.76,54.91,54.73,54.73,147439.0,51.9221,52.0643,51.8936,51.8936,147439.0
2023-11-09 13:35:00,54.73,54.9,54.7,54.76,179431.0,51.8936,52.0548,51.8652,51.9221,179431.0
2023-11-09 13:40:00,54.76,54.82,54.67,54.69,262449.0,51.9221,51.979,51.8368,51.8557,262449.0
2023-11-09 13:45:00,54.68,54.84,54.67,54.84,62077.0,51.8462,51.9979,51.8368,51.9979,62077.0
2023-11-09 13:50:00,54.85,54.94,54.84,54.93,81198.0,52.0074,52.0928,51.9979,52.0833,81198.0
2023-11-09 13:55:00,54.92,55.16,54.92,55.12,211333.0,52.0738,52.3014,52.0738,52.2634,211333.0
2023-11-09 14:00:00,55.12,55.14,54.99,55.14,229410.0,52.2634,52.2824,52.1402,52.2824,229410.0
2023-11-09 14:05:00,55.15,55.17,55.03,55.16,84583.0,52.2919,52.3108,52.1781,52.3014,84583.0
2023-11-09 14:10:00,55.17,55.18,55.04,55.05,85919.0,52.3108,52.3203,52.1876,52.1971,85919.0
2023-11-09 14:15:00,55.05,55.06,54.93,55.02,78804.0,52.1971,52.2065,52.0833,52.1686,78804.0
2023-11-09 14:20:00,55.03,55.15,55.02,55.05,107075.0,52.1781,52.2919,52.1686,52.1971,107075.0
2023-11-09 14:25:00,55.05,55.13,54.95,55.01,126933.0,52.1971,52.2729,52.1022,52.1591,126933.0
2023-11-09 14:30:00,55.0,55.04,54.95,54.98,89778.0,52.1497,52.1876,52.1022,52.1307,89778.0
2023-11-09 14:35:00,54.98,55.01,54.9,54.95,105675.0,52.1307,52.1591,52.0548,52.1022,105675.0
2023-11-09 14:40:00,54.94,54.96,54.85,54.9,69457.0,52.0928,52.1117,52.0074,52.0548,69457.0
2023-11-09 14:45:00,54.9,54.92,54.82,54.86,107387.0,52.0548,52.0738,51.979,52.0169,107387.0
2023-11-09 14:50:00,54.86,54.86,54.69,54.73,90657.0,52.0169,52.0169,51.8557,51.8936,90657.0
2023-11-09 14:55:00,54.73,54.86,54.7,54.83,119048.0,51.8936,52.0169,51.8652,51.9885,119048.0
2023-11-09 15:00:00,54.82,54.88,54.8,54.87,137614.0,51.979,52.0359,51.96,52.0264,137614.0
2023-11-09 15:05:00,54.87,54.89,54.79,54.8,164344.0,52.0264,52.0454,51.9505,51.96,164344.0
2023-11-09 15:10:00,54.8,54.93,54.77,54.87,160189.0,51.96,52.0833,51.9316,52.0264,160189.0
2023-11-09 15:15:00,54.86,54.92,54.78,54.89,112561.0,52.0169,52.0738,51.9411,52.0454,112561.0
2023-11-09 15:20:00,54.89,54.89,54.77,54.79,118322.0,52.0454,52.0454,51.9316,51.9505,118322.0
2023-11-09 15:25:00,54.79,54.79,54.66,54.69,222345.0,51.9505,51.9505,51.8273,51.8557,222345.0
2023-11-09 15:30:00,54.69,54.74,54.62,54.69,203424.0,51.8557,51.9031,51.7893,51.8557,203424.0
2023-11-09 15:35:00,54.69,54.73,54.67,54.71,224298.0,51.8557,51.8936,51.8368,51.8747,224298.0
2023-11-09 15:40:00,54.71,54.84,54.7,54.75,183771.0,51.8747,51.9979,51.8652,51.9126,183771.0
2023-11-09 15:45:00,54.75,54.76,54.66,54.73,248820.0,51.9126,51.9221,51.8273,51.8936,248820.0
2023-11-09 15:50:00,54.73,54.83,54.71,54.8,337002.0,51.8936,51.9885,51.8747,51.96,337002.0
2023-11-09 15:55:00,54.79,54.82,54.68,54.73,1112899.0,51.9505,51.979,51.8462,51.8936,1112899.0
2023-11-10 09:30:00,55.0,55.15,54.66,54.76,327469.0,52.1497,52.2919,51.8273,51.9221,327469.0
2023-11-10 09:35:00,54.78,54.92,54.68,54.9,150846.0,51.9411,52.0738,51.8462,52.0548,150846.0
2023-11-10 09:40:00,54.89,54.97,54.76,54.91,114118.0,52.0454,52.1212,51.9221,52.0643,114118.0
2023-11-10 09:45:00,54.92,55.03,54.86,54.88,66915.0,52.0738,52.1781,52.0169,52.0359,66915.0
2023-11-10 09:50:00,54.86,54.92,54.59,54.6,95852.0,52.0169,52.0738,51.7609,51.7704,95852.0
2023-11-10 09:55:00,54.59,54.81,54.51,54.79,114810.0,51.7609,51.9695,51.685,51.9505,114810.0
2023-11-10 10:00:00,54.78,54.97,54.61,54.89,192659.0,51.9411,52.1212,51.7799,52.0454,192659.0
2023-11-10 10:05:00,54.92,55.12,54.91,55.04,75578.0,52.0738,52.2634,52.0643,52.1876,75578.0
2023-11-10 10:10:00,55.04,55.16,54.99,55.16,125865.0,52.1876,52.3014,52.1402,52.3014,125865.0
2023-11-10 10:15:00,55.17,55.28,55.13,55.23,80052.0,52.3108,52.4151,52.2729,52.3677,80052.0
2023-11-10 10:20:00,55.23,55.37,55.21,55.23,84830.0,52.3677,52.5005,52.3488,52.3677,84830.0
2023-11-10 10:25:00,55.23,55.29,55.15,55.28,126201.0,52.3677,52.4246,52.2919,52.4151,126201.0
2023-11-10 10:30:00,55.28,55.28,54.92,54.93,146312.0,52.4151,52.4151,52.0738,52.0833,146312.0
2023-11-10 10:35:00,54.94,55.05,54.77,54.78,113577.0,52.0928,52.1971,51.9316,51.9411,113577.0
2023-11-10 10:40:00,54.78,54.9,54.72,54.85,87742.0,51.9411,52.0548,51.8842,52.0074,87742.0
2023-11-10 10:45:00,54.85,54.93,54.78,54.87,47425.0,52.0074,52.0833,51.9411,52.0264,47425.0
2023-11-10 10:50:00,54.9,54.91,54.73,54.73,56442.0,52.0548,52.0643,51.8936,51.8936,56442.0
2023-11-10 10:55:00,54.73,54.77,54.64,54.67,65631.0,51.8936,51.9316,51.8083,51.8368,65631.0
2023-11-10 11:00:00,54.66,54.86,54.64,54.86,53273.0,51.8273,52.0169,51.8083,52.0169,53273.0
2023-11-10 11:05:00,54.85,54.97,54.84,54.86,56542.0,52.0074,52.1212,51.9979,52.0169,56542.0
2023-11-10 11:10:00,54.84,54.92,54.82,54.84,96763.0,51.9979,52.0738,51.979,51.9979,96763.0
2023-11-10 11:15:00,54.83,54.92,54.76,54.78,90744.0,51.9885,52.0738,51.9221,51.9411,90744.0
2023-11-10 11:20:00,54.79,54.88,54.74,54.85,66488.0,51.9505,52.0359,51.9031,52.0074,66488.0
2023-11-10 11:25:00,54.85,54.98,54.84,54.98,48937.0,52.0074,52.1307,51.9979,52.1307,48937.0
2023-11-10 11:30:00,54.97,54.98,54.91,54.95,51294.0,52.1212,52.1307,52.0643,52.1022,51294.0
2023-11-10 11:35:00,54.96,55.06,54.94,55.02,64970.0,52.1117,52.2065,52.0928,52.1686,64970.0
2023-11-10 11:40:00,55.02,55.11,54.99,55.05,45896.0,52.1686,52.2539,52.1402,52.1971,45896.0
2023-11-10 11:45:00,55.05,55.05,54.87,54.89,51566.0,52.1971,52.1971,52.0264,52.0454,51566.0
2023-11-10 11:50:00,54.91,54.97,54.9,54.94,26160.0,52.0643,52.1212,52.0548,52.0928,26160.0
2023-11-10 11:55:00,54.94,54.96,54.88,54.92,219437.0,52.0928,52.1117,52.0359,52.0738,219437.0
2023-11-10 12:00:00,54.92,55.04,54.92,55.0,61724.0,52.0738,52.1876,52.0738,52.1497,61724.0
2023-11-10 12:05:00,54.99,55.04,54.98,55.01,34130.0,52.1402,52.1876,52.1307,52.1591,34130.0
2023-11-10 12:10:00,55.01,55.07,54.96,54.97,45454.0,52.1591,52.216,52.1117,52.1212,45454.0
2023-11-10 12:15:00,54.98,55.01,54.92,54.95,55506.0,52.1307,52.1591,52.0738,52.1022,55506.0
2023-11-10 12:20:00,54.95,54.98,54.88,54.89,56043.0,52.1022,52.1307,52.0359,52.0454,56043.0
2023-11-10 12:25:00,54.88,54.91,54.84,54.85,52798.0,52.0359,52.0643,51.9979,52.0074,52798.0
2023-11-10 12:30:00,54.86,55.0,54.83,54.97,82750.0,52.0169,52.1497,51.9885,52.1212,82750.0
2023-11-10 12:35:00,54.97,55.04,54.95,55.02,52039.0,52.1212,52.1876,52.1022,52.1686,52039.0
2023-11-10 12:40:00,55.02,55.02,54.93,54.98,59795.0,52.1686,52.1686,52.0833,52.1307,59795.0
2023-11-10 12:45:00,54.99,55.04,54.93,54.96,59042.0,52.1402,52.1876,52.0833,52.1117,59042.0
2023-11-10 12:50:00,54.96,55.07,54.93,55.05,120098.0,52.1117,52.216,52.0833,52.1971,120098.0
2023-11-10 12:55:00,55.07,55.08,54.99,55.06,50739.0,52.216,52.2255,52.1402,52.2065,50739.0
2023-11-10 13:00:00,55.05,55.05,54.97,54.98,57266.0,52.1971,52.1971,52.1212,52.1307,57266.0
2023-11-10 13:05:00,54.99,55.08,54.98,55.05,49825.0,52.1402,52.2255,52.1307,52.1971,49825.0
2023-11-10 13:10:00,55.05,55.09,55.02,55.09,42405.0,52.1971,52.235,52.1686,52.235,42405.0
2023-11-10 13:15:00,55.08,55.1,55.05,55.09,61175.0,52.2255,52.2445,52.1971,52.235,61175.0
2023-11-10 13:20:00,55.09,55.18,55.09,55.13,52693.0,52.235,52.3203,52.235,52.2729,52693.0
2023-11-10 13:25:00,55.14,55.25,55.11,55.11,83344.0,52.2824,52.3867,52.2539,52.2539,83344.0
2023-11-10 13:30:00,55.12,55.17,55.11,55.14,43844.0,52.2634,52.3108,52.2539,52.2824,43844.0
2023-11-10 13:35:00,55.14,55.18,55.11,55.16,55089.0,52.2824,52.3203,52.2539,52.3014,55089.0
2023-11-10 13:40:00,55.17,55.25,55.16,55.22,96835.0,52.3108,52.3867,52.3014,52.3582,96835.0
2023-11-10 13:45:00,55.21,55.27,55.2,55.25,69577.0,52.3488,52.4057,52.3393,52.3867,69577.0
2023-11-10 13:50:00,55.25,55.27,55.12,55.13,81137.0,52.3867,52.4057,52.2634,52.2729,81137.0
2023-11-10 13:55:00,55.12,55.19,55.1,55.18,61636.0,52.2634,52.3298,52.2445,52.3203,61636.0
2023-11-10 14:00:00,55.19,55.19,55.07,55.11,126470.0,52.3298,52.3298,52.216,52.2539,126470.0
2023-11-10 14:05:00,55.11,55.24,55.1,55.2,42027.0,52.2539,52.3772,52.2445,52.3393,42027.0
2023-11-10 14:10:00,55.2,55.26,55.17,55.23,90044.0,52.3393,52.3962,52.3108,52.3677,90044.0
2023-11-10 14:15:00,55.23,55.25,55.21,55.23,37918.0,52.3677,52.3867,52.3488,52.3677,37918.0
2023-11-10 14:20:00,55.22,55.24,55.15,55.17,105950.0,52.3582,52.3772,52.2919,52.3108,105950.0
2023-11-10 14:25:00,55.17,55.17,55.14,55.17,51668.0,52.3108,52.3108,52.2824,52.3108,51668.0
2023-11-10 14:30:00,55.17,55.18,55.12,55.13,70512.0,52.3108,52.3203,52.2634,52.2729,70512.0
2023-11-10 14:35:00,55.13,55.16,55.1,55.16,62506.0,52.2729,52.3014,52.2445,52.3014,62506.0
2023-11-10 14:40:00,55.16,55.18,55.12,55.16,81150.0,52.3014,52.3203,52.2634,52.3014,81150.0
2023-11-10 14:45:00,55.15,55.2,55.15,55.2,57681.0,52.2919,52.3393,52.2919,52.3393,57681.0
2023-11-10 14:50:00,55.2,55.22,55.08,55.09,92270.0,52.3393,52.3582,52.2255,52.235,92270.0
2023-11-10 14:55:00,55.08,55.08,54.96,54.97,65614.0,52.2255,52.2255,52.1117,52.1212,65614.0
2023-11-10 15:00:00,54.97,55.03,54.94,55.02,66175.0,52.1212,52.1781,52.0928,52.1686,66175.0
2023-11-10 15:05:00,55.02,55.06,55.01,55.04,75450.0,52.1686,52.2065,52.1591,52.1876,75450.0
2023-11-10 15:10:00,55.05,55.07,54.99,55.0,90766.0,52.1971,52.216,52.1402,52.1497,90766.0
2023-11-10 15:15:00,55.01,55.07,55.0,55.07,70391.0,52.1591,52.216,52.1497,52.216,70391.0
2023-11-10 15:20:00,55.08,55.09,55.03,55.05,89867.0,52.2255,52.235,52.1781,52.1971,89867.0
2023-11-10 15:25:00,55.05,55.15,55.04,55.15,97504.0,52.1971,52.2919,52.1876,52.2919,97504.0
2023-11-10 15:30:00,55.14,55.18,55.11,55.16,97568.0,52.2824,52.3203,52.2539,52.3014,97568.0
2023-11-10 15:35:00,55.16,55.26,55.16,55.16,115587.0,52.3014,52.3962,52.3014,52.3014,115587.0
2023-11-10 15:40:00,55.16,55.17,55.05,55.12,181921.0,52.3014,52.3108,52.1971,52.2634,181921.0
2023-11-10 15:45:00,55.11,55.22,55.1,55.19,187270.0,52.2539,52.3582,52.2445,52.3298,187270.0
2023-11-10 15:50:00,55.19,55.23,55.12,55.17,307077.0,52.3298,52.3677,52.2634,52.3108,307077.0
2023-11-10 15:55:00,55.18,55.21,55.1,55.14,705315.0,52.3203,52.3488,52.2445,52.2824,705315.0
2023-11-13 09:30:00,55.05,55.06,54.57,54.72,242864.0,52.1971,52.2065,51.7419,51.8842,242864.0
2023-11-13 09:35:00,54.71,54.72,54.38,54.54,106886.0,51.8747,51.8842,51.5618,51.7135,106886.0
2023-11-13 09:40:00,54.52,54.59,54.44,54.54,64895.0,51.6945,51.7609,51.6187,51.7135,64895.0
2023-11-13 09:45:00,54.54,54.59,54.35,54.37,94639.0,51.7135,51.7609,51.5333,51.5523,94639.0
2023-11-13 09:50:00,54.35,54.46,54.14,54.18,98626.0,51.5333,51.6376,51.3342,51.3721,98626.0
2023-11-13 09:55:00,54.18,54.3,54.09,54.16,65099.0,51.3721,51.4859,51.2868,51.3532,65099.0
2023-11-13 10:00:00,54.17,54.19,54.02,54.07,136080.0,51.3627,51.3816,51.2204,51.2678,136080.0
2023-11-13 10:05:00,54.08,54.13,53.81,53.88,146892.0,51.2773,51.3247,51.0213,51.0877,146892.0
2023-11-13 10:10:00,53.88,53.93,53.83,53.88,64318.0,51.0877,51.1351,51.0403,51.0877,64318.0
2023-11-13 10:15:00,53.88,54.05,53.88,53.96,73205.0,51.0877,51.2489,51.0877,51.1635,73205.0
2023-11-13 10:20:00,53.96,54.09,53.95,54.05,78200.0,51.1635,51.2868,51.1541,51.2489,78200.0
2023-11-13 10:25:00,54.04,54.09,53.99,54.06,87322.0,51.2394,51.2868,51.192,51.2584,87322.0
2023-11-13 10:30:00,54.06,54.13,53.95,54.11,97266.0,51.2584,51.3247,51.1541,51.3058,97266.0
2023-11-13 10:35:00,54.1,54.19,54.08,54.12,70823.0,51.2963,51.3816,51.2773,51.3153,70823.0
2023-11-13 10:40:00,54.12,54.27,54.08,54.17,100060.0,51.3153,51.4575,51.2773,51.3627,100060.0
2023-11-13 10:45:00,54.18,54.22,54.12,54.17,105777.0,51.3721,51.4101,51.3153,51.3627,105777.0
2023-11-13 10:50:00,54.18,54.3,54.17,54.24,52145.0,51.3721,51.4859,51.3627,51.429,52145.0
2023-11-13 10:55:00,54.25,54.37,54.22,54.29,86164.0,51.4385,51.5523,51.4101,51.4764,86164.0
2023-11-13 11:00:00,54.29,54.41,54.2,54.41,61900.0,51.4764,51.5902,51.3911,51.5902,61900.0
2023-11-13 11:05:00,54.41,54.46,54.34,54.4,81017.0,51.5902,51.6376,51.5239,51.5807,81017.0
2023-11-13 11:10:00,54.4,54.52,54.36,54.37,73980.0,51.5807,51.6945,51.5428,51.5523,73980.0
2023-11-13 11:15:00,54.37,54.43,54.14,54.15,74323.0,51.5523,51.6092,51.3342,51.3437,74323.0
2023-11-13 11:20:00,54.16,54.19,54.08,54.15,117213.0,51.3532,51.3816,51.2773,51.3437,117213.0
2023-11-13 11:25:00,54.11,54.21,54.11,54.19,40782.0,51.3058,51.4006,51.3058,51.3816,40782.0
2023-11-13 11:30:00,54.19,54.27,54.18,54.23,43185.0,51.3816,51.4575,51.3721,51.4196,43185.0
2023-11-13 11:35:00,54.23,54.43,54.22,54.42,92183.0,51.4196,51.6092,51.4101,51.5997,92183.0
2023-11-13 11:40:00,54.42,54.48,54.39,54.45,52167.0,51.5997,51.6566,51.5713,51.6282,52167.0
2023-11-13 11:45:00,54.45,54.69,54.44,54.65,59078.0,51.6282,51.8557,51.6187,51.8178,59078.0
2023-11-13 11:50:00,54.67,54.68,54.51,54.6,45548.0,51.8368,51.8462,51.685,51.7704,45548.0
2023-11-13 11:55:00,54.6,54.62,54.55,54.59,71015.0,51.7704,51.7893,51.723,51.7609,71015.0
2023-11-13 12:00:00,54.62,54.71,54.58,54.66,61691.0,51.7893,51.8747,51.7514,51.8273,61691.0
2023-11-13 12:05:00,54.66,54.69,54.57,54.59,64071.0,51.8273,51.8557,51.7419,51.7609,64071.0
2023-11-13 12:10:00,54.6,54.67,54.57,54.63,67007.0,51.7704,51.8368,51.7419,51.7988,67007.0
2023-11-13 12:15:00,54.62,54.65,54.56,54.62,43823.0,51.7893,51.8178,51.7325,51.7893,43823.0
2023-11-13 12:20:00,54.59,54.66,54.58,54.65,32236.0,51.7609,51.8273,51.7514,51.8178,32236.0
2023-11-13 12:25:00,54.66,54.72,54.65,54.65,50815.0,51.8273,51.8842,51.8178,51.8178,50815.0
2023-11-13 12:30:00,54.65,54.65,54.46,54.47,34201.0,51.8178,51.8178,51.6376,51.6471,34201.0
2023-11-13 12:35:00,54.48,54.5,54.41,54.43,38424.0,51.6566,51.6756,51.5902,51.6092,38424.0
2023-11-13 12:40:00,54.43,54.43,54.31,54.35,35505.0,51.6092,51.6092,51.4954,51.5333,35505.0
2023-11-13 12:45:00,54.35,54.39,54.32,54.36,36313.0,51.5333,51.5713,51.5049,51.5428,36313.0
2023-11-13 12:50:00,54.36,54.4,54.34,54.35,28095.0,51.5428,51.5807,51.5239,51.5333,28095.0
2023-11-13 12:55:00,54.34,54.43,54.33,54.42,44506.0,51.5239,51.6092,51.5144,51.5997,44506.0
2023-11-13 13:00:00,54.41,54.42,54.36,54.38,42821.0,51.5902,51.5997,51.5428,51.5618,42821.0
2023-11-13 13:05:00,54.39,54.4,54.28,54.29,59285.0,51.5713,51.5807,51.467,51.4764,59285.0
2023-11-13 13:10:00,54.29,54.43,54.28,54.43,90660.0,51.4764,51.6092,51.467,51.6092,90660.0
2023-11-13 13:15:00,54.43,54.56,54.43,54.49,41235.0,51.6092,51.7325,51.6092,51.6661,41235.0
2023-11-13 13:20:00,54.49,54.5,54.41,54.46,30994.0,51.6661,51.6756,51.5902,51.6376,30994.0
2023-11-13 13:25:00,54.44,54.44,54.34,54.35,37563.0,51.6187,51.6187,51.5239,51.5333,37563.0
2023-11-13 13:30:00,54.35,54.35,54.27,54.29,37262.0,51.5333,51.5333,51.4575,51.4764,37262.0
2023-11-13 13:35:00,54.29,54.51,54.27,54.51,36076.0,51.4764,51.685,51.4575,51.685,36076.0
2023-11-13 13:40:00,54.51,54.62,54.49,54.6,48571.0,51.685,51.7893,51.6661,51.7704,48571.0
2023-11-13 13:45:00,54.6,54.66,54.6,54.61,43874.0,51.7704,51.8273,51.7704,51.7799,43874.0
2023-11-13 13:50:00,54.61,54.65,54.54,54.55,24631.0,51.7799,51.8178,51.7135,51.723,24631.0
2023-11-13 13:55:00,54.55,54.57,54.5,54.5,26286.0,51.723,51.7419,51.6756,51.6756,26286.0
2023-11-13 14:00:00,54.51,54.53,54.46,54.48,46131.0,51.685,51.704,51.6376,51.6566,46131.0
2023-11-13 14:05:00,54.48,54.49,54.42,54.46,32621.0,51.6566,51.6661,51.5997,51.6376,32621.0
2023-11-13 14:10:00,54.47,54.56,54.46,54.53,66652.0,51.6471,51.7325,51.6376,51.704,66652.0
2023-11-13 14:15:00,54.54,54.58,54.52,54.57,76396.0,51.7135,51.7514,51.6945,51.7419,76396.0
2023-11-13 14:20:00,54.57,54.6,54.54,54.58,40275.0,51.7419,51.7704,51.7135,51.7514,40275.0
2023-11-13 14:25:00,54.58,54.62,54.56,54.57,55429.0,51.7514,51.7893,51.7325,51.7419,55429.0
2023-11-13 14:30:00,54.57,54.58,54.54,54.57,57450.0,51.7419,51.7514,51.7135,51.7419,57450.0
2023-11-13 14:35:00,54.58,54.65,54.58,54.63,56588.0,51.7514,51.8178,51.7514,51.7988,56588.0
2023-11-13 14:40:00,54.64,54.71,54.63,54.65,39837.0,51.8083,51.8747,51.7988,51.8178,39837.0
2023-11-13 14:45:00,54.65,54.68,54.64,54.66,47350.0,51.8178,51.8462,51.8083,51.8273,47350.0
2023-11-13 14:50:00,54.66,54.66,54.58,54.6,75597.0,51.8273,51.8273,51.7514,51.7704,75597.0
2023-11-13 14:55:00,54.6,54.65,54.58,54.65,42034.0,51.7704,51.8178,51.7514,51.8178,42034.0
2023-11-13 15:00:00,54.64,54.65,54.55,54.62,109871.0,51.8083,51.8178,51.723,51.7893,109871.0
2023-11-13 15:05:00,54.62,54.63,54.53,54.58,214554.0,51.7893,51.7988,51.704,51.7514,214554.0
2023-11-13 15:10:00,54.58,54.6,54.48,54.52,51710.0,51.7514,51.7704,51.6566,51.6945,51710.0
2023-11-13 15:15:00,54.52,54.57,54.5,54.55,78823.0,51.6945,51.7419,51.6756,51.723,78823.0
2023-11-13 15:20:00,54.55,54.58,54.53,54.53,54918.0,51.723,51.7514,51.704,51.704,54918.0
2023-11-13 15:25:00,54.54,54.57,54.44,54.45,112858.0,51.7135,51.7419,51.6187,51.6282,112858.0
2023-11-13 15:30:00,54.44,54.5,54.36,54.37,138347.0,51.6187,51.6756,51.5428,51.5523,138347.0
2023-11-13 15:35:00,54.37,54.44,54.29,54.39,131801.0,51.5523,51.6187,51.4764,51.5713,131801.0
2023-11-13 15:40:00,54.39,54.41,54.36,54.36,93045.0,51.5713,51.5902,51.5428,51.5428,93045.0
2023-11-13 15:45:00,54.37,54.48,54.35,54.42,126025.0,51.5523,51.6566,51.5333,51.5997,126025.0
2023-11-13 15:50:00,54.42,54.46,54.36,54.46,178800.0,51.5997,51.6376,51.5428,51.6376,178800.0
2023-11-13 15:55:00,54.46,54.52,54.36,54.51,770107.0,51.6376,51.6945,51.5428,51.685,770107.0
2023-11-14 09:30:00,56.08,56.11,55.45,55.91,489617.0,53.1737,53.2021,52.5763,53.0125,489617.0
2023-11-14 09:35:00,55.91,56.29,55.68,56.29,141934.0,53.0125,53.3728,52.7944,53.3728,141934.0
2023-11-14 09:40:00,56.29,56.39,56.13,56.15,124599.0,53.3728,53.4676,53.2211,53.2401,124599.0
2023-11-14 09:45:00,56.14,56.47,56.11,56.42,118491.0,53.2306,53.5435,53.2021,53.4961,118491.0
2023-11-14 09:50:00,56.41,56.42,56.24,56.32,131496.0,53.4866,53.4961,53.3254,53.4012,131496.0
2023-11-14 09:55:00,56.32,56.76,56.31,56.76,156309.0,53.4012,53.8184,53.3918,53.8184,156309.0
2023-11-14 10:00:00,56.75,56.81,56.36,56.42,237889.0,53.809,53.8658,53.4392,53.4961,237889.0
2023-11-14 10:05:00,56.42,56.44,56.25,56.41,150021.0,53.4961,53.515,53.3349,53.4866,150021.0
2023-11-14 10:10:00,56.42,56.57,56.39,56.46,94482.0,53.4961,53.6383,53.4676,53.534,94482.0
2023-11-14 10:15:00,56.46,56.53,56.3,56.42,139186.0,53.534,53.6004,53.3823,53.4961,139186.0
2023-11-14 10:20:00,56.41,56.42,56.3,56.36,156270.0,53.4866,53.4961,53.3823,53.4392,156270.0
2023-11-14 10:25:00,56.36,56.5,56.27,56.47,105355.0,53.4392,53.5719,53.3538,53.5435,105355.0
2023-11-14 10:30:00,56.47,56.83,56.47,56.78,186481.0,53.5435,53.8848,53.5435,53.8374,186481.0
2023-11-14 10:35:00,56.78,56.91,56.76,56.83,161740.0,53.8374,53.9607,53.8184,53.8848,161740.0
2023-11-14 10:40:00,56.84,56.97,56.83,56.92,91621.0,53.8943,54.0176,53.8848,53.9701,91621.0
2023-11-14 10:45:00,56.93,56.98,56.73,56.78,96701.0,53.9796,54.027,53.79,53.8374,96701.0
2023-11-14 10:50:00,56.77,56.88,56.7,56.83,78259.0,53.8279,53.9322,53.7615,53.8848,78259.0
2023-11-14 10:55:00,56.83,56.92,56.77,56.78,78271.0,53.8848,53.9701,53.8279,53.8374,78271.0
2023-11-14 11:00:00,56.79,57.08,56.78,57.05,124967.0,53.8469,54.1219,53.8374,54.0934,124967.0
2023-11-14 11:05:00,57.05,57.14,57.05,57.1,125822.0,54.0934,54.1787,54.0934,54.1408,125822.0
2023-11-14 11:10:00,57.1,57.22,57.09,57.2,105691.0,54.1408,54.2546,54.1313,54.2356,105691.0
2023-11-14 11:15:00,57.2,57.41,57.15,57.38,110011.0,54.2356,54.4348,54.1882,54.4063,110011.0
2023-11-14 11:20:00,57.39,57.43,57.26,57.28,108128.0,54.4158,54.4537,54.2925,54.3115,108128.0
2023-11-14 11:25:00,57.29,57.3,57.19,57.3,101823.0,54.321,54.3305,54.2262,54.3305,101823.0
2023-11-14 11:30:00,57.31,57.31,57.15,57.21,72647.0,54.3399,54.3399,54.1882,54.2451,72647.0
2023-11-14 11:35:00,57.2,57.23,57.16,57.21,53266.0,54.2356,54.2641,54.1977,54.2451,53266.0
2023-11-14 11:40:00,57.21,57.24,57.13,57.18,82570.0,54.2451,54.2736,54.1693,54.2167,82570.0
2023-11-14 11:45:00,57.19,57.27,57.12,57.16,103116.0,54.2262,54.302,54.1598,54.1977,103116.0
2023-11-14 11:50:00,57.16,57.2,57.09,57.16,69519.0,54.1977,54.2356,54.1313,54.1977,69519.0
2023-11-14 11:55:00,57.16,57.18,57.0,57.01,104629.0,54.1977,54.2167,54.046,54.0555,104629.0
2023-11-14 12:00:00,57.0,57.0,56.89,56.93,71320.0,54.046,54.046,53.9417,53.9796,71320.0
2023-11-14 12:05:00,56.94,56.94,56.7,56.71,120554.0,53.9891,53.9891,53.7615,53.771,120554.0
2023-11-14 12:10:00,56.71,56.82,56.67,56.8,47223.0,53.771,53.8753,53.7331,53.8564,47223.0
2023-11-14 12:15:00,56.81,56.94,56.8,56.93,62661.0,53.8658,53.9891,53.8564,53.9796,62661.0
2023-11-14 12:20:00,56.95,57.02,56.88,57.0,100769.0,53.9986,54.065,53.9322,54.046,100769.0
2023-11-14 12:25:00,57.0,57.07,56.97,56.98,90455.0,54.046,54.1124,54.0176,54.027,90455.0
2023-11-14 12:30:00,56.98,57.05,56.95,56.97,55401.0,54.027,54.0934,53.9986,54.0176,55401.0
2023-11-14 12:35:00,56.97,57.05,56.92,56.96,76268.0,54.0176,54.0934,53.9701,54.0081,76268.0
2023-11-14 12:40:00,56.96,57.0,56.91,56.98,94458.0,54.0081,54.046,53.9607,54.027,94458.0
2023-11-14 12:45:00,56.98,57.03,56.97,57.0,76066.0,54.027,54.0744,54.0176,54.046,76066.0
2023-11-14 12:50:00,57.0,57.02,56.97,56.99,35298.0,54.046,54.065,54.0176,54.0365,35298.0
2023-11-14 12:55:00,56.98,57.02,56.96,57.0,26862.0,54.027,54.065,54.0081,54.046,26862.0
2023-11-14 13:00:00,57.0,57.01,56.93,57.0,72626.0,54.046,54.0555,53.9796,54.046,72626.0
2023-11-14 13:05:00,57.0,57.14,56.98,57.1,68918.0,54.046,54.1787,54.027,54.1408,68918.0
2023-11-14 13:10:00,57.1,57.15,56.99,57.01,91984.0,54.1408,54.1882,54.0365,54.0555,91984.0
2023-11-14 13:15:00,57.01,57.08,56.97,57.07,49872.0,54.0555,54.1219,54.0176,54.1124,49872.0
2023-11-14 13:20:00,57.07,57.13,57.02,57.12,50605.0,54.1124,54.1693,54.065,54.1598,50605.0
2023-11-14 13:25:00,57.12,57.25,57.09,57.25,70995.0,54.1598,54.283,54.1313,54.283,70995.0
2023-11-14 13:30:00,57.25,57.38,57.24,57.28,70682.0,54.283,54.4063,54.2736,54.3115,70682.0
2023-11-14 13:35:00,57.28,57.3,57.17,57.23,65424.0,54.3115,54.3305,54.2072,54.2641,65424.0
2023-11-14 13:40:00,57.23,57.28,57.15,57.21,64930.0,54.2641,54.3115,54.1882,54.2451,64930.0
2023-11-14 13:45:00,57.21,57.24,57.17,57.22,56157.0,54.2451,54.2736,54.2072,54.2546,56157.0
2023-11-14 13:50:00,57.23,57.25,57.14,57.15,62807.0,54.2641,54.283,54.1787,54.1882,62807.0
2023-11-14 13:55:00,57.16,57.28,57.14,57.25,73700.0,54.1977,54.3115,54.1787,54.283,73700.0
2023-11-14 14:00:00,57.25,57.41,57.24,57.38,95085.0,54.283,54.4348,54.2736,54.4063,95085.0
2023-11-14 14:05:00,57.38,57.42,57.27,57.36,96197.0,54.4063,54.4442,54.302,54.3873,96197.0
2023-11-14 14:10:00,57.33,57.36,57.23,57.36,82604.0,54.3589,54.3873,54.2641,54.3873,82604.0
2023-11-14 14:15:00,57.36,57.38,57.29,57.32,58647.0,54.3873,54.4063,54.321,54.3494,58647.0
2023-11-14 14:20:00,57.31,57.33,57.26,57.32,68766.0,54.3399,54.3589,54.2925,54.3494,68766.0
2023-11-14 14:25:00,57.32,57.32,57.21,57.3,78951.0,54.3494,54.3494,54.2451,54.3305,78951.0
2023-11-14 14:30:00,57.3,57.39,57.25,57.26,85864.0,54.3305,54.4158,54.283,54.2925,85864.0
2023-11-14 14:35:00,57.26,57.38,57.21,57.38,96352.0,54.2925,54.4063,54.2451,54.4063,96352.0
2023-11-14 14:40:00,57.38,57.41,57.33,57.36,67582.0,54.4063,54.4348,54.3589,54.3873,67582.0
2023-11-14 14:45:00,57.37,57.48,57.29,57.3,177210.0,54.3968,54.5011,54.321,54.3305,177210.0
2023-11-14 14:50:00,57.3,57.34,57.25,57.26,117379.0,54.3305,54.3684,54.283,54.2925,117379.0
2023-11-14 14:55:00,57.27,57.36,57.21,57.31,149299.0,54.302,54.3873,54.2451,54.3399,149299.0
2023-11-14 15:00:00,57.3,57.46,57.29,57.4,125895.0,54.3305,54.4822,54.321,54.4253,125895.0
2023-11-14 15:05:00,57.4,57.61,57.36,57.6,168430.0,54.4253,54.6244,54.3873,54.6149,168430.0
2023-11-14 15:10:00,57.61,57.66,57.45,57.48,85771.0,54.6244,54.6718,54.4727,54.5011,85771.0
2023-11-14 15:15:00,57.48,57.6,57.45,57.57,132653.0,54.5011,54.6149,54.4727,54.5865,132653.0
2023-11-14 15:20:00,57.57,57.72,57.55,57.6,192795.0,54.5865,54.7287,54.5675,54.6149,192795.0
2023-11-14 15:25:00,57.6,57.63,57.54,57.59,99802.0,54.6149,54.6434,54.558,54.6054,99802.0
2023-11-14 15:30:00,57.59,57.68,57.59,57.63,121282.0,54.6054,54.6908,54.6054,54.6434,121282.0
2023-11-14 15:35:00,57.63,57.73,57.61,57.69,134565.0,54.6434,54.7382,54.6244,54.7002,134565.0
2023-11-14 15:40:00,57.7,57.74,57.6,57.68,202558.0,54.7097,54.7477,54.6149,54.6908,202558.0
2023-11-14 15:45:00,57.68,57.7,57.58,57.6,263934.0,54.6908,54.7097,54.5959,54.6149,263934.0
2023-11-14 15:50:00,57.59,57.64,57.53,57.59,292781.0,54.6054,54.6528,54.5485,54.6054,292781.0
2023-11-14 15:55:00,57.59,57.61,57.47,57.55,632978.0,54.6054,54.6244,54.4916,54.5675,632978.0
2023-11-15 09:30:00,57.48,57.82,57.48,57.64,262172.0,54.5011,54.8235,54.5011,54.6528,262172.0
2023-11-15 09:35:00,57.65,57.69,57.43,57.55,198001.0,54.6623,54.7002,54.4537,54.5675,198001.0
2023-11-15 09:40:00,57.57,57.81,57.51,57.67,135498.0,54.5865,54.814,54.5296,54.6813,135498.0
2023-11-15 09:45:00,57.67,58.36,57.66,58.36,178724.0,54.6813,55.3355,54.6718,55.3355,178724.0
2023-11-15 09:50:00,58.35,58.45,58.2,58.44,195703.0,55.326,55.4209,55.1838,55.4114,195703.0
2023-11-15 09:55:00,58.45,58.46,58.28,58.35,95231.0,55.4209,55.4303,55.2597,55.326,95231.0
2023-11-15 10:00:00,58.36,58.52,58.35,58.5,147119.0,55.3355,55.4872,55.326,55.4683,147119.0
2023-11-15 10:05:00,58.5,58.73,58.45,58.71,158051.0,55.4683,55.6863,55.4209,55.6674,158051.0
2023-11-15 10:10:00,58.73,58.73,58.39,58.48,185099.0,55.6863,55.6863,55.364,55.4493,185099.0
2023-11-15 10:15:00,58.49,58.59,58.38,58.47,100080.0,55.4588,55.5536,55.3545,55.4398,100080.0
2023-11-15 10:20:00,58.45,58.61,58.39,58.48,75376.0,55.4209,55.5726,55.364,55.4493,75376.0
2023-11-15 10:25:00,58.48,58.54,58.4,58.54,133900.0,55.4493,55.5062,55.3734,55.5062,133900.0
2023-11-15 10:30:00,58.54,58.67,58.45,58.51,126120.0,55.5062,55.6295,55.4209,55.4777,126120.0
2023-11-15 10:35:00,58.52,58.55,58.31,58.47,127903.0,55.4872,55.5157,55.2881,55.4398,127903.0
2023-11-15 10:40:00,58.46,58.47,58.32,58.34,54734.0,55.4303,55.4398,55.2976,55.3166,54734.0
2023-11-15 10:45:00,58.34,58.34,58.06,58.11,72155.0,55.3166,55.3166,55.0511,55.0985,72155.0
2023-11-15 10:50:00,58.11,58.12,57.95,58.01,105507.0,55.0985,55.108,54.9468,55.0037,105507.0
2023-11-15 10:55:00,58.01,58.01,57.86,57.87,137690.0,55.0037,55.0037,54.8614,54.8709,137690.0
2023-11-15 11:00:00,57.87,57.91,57.6,57.64,124512.0,54.8709,54.9088,54.6149,54.6528,124512.0
2023-11-15 11:05:00,57.65,57.71,57.41,57.51,149534.0,54.6623,54.7192,54.4348,54.5296,149534.0
2023-11-15 11:10:00,57.51,57.57,57.39,57.41,95892.0,54.5296,54.5865,54.4158,54.4348,95892.0
2023-11-15 11:15:00,57.41,57.63,57.39,57.63,70700.0,54.4348,54.6434,54.4158,54.6434,70700.0
2023-11-15 11:20:00,57.63,57.72,57.57,57.58,126524.0,54.6434,54.7287,54.5865,54.5959,126524.0
2023-11-15 11:25:00,57.58,57.68,57.48,57.65,80917.0,54.5959,54.6908,54.5011,54.6623,80917.0
2023-11-15 11:30:00,57.65,57.69,57.42,57.42,59797.0,54.6623,54.7002,54.4442,54.4442,59797.0
2023-11-15 11:35:00,57.41,57.43,57.31,57.41,82221.0,54.4348,54.4537,54.3399,54.4348,82221.0
2023-11-15 11:40:00,57.41,57.41,57.16,57.2,81012.0,54.4348,54.4348,54.1977,54.2356,81012.0
2023-11-15 11:45:00,57.2,57.4,57.2,57.37,68480.0,54.2356,54.4253,54.2356,54.3968,68480.0
2023-11-15 11:50:00,57.37,57.43,57.29,57.35,78240.0,54.3968,54.4537,54.321,54.3779,78240.0
2023-11-15 11:55:00,57.34,57.39,57.31,57.35,44036.0,54.3684,54.4158,54.3399,54.3779,44036.0
2023-11-15 12:00:00,57.35,57.43,57.34,57.38,61065.0,54.3779,54.4537,54.3684,54.4063,61065.0
2023-11-15 12:05:00,57.37,57.37,57.13,57.17,86050.0,54.3968,54.3968,54.1693,54.2072,86050.0
2023-11-15 12:10:00,57.17,57.27,57.17,57.26,65086.0,54.2072,54.302,54.2072,54.2925,65086.0
2023-11-15 12:15:00,57.26,57.35,57.22,57.32,79020.0,54.2925,54.3779,54.2546,54.3494,79020.0
2023-11-15 12:20:00,57.32,57.33,57.19,57.24,40604.0,54.3494,54.3589,54.2262,54.2736,40604.0
2023-11-15 12:25:00,57.25,57.38,57.24,57.34,57143.0,54.283,54.4063,54.2736,54.3684,57143.0
2023-11-15 12:30:00,57.34,57.42,57.32,57.41,40812.0,54.3684,54.4442,54.3494,54.4348,40812.0
2023-11-15 12:35:00,57.41,57.44,57.38,57.41,51137.0,54.4348,54.4632,54.4063,54.4348,51137.0
2023-11-15 12:40:00,57.41,57.43,57.3,57.31,42009.0,54.4348,54.4537,54.3305,54.3399,42009.0
2023-11-15 12:45:00,57.3,57.33,57.24,57.28,37263.0,54.3305,54.3589,54.2736,54.3115,37263.0
2023-11-15 12:50:00,57.28,57.33,57.21,57.29,99704.0,54.3115,54.3589,54.2451,54.321,99704.0
2023-11-15 12:55:00,57.29,57.33,57.19,57.23,36406.0,54.321,54.3589,54.2262,54.2641,36406.0
2023-11-15 13:00:00,57.22,57.32,57.21,57.26,154701.0,54.2546,54.3494,54.2451,54.2925,154701.0
2023-11-15 13:05:00,57.26,57.27,57.12,57.13,119439.0,54.2925,54.302,54.1598,54.1693,119439.0
2023-11-15 13:10:00,57.13,57.32,57.12,57.28,81550.0,54.1693,54.3494,54.1598,54.3115,81550.0
2023-11-15 13:15:00,57.28,57.28,57.11,57.14,59711.0,54.3115,54.3115,54.1503,54.1787,59711.0
2023-11-15 13:20:00,57.14,57.21,57.1,57.19,43998.0,54.1787,54.2451,54.1408,54.2262,43998.0
2023-11-15 13:25:00,57.19,57.2,57.12,57.18,33534.0,54.2262,54.2356,54.1598,54.2167,33534.0
2023-11-15 13:30:00,57.18,57.18,57.04,57.08,53629.0,54.2167,54.2167,54.0839,54.1219,53629.0
2023-11-15 13:35:00,57.09,57.11,57.04,57.1,50070.0,54.1313,54.1503,54.0839,54.1408,50070.0
2023-11-15 13:40:00,57.1,57.13,57.07,57.09,40486.0,54.1408,54.1693,54.1124,54.1313,40486.0
2023-11-15 13:45:00,57.1,57.2,57.09,57.18,32407.0,54.1408,54.2356,54.1313,54.2167,32407.0
2023-11-15 13:50:00,57.18,57.24,57.15,57.2,53828.0,54.2167,54.2736,54.1882,54.2356,53828.0
2023-11-15 13:55:00,57.2,57.27,57.17,57.21,65438.0,54.2356,54.302,54.2072,54.2451,65438.0
2023-11-15 14:00:00,57.21,57.25,57.19,57.2,53145.0,54.2451,54.283,54.2262,54.2356,53145.0
2023-11-15 14:05:00,57.2,57.21,57.1,57.11,79850.0,54.2356,54.2451,54.1408,54.1503,79850.0
2023-11-15 14:10:00,57.11,57.11,57.05,57.09,59954.0,54.1503,54.1503,54.0934,54.1313,59954.0
2023-11-15 14:15:00,57.08,57.17,57.07,57.12,63221.0,54.1219,54.2072,54.1124,54.1598,63221.0
2023-11-15 14:20:00,57.12,57.21,57.06,57.18,62220.0,54.1598,54.2451,54.1029,54.2167,62220.0
2023-11-15 14:25:00,57.18,57.27,57.15,57.27,80160.0,54.2167,54.302,54.1882,54.302,80160.0
2023-11-15 14:30:00,57.27,57.31,57.26,57.31,46076.0,54.302,54.3399,54.2925,54.3399,46076.0
2023-11-15 14:35:00,57.3,57.31,57.16,57.19,82866.0,54.3305,54.3399,54.1977,54.2262,82866.0
2023-11-15 14:40:00,57.19,57.36,57.17,57.36,117641.0,54.2262,54.3873,54.2072,54.3873,117641.0
2023-11-15 14:45:00,57.36,57.39,57.24,57.25,95830.0,54.3873,54.4158,54.2736,54.283,95830.0
2023-11-15 14:50:00,57.25,57.25,57.16,57.23,85700.0,54.283,54.283,54.1977,54.2641,85700.0
2023-11-15 14:55:00,57.23,57.43,57.22,57.41,100732.0,54.2641,54.4537,54.2546,54.4348,100732.0
2023-11-15 15:00:00,57.41,57.46,57.33,57.33,65437.0,54.4348,54.4822,54.3589,54.3589,65437.0
2023-11-15 15:05:00,57.34,57.34,57.21,57.28,57115.0,54.3684,54.3684,54.2451,54.3115,57115.0
2023-11-15 15:10:00,57.29,57.39,57.29,57.39,47533.0,54.321,54.4158,54.321,54.4158,47533.0
2023-11-15 15:15:00,57.38,57.39,57.29,57.3,74647.0,54.4063,54.4158,54.321,54.3305,74647.0
2023-11-15 15:20:00,57.3,57.3,57.21,57.24,60847.0,54.3305,54.3305,54.2451,54.2736,60847.0
2023-11-15 15:25:00,57.23,57.33,57.23,57.32,64764.0,54.2641,54.3589,54.2641,54.3494,64764.0
2023-11-15 15:30:00,57.32,57.39,57.27,57.32,124743.0,54.3494,54.4158,54.302,54.3494,124743.0
2023-11-15 15:35:00,57.32,57.33,57.24,57.25,80970.0,54.3494,54.3589,54.2736,54.283,80970.0
2023-11-15 15:40:00,57.25,57.33,57.23,57.33,111018.0,54.283,54.3589,54.2641,54.3589,111018.0
2023-11-15 15:45:00,57.33,57.33,57.11,57.12,176415.0,54.3589,54.3589,54.1503,54.1598,176415.0
2023-11-15 15:50:00,57.11,57.17,56.99,57.01,225251.0,54.1503,54.2072,54.0365,54.0555,225251.0
2023-11-15 15:55:00,57.01,57.14,56.98,57.0,944831.0,54.0555,54.1787,54.027,54.046,944831.0
2023-11-16 09:30:00,57.42,57.73,57.31,57.67,279368.0,54.4442,54.7382,54.3399,54.6813,279368.0
2023-11-16 09:35:00,57.65,57.77,57.6,57.7,90836.0,54.6623,54.7761,54.6149,54.7097,90836.0
2023-11-16 09:40:00,57.69,57.69,57.4,57.41,68357.0,54.7002,54.7002,54.4253,54.4348,68357.0
2023-11-16 09:45:00,57.42,57.63,57.42,57.44,97570.0,54.4442,54.6434,54.4442,54.4632,97570.0
2023-11-16 09:50:00,57.44,57.48,57.09,57.18,53136.0,54.4632,54.5011,54.1313,54.2167,53136.0
2023-11-16 09:55:00,57.18,57.38,57.13,57.38,41915.0,54.2167,54.4063,54.1693,54.4063,41915.0
2023-11-16 10:00:00,57.38,57.44,57.18,57.19,90318.0,54.4063,54.4632,54.2167,54.2262,90318.0
2023-11-16 10:05:00,57.18,57.23,57.12,57.18,86218.0,54.2167,54.2641,54.1598,54.2167,86218.0
2023-11-16 10:10:00,57.18,57.21,57.03,57.06,71317.0,54.2167,54.2451,54.0744,54.1029,71317.0
2023-11-16 10:15:00,57.05,57.17,57.01,57.07,97984.0,54.0934,54.2072,54.0555,54.1124,97984.0
2023-11-16 10:20:00,57.06,57.41,57.06,57.41,62336.0,54.1029,54.4348,54.1029,54.4348,62336.0
2023-11-16 10:25:00,57.41,57.5,57.4,57.45,70336.0,54.4348,54.5201,54.4253,54.4727,70336.0
2023-11-16 10:30:00,57.47,57.62,57.44,57.5,186316.0,54.4916,54.6339,54.4632,54.5201,186316.0
2023-11-16 10:35:00,57.49,57.54,57.48,57.53,41940.0,54.5106,54.558,54.5011,54.5485,41940.0
2023-11-16 10:40:00,57.53,57.53,57.16,57.18,97567.0,54.5485,54.5485,54.1977,54.2167,97567.0
2023-11-16 10:45:00,57.18,57.2,57.07,57.11,97804.0,54.2167,54.2356,54.1124,54.1503,97804.0
2023-11-16 10:50:00,57.11,57.13,56.99,57.05,74276.0,54.1503,54.1693,54.0365,54.0934,74276.0
2023-11-16 10:55:00,57.05,57.17,57.01,57.1,46691.0,54.0934,54.2072,54.0555,54.1408,46691.0
2023-11-16 11:00:00,57.09,57.15,57.07,57.15,55277.0,54.1313,54.1882,54.1124,54.1882,55277.0
2023-11-16 11:05:00,57.16,57.26,57.12,57.23,41276.0,54.1977,54.2925,54.1598,54.2641,41276.0
2023-11-16 11:10:00,57.24,57.32,57.13,57.19,82157.0,54.2736,54.3494,54.1693,54.2262,82157.0
2023-11-16 11:15:00,57.18,57.22,56.98,57.03,63651.0,54.2167,54.2546,54.027,54.0744,63651.0
2023-11-16 11:20:00,57.04,57.08,57.01,57.04,46003.0,54.0839,54.1219,54.0555,54.0839,46003.0
2023-11-16 11:25:00,57.04,57.12,56.98,57.05,112476.0,54.0839,54.1598,54.027,54.0934,112476.0
2023-11-16 11:30:00,57.04,57.12,56.99,57.08,66012.0,54.0839,54.1598,54.0365,54.1219,66012.0
2023-11-16 11:35:00,57.08,57.16,57.08,57.11,61762.0,54.1219,54.1977,54.1219,54.1503,61762.0
2023-11-16 11:40:00,57.1,57.11,56.97,57.02,49413.0,54.1408,54.1503,54.0176,54.065,49413.0
2023-11-16 11:45:00,57.02,57.1,57.0,57.08,69291.0,54.065,54.1408,54.046,54.1219,69291.0
2023-11-16 11:50:00,57.08,57.08,56.91,56.93,56430.0,54.1219,54.1219,53.9607,53.9796,56430.0
2023-11-16 11:55:00,56.92,57.0,56.89,56.98,39055.0,53.9701,54.046,53.9417,54.027,39055.0
2023-11-16 12:00:00,56.98,57.01,56.84,56.88,109608.0,54.027,54.0555,53.8943,53.9322,109608.0
2023-11-16 12:05:00,56.87,56.9,56.82,56.9,56355.0,53.9227,53.9512,53.8753,53.9512,56355.0
2023-11-16 12:10:00,56.9,56.95,56.86,56.89,105987.0,53.9512,53.9986,53.9133,53.9417,105987.0
2023-11-16 12:15:00,56.89,57.0,56.86,56.98,74310.0,53.9417,54.046,53.9133,54.027,74310.0
2023-11-16 12:20:00,56.99,57.01,56.96,56.99,63057.0,54.0365,54.0555,54.0081,54.0365,63057.0
2023-11-16 12:25:00,57.0,57.04,56.92,56.93,147896.0,54.046,54.0839,53.9701,53.9796,147896.0
2023-11-16 12:30:00,56.91,56.97,56.88,56.89,52383.0,53.9607,54.0176,53.9322,53.9417,52383.0
2023-11-16 12:35:00,56.9,56.92,56.85,56.91,31490.0,53.9512,53.9701,53.9038,53.9607,31490.0
2023-11-16 12:40:00,56.91,57.01,56.9,56.94,59211.0,53.9607,54.0555,53.9512,53.9891,59211.0
2023-11-16 12:45:00,56.95,56.97,56.9,56.95,62258.0,53.9986,54.0176,53.9512,53.9986,62258.0
2023-11-16 12:50:00,56.94,57.01,56.92,56.97,58942.0,53.9891,54.0555,53.9701,54.0176,58942.0
2023-11-16 12:55:00,56.97,57.01,56.95,56.99,47508.0,54.0176,54.0555,53.9986,54.0365,47508.0
2023-11-16 13:00:00,57.0,57.01,56.82,56.83,71765.0,54.046,54.0555,53.8753,53.8848,71765.0
2023-11-16 13:05:00,56.83,56.86,56.76,56.76,49596.0,53.8848,53.9133,53.8184,53.8184,49596.0
2023-11-16 13:10:00,56.77,56.84,56.72,56.83,106260.0,53.8279,53.8943,53.7805,53.8848,106260.0
2023-11-16 13:15:00,56.84,56.91,56.83,56.91,36809.0,53.8943,53.9607,53.8848,53.9607,36809.0
2023-11-16 13:20:00,56.9,57.0,56.9,57.0,67524.0,53.9512,54.046,53.9512,54.046,67524.0
2023-11-16 13:25:00,57.0,57.14,57.0,57.04,87136.0,54.046,54.1787,54.046,54.0839,87136.0
2023-11-16 13:30:00,57.05,57.06,56.93,56.96,58733.0,54.0934,54.1029,53.9796,54.0081,58733.0
2023-11-16 13:35:00,56.96,57.07,56.92,57.02,74416.0,54.0081,54.1124,53.9701,54.065,74416.0
2023-11-16 13:40:00,57.01,57.02,56.96,56.99,50050.0,54.0555,54.065,54.0081,54.0365,50050.0
2023-11-16 13:45:00,57.0,57.01,56.82,56.83,77307.0,54.046,54.0555,53.8753,53.8848,77307.0
2023-11-16 13:50:00,56.83,56.94,56.83,56.93,52766.0,53.8848,53.9891,53.8848,53.9796,52766.0
2023-11-16 13:55:00,56.92,56.95,56.88,56.89,53108.0,53.9701,53.9986,53.9322,53.9417,53108.0
2023-11-16 14:00:00,56.9,56.97,56.89,56.97,45863.0,53.9512,54.0176,53.9417,54.0176,45863.0
2023-11-16 14:05:00,56.96,57.05,56.95,57.02,65596.0,54.0081,54.0934,53.9986,54.065,65596.0
2023-11-16 14:10:00,57.02,57.03,56.9,56.91,60368.0,54.065,54.0744,53.9512,53.9607,60368.0
2023-11-16 14:15:00,56.92,56.96,56.92,56.94,57645.0,53.9701,54.0081,53.9701,53.9891,57645.0
2023-11-16 14:20:00,56.94,56.99,56.93,56.94,61773.0,53.9891,54.0365,53.9796,53.9891,61773.0
2023-11-16 14:25:00,56.95,56.99,56.9,56.97,51468.0,53.9986,54.0365,53.9512,54.0176,51468.0
2023-11-16 14:30:00,56.97,57.01,56.92,56.93,72486.0,54.0176,54.0555,53.9701,53.9796,72486.0
2023-11-16 14:35:00,56.92,56.98,56.9,56.92,61079.0,53.9701,54.027,53.9512,53.9701,61079.0
2023-11-16 14:40:00,56.92,56.94,56.87,56.92,60021.0,53.9701,53.9891,53.9227,53.9701,60021.0
2023-11-16 14:45:00,56.93,56.97,56.92,56.93,46759.0,53.9796,54.0176,53.9701,53.9796,46759.0
2023-11-16 14:50:00,56.93,56.96,56.87,56.87,64400.0,53.9796,54.0081,53.9227,53.9227,64400.0
2023-11-16 14:55:00,56.87,56.91,56.86,56.88,81695.0,53.9227,53.9607,53.9133,53.9322,81695.0
2023-11-16 15:00:00,56.87,56.95,56.86,56.93,111901.0,53.9227,53.9986,53.9133,53.9796,111901.0
2023-11-16 15:05:00,56.93,56.97,56.87,56.91,62098.0,53.9796,54.0176,53.9227,53.9607,62098.0
2023-11-16 15:10:00,56.91,56.91,56.84,56.87,92801.0,53.9607,53.9607,53.8943,53.9227,92801.0
2023-11-16 15:15:00,56.87,56.87,56.75,56.8,81109.0,53.9227,53.9227,53.809,53.8564,81109.0
2023-11-16 15:20:00,56.8,56.88,56.79,56.87,74382.0,53.8564,53.9322,53.8469,53.9227,74382.0
2023-11-16 15:25:00,56.87,56.94,56.84,56.88,76617.0,53.9227,53.9891,53.8943,53.9322,76617.0
2023-11-16 15:30:00,56.88,56.96,56.83,56.88,111358.0,53.9322,54.0081,53.8848,53.9322,111358.0
2023-11-16 15:35:00,56.88,56.91,56.8,56.82,88358.0,53.9322,53.9607,53.8564,53.8753,88358.0
2023-11-16 15:40:00,56.82,56.84,56.78,56.84,82204.0,53.8753,53.8943,53.8374,53.8943,82204.0
2023-11-16 15:45:00,56.83,56.84,56.73,56.79,162505.0,53.8848,53.8943,53.79,53.8469,162505.0
2023-11-16 15:50:00,56.78,56.79,56.72,56.74,230176.0,53.8374,53.8469,53.7805,53.7995,230176.0
2023-11-16 15:55:00,56.73,56.78,56.58,56.59,945370.0,53.79,53.8374,53.6478,53.6572,945370.0
2023-11-17 09:30:00,57.01,57.08,56.65,56.79,531588.0,54.0555,54.1219,53.7141,53.8469,531588.0
2023-11-17 09:35:00,56.82,57.06,56.82,57.04,72338.0,53.8753,54.1029,53.8753,54.0839,72338.0
2023-11-17 09:40:00,57.03,57.04,56.7,56.95,71852.0,54.0744,54.0839,53.7615,53.9986,71852.0
2023-11-17 09:45:00,56.95,57.01,56.81,56.82,82755.0,53.9986,54.0555,53.8658,53.8753,82755.0
2023-11-17 09:50:00,56.81,56.81,56.59,56.6,67618.0,53.8658,53.8658,53.6572,53.6667,67618.0
2023-11-17 09:55:00,56.6,56.77,56.54,56.74,72919.0,53.6667,53.8279,53.6098,53.7995,72919.0
2023-11-17 10:00:00,56.74,56.81,56.68,56.7,77930.0,53.7995,53.8658,53.7426,53.7615,77930.0
2023-11-17 10:05:00,56.7,56.79,56.65,56.73,74791.0,53.7615,53.8469,53.7141,53.79,74791.0
2023-11-17 10:10:00,56.73,56.76,56.64,56.67,53265.0,53.79,53.8184,53.7047,53.7331,53265.0
2023-11-17 10:15:00,56.67,56.77,56.66,56.74,105226.0,53.7331,53.8279,53.7236,53.7995,105226.0
2023-11-17 10:20:00,56.74,57.05,56.74,57.01,115554.0,53.7995,54.0934,53.7995,54.0555,115554.0
2023-11-17 10:25:00,57.01,57.01,56.93,56.98,128002.0,54.0555,54.0555,53.9796,54.027,128002.0
2023-11-17 10:30:00,56.98,57.0,56.79,56.82,71558.0,54.027,54.046,53.8469,53.8753,71558.0
2023-11-17 10:35:00,56.83,56.92,56.75,56.8,52514.0,53.8848,53.9701,53.809,53.8564,52514.0
2023-11-17 10:40:00,56.8,57.0,56.76,56.91,54663.0,53.8564,54.046,53.8184,53.9607,54663.0
2023-11-17 10:45:00,56.9,56.98,56.87,56.89,71529.0,53.9512,54.027,53.9227,53.9417,71529.0
2023-11-17 10:50:00,56.88,56.93,56.84,56.9,79499.0,53.9322,53.9796,53.8943,53.9512,79499.0
2023-11-17 10:55:00,56.9,56.98,56.87,56.92,64097.0,53.9512,54.027,53.9227,53.9701,64097.0
2023-11-17 11:00:00,56.92,56.94,56.85,56.91,60972.0,53.9701,53.9891,53.9038,53.9607,60972.0
2023-11-17 11:05:00,56.91,56.93,56.85,56.91,77715.0,53.9607,53.9796,53.9038,53.9607,77715.0
2023-11-17 11:10:00,56.91,56.91,56.8,56.83,46821.0,53.9607,53.9607,53.8564,53.8848,46821.0
2023-11-17 11:15:00,56.83,56.84,56.71,56.8,45075.0,53.8848,53.8943,53.771,53.8564,45075.0
2023-11-17 11:20:00,56.79,56.86,56.75,56.76,68295.0,53.8469,53.9133,53.809,53.8184,68295.0
2023-11-17 11:25:00,56.75,56.81,56.61,56.61,37034.0,53.809,53.8658,53.6762,53.6762,37034.0
2023-11-17 11:30:00,56.61,56.65,56.5,56.52,51675.0,53.6762,53.7141,53.5719,53.5909,51675.0
2023-11-17 11:35:00,56.51,56.75,56.49,56.72,42099.0,53.5814,53.809,53.5624,53.7805,42099.0
2023-11-17 11:40:00,56.72,56.73,56.67,56.69,46319.0,53.7805,53.79,53.7331,53.7521,46319.0
2023-11-17 11:45:00,56.68,56.69,56.6,56.63,50658.0,53.7426,53.7521,53.6667,53.6952,50658.0
2023-11-17 11:50:00,56.64,56.69,56.62,56.66,45395.0,53.7047,53.7521,53.6857,53.7236,45395.0
2023-11-17 11:55:00,56.65,56.73,56.63,56.71,34488.0,53.7141,53.79,53.6952,53.771,34488.0
2023-11-17 12:00:00,56.71,56.84,56.69,56.8,43308.0,53.771,53.8943,53.7521,53.8564,43308.0
2023-11-17 12:05:00,56.81,56.87,56.79,56.84,64698.0,53.8658,53.9227,53.8469,53.8943,64698.0
2023-11-17 12:10:00,56.86,56.89,56.8,56.85,127278.0,53.9133,53.9417,53.8564,53.9038,127278.0
2023-11-17 12:15:00,56.85,56.87,56.81,56.82,106926.0,53.9038,53.9227,53.8658,53.8753,106926.0
2023-11-17 12:20:00,56.82,56.84,56.75,56.78,36785.0,53.8753,53.8943,53.809,53.8374,36785.0
2023-11-17 12:25:00,56.8,56.8,56.71,56.75,36485.0,53.8564,53.8564,53.771,53.809,36485.0
2023-11-17 12:30:00,56.75,56.79,56.72,56.76,40479.0,53.809,53.8469,53.7805,53.8184,40479.0
2023-11-17 12:35:00,56.77,56.86,56.77,56.85,41201.0,53.8279,53.9133,53.8279,53.9038,41201.0
2023-11-17 12:40:00,56.84,56.86,56.81,56.85,50631.0,53.8943,53.9133,53.8658,53.9038,50631.0
2023-11-17 12:45:00,56.85,56.87,56.82,56.86,54852.0,53.9038,53.9227,53.8753,53.9133,54852.0
2023-11-17 12:50:00,56.87,56.87,56.78,56.81,46808.0,53.9227,53.9227,53.8374,53.8658,46808.0
2023-11-17 12:55:00,56.81,56.81,56.7,56.72,32192.0,53.8658,53.8658,53.7615,53.7805,32192.0
2023-11-17 13:00:00,56.72,56.78,56.68,56.72,43821.0,53.7805,53.8374,53.7426,53.7805,43821.0
2023-11-17 13:05:00,56.72,56.77,56.66,56.77,55740.0,53.7805,53.8279,53.7236,53.8279,55740.0
2023-11-17 13:10:00,56.78,56.84,56.73,56.84,49790.0,53.8374,53.8943,53.79,53.8943,49790.0
2023-11-17 13:15:00,56.83,56.83,56.78,56.8,40833.0,53.8848,53.8848,53.8374,53.8564,40833.0
2023-11-17 13:20:00,56.8,56.83,56.77,56.8,32105.0,53.8564,53.8848,53.8279,53.8564,32105.0
2023-11-17 13:25:00,56.8,56.85,56.79,56.83,34347.0,53.8564,53.9038,53.8469,53.8848,34347.0
2023-11-17 13:30:00,56.83,56.88,56.82,56.88,56892.0,53.8848,53.9322,53.8753,53.9322,56892.0
2023-11-17 13:35:00,56.87,56.95,56.85,56.9,70031.0,53.9227,53.9986,53.9038,53.9512,70031.0
2023-11-17 13:40:00,56.91,56.99,56.87,56.87,84795.0,53.9607,54.0365,53.9227,53.9227,84795.0
2023-11-17 13:45:00,56.88,56.9,56.81,56.85,47606.0,53.9322,53.9512,53.8658,53.9038,47606.0
2023-11-17 13:50:00,56.84,56.88,56.8,56.84,52318.0,53.8943,53.9322,53.8564,53.8943,52318.0
2023-11-17 13:55:00,56.84,56.86,56.81,56.81,64312.0,53.8943,53.9133,53.8658,53.8658,64312.0
2023-11-17 14:00:00,56.8,56.87,56.77,56.84,107386.0,53.8564,53.9227,53.8279,53.8943,107386.0
2023-11-17 14:05:00,56.85,56.89,56.82,56.88,220128.0,53.9038,53.9417,53.8753,53.9322,220128.0
2023-11-17 14:10:00,56.87,57.1,56.85,57.07,267538.0,53.9227,54.1408,53.9038,54.1124,267538.0
2023-11-17 14:15:00,57.07,57.17,57.06,57.07,105649.0,54.1124,54.2072,54.1029,54.1124,105649.0
2023-11-17 14:20:00,57.06,57.16,57.06,57.13,68149.0,54.1029,54.1977,54.1029,54.1693,68149.0
2023-11-17 14:25:00,57.14,57.22,57.13,57.19,54323.0,54.1787,54.2546,54.1693,54.2262,54323.0
2023-11-17 14:30:00,57.19,57.2,57.14,57.16,56143.0,54.2262,54.2356,54.1787,54.1977,56143.0
2023-11-17 14:35:00,57.16,57.22,57.14,57.16,60650.0,54.1977,54.2546,54.1787,54.1977,60650.0
2023-11-17 14:40:00,57.16,57.18,57.08,57.12,53235.0,54.1977,54.2167,54.1219,54.1598,53235.0
2023-11-17 14:45:00,57.13,57.14,57.09,57.12,40373.0,54.1693,54.1787,54.1313,54.1598,40373.0
2023-11-17 14:50:00,57.12,57.12,57.02,57.03,71699.0,54.1598,54.1598,54.065,54.0744,71699.0
2023-11-17 14:55:00,57.04,57.08,56.99,57.06,77641.0,54.0839,54.1219,54.0365,54.1029,77641.0
2023-11-17 15:00:00,57.07,57.11,57.05,57.09,35864.0,54.1124,54.1503,54.0934,54.1313,35864.0
2023-11-17 15:05:00,57.09,57.09,57.0,57.02,42977.0,54.1313,54.1313,54.046,54.065,42977.0
2023-11-17 15:10:00,57.02,57.07,57.0,57.01,76041.0,54.065,54.1124,54.046,54.0555,76041.0
2023-11-17 15:15:00,57.01,57.06,56.99,57.06,63419.0,54.0555,54.1029,54.0365,54.1029,63419.0
2023-11-17 15:20:00,57.05,57.17,57.04,57.12,88337.0,54.0934,54.2072,54.0839,54.1598,88337.0
2023-11-17 15:25:00,57.12,57.24,57.09,57.24,95189.0,54.1598,54.2736,54.1313,54.2736,95189.0
2023-11-17 15:30:00,57.23,57.27,57.14,57.23,76752.0,54.2641,54.302,54.1787,54.2641,76752.0
2023-11-17 15:35:00,57.23,57.25,57.01,57.02,72480.0,54.2641,54.283,54.0555,54.065,72480.0
2023-11-17 15:40:00,57.02,57.05,56.95,56.97,95909.0,54.065,54.0934,53.9986,54.0176,95909.0
2023-11-17 15:45:00,56.96,57.05,56.94,57.02,110962.0,54.0081,54.0934,53.9891,54.065,110962.0
2023-11-17 15:50:00,57.01,57.15,56.97,57.15,191611.0,54.0555,54.1882,54.0176,54.1882,191611.0
2023-11-17 15:55:00,57.14,57.38,57.13,57.37,814432.0,54.1787,54.4063,54.1693,54.3968,814432.0
2023-11-20 09:30:00,57.0,57.12,56.4,56.43,271980.0,54.046,54.1598,53.4771,53.5055,271980.0
2023-11-20 09:35:00,56.46,56.7,56.3,56.66,67215.0,53.534,53.7615,53.3823,53.7236,67215.0
2023-11-20 09:40:00,56.66,56.84,56.54,56.83,75299.0,53.7236,53.8943,53.6098,53.8848,75299.0
2023-11-20 09:45:00,56.84,56.88,56.64,56.72,120759.0,53.8943,53.9322,53.7047,53.7805,120759.0
2023-11-20 09:50:00,56.7,56.9,56.63,56.89,83592.0,53.7615,53.9512,53.6952,53.9417,83592.0
2023-11-20 09:55:00,56.89,57.01,56.87,56.98,90126.0,53.9417,54.0555,53.9227,54.027,90126.0
2023-11-20 10:00:00,56.98,57.0,56.75,56.82,80893.0,54.027,54.046,53.809,53.8753,80893.0
2023-11-20 10:05:00,56.82,57.04,56.8,57.0,66931.0,53.8753,54.0839,53.8564,54.046,66931.0
2023-11-20 10:10:00,57.0,57.29,56.97,57.29,95274.0,54.046,54.321,54.0176,54.321,95274.0
2023-11-20 10:15:00,57.28,57.47,57.22,57.26,131650.0,54.3115,54.4916,54.2546,54.2925,131650.0
2023-11-20 10:20:00,57.26,57.28,57.11,57.15,67875.0,54.2925,54.3115,54.1503,54.1882,67875.0
2023-11-20 10:25:00,57.16,57.17,57.02,57.07,85805.0,54.1977,54.2072,54.065,54.1124,85805.0
2023-11-20 10:30:00,57.07,57.18,56.96,57.18,52470.0,54.1124,54.2167,54.0081,54.2167,52470.0
2023-11-20 10:35:00,57.17,57.3,57.13,57.3,52437.0,54.2072,54.3305,54.1693,54.3305,52437.0
2023-11-20 10:40:00,57.3,57.44,57.28,57.34,67318.0,54.3305,54.4632,54.3115,54.3684,67318.0
2023-11-20 10:45:00,57.35,57.48,57.35,57.47,122636.0,54.3779,54.5011,54.3779,54.4916,122636.0
2023-11-20 10:50:00,57.48,57.48,57.31,57.33,84727.0,54.5011,54.5011,54.3399,54.3589,84727.0
2023-11-20 10:55:00,57.33,57.35,57.24,57.35,61498.0,54.3589,54.3779,54.2736,54.3779,61498.0
2023-11-20 11:00:00,57.36,57.4,57.31,57.36,45233.0,54.3873,54.4253,54.3399,54.3873,45233.0
2023-11-20 11:05:00,57.36,57.43,57.27,57.31,107448.0,54.3873,54.4537,54.302,54.3399,107448.0
2023-11-20 11:10:00,57.31,57.41,57.25,57.41,57780.0,54.3399,54.4348,54.283,54.4348,57780.0
2023-11-20 11:15:00,57.42,57.53,57.38,57.51,43243.0,54.4442,54.5485,54.4063,54.5296,43243.0
2023-11-20 11:20:00,57.51,57.6,57.46,57.58,59832.0,54.5296,54.6149,54.4822,54.5959,59832.0
2023-11-20 11:25:00,57.58,57.64,57.48,57.64,75742.0,54.5959,54.6528,54.5011,54.6528,75742.0
2023-11-20 11:30:00,57.63,57.67,57.58,57.62,83951.0,54.6434,54.6813,54.5959,54.6339,83951.0
2023-11-20 11:35:00,57.62,57.65,57.52,57.62,81505.0,54.6339,54.6623,54.5391,54.6339,81505.0
2023-11-20 11:40:00,57.6,57.65,57.53,57.62,72075.0,54.6149,54.6623,54.5485,54.6339,72075.0
2023-11-20 11:45:00,57.61,57.68,57.59,57.65,51727.0,54.6244,54.6908,54.6054,54.6623,51727.0
2023-11-20 11:50:00,57.65,57.66,57.5,57.59,71852.0,54.6623,54.6718,54.5201,54.6054,71852.0
2023-11-20 11:55:00,57.59,57.59,57.5,57.52,54530.0,54.6054,54.6054,54.5201,54.5391,54530.0
2023-11-20 12:00:00,57.51,57.52,57.43,57.46,47665.0,54.5296,54.5391,54.4537,54.4822,47665.0
2023-11-20 12:05:00,57.47,57.52,57.42,57.44,50047.0,54.4916,54.5391,54.4442,54.4632,50047.0
2023-11-20 12:10:00,57.45,57.46,57.4,57.44,42609.0,54.4727,54.4822,54.4253,54.4632,42609.0
2023-11-20 12:15:00,57.45,57.52,57.44,57.49,26221.0,54.4727,54.5391,54.4632,54.5106,26221.0
2023-11-20 12:20:00,57.48,57.52,57.38,57.45,43443.0,54.5011,54.5391,54.4063,54.4727,43443.0
2023-11-20 12:25:00,57.43,57.44,57.34,57.37,29749.0,54.4537,54.4632,54.3684,54.3968,29749.0
2023-11-20 12:30:00,57.36,57.36,57.23,57.24,32633.0,54.3873,54.3873,54.2641,54.2736,32633.0
2023-11-20 12:35:00,57.24,57.27,57.21,57.24,37185.0,54.2736,54.302,54.2451,54.2736,37185.0
2023-11-20 12:40:00,57.26,57.26,57.18,57.23,49283.0,54.2925,54.2925,54.2167,54.2641,49283.0
2023-11-20 12:45:00,57.22,57.24,57.16,57.2,45997.0,54.2546,54.2736,54.1977,54.2356,45997.0
2023-11-20 12:50:00,57.2,57.28,57.17,57.25,26497.0,54.2356,54.3115,54.2072,54.283,26497.0
2023-11-20 12:55:00,57.23,57.28,57.22,57.25,38110.0,54.2641,54.3115,54.2546,54.283,38110.0
2023-11-20 13:00:00,57.25,57.42,57.23,57.39,42753.0,54.283,54.4442,54.2641,54.4158,42753.0
2023-11-20 13:05:00,57.39,57.4,57.21,57.23,46591.0,54.4158,54.4253,54.2451,54.2641,46591.0
2023-11-20 13:10:00,57.22,57.3,57.17,57.3,38536.0,54.2546,54.3305,54.2072,54.3305,38536.0
2023-11-20 13:15:00,57.32,57.32,57.22,57.23,33135.0,54.3494,54.3494,54.2546,54.2641,33135.0
2023-11-20 13:20:00,57.24,57.29,57.22,57.26,59785.0,54.2736,54.321,54.2546,54.2925,59785.0
2023-11-20 13:25:00,57.25,57.28,57.18,57.2,28279.0,54.283,54.3115,54.2167,54.2356,28279.0
2023-11-20 13:30:00,57.2,57.28,57.18,57.25,35216.0,54.2356,54.3115,54.2167,54.283,35216.0
2023-11-20 13:35:00,57.25,57.34,57.24,57.33,38115.0,54.283,54.3684,54.2736,54.3589,38115.0
2023-11-20 13:40:00,57.34,57.37,57.29,57.3,80310.0,54.3684,54.3968,54.321,54.3305,80310.0
2023-11-20 13:45:00,57.3,57.39,57.27,57.37,91591.0,54.3305,54.4158,54.302,54.3968,91591.0
2023-11-20 13:50:00,57.38,57.43,57.36,57.42,43481.0,54.4063,54.4537,54.3873,54.4442,43481.0
2023-11-20 13:55:00,57.42,57.45,57.36,57.37,68277.0,54.4442,54.4727,54.3873,54.3968,68277.0
2023-11-20 14:00:00,57.36,57.41,57.3,57.38,62621.0,54.3873,54.4348,54.3305,54.4063,62621.0
2023-11-20 14:05:00,57.38,57.47,57.38,57.46,32500.0,54.4063,54.4916,54.4063,54.4822,32500.0
2023-11-20 14:10:00,57.46,57.48,57.41,57.41,36073.0,54.4822,54.5011,54.4348,54.4348,36073.0
2023-11-20 14:15:00,57.41,57.43,57.3,57.35,89122.0,54.4348,54.4537,54.3305,54.3779,89122.0
2023-11-20 14:20:00,57.35,57.38,57.33,57.35,35573.0,54.3779,54.4063,54.3589,54.3779,35573.0
2023-11-20 14:25:00,57.35,57.37,57.32,57.36,49066.0,54.3779,54.3968,54.3494,54.3873,49066.0
2023-11-20 14:30:00,57.36,57.38,57.33,57.35,54054.0,54.3873,54.4063,54.3589,54.3779,54054.0
2023-11-20 14:35:00,57.34,57.36,57.29,57.36,52241.0,54.3684,54.3873,54.321,54.3873,52241.0
2023-11-20 14:40:00,57.36,57.37,57.29,57.32,50369.0,54.3873,54.3968,54.321,54.3494,50369.0
2023-11-20 14:45:00,57.33,57.35,57.28,57.3,51838.0,54.3589,54.3779,54.3115,54.3305,51838.0
2023-11-20 14:50:00,57.29,57.33,57.25,57.32,35486.0,54.321,54.3589,54.283,54.3494,35486.0
2023-11-20 14:55:00,57.32,57.36,57.31,57.35,69832.0,54.3494,54.3873,54.3399,54.3779,69832.0
2023-11-20 15:00:00,57.35,57.45,57.31,57.44,70200.0,54.3779,54.4727,54.3399,54.4632,70200.0
2023-11-20 15:05:00,57.44,57.5,57.4,57.42,80041.0,54.4632,54.5201,54.4253,54.4442,80041.0
2023-11-20 15:10:00,57.42,57.6,57.4,57.6,172982.0,54.4442,54.6149,54.4253,54.6149,172982.0
2023-11-20 15:15:00,57.6,57.65,57.56,57.65,72032.0,54.6149,54.6623,54.577,54.6623,72032.0
2023-11-20 15:20:00,57.64,57.65,57.49,57.53,76056.0,54.6528,54.6623,54.5106,54.5485,76056.0
2023-11-20 15:25:00,57.52,57.61,57.51,57.54,90226.0,54.5391,54.6244,54.5296,54.558,90226.0
2023-11-20 15:30:00,57.54,57.58,57.47,57.52,80765.0,54.558,54.5959,54.4916,54.5391,80765.0
2023-11-20 15:35:00,57.52,57.58,57.47,57.51,119376.0,54.5391,54.5959,54.4916,54.5296,119376.0
2023-11-20 15:40:00,57.51,57.58,57.49,57.54,119628.0,54.5296,54.5959,54.5106,54.558,119628.0
2023-11-20 15:45:00,57.53,57.55,57.46,57.47,96303.0,54.5485,54.5675,54.4822,54.4916,96303.0
2023-11-20 15:50:00,57.46,57.47,57.3,57.33,223003.0,54.4822,54.4916,54.3305,54.3589,223003.0
2023-11-20 15:55:00,57.33,57.36,57.26,57.35,413474.0,54.3589,54.3873,54.2925,54.3779,413474.0
2023-11-21 09:30:00,57.32,57.53,57.06,57.14,252720.0,54.3494,54.5485,54.1029,54.1787,252720.0
2023-11-21 09:35:00,57.13,57.19,56.88,56.91,83777.0,54.1693,54.2262,53.9322,53.9607,83777.0
2023-11-21 09:40:00,56.91,57.01,56.81,56.84,77481.0,53.9607,54.0555,53.8658,53.8943,77481.0
2023-11-21 09:45:00,56.85,56.94,56.77,56.81,74009.0,53.9038,53.9891,53.8279,53.8658,74009.0
2023-11-21 09:50:00,56.82,57.14,56.8,57.08,71648.0,53.8753,54.1787,53.8564,54.1219,71648.0
2023-11-21 09:55:00,57.09,57.12,56.78,56.87,150671.0,54.1313,54.1598,53.8374,53.9227,150671.0
2023-11-21 10:00:00,56.87,57.2,56.83,57.06,104013.0,53.9227,54.2356,53.8848,54.1029,104013.0
2023-11-21 10:05:00,57.06,57.23,56.97,57.2,93719.0,54.1029,54.2641,54.0176,54.2356,93719.0
2023-11-21 10:10:00,57.2,57.21,57.08,57.16,94215.0,54.2356,54.2451,54.1219,54.1977,94215.0
2023-11-21 10:15:00,57.17,57.33,57.14,57.32,160205.0,54.2072,54.3589,54.1787,54.3494,160205.0
2023-11-21 10:20:00,57.32,57.39,57.16,57.25,156415.0,54.3494,54.4158,54.1977,54.283,156415.0
2023-11-21 10:25:00,57.27,57.37,57.27,57.36,57605.0,54.302,54.3968,54.302,54.3873,57605.0
2023-11-21 10:30:00,57.37,57.38,57.24,57.34,73707.0,54.3968,54.4063,54.2736,54.3684,73707.0
2023-11-21 10:35:00,57.34,57.4,57.27,57.34,69773.0,54.3684,54.4253,54.302,54.3684,69773.0
2023-11-21 10:40:00,57.34,57.38,57.25,57.33,90067.0,54.3684,54.4063,54.283,54.3589,90067.0
2023-11-21 10:45:00,57.32,57.35,57.21,57.22,69393.0,54.3494,54.3779,54.2451,54.2546,69393.0
2023-11-21 10:50:00,57.22,57.26,57.18,57.26,77505.0,54.2546,54.2925,54.2167,54.2925,77505.0
2023-11-21 10:55:00,57.26,57.41,57.22,57.41,66675.0,54.2925,54.4348,54.2546,54.4348,66675.0
2023-11-21 11:00:00,57.4,57.47,57.29,57.47,1121025.0,54.4253,54.4916,54.321,54.4916,1121025.0
2023-11-21 11:05:00,57.46,57.52,57.41,57.5,48347.0,54.4822,54.5391,54.4348,54.5201,48347.0
2023-11-21 11:10:00,57.51,57.53,57.41,57.43,46314.0,54.5296,54.5485,54.4348,54.4537,46314.0
2023-11-21 11:15:00,57.43,57.49,57.31,57.33,147537.0,54.4537,54.5106,54.3399,54.3589,147537.0
2023-11-21 11:20:00,57.34,57.46,57.33,57.44,60907.0,54.3684,54.4822,54.3589,54.4632,60907.0
2023-11-21 11:25:00,57.43,57.58,57.43,57.56,48716.0,54.4537,54.5959,54.4537,54.577,48716.0
2023-11-21 11:30:00,57.55,57.65,57.51,57.63,145306.0,54.5675,54.6623,54.5296,54.6434,145306.0
2023-11-21 11:35:00,57.64,57.72,57.55,57.65,159467.0,54.6528,54.7287,54.5675,54.6623,159467.0
2023-11-21 11:40:00,57.67,57.7,57.61,57.67,94482.0,54.6813,54.7097,54.6244,54.6813,94482.0
2023-11-21 11:45:00,57.65,57.74,57.63,57.72,97523.0,54.6623,54.7477,54.6434,54.7287,97523.0
2023-11-21 11:50:00,57.73,57.76,57.68,57.75,74593.0,54.7382,54.7666,54.6908,54.7571,74593.0
2023-11-21 11:55:00,57.76,57.82,57.69,57.81,254547.0,54.7666,54.8235,54.7002,54.814,254547.0
2023-11-21 12:00:00,57.82,57.89,57.8,57.87,114609.0,54.8235,54.8899,54.8045,54.8709,114609.0
2023-11-21 12:05:00,57.86,57.99,57.84,57.98,162270.0,54.8614,54.9847,54.8425,54.9752,162270.0
2023-11-21 12:10:00,57.98,58.05,57.82,57.84,97068.0,54.9752,55.0416,54.8235,54.8425,97068.0
2023-11-21 12:15:00,57.83,57.83,57.74,57.78,60180.0,54.833,54.833,54.7477,54.7856,60180.0
2023-11-21 12:20:00,57.78,57.88,57.77,57.79,40072.0,54.7856,54.8804,54.7761,54.7951,40072.0
2023-11-21 12:25:00,57.78,57.88,57.77,57.87,100375.0,54.7856,54.8804,54.7761,54.8709,100375.0
2023-11-21 12:30:00,57.86,57.97,57.86,57.93,71662.0,54.8614,54.9657,54.8614,54.9278,71662.0
2023-11-21 12:35:00,57.93,57.98,57.92,57.97,55515.0,54.9278,54.9752,54.9183,54.9657,55515.0
2023-11-21 12:40:00,57.97,58.03,57.9,57.95,99569.0,54.9657,55.0226,54.8994,54.9468,99569.0
2023-11-21 12:45:00,57.94,58.02,57.9,58.01,91741.0,54.9373,55.0131,54.8994,55.0037,91741.0
2023-11-21 12:50:00,58.01,58.04,57.93,57.94,45361.0,55.0037,55.0321,54.9278,54.9373,45361.0
2023-11-21 12:55:00,57.95,58.0,57.9,57.93,122761.0,54.9468,54.9942,54.8994,54.9278,122761.0
2023-11-21 13:00:00,57.93,57.94,57.79,57.86,93612.0,54.9278,54.9373,54.7951,54.8614,93612.0
2023-11-21 13:05:00,57.87,57.9,57.76,57.77,76390.0,54.8709,54.8994,54.7666,54.7761,76390.0
2023-11-21 13:10:00,57.78,57.83,57.75,57.82,70284.0,54.7856,54.833,54.7571,54.8235,70284.0
2023-11-21 13:15:00,57.81,57.98,57.81,57.94,129193.0,54.814,54.9752,54.814,54.9373,129193.0
2023-11-21 13:20:00,57.92,57.99,57.88,57.91,96827.0,54.9183,54.9847,54.8804,54.9088,96827.0
2023-11-21 13:25:00,57.91,57.92,57.86,57.92,44956.0,54.9088,54.9183,54.8614,54.9183,44956.0
2023-11-21 13:30:00,57.92,58.04,57.91,58.01,85975.0,54.9183,55.0321,54.9088,55.0037,85975.0
2023-11-21 13:35:00,58.0,58.07,57.99,58.01,67225.0,54.9942,55.0605,54.9847,55.0037,67225.0
2023-11-21 13:40:00,58.02,58.06,57.98,58.03,69369.0,55.0131,55.0511,54.9752,55.0226,69369.0
2023-11-21 13:45:00,58.03,58.06,57.99,58.05,70305.0,55.0226,55.0511,54.9847,55.0416,70305.0
2023-11-21 13:50:00,58.05,58.06,58.0,58.06,69040.0,55.0416,55.0511,54.9942,55.0511,69040.0
2023-11-21 13:55:00,58.06,58.08,58.01,58.02,87171.0,55.0511,55.07,55.0037,55.0131,87171.0
2023-11-21 14:00:00,58.02,58.1,57.99,58.05,145152.0,55.0131,55.089,54.9847,55.0416,145152.0
2023-11-21 14:05:00,58.05,58.06,58.02,58.03,60543.0,55.0416,55.0511,55.0131,55.0226,60543.0
2023-11-21 14:10:00,58.03,58.07,57.99,58.03,96047.0,55.0226,55.0605,54.9847,55.0226,96047.0
2023-11-21 14:15:00,58.04,58.07,58.01,58.04,61042.0,55.0321,55.0605,55.0037,55.0321,61042.0
2023-11-21 14:20:00,58.04,58.11,58.03,58.09,62276.0,55.0321,55.0985,55.0226,55.0795,62276.0
2023-11-21 14:25:00,58.09,58.15,58.07,58.14,45324.0,55.0795,55.1364,55.0605,55.1269,45324.0
2023-11-21 14:30:00,58.15,58.19,58.1,58.12,44927.0,55.1364,55.1743,55.089,55.108,44927.0
2023-11-21 14:35:00,58.12,58.15,58.09,58.1,49412.0,55.108,55.1364,55.0795,55.089,49412.0
2023-11-21 14:40:00,58.11,58.11,58.0,58.05,97680.0,55.0985,55.0985,54.9942,55.0416,97680.0
2023-11-21 14:45:00,58.05,58.12,57.99,58.07,107259.0,55.0416,55.108,54.9847,55.0605,107259.0
2023-11-21 14:50:00,58.08,58.14,58.06,58.13,54413.0,55.07,55.1269,55.0511,55.1174,54413.0
2023-11-21 14:55:00,58.14,58.17,58.13,58.15,69918.0,55.1269,55.1554,55.1174,55.1364,69918.0
2023-11-21 15:00:00,58.16,58.24,58.13,58.24,106965.0,55.1459,55.2217,55.1174,55.2217,106965.0
2023-11-21 15:05:00,58.24,58.25,58.15,58.18,147967.0,55.2217,55.2312,55.1364,55.1648,147967.0
2023-11-21 15:10:00,58.18,58.27,58.14,58.27,162883.0,55.1648,55.2502,55.1269,55.2502,162883.0
2023-11-21 15:15:00,58.26,58.29,58.2,58.23,109928.0,55.2407,55.2691,55.1838,55.2123,109928.0
2023-11-21 15:20:00,58.23,58.24,58.14,58.18,91277.0,55.2123,55.2217,55.1269,55.1648,91277.0
2023-11-21 15:25:00,58.18,58.22,58.14,58.2,93296.0,55.1648,55.2028,55.1269,55.1838,93296.0
2023-11-21 15:30:00,58.2,58.22,57.99,58.09,142693.0,55.1838,55.2028,54.9847,55.0795,142693.0
2023-11-21 15:35:00,58.1,58.1,57.98,58.0,122449.0,55.089,55.089,54.9752,54.9942,122449.0
2023-11-21 15:40:00,57.99,58.08,57.98,58.04,117054.0,54.9847,55.07,54.9752,55.0321,117054.0
2023-11-21 15:45:00,58.05,58.18,58.03,58.16,170111.0,55.0416,55.1648,55.0226,55.1459,170111.0
2023-11-21 15:50:00,58.15,58.18,58.11,58.13,189939.0,55.1364,55.1648,55.0985,55.1174,189939.0
2023-11-21 15:55:00,58.13,58.13,57.94,57.98,638371.0,55.1174,55.1174,54.9373,54.9752,638371.0
2023-11-22 09:30:00,57.98,58.05,57.24,57.32,351375.0,55.4224,55.4893,54.7151,54.7915,351375.0
2023-11-22 09:35:00,57.32,57.7,57.25,57.61,129671.0,54.7915,55.1548,54.7246,55.0687,129671.0
2023-11-22 09:40:00,57.62,58.17,57.58,58.13,205957.0,55.0783,55.604,55.0401,55.5658,205957.0
2023-11-22 09:45:00,58.14,58.31,58.05,58.15,186711.0,55.5754,55.7379,55.4893,55.5849,186711.0
2023-11-22 09:50:00,58.15,58.15,57.9,57.98,151385.0,55.5849,55.5849,55.3459,55.4224,151385.0
2023-11-22 09:55:00,57.97,58.2,57.9,58.08,159481.0,55.4129,55.6327,55.3459,55.518,159481.0
2023-11-22 10:00:00,58.08,58.14,57.71,57.74,144496.0,55.518,55.5754,55.1643,55.193,144496.0
2023-11-22 10:05:00,57.75,57.89,57.72,57.85,131960.0,55.2026,55.3364,55.1739,55.2982,131960.0
2023-11-22 10:10:00,57.85,57.97,57.71,57.92,141267.0,55.2982,55.4129,55.1643,55.3651,141267.0
2023-11-22 10:15:00,57.92,58.02,57.85,57.92,97805.0,55.3651,55.4607,55.2982,55.3651,97805.0
2023-11-22 10:20:00,57.91,58.11,57.9,58.07,172881.0,55.3555,55.5467,55.3459,55.5084,172881.0
2023-11-22 10:25:00,58.08,58.08,57.67,57.69,84695.0,55.518,55.518,55.1261,55.1452,84695.0
2023-11-22 10:30:00,57.7,57.83,57.65,57.71,111957.0,55.1548,55.279,55.107,55.1643,111957.0
2023-11-22 10:35:00,57.73,57.82,57.65,57.68,98841.0,55.1834,55.2695,55.107,55.1357,98841.0
2023-11-22 10:40:00,57.66,57.75,57.58,57.73,105373.0,55.1165,55.2026,55.0401,55.1834,105373.0
2023-11-22 10:45:00,57.72,57.79,57.68,57.74,52598.0,55.1739,55.2408,55.1357,55.193,52598.0
2023-11-22 10:50:00,57.74,57.76,57.57,57.6,58221.0,55.193,55.2121,55.0305,55.0592,58221.0
2023-11-22 10:55:00,57.61,57.68,57.54,57.58,73623.0,55.0687,55.1357,55.0018,55.0401,73623.0
2023-11-22 11:00:00,57.59,57.62,57.5,57.55,73736.0,55.0496,55.0783,54.9636,55.0114,73736.0
2023-11-22 11:05:00,57.55,57.61,57.53,57.59,52187.0,55.0114,55.0687,54.9923,55.0496,52187.0
2023-11-22 11:10:00,57.6,57.68,57.56,57.66,42297.0,55.0592,55.1357,55.0209,55.1165,42297.0
2023-11-22 11:15:00,57.67,57.73,57.66,57.68,58030.0,55.1261,55.1834,55.1165,55.1357,58030.0
2023-11-22 11:20:00,57.67,57.68,57.56,57.62,57443.0,55.1261,55.1357,55.0209,55.0783,57443.0
2023-11-22 11:25:00,57.64,57.66,57.5,57.52,69660.0,55.0974,55.1165,54.9636,54.9827,69660.0
2023-11-22 11:30:00,57.54,57.6,57.46,57.51,63570.0,55.0018,55.0592,54.9254,54.9732,63570.0
2023-11-22 11:35:00,57.5,57.5,57.37,57.43,61047.0,54.9636,54.9636,54.8393,54.8967,61047.0
2023-11-22 11:40:00,57.42,57.5,57.42,57.49,47473.0,54.8871,54.9636,54.8871,54.954,47473.0
2023-11-22 11:45:00,57.48,57.57,57.44,57.46,72764.0,54.9445,55.0305,54.9062,54.9254,72764.0
2023-11-22 11:50:00,57.46,57.57,57.44,57.48,44519.0,54.9254,55.0305,54.9062,54.9445,44519.0
2023-11-22 11:55:00,57.48,57.51,57.4,57.43,56542.0,54.9445,54.9732,54.868,54.8967,56542.0
2023-11-22 12:00:00,57.44,57.49,57.38,57.47,55556.0,54.9062,54.954,54.8489,54.9349,55556.0
2023-11-22 12:05:00,57.46,57.48,57.34,57.36,69825.0,54.9254,54.9445,54.8107,54.8298,69825.0
2023-11-22 12:10:00,57.36,57.4,57.27,57.28,72138.0,54.8298,54.868,54.7437,54.7533,72138.0
2023-11-22 12:15:00,57.29,57.32,57.24,57.29,42183.0,54.7629,54.7915,54.7151,54.7629,42183.0
2023-11-22 12:20:00,57.28,57.39,57.26,57.37,63754.0,54.7533,54.8584,54.7342,54.8393,63754.0
2023-11-22 12:25:00,57.37,57.4,57.28,57.29,54633.0,54.8393,54.868,54.7533,54.7629,54633.0
2023-11-22 12:30:00,57.28,57.32,57.18,57.24,54927.0,54.7533,54.7915,54.6577,54.7151,54927.0
2023-11-22 12:35:00,57.24,57.25,57.17,57.18,45696.0,54.7151,54.7246,54.6481,54.6577,45696.0
2023-11-22 12:40:00,57.19,57.24,57.15,57.23,72328.0,54.6673,54.7151,54.629,54.7055,72328.0
2023-11-22 12:45:00,57.22,57.27,57.2,57.26,49934.0,54.6959,54.7437,54.6768,54.7342,49934.0
2023-11-22 12:50:00,57.26,57.34,57.25,57.33,44980.0,54.7342,54.8107,54.7246,54.8011,44980.0
2023-11-22 12:55:00,57.32,57.33,57.27,57.3,50753.0,54.7915,54.8011,54.7437,54.7724,50753.0
2023-11-22 13:00:00,57.3,57.32,57.21,57.22,37696.0,54.7724,54.7915,54.6864,54.6959,37696.0
2023-11-22 13:05:00,57.23,57.26,57.21,57.23,44774.0,54.7055,54.7342,54.6864,54.7055,44774.0
2023-11-22 13:10:00,57.23,57.26,57.17,57.24,74131.0,54.7055,54.7342,54.6481,54.7151,74131.0
2023-11-22 13:15:00,57.23,57.24,57.17,57.17,51523.0,54.7055,54.7151,54.6481,54.6481,51523.0
2023-11-22 13:20:00,57.18,57.22,57.17,57.19,66863.0,54.6577,54.6959,54.6481,54.6673,66863.0
2023-11-22 13:25:00,57.2,57.26,57.16,57.24,92036.0,54.6768,54.7342,54.6386,54.7151,92036.0
2023-11-22 13:30:00,57.24,57.25,57.11,57.17,56418.0,54.7151,54.7246,54.5908,54.6481,56418.0
2023-11-22 13:35:00,57.17,57.17,57.05,57.05,52107.0,54.6481,54.6481,54.5334,54.5334,52107.0
2023-11-22 13:40:00,57.05,57.1,56.98,57.08,159053.0,54.5334,54.5812,54.4665,54.5621,159053.0
2023-11-22 13:45:00,57.08,57.11,57.04,57.05,78338.0,54.5621,54.5908,54.5239,54.5334,78338.0
2023-11-22 13:50:00,57.05,57.1,57.03,57.09,75170.0,54.5334,54.5812,54.5143,54.5717,75170.0
2023-11-22 13:55:00,57.09,57.13,57.04,57.06,71090.0,54.5717,54.6099,54.5239,54.543,71090.0
2023-11-22 14:00:00,57.05,57.18,57.04,57.14,119315.0,54.5334,54.6577,54.5239,54.6195,119315.0
2023-11-22 14:05:00,57.14,57.17,57.08,57.1,77501.0,54.6195,54.6481,54.5621,54.5812,77501.0
2023-11-22 14:10:00,57.11,57.12,57.02,57.03,69124.0,54.5908,54.6004,54.5048,54.5143,69124.0
2023-11-22 14:15:00,57.03,57.21,57.02,57.21,115930.0,54.5143,54.6864,54.5048,54.6864,115930.0
2023-11-22 14:20:00,57.21,57.21,57.09,57.19,74182.0,54.6864,54.6864,54.5717,54.6673,74182.0
2023-11-22 14:25:00,57.19,57.27,57.15,57.15,70929.0,54.6673,54.7437,54.629,54.629,70929.0
2023-11-22 14:30:00,57.17,57.17,57.08,57.12,38011.0,54.6481,54.6481,54.5621,54.6004,38011.0
2023-11-22 14:35:00,57.11,57.16,57.04,57.06,48929.0,54.5908,54.6386,54.5239,54.543,48929.0
2023-11-22 14:40:00,57.05,57.07,57.02,57.05,54532.0,54.5334,54.5526,54.5048,54.5334,54532.0
2023-11-22 14:45:00,57.05,57.16,57.02,57.16,61673.0,54.5334,54.6386,54.5048,54.6386,61673.0
2023-11-22 14:50:00,57.15,57.25,57.15,57.23,73424.0,54.629,54.7246,54.629,54.7055,73424.0
2023-11-22 14:55:00,57.23,57.24,57.15,57.17,50597.0,54.7055,54.7151,54.629,54.6481,50597.0
2023-11-22 15:00:00,57.16,57.25,57.14,57.23,33681.0,54.6386,54.7246,54.6195,54.7055,33681.0
2023-11-22 15:05:00,57.23,57.24,57.1,57.14,106016.0,54.7055,54.7151,54.5812,54.6195,106016.0
2023-11-22 15:10:00,57.15,57.2,57.12,57.16,76305.0,54.629,54.6768,54.6004,54.6386,76305.0
2023-11-22 15:15:00,57.16,57.16,57.07,57.09,68655.0,54.6386,54.6386,54.5526,54.5717,68655.0
2023-11-22 15:20:00,57.09,57.14,57.07,57.13,97524.0,54.5717,54.6195,54.5526,54.6099,97524.0
2023-11-22 15:25:00,57.13,57.17,57.09,57.12,136702.0,54.6099,54.6481,54.5717,54.6004,136702.0
2023-11-22 15:30:00,57.12,57.24,57.11,57.23,68147.0,54.6004,54.7151,54.5908,54.7055,68147.0
2023-11-22 15:35:00,57.23,57.27,57.17,57.25,93734.0,54.7055,54.7437,54.6481,54.7246,93734.0
2023-11-22 15:40:00,57.26,57.28,57.23,57.23,102496.0,54.7342,54.7533,54.7055,54.7055,102496.0
2023-11-22 15:45:00,57.24,57.28,57.2,57.25,139065.0,54.7151,54.7533,54.6768,54.7246,139065.0
2023-11-22 15:50:00,57.25,57.39,57.24,57.34,154757.0,54.7246,54.8584,54.7151,54.8107,154757.0
2023-11-22 15:55:00,57.35,57.49,57.35,57.47,504142.0,54.8202,54.954,54.8202,54.9349,504142.0
2023-11-24 09:30:00,57.45,57.52,57.14,57.17,170044.0,54.9158,54.9827,54.6195,54.6481,170044.0
2023-11-24 09:35:00,57.18,57.24,56.96,57.19,47460.0,54.6577,54.7151,54.4474,54.6673,47460.0
2023-11-24 09:40:00,57.19,57.35,57.13,57.29,46278.0,54.6673,54.8202,54.6099,54.7629,46278.0
2023-11-24 09:45:00,57.3,57.34,57.01,57.17,56652.0,54.7724,54.8107,54.4952,54.6481,56652.0
2023-11-24 09:50:00,57.17,57.25,57.13,57.19,54858.0,54.6481,54.7246,54.6099,54.6673,54858.0
2023-11-24 09:55:00,57.19,57.23,57.08,57.14,76160.0,54.6673,54.7055,54.5621,54.6195,76160.0
2023-11-24 10:00:00,57.14,57.34,57.12,57.3,85894.0,54.6195,54.8107,54.6004,54.7724,85894.0
2023-11-24 10:05:00,57.31,57.32,57.11,57.11,63368.0,54.782,54.7915,54.5908,54.5908,63368.0
2023-11-24 10:10:00,57.1,57.11,57.02,57.08,48753.0,54.5812,54.5908,54.5048,54.5621,48753.0
2023-11-24 10:15:00,57.08,57.18,57.06,57.15,52208.0,54.5621,54.6577,54.543,54.629,52208.0
2023-11-24 10:20:00,57.15,57.16,56.98,57.01,120347.0,54.629,54.6386,54.4665,54.4952,120347.0
2023-11-24 10:25:00,57.02,57.11,56.98,57.1,47274.0,54.5048,54.5908,54.4665,54.5812,47274.0
2023-11-24 10:30:00,57.1,57.12,57.06,57.1,56076.0,54.5812,54.6004,54.543,54.5812,56076.0
2023-11-24 10:35:00,57.11,57.2,57.0,57.02,107375.0,54.5908,54.6768,54.4856,54.5048,107375.0
2023-11-24 10:40:00,57.02,57.04,56.94,56.94,86228.0,54.5048,54.5239,54.4283,54.4283,86228.0
2023-11-24 10:45:00,56.95,57.04,56.93,56.99,64043.0,54.4379,54.5239,54.4187,54.4761,64043.0
2023-11-24 10:50:00,56.99,57.09,56.93,57.09,41396.0,54.4761,54.5717,54.4187,54.5717,41396.0
2023-11-24 10:55:00,57.09,57.12,57.02,57.06,38546.0,54.5717,54.6004,54.5048,54.543,38546.0
2023-11-24 11:00:00,57.05,57.16,57.03,57.14,41542.0,54.5334,54.6386,54.5143,54.6195,41542.0
2023-11-24 11:05:00,57.14,57.21,57.11,57.18,40612.0,54.6195,54.6864,54.5908,54.6577,40612.0
2023-11-24 11:10:00,57.17,57.32,57.16,57.32,61995.0,54.6481,54.7915,54.6386,54.7915,61995.0
2023-11-24 11:15:00,57.32,57.32,57.19,57.26,34614.0,54.7915,54.7915,54.6673,54.7342,34614.0
2023-11-24 11:20:00,57.26,57.27,57.14,57.2,55859.0,54.7342,54.7437,54.6195,54.6768,55859.0
2023-11-24 11:25:00,57.21,57.23,57.16,57.22,34856.0,54.6864,54.7055,54.6386,54.6959,34856.0
2023-11-24 11:30:00,57.22,57.27,57.19,57.19,22146.0,54.6959,54.7437,54.6673,54.6673,22146.0
2023-11-24 11:35:00,57.19,57.26,57.17,57.22,43983.0,54.6673,54.7342,54.6481,54.6959,43983.0
2023-11-24 11:40:00,57.22,57.25,57.12,57.15,71237.0,54.6959,54.7246,54.6004,54.629,71237.0
2023-11-24 11:45:00,57.15,57.19,57.12,57.17,44521.0,54.629,54.6673,54.6004,54.6481,44521.0
2023-11-24 11:50:00,57.18,57.2,57.16,57.18,24536.0,54.6577,54.6768,54.6386,54.6577,24536.0
2023-11-24 11:55:00,57.18,57.23,57.15,57.19,37471.0,54.6577,54.7055,54.629,54.6673,37471.0
2023-11-24 12:00:00,57.19,57.26,57.15,57.19,56182.0,54.6673,54.7342,54.629,54.6673,56182.0
2023-11-24 12:05:00,57.19,57.2,57.12,57.12,35415.0,54.6673,54.6768,54.6004,54.6004,35415.0
2023-11-24 12:10:00,57.12,57.16,57.1,57.11,47674.0,54.6004,54.6386,54.5812,54.5908,47674.0
2023-11-24 12:15:00,57.11,57.15,57.04,57.15,49292.0,54.5908,54.629,54.5239,54.629,49292.0
2023-11-24 12:20:00,57.14,57.16,57.07,57.1,50517.0,54.6195,54.6386,54.5526,54.5812,50517.0
2023-11-24 12:25:00,57.1,57.15,57.08,57.09,32500.0,54.5812,54.629,54.5621,54.5717,32500.0
2023-11-24 12:30:00,57.08,57.24,57.08,57.22,115964.0,54.5621,54.7151,54.5621,54.6959,115964.0
2023-11-24 12:35:00,57.23,57.27,57.21,57.25,33991.0,54.7055,54.7437,54.6864,54.7246,33991.0
2023-11-24 12:40:00,57.25,57.31,57.23,57.28,43102.0,54.7246,54.782,54.7055,54.7533,43102.0
2023-11-24 12:45:00,57.28,57.45,57.27,57.42,80593.0,54.7533,54.9158,54.7437,54.8871,80593.0
2023-11-24 12:50:00,57.41,57.61,57.32,57.51,237862.0,54.8776,55.0687,54.7915,54.9732,237862.0
2023-11-24 12:55:00,57.52,57.52,57.32,57.48,377915.0,54.9827,54.9827,54.7915,54.9445,377915.0
2023-11-27 09:30:00,57.5,57.7,57.43,57.49,280617.0,54.9636,55.1548,54.8967,54.954,280617.0
2023-11-27 09:35:00,57.46,57.51,57.18,57.21,99969.0,54.9254,54.9732,54.6577,54.6864,99969.0
2023-11-27 09:40:00,57.2,57.25,57.05,57.19,127958.0,54.6768,54.7246,54.5334,54.6673,127958.0
2023-11-27 09:45:00,57.2,57.3,56.99,57.11,80697.0,54.6768,54.7724,54.4761,54.5908,80697.0
2023-11-27 09:50:00,57.11,57.36,57.11,57.3,44063.0,54.5908,54.8298,54.5908,54.7724,44063.0
2023-11-27 09:55:00,57.32,57.41,57.28,57.36,59517.0,54.7915,54.8776,54.7533,54.8298,59517.0
2023-11-27 10:00:00,57.37,57.43,57.19,57.24,95410.0,54.8393,54.8967,54.6673,54.7151,95410.0
2023-11-27 10:05:00,57.23,57.25,57.13,57.14,54791.0,54.7055,54.7246,54.6099,54.6195,54791.0
2023-11-27 10:10:00,57.14,57.2,56.9,56.94,49329.0,54.6195,54.6768,54.3901,54.4283,49329.0
2023-11-27 10:15:00,56.94,57.1,56.92,57.05,61978.0,54.4283,54.5812,54.4092,54.5334,61978.0
2023-11-27 10:20:00,57.04,57.04,56.91,56.92,49631.0,54.5239,54.5239,54.3996,54.4092,49631.0
2023-11-27 10:25:00,56.91,56.99,56.89,56.98,57661.0,54.3996,54.4761,54.3805,54.4665,57661.0
2023-11-27 10:30:00,56.98,57.01,56.87,56.93,65549.0,54.4665,54.4952,54.3614,54.4187,65549.0
2023-11-27 10:35:00,56.93,57.0,56.9,56.96,47671.0,54.4187,54.4856,54.3901,54.4474,47671.0
2023-11-27 10:40:00,56.96,56.99,56.93,56.98,45187.0,54.4474,54.4761,54.4187,54.4665,45187.0
2023-11-27 10:45:00,56.99,57.09,56.95,57.08,84224.0,54.4761,54.5717,54.4379,54.5621,84224.0
2023-11-27 10:50:00,57.08,57.11,57.0,57.1,218594.0,54.5621,54.5908,54.4856,54.5812,218594.0
2023-11-27 10:55:00,57.1,57.27,57.1,57.27,54823.0,54.5812,54.7437,54.5812,54.7437,54823.0
2023-11-27 11:00:00,57.27,57.41,57.25,57.38,71432.0,54.7437,54.8776,54.7246,54.8489,71432.0
2023-11-27 11:05:00,57.39,57.55,57.31,57.52,83128.0,54.8584,55.0114,54.782,54.9827,83128.0
2023-11-27 11:10:00,57.52,57.54,57.46,57.49,70780.0,54.9827,55.0018,54.9254,54.954,70780.0
2023-11-27 11:15:00,57.49,57.51,57.33,57.39,95205.0,54.954,54.9732,54.8011,54.8584,95205.0
2023-11-27 11:20:00,57.39,57.44,57.34,57.44,52749.0,54.8584,54.9062,54.8107,54.9062,52749.0
2023-11-27 11:25:00,57.43,57.5,57.39,57.48,53878.0,54.8967,54.9636,54.8584,54.9445,53878.0
2023-11-27 11:30:00,57.48,57.49,57.33,57.41,56831.0,54.9445,54.954,54.8011,54.8776,56831.0
2023-11-27 11:35:00,57.4,57.48,57.38,57.45,49807.0,54.868,54.9445,54.8489,54.9158,49807.0
2023-11-27 11:40:00,57.45,57.48,57.39,57.45,47140.0,54.9158,54.9445,54.8584,54.9158,47140.0
2023-11-27 11:45:00,57.45,57.48,57.38,57.41,78726.0,54.9158,54.9445,54.8489,54.8776,78726.0
2023-11-27 11:50:00,57.41,57.42,57.3,57.31,55174.0,54.8776,54.8871,54.7724,54.782,55174.0
2023-11-27 11:55:00,57.3,57.38,57.27,57.35,75569.0,54.7724,54.8489,54.7437,54.8202,75569.0
2023-11-27 12:00:00,57.35,57.39,57.27,57.39,55062.0,54.8202,54.8584,54.7437,54.8584,55062.0
2023-11-27 12:05:00,57.38,57.39,57.32,57.36,72928.0,54.8489,54.8584,54.7915,54.8298,72928.0
2023-11-27 12:10:00,57.36,57.37,57.24,57.27,87248.0,54.8298,54.8393,54.7151,54.7437,87248.0
2023-11-27 12:15:00,57.27,57.28,57.24,57.27,49914.0,54.7437,54.7533,54.7151,54.7437,49914.0
2023-11-27 12:20:00,57.28,57.35,57.21,57.3,97018.0,54.7533,54.8202,54.6864,54.7724,97018.0
2023-11-27 12:25:00,57.31,57.31,57.12,57.15,46124.0,54.782,54.782,54.6004,54.629,46124.0
2023-11-27 12:30:00,57.15,57.36,57.15,57.3,70774.0,54.629,54.8298,54.629,54.7724,70774.0
2023-11-27 12:35:00,57.32,57.34,57.22,57.26,37985.0,54.7915,54.8107,54.6959,54.7342,37985.0
2023-11-27 12:40:00,57.27,57.3,57.26,57.3,37312.0,54.7437,54.7724,54.7342,54.7724,37312.0
2023-11-27 12:45:00,57.3,57.35,57.28,57.34,18377.0,54.7724,54.8202,54.7533,54.8107,18377.0
2023-11-27 12:50:00,57.34,57.36,57.29,57.3,32862.0,54.8107,54.8298,54.7629,54.7724,32862.0
2023-11-27 12:55:00,57.3,57.36,57.29,57.36,39828.0,54.7724,54.8298,54.7629,54.8298,39828.0
2023-11-27 13:00:00,57.35,57.47,57.35,57.42,67516.0,54.8202,54.9349,54.8202,54.8871,67516.0
2023-11-27 13:05:00,57.43,57.49,57.4,57.43,50956.0,54.8967,54.954,54.868,54.8967,50956.0
2023-11-27 13:10:00,57.43,57.55,57.42,57.53,43096.0,54.8967,55.0114,54.8871,54.9923,43096.0
2023-11-27 13:15:00,57.53,57.56,57.47,57.48,61601.0,54.9923,55.0209,54.9349,54.9445,61601.0
2023-11-27 13:20:00,57.49,57.55,57.49,57.55,85283.0,54.954,55.0114,54.954,55.0114,85283.0
2023-11-27 13:25:00,57.55,57.58,57.49,57.51,78511.0,55.0114,55.0401,54.954,54.9732,78511.0
2023-11-27 13:30:00,57.52,57.57,57.5,57.53,55066.0,54.9827,55.0305,54.9636,54.9923,55066.0
2023-11-27 13:35:00,57.54,57.58,57.49,57.5,190768.0,55.0018,55.0401,54.954,54.9636,190768.0
2023-11-27 13:40:00,57.51,57.56,57.46,57.48,60861.0,54.9732,55.0209,54.9254,54.9445,60861.0
2023-11-27 13:45:00,57.49,57.55,57.49,57.55,35043.0,54.954,55.0114,54.954,55.0114,35043.0
2023-11-27 13:50:00,57.55,57.57,57.45,57.47,76679.0,55.0114,55.0305,54.9158,54.9349,76679.0
2023-11-27 13:55:00,57.47,57.54,57.46,57.54,38505.0,54.9349,55.0018,54.9254,55.0018,38505.0
2023-11-27 14:00:00,57.54,57.59,57.53,57.58,68223.0,55.0018,55.0496,54.9923,55.0401,68223.0
2023-11-27 14:05:00,57.58,57.63,57.52,57.52,29973.0,55.0401,55.0879,54.9827,54.9827,29973.0
2023-11-27 14:10:00,57.53,57.53,57.41,57.45,54208.0,54.9923,54.9923,54.8776,54.9158,54208.0
2023-11-27 14:15:00,57.45,57.54,57.44,57.51,55738.0,54.9158,55.0018,54.9062,54.9732,55738.0
2023-11-27 14:20:00,57.51,57.6,57.5,57.59,65330.0,54.9732,55.0592,54.9636,55.0496,65330.0
2023-11-27 14:25:00,57.6,57.61,57.51,57.53,181295.0,55.0592,55.0687,54.9732,54.9923,181295.0
2023-11-27 14:30:00,57.53,57.53,57.38,57.47,133313.0,54.9923,54.9923,54.8489,54.9349,133313.0
2023-11-27 14:35:00,57.47,57.54,57.46,57.5,50000.0,54.9349,55.0018,54.9254,54.9636,50000.0
2023-11-27 14:40:00,57.49,57.54,57.41,57.5,140689.0,54.954,55.0018,54.8776,54.9636,140689.0
2023-11-27 14:45:00,57.5,57.51,57.41,57.44,80817.0,54.9636,54.9732,54.8776,54.9062,80817.0
2023-11-27 14:50:00,57.43,57.49,57.42,57.45,46623.0,54.8967,54.954,54.8871,54.9158,46623.0
2023-11-27 14:55:00,57.45,57.53,57.44,57.49,51464.0,54.9158,54.9923,54.9062,54.954,51464.0
2023-11-27 15:00:00,57.5,57.54,57.46,57.54,66832.0,54.9636,55.0018,54.9254,55.0018,66832.0
2023-11-27 15:05:00,57.54,57.6,57.47,57.48,74388.0,55.0018,55.0592,54.9349,54.9445,74388.0
2023-11-27 15:10:00,57.49,57.54,57.47,57.49,67626.0,54.954,55.0018,54.9349,54.954,67626.0
2023-11-27 15:15:00,57.48,57.5,57.42,57.47,138225.0,54.9445,54.9636,54.8871,54.9349,138225.0
2023-11-27 15:20:00,57.47,57.5,57.45,57.45,103451.0,54.9349,54.9636,54.9158,54.9158,103451.0
2023-11-27 15:25:00,57.45,57.48,57.41,57.46,335952.0,54.9158,54.9445,54.8776,54.9254,335952.0
2023-11-27 15:30:00,57.46,57.51,57.4,57.48,105683.0,54.9254,54.9732,54.868,54.9445,105683.0
2023-11-27 15:35:00,57.49,57.56,57.46,57.53,121677.0,54.954,55.0209,54.9254,54.9923,121677.0
2023-11-27 15:40:00,57.53,57.58,57.5,57.52,81631.0,54.9923,55.0401,54.9636,54.9827,81631.0
2023-11-27 15:45:00,57.52,57.59,57.5,57.53,154975.0,54.9827,55.0496,54.9636,54.9923,154975.0
2023-11-27 15:50:00,57.54,57.6,57.5,57.51,202104.0,55.0018,55.0592,54.9636,54.9732,202104.0
2023-11-27 15:55:00,57.51,57.6,57.48,57.59,869156.0,54.9732,55.0592,54.9445,55.0496,869156.0
2023-11-28 09:30:00,57.56,57.59,57.25,57.35,156321.0,55.0209,55.0496,54.7246,54.8202,156321.0
2023-11-28 09:35:00,57.36,57.77,57.36,57.72,84738.0,54.8298,55.2217,54.8298,55.1739,84738.0
2023-11-28 09:40:00,57.72,57.78,57.65,57.77,68007.0,55.1739,55.2312,55.107,55.2217,68007.0
2023-11-28 09:45:00,57.76,57.89,57.65,57.75,118703.0,55.2121,55.3364,55.107,55.2026,118703.0
2023-11-28 09:50:00,57.76,57.84,57.72,57.76,63033.0,55.2121,55.2886,55.1739,55.2121,63033.0
2023-11-28 09:55:00,57.76,57.89,57.71,57.85,77276.0,55.2121,55.3364,55.1643,55.2982,77276.0
2023-11-28 10:00:00,57.85,58.31,57.85,57.97,272081.0,55.2982,55.7379,55.2982,55.4129,272081.0
2023-11-28 10:05:00,57.96,58.0,57.79,57.84,120169.0,55.4033,55.4415,55.2408,55.2886,120169.0
2023-11-28 10:10:00,57.84,57.92,57.77,57.87,75015.0,55.2886,55.3651,55.2217,55.3173,75015.0
2023-11-28 10:15:00,57.88,57.97,57.77,57.8,58412.0,55.3268,55.4129,55.2217,55.2504,58412.0
2023-11-28 10:20:00,57.8,57.89,57.76,57.87,105257.0,55.2504,55.3364,55.2121,55.3173,105257.0
2023-11-28 10:25:00,57.87,57.87,57.76,57.81,38196.0,55.3173,55.3173,55.2121,55.2599,38196.0
2023-11-28 10:30:00,57.81,57.86,57.78,57.79,61537.0,55.2599,55.3077,55.2312,55.2408,61537.0
2023-11-28 10:35:00,57.8,58.02,57.78,58.01,86617.0,55.2504,55.4607,55.2312,55.4511,86617.0
2023-11-28 10:40:00,58.01,58.23,57.97,58.23,149514.0,55.4511,55.6614,55.4129,55.6614,149514.0
2023-11-28 10:45:00,58.22,58.33,58.16,58.32,78628.0,55.6518,55.757,55.5945,55.7474,78628.0
2023-11-28 10:50:00,58.32,58.37,58.27,58.33,96993.0,55.7474,55.7952,55.6996,55.757,96993.0
2023-11-28 10:55:00,58.33,58.52,58.33,58.5,108606.0,55.757,55.9386,55.757,55.9195,108606.0
2023-11-28 11:00:00,58.51,58.58,58.35,58.36,84056.0,55.929,55.996,55.7761,55.7857,84056.0
2023-11-28 11:05:00,58.36,58.38,58.15,58.18,63676.0,55.7857,55.8048,55.5849,55.6136,63676.0
2023-11-28 11:10:00,58.18,58.24,58.1,58.22,63988.0,55.6136,55.6709,55.5371,55.6518,63988.0
2023-11-28 11:15:00,58.22,58.3,58.13,58.16,71953.0,55.6518,55.7283,55.5658,55.5945,71953.0
2023-11-28 11:20:00,58.16,58.27,58.14,58.25,42705.0,55.5945,55.6996,55.5754,55.6805,42705.0
2023-11-28 11:25:00,58.25,58.26,58.2,58.24,59988.0,55.6805,55.6901,55.6327,55.6709,59988.0
2023-11-28 11:30:00,58.23,58.35,58.21,58.35,76585.0,55.6614,55.7761,55.6423,55.7761,76585.0
2023-11-28 11:35:00,58.35,58.48,58.33,58.46,69602.0,55.7761,55.9004,55.757,55.8812,69602.0
2023-11-28 11:40:00,58.46,58.5,58.39,58.42,59993.0,55.8812,55.9195,55.8143,55.843,59993.0
2023-11-28 11:45:00,58.42,58.45,58.27,58.3,57134.0,55.843,55.8717,55.6996,55.7283,57134.0
2023-11-28 11:50:00,58.3,58.33,58.24,58.29,39448.0,55.7283,55.757,55.6709,55.7187,39448.0
2023-11-28 11:55:00,58.3,58.32,58.26,58.32,27172.0,55.7283,55.7474,55.6901,55.7474,27172.0
2023-11-28 12:00:00,58.31,58.4,58.31,58.38,52706.0,55.7379,55.8239,55.7379,55.8048,52706.0
2023-11-28 12:05:00,58.39,58.43,58.32,58.33,54656.0,55.8143,55.8526,55.7474,55.757,54656.0
2023-11-28 12:10:00,58.33,58.39,58.27,58.38,96237.0,55.757,55.8143,55.6996,55.8048,96237.0
2023-11-28 12:15:00,58.39,58.39,58.21,58.23,66031.0,55.8143,55.8143,55.6423,55.6614,66031.0
2023-11-28 12:20:00,58.23,58.33,58.2,58.32,64222.0,55.6614,55.757,55.6327,55.7474,64222.0
2023-11-28 12:25:00,58.31,58.33,58.27,58.32,56141.0,55.7379,55.757,55.6996,55.7474,56141.0
2023-11-28 12:30:00,58.33,58.36,58.24,58.33,81669.0,55.757,55.7857,55.6709,55.757,81669.0
2023-11-28 12:35:00,58.34,58.4,58.28,58.39,44324.0,55.7665,55.8239,55.7092,55.8143,44324.0
2023-11-28 12:40:00,58.4,58.43,58.38,58.43,27258.0,55.8239,55.8526,55.8048,55.8526,27258.0
2023-11-28 12:45:00,58.43,58.49,58.38,58.48,29992.0,55.8526,55.9099,55.8048,55.9004,29992.0
2023-11-28 12:50:00,58.48,58.52,58.41,58.48,52082.0,55.9004,55.9386,55.8335,55.9004,52082.0
2023-11-28 12:55:00,58.48,58.5,58.43,58.48,41527.0,55.9004,55.9195,55.8526,55.9004,41527.0
2023-11-28 13:00:00,58.48,58.49,58.29,58.4,45649.0,55.9004,55.9099,55.7187,55.8239,45649.0
2023-11-28 13:05:00,58.4,58.48,58.39,58.47,40307.0,55.8239,55.9004,55.8143,55.8908,40307.0
2023-11-28 13:10:00,58.47,58.53,58.46,58.48,41724.0,55.8908,55.9482,55.8812,55.9004,41724.0
2023-11-28 13:15:00,58.48,58.5,58.39,58.43,46699.0,55.9004,55.9195,55.8143,55.8526,46699.0
2023-11-28 13:20:00,58.43,58.48,58.38,58.43,38032.0,55.8526,55.9004,55.8048,55.8526,38032.0
2023-11-28 13:25:00,58.43,58.54,58.4,58.52,46608.0,55.8526,55.9577,55.8239,55.9386,46608.0
2023-11-28 13:30:00,58.52,58.52,58.38,58.41,37162.0,55.9386,55.9386,55.8048,55.8335,37162.0
2023-11-28 13:35:00,58.4,58.4,58.23,58.26,39669.0,55.8239,55.8239,55.6614,55.6901,39669.0
2023-11-28 13:40:00,58.27,58.28,58.21,58.21,35423.0,55.6996,55.7092,55.6423,55.6423,35423.0
2023-11-28 13:45:00,58.21,58.24,58.18,58.21,36263.0,55.6423,55.6709,55.6136,55.6423,36263.0
2023-11-28 13:50:00,58.21,58.26,58.16,58.23,64428.0,55.6423,55.6901,55.5945,55.6614,64428.0
2023-11-28 13:55:00,58.23,58.27,58.21,58.24,51396.0,55.6614,55.6996,55.6423,55.6709,51396.0
2023-11-28 14:00:00,58.25,58.33,58.24,58.26,49993.0,55.6805,55.757,55.6709,55.6901,49993.0
2023-11-28 14:05:00,58.24,58.3,58.23,58.28,55509.0,55.6709,55.7283,55.6614,55.7092,55509.0
2023-11-28 14:10:00,58.28,58.31,58.26,58.3,42382.0,55.7092,55.7379,55.6901,55.7283,42382.0
2023-11-28 14:15:00,58.3,58.31,58.27,58.29,41032.0,55.7283,55.7379,55.6996,55.7187,41032.0
2023-11-28 14:20:00,58.29,58.33,58.17,58.19,62953.0,55.7187,55.757,55.604,55.6232,62953.0
2023-11-28 14:25:00,58.18,58.22,58.17,58.19,36482.0,55.6136,55.6518,55.604,55.6232,36482.0
2023-11-28 14:30:00,58.19,58.19,58.11,58.14,34654.0,55.6232,55.6232,55.5467,55.5754,34654.0
2023-11-28 14:35:00,58.15,58.23,58.09,58.23,56331.0,55.5849,55.6614,55.5276,55.6614,56331.0
2023-11-28 14:40:00,58.23,58.24,58.15,58.2,87862.0,55.6614,55.6709,55.5849,55.6327,87862.0
2023-11-28 14:45:00,58.2,58.23,58.15,58.22,97806.0,55.6327,55.6614,55.5849,55.6518,97806.0
2023-11-28 14:50:00,58.21,58.26,58.19,58.26,57208.0,55.6423,55.6901,55.6232,55.6901,57208.0
2023-11-28 14:55:00,58.25,58.3,58.23,58.26,81236.0,55.6805,55.7283,55.6614,55.6901,81236.0
2023-11-28 15:00:00,58.26,58.3,58.19,58.23,176920.0,55.6901,55.7283,55.6232,55.6614,176920.0
2023-11-28 15:05:00,58.22,58.23,58.17,58.18,63607.0,55.6518,55.6614,55.604,55.6136,63607.0
2023-11-28 15:10:00,58.18,58.2,58.08,58.11,61128.0,55.6136,55.6327,55.518,55.5467,61128.0
2023-11-28 15:15:00,58.1,58.19,58.05,58.19,415093.0,55.5371,55.6232,55.4893,55.6232,415093.0
2023-11-28 15:20:00,58.18,58.33,58.17,58.33,112038.0,55.6136,55.757,55.604,55.757,112038.0
2023-11-28 15:25:00,58.33,58.34,58.16,58.17,96444.0,55.757,55.7665,55.5945,55.604,96444.0
2023-11-28 15:30:00,58.17,58.2,58.04,58.08,114864.0,55.604,55.6327,55.4798,55.518,114864.0
2023-11-28 15:35:00,58.08,58.12,58.04,58.07,98111.0,55.518,55.5562,55.4798,55.5084,98111.0
2023-11-28 15:40:00,58.07,58.18,58.03,58.16,108639.0,55.5084,55.6136,55.4702,55.5945,108639.0
2023-11-28 15:45:00,58.16,58.23,58.14,58.23,189313.0,55.5945,55.6614,55.5754,55.6614,189313.0
2023-11-28 15:50:00,58.22,58.22,58.1,58.16,253372.0,55.6518,55.6518,55.5371,55.5945,253372.0
2023-11-28 15:55:00,58.15,58.2,58.1,58.15,625186.0,55.5849,55.6327,55.5371,55.5849,625186.0
2023-11-29 09:30:00,58.53,59.12,58.5,58.98,361578.0,55.9482,56.5121,55.9195,56.3783,361578.0
2023-11-29 09:35:00,58.99,59.23,58.93,58.99,188369.0,56.3879,56.6173,56.3305,56.3879,188369.0
2023-11-29 09:40:00,58.99,59.18,58.78,58.82,212931.0,56.3879,56.5695,56.1871,56.2254,212931.0
2023-11-29 09:45:00,58.84,59.1,58.83,59.02,100724.0,56.2445,56.493,56.2349,56.4165,100724.0
2023-11-29 09:50:00,59.03,59.14,59.0,59.13,100729.0,56.4261,56.5312,56.3974,56.5217,100729.0
2023-11-29 09:55:00,59.12,59.16,59.01,59.07,82212.0,56.5121,56.5504,56.407,56.4643,82212.0
2023-11-29 10:00:00,59.07,59.13,58.96,59.12,102063.0,56.4643,56.5217,56.3592,56.5121,102063.0
2023-11-29 10:05:00,59.12,59.13,58.85,58.86,160190.0,56.5121,56.5217,56.254,56.2636,160190.0
2023-11-29 10:10:00,58.86,58.86,58.72,58.75,60908.0,56.2636,56.2636,56.1298,56.1585,60908.0
2023-11-29 10:15:00,58.76,58.87,58.74,58.86,75506.0,56.168,56.2732,56.1489,56.2636,75506.0
2023-11-29 10:20:00,58.86,58.98,58.83,58.85,94925.0,56.2636,56.3783,56.2349,56.254,94925.0
2023-11-29 10:25:00,58.86,58.98,58.86,58.94,84079.0,56.2636,56.3783,56.2636,56.3401,84079.0
2023-11-29 10:30:00,58.94,59.01,58.9,58.96,107216.0,56.3401,56.407,56.3018,56.3592,107216.0
2023-11-29 10:35:00,58.95,59.03,58.91,59.0,103199.0,56.3496,56.4261,56.3114,56.3974,103199.0
2023-11-29 10:40:00,59.0,59.02,58.86,58.99,85329.0,56.3974,56.4165,56.2636,56.3879,85329.0
2023-11-29 10:45:00,59.0,59.0,58.86,58.87,81521.0,56.3974,56.3974,56.2636,56.2732,81521.0
2023-11-29 10:50:00,58.87,58.89,58.81,58.83,102743.0,56.2732,56.2923,56.2158,56.2349,102743.0
2023-11-29 10:55:00,58.82,58.83,58.5,58.52,121569.0,56.2254,56.2349,55.9195,55.9386,121569.0
2023-11-29 11:00:00,58.52,58.75,58.5,58.67,92463.0,55.9386,56.1585,55.9195,56.082,92463.0
2023-11-29 11:05:00,58.68,58.69,58.31,58.39,361801.0,56.0915,56.1011,55.7379,55.8143,361801.0
2023-11-29 11:10:00,58.39,58.44,58.29,58.33,68191.0,55.8143,55.8621,55.7187,55.757,68191.0
2023-11-29 11:15:00,58.32,58.4,58.29,58.4,100273.0,55.7474,55.8239,55.7187,55.8239,100273.0
2023-11-29 11:20:00,58.4,58.57,58.39,58.55,75014.0,55.8239,55.9864,55.8143,55.9673,75014.0
2023-11-29 11:25:00,58.54,58.6,58.46,58.47,56904.0,55.9577,56.0151,55.8812,55.8908,56904.0
2023-11-29 11:30:00,58.47,58.54,58.46,58.48,64286.0,55.8908,55.9577,55.8812,55.9004,64286.0
2023-11-29 11:35:00,58.47,58.58,58.45,58.58,77784.0,55.8908,55.996,55.8717,55.996,77784.0
2023-11-29 11:40:00,58.59,58.66,58.56,58.61,64630.0,56.0055,56.0724,55.9768,56.0246,64630.0
2023-11-29 11:45:00,58.61,58.63,58.52,58.55,49553.0,56.0246,56.0437,55.9386,55.9673,49553.0
2023-11-29 11:50:00,58.55,58.57,58.44,58.49,98924.0,55.9673,55.9864,55.8621,55.9099,98924.0
2023-11-29 11:55:00,58.49,58.54,58.46,58.54,44853.0,55.9099,55.9577,55.8812,55.9577,44853.0
2023-11-29 12:00:00,58.55,58.59,58.49,58.59,102622.0,55.9673,56.0055,55.9099,56.0055,102622.0
2023-11-29 12:05:00,58.59,58.75,58.53,58.7,106364.0,56.0055,56.1585,55.9482,56.1107,106364.0
2023-11-29 12:10:00,58.7,58.7,58.59,58.61,58286.0,56.1107,56.1107,56.0055,56.0246,58286.0
2023-11-29 12:15:00,58.62,58.76,58.57,58.76,85929.0,56.0342,56.168,55.9864,56.168,85929.0
2023-11-29 12:20:00,58.76,58.81,58.71,58.72,65012.0,56.168,56.2158,56.1202,56.1298,65012.0
2023-11-29 12:25:00,58.72,58.76,58.68,58.75,79905.0,56.1298,56.168,56.0915,56.1585,79905.0
2023-11-29 12:30:00,58.76,58.8,58.72,58.8,40707.0,56.168,56.2062,56.1298,56.2062,40707.0
2023-11-29 12:35:00,58.8,58.8,58.72,58.77,56786.0,56.2062,56.2062,56.1298,56.1776,56786.0
2023-11-29 12:40:00,58.78,58.78,58.72,58.73,44593.0,56.1871,56.1871,56.1298,56.1393,44593.0
2023-11-29 12:45:00,58.73,58.79,58.7,58.74,646391.0,56.1393,56.1967,56.1107,56.1489,646391.0
2023-11-29 12:50:00,58.73,58.87,58.71,58.83,70495.0,56.1393,56.2732,56.1202,56.2349,70495.0
2023-11-29 12:55:00,58.82,58.87,58.79,58.86,63617.0,56.2254,56.2732,56.1967,56.2636,63617.0
2023-11-29 13:00:00,58.86,58.9,58.73,58.77,92683.0,56.2636,56.3018,56.1393,56.1776,92683.0
2023-11-29 13:05:00,58.77,58.85,58.74,58.85,1512653.0,56.1776,56.254,56.1489,56.254,1512653.0
2023-11-29 13:10:00,58.85,58.87,58.74,58.74,65377.0,56.254,56.2732,56.1489,56.1489,65377.0
2023-11-29 13:15:00,58.73,58.75,58.65,58.67,67656.0,56.1393,56.1585,56.0629,56.082,67656.0
2023-11-29 13:20:00,58.66,58.7,58.64,58.67,42520.0,56.0724,56.1107,56.0533,56.082,42520.0
2023-11-29 13:25:00,58.67,58.72,58.63,58.7,53708.0,56.082,56.1298,56.0437,56.1107,53708.0
2023-11-29 13:30:00,58.7,58.73,58.62,58.69,69725.0,56.1107,56.1393,56.0342,56.1011,69725.0
2023-11-29 13:35:00,58.68,58.77,58.66,58.73,76911.0,56.0915,56.1776,56.0724,56.1393,76911.0
2023-11-29 13:40:00,58.73,58.82,58.71,58.74,133649.0,56.1393,56.2254,56.1202,56.1489,133649.0
2023-11-29 13:45:00,58.73,58.77,58.69,58.7,41979.0,56.1393,56.1776,56.1011,56.1107,41979.0
2023-11-29 13:50:00,58.7,58.73,58.61,58.61,42592.0,56.1107,56.1393,56.0246,56.0246,42592.0
2023-11-29 13:55:00,58.62,58.62,58.52,58.53,62635.0,56.0342,56.0342,55.9386,55.9482,62635.0
2023-11-29 14:00:00,58.52,58.55,58.47,58.5,44713.0,55.9386,55.9673,55.8908,55.9195,44713.0
2023-11-29 14:05:00,58.49,58.61,58.47,58.51,171830.0,55.9099,56.0246,55.8908,55.929,171830.0
2023-11-29 14:10:00,58.51,58.53,58.31,58.34,130031.0,55.929,55.9482,55.7379,55.7665,130031.0
2023-11-29 14:15:00,58.34,58.34,58.23,58.24,96242.0,55.7665,55.7665,55.6614,55.6709,96242.0
2023-11-29 14:20:00,58.25,58.4,58.24,58.38,55163.0,55.6805,55.8239,55.6709,55.8048,55163.0
2023-11-29 14:25:00,58.38,58.45,58.35,58.36,71893.0,55.8048,55.8717,55.7761,55.7857,71893.0
2023-11-29 14:30:00,58.36,58.37,58.23,58.24,45106.0,55.7857,55.7952,55.6614,55.6709,45106.0
2023-11-29 14:35:00,58.25,58.31,58.17,58.28,645276.0,55.6805,55.7379,55.604,55.7092,645276.0
2023-11-29 14:40:00,58.28,58.28,58.11,58.13,122708.0,55.7092,55.7092,55.5467,55.5658,122708.0
2023-11-29 14:45:00,58.12,58.21,58.11,58.15,66475.0,55.5562,55.6423,55.5467,55.5849,66475.0
2023-11-29 14:50:00,58.15,58.17,58.05,58.1,68998.0,55.5849,55.604,55.4893,55.5371,68998.0
2023-11-29 14:55:00,58.1,58.14,58.05,58.14,88227.0,55.5371,55.5754,55.4893,55.5754,88227.0
2023-11-29 15:00:00,58.13,58.2,58.08,58.09,65735.0,55.5658,55.6327,55.518,55.5276,65735.0
2023-11-29 15:05:00,58.09,58.13,58.03,58.12,88168.0,55.5276,55.5658,55.4702,55.5562,88168.0
2023-11-29 15:10:00,58.12,58.14,58.06,58.1,64619.0,55.5562,55.5754,55.4989,55.5371,64619.0
2023-11-29 15:15:00,58.11,58.15,58.0,58.05,83658.0,55.5467,55.5849,55.4415,55.4893,83658.0
2023-11-29 15:20:00,58.05,58.12,58.01,58.12,62846.0,55.4893,55.5562,55.4511,55.5562,62846.0
2023-11-29 15:25:00,58.12,58.13,57.97,58.05,80984.0,55.5562,55.5658,55.4129,55.4893,80984.0
2023-11-29 15:30:00,58.05,58.17,58.04,58.13,82261.0,55.4893,55.604,55.4798,55.5658,82261.0
2023-11-29 15:35:00,58.13,58.16,58.08,58.13,107295.0,55.5658,55.5945,55.518,55.5658,107295.0
2023-11-29 15:40:00,58.13,58.17,58.07,58.14,118772.0,55.5658,55.604,55.5084,55.5754,118772.0
2023-11-29 15:45:00,58.14,58.23,58.06,58.23,533889.0,55.5754,55.6614,55.4989,55.6614,533889.0
2023-11-29 15:50:00,58.22,58.27,58.18,58.26,934853.0,55.6518,55.6996,55.6136,55.6901,934853.0
2023-11-29 15:55:00,58.26,58.38,58.19,58.37,790356.0,55.6901,55.8048,55.6232,55.7952,790356.0
2023-11-30 09:30:00,58.48,58.68,58.36,58.39,178567.0,55.9004,56.0915,55.7857,55.8143,178567.0
2023-11-30 09:35:00,58.38,58.38,58.1,58.18,60687.0,55.8048,55.8048,55.5371,55.6136,60687.0
2023-11-30 09:40:00,58.19,58.28,57.98,58.12,93509.0,55.6232,55.7092,55.4224,55.5562,93509.0
2023-11-30 09:45:00,58.12,58.28,58.06,58.26,73381.0,55.5562,55.7092,55.4989,55.6901,73381.0
2023-11-30 09:50:00,58.23,58.44,58.23,58.4,46554.0,55.6614,55.8621,55.6614,55.8239,46554.0
2023-11-30 09:55:00,58.4,58.41,58.21,58.23,53639.0,55.8239,55.8335,55.6423,55.6614,53639.0
2023-11-30 10:00:00,58.23,58.34,58.15,58.26,110795.0,55.6614,55.7665,55.5849,55.6901,110795.0
2023-11-30 10:05:00,58.25,58.41,58.25,58.34,70851.0,55.6805,55.8335,55.6805,55.7665,70851.0
2023-11-30 10:10:00,58.34,58.5,58.29,58.44,80781.0,55.7665,55.9195,55.7187,55.8621,80781.0
2023-11-30 10:15:00,58.44,58.44,58.24,58.26,72339.0,55.8621,55.8621,55.6709,55.6901,72339.0
2023-11-30 10:20:00,58.24,58.37,58.23,58.31,59740.0,55.6709,55.7952,55.6614,55.7379,59740.0
2023-11-30 10:25:00,58.32,58.35,58.24,58.34,59759.0,55.7474,55.7761,55.6709,55.7665,59759.0
2023-11-30 10:30:00,58.34,58.43,58.28,58.32,60391.0,55.7665,55.8526,55.7092,55.7474,60391.0
2023-11-30 10:35:00,58.33,58.33,58.12,58.18,60054.0,55.757,55.757,55.5562,55.6136,60054.0
2023-11-30 10:40:00,58.19,58.29,58.09,58.15,62375.0,55.6232,55.7187,55.5276,55.5849,62375.0
2023-11-30 10:45:00,58.15,58.28,58.13,58.26,78712.0,55.5849,55.7092,55.5658,55.6901,78712.0
2023-11-30 10:50:00,58.26,58.35,58.25,58.32,53389.0,55.6901,55.7761,55.6805,55.7474,53389.0
2023-11-30 10:55:00,58.32,58.56,58.32,58.51,76468.0,55.7474,55.9768,55.7474,55.929,76468.0
2023-11-30 11:00:00,58.52,58.61,58.44,58.48,113442.0,55.9386,56.0246,55.8621,55.9004,113442.0
2023-11-30 11:05:00,58.48,58.54,58.35,58.36,183699.0,55.9004,55.9577,55.7761,55.7857,183699.0
2023-11-30 11:10:00,58.37,58.38,58.25,58.29,131461.0,55.7952,55.8048,55.6805,55.7187,131461.0
2023-11-30 11:15:00,58.29,58.34,58.2,58.21,95118.0,55.7187,55.7665,55.6327,55.6423,95118.0
2023-11-30 11:20:00,58.21,58.29,58.11,58.29,57410.0,55.6423,55.7187,55.5467,55.7187,57410.0
2023-11-30 11:25:00,58.3,58.32,58.26,58.29,41326.0,55.7283,55.7474,55.6901,55.7187,41326.0
2023-11-30 11:30:00,58.29,58.29,58.2,58.22,38456.0,55.7187,55.7187,55.6327,55.6518,38456.0
2023-11-30 11:35:00,58.21,58.21,58.09,58.1,35186.0,55.6423,55.6423,55.5276,55.5371,35186.0
2023-11-30 11:40:00,58.1,58.15,58.07,58.15,31072.0,55.5371,55.5849,55.5084,55.5849,31072.0
2023-11-30 11:45:00,58.15,58.25,58.15,58.22,46580.0,55.5849,55.6805,55.5849,55.6518,46580.0
2023-11-30 11:50:00,58.22,58.28,58.2,58.23,50019.0,55.6518,55.7092,55.6327,55.6614,50019.0
2023-11-30 11:55:00,58.22,58.27,58.17,58.19,43155.0,55.6518,55.6996,55.604,55.6232,43155.0
2023-11-30 12:00:00,58.19,58.23,58.15,58.19,68135.0,55.6232,55.6614,55.5849,55.6232,68135.0
2023-11-30 12:05:00,58.19,58.28,58.17,58.23,63867.0,55.6232,55.7092,55.604,55.6614,63867.0
2023-11-30 12:10:00,58.23,58.25,58.12,58.15,24850.0,55.6614,55.6805,55.5562,55.5849,24850.0
2023-11-30 12:15:00,58.14,58.16,58.06,58.11,32929.0,55.5754,55.5945,55.4989,55.5467,32929.0
2023-11-30 12:20:00,58.11,58.11,58.06,58.1,27447.0,55.5467,55.5467,55.4989,55.5371,27447.0
2023-11-30 12:25:00,58.11,58.12,58.06,58.09,43908.0,55.5467,55.5562,55.4989,55.5276,43908.0
2023-11-30 12:30:00,58.09,58.25,58.07,58.22,41518.0,55.5276,55.6805,55.5084,55.6518,41518.0
2023-11-30 12:35:00,58.22,58.3,58.21,58.28,37947.0,55.6518,55.7283,55.6423,55.7092,37947.0
2023-11-30 12:40:00,58.28,58.36,58.26,58.36,37557.0,55.7092,55.7857,55.6901,55.7857,37557.0
2023-11-30 12:45:00,58.37,58.38,58.28,58.28,40106.0,55.7952,55.8048,55.7092,55.7092,40106.0
2023-11-30 12:50:00,58.29,58.31,58.25,58.29,32588.0,55.7187,55.7379,55.6805,55.7187,32588.0
2023-11-30 12:55:00,58.3,58.36,58.28,58.36,32471.0,55.7283,55.7857,55.7092,55.7857,32471.0
2023-11-30 13:00:00,58.36,58.36,58.3,58.31,33895.0,55.7857,55.7857,55.7283,55.7379,33895.0
2023-11-30 13:05:00,58.31,58.36,58.3,58.33,29544.0,55.7379,55.7857,55.7283,55.757,29544.0
2023-11-30 13:10:00,58.33,58.42,58.32,58.42,35101.0,55.757,55.843,55.7474,55.843,35101.0
2023-11-30 13:15:00,58.42,58.43,58.38,58.38,32197.0,55.843,55.8526,55.8048,55.8048,32197.0
2023-11-30 13:20:00,58.39,58.43,58.35,58.4,50559.0,55.8143,55.8526,55.7761,55.8239,50559.0
2023-11-30 13:25:00,58.4,58.41,58.33,58.35,41346.0,55.8239,55.8335,55.757,55.7761,41346.0
2023-11-30 13:30:00,58.35,58.38,58.31,58.34,39308.0,55.7761,55.8048,55.7379,55.7665,39308.0
2023-11-30 13:35:00,58.34,58.37,58.3,58.32,40403.0,55.7665,55.7952,55.7283,55.7474,40403.0
2023-11-30 13:40:00,58.32,58.35,58.3,58.33,34898.0,55.7474,55.7761,55.7283,55.757,34898.0
2023-11-30 13:45:00,58.32,58.32,58.18,58.23,31996.0,55.7474,55.7474,55.6136,55.6614,31996.0
2023-11-30 13:50:00,58.22,58.23,58.15,58.16,30232.0,55.6518,55.6614,55.5849,55.5945,30232.0
2023-11-30 13:55:00,58.15,58.17,58.1,58.15,38902.0,55.5849,55.604,55.5371,55.5849,38902.0
2023-11-30 14:00:00,58.14,58.22,58.1,58.21,46589.0,55.5754,55.6518,55.5371,55.6423,46589.0
2023-11-30 14:05:00,58.22,58.31,58.19,58.24,55334.0,55.6518,55.7379,55.6232,55.6709,55334.0
2023-11-30 14:10:00,58.23,58.31,58.2,58.28,64700.0,55.6614,55.7379,55.6327,55.7092,64700.0
2023-11-30 14:15:00,58.28,58.32,58.25,58.28,93759.0,55.7092,55.7474,55.6805,55.7092,93759.0
2023-11-30 14:20:00,58.28,58.29,58.24,58.28,53664.0,55.7092,55.7187,55.6709,55.7092,53664.0
2023-11-30 14:25:00,58.28,58.31,58.24,58.28,49133.0,55.7092,55.7379,55.6709,55.7092,49133.0
2023-11-30 14:30:00,58.28,58.38,58.28,58.34,61909.0,55.7092,55.8048,55.7092,55.7665,61909.0
2023-11-30 14:35:00,58.33,58.38,58.33,58.34,60164.0,55.757,55.8048,55.757,55.7665,60164.0
2023-11-30 14:40:00,58.34,58.48,58.33,58.48,81956.0,55.7665,55.9004,55.757,55.9004,81956.0
2023-11-30 14:45:00,58.48,58.5,58.44,58.45,66755.0,55.9004,55.9195,55.8621,55.8717,66755.0
2023-11-30 14:50:00,58.45,58.47,58.38,58.39,68465.0,55.8717,55.8908,55.8048,55.8143,68465.0
2023-11-30 14:55:00,58.39,58.42,58.37,58.42,49983.0,55.8143,55.843,55.7952,55.843,49983.0
2023-11-30 15:00:00,58.42,58.42,58.32,58.32,74804.0,55.843,55.843,55.7474,55.7474,74804.0
2023-11-30 15:05:00,58.32,58.4,58.28,58.36,210474.0,55.7474,55.8239,55.7092,55.7857,210474.0
2023-11-30 15:10:00,58.37,58.37,58.23,58.26,116339.0,55.7952,55.7952,55.6614,55.6901,116339.0
2023-11-30 15:15:00,58.26,58.28,58.23,58.23,60146.0,55.6901,55.7092,55.6614,55.6614,60146.0
2023-11-30 15:20:00,58.24,58.27,58.1,58.12,102939.0,55.6709,55.6996,55.5371,55.5562,102939.0
2023-11-30 15:25:00,58.12,58.19,58.11,58.17,108585.0,55.5562,55.6232,55.5467,55.604,108585.0
2023-11-30 15:30:00,58.17,58.24,58.15,58.2,168743.0,55.604,55.6709,55.5849,55.6327,168743.0
2023-11-30 15:35:00,58.19,58.35,58.19,58.31,135294.0,55.6232,55.7761,55.6232,55.7379,135294.0
2023-11-30 15:40:00,58.32,58.48,58.31,58.48,145126.0,55.7474,55.9004,55.7379,55.9004,145126.0
2023-11-30 15:45:00,58.47,58.52,58.42,58.51,215818.0,55.8908,55.9386,55.843,55.929,215818.0
2023-11-30 15:50:00,58.52,58.54,58.38,58.47,441847.0,55.9386,55.9577,55.8048,55.8908,441847.0
2023-11-30 15:55:00,58.47,58.55,58.46,58.5,775762.0,55.8908,55.9673,55.8812,55.9195,775762.0
2023-12-01 09:30:00,58.55,58.64,58.27,58.37,162262.0,55.9673,56.0533,55.6996,55.7952,162262.0
2023-12-01 09:35:00,58.4,58.48,58.25,58.28,42074.0,55.8239,55.9004,55.6805,55.7092,42074.0
2023-12-01 09:40:00,58.29,58.29,57.95,57.98,80091.0,55.7187,55.7187,55.3937,55.4224,80091.0
2023-12-01 09:45:00,57.97,58.01,57.67,57.84,75254.0,55.4129,55.4511,55.1261,55.2886,75254.0
2023-12-01 09:50:00,57.83,58.1,57.82,58.09,274236.0,55.279,55.5371,55.2695,55.5276,274236.0
2023-12-01 09:55:00,58.08,58.42,58.03,58.4,117844.0,55.518,55.843,55.4702,55.8239,117844.0
2023-12-01 10:00:00,58.42,58.58,58.4,58.58,86664.0,55.843,55.996,55.8239,55.996,86664.0
2023-12-01 10:05:00,58.59,58.6,58.44,58.56,53281.0,56.0055,56.0151,55.8621,55.9768,53281.0
2023-12-01 10:10:00,58.57,58.61,58.33,58.36,90853.0,55.9864,56.0246,55.757,55.7857,90853.0
2023-12-01 10:15:00,58.34,58.53,58.33,58.53,81683.0,55.7665,55.9482,55.757,55.9482,81683.0
2023-12-01 10:20:00,58.54,58.58,58.42,58.57,61750.0,55.9577,55.996,55.843,55.9864,61750.0
2023-12-01 10:25:00,58.57,58.61,58.48,58.48,54577.0,55.9864,56.0246,55.9004,55.9004,54577.0
2023-12-01 10:30:00,58.49,58.71,58.43,58.59,77463.0,55.9099,56.1202,55.8526,56.0055,77463.0
2023-12-01 10:35:00,58.59,58.71,58.57,58.66,57652.0,56.0055,56.1202,55.9864,56.0724,57652.0
2023-12-01 10:40:00,58.66,58.9,58.66,58.87,73341.0,56.0724,56.3018,56.0724,56.2732,73341.0
2023-12-01 10:45:00,58.87,58.95,58.82,58.88,71190.0,56.2732,56.3496,56.2254,56.2827,71190.0
2023-12-01 10:50:00,58.89,58.93,58.84,58.85,52399.0,56.2923,56.3305,56.2445,56.254,52399.0
2023-12-01 10:55:00,58.85,59.0,58.82,58.96,79482.0,56.254,56.3974,56.2254,56.3592,79482.0
2023-12-01 11:00:00,58.97,59.0,58.77,58.93,186319.0,56.3687,56.3974,56.1776,56.3305,186319.0
2023-12-01 11:05:00,58.92,59.09,58.88,59.0,133412.0,56.321,56.4835,56.2827,56.3974,133412.0
2023-12-01 11:10:00,58.99,59.11,58.98,59.11,79539.0,56.3879,56.5026,56.3783,56.5026,79539.0
2023-12-01 11:15:00,59.11,59.12,58.98,59.04,98195.0,56.5026,56.5121,56.3783,56.4357,98195.0
2023-12-01 11:20:00,59.04,59.05,58.91,58.98,60850.0,56.4357,56.4452,56.3114,56.3783,60850.0
2023-12-01 11:25:00,58.97,59.1,58.96,59.08,38176.0,56.3687,56.493,56.3592,56.4739,38176.0
2023-12-01 11:30:00,59.08,59.11,58.97,59.1,52072.0,56.4739,56.5026,56.3687,56.493,52072.0
2023-12-01 11:35:00,59.1,59.11,59.02,59.06,47044.0,56.493,56.5026,56.4165,56.4548,47044.0
2023-12-01 11:40:00,59.05,59.18,59.04,59.13,74592.0,56.4452,56.5695,56.4357,56.5217,74592.0
2023-12-01 11:45:00,59.17,59.19,59.04,59.19,79470.0,56.5599,56.579,56.4357,56.579,79470.0
2023-12-01 11:50:00,59.2,59.27,59.15,59.21,126496.0,56.5886,56.6555,56.5408,56.5982,126496.0
2023-12-01 11:55:00,59.21,59.29,59.15,59.25,84812.0,56.5982,56.6746,56.5408,56.6364,84812.0
2023-12-01 12:00:00,59.26,59.34,59.21,59.34,95287.0,56.646,56.7224,56.5982,56.7224,95287.0
2023-12-01 12:05:00,59.33,59.46,59.31,59.39,85508.0,56.7129,56.8371,56.6938,56.7702,85508.0
2023-12-01 12:10:00,59.39,59.44,59.34,59.35,74789.0,56.7702,56.818,56.7224,56.732,74789.0
2023-12-01 12:15:00,59.34,59.39,59.32,59.37,73423.0,56.7224,56.7702,56.7033,56.7511,73423.0
2023-12-01 12:20:00,59.37,59.5,59.36,59.49,90458.0,56.7511,56.8754,56.7415,56.8658,90458.0
2023-12-01 12:25:00,59.49,59.49,59.41,59.42,47781.0,56.8658,56.8658,56.7893,56.7989,47781.0
2023-12-01 12:30:00,59.41,59.54,59.4,59.43,42598.0,56.7893,56.9136,56.7798,56.8085,42598.0
2023-12-01 12:35:00,59.42,59.46,59.42,59.43,48590.0,56.7989,56.8371,56.7989,56.8085,48590.0
2023-12-01 12:40:00,59.44,59.47,59.4,59.42,51554.0,56.818,56.8467,56.7798,56.7989,51554.0
2023-12-01 12:45:00,59.42,59.52,59.41,59.48,113982.0,56.7989,56.8945,56.7893,56.8563,113982.0
2023-12-01 12:50:00,59.48,59.48,59.2,59.29,82152.0,56.8563,56.8563,56.5886,56.6746,82152.0
2023-12-01 12:55:00,59.3,59.37,59.27,59.37,57536.0,56.6842,56.7511,56.6555,56.7511,57536.0
2023-12-01 13:00:00,59.35,59.38,59.31,59.32,55269.0,56.732,56.7607,56.6938,56.7033,55269.0
2023-12-01 13:05:00,59.31,59.32,59.19,59.27,69425.0,56.6938,56.7033,56.579,56.6555,69425.0
2023-12-01 13:10:00,59.27,59.35,59.21,59.26,45824.0,56.6555,56.732,56.5982,56.646,45824.0
2023-12-01 13:15:00,59.26,59.45,59.22,59.41,56352.0,56.646,56.8276,56.6077,56.7893,56352.0
2023-12-01 13:20:00,59.42,59.42,59.27,59.29,44425.0,56.7989,56.7989,56.6555,56.6746,44425.0
2023-12-01 13:25:00,59.3,59.32,59.25,59.29,46684.0,56.6842,56.7033,56.6364,56.6746,46684.0
2023-12-01 13:30:00,59.29,59.37,59.24,59.37,56188.0,56.6746,56.7511,56.6268,56.7511,56188.0
2023-12-01 13:35:00,59.36,59.48,59.36,59.48,66688.0,56.7415,56.8563,56.7415,56.8563,66688.0
2023-12-01 13:40:00,59.49,59.54,59.4,59.5,67517.0,56.8658,56.9136,56.7798,56.8754,67517.0
2023-12-01 13:45:00,59.5,59.51,59.37,59.38,50772.0,56.8754,56.8849,56.7511,56.7607,50772.0
2023-12-01 13:50:00,59.38,59.41,59.27,59.39,45611.0,56.7607,56.7893,56.6555,56.7702,45611.0
2023-12-01 13:55:00,59.39,59.42,59.35,59.37,25915.0,56.7702,56.7989,56.732,56.7511,25915.0
2023-12-01 14:00:00,59.38,59.41,59.29,59.3,77087.0,56.7607,56.7893,56.6746,56.6842,77087.0
2023-12-01 14:05:00,59.29,59.31,59.2,59.22,75800.0,56.6746,56.6938,56.5886,56.6077,75800.0
2023-12-01 14:10:00,59.21,59.35,59.21,59.3,55379.0,56.5982,56.732,56.5982,56.6842,55379.0
2023-12-01 14:15:00,59.29,59.32,59.24,59.25,39163.0,56.6746,56.7033,56.6268,56.6364,39163.0
2023-12-01 14:20:00,59.25,59.31,59.24,59.26,36518.0,56.6364,56.6938,56.6268,56.646,36518.0
2023-12-01 14:25:00,59.26,59.3,59.21,59.3,73700.0,56.646,56.6842,56.5982,56.6842,73700.0
2023-12-01 14:30:00,59.31,59.33,59.29,59.29,37776.0,56.6938,56.7129,56.6746,56.6746,37776.0
2023-12-01 14:35:00,59.29,59.31,59.24,59.3,51830.0,56.6746,56.6938,56.6268,56.6842,51830.0
2023-12-01 14:40:00,59.3,59.35,59.28,59.3,40082.0,56.6842,56.732,56.6651,56.6842,40082.0
2023-12-01 14:45:00,59.29,59.36,59.28,59.36,46896.0,56.6746,56.7415,56.6651,56.7415,46896.0
2023-12-01 14:50:00,59.36,59.38,59.29,59.3,68642.0,56.7415,56.7607,56.6746,56.6842,68642.0
2023-12-01 14:55:00,59.3,59.31,59.21,59.31,51177.0,56.6842,56.6938,56.5982,56.6938,51177.0
2023-12-01 15:00:00,59.3,59.37,59.27,59.3,72838.0,56.6842,56.7511,56.6555,56.6842,72838.0
2023-12-01 15:05:00,59.3,59.3,59.14,59.18,51183.0,56.6842,56.6842,56.5312,56.5695,51183.0
2023-12-01 15:10:00,59.18,59.25,59.17,59.23,76112.0,56.5695,56.6364,56.5599,56.6173,76112.0
2023-12-01 15:15:00,59.23,59.24,59.13,59.16,67628.0,56.6173,56.6268,56.5217,56.5504,67628.0
2023-12-01 15:20:00,59.16,59.2,59.15,59.18,80006.0,56.5504,56.5886,56.5408,56.5695,80006.0
2023-12-01 15:25:00,59.18,59.23,59.15,59.18,61565.0,56.5695,56.6173,56.5408,56.5695,61565.0
2023-12-01 15:30:00,59.19,59.3,59.18,59.27,113803.0,56.579,56.6842,56.5695,56.6555,113803.0
2023-12-01 15:35:00,59.27,59.3,59.16,59.17,136207.0,56.6555,56.6842,56.5504,56.5599,136207.0
2023-12-01 15:40:00,59.18,59.25,59.15,59.18,112197.0,56.5695,56.6364,56.5408,56.5695,112197.0
2023-12-01 15:45:00,59.18,59.24,59.17,59.2,158803.0,56.5695,56.6268,56.5599,56.5886,158803.0
2023-12-01 15:50:00,59.21,59.28,59.12,59.13,427381.0,56.5982,56.6651,56.5121,56.5217,427381.0
2023-12-01 15:55:00,59.13,59.2,59.1,59.16,947544.0,56.5217,56.5886,56.493,56.5504,947544.0
2023-12-04 09:30:00,58.69,59.04,58.58,59.03,276179.0,56.1011,56.4357,55.996,56.4261,276179.0
2023-12-04 09:35:00,59.03,59.28,59.03,59.15,115951.0,56.4261,56.6651,56.4261,56.5408,115951.0
2023-12-04 09:40:00,59.18,59.36,59.1,59.18,105827.0,56.5695,56.7415,56.493,56.5695,105827.0
2023-12-04 09:45:00,59.18,59.52,59.13,59.52,96296.0,56.5695,56.8945,56.5217,56.8945,96296.0
2023-12-04 09:50:00,59.51,59.52,59.28,59.33,99650.0,56.8849,56.8945,56.6651,56.7129,99650.0
2023-12-04 09:55:00,59.3,59.32,59.19,59.26,204025.0,56.6842,56.7033,56.579,56.646,204025.0
2023-12-04 10:00:00,59.26,59.5,59.15,59.23,125311.0,56.646,56.8754,56.5408,56.6173,125311.0
2023-12-04 10:05:00,59.25,59.29,59.07,59.29,99384.0,56.6364,56.6746,56.4643,56.6746,99384.0
2023-12-04 10:10:00,59.27,59.31,59.1,59.2,138832.0,56.6555,56.6938,56.493,56.5886,138832.0
2023-12-04 10:15:00,59.2,59.22,58.95,58.97,111011.0,56.5886,56.6077,56.3496,56.3687,111011.0
2023-12-04 10:20:00,58.99,59.07,58.93,58.99,79358.0,56.3879,56.4643,56.3305,56.3879,79358.0
2023-12-04 10:25:00,58.98,59.07,58.97,59.0,78809.0,56.3783,56.4643,56.3687,56.3974,78809.0
2023-12-04 10:30:00,59.0,59.1,58.97,59.07,192455.0,56.3974,56.493,56.3687,56.4643,192455.0
2023-12-04 10:35:00,59.08,59.22,59.06,59.22,163279.0,56.4739,56.6077,56.4548,56.6077,163279.0
2023-12-04 10:40:00,59.22,59.3,59.13,59.23,123778.0,56.6077,56.6842,56.5217,56.6173,123778.0
2023-12-04 10:45:00,59.22,59.43,59.2,59.35,97589.0,56.6077,56.8085,56.5886,56.732,97589.0
2023-12-04 10:50:00,59.36,59.36,59.17,59.22,44887.0,56.7415,56.7415,56.5599,56.6077,44887.0
2023-12-04 10:55:00,59.23,59.33,59.18,59.27,151338.0,56.6173,56.7129,56.5695,56.6555,151338.0
2023-12-04 11:00:00,59.28,59.28,59.15,59.21,90118.0,56.6651,56.6651,56.5408,56.5982,90118.0
2023-12-04 11:05:00,59.22,59.23,59.09,59.13,84880.0,56.6077,56.6173,56.4835,56.5217,84880.0
2023-12-04 11:10:00,59.13,59.39,59.13,59.38,115632.0,56.5217,56.7702,56.5217,56.7607,115632.0
2023-12-04 11:15:00,59.39,59.53,59.37,59.45,51402.0,56.7702,56.904,56.7511,56.8276,51402.0
2023-12-04 11:20:00,59.46,59.5,59.29,59.3,65754.0,56.8371,56.8754,56.6746,56.6842,65754.0
2023-12-04 11:25:00,59.3,59.31,59.27,59.28,52140.0,56.6842,56.6938,56.6555,56.6651,52140.0
2023-12-04 11:30:00,59.27,59.33,59.17,59.18,128051.0,56.6555,56.7129,56.5599,56.5695,128051.0
2023-12-04 11:35:00,59.18,59.21,59.13,59.21,68761.0,56.5695,56.5982,56.5217,56.5982,68761.0
2023-12-04 11:40:00,59.21,59.29,59.2,59.26,85873.0,56.5982,56.6746,56.5886,56.646,85873.0
2023-12-04 11:45:00,59.26,59.32,59.24,59.3,84784.0,56.646,56.7033,56.6268,56.6842,84784.0
2023-12-04 11:50:00,59.31,59.45,59.31,59.44,54700.0,56.6938,56.8276,56.6938,56.818,54700.0
2023-12-04 11:55:00,59.44,59.45,59.33,59.37,35418.0,56.818,56.8276,56.7129,56.7511,35418.0
2023-12-04 12:00:00,59.38,59.38,59.31,59.37,28212.0,56.7607,56.7607,56.6938,56.7511,28212.0
2023-12-04 12:05:00,59.37,59.4,59.31,59.4,47777.0,56.7511,56.7798,56.6938,56.7798,47777.0
2023-12-04 12:10:00,59.4,59.43,59.32,59.35,58279.0,56.7798,56.8085,56.7033,56.732,58279.0
2023-12-04 12:15:00,59.35,59.37,59.3,59.33,51267.0,56.732,56.7511,56.6842,56.7129,51267.0
2023-12-04 12:20:00,59.33,59.35,59.24,59.25,35136.0,56.7129,56.732,56.6268,56.6364,35136.0
2023-12-04 12:25:00,59.25,59.26,59.2,59.23,42228.0,56.6364,56.646,56.5886,56.6173,42228.0
2023-12-04 12:30:00,59.23,59.28,59.21,59.27,40166.0,56.6173,56.6651,56.5982,56.6555,40166.0
2023-12-04 12:35:00,59.27,59.27,59.11,59.16,52693.0,56.6555,56.6555,56.5026,56.5504,52693.0
2023-12-04 12:40:00,59.17,59.24,59.13,59.23,70200.0,56.5599,56.6268,56.5217,56.6173,70200.0
2023-12-04 12:45:00,59.25,59.31,59.22,59.27,29676.0,56.6364,56.6938,56.6077,56.6555,29676.0
2023-12-04 12:50:00,59.28,59.35,59.26,59.31,46367.0,56.6651,56.732,56.646,56.6938,46367.0
2023-12-04 12:55:00,59.31,59.34,59.26,59.32,24135.0,56.6938,56.7224,56.646,56.7033,24135.0
2023-12-04 13:00:00,59.32,59.33,59.25,59.27,25422.0,56.7033,56.7129,56.6364,56.6555,25422.0
2023-12-04 13:05:00,59.28,59.29,59.19,59.2,28672.0,56.6651,56.6746,56.579,56.5886,28672.0
2023-12-04 13:10:00,59.2,59.24,59.15,59.24,33367.0,56.5886,56.6268,56.5408,56.6268,33367.0
2023-12-04 13:15:00,59.23,59.27,59.21,59.26,31518.0,56.6173,56.6555,56.5982,56.646,31518.0
2023-12-04 13:20:00,59.26,59.31,59.25,59.3,38520.0,56.646,56.6938,56.6364,56.6842,38520.0
2023-12-04 13:25:00,59.31,59.33,59.24,59.26,33888.0,56.6938,56.7129,56.6268,56.646,33888.0
2023-12-04 13:30:00,59.26,59.27,59.21,59.21,53238.0,56.646,56.6555,56.5982,56.5982,53238.0
2023-12-04 13:35:00,59.22,59.22,59.15,59.2,86780.0,56.6077,56.6077,56.5408,56.5886,86780.0
2023-12-04 13:40:00,59.2,59.23,59.17,59.2,57417.0,56.5886,56.6173,56.5599,56.5886,57417.0
2023-12-04 13:45:00,59.2,59.3,59.19,59.25,35268.0,56.5886,56.6842,56.579,56.6364,35268.0
2023-12-04 13:50:00,59.25,59.25,59.2,59.21,38375.0,56.6364,56.6364,56.5886,56.5982,38375.0
2023-12-04 13:55:00,59.21,59.23,59.14,59.19,125829.0,56.5982,56.6173,56.5312,56.579,125829.0
2023-12-04 14:00:00,59.19,59.33,59.19,59.26,87038.0,56.579,56.7129,56.579,56.646,87038.0
2023-12-04 14:05:00,59.26,59.38,59.26,59.36,55479.0,56.646,56.7607,56.646,56.7415,55479.0
2023-12-04 14:10:00,59.37,59.4,59.31,59.31,50929.0,56.7511,56.7798,56.6938,56.6938,50929.0
2023-12-04 14:15:00,59.31,59.34,59.17,59.19,64731.0,56.6938,56.7224,56.5599,56.579,64731.0
2023-12-04 14:20:00,59.18,59.2,59.12,59.14,30000.0,56.5695,56.5886,56.5121,56.5312,30000.0
2023-12-04 14:25:00,59.14,59.17,59.13,59.16,65100.0,56.5312,56.5599,56.5217,56.5504,65100.0
2023-12-04 14:30:00,59.16,59.18,59.08,59.11,107781.0,56.5504,56.5695,56.4739,56.5026,107781.0
2023-12-04 14:35:00,59.11,59.11,59.03,59.05,77527.0,56.5026,56.5026,56.4261,56.4452,77527.0
2023-12-04 14:40:00,59.05,59.09,59.03,59.08,96206.0,56.4452,56.4835,56.4261,56.4739,96206.0
2023-12-04 14:45:00,59.08,59.08,58.97,58.97,108222.0,56.4739,56.4739,56.3687,56.3687,108222.0
2023-12-04 14:50:00,58.96,59.01,58.94,58.95,76292.0,56.3592,56.407,56.3401,56.3496,76292.0
2023-12-04 14:55:00,58.95,58.97,58.89,58.9,97353.0,56.3496,56.3687,56.2923,56.3018,97353.0
2023-12-04 15:00:00,58.9,59.04,58.9,59.02,97359.0,56.3018,56.4357,56.3018,56.4165,97359.0
2023-12-04 15:05:00,59.01,59.01,58.91,58.95,90360.0,56.407,56.407,56.3114,56.3496,90360.0
2023-12-04 15:10:00,58.94,59.02,58.93,58.95,99067.0,56.3401,56.4165,56.3305,56.3496,99067.0
2023-12-04 15:15:00,58.96,58.96,58.88,58.9,107352.0,56.3592,56.3592,56.2827,56.3018,107352.0
2023-12-04 15:20:00,58.9,58.91,58.78,58.79,113245.0,56.3018,56.3114,56.1871,56.1967,113245.0
2023-12-04 15:25:00,58.78,58.83,58.74,58.78,105163.0,56.1871,56.2349,56.1489,56.1871,105163.0
2023-12-04 15:30:00,58.78,58.8,58.71,58.74,121888.0,56.1871,56.2062,56.1202,56.1489,121888.0
2023-12-04 15:35:00,58.73,58.79,58.68,58.76,142717.0,56.1393,56.1967,56.0915,56.168,142717.0
2023-12-04 15:40:00,58.77,58.83,58.75,58.78,172820.0,56.1776,56.2349,56.1585,56.1871,172820.0
2023-12-04 15:45:00,58.77,58.82,58.72,58.76,121021.0,56.1776,56.2254,56.1298,56.168,121021.0
2023-12-04 15:50:00,58.77,58.84,58.72,58.74,251324.0,56.1776,56.2445,56.1298,56.1489,251324.0
2023-12-04 15:55:00,58.74,58.79,58.65,58.66,694927.0,56.1489,56.1967,56.0629,56.0724,694927.0
2023-12-05 09:30:00,58.68,58.86,58.56,58.68,186921.0,56.0915,56.2636,55.9768,56.0915,186921.0
2023-12-05 09:35:00,58.68,58.75,58.4,58.42,73181.0,56.0915,56.1585,55.8239,55.843,73181.0
2023-12-05 09:40:00,58.42,58.42,58.01,58.03,58558.0,55.843,55.843,55.4511,55.4702,58558.0
2023-12-05 09:45:00,58.04,58.46,58.04,58.43,71678.0,55.4798,55.8812,55.4798,55.8526,71678.0
2023-12-05 09:50:00,58.42,58.6,58.33,58.51,62695.0,55.843,56.0151,55.757,55.929,62695.0
2023-12-05 09:55:00,58.5,58.5,58.21,58.29,44522.0,55.9195,55.9195,55.6423,55.7187,44522.0
2023-12-05 10:00:00,58.3,58.48,58.28,58.41,81095.0,55.7283,55.9004,55.7092,55.8335,81095.0
2023-12-05 10:05:00,58.39,58.39,58.13,58.25,47028.0,55.8143,55.8143,55.5658,55.6805,47028.0
2023-12-05 10:10:00,58.26,58.37,58.21,58.26,37559.0,55.6901,55.7952,55.6423,55.6901,37559.0
2023-12-05 10:15:00,58.24,58.25,58.09,58.14,130378.0,55.6709,55.6805,55.5276,55.5754,130378.0
2023-12-05 10:20:00,58.14,58.15,58.0,58.04,52382.0,55.5754,55.5849,55.4415,55.4798,52382.0
2023-12-05 10:25:00,58.04,58.12,57.95,58.12,87531.0,55.4798,55.5562,55.3937,55.5562,87531.0
2023-12-05 10:30:00,58.12,58.19,57.94,57.98,74622.0,55.5562,55.6232,55.3842,55.4224,74622.0
2023-12-05 10:35:00,57.98,58.04,57.87,57.96,92109.0,55.4224,55.4798,55.3173,55.4033,92109.0
2023-12-05 10:40:00,57.96,58.11,57.88,58.09,67335.0,55.4033,55.5467,55.3268,55.5276,67335.0
2023-12-05 10:45:00,58.09,58.15,58.01,58.11,55498.0,55.5276,55.5849,55.4511,55.5467,55498.0
2023-12-05 10:50:00,58.1,58.17,58.06,58.1,112466.0,55.5371,55.604,55.4989,55.5371,112466.0
2023-12-05 10:55:00,58.1,58.17,58.05,58.15,95700.0,55.5371,55.604,55.4893,55.5849,95700.0
2023-12-05 11:00:00,58.16,58.21,58.07,58.2,60848.0,55.5945,55.6423,55.5084,55.6327,60848.0
2023-12-05 11:05:00,58.21,58.25,58.17,58.23,47574.0,55.6423,55.6805,55.604,55.6614,47574.0
2023-12-05 11:10:00,58.22,58.26,58.09,58.19,89626.0,55.6518,55.6901,55.5276,55.6232,89626.0
2023-12-05 11:15:00,58.19,58.29,58.15,58.18,64013.0,55.6232,55.7187,55.5849,55.6136,64013.0
2023-12-05 11:20:00,58.19,58.22,58.12,58.22,83140.0,55.6232,55.6518,55.5562,55.6518,83140.0
2023-12-05 11:25:00,58.21,58.28,58.17,58.17,114640.0,55.6423,55.7092,55.604,55.604,114640.0
2023-12-05 11:30:00,58.18,58.26,58.16,58.17,85828.0,55.6136,55.6901,55.5945,55.604,85828.0
2023-12-05 11:35:00,58.17,58.3,58.16,58.29,59773.0,55.604,55.7283,55.5945,55.7187,59773.0
2023-12-05 11:40:00,58.29,58.3,58.18,58.23,87203.0,55.7187,55.7283,55.6136,55.6614,87203.0
2023-12-05 11:45:00,58.23,58.3,58.17,58.26,82770.0,55.6614,55.7283,55.604,55.6901,82770.0
2023-12-05 11:50:00,58.26,58.33,58.24,58.29,77983.0,55.6901,55.757,55.6709,55.7187,77983.0
2023-12-05 11:55:00,58.29,58.42,58.29,58.32,64450.0,55.7187,55.843,55.7187,55.7474,64450.0
2023-12-05 12:00:00,58.32,58.32,58.17,58.2,65795.0,55.7474,55.7474,55.604,55.6327,65795.0
2023-12-05 12:05:00,58.2,58.34,58.19,58.32,71125.0,55.6327,55.7665,55.6232,55.7474,71125.0
2023-12-05 12:10:00,58.33,58.37,58.25,58.34,45592.0,55.757,55.7952,55.6805,55.7665,45592.0
2023-12-05 12:15:00,58.34,58.44,58.31,58.43,81095.0,55.7665,55.8621,55.7379,55.8526,81095.0
2023-12-05 12:20:00,58.43,58.47,58.39,58.43,77612.0,55.8526,55.8908,55.8143,55.8526,77612.0
2023-12-05 12:25:00,58.43,58.49,58.41,58.48,62164.0,55.8526,55.9099,55.8335,55.9004,62164.0
2023-12-05 12:30:00,58.48,58.5,58.39,58.43,109351.0,55.9004,55.9195,55.8143,55.8526,109351.0
2023-12-05 12:35:00,58.44,58.5,58.42,58.45,43250.0,55.8621,55.9195,55.843,55.8717,43250.0
2023-12-05 12:40:00,58.46,58.49,58.41,58.49,62073.0,55.8812,55.9099,55.8335,55.9099,62073.0
2023-12-05 12:45:00,58.49,58.54,58.42,58.43,72851.0,55.9099,55.9577,55.843,55.8526,72851.0
2023-12-05 12:50:00,58.43,58.43,58.24,58.26,90674.0,55.8526,55.8526,55.6709,55.6901,90674.0
2023-12-05 12:55:00,58.26,58.38,58.2,58.36,101584.0,55.6901,55.8048,55.6327,55.7857,101584.0
2023-12-05 13:00:00,58.37,58.4,58.33,58.36,51916.0,55.7952,55.8239,55.757,55.7857,51916.0
2023-12-05 13:05:00,58.35,58.4,58.29,58.36,177493.0,55.7761,55.8239,55.7187,55.7857,177493.0
2023-12-05 13:10:00,58.36,58.39,58.34,58.37,89403.0,55.7857,55.8143,55.7665,55.7952,89403.0
2023-12-05 13:15:00,58.36,58.39,58.34,58.36,66146.0,55.7857,55.8143,55.7665,55.7857,66146.0
2023-12-05 13:20:00,58.37,58.39,58.34,58.38,45522.0,55.7952,55.8143,55.7665,55.8048,45522.0
2023-12-05 13:25:00,58.38,58.39,58.32,58.37,103417.0,55.8048,55.8143,55.7474,55.7952,103417.0
2023-12-05 13:30:00,58.37,58.38,58.3,58.31,64899.0,55.7952,55.8048,55.7283,55.7379,64899.0
2023-12-05 13:35:00,58.32,58.44,58.31,58.44,78633.0,55.7474,55.8621,55.7379,55.8621,78633.0
2023-12-05 13:40:00,58.44,58.53,58.38,58.53,42473.0,55.8621,55.9482,55.8048,55.9482,42473.0
2023-12-05 13:45:00,58.53,58.63,58.51,58.6,41245.0,55.9482,56.0437,55.929,56.0151,41245.0
2023-12-05 13:50:00,58.59,58.61,58.55,58.6,45888.0,56.0055,56.0246,55.9673,56.0151,45888.0
2023-12-05 13:55:00,58.61,58.62,58.37,58.39,62023.0,56.0246,56.0342,55.7952,55.8143,62023.0
2023-12-05 14:00:00,58.39,58.39,58.33,58.39,95394.0,55.8143,55.8143,55.757,55.8143,95394.0
2023-12-05 14:05:00,58.38,58.39,58.33,58.35,160836.0,55.8048,55.8143,55.757,55.7761,160836.0
2023-12-05 14:10:00,58.35,58.38,58.33,58.36,43658.0,55.7761,55.8048,55.757,55.7857,43658.0
2023-12-05 14:15:00,58.36,58.44,58.34,58.44,151513.0,55.7857,55.8621,55.7665,55.8621,151513.0
2023-12-05 14:20:00,58.43,58.52,58.39,58.5,53233.0,55.8526,55.9386,55.8143,55.9195,53233.0
2023-12-05 14:25:00,58.48,58.5,58.46,58.49,25570.0,55.9004,55.9195,55.8812,55.9099,25570.0
2023-12-05 14:30:00,58.48,58.49,58.41,58.47,45707.0,55.9004,55.9099,55.8335,55.8908,45707.0
2023-12-05 14:35:00,58.47,58.49,58.43,58.46,177485.0,55.8908,55.9099,55.8526,55.8812,177485.0
2023-12-05 14:40:00,58.46,58.5,58.45,58.47,45698.0,55.8812,55.9195,55.8717,55.8908,45698.0
2023-12-05 14:45:00,58.46,58.52,58.45,58.48,59820.0,55.8812,55.9386,55.8717,55.9004,59820.0
2023-12-05 14:50:00,58.48,58.5,58.45,58.49,58644.0,55.9004,55.9195,55.8717,55.9099,58644.0
2023-12-05 14:55:00,58.5,58.55,58.47,58.52,125757.0,55.9195,55.9673,55.8908,55.9386,125757.0
2023-12-05 15:00:00,58.52,58.53,58.41,58.47,140089.0,55.9386,55.9482,55.8335,55.8908,140089.0
2023-12-05 15:05:00,58.47,58.62,58.45,58.59,70663.0,55.8908,56.0342,55.8717,56.0055,70663.0
2023-12-05 15:10:00,58.59,58.6,58.53,58.57,42393.0,56.0055,56.0151,55.9482,55.9864,42393.0
2023-12-05 15:15:00,58.56,58.57,58.46,58.54,80916.0,55.9768,55.9864,55.8812,55.9577,80916.0
2023-12-05 15:20:00,58.54,58.54,58.49,58.53,167206.0,55.9577,55.9577,55.9099,55.9482,167206.0
2023-12-05 15:25:00,58.53,58.54,58.46,58.49,113398.0,55.9482,55.9577,55.8812,55.9099,113398.0
2023-12-05 15:30:00,58.5,58.54,58.45,58.52,154722.0,55.9195,55.9577,55.8717,55.9386,154722.0
2023-12-05 15:35:00,58.52,58.54,58.5,58.51,96335.0,55.9386,55.9577,55.9195,55.929,96335.0
2023-12-05 15:40:00,58.52,58.55,58.46,58.49,227895.0,55.9386,55.9673,55.8812,55.9099,227895.0
2023-12-05 15:45:00,58.49,58.52,58.45,58.47,188303.0,55.9099,55.9386,55.8717,55.8908,188303.0
2023-12-05 15:50:00,58.47,58.49,58.3,58.33,322033.0,55.8908,55.9099,55.7283,55.757,322033.0
2023-12-05 15:55:00,58.33,58.34,58.17,58.23,1071826.0,55.757,55.7665,55.604,55.6614,1071826.0
2023-12-06 09:30:00,58.62,58.98,58.62,58.91,252071.0,56.0342,56.3783,56.0342,56.3114,252071.0
2023-12-06 09:35:00,58.89,59.1,58.71,59.04,90628.0,56.2923,56.493,56.1202,56.4357,90628.0
2023-12-06 09:40:00,59.04,59.14,58.94,58.97,95517.0,56.4357,56.5312,56.3401,56.3687,95517.0
2023-12-06 09:45:00,58.98,59.09,58.88,59.09,70919.0,56.3783,56.4835,56.2827,56.4835,70919.0
2023-12-06 09:50:00,59.07,59.27,59.02,59.24,116070.0,56.4643,56.6555,56.4165,56.6268,116070.0
2023-12-06 09:55:00,59.25,59.31,59.15,59.18,180094.0,56.6364,56.6938,56.5408,56.5695,180094.0
2023-12-06 10:00:00,59.19,59.4,59.19,59.36,271337.0,56.579,56.7798,56.579,56.7415,271337.0
2023-12-06 10:05:00,59.35,59.79,59.35,59.75,224490.0,56.732,57.1526,56.732,57.1143,224490.0
2023-12-06 10:10:00,59.74,59.85,59.61,59.68,178715.0,57.1048,57.2099,56.9805,57.0474,178715.0
2023-12-06 10:15:00,59.66,59.69,59.41,59.5,261623.0,57.0283,57.057,56.7893,56.8754,261623.0
2023-12-06 10:20:00,59.5,59.54,59.23,59.27,350738.0,56.8754,56.9136,56.6173,56.6555,350738.0
2023-12-06 10:25:00,59.27,59.43,59.23,59.34,68686.0,56.6555,56.8085,56.6173,56.7224,68686.0
2023-12-06 10:30:00,59.34,59.48,59.33,59.4,84457.0,56.7224,56.8563,56.7129,56.7798,84457.0
2023-12-06 10:35:00,59.39,59.62,59.38,59.5,66530.0,56.7702,56.9901,56.7607,56.8754,66530.0
2023-12-06 10:40:00,59.5,59.62,59.49,59.5,63596.0,56.8754,56.9901,56.8658,56.8754,63596.0
2023-12-06 10:45:00,59.51,59.63,59.47,59.61,48760.0,56.8849,56.9996,56.8467,56.9805,48760.0
2023-12-06 10:50:00,59.61,59.81,59.6,59.7,136204.0,56.9805,57.1717,56.971,57.0665,136204.0
2023-12-06 10:55:00,59.7,59.78,59.62,59.75,59044.0,57.0665,57.143,56.9901,57.1143,59044.0
2023-12-06 11:00:00,59.75,59.91,59.71,59.88,113112.0,57.1143,57.2673,57.0761,57.2386,113112.0
2023-12-06 11:05:00,59.89,59.9,59.7,59.76,82383.0,57.2482,57.2577,57.0665,57.1239,82383.0
2023-12-06 11:10:00,59.77,59.79,59.71,59.74,37795.0,57.1335,57.1526,57.0761,57.1048,37795.0
2023-12-06 11:15:00,59.73,59.77,59.69,59.77,84876.0,57.0952,57.1335,57.057,57.1335,84876.0
2023-12-06 11:20:00,59.77,59.8,59.7,59.77,60219.0,57.1335,57.1621,57.0665,57.1335,60219.0
2023-12-06 11:25:00,59.77,59.82,59.66,59.68,98917.0,57.1335,57.1813,57.0283,57.0474,98917.0
2023-12-06 11:30:00,59.68,59.7,59.49,59.55,189920.0,57.0474,57.0665,56.8658,56.9232,189920.0
2023-12-06 11:35:00,59.55,59.76,59.54,59.76,89695.0,56.9232,57.1239,56.9136,57.1239,89695.0
2023-12-06 11:40:00,59.75,59.86,59.71,59.74,45264.0,57.1143,57.2195,57.0761,57.1048,45264.0
2023-12-06 11:45:00,59.74,59.83,59.7,59.71,55307.0,57.1048,57.1908,57.0665,57.0761,55307.0
2023-12-06 11:50:00,59.71,59.74,59.68,59.7,60069.0,57.0761,57.1048,57.0474,57.0665,60069.0
2023-12-06 11:55:00,59.7,59.7,59.52,59.58,74213.0,57.0665,57.0665,56.8945,56.9518,74213.0
2023-12-06 12:00:00,59.58,59.69,59.5,59.69,67785.0,56.9518,57.057,56.8754,57.057,67785.0
2023-12-06 12:05:00,59.68,59.8,59.68,59.79,93919.0,57.0474,57.1621,57.0474,57.1526,93919.0
2023-12-06 12:10:00,59.79,59.82,59.72,59.73,53396.0,57.1526,57.1813,57.0857,57.0952,53396.0
2023-12-06 12:15:00,59.71,59.79,59.7,59.72,42766.0,57.0761,57.1526,57.0665,57.0857,42766.0
2023-12-06 12:20:00,59.71,59.78,59.68,59.78,68767.0,57.0761,57.143,57.0474,57.143,68767.0
2023-12-06 12:25:00,59.77,59.84,59.76,59.82,77176.0,57.1335,57.2004,57.1239,57.1813,77176.0
2023-12-06 12:30:00,59.81,59.84,59.77,59.81,65470.0,57.1717,57.2004,57.1335,57.1717,65470.0
2023-12-06 12:35:00,59.82,59.92,59.81,59.88,54149.0,57.1813,57.2768,57.1717,57.2386,54149.0
2023-12-06 12:40:00,59.88,59.91,59.84,59.88,119712.0,57.2386,57.2673,57.2004,57.2386,119712.0
2023-12-06 12:45:00,59.88,59.92,59.84,59.92,54842.0,57.2386,57.2768,57.2004,57.2768,54842.0
2023-12-06 12:50:00,59.93,59.95,59.86,59.94,161486.0,57.2864,57.3055,57.2195,57.296,161486.0
2023-12-06 12:55:00,59.95,59.97,59.87,59.91,56877.0,57.3055,57.3246,57.229,57.2673,56877.0
2023-12-06 13:00:00,59.9,59.91,59.82,59.88,88602.0,57.2577,57.2673,57.1813,57.2386,88602.0
2023-12-06 13:05:00,59.89,59.92,59.85,59.9,46450.0,57.2482,57.2768,57.2099,57.2577,46450.0
2023-12-06 13:10:00,59.9,59.9,59.8,59.84,72072.0,57.2577,57.2577,57.1621,57.2004,72072.0
2023-12-06 13:15:00,59.84,59.92,59.8,59.88,79120.0,57.2004,57.2768,57.1621,57.2386,79120.0
2023-12-06 13:20:00,59.89,59.95,59.85,59.92,58440.0,57.2482,57.3055,57.2099,57.2768,58440.0
2023-12-06 13:25:00,59.92,59.93,59.86,59.87,58062.0,57.2768,57.2864,57.2195,57.229,58062.0
2023-12-06 13:30:00,59.87,59.9,59.8,59.88,63765.0,57.229,57.2577,57.1621,57.2386,63765.0
2023-12-06 13:35:00,59.88,59.98,59.87,59.97,67535.0,57.2386,57.3342,57.229,57.3246,67535.0
2023-12-06 13:40:00,59.96,59.99,59.89,59.95,113369.0,57.3151,57.3438,57.2482,57.3055,113369.0
2023-12-06 13:45:00,59.95,60.03,59.94,59.99,146586.0,57.3055,57.382,57.296,57.3438,146586.0
2023-12-06 13:50:00,59.99,60.04,59.98,60.0,139808.0,57.3438,57.3915,57.3342,57.3533,139808.0
2023-12-06 13:55:00,60.0,60.01,59.9,59.94,66212.0,57.3533,57.3629,57.2577,57.296,66212.0
2023-12-06 14:00:00,59.94,60.01,59.93,59.98,65641.0,57.296,57.3629,57.2864,57.3342,65641.0
2023-12-06 14:05:00,59.98,60.03,59.96,60.0,94480.0,57.3342,57.382,57.3151,57.3533,94480.0
2023-12-06 14:10:00,60.0,60.03,59.95,59.98,98684.0,57.3533,57.382,57.3055,57.3342,98684.0
2023-12-06 14:15:00,59.97,60.02,59.97,60.01,81146.0,57.3246,57.3724,57.3246,57.3629,81146.0
2023-12-06 14:20:00,60.02,60.04,59.95,59.98,181823.0,57.3724,57.3915,57.3055,57.3342,181823.0
2023-12-06 14:25:00,59.97,60.01,59.86,59.99,170390.0,57.3246,57.3629,57.2195,57.3438,170390.0
2023-12-06 14:30:00,59.99,60.0,59.91,59.99,86650.0,57.3438,57.3533,57.2673,57.3438,86650.0
2023-12-06 14:35:00,59.99,60.09,59.97,60.04,73652.0,57.3438,57.4393,57.3246,57.3915,73652.0
2023-12-06 14:40:00,60.04,60.04,59.96,60.0,96814.0,57.3915,57.3915,57.3151,57.3533,96814.0
2023-12-06 14:45:00,59.99,60.02,59.96,60.0,80327.0,57.3438,57.3724,57.3151,57.3533,80327.0
2023-12-06 14:50:00,60.01,60.03,59.97,60.02,93945.0,57.3629,57.382,57.3246,57.3724,93945.0
2023-12-06 14:55:00,60.02,60.02,59.94,60.0,133070.0,57.3724,57.3724,57.296,57.3533,133070.0
2023-12-06 15:00:00,59.99,60.04,59.96,60.04,106603.0,57.3438,57.3915,57.3151,57.3915,106603.0
2023-12-06 15:05:00,60.04,60.06,59.97,59.98,98442.0,57.3915,57.4107,57.3246,57.3342,98442.0
2023-12-06 15:10:00,59.98,59.99,59.91,59.96,116014.0,57.3342,57.3438,57.2673,57.3151,116014.0
2023-12-06 15:15:00,59.95,60.0,59.91,59.96,135851.0,57.3055,57.3533,57.2673,57.3151,135851.0
2023-12-06 15:20:00,59.97,59.97,59.85,59.89,120517.0,57.3246,57.3246,57.2099,57.2482,120517.0
2023-12-06 15:25:00,59.89,60.01,59.89,60.0,89324.0,57.2482,57.3629,57.2482,57.3533,89324.0
2023-12-06 15:30:00,60.0,60.04,59.95,60.01,223507.0,57.3533,57.3915,57.3055,57.3629,223507.0
2023-12-06 15:35:00,60.01,60.05,59.98,60.03,163477.0,57.3629,57.4011,57.3342,57.382,163477.0
2023-12-06 15:40:00,60.03,60.12,59.98,60.11,164154.0,57.382,57.468,57.3342,57.4585,164154.0
2023-12-06 15:45:00,60.11,60.16,60.03,60.15,240466.0,57.4585,57.5063,57.382,57.4967,240466.0
2023-12-06 15:50:00,60.15,60.23,60.12,60.23,387577.0,57.4967,57.5732,57.468,57.5732,387577.0
2023-12-06 15:55:00,60.22,60.26,60.17,60.24,898009.0,57.5636,57.6018,57.5158,57.5827,898009.0
2023-12-07 09:30:00,60.38,60.42,59.44,59.49,299534.0,57.7166,57.7548,56.818,56.8658,299534.0
2023-12-07 09:35:00,59.49,59.86,59.49,59.66,130633.0,56.8658,57.2195,56.8658,57.0283,130633.0
2023-12-07 09:40:00,59.67,59.98,59.65,59.87,99995.0,57.0379,57.3342,57.0188,57.229,99995.0
2023-12-07 09:45:00,59.87,60.04,59.81,59.98,282888.0,57.229,57.3915,57.1717,57.3342,282888.0
2023-12-07 09:50:00,59.99,60.12,59.91,59.96,97781.0,57.3438,57.468,57.2673,57.3151,97781.0
2023-12-07 09:55:00,59.96,60.03,59.9,60.0,59309.0,57.3151,57.382,57.2577,57.3533,59309.0
2023-12-07 10:00:00,60.0,60.13,59.95,60.09,126808.0,57.3533,57.4776,57.3055,57.4393,126808.0
2023-12-07 10:05:00,60.1,60.18,59.97,59.98,145673.0,57.4489,57.5254,57.3246,57.3342,145673.0
2023-12-07 10:10:00,59.98,60.1,59.96,60.03,145587.0,57.3342,57.4489,57.3151,57.382,145587.0
2023-12-07 10:15:00,60.04,60.21,60.03,60.09,142836.0,57.3915,57.5541,57.382,57.4393,142836.0
2023-12-07 10:20:00,60.1,60.15,60.04,60.1,81066.0,57.4489,57.4967,57.3915,57.4489,81066.0
2023-12-07 10:25:00,60.11,60.2,60.1,60.2,50810.0,57.4585,57.5445,57.4489,57.5445,50810.0
2023-12-07 10:30:00,60.21,60.22,60.13,60.14,84108.0,57.5541,57.5636,57.4776,57.4871,84108.0
2023-12-07 10:35:00,60.14,60.28,60.13,60.23,69006.0,57.4871,57.621,57.4776,57.5732,69006.0
2023-12-07 10:40:00,60.23,60.26,60.19,60.23,47220.0,57.5732,57.6018,57.5349,57.5732,47220.0
2023-12-07 10:45:00,60.23,60.42,60.22,60.42,62574.0,57.5732,57.7548,57.5636,57.7548,62574.0
2023-12-07 10:50:00,60.4,60.44,60.34,60.39,93598.0,57.7357,57.7739,57.6783,57.7261,93598.0
2023-12-07 10:55:00,60.39,60.49,60.36,60.49,63514.0,57.7261,57.8217,57.6974,57.8217,63514.0
2023-12-07 11:00:00,60.49,60.54,60.38,60.5,68409.0,57.8217,57.8695,57.7166,57.8313,68409.0
2023-12-07 11:05:00,60.5,60.51,60.35,60.35,63109.0,57.8313,57.8408,57.6879,57.6879,63109.0
2023-12-07 11:10:00,60.35,60.35,60.17,60.27,54677.0,57.6879,57.6879,57.5158,57.6114,54677.0
2023-12-07 11:15:00,60.27,60.29,60.16,60.2,78632.0,57.6114,57.6305,57.5063,57.5445,78632.0
2023-12-07 11:20:00,60.21,60.34,60.15,60.33,83085.0,57.5541,57.6783,57.4967,57.6688,83085.0
2023-12-07 11:25:00,60.33,60.37,60.26,60.27,71659.0,57.6688,57.707,57.6018,57.6114,71659.0
2023-12-07 11:30:00,60.26,60.29,60.09,60.14,215653.0,57.6018,57.6305,57.4393,57.4871,215653.0
2023-12-07 11:35:00,60.13,60.23,60.13,60.23,61685.0,57.4776,57.5732,57.4776,57.5732,61685.0
2023-12-07 11:40:00,60.23,60.26,60.18,60.24,81250.0,57.5732,57.6018,57.5254,57.5827,81250.0
2023-12-07 11:45:00,60.23,60.28,60.2,60.21,35137.0,57.5732,57.621,57.5445,57.5541,35137.0
2023-12-07 11:50:00,60.21,60.22,60.1,60.17,60560.0,57.5541,57.5636,57.4489,57.5158,60560.0
2023-12-07 11:55:00,60.17,60.18,60.03,60.04,86537.0,57.5158,57.5254,57.382,57.3915,86537.0
2023-12-07 12:00:00,60.04,60.17,60.03,60.12,182800.0,57.3915,57.5158,57.382,57.468,182800.0
2023-12-07 12:05:00,60.1,60.16,60.07,60.11,79740.0,57.4489,57.5063,57.4202,57.4585,79740.0
2023-12-07 12:10:00,60.12,60.16,60.1,60.12,53538.0,57.468,57.5063,57.4489,57.468,53538.0
2023-12-07 12:15:00,60.12,60.23,60.11,60.21,55063.0,57.468,57.5732,57.4585,57.5541,55063.0
2023-12-07 12:20:00,60.2,60.23,60.04,60.06,155106.0,57.5445,57.5732,57.3915,57.4107,155106.0
2023-12-07 12:25:00,60.05,60.14,60.01,60.14,88268.0,57.4011,57.4871,57.3629,57.4871,88268.0
2023-12-07 12:30:00,60.14,60.33,60.13,60.33,124852.0,57.4871,57.6688,57.4776,57.6688,124852.0
2023-12-07 12:35:00,60.33,60.37,60.27,60.3,47854.0,57.6688,57.707,57.6114,57.6401,47854.0
2023-12-07 12:40:00,60.29,60.29,60.22,60.26,37153.0,57.6305,57.6305,57.5636,57.6018,37153.0
2023-12-07 12:45:00,60.27,60.35,60.26,60.3,65835.0,57.6114,57.6879,57.6018,57.6401,65835.0
2023-12-07 12:50:00,60.31,60.35,60.25,60.28,71696.0,57.6496,57.6879,57.5923,57.621,71696.0
2023-12-07 12:55:00,60.27,60.34,60.23,60.25,44673.0,57.6114,57.6783,57.5732,57.5923,44673.0
2023-12-07 13:00:00,60.24,60.31,60.2,60.23,105127.0,57.5827,57.6496,57.5445,57.5732,105127.0
2023-12-07 13:05:00,60.22,60.26,60.21,60.23,50329.0,57.5636,57.6018,57.5541,57.5732,50329.0
2023-12-07 13:10:00,60.23,60.28,60.22,60.28,60215.0,57.5732,57.621,57.5636,57.621,60215.0
2023-12-07 13:15:00,60.28,60.31,60.2,60.3,121172.0,57.621,57.6496,57.5445,57.6401,121172.0
2023-12-07 13:20:00,60.3,60.3,60.24,60.25,53601.0,57.6401,57.6401,57.5827,57.5923,53601.0
2023-12-07 13:25:00,60.27,60.31,60.24,60.28,73224.0,57.6114,57.6496,57.5827,57.621,73224.0
2023-12-07 13:30:00,60.28,60.38,60.27,60.38,63301.0,57.621,57.7166,57.6114,57.7166,63301.0
2023-12-07 13:35:00,60.38,60.41,60.36,60.41,51543.0,57.7166,57.7452,57.6974,57.7452,51543.0
2023-12-07 13:40:00,60.41,60.49,60.4,60.47,100430.0,57.7452,57.8217,57.7357,57.8026,100430.0
2023-12-07 13:45:00,60.48,60.56,60.47,60.53,121036.0,57.8121,57.8886,57.8026,57.8599,121036.0
2023-12-07 13:50:00,60.52,60.55,60.42,60.43,69761.0,57.8504,57.8791,57.7548,57.7643,69761.0
2023-12-07 13:55:00,60.42,60.42,60.32,60.35,51010.0,57.7548,57.7548,57.6592,57.6879,51010.0
2023-12-07 14:00:00,60.34,60.38,60.29,60.35,43790.0,57.6783,57.7166,57.6305,57.6879,43790.0
2023-12-07 14:05:00,60.34,60.45,60.33,60.41,64720.0,57.6783,57.7835,57.6688,57.7452,64720.0
2023-12-07 14:10:00,60.4,60.43,60.34,60.43,109552.0,57.7357,57.7643,57.6783,57.7643,109552.0
2023-12-07 14:15:00,60.43,60.51,60.4,60.51,81253.0,57.7643,57.8408,57.7357,57.8408,81253.0
2023-12-07 14:20:00,60.51,60.53,60.39,60.41,57850.0,57.8408,57.8599,57.7261,57.7452,57850.0
2023-12-07 14:25:00,60.41,60.41,60.33,60.38,89871.0,57.7452,57.7452,57.6688,57.7166,89871.0
2023-12-07 14:30:00,60.37,60.37,60.28,60.28,59327.0,57.707,57.707,57.621,57.621,59327.0
2023-12-07 14:35:00,60.28,60.32,60.23,60.25,40256.0,57.621,57.6592,57.5732,57.5923,40256.0
2023-12-07 14:40:00,60.25,60.26,60.19,60.21,62503.0,57.5923,57.6018,57.5349,57.5541,62503.0
2023-12-07 14:45:00,60.21,60.29,60.19,60.28,62777.0,57.5541,57.6305,57.5349,57.621,62777.0
2023-12-07 14:50:00,60.28,60.3,60.07,60.1,173675.0,57.621,57.6401,57.4202,57.4489,173675.0
2023-12-07 14:55:00,60.1,60.16,60.09,60.15,104864.0,57.4489,57.5063,57.4393,57.4967,104864.0
2023-12-07 15:00:00,60.15,60.17,60.06,60.08,95286.0,57.4967,57.5158,57.4107,57.4298,95286.0
2023-12-07 15:05:00,60.08,60.13,60.06,60.11,95654.0,57.4298,57.4776,57.4107,57.4585,95654.0
2023-12-07 15:10:00,60.11,60.13,60.06,60.08,93301.0,57.4585,57.4776,57.4107,57.4298,93301.0
2023-12-07 15:15:00,60.08,60.1,60.01,60.02,83511.0,57.4298,57.4489,57.3629,57.3724,83511.0
2023-12-07 15:20:00,60.02,60.08,59.98,60.04,173828.0,57.3724,57.4298,57.3342,57.3915,173828.0
2023-12-07 15:25:00,60.04,60.09,60.02,60.02,275182.0,57.3915,57.4393,57.3724,57.3724,275182.0
2023-12-07 15:30:00,60.02,60.13,60.02,60.1,138013.0,57.3724,57.4776,57.3724,57.4489,138013.0
2023-12-07 15:35:00,60.1,60.11,60.04,60.1,125020.0,57.4489,57.4585,57.3915,57.4489,125020.0
2023-12-07 15:40:00,60.09,60.17,60.09,60.1,138075.0,57.4393,57.5158,57.4393,57.4489,138075.0
2023-12-07 15:45:00,60.1,60.11,59.87,59.88,306683.0,57.4489,57.4585,57.229,57.2386,306683.0
2023-12-07 15:50:00,59.89,59.9,59.79,59.85,265739.0,57.2482,57.2577,57.1526,57.2099,265739.0
2023-12-07 15:55:00,59.86,59.88,59.82,59.86,609648.0,57.2195,57.2386,57.1813,57.2195,609648.0
2023-12-08 09:30:00,59.57,59.91,59.57,59.73,198386.0,56.9423,57.2673,56.9423,57.0952,198386.0
2023-12-08 09:35:00,59.74,59.82,59.58,59.7,135089.0,57.1048,57.1813,56.9518,57.0665,135089.0
2023-12-08 09:40:00,59.69,59.9,59.68,59.73,71175.0,57.057,57.2577,57.0474,57.0952,71175.0
2023-12-08 09:45:00,59.72,59.73,59.44,59.52,134296.0,57.0857,57.0952,56.818,56.8945,134296.0
2023-12-08 09:50:00,59.52,59.59,59.51,59.58,114037.0,56.8945,56.9614,56.8849,56.9518,114037.0
2023-12-08 09:55:00,59.59,59.62,59.51,59.54,86965.0,56.9614,56.9901,56.8849,56.9136,86965.0
2023-12-08 10:00:00,59.54,59.76,59.54,59.58,122132.0,56.9136,57.1239,56.9136,56.9518,122132.0
2023-12-08 10:05:00,59.57,59.58,59.41,59.46,128539.0,56.9423,56.9518,56.7893,56.8371,128539.0
2023-12-08 10:10:00,59.46,59.65,59.45,59.64,132446.0,56.8371,57.0188,56.8276,57.0092,132446.0
2023-12-08 10:15:00,59.63,59.76,59.48,59.66,163222.0,56.9996,57.1239,56.8563,57.0283,163222.0
2023-12-08 10:20:00,59.64,59.7,59.6,59.66,59193.0,57.0092,57.0665,56.971,57.0283,59193.0
2023-12-08 10:25:00,59.65,59.7,59.6,59.62,41828.0,57.0188,57.0665,56.971,56.9901,41828.0
2023-12-08 10:30:00,59.62,59.68,59.43,59.43,105378.0,56.9901,57.0474,56.8085,56.8085,105378.0
2023-12-08 10:35:00,59.44,59.45,59.14,59.15,113661.0,56.818,56.8276,56.5312,56.5408,113661.0
2023-12-08 10:40:00,59.15,59.37,59.14,59.34,82175.0,56.5408,56.7511,56.5312,56.7224,82175.0
2023-12-08 10:45:00,59.33,59.34,59.1,59.13,90211.0,56.7129,56.7224,56.493,56.5217,90211.0
2023-12-08 10:50:00,59.13,59.31,59.12,59.31,61910.0,56.5217,56.6938,56.5121,56.6938,61910.0
2023-12-08 10:55:00,59.3,59.53,59.27,59.52,33117.0,56.6842,56.904,56.6555,56.8945,33117.0
2023-12-08 11:00:00,59.51,59.65,59.51,59.55,37315.0,56.8849,57.0188,56.8849,56.9232,37315.0
2023-12-08 11:05:00,59.54,59.6,59.46,59.57,124639.0,56.9136,56.971,56.8371,56.9423,124639.0
2023-12-08 11:10:00,59.57,59.59,59.46,59.48,105673.0,56.9423,56.9614,56.8371,56.8563,105673.0
2023-12-08 11:15:00,59.47,59.5,59.26,59.38,106345.0,56.8467,56.8754,56.646,56.7607,106345.0
2023-12-08 11:20:00,59.38,59.45,59.31,59.31,55862.0,56.7607,56.8276,56.6938,56.6938,55862.0
2023-12-08 11:25:00,59.3,59.41,59.27,59.41,61381.0,56.6842,56.7893,56.6555,56.7893,61381.0
2023-12-08 11:30:00,59.42,59.45,59.28,59.32,50619.0,56.7989,56.8276,56.6651,56.7033,50619.0
2023-12-08 11:35:00,59.32,59.37,59.2,59.26,43743.0,56.7033,56.7511,56.5886,56.646,43743.0
2023-12-08 11:40:00,59.24,59.3,59.22,59.29,25292.0,56.6268,56.6842,56.6077,56.6746,25292.0
2023-12-08 11:45:00,59.28,59.3,59.22,59.25,33192.0,56.6651,56.6842,56.6077,56.6364,33192.0
2023-12-08 11:50:00,59.25,59.25,59.15,59.19,63576.0,56.6364,56.6364,56.5408,56.579,63576.0
2023-12-08 11:55:00,59.19,59.26,59.18,59.23,52191.0,56.579,56.646,56.5695,56.6173,52191.0
2023-12-08 12:00:00,59.24,59.29,59.21,59.23,59889.0,56.6268,56.6746,56.5982,56.6173,59889.0
2023-12-08 12:05:00,59.23,59.29,59.2,59.24,39492.0,56.6173,56.6746,56.5886,56.6268,39492.0
2023-12-08 12:10:00,59.25,59.28,59.21,59.24,32864.0,56.6364,56.6651,56.5982,56.6268,32864.0
2023-12-08 12:15:00,59.25,59.28,59.22,59.26,66705.0,56.6364,56.6651,56.6077,56.646,66705.0
2023-12-08 12:20:00,59.26,59.34,59.25,59.31,29081.0,56.646,56.7224,56.6364,56.6938,29081.0
2023-12-08 12:25:00,59.3,59.33,59.27,59.3,36146.0,56.6842,56.7129,56.6555,56.6842,36146.0
2023-12-08 12:30:00,59.31,59.34,59.28,59.34,56886.0,56.6938,56.7224,56.6651,56.7224,56886.0
2023-12-08 12:35:00,59.34,59.37,59.3,59.35,61159.0,56.7224,56.7511,56.6842,56.732,61159.0
2023-12-08 12:40:00,59.36,59.37,59.29,59.3,52644.0,56.7415,56.7511,56.6746,56.6842,52644.0
2023-12-08 12:45:00,59.3,59.33,59.27,59.3,66072.0,56.6842,56.7129,56.6555,56.6842,66072.0
2023-12-08 12:50:00,59.3,59.36,59.27,59.35,31062.0,56.6842,56.7415,56.6555,56.732,31062.0
2023-12-08 12:55:00,59.36,59.41,59.31,59.34,65957.0,56.7415,56.7893,56.6938,56.7224,65957.0
2023-12-08 13:00:00,59.36,59.42,59.35,59.39,33351.0,56.7415,56.7989,56.732,56.7702,33351.0
2023-12-08 13:05:00,59.39,59.39,59.29,59.3,39320.0,56.7702,56.7702,56.6746,56.6842,39320.0
2023-12-08 13:10:00,59.31,59.36,59.29,59.35,38739.0,56.6938,56.7415,56.6746,56.732,38739.0
2023-12-08 13:15:00,59.35,59.36,59.29,59.31,19551.0,56.732,56.7415,56.6746,56.6938,19551.0
2023-12-08 13:20:00,59.3,59.34,59.29,59.31,32572.0,56.6842,56.7224,56.6746,56.6938,32572.0
2023-12-08 13:25:00,59.3,59.35,59.27,59.32,30265.0,56.6842,56.732,56.6555,56.7033,30265.0
2023-12-08 13:30:00,59.33,59.35,59.27,59.29,78139.0,56.7129,56.732,56.6555,56.6746,78139.0
2023-12-08 13:35:00,59.29,59.39,59.27,59.39,48793.0,56.6746,56.7702,56.6555,56.7702,48793.0
2023-12-08 13:40:00,59.38,59.39,59.35,59.36,34908.0,56.7607,56.7702,56.732,56.7415,34908.0
2023-12-08 13:45:00,59.37,59.43,59.31,59.42,63404.0,56.7511,56.8085,56.6938,56.7989,63404.0
2023-12-08 13:50:00,59.42,59.52,59.41,59.48,75104.0,56.7989,56.8945,56.7893,56.8563,75104.0
2023-12-08 13:55:00,59.5,59.51,59.43,59.45,64784.0,56.8754,56.8849,56.8085,56.8276,64784.0
2023-12-08 14:00:00,59.45,59.45,59.38,59.42,39218.0,56.8276,56.8276,56.7607,56.7989,39218.0
2023-12-08 14:05:00,59.42,59.42,59.3,59.32,32377.0,56.7989,56.7989,56.6842,56.7033,32377.0
2023-12-08 14:10:00,59.31,59.32,59.22,59.24,45821.0,56.6938,56.7033,56.6077,56.6268,45821.0
2023-12-08 14:15:00,59.23,59.38,59.23,59.38,35271.0,56.6173,56.7607,56.6173,56.7607,35271.0
2023-12-08 14:20:00,59.38,59.42,59.37,59.38,42674.0,56.7607,56.7989,56.7511,56.7607,42674.0
2023-12-08 14:25:00,59.39,59.4,59.31,59.32,55659.0,56.7702,56.7798,56.6938,56.7033,55659.0
2023-12-08 14:30:00,59.32,59.43,59.32,59.43,60957.0,56.7033,56.8085,56.7033,56.8085,60957.0
2023-12-08 14:35:00,59.44,59.46,59.39,59.41,59744.0,56.818,56.8371,56.7702,56.7893,59744.0
2023-12-08 14:40:00,59.41,59.52,59.4,59.48,43836.0,56.7893,56.8945,56.7798,56.8563,43836.0
2023-12-08 14:45:00,59.47,59.51,59.44,59.51,70585.0,56.8467,56.8849,56.818,56.8849,70585.0
2023-12-08 14:50:00,59.5,59.55,59.48,59.5,49254.0,56.8754,56.9232,56.8563,56.8754,49254.0
2023-12-08 14:55:00,59.49,59.53,59.48,59.5,74969.0,56.8658,56.904,56.8563,56.8754,74969.0
2023-12-08 15:00:00,59.49,59.55,59.48,59.52,78459.0,56.8658,56.9232,56.8563,56.8945,78459.0
2023-12-08 15:05:00,59.51,59.56,59.44,59.55,85166.0,56.8849,56.9327,56.818,56.9232,85166.0
2023-12-08 15:10:00,59.55,59.56,59.47,59.51,53255.0,56.9232,56.9327,56.8467,56.8849,53255.0
2023-12-08 15:15:00,59.51,59.63,59.5,59.62,77991.0,56.8849,56.9996,56.8754,56.9901,77991.0
2023-12-08 15:20:00,59.63,59.64,59.55,59.61,76432.0,56.9996,57.0092,56.9232,56.9805,76432.0
2023-12-08 15:25:00,59.61,59.64,59.57,59.63,56827.0,56.9805,57.0092,56.9423,56.9996,56827.0
2023-12-08 15:30:00,59.63,59.65,59.54,59.58,123987.0,56.9996,57.0188,56.9136,56.9518,123987.0
2023-12-08 15:35:00,59.59,59.75,59.58,59.72,102030.0,56.9614,57.1143,56.9518,57.0857,102030.0
2023-12-08 15:40:00,59.72,59.81,59.7,59.81,171769.0,57.0857,57.1717,57.0665,57.1717,171769.0
2023-12-08 15:45:00,59.8,59.95,59.79,59.81,356881.0,57.1621,57.3055,57.1526,57.1717,356881.0
2023-12-08 15:50:00,59.8,59.91,59.64,59.68,204078.0,57.1621,57.2673,57.0092,57.0474,204078.0
2023-12-08 15:55:00,59.67,59.75,59.61,59.7,610783.0,57.0379,57.1143,56.9805,57.0665,610783.0
2023-12-11 09:30:00,58.53,59.04,58.53,59.02,507225.0,55.9482,56.4357,55.9482,56.4165,507225.0
2023-12-11 09:35:00,59.03,59.53,59.03,59.47,113070.0,56.4261,56.904,56.4261,56.8467,113070.0
2023-12-11 09:40:00,59.51,59.68,59.37,59.4,69844.0,56.8849,57.0474,56.7511,56.7798,69844.0
2023-12-11 09:45:00,59.4,59.43,59.13,59.27,70014.0,56.7798,56.8085,56.5217,56.6555,70014.0
2023-12-11 09:50:00,59.26,59.31,59.06,59.14,86936.0,56.646,56.6938,56.4548,56.5312,86936.0
2023-12-11 09:55:00,59.15,59.15,59.0,59.03,71916.0,56.5408,56.5408,56.3974,56.4261,71916.0
2023-12-11 10:00:00,59.0,59.26,58.98,59.07,82976.0,56.3974,56.646,56.3783,56.4643,82976.0
2023-12-11 10:05:00,59.07,59.27,59.04,59.25,77114.0,56.4643,56.6555,56.4357,56.6364,77114.0
2023-12-11 10:10:00,59.25,59.36,59.22,59.36,88772.0,56.6364,56.7415,56.6077,56.7415,88772.0
2023-12-11 10:15:00,59.36,59.4,59.19,59.27,171878.0,56.7415,56.7798,56.579,56.6555,171878.0
2023-12-11 10:20:00,59.27,59.38,59.27,59.37,106811.0,56.6555,56.7607,56.6555,56.7511,106811.0
2023-12-11 10:25:00,59.37,59.39,59.25,59.32,119237.0,56.7511,56.7702,56.6364,56.7033,119237.0
2023-12-11 10:30:00,59.32,59.36,59.26,59.27,63545.0,56.7033,56.7415,56.646,56.6555,63545.0
2023-12-11 10:35:00,59.27,59.44,59.27,59.44,211717.0,56.6555,56.818,56.6555,56.818,211717.0
2023-12-11 10:40:00,59.44,59.64,59.43,59.5,61202.0,56.818,57.0092,56.8085,56.8754,61202.0
2023-12-11 10:45:00,59.48,59.57,59.41,59.57,41961.0,56.8563,56.9423,56.7893,56.9423,41961.0
2023-12-11 10:50:00,59.56,59.58,59.52,59.55,55514.0,56.9327,56.9518,56.8945,56.9232,55514.0
2023-12-11 10:55:00,59.55,59.75,59.54,59.74,61174.0,56.9232,57.1143,56.9136,57.1048,61174.0
2023-12-11 11:00:00,59.74,59.85,59.73,59.85,60118.0,57.1048,57.2099,57.0952,57.2099,60118.0
2023-12-11 11:05:00,59.85,59.91,59.8,59.87,169861.0,57.2099,57.2673,57.1621,57.229,169861.0
2023-12-11 11:10:00,59.86,59.87,59.78,59.8,59911.0,57.2195,57.229,57.143,57.1621,59911.0
2023-12-11 11:15:00,59.79,59.92,59.76,59.92,36943.0,57.1526,57.2768,57.1239,57.2768,36943.0
2023-12-11 11:20:00,59.92,59.93,59.82,59.83,46749.0,57.2768,57.2864,57.1813,57.1908,46749.0
2023-12-11 11:25:00,59.82,59.92,59.78,59.92,43582.0,57.1813,57.2768,57.143,57.2768,43582.0
2023-12-11 11:30:00,59.92,59.94,59.83,59.88,52532.0,57.2768,57.296,57.1908,57.2386,52532.0
2023-12-11 11:35:00,59.88,59.91,59.81,59.88,238751.0,57.2386,57.2673,57.1717,57.2386,238751.0
2023-12-11 11:40:00,59.88,59.89,59.75,59.8,155187.0,57.2386,57.2482,57.1143,57.1621,155187.0
2023-12-11 11:45:00,59.8,59.8,59.67,59.7,205362.0,57.1621,57.1621,57.0379,57.0665,205362.0
2023-12-11 11:50:00,59.7,59.83,59.68,59.8,136993.0,57.0665,57.1908,57.0474,57.1621,136993.0
2023-12-11 11:55:00,59.8,59.89,59.74,59.89,131358.0,57.1621,57.2482,57.1048,57.2482,131358.0
2023-12-11 12:00:00,59.89,59.89,59.79,59.8,206023.0,57.2482,57.2482,57.1526,57.1621,206023.0
2023-12-11 12:05:00,59.8,59.8,59.67,59.75,37147.0,57.1621,57.1621,57.0379,57.1143,37147.0
2023-12-11 12:10:00,59.74,59.84,59.74,59.77,106928.0,57.1048,57.2004,57.1048,57.1335,106928.0
2023-12-11 12:15:00,59.77,59.84,59.76,59.8,60765.0,57.1335,57.2004,57.1239,57.1621,60765.0
2023-12-11 12:20:00,59.79,59.81,59.73,59.78,78206.0,57.1526,57.1717,57.0952,57.143,78206.0
2023-12-11 12:25:00,59.79,59.79,59.67,59.73,44523.0,57.1526,57.1526,57.0379,57.0952,44523.0
2023-12-11 12:30:00,59.73,59.8,59.71,59.77,99639.0,57.0952,57.1621,57.0761,57.1335,99639.0
2023-12-11 12:35:00,59.77,59.89,59.75,59.88,319294.0,57.1335,57.2482,57.1143,57.2386,319294.0
2023-12-11 12:40:00,59.89,59.89,59.84,59.85,32416.0,57.2482,57.2482,57.2004,57.2099,32416.0
2023-12-11 12:45:00,59.84,59.85,59.76,59.81,80472.0,57.2004,57.2099,57.1239,57.1717,80472.0
2023-12-11 12:50:00,59.81,59.82,59.75,59.8,76183.0,57.1717,57.1813,57.1143,57.1621,76183.0
2023-12-11 12:55:00,59.81,59.82,59.74,59.76,81423.0,57.1717,57.1813,57.1048,57.1239,81423.0
2023-12-11 13:00:00,59.74,59.75,59.64,59.65,62357.0,57.1048,57.1143,57.0092,57.0188,62357.0
2023-12-11 13:05:00,59.65,59.66,59.54,59.55,60667.0,57.0188,57.0283,56.9136,56.9232,60667.0
2023-12-11 13:10:00,59.54,59.58,59.47,59.48,59437.0,56.9136,56.9518,56.8467,56.8563,59437.0
2023-12-11 13:15:00,59.48,59.56,59.46,59.52,49603.0,56.8563,56.9327,56.8371,56.8945,49603.0
2023-12-11 13:20:00,59.52,59.6,59.51,59.59,32012.0,56.8945,56.971,56.8849,56.9614,32012.0
2023-12-11 13:25:00,59.6,59.66,59.56,59.57,46970.0,56.971,57.0283,56.9327,56.9423,46970.0
2023-12-11 13:30:00,59.56,59.57,59.53,59.54,34198.0,56.9327,56.9423,56.904,56.9136,34198.0
2023-12-11 13:35:00,59.55,59.65,59.54,59.65,53044.0,56.9232,57.0188,56.9136,57.0188,53044.0
2023-12-11 13:40:00,59.65,59.71,59.62,59.63,56863.0,57.0188,57.0761,56.9901,56.9996,56863.0
2023-12-11 13:45:00,59.63,59.63,59.55,59.57,43322.0,56.9996,56.9996,56.9232,56.9423,43322.0
2023-12-11 13:50:00,59.58,59.61,59.56,59.57,57506.0,56.9518,56.9805,56.9327,56.9423,57506.0
2023-12-11 13:55:00,59.57,59.65,59.54,59.62,62532.0,56.9423,57.0188,56.9136,56.9901,62532.0
2023-12-11 14:00:00,59.62,59.62,59.44,59.45,34692.0,56.9901,56.9901,56.818,56.8276,34692.0
2023-12-11 14:05:00,59.44,59.53,59.41,59.5,65332.0,56.818,56.904,56.7893,56.8754,65332.0
2023-12-11 14:10:00,59.5,59.63,59.48,59.61,67574.0,56.8754,56.9996,56.8563,56.9805,67574.0
2023-12-11 14:15:00,59.61,59.67,59.6,59.61,78892.0,56.9805,57.0379,56.971,56.9805,78892.0
2023-12-11 14:20:00,59.61,59.67,59.58,59.67,77406.0,56.9805,57.0379,56.9518,57.0379,77406.0
2023-12-11 14:25:00,59.67,59.68,59.51,59.56,84244.0,57.0379,57.0474,56.8849,56.9327,84244.0
2023-12-11 14:30:00,59.56,59.58,59.54,59.55,46867.0,56.9327,56.9518,56.9136,56.9232,46867.0
2023-12-11 14:35:00,59.55,59.59,59.54,59.57,55851.0,56.9232,56.9614,56.9136,56.9423,55851.0
2023-12-11 14:40:00,59.57,59.59,59.53,59.55,63542.0,56.9423,56.9614,56.904,56.9232,63542.0
2023-12-11 14:45:00,59.55,59.57,59.53,59.56,56399.0,56.9232,56.9423,56.904,56.9327,56399.0
2023-12-11 14:50:00,59.57,59.58,59.46,59.47,78296.0,56.9423,56.9518,56.8371,56.8467,78296.0
2023-12-11 14:55:00,59.47,59.56,59.46,59.55,79449.0,56.8467,56.9327,56.8371,56.9232,79449.0
2023-12-11 15:00:00,59.55,59.56,59.49,59.54,60299.0,56.9232,56.9327,56.8658,56.9136,60299.0
2023-12-11 15:05:00,59.54,59.56,59.39,59.4,109348.0,56.9136,56.9327,56.7702,56.7798,109348.0
2023-12-11 15:10:00,59.4,59.41,59.33,59.4,57691.0,56.7798,56.7893,56.7129,56.7798,57691.0
2023-12-11 15:15:00,59.4,59.41,59.37,59.41,43407.0,56.7798,56.7893,56.7511,56.7893,43407.0
2023-12-11 15:20:00,59.41,59.47,59.4,59.45,60082.0,56.7893,56.8467,56.7798,56.8276,60082.0
2023-12-11 15:25:00,59.45,59.47,59.4,59.4,63820.0,56.8276,56.8467,56.7798,56.7798,63820.0
2023-12-11 15:30:00,59.4,59.43,59.34,59.39,82514.0,56.7798,56.8085,56.7224,56.7702,82514.0
2023-12-11 15:35:00,59.39,59.43,59.36,59.39,82708.0,56.7702,56.8085,56.7415,56.7702,82708.0
2023-12-11 15:40:00,59.39,59.46,59.35,59.39,84360.0,56.7702,56.8371,56.732,56.7702,84360.0
2023-12-11 15:45:00,59.4,59.45,59.37,59.38,142372.0,56.7798,56.8276,56.7511,56.7607,142372.0
2023-12-11 15:50:00,59.37,59.51,59.37,59.48,227731.0,56.7511,56.8849,56.7511,56.8563,227731.0
2023-12-11 15:55:00,59.48,59.73,59.48,59.71,502619.0,56.8563,57.0952,56.8563,57.0761,502619.0
2023-12-12 09:30:00,59.66,59.76,58.93,59.02,236087.0,57.0283,57.1239,56.3305,56.4165,236087.0
2023-12-12 09:35:00,59.01,59.02,58.56,58.57,85382.0,56.407,56.4165,55.9768,55.9864,85382.0
2023-12-12 09:40:00,58.57,58.76,58.4,58.41,134275.0,55.9864,56.168,55.8239,55.8335,134275.0
2023-12-12 09:45:00,58.4,58.65,58.35,58.62,113699.0,55.8239,56.0629,55.7761,56.0342,113699.0
2023-12-12 09:50:00,58.61,58.64,58.22,58.26,319367.0,56.0246,56.0533,55.6518,55.6901,319367.0
2023-12-12 09:55:00,58.25,58.25,58.08,58.12,112627.0,55.6805,55.6805,55.518,55.5562,112627.0
2023-12-12 10:00:00,58.12,58.34,58.08,58.26,198255.0,55.5562,55.7665,55.518,55.6901,198255.0
2023-12-12 10:05:00,58.26,58.45,58.24,58.43,102795.0,55.6901,55.8717,55.6709,55.8526,102795.0
2023-12-12 10:10:00,58.42,58.43,58.23,58.42,111691.0,55.843,55.8526,55.6614,55.843,111691.0
2023-12-12 10:15:00,58.43,58.49,58.32,58.35,106029.0,55.8526,55.9099,55.7474,55.7761,106029.0
2023-12-12 10:20:00,58.35,58.67,58.33,58.66,74059.0,55.7761,56.082,55.757,56.0724,74059.0
2023-12-12 10:25:00,58.66,58.68,58.52,58.53,60640.0,56.0724,56.0915,55.9386,55.9482,60640.0
2023-12-12 10:30:00,58.53,58.6,58.5,58.55,71106.0,55.9482,56.0151,55.9195,55.9673,71106.0
2023-12-12 10:35:00,58.55,58.56,58.23,58.27,138660.0,55.9673,55.9768,55.6614,55.6996,138660.0
2023-12-12 10:40:00,58.27,58.6,58.24,58.58,90173.0,55.6996,56.0151,55.6709,55.996,90173.0
2023-12-12 10:45:00,58.57,58.65,58.54,58.63,42557.0,55.9864,56.0629,55.9577,56.0437,42557.0
2023-12-12 10:50:00,58.63,58.64,58.52,58.53,60156.0,56.0437,56.0533,55.9386,55.9482,60156.0
2023-12-12 10:55:00,58.52,58.63,58.52,58.6,66414.0,55.9386,56.0437,55.9386,56.0151,66414.0
2023-12-12 11:00:00,58.6,58.71,58.59,58.71,42977.0,56.0151,56.1202,56.0055,56.1202,42977.0
2023-12-12 11:05:00,58.71,58.76,58.61,58.69,58132.0,56.1202,56.168,56.0246,56.1011,58132.0
2023-12-12 11:10:00,58.7,58.73,58.64,58.73,53950.0,56.1107,56.1393,56.0533,56.1393,53950.0
2023-12-12 11:15:00,58.73,58.8,58.7,58.78,85614.0,56.1393,56.2062,56.1107,56.1871,85614.0
2023-12-12 11:20:00,58.77,58.85,58.76,58.85,49961.0,56.1776,56.254,56.168,56.254,49961.0
2023-12-12 11:25:00,58.84,58.85,58.76,58.77,135174.0,56.2445,56.254,56.168,56.1776,135174.0
2023-12-12 11:30:00,58.78,58.84,58.65,58.76,66557.0,56.1871,56.2445,56.0629,56.168,66557.0
2023-12-12 11:35:00,58.76,58.79,58.73,58.77,30533.0,56.168,56.1967,56.1393,56.1776,30533.0
2023-12-12 11:40:00,58.77,58.79,58.69,58.71,39624.0,56.1776,56.1967,56.1011,56.1202,39624.0
2023-12-12 11:45:00,58.7,58.73,58.63,58.72,32594.0,56.1107,56.1393,56.0437,56.1298,32594.0
2023-12-12 11:50:00,58.73,58.79,58.71,58.72,36767.0,56.1393,56.1967,56.1202,56.1298,36767.0
2023-12-12 11:55:00,58.72,58.75,58.65,58.73,29489.0,56.1298,56.1585,56.0629,56.1393,29489.0
2023-12-12 12:00:00,58.73,58.74,58.66,58.71,39482.0,56.1393,56.1489,56.0724,56.1202,39482.0
2023-12-12 12:05:00,58.71,58.77,58.68,58.77,41512.0,56.1202,56.1776,56.0915,56.1776,41512.0
2023-12-12 12:10:00,58.77,58.87,58.75,58.87,42060.0,56.1776,56.2732,56.1585,56.2732,42060.0
2023-12-12 12:15:00,58.86,58.93,58.85,58.93,34311.0,56.2636,56.3305,56.254,56.3305,34311.0
2023-12-12 12:20:00,58.92,59.07,58.92,59.05,72534.0,56.321,56.4643,56.321,56.4452,72534.0
2023-12-12 12:25:00,59.05,59.12,59.03,59.05,91558.0,56.4452,56.5121,56.4261,56.4452,91558.0
2023-12-12 12:30:00,59.06,59.1,59.03,59.04,90694.0,56.4548,56.493,56.4261,56.4357,90694.0
2023-12-12 12:35:00,59.03,59.06,58.98,59.0,47293.0,56.4261,56.4548,56.3783,56.3974,47293.0
2023-12-12 12:40:00,59.01,59.07,59.0,59.04,32273.0,56.407,56.4643,56.3974,56.4357,32273.0
2023-12-12 12:45:00,59.04,59.11,59.04,59.1,52164.0,56.4357,56.5026,56.4357,56.493,52164.0
2023-12-12 12:50:00,59.1,59.12,59.08,59.1,34260.0,56.493,56.5121,56.4739,56.493,34260.0
2023-12-12 12:55:00,59.1,59.16,59.07,59.15,59301.0,56.493,56.5504,56.4643,56.5408,59301.0
2023-12-12 13:00:00,59.16,59.3,59.15,59.29,59873.0,56.5504,56.6842,56.5408,56.6746,59873.0
2023-12-12 13:05:00,59.29,59.38,59.28,59.37,63109.0,56.6746,56.7607,56.6651,56.7511,63109.0
2023-12-12 13:10:00,59.38,59.4,59.3,59.31,61563.0,56.7607,56.7798,56.6842,56.6938,61563.0
2023-12-12 13:15:00,59.32,59.39,59.31,59.37,57418.0,56.7033,56.7702,56.6938,56.7511,57418.0
2023-12-12 13:20:00,59.37,59.37,59.3,59.3,50723.0,56.7511,56.7511,56.6842,56.6842,50723.0
2023-12-12 13:25:00,59.31,59.33,59.24,59.28,58354.0,56.6938,56.7129,56.6268,56.6651,58354.0
2023-12-12 13:30:00,59.29,59.31,59.26,59.3,58943.0,56.6746,56.6938,56.646,56.6842,58943.0
2023-12-12 13:35:00,59.31,59.39,59.3,59.36,72534.0,56.6938,56.7702,56.6842,56.7415,72534.0
2023-12-12 13:40:00,59.35,59.38,59.33,59.35,41026.0,56.732,56.7607,56.7129,56.732,41026.0
2023-12-12 13:45:00,59.35,59.36,59.27,59.27,62878.0,56.732,56.7415,56.6555,56.6555,62878.0
2023-12-12 13:50:00,59.27,59.27,59.22,59.24,38808.0,56.6555,56.6555,56.6077,56.6268,38808.0
2023-12-12 13:55:00,59.23,59.3,59.22,59.27,55373.0,56.6173,56.6842,56.6077,56.6555,55373.0
2023-12-12 14:00:00,59.27,59.27,59.19,59.25,108838.0,56.6555,56.6555,56.579,56.6364,108838.0
2023-12-12 14:05:00,59.24,59.27,59.2,59.27,40465.0,56.6268,56.6555,56.5886,56.6555,40465.0
2023-12-12 14:10:00,59.26,59.38,59.26,59.36,40608.0,56.646,56.7607,56.646,56.7415,40608.0
2023-12-12 14:15:00,59.36,59.4,59.34,59.35,55689.0,56.7415,56.7798,56.7224,56.732,55689.0
2023-12-12 14:20:00,59.36,59.42,59.35,59.41,44377.0,56.7415,56.7989,56.732,56.7893,44377.0
2023-12-12 14:25:00,59.42,59.44,59.35,59.36,47554.0,56.7989,56.818,56.732,56.7415,47554.0
2023-12-12 14:30:00,59.35,59.39,59.31,59.32,40850.0,56.732,56.7702,56.6938,56.7033,40850.0
2023-12-12 14:35:00,59.32,59.34,59.28,59.32,45509.0,56.7033,56.7224,56.6651,56.7033,45509.0
2023-12-12 14:40:00,59.33,59.34,59.24,59.27,98844.0,56.7129,56.7224,56.6268,56.6555,98844.0
2023-12-12 14:45:00,59.28,59.31,59.24,59.24,52668.0,56.6651,56.6938,56.6268,56.6268,52668.0
2023-12-12 14:50:00,59.23,59.26,59.2,59.23,47159.0,56.6173,56.646,56.5886,56.6173,47159.0
2023-12-12 14:55:00,59.23,59.27,59.2,59.23,73523.0,56.6173,56.6555,56.5886,56.6173,73523.0
2023-12-12 15:00:00,59.23,59.31,59.18,59.31,79263.0,56.6173,56.6938,56.5695,56.6938,79263.0
2023-12-12 15:05:00,59.3,59.36,59.29,59.35,63895.0,56.6842,56.7415,56.6746,56.732,63895.0
2023-12-12 15:10:00,59.35,59.39,59.32,59.35,51908.0,56.732,56.7702,56.7033,56.732,51908.0
2023-12-12 15:15:00,59.35,59.39,59.31,59.33,55084.0,56.732,56.7702,56.6938,56.7129,55084.0
2023-12-12 15:20:00,59.33,59.45,59.33,59.44,82711.0,56.7129,56.8276,56.7129,56.818,82711.0
2023-12-12 15:25:00,59.44,59.45,59.4,59.44,61599.0,56.818,56.8276,56.7798,56.818,61599.0
2023-12-12 15:30:00,59.44,59.5,59.43,59.45,78744.0,56.818,56.8754,56.8085,56.8276,78744.0
2023-12-12 15:35:00,59.45,59.52,59.43,59.5,72131.0,56.8276,56.8945,56.8085,56.8754,72131.0
2023-12-12 15:40:00,59.5,59.52,59.42,59.45,115442.0,56.8754,56.8945,56.7989,56.8276,115442.0
2023-12-12 15:45:00,59.45,59.55,59.45,59.48,147660.0,56.8276,56.9232,56.8276,56.8563,147660.0
2023-12-12 15:50:00,59.48,59.53,59.45,59.47,191868.0,56.8563,56.904,56.8276,56.8467,191868.0
2023-12-12 15:55:00,59.48,59.57,59.48,59.52,467497.0,56.8563,56.9423,56.8563,56.8945,467497.0
2023-12-13 09:30:00,59.53,59.69,59.33,59.68,202636.0,56.904,57.057,56.7129,57.0474,202636.0
2023-12-13 09:35:00,59.65,59.66,59.45,59.59,118570.0,57.0188,57.0283,56.8276,56.9614,118570.0
2023-12-13 09:40:00,59.59,59.66,59.54,59.61,58056.0,56.9614,57.0283,56.9136,56.9805,58056.0
2023-12-13 09:45:00,59.61,59.83,59.54,59.75,63658.0,56.9805,57.1908,56.9136,57.1143,63658.0
2023-12-13 09:50:00,59.74,59.8,59.64,59.65,52416.0,57.1048,57.1621,57.0092,57.0188,52416.0
2023-12-13 09:55:00,59.65,59.65,59.53,59.53,44100.0,57.0188,57.0188,56.904,56.904,44100.0
2023-12-13 10:00:00,59.53,59.57,59.49,59.5,68088.0,56.904,56.9423,56.8658,56.8754,68088.0
2023-12-13 10:05:00,59.5,59.67,59.48,59.58,84852.0,56.8754,57.0379,56.8563,56.9518,84852.0
2023-12-13 10:10:00,59.58,59.67,59.5,59.65,99799.0,56.9518,57.0379,56.8754,57.0188,99799.0
2023-12-13 10:15:00,59.65,59.73,59.53,59.55,72338.0,57.0188,57.0952,56.904,56.9232,72338.0
2023-12-13 10:20:00,59.56,59.56,59.45,59.49,61146.0,56.9327,56.9327,56.8276,56.8658,61146.0
2023-12-13 10:25:00,59.5,59.57,59.49,59.53,59341.0,56.8754,56.9423,56.8658,56.904,59341.0
2023-12-13 10:30:00,59.53,59.56,59.49,59.56,71042.0,56.904,56.9327,56.8658,56.9327,71042.0
2023-12-13 10:35:00,59.55,59.6,59.49,59.51,51183.0,56.9232,56.971,56.8658,56.8849,51183.0
2023-12-13 10:40:00,59.51,59.6,59.45,59.55,110196.0,56.8849,56.971,56.8276,56.9232,110196.0
2023-12-13 10:45:00,59.54,59.73,59.5,59.73,134429.0,56.9136,57.0952,56.8754,57.0952,134429.0
2023-12-13 10:50:00,59.73,59.8,59.63,59.65,60190.0,57.0952,57.1621,56.9996,57.0188,60190.0
2023-12-13 10:55:00,59.65,59.76,59.65,59.71,67284.0,57.0188,57.1239,57.0188,57.0761,67284.0
2023-12-13 11:00:00,59.71,59.85,59.7,59.85,52585.0,57.0761,57.2099,57.0665,57.2099,52585.0
2023-12-13 11:05:00,59.85,59.87,59.71,59.71,111011.0,57.2099,57.229,57.0761,57.0761,111011.0
2023-12-13 11:10:00,59.72,59.79,59.68,59.78,44556.0,57.0857,57.1526,57.0474,57.143,44556.0
2023-12-13 11:15:00,59.77,59.94,59.77,59.94,39947.0,57.1335,57.296,57.1335,57.296,39947.0
2023-12-13 11:20:00,59.94,59.95,59.83,59.84,43507.0,57.296,57.3055,57.1908,57.2004,43507.0
2023-12-13 11:25:00,59.83,59.86,59.75,59.76,45935.0,57.1908,57.2195,57.1143,57.1239,45935.0
2023-12-13 11:30:00,59.76,59.86,59.76,59.84,70283.0,57.1239,57.2195,57.1239,57.2004,70283.0
2023-12-13 11:35:00,59.83,59.95,59.83,59.9,50120.0,57.1908,57.3055,57.1908,57.2577,50120.0
2023-12-13 11:40:00,59.9,59.95,59.87,59.94,30444.0,57.2577,57.3055,57.229,57.296,30444.0
2023-12-13 11:45:00,59.95,59.97,59.89,59.92,75318.0,57.3055,57.3246,57.2482,57.2768,75318.0
2023-12-13 11:50:00,59.92,59.94,59.9,59.94,57683.0,57.2768,57.296,57.2577,57.296,57683.0
2023-12-13 11:55:00,59.94,59.96,59.9,59.94,48676.0,57.296,57.3151,57.2577,57.296,48676.0
2023-12-13 12:00:00,59.96,59.96,59.9,59.93,39699.0,57.3151,57.3151,57.2577,57.2864,39699.0
2023-12-13 12:05:00,59.93,59.95,59.9,59.94,71792.0,57.2864,57.3055,57.2577,57.296,71792.0
2023-12-13 12:10:00,59.94,59.98,59.92,59.97,35581.0,57.296,57.3342,57.2768,57.3246,35581.0
2023-12-13 12:15:00,59.96,60.0,59.93,59.97,42445.0,57.3151,57.3533,57.2864,57.3246,42445.0
2023-12-13 12:20:00,59.97,60.05,59.96,60.05,59413.0,57.3246,57.4011,57.3151,57.4011,59413.0
2023-12-13 12:25:00,60.04,60.06,60.0,60.05,48806.0,57.3915,57.4107,57.3533,57.4011,48806.0
2023-12-13 12:30:00,60.05,60.18,60.04,60.18,28117.0,57.4011,57.5254,57.3915,57.5254,28117.0
2023-12-13 12:35:00,60.18,60.2,60.13,60.17,41848.0,57.5254,57.5445,57.4776,57.5158,41848.0
2023-12-13 12:40:00,60.17,60.17,60.1,60.14,38220.0,57.5158,57.5158,57.4489,57.4871,38220.0
2023-12-13 12:45:00,60.14,60.2,60.12,60.2,41015.0,57.4871,57.5445,57.468,57.5445,41015.0
2023-12-13 12:50:00,60.2,60.3,60.19,60.27,97045.0,57.5445,57.6401,57.5349,57.6114,97045.0
2023-12-13 12:55:00,60.28,60.28,60.11,60.13,103805.0,57.621,57.621,57.4585,57.4776,103805.0
2023-12-13 13:00:00,60.13,60.16,60.11,60.16,33756.0,57.4776,57.5063,57.4585,57.5063,33756.0
2023-12-13 13:05:00,60.16,60.19,60.15,60.17,41066.0,57.5063,57.5349,57.4967,57.5158,41066.0
2023-12-13 13:10:00,60.17,60.2,60.15,60.18,67737.0,57.5158,57.5445,57.4967,57.5254,67737.0
2023-12-13 13:15:00,60.18,60.18,60.11,60.14,36759.0,57.5254,57.5254,57.4585,57.4871,36759.0
2023-12-13 13:20:00,60.14,60.15,60.07,60.1,41514.0,57.4871,57.4967,57.4202,57.4489,41514.0
2023-12-13 13:25:00,60.1,60.12,60.07,60.09,30723.0,57.4489,57.468,57.4202,57.4393,30723.0
2023-12-13 13:30:00,60.08,60.13,60.07,60.12,41727.0,57.4298,57.4776,57.4202,57.468,41727.0
2023-12-13 13:35:00,60.11,60.12,60.06,60.07,34465.0,57.4585,57.468,57.4107,57.4202,34465.0
2023-12-13 13:40:00,60.08,60.08,59.98,60.04,49567.0,57.4298,57.4298,57.3342,57.3915,49567.0
2023-12-13 13:45:00,60.03,60.11,60.03,60.08,51740.0,57.382,57.4585,57.382,57.4298,51740.0
2023-12-13 13:50:00,60.09,60.12,60.07,60.09,31136.0,57.4393,57.468,57.4202,57.4393,31136.0
2023-12-13 13:55:00,60.09,60.19,60.06,60.19,62654.0,57.4393,57.5349,57.4107,57.5349,62654.0
2023-12-13 14:00:00,60.19,60.49,60.19,60.45,77570.0,57.5349,57.8217,57.5349,57.7835,77570.0
2023-12-13 14:05:00,60.44,60.65,60.44,60.65,95042.0,57.7739,57.9746,57.7739,57.9746,95042.0
2023-12-13 14:10:00,60.65,60.75,60.58,60.58,82339.0,57.9746,58.0702,57.9077,57.9077,82339.0
2023-12-13 14:15:00,60.58,60.74,60.55,60.74,72967.0,57.9077,58.0607,57.8791,58.0607,72967.0
2023-12-13 14:20:00,60.73,60.98,60.69,60.93,227279.0,58.0511,58.2901,58.0129,58.2423,227279.0
2023-12-13 14:25:00,60.93,61.21,60.91,61.19,299995.0,58.2423,58.5099,58.2232,58.4908,299995.0
2023-12-13 14:30:00,61.2,61.23,61.08,61.19,132797.0,58.5004,58.5291,58.3857,58.4908,132797.0
2023-12-13 14:35:00,61.19,61.5,61.19,61.49,162627.0,58.4908,58.7871,58.4908,58.7776,162627.0
2023-12-13 14:40:00,61.49,61.8,61.46,61.79,239016.0,58.7776,59.0739,58.7489,59.0644,239016.0
2023-12-13 14:45:00,61.79,61.87,61.65,61.79,166554.0,59.0644,59.1408,58.9305,59.0644,166554.0
2023-12-13 14:50:00,61.78,61.9,61.74,61.74,131804.0,59.0548,59.1695,59.0166,59.0166,131804.0
2023-12-13 14:55:00,61.74,62.16,61.7,61.95,229329.0,59.0166,59.418,58.9783,59.2173,229329.0
2023-12-13 15:00:00,61.96,62.06,61.92,62.0,163189.0,59.2269,59.3224,59.1886,59.2651,163189.0
2023-12-13 15:05:00,62.01,62.15,61.99,62.11,110483.0,59.2746,59.4085,59.2555,59.3702,110483.0
2023-12-13 15:10:00,62.1,62.1,61.95,61.96,110126.0,59.3607,59.3607,59.2173,59.2269,110126.0
2023-12-13 15:15:00,61.95,62.01,61.86,61.89,129859.0,59.2173,59.2746,59.1313,59.1599,129859.0
2023-12-13 15:20:00,61.9,62.15,61.89,62.15,131425.0,59.1695,59.4085,59.1599,59.4085,131425.0
2023-12-13 15:25:00,62.15,62.19,62.04,62.13,183758.0,59.4085,59.4467,59.3033,59.3894,183758.0
2023-12-13 15:30:00,62.13,62.18,62.05,62.16,206882.0,59.3894,59.4372,59.3129,59.418,206882.0
2023-12-13 15:35:00,62.16,62.48,62.15,62.46,239507.0,59.418,59.7239,59.4085,59.7048,239507.0
2023-12-13 15:40:00,62.47,62.49,62.36,62.42,270394.0,59.7144,59.7335,59.6092,59.6666,270394.0
2023-12-13 15:45:00,62.42,62.5,62.34,62.45,290245.0,59.6666,59.743,59.5901,59.6952,290245.0
2023-12-13 15:50:00,62.45,62.59,62.44,62.47,408275.0,59.6952,59.8291,59.6857,59.7144,408275.0
2023-12-13 15:55:00,62.46,62.6,62.46,62.51,848030.0,59.7048,59.8386,59.7048,59.7526,848030.0
2023-12-14 09:30:00,63.65,64.59,63.52,64.3,735145.0,60.8423,61.7408,60.718,61.4636,735145.0
2023-12-14 09:35:00,64.3,64.49,63.72,64.02,244599.0,61.4636,61.6453,60.9092,61.196,244599.0
2023-12-14 09:40:00,64.03,64.3,63.77,64.3,202493.0,61.2055,61.4636,60.957,61.4636,202493.0
2023-12-14 09:45:00,64.3,64.37,63.67,63.7,230081.0,61.4636,61.5305,60.8614,60.8901,230081.0
2023-12-14 09:50:00,63.72,63.86,63.54,63.75,179825.0,60.9092,61.043,60.7372,60.9379,179825.0
2023-12-14 09:55:00,63.77,63.82,63.46,63.64,127754.0,60.957,61.0048,60.6607,60.8327,127754.0
2023-12-14 10:00:00,63.65,63.81,63.17,63.29,274212.0,60.8423,60.9952,60.3835,60.4982,274212.0
2023-12-14 10:05:00,63.29,63.5,63.24,63.47,137435.0,60.4982,60.6989,60.4504,60.6702,137435.0
2023-12-14 10:10:00,63.47,63.58,63.39,63.46,122544.0,60.6702,60.7754,60.5938,60.6607,122544.0
2023-12-14 10:15:00,63.44,63.63,63.4,63.48,130441.0,60.6416,60.8232,60.6033,60.6798,130441.0
2023-12-14 10:20:00,63.48,63.67,63.47,63.52,206797.0,60.6798,60.8614,60.6702,60.718,206797.0
2023-12-14 10:25:00,63.52,63.82,63.45,63.7,173223.0,60.718,61.0048,60.6511,60.8901,173223.0
2023-12-14 10:30:00,63.71,63.76,63.53,63.54,147461.0,60.8997,60.9475,60.7276,60.7372,147461.0
2023-12-14 10:35:00,63.53,63.61,63.4,63.61,139358.0,60.7276,60.8041,60.6033,60.8041,139358.0
2023-12-14 10:40:00,63.62,63.64,63.36,63.38,108249.0,60.8136,60.8327,60.5651,60.5842,108249.0
2023-12-14 10:45:00,63.39,63.47,63.25,63.45,125361.0,60.5938,60.6702,60.46,60.6511,125361.0
2023-12-14 10:50:00,63.45,63.7,63.43,63.58,175447.0,60.6511,60.8901,60.632,60.7754,175447.0
2023-12-14 10:55:00,63.59,63.62,63.47,63.61,122322.0,60.785,60.8136,60.6702,60.8041,122322.0
2023-12-14 11:00:00,63.6,63.6,63.37,63.47,147891.0,60.7945,60.7945,60.5747,60.6702,147891.0
2023-12-14 11:05:00,63.47,63.55,63.42,63.44,109570.0,60.6702,60.7467,60.6225,60.6416,109570.0
2023-12-14 11:10:00,63.44,63.55,63.37,63.42,145508.0,60.6416,60.7467,60.5747,60.6225,145508.0
2023-12-14 11:15:00,63.43,63.46,63.27,63.44,167621.0,60.632,60.6607,60.4791,60.6416,167621.0
2023-12-14 11:20:00,63.43,63.51,63.38,63.48,189286.0,60.632,60.7085,60.5842,60.6798,189286.0
2023-12-14 11:25:00,63.48,63.58,63.45,63.49,171170.0,60.6798,60.7754,60.6511,60.6894,171170.0
2023-12-14 11:30:00,63.49,63.5,63.26,63.26,145717.0,60.6894,60.6989,60.4695,60.4695,145717.0
2023-12-14 11:35:00,63.27,63.42,63.18,63.4,97463.0,60.4791,60.6225,60.393,60.6033,97463.0
2023-12-14 11:40:00,63.4,63.52,63.39,63.49,106520.0,60.6033,60.718,60.5938,60.6894,106520.0
2023-12-14 11:45:00,63.49,63.58,63.48,63.56,121893.0,60.6894,60.7754,60.6798,60.7563,121893.0
2023-12-14 11:50:00,63.57,63.63,63.56,63.62,113274.0,60.7658,60.8232,60.7563,60.8136,113274.0
2023-12-14 11:55:00,63.61,63.81,63.57,63.81,105843.0,60.8041,60.9952,60.7658,60.9952,105843.0
2023-12-14 12:00:00,63.8,63.91,63.75,63.78,164631.0,60.9857,61.0908,60.9379,60.9666,164631.0
2023-12-14 12:05:00,63.78,63.89,63.74,63.75,108973.0,60.9666,61.0717,60.9283,60.9379,108973.0
2023-12-14 12:10:00,63.75,63.92,63.74,63.9,71484.0,60.9379,61.1004,60.9283,61.0813,71484.0
2023-12-14 12:15:00,63.9,63.95,63.73,63.77,200403.0,61.0813,61.1291,60.9188,60.957,200403.0
2023-12-14 12:20:00,63.76,63.84,63.7,63.76,185689.0,60.9475,61.0239,60.8901,60.9475,185689.0
2023-12-14 12:25:00,63.76,63.95,63.74,63.94,236442.0,60.9475,61.1291,60.9283,61.1195,236442.0
2023-12-14 12:30:00,63.93,63.93,63.74,63.85,98265.0,61.11,61.11,60.9283,61.0335,98265.0
2023-12-14 12:35:00,63.85,63.87,63.7,63.75,145878.0,61.0335,61.0526,60.8901,60.9379,145878.0
2023-12-14 12:40:00,63.74,63.79,63.57,63.58,117945.0,60.9283,60.9761,60.7658,60.7754,117945.0
2023-12-14 12:45:00,63.59,63.6,63.12,63.39,248929.0,60.785,60.7945,60.3357,60.5938,248929.0
2023-12-14 12:50:00,63.42,63.51,63.07,63.08,111246.0,60.6225,60.7085,60.2879,60.2975,111246.0
2023-12-14 12:55:00,63.07,63.11,62.91,62.95,119140.0,60.2879,60.3261,60.1349,60.1732,119140.0
2023-12-14 13:00:00,62.96,63.05,62.82,62.84,116880.0,60.1827,60.2688,60.0489,60.068,116880.0
2023-12-14 13:05:00,62.85,63.02,62.85,62.89,124841.0,60.0776,60.2401,60.0776,60.1158,124841.0
2023-12-14 13:10:00,62.89,62.99,62.79,62.94,211184.0,60.1158,60.2114,60.0202,60.1636,211184.0
2023-12-14 13:15:00,62.94,63.04,62.84,62.97,103146.0,60.1636,60.2592,60.068,60.1923,103146.0
2023-12-14 13:20:00,62.97,63.11,62.94,63.1,92983.0,60.1923,60.3261,60.1636,60.3166,92983.0
2023-12-14 13:25:00,63.1,63.22,63.04,63.05,121200.0,60.3166,60.4313,60.2592,60.2688,121200.0
2023-12-14 13:30:00,63.04,63.17,63.02,63.05,134272.0,60.2592,60.3835,60.2401,60.2688,134272.0
2023-12-14 13:35:00,63.06,63.09,62.92,62.95,125973.0,60.2783,60.307,60.1445,60.1732,125973.0
2023-12-14 13:40:00,62.96,63.04,62.92,62.93,89225.0,60.1827,60.2592,60.1445,60.1541,89225.0
2023-12-14 13:45:00,62.93,62.97,62.78,62.82,103808.0,60.1541,60.1923,60.0107,60.0489,103808.0
2023-12-14 13:50:00,62.82,62.9,62.75,62.78,102890.0,60.0489,60.1254,59.982,60.0107,102890.0
2023-12-14 13:55:00,62.77,62.9,62.7,62.87,108364.0,60.0011,60.1254,59.9342,60.0967,108364.0
2023-12-14 14:00:00,62.86,62.88,62.57,62.57,68596.0,60.0872,60.1063,59.8099,59.8099,68596.0
2023-12-14 14:05:00,62.58,62.58,62.36,62.56,77966.0,59.8195,59.8195,59.6092,59.8004,77966.0
2023-12-14 14:10:00,62.56,62.71,62.53,62.67,85122.0,59.8004,59.9438,59.7717,59.9055,85122.0
2023-12-14 14:15:00,62.68,62.77,62.56,62.77,67344.0,59.9151,60.0011,59.8004,60.0011,67344.0
2023-12-14 14:20:00,62.76,62.85,62.75,62.8,113866.0,59.9916,60.0776,59.982,60.0298,113866.0
2023-12-14 14:25:00,62.8,62.86,62.7,62.72,65373.0,60.0298,60.0872,59.9342,59.9533,65373.0
2023-12-14 14:30:00,62.72,62.72,62.58,62.63,65522.0,59.9533,59.9533,59.8195,59.8673,65522.0
2023-12-14 14:35:00,62.64,62.81,62.63,62.74,72782.0,59.8769,60.0394,59.8673,59.9724,72782.0
2023-12-14 14:40:00,62.73,62.83,62.72,62.78,101987.0,59.9629,60.0585,59.9533,60.0107,101987.0
2023-12-14 14:45:00,62.77,62.82,62.62,62.64,116097.0,60.0011,60.0489,59.8577,59.8769,116097.0
2023-12-14 14:50:00,62.65,62.68,62.59,62.64,61653.0,59.8864,59.9151,59.8291,59.8769,61653.0
2023-12-14 14:55:00,62.65,62.88,62.65,62.88,76308.0,59.8864,60.1063,59.8864,60.1063,76308.0
2023-12-14 15:00:00,62.88,62.95,62.8,62.88,123323.0,60.1063,60.1732,60.0298,60.1063,123323.0
2023-12-14 15:05:00,62.88,62.91,62.67,62.69,131014.0,60.1063,60.1349,59.9055,59.9247,131014.0
2023-12-14 15:10:00,62.69,62.77,62.61,62.73,157776.0,59.9247,60.0011,59.8482,59.9629,157776.0
2023-12-14 15:15:00,62.74,62.81,62.64,62.74,116104.0,59.9724,60.0394,59.8769,59.9724,116104.0
2023-12-14 15:20:00,62.75,62.83,62.73,62.81,95894.0,59.982,60.0585,59.9629,60.0394,95894.0
2023-12-14 15:25:00,62.81,62.88,62.73,62.76,92694.0,60.0394,60.1063,59.9629,59.9916,92694.0
2023-12-14 15:30:00,62.76,62.79,62.67,62.68,125187.0,59.9916,60.0202,59.9055,59.9151,125187.0
2023-12-14 15:35:00,62.67,62.74,62.61,62.74,100147.0,59.9055,59.9724,59.8482,59.9724,100147.0
2023-12-14 15:40:00,62.74,62.77,62.69,62.77,131825.0,59.9724,60.0011,59.9247,60.0011,131825.0
2023-12-14 15:45:00,62.77,62.85,62.58,62.65,224833.0,60.0011,60.0776,59.8195,59.8864,224833.0
2023-12-14 15:50:00,62.65,62.71,62.6,62.63,260541.0,59.8864,59.9438,59.8386,59.8673,260541.0
2023-12-14 15:55:00,62.63,62.83,62.59,62.77,715357.0,59.8673,60.0585,59.8291,60.0011,715357.0
2023-12-15 09:30:00,62.1,62.91,61.92,62.42,4967969.0,59.3607,60.1349,59.1886,59.6666,4967969.0
2023-12-15 09:35:00,62.38,62.48,62.17,62.38,143812.0,59.6283,59.7239,59.4276,59.6283,143812.0
2023-12-15 09:40:00,62.38,62.39,61.99,62.05,104504.0,59.6283,59.6379,59.2555,59.3129,104504.0
2023-12-15 09:45:00,62.04,62.32,61.92,62.23,175414.0,59.3033,59.571,59.1886,59.4849,175414.0
2023-12-15 09:50:00,62.27,62.3,62.03,62.21,91393.0,59.5232,59.5519,59.2938,59.4658,91393.0
2023-12-15 09:55:00,62.2,62.38,62.17,62.37,81232.0,59.4563,59.6283,59.4276,59.6188,81232.0
2023-12-15 10:00:00,62.39,62.56,62.23,62.27,135918.0,59.6379,59.8004,59.4849,59.5232,135918.0
2023-12-15 10:05:00,62.28,62.3,62.14,62.2,58929.0,59.5327,59.5519,59.3989,59.4563,58929.0
2023-12-15 10:10:00,62.21,62.36,62.15,62.33,83956.0,59.4658,59.6092,59.4085,59.5805,83956.0
2023-12-15 10:15:00,62.32,62.33,62.14,62.23,137483.0,59.571,59.5805,59.3989,59.4849,137483.0
2023-12-15 10:20:00,62.23,62.49,62.21,62.48,113295.0,59.4849,59.7335,59.4658,59.7239,113295.0
2023-12-15 10:25:00,62.48,62.66,62.46,62.61,138335.0,59.7239,59.896,59.7048,59.8482,138335.0
2023-12-15 10:30:00,62.6,62.79,62.53,62.71,149029.0,59.8386,60.0202,59.7717,59.9438,149029.0
2023-12-15 10:35:00,62.7,62.85,62.67,62.8,108609.0,59.9342,60.0776,59.9055,60.0298,108609.0
2023-12-15 10:40:00,62.81,62.88,62.77,62.83,121065.0,60.0394,60.1063,60.0011,60.0585,121065.0
2023-12-15 10:45:00,62.83,62.9,62.58,62.6,151885.0,60.0585,60.1254,59.8195,59.8386,151885.0
2023-12-15 10:50:00,62.6,62.6,62.33,62.55,128293.0,59.8386,59.8386,59.5805,59.7908,128293.0
2023-12-15 10:55:00,62.55,62.57,62.34,62.36,70346.0,59.7908,59.8099,59.5901,59.6092,70346.0
2023-12-15 11:00:00,62.36,62.47,62.35,62.39,163598.0,59.6092,59.7144,59.5997,59.6379,163598.0
2023-12-15 11:05:00,62.38,62.51,62.34,62.51,73366.0,59.6283,59.7526,59.5901,59.7526,73366.0
2023-12-15 11:10:00,62.52,62.68,62.45,62.65,70064.0,59.7622,59.9151,59.6952,59.8864,70064.0
2023-12-15 11:15:00,62.65,62.68,62.36,62.38,76423.0,59.8864,59.9151,59.6092,59.6283,76423.0
2023-12-15 11:20:00,62.38,62.45,62.35,62.39,102205.0,59.6283,59.6952,59.5997,59.6379,102205.0
2023-12-15 11:25:00,62.39,62.45,62.32,62.44,154268.0,59.6379,59.6952,59.571,59.6857,154268.0
2023-12-15 11:30:00,62.43,62.43,62.23,62.3,86248.0,59.6761,59.6761,59.4849,59.5519,86248.0
2023-12-15 11:35:00,62.3,62.34,62.2,62.23,74853.0,59.5519,59.5901,59.4563,59.4849,74853.0
2023-12-15 11:40:00,62.24,62.27,62.2,62.21,56211.0,59.4945,59.5232,59.4563,59.4658,56211.0
2023-12-15 11:45:00,62.22,62.3,62.17,62.23,89446.0,59.4754,59.5519,59.4276,59.4849,89446.0
2023-12-15 11:50:00,62.23,62.26,62.14,62.19,98419.0,59.4849,59.5136,59.3989,59.4467,98419.0
2023-12-15 11:55:00,62.19,62.43,62.18,62.43,62181.0,59.4467,59.6761,59.4372,59.6761,62181.0
2023-12-15 12:00:00,62.43,62.51,62.35,62.37,60395.0,59.6761,59.7526,59.5997,59.6188,60395.0
2023-12-15 12:05:00,62.38,62.4,62.23,62.27,64911.0,59.6283,59.6474,59.4849,59.5232,64911.0
2023-12-15 12:10:00,62.27,62.28,62.16,62.18,90797.0,59.5232,59.5327,59.418,59.4372,90797.0
2023-12-15 12:15:00,62.18,62.31,62.15,62.28,80238.0,59.4372,59.5614,59.4085,59.5327,80238.0
2023-12-15 12:20:00,62.27,62.34,62.26,62.32,51023.0,59.5232,59.5901,59.5136,59.571,51023.0
2023-12-15 12:25:00,62.33,62.48,62.33,62.47,58609.0,59.5805,59.7239,59.5805,59.7144,58609.0
2023-12-15 12:30:00,62.47,62.56,62.44,62.53,65093.0,59.7144,59.8004,59.6857,59.7717,65093.0
2023-12-15 12:35:00,62.53,62.53,62.41,62.5,69215.0,59.7717,59.7717,59.657,59.743,69215.0
2023-12-15 12:40:00,62.49,62.53,62.45,62.46,51532.0,59.7335,59.7717,59.6952,59.7048,51532.0
2023-12-15 12:45:00,62.45,62.48,62.37,62.45,86008.0,59.6952,59.7239,59.6188,59.6952,86008.0
2023-12-15 12:50:00,62.46,62.47,62.29,62.32,58289.0,59.7048,59.7144,59.5423,59.571,58289.0
2023-12-15 12:55:00,62.31,62.41,62.25,62.41,87618.0,59.5614,59.657,59.5041,59.657,87618.0
2023-12-15 13:00:00,62.4,62.43,62.32,62.36,38453.0,59.6474,59.6761,59.571,59.6092,38453.0
2023-12-15 13:05:00,62.35,62.36,62.24,62.33,157073.0,59.5997,59.6092,59.4945,59.5805,157073.0
2023-12-15 13:10:00,62.33,62.37,62.29,62.32,41758.0,59.5805,59.6188,59.5423,59.571,41758.0
2023-12-15 13:15:00,62.32,62.33,62.28,62.32,103236.0,59.571,59.5805,59.5327,59.571,103236.0
2023-12-15 13:20:00,62.34,62.36,62.24,62.24,78914.0,59.5901,59.6092,59.4945,59.4945,78914.0
2023-12-15 13:25:00,62.23,62.25,62.09,62.25,109172.0,59.4849,59.5041,59.3511,59.5041,109172.0
2023-12-15 13:30:00,62.25,62.31,62.18,62.2,51809.0,59.5041,59.5614,59.4372,59.4563,51809.0
2023-12-15 13:35:00,62.19,62.32,62.18,62.31,88908.0,59.4467,59.571,59.4372,59.5614,88908.0
2023-12-15 13:40:00,62.3,62.31,62.19,62.3,281116.0,59.5519,59.5614,59.4467,59.5519,281116.0
2023-12-15 13:45:00,62.3,62.42,62.29,62.38,76161.0,59.5519,59.6666,59.5423,59.6283,76161.0
2023-12-15 13:50:00,62.38,62.43,62.26,62.32,133924.0,59.6283,59.6761,59.5136,59.571,133924.0
2023-12-15 13:55:00,62.32,62.33,62.22,62.22,111388.0,59.571,59.5805,59.4754,59.4754,111388.0
2023-12-15 14:00:00,62.22,62.23,62.15,62.21,75082.0,59.4754,59.4849,59.4085,59.4658,75082.0
2023-12-15 14:05:00,62.21,62.21,61.98,62.03,111634.0,59.4658,59.4658,59.246,59.2938,111634.0
2023-12-15 14:10:00,62.02,62.03,61.94,61.96,114103.0,59.2842,59.2938,59.2077,59.2269,114103.0
2023-12-15 14:15:00,61.96,62.05,61.83,61.84,186118.0,59.2269,59.3129,59.1026,59.1121,186118.0
2023-12-15 14:20:00,61.84,61.85,61.75,61.78,136270.0,59.1121,59.1217,59.0261,59.0548,136270.0
2023-12-15 14:25:00,61.77,61.78,61.56,61.58,178328.0,59.0452,59.0548,58.8445,58.8636,178328.0
2023-12-15 14:30:00,61.58,61.6,61.31,61.31,188477.0,58.8636,58.8827,58.6055,58.6055,188477.0
2023-12-15 14:35:00,61.31,61.51,61.23,61.48,136537.0,58.6055,58.7967,58.5291,58.768,136537.0
2023-12-15 14:40:00,61.49,61.63,61.49,61.51,60231.0,58.7776,58.9114,58.7776,58.7967,60231.0
2023-12-15 14:45:00,61.5,61.53,61.36,61.53,76215.0,58.7871,58.8158,58.6533,58.8158,76215.0
2023-12-15 14:50:00,61.53,61.57,61.45,61.48,95191.0,58.8158,58.8541,58.7394,58.768,95191.0
2023-12-15 14:55:00,61.49,61.54,61.37,61.54,153034.0,58.7776,58.8254,58.6629,58.8254,153034.0
2023-12-15 15:00:00,61.55,61.58,61.5,61.51,73000.0,58.8349,58.8636,58.7871,58.7967,73000.0
2023-12-15 15:05:00,61.51,61.53,61.44,61.46,59570.0,58.7967,58.8158,58.7298,58.7489,59570.0
2023-12-15 15:10:00,61.44,61.5,61.32,61.33,65059.0,58.7298,58.7871,58.6151,58.6246,65059.0
2023-12-15 15:15:00,61.32,61.36,61.26,61.27,100387.0,58.6151,58.6533,58.5577,58.5673,100387.0
2023-12-15 15:20:00,61.28,61.31,61.18,61.21,109437.0,58.5769,58.6055,58.4813,58.5099,109437.0
2023-12-15 15:25:00,61.21,61.3,61.15,61.28,132253.0,58.5099,58.596,58.4526,58.5769,132253.0
2023-12-15 15:30:00,61.29,61.44,61.23,61.38,117100.0,58.5864,58.7298,58.5291,58.6724,117100.0
2023-12-15 15:35:00,61.37,61.38,61.09,61.15,158102.0,58.6629,58.6724,58.3952,58.4526,158102.0
2023-12-15 15:40:00,61.16,61.18,61.07,61.12,229585.0,58.4621,58.4813,58.3761,58.4239,229585.0
2023-12-15 15:45:00,61.12,61.13,61.03,61.07,401786.0,58.4239,58.4335,58.3379,58.3761,401786.0
2023-12-15 15:50:00,61.06,61.59,61.02,61.53,705192.0,58.3666,58.8732,58.3283,58.8158,705192.0
2023-12-15 15:55:00,61.52,61.53,61.29,61.42,1570189.0,58.8063,58.8158,58.5864,58.7107,1570189.0
2023-12-18 09:30:00,61.6,61.98,61.52,61.89,204694.0,58.8827,59.246,58.8063,59.1599,204694.0
2023-12-18 09:35:00,61.88,62.1,61.65,61.72,104863.0,59.1504,59.3607,58.9305,58.9974,104863.0
2023-12-18 09:40:00,61.73,61.79,61.48,61.64,118190.0,59.007,59.0644,58.768,58.921,118190.0
2023-12-18 09:45:00,61.66,61.66,61.36,61.62,123114.0,58.9401,58.9401,58.6533,58.9019,123114.0
2023-12-18 09:50:00,61.63,61.69,61.28,61.38,63925.0,58.9114,58.9688,58.5769,58.6724,63925.0
2023-12-18 09:55:00,61.35,61.46,61.25,61.45,93104.0,58.6438,58.7489,58.5482,58.7394,93104.0
2023-12-18 10:00:00,61.45,61.49,61.13,61.14,57436.0,58.7394,58.7776,58.4335,58.443,57436.0
2023-12-18 10:05:00,61.13,61.26,61.12,61.23,129423.0,58.4335,58.5577,58.4239,58.5291,129423.0
2023-12-18 10:10:00,61.23,61.48,61.2,61.47,48589.0,58.5291,58.768,58.5004,58.7585,48589.0
2023-12-18 10:15:00,61.48,61.49,61.23,61.26,42101.0,58.768,58.7776,58.5291,58.5577,42101.0
2023-12-18 10:20:00,61.25,61.25,61.05,61.11,52015.0,58.5482,58.5482,58.357,58.4143,52015.0
2023-12-18 10:25:00,61.12,61.17,61.05,61.06,80456.0,58.4239,58.4717,58.357,58.3666,80456.0
2023-12-18 10:30:00,61.07,61.14,61.0,61.14,100602.0,58.3761,58.443,58.3092,58.443,100602.0
2023-12-18 10:35:00,61.14,61.22,61.1,61.2,69649.0,58.443,58.5195,58.4048,58.5004,69649.0
2023-12-18 10:40:00,61.21,61.24,61.1,61.13,83253.0,58.5099,58.5386,58.4048,58.4335,83253.0
2023-12-18 10:45:00,61.14,61.36,61.14,61.33,53875.0,58.443,58.6533,58.443,58.6246,53875.0
2023-12-18 10:50:00,61.32,61.34,61.19,61.22,41961.0,58.6151,58.6342,58.4908,58.5195,41961.0
2023-12-18 10:55:00,61.23,61.39,61.22,61.39,51837.0,58.5291,58.682,58.5195,58.682,51837.0
2023-12-18 11:00:00,61.39,61.41,61.03,61.03,72108.0,58.682,58.7011,58.3379,58.3379,72108.0
2023-12-18 11:05:00,61.03,61.12,61.02,61.05,77965.0,58.3379,58.4239,58.3283,58.357,77965.0
2023-12-18 11:10:00,61.04,61.1,60.96,61.0,79340.0,58.3474,58.4048,58.271,58.3092,79340.0
2023-12-18 11:15:00,61.01,61.14,61.0,61.13,63219.0,58.3188,58.443,58.3092,58.4335,63219.0
2023-12-18 11:20:00,61.14,61.22,61.09,61.14,175586.0,58.443,58.5195,58.3952,58.443,175586.0
2023-12-18 11:25:00,61.13,61.29,61.12,61.24,65431.0,58.4335,58.5864,58.4239,58.5386,65431.0
2023-12-18 11:30:00,61.24,61.31,61.11,61.15,56521.0,58.5386,58.6055,58.4143,58.4526,56521.0
2023-12-18 11:35:00,61.16,61.31,61.14,61.27,66339.0,58.4621,58.6055,58.443,58.5673,66339.0
2023-12-18 11:40:00,61.26,61.28,61.07,61.1,52941.0,58.5577,58.5769,58.3761,58.4048,52941.0
2023-12-18 11:45:00,61.1,61.1,61.01,61.02,75273.0,58.4048,58.4048,58.3188,58.3283,75273.0
2023-12-18 11:50:00,61.02,61.09,60.99,61.03,64238.0,58.3283,58.3952,58.2996,58.3379,64238.0
2023-12-18 11:55:00,61.04,61.05,60.85,60.87,48370.0,58.3474,58.357,58.1658,58.1849,48370.0
2023-12-18 12:00:00,60.88,61.11,60.87,61.09,56191.0,58.1945,58.4143,58.1849,58.3952,56191.0
2023-12-18 12:05:00,61.09,61.15,61.08,61.12,34175.0,58.3952,58.4526,58.3857,58.4239,34175.0
2023-12-18 12:10:00,61.11,61.22,61.11,61.18,49689.0,58.4143,58.5195,58.4143,58.4813,49689.0
2023-12-18 12:15:00,61.19,61.21,61.16,61.19,52503.0,58.4908,58.5099,58.4621,58.4908,52503.0
2023-12-18 12:20:00,61.2,61.29,61.19,61.28,39147.0,58.5004,58.5864,58.4908,58.5769,39147.0
2023-12-18 12:25:00,61.27,61.37,61.26,61.34,31130.0,58.5673,58.6629,58.5577,58.6342,31130.0
2023-12-18 12:30:00,61.34,61.4,61.31,61.32,46059.0,58.6342,58.6916,58.6055,58.6151,46059.0
2023-12-18 12:35:00,61.32,61.38,61.26,61.33,76090.0,58.6151,58.6724,58.5577,58.6246,76090.0
2023-12-18 12:40:00,61.33,61.54,61.32,61.51,85141.0,58.6246,58.8254,58.6151,58.7967,85141.0
2023-12-18 12:45:00,61.5,61.56,61.47,61.55,37799.0,58.7871,58.8445,58.7585,58.8349,37799.0
2023-12-18 12:50:00,61.55,61.57,61.43,61.46,102881.0,58.8349,58.8541,58.7202,58.7489,102881.0
2023-12-18 12:55:00,61.44,61.59,61.42,61.54,96028.0,58.7298,58.8732,58.7107,58.8254,96028.0
2023-12-18 13:00:00,61.53,61.56,61.47,61.47,56098.0,58.8158,58.8445,58.7585,58.7585,56098.0
2023-12-18 13:05:00,61.47,61.49,61.43,61.47,50975.0,58.7585,58.7776,58.7202,58.7585,50975.0
2023-12-18 13:10:00,61.47,61.6,61.24,61.58,99341.0,58.7585,58.8827,58.5386,58.8636,99341.0
2023-12-18 13:15:00,61.59,61.6,61.55,61.58,35900.0,58.8732,58.8827,58.8349,58.8636,35900.0
2023-12-18 13:20:00,61.58,61.6,61.51,61.54,40242.0,58.8636,58.8827,58.7967,58.8254,40242.0
2023-12-18 13:25:00,61.54,61.55,61.47,61.51,42398.0,58.8254,58.8349,58.7585,58.7967,42398.0
2023-12-18 13:30:00,61.5,61.51,61.47,61.51,35593.0,58.7871,58.7967,58.7585,58.7967,35593.0
2023-12-18 13:35:00,61.5,61.52,61.47,61.49,75027.0,58.7871,58.8063,58.7585,58.7776,75027.0
2023-12-18 13:40:00,61.48,61.51,61.42,61.47,49797.0,58.768,58.7967,58.7107,58.7585,49797.0
2023-12-18 13:45:00,61.47,61.55,61.46,61.5,29148.0,58.7585,58.8349,58.7489,58.7871,29148.0
2023-12-18 13:50:00,61.5,61.51,61.43,61.43,43832.0,58.7871,58.7967,58.7202,58.7202,43832.0
2023-12-18 13:55:00,61.43,61.45,61.34,61.34,47774.0,58.7202,58.7394,58.6342,58.6342,47774.0
2023-12-18 14:00:00,61.34,61.37,61.31,61.37,59321.0,58.6342,58.6629,58.6055,58.6629,59321.0
2023-12-18 14:05:00,61.37,61.45,61.37,61.41,45429.0,58.6629,58.7394,58.6629,58.7011,45429.0
2023-12-18 14:10:00,61.41,61.41,61.19,61.21,64237.0,58.7011,58.7011,58.4908,58.5099,64237.0
2023-12-18 14:15:00,61.2,61.25,61.16,61.18,52892.0,58.5004,58.5482,58.4621,58.4813,52892.0
2023-12-18 14:20:00,61.18,61.41,61.17,61.38,48421.0,58.4813,58.7011,58.4717,58.6724,48421.0
2023-12-18 14:25:00,61.38,61.4,61.27,61.33,121403.0,58.6724,58.6916,58.5673,58.6246,121403.0
2023-12-18 14:30:00,61.34,61.42,61.32,61.36,98390.0,58.6342,58.7107,58.6151,58.6533,98390.0
2023-12-18 14:35:00,61.38,61.44,61.37,61.4,34574.0,58.6724,58.7298,58.6629,58.6916,34574.0
2023-12-18 14:40:00,61.4,61.43,61.36,61.39,96839.0,58.6916,58.7202,58.6533,58.682,96839.0
2023-12-18 14:45:00,61.39,61.4,61.29,61.39,102667.0,58.682,58.6916,58.5864,58.682,102667.0
2023-12-18 14:50:00,61.39,61.51,61.38,61.51,122235.0,58.682,58.7967,58.6724,58.7967,122235.0
2023-12-18 14:55:00,61.5,61.51,61.33,61.41,155965.0,58.7871,58.7967,58.6246,58.7011,155965.0
2023-12-18 15:00:00,61.41,61.54,61.41,61.45,170771.0,58.7011,58.8254,58.7011,58.7394,170771.0
2023-12-18 15:05:00,61.45,61.45,61.25,61.25,109380.0,58.7394,58.7394,58.5482,58.5482,109380.0
2023-12-18 15:10:00,61.25,61.31,61.2,61.3,47879.0,58.5482,58.6055,58.5004,58.596,47879.0
2023-12-18 15:15:00,61.3,61.35,61.24,61.29,50280.0,58.596,58.6438,58.5386,58.5864,50280.0
2023-12-18 15:20:00,61.28,61.35,61.27,61.3,46322.0,58.5769,58.6438,58.5673,58.596,46322.0
2023-12-18 15:25:00,61.31,61.35,61.26,61.3,46892.0,58.6055,58.6438,58.5577,58.596,46892.0
2023-12-18 15:30:00,61.3,61.39,61.3,61.36,64491.0,58.596,58.682,58.596,58.6533,64491.0
2023-12-18 15:35:00,61.35,61.36,61.27,61.3,76072.0,58.6438,58.6533,58.5673,58.596,76072.0
2023-12-18 15:40:00,61.3,61.33,61.2,61.23,79875.0,58.596,58.6246,58.5004,58.5291,79875.0
2023-12-18 15:45:00,61.23,61.24,61.08,61.1,142939.0,58.5291,58.5386,58.3857,58.4048,142939.0
2023-12-18 15:50:00,61.11,61.24,61.08,61.2,148699.0,58.4143,58.5386,58.3857,58.5004,148699.0
2023-12-18 15:55:00,61.2,61.22,60.97,61.0,703326.0,58.5004,58.5195,58.2805,58.3092,703326.0
2023-12-19 09:30:00,61.36,61.58,61.24,61.5,260267.0,58.6533,58.8636,58.5386,58.7871,260267.0
2023-12-19 09:35:00,61.48,61.83,61.35,61.44,116881.0,58.768,59.1026,58.6438,58.7298,116881.0
2023-12-19 09:40:00,61.43,61.5,61.24,61.27,103903.0,58.7202,58.7871,58.5386,58.5673,103903.0
2023-12-19 09:45:00,61.26,61.5,61.24,61.45,84938.0,58.5577,58.7871,58.5386,58.7394,84938.0
2023-12-19 09:50:00,61.46,61.5,61.29,61.38,86972.0,58.7489,58.7871,58.5864,58.6724,86972.0
2023-12-19 09:55:00,61.37,61.37,61.0,61.07,59691.0,58.6629,58.6629,58.3092,58.3761,59691.0
2023-12-19 10:00:00,61.07,61.34,61.06,61.27,107194.0,58.3761,58.6342,58.3666,58.5673,107194.0
2023-12-19 10:05:00,61.27,61.35,61.18,61.35,61122.0,58.5673,58.6438,58.4813,58.6438,61122.0
2023-12-19 10:10:00,61.36,61.39,61.18,61.18,49986.0,58.6533,58.682,58.4813,58.4813,49986.0
2023-12-19 10:15:00,61.18,61.31,61.09,61.27,50655.0,58.4813,58.6055,58.3952,58.5673,50655.0
2023-12-19 10:20:00,61.25,61.29,61.18,61.24,55391.0,58.5482,58.5864,58.4813,58.5386,55391.0
2023-12-19 10:25:00,61.23,61.23,61.04,61.04,50399.0,58.5291,58.5291,58.3474,58.3474,50399.0
2023-12-19 10:30:00,61.03,61.23,60.94,61.21,99330.0,58.3379,58.5291,58.2518,58.5099,99330.0
2023-12-19 10:35:00,61.2,61.21,60.9,61.04,96013.0,58.5004,58.5099,58.2136,58.3474,96013.0
2023-12-19 10:40:00,61.03,61.2,61.0,61.2,87639.0,58.3379,58.5004,58.3092,58.5004,87639.0
2023-12-19 10:45:00,61.2,61.33,61.19,61.19,88077.0,58.5004,58.6246,58.4908,58.4908,88077.0
2023-12-19 10:50:00,61.19,61.27,61.1,61.13,50779.0,58.4908,58.5673,58.4048,58.4335,50779.0
2023-12-19 10:55:00,61.13,61.28,61.1,61.28,54162.0,58.4335,58.5769,58.4048,58.5769,54162.0
2023-12-19 11:00:00,61.28,61.33,61.22,61.3,68314.0,58.5769,58.6246,58.5195,58.596,68314.0
2023-12-19 11:05:00,61.3,61.44,61.29,61.42,82566.0,58.596,58.7298,58.5864,58.7107,82566.0
2023-12-19 11:10:00,61.43,61.56,61.42,61.53,59775.0,58.7202,58.8445,58.7107,58.8158,59775.0
2023-12-19 11:15:00,61.54,61.61,61.44,61.49,114015.0,58.8254,58.8923,58.7298,58.7776,114015.0
2023-12-19 11:20:00,61.48,61.58,61.45,61.52,41704.0,58.768,58.8636,58.7394,58.8063,41704.0
2023-12-19 11:25:00,61.52,61.52,61.39,61.45,71481.0,58.8063,58.8063,58.682,58.7394,71481.0
2023-12-19 11:30:00,61.44,61.45,61.26,61.3,55925.0,58.7298,58.7394,58.5577,58.596,55925.0
2023-12-19 11:35:00,61.3,61.33,61.22,61.27,58556.0,58.596,58.6246,58.5195,58.5673,58556.0
2023-12-19 11:40:00,61.27,61.28,61.19,61.26,61969.0,58.5673,58.5769,58.4908,58.5577,61969.0
2023-12-19 11:45:00,61.25,61.26,61.14,61.15,50388.0,58.5482,58.5577,58.443,58.4526,50388.0
2023-12-19 11:50:00,61.14,61.35,61.14,61.35,39634.0,58.443,58.6438,58.443,58.6438,39634.0
2023-12-19 11:55:00,61.36,61.44,61.33,61.42,98159.0,58.6533,58.7298,58.6246,58.7107,98159.0
2023-12-19 12:00:00,61.43,61.45,61.26,61.28,58464.0,58.7202,58.7394,58.5577,58.5769,58464.0
2023-12-19 12:05:00,61.26,61.43,61.25,61.42,32486.0,58.5577,58.7202,58.5482,58.7107,32486.0
2023-12-19 12:10:00,61.44,61.44,61.27,61.27,38428.0,58.7298,58.7298,58.5673,58.5673,38428.0
2023-12-19 12:15:00,61.27,61.33,61.23,61.32,39850.0,58.5673,58.6246,58.5291,58.6151,39850.0
2023-12-19 12:20:00,61.33,61.34,61.24,61.29,21602.0,58.6246,58.6342,58.5386,58.5864,21602.0
2023-12-19 12:25:00,61.29,61.36,61.27,61.35,24537.0,58.5864,58.6533,58.5673,58.6438,24537.0
2023-12-19 12:30:00,61.35,61.37,61.27,61.29,49857.0,58.6438,58.6629,58.5673,58.5864,49857.0
2023-12-19 12:35:00,61.3,61.32,61.26,61.27,21239.0,58.596,58.6151,58.5577,58.5673,21239.0
2023-12-19 12:40:00,61.26,61.31,61.21,61.28,44552.0,58.5577,58.6055,58.5099,58.5769,44552.0
2023-12-19 12:45:00,61.28,61.3,61.13,61.14,49099.0,58.5769,58.596,58.4335,58.443,49099.0
2023-12-19 12:50:00,61.13,61.3,61.1,61.25,54887.0,58.4335,58.596,58.4048,58.5482,54887.0
2023-12-19 12:55:00,61.25,61.3,61.22,61.25,44523.0,58.5482,58.596,58.5195,58.5482,44523.0
2023-12-19 13:00:00,61.24,61.26,61.16,61.16,47271.0,58.5386,58.5577,58.4621,58.4621,47271.0
2023-12-19 13:05:00,61.17,61.22,61.14,61.17,46857.0,58.4717,58.5195,58.443,58.4717,46857.0
2023-12-19 13:10:00,61.18,61.21,61.16,61.19,27089.0,58.4813,58.5099,58.4621,58.4908,27089.0
2023-12-19 13:15:00,61.18,61.21,61.1,61.11,30757.0,58.4813,58.5099,58.4048,58.4143,30757.0
2023-12-19 13:20:00,61.11,61.12,61.03,61.04,40927.0,58.4143,58.4239,58.3379,58.3474,40927.0
2023-12-19 13:25:00,61.04,61.09,60.99,61.05,56242.0,58.3474,58.3952,58.2996,58.357,56242.0
2023-12-19 13:30:00,61.05,61.06,60.98,61.05,43447.0,58.357,58.3666,58.2901,58.357,43447.0
2023-12-19 13:35:00,61.06,61.07,60.94,60.96,61956.0,58.3666,58.3761,58.2518,58.271,61956.0
2023-12-19 13:40:00,60.96,61.07,60.96,61.06,27614.0,58.271,58.3761,58.271,58.3666,27614.0
2023-12-19 13:45:00,61.05,61.12,61.05,61.12,28228.0,58.357,58.4239,58.357,58.4239,28228.0
2023-12-19 13:50:00,61.12,61.12,60.99,61.0,63006.0,58.4239,58.4239,58.2996,58.3092,63006.0
2023-12-19 13:55:00,61.0,61.04,60.97,61.03,36998.0,58.3092,58.3474,58.2805,58.3379,36998.0
2023-12-19 14:00:00,61.03,61.03,60.92,60.95,28739.0,58.3379,58.3379,58.2327,58.2614,28739.0
2023-12-19 14:05:00,60.95,61.02,60.93,60.94,88818.0,58.2614,58.3283,58.2423,58.2518,88818.0
2023-12-19 14:10:00,60.95,60.99,60.93,60.97,93503.0,58.2614,58.2996,58.2423,58.2805,93503.0
2023-12-19 14:15:00,60.96,61.04,60.95,61.02,42774.0,58.271,58.3474,58.2614,58.3283,42774.0
2023-12-19 14:20:00,61.02,61.02,60.91,60.92,52196.0,58.3283,58.3283,58.2232,58.2327,52196.0
2023-12-19 14:25:00,60.92,60.97,60.9,60.96,45797.0,58.2327,58.2805,58.2136,58.271,45797.0
2023-12-19 14:30:00,60.96,60.97,60.88,60.94,28598.0,58.271,58.2805,58.1945,58.2518,28598.0
2023-12-19 14:35:00,60.93,60.93,60.89,60.92,40847.0,58.2423,58.2423,58.2041,58.2327,40847.0
2023-12-19 14:40:00,60.92,60.95,60.9,60.92,30613.0,58.2327,58.2614,58.2136,58.2327,30613.0
2023-12-19 14:45:00,60.91,60.93,60.87,60.91,36895.0,58.2232,58.2423,58.1849,58.2232,36895.0
2023-12-19 14:50:00,60.9,60.94,60.88,60.9,38672.0,58.2136,58.2518,58.1945,58.2136,38672.0
2023-12-19 14:55:00,60.9,61.0,60.89,60.98,71533.0,58.2136,58.3092,58.2041,58.2901,71533.0
2023-12-19 15:00:00,60.98,61.04,60.9,60.99,77425.0,58.2901,58.3474,58.2136,58.2996,77425.0
2023-12-19 15:05:00,60.99,61.04,60.94,61.03,91622.0,58.2996,58.3474,58.2518,58.3379,91622.0
2023-12-19 15:10:00,61.04,61.12,61.01,61.12,48660.0,58.3474,58.4239,58.3188,58.4239,48660.0
2023-12-19 15:15:00,61.11,61.15,61.06,61.09,44684.0,58.4143,58.4526,58.3666,58.3952,44684.0
2023-12-19 15:20:00,61.1,61.25,61.1,61.22,71029.0,58.4048,58.5482,58.4048,58.5195,71029.0
2023-12-19 15:25:00,61.21,61.31,61.15,61.31,54991.0,58.5099,58.6055,58.4526,58.6055,54991.0
2023-12-19 15:30:00,61.31,61.39,61.2,61.21,73847.0,58.6055,58.682,58.5004,58.5099,73847.0
2023-12-19 15:35:00,61.21,61.34,61.17,61.3,77162.0,58.5099,58.6342,58.4717,58.596,77162.0
2023-12-19 15:40:00,61.31,61.4,61.28,61.39,152082.0,58.6055,58.6916,58.5769,58.682,152082.0
2023-12-19 15:45:00,61.39,61.46,61.35,61.46,221143.0,58.682,58.7489,58.6438,58.7489,221143.0
2023-12-19 15:50:00,61.46,61.5,61.38,61.5,164449.0,58.7489,58.7871,58.6724,58.7871,164449.0
2023-12-19 15:55:00,61.5,61.66,61.47,61.57,524274.0,58.7871,58.9401,58.7585,58.8541,524274.0
2023-12-20 09:30:00,61.55,61.72,61.18,61.2,248635.0,58.8349,58.9974,58.4813,58.5004,248635.0
2023-12-20 09:35:00,61.21,61.24,61.08,61.17,69086.0,58.5099,58.5386,58.3857,58.4717,69086.0
2023-12-20 09:40:00,61.18,61.34,61.1,61.25,108569.0,58.4813,58.6342,58.4048,58.5482,108569.0
2023-12-20 09:45:00,61.28,61.49,61.23,61.49,77261.0,58.5769,58.7776,58.5291,58.7776,77261.0
2023-12-20 09:50:00,61.49,61.51,61.14,61.21,62490.0,58.7776,58.7967,58.443,58.5099,62490.0
2023-12-20 09:55:00,61.2,61.33,61.13,61.21,192809.0,58.5004,58.6246,58.4335,58.5099,192809.0
2023-12-20 10:00:00,61.22,61.44,61.2,61.35,79129.0,58.5195,58.7298,58.5004,58.6438,79129.0
2023-12-20 10:05:00,61.34,61.48,61.3,61.43,80764.0,58.6342,58.768,58.596,58.7202,80764.0
2023-12-20 10:10:00,61.44,61.46,61.27,61.27,39267.0,58.7298,58.7489,58.5673,58.5673,39267.0
2023-12-20 10:15:00,61.27,61.28,61.15,61.16,72874.0,58.5673,58.5769,58.4526,58.4621,72874.0
2023-12-20 10:20:00,61.16,61.38,61.13,61.32,39448.0,58.4621,58.6724,58.4335,58.6151,39448.0
2023-12-20 10:25:00,61.31,61.39,61.15,61.18,51401.0,58.6055,58.682,58.4526,58.4813,51401.0
2023-12-20 10:30:00,61.18,61.36,61.15,61.33,56764.0,58.4813,58.6533,58.4526,58.6246,56764.0
2023-12-20 10:35:00,61.33,61.43,61.29,61.43,79590.0,58.6246,58.7202,58.5864,58.7202,79590.0
2023-12-20 10:40:00,61.43,61.47,61.34,61.47,80622.0,58.7202,58.7585,58.6342,58.7585,80622.0
2023-12-20 10:45:00,61.46,61.62,61.45,61.52,56559.0,58.7489,58.9019,58.7394,58.8063,56559.0
2023-12-20 10:50:00,61.52,61.57,61.5,61.54,47477.0,58.8063,58.8541,58.7871,58.8254,47477.0
2023-12-20 10:55:00,61.54,61.65,61.54,61.64,46142.0,58.8254,58.9305,58.8254,58.921,46142.0
2023-12-20 11:00:00,61.63,61.63,61.56,61.62,90805.0,58.9114,58.9114,58.8445,58.9019,90805.0
2023-12-20 11:05:00,61.62,61.62,61.35,61.39,65537.0,58.9019,58.9019,58.6438,58.682,65537.0
2023-12-20 11:10:00,61.38,61.47,61.28,61.46,81152.0,58.6724,58.7585,58.5769,58.7489,81152.0
2023-12-20 11:15:00,61.47,61.47,61.27,61.28,68085.0,58.7585,58.7585,58.5673,58.5769,68085.0
2023-12-20 11:20:00,61.28,61.28,61.14,61.22,39986.0,58.5769,58.5769,58.443,58.5195,39986.0
2023-12-20 11:25:00,61.22,61.29,61.2,61.28,60899.0,58.5195,58.5864,58.5004,58.5769,60899.0
2023-12-20 11:30:00,61.29,61.3,61.14,61.14,66223.0,58.5864,58.596,58.443,58.443,66223.0
2023-12-20 11:35:00,61.14,61.22,61.13,61.22,53372.0,58.443,58.5195,58.4335,58.5195,53372.0
2023-12-20 11:40:00,61.22,61.26,61.16,61.2,41466.0,58.5195,58.5577,58.4621,58.5004,41466.0
2023-12-20 11:45:00,61.19,61.21,61.12,61.14,40723.0,58.4908,58.5099,58.4239,58.443,40723.0
2023-12-20 11:50:00,61.13,61.15,61.1,61.13,33697.0,58.4335,58.4526,58.4048,58.4335,33697.0
2023-12-20 11:55:00,61.13,61.16,61.07,61.14,66827.0,58.4335,58.4621,58.3761,58.443,66827.0
2023-12-20 12:00:00,61.14,61.16,61.06,61.11,41691.0,58.443,58.4621,58.3666,58.4143,41691.0
2023-12-20 12:05:00,61.11,61.12,61.04,61.1,37547.0,58.4143,58.4239,58.3474,58.4048,37547.0
2023-12-20 12:10:00,61.1,61.2,61.08,61.18,61751.0,58.4048,58.5004,58.3857,58.4813,61751.0
2023-12-20 12:15:00,61.19,61.26,61.12,61.15,74918.0,58.4908,58.5577,58.4239,58.4526,74918.0
2023-12-20 12:20:00,61.16,61.19,61.09,61.09,35561.0,58.4621,58.4908,58.3952,58.3952,35561.0
2023-12-20 12:25:00,61.08,61.15,61.06,61.13,36676.0,58.3857,58.4526,58.3666,58.4335,36676.0
2023-12-20 12:30:00,61.13,61.18,61.1,61.16,35643.0,58.4335,58.4813,58.4048,58.4621,35643.0
2023-12-20 12:35:00,61.15,61.16,61.11,61.13,38550.0,58.4526,58.4621,58.4143,58.4335,38550.0
2023-12-20 12:40:00,61.13,61.2,61.09,61.16,30024.0,58.4335,58.5004,58.3952,58.4621,30024.0
2023-12-20 12:45:00,61.15,61.29,61.14,61.28,59706.0,58.4526,58.5864,58.443,58.5769,59706.0
2023-12-20 12:50:00,61.28,61.29,61.24,61.28,43569.0,58.5769,58.5864,58.5386,58.5769,43569.0
2023-12-20 12:55:00,61.28,61.34,61.26,61.33,41965.0,58.5769,58.6342,58.5577,58.6246,41965.0
2023-12-20 13:00:00,61.32,61.4,61.29,61.4,54692.0,58.6151,58.6916,58.5864,58.6916,54692.0
2023-12-20 13:05:00,61.4,61.41,61.33,61.39,46939.0,58.6916,58.7011,58.6246,58.682,46939.0
2023-12-20 13:10:00,61.4,61.45,61.33,61.42,73379.0,58.6916,58.7394,58.6246,58.7107,73379.0
2023-12-20 13:15:00,61.42,61.46,61.39,61.46,23315.0,58.7107,58.7489,58.682,58.7489,23315.0
2023-12-20 13:20:00,61.46,61.5,61.43,61.48,40778.0,58.7489,58.7871,58.7202,58.768,40778.0
2023-12-20 13:25:00,61.47,61.48,61.35,61.35,30296.0,58.7585,58.768,58.6438,58.6438,30296.0
2023-12-20 13:30:00,61.35,61.39,61.34,61.37,26114.0,58.6438,58.682,58.6342,58.6629,26114.0
2023-12-20 13:35:00,61.36,61.37,61.29,61.33,41858.0,58.6533,58.6629,58.5864,58.6246,41858.0
2023-12-20 13:40:00,61.33,61.43,61.28,61.4,57201.0,58.6246,58.7202,58.5769,58.6916,57201.0
2023-12-20 13:45:00,61.41,61.41,61.27,61.3,25913.0,58.7011,58.7011,58.5673,58.596,25913.0
2023-12-20 13:50:00,61.31,61.32,61.21,61.23,37517.0,58.6055,58.6151,58.5099,58.5291,37517.0
2023-12-20 13:55:00,61.22,61.23,61.09,61.11,35009.0,58.5195,58.5291,58.3952,58.4143,35009.0
2023-12-20 14:00:00,61.11,61.13,61.06,61.12,40627.0,58.4143,58.4335,58.3666,58.4239,40627.0
2023-12-20 14:05:00,61.12,61.14,61.08,61.11,33072.0,58.4239,58.443,58.3857,58.4143,33072.0
2023-12-20 14:10:00,61.1,61.16,61.03,61.05,63323.0,58.4048,58.4621,58.3379,58.357,63323.0
2023-12-20 14:15:00,61.05,61.14,61.01,61.14,53529.0,58.357,58.443,58.3188,58.443,53529.0
2023-12-20 14:20:00,61.14,61.16,61.09,61.1,33440.0,58.443,58.4621,58.3952,58.4048,33440.0
2023-12-20 14:25:00,61.1,61.1,61.02,61.09,74404.0,58.4048,58.4048,58.3283,58.3952,74404.0
2023-12-20 14:30:00,61.08,61.15,61.05,61.12,131527.0,58.3857,58.4526,58.357,58.4239,131527.0
2023-12-20 14:35:00,61.12,61.19,61.02,61.08,179184.0,58.4239,58.4908,58.3283,58.3857,179184.0
2023-12-20 14:40:00,61.05,61.16,61.01,61.11,193911.0,58.357,58.4621,58.3188,58.4143,193911.0
2023-12-20 14:45:00,61.12,61.2,61.1,61.12,102717.0,58.4239,58.5004,58.4048,58.4239,102717.0
2023-12-20 14:50:00,61.11,61.11,60.81,60.97,294355.0,58.4143,58.4143,58.1276,58.2805,294355.0
2023-12-20 14:55:00,60.98,61.04,60.76,60.82,206510.0,58.2901,58.3474,58.0798,58.1371,206510.0
2023-12-20 15:00:00,60.82,60.91,60.66,60.68,124551.0,58.1371,58.2232,57.9842,58.0033,124551.0
2023-12-20 15:05:00,60.67,60.72,60.44,60.5,155836.0,57.9938,58.0416,57.7739,57.8313,155836.0
2023-12-20 15:10:00,60.5,60.68,60.5,60.52,101204.0,57.8313,58.0033,57.8313,57.8504,101204.0
2023-12-20 15:15:00,60.53,60.75,60.52,60.71,71161.0,57.8599,58.0702,57.8504,58.032,71161.0
2023-12-20 15:20:00,60.72,60.75,60.54,60.54,76395.0,58.0416,58.0702,57.8695,57.8695,76395.0
2023-12-20 15:25:00,60.54,60.58,60.46,60.48,87135.0,57.8695,57.9077,57.793,57.8121,87135.0
2023-12-20 15:30:00,60.47,60.56,60.35,60.4,223321.0,57.8026,57.8886,57.6879,57.7357,223321.0
2023-12-20 15:35:00,60.4,60.4,60.23,60.29,222645.0,57.7357,57.7357,57.5732,57.6305,222645.0
2023-12-20 15:40:00,60.28,60.41,60.18,60.21,138976.0,57.621,57.7452,57.5254,57.5541,138976.0
2023-12-20 15:45:00,60.22,60.22,60.07,60.18,198876.0,57.5636,57.5636,57.4202,57.5254,198876.0
2023-12-20 15:50:00,60.18,60.24,60.01,60.1,293292.0,57.5254,57.5827,57.3629,57.4489,293292.0
2023-12-20 15:55:00,60.09,60.1,59.78,59.85,670761.0,57.4393,57.4489,57.143,57.2099,670761.0
2023-12-21 09:30:00,60.12,60.38,60.11,60.23,196468.0,57.468,57.7166,57.4585,57.5732,196468.0
2023-12-21 09:35:00,60.21,60.35,60.16,60.32,80088.0,57.5541,57.6879,57.5063,57.6592,80088.0
2023-12-21 09:40:00,60.32,60.36,60.06,60.15,53547.0,57.6592,57.6974,57.4107,57.4967,53547.0
2023-12-21 09:45:00,60.15,60.44,60.01,60.43,68963.0,57.4967,57.7739,57.3629,57.7643,68963.0
2023-12-21 09:50:00,60.44,60.47,60.24,60.39,54902.0,57.7739,57.8026,57.5827,57.7261,54902.0
2023-12-21 09:55:00,60.39,60.53,60.37,60.45,56737.0,57.7261,57.8599,57.707,57.7835,56737.0
2023-12-21 10:00:00,60.44,60.46,60.26,60.4,68349.0,57.7739,57.793,57.6018,57.7357,68349.0
2023-12-21 10:05:00,60.4,60.44,60.27,60.32,69621.0,57.7357,57.7739,57.6114,57.6592,69621.0
2023-12-21 10:10:00,60.31,60.56,60.3,60.48,50345.0,57.6496,57.8886,57.6401,57.8121,50345.0
2023-12-21 10:15:00,60.48,60.6,60.39,60.58,47286.0,57.8121,57.9268,57.7261,57.9077,47286.0
2023-12-21 10:20:00,60.6,60.65,60.47,60.5,77148.0,57.9268,57.9746,57.8026,57.8313,77148.0
2023-12-21 10:25:00,60.48,60.48,60.35,60.37,54734.0,57.8121,57.8121,57.6879,57.707,54734.0
2023-12-21 10:30:00,60.39,60.45,60.33,60.37,136919.0,57.7261,57.7835,57.6688,57.707,136919.0
2023-12-21 10:35:00,60.37,60.39,60.3,60.38,198864.0,57.707,57.7261,57.6401,57.7166,198864.0
2023-12-21 10:40:00,60.38,60.39,60.32,60.37,98452.0,57.7166,57.7261,57.6592,57.707,98452.0
2023-12-21 10:45:00,60.37,60.4,60.22,60.26,229583.0,57.707,57.7357,57.5636,57.6018,229583.0
2023-12-21 10:50:00,60.27,60.27,60.16,60.19,142739.0,57.6114,57.6114,57.5063,57.5349,142739.0
2023-12-21 10:55:00,60.18,60.21,60.12,60.2,118093.0,57.5254,57.5541,57.468,57.5445,118093.0
2023-12-21 11:00:00,60.2,60.22,60.04,60.05,135731.0,57.5445,57.5636,57.3915,57.4011,135731.0
2023-12-21 11:05:00,60.05,60.1,59.96,60.09,98378.0,57.4011,57.4489,57.3151,57.4393,98378.0
2023-12-21 11:10:00,60.1,60.13,59.98,60.01,51971.0,57.4489,57.4776,57.3342,57.3629,51971.0
2023-12-21 11:15:00,60.01,60.04,59.96,60.01,34884.0,57.3629,57.3915,57.3151,57.3629,34884.0
2023-12-21 11:20:00,60.0,60.02,59.92,59.98,69447.0,57.3533,57.3724,57.2768,57.3342,69447.0
2023-12-21 11:25:00,59.98,60.03,59.96,60.0,55275.0,57.3342,57.382,57.3151,57.3533,55275.0
2023-12-21 11:30:00,60.0,60.01,59.84,59.84,81249.0,57.3533,57.3629,57.2004,57.2004,81249.0
2023-12-21 11:35:00,59.83,59.86,59.74,59.74,70627.0,57.1908,57.2195,57.1048,57.1048,70627.0
2023-12-21 11:40:00,59.73,59.74,59.64,59.71,88938.0,57.0952,57.1048,57.0092,57.0761,88938.0
2023-12-21 11:45:00,59.71,59.82,59.69,59.76,55886.0,57.0761,57.1813,57.057,57.1239,55886.0
2023-12-21 11:50:00,59.76,59.77,59.69,59.74,70284.0,57.1239,57.1335,57.057,57.1048,70284.0
2023-12-21 11:55:00,59.74,59.75,59.65,59.66,61238.0,57.1048,57.1143,57.0188,57.0283,61238.0
2023-12-21 12:00:00,59.65,59.66,59.46,59.46,127144.0,57.0188,57.0283,56.8371,56.8371,127144.0
2023-12-21 12:05:00,59.46,59.52,59.4,59.45,72176.0,56.8371,56.8945,56.7798,56.8276,72176.0
2023-12-21 12:10:00,59.45,59.47,59.37,59.39,105761.0,56.8276,56.8467,56.7511,56.7702,105761.0
2023-12-21 12:15:00,59.39,59.42,59.36,59.4,100499.0,56.7702,56.7989,56.7415,56.7798,100499.0
2023-12-21 12:20:00,59.4,59.45,59.39,59.44,106288.0,56.7798,56.8276,56.7702,56.818,106288.0
2023-12-21 12:25:00,59.43,59.54,59.37,59.38,123722.0,56.8085,56.9136,56.7511,56.7607,123722.0
2023-12-21 12:30:00,59.38,59.41,59.37,59.37,110095.0,56.7607,56.7893,56.7511,56.7511,110095.0
2023-12-21 12:35:00,59.37,59.43,59.36,59.41,77982.0,56.7511,56.8085,56.7415,56.7893,77982.0
2023-12-21 12:40:00,59.41,59.47,59.39,59.42,161158.0,56.7893,56.8467,56.7702,56.7989,161158.0
2023-12-21 12:45:00,59.41,59.45,59.38,59.4,128163.0,56.7893,56.8276,56.7607,56.7798,128163.0
2023-12-21 12:50:00,59.39,59.5,59.37,59.38,96724.0,56.7702,56.8754,56.7511,56.7607,96724.0
2023-12-21 12:55:00,59.38,59.41,59.36,59.39,56219.0,56.7607,56.7893,56.7415,56.7702,56219.0
2023-12-21 13:00:00,59.38,59.45,59.38,59.42,118344.0,56.7607,56.8276,56.7607,56.7989,118344.0
2023-12-21 13:05:00,59.42,59.42,59.32,59.41,57541.0,56.7989,56.7989,56.7033,56.7893,57541.0
2023-12-21 13:10:00,59.4,59.43,59.31,59.35,60409.0,56.7798,56.8085,56.6938,56.732,60409.0
2023-12-21 13:15:00,59.34,59.41,59.33,59.35,225095.0,56.7224,56.7893,56.7129,56.732,225095.0
2023-12-21 13:20:00,59.35,59.53,59.33,59.48,104458.0,56.732,56.904,56.7129,56.8563,104458.0
2023-12-21 13:25:00,59.49,59.54,59.47,59.53,56685.0,56.8658,56.9136,56.8467,56.904,56685.0
2023-12-21 13:30:00,59.54,59.58,59.46,59.47,95446.0,56.9136,56.9518,56.8371,56.8467,95446.0
2023-12-21 13:35:00,59.46,59.52,59.45,59.51,56450.0,56.8371,56.8945,56.8276,56.8849,56450.0
2023-12-21 13:40:00,59.5,59.51,59.41,59.42,59086.0,56.8754,56.8849,56.7893,56.7989,59086.0
2023-12-21 13:45:00,59.42,59.45,59.38,59.41,131695.0,56.7989,56.8276,56.7607,56.7893,131695.0
2023-12-21 13:50:00,59.41,59.45,59.39,59.41,175954.0,56.7893,56.8276,56.7702,56.7893,175954.0
2023-12-21 13:55:00,59.41,59.56,59.4,59.52,100054.0,56.7893,56.9327,56.7798,56.8945,100054.0
2023-12-21 14:00:00,59.52,59.54,59.49,59.51,126809.0,56.8945,56.9136,56.8658,56.8849,126809.0
2023-12-21 14:05:00,59.51,59.51,59.46,59.47,192193.0,56.8849,56.8849,56.8371,56.8467,192193.0
2023-12-21 14:10:00,59.47,59.51,59.39,59.4,128390.0,56.8467,56.8849,56.7702,56.7798,128390.0
2023-12-21 14:15:00,59.4,59.48,59.35,59.48,141475.0,56.7798,56.8563,56.732,56.8563,141475.0
2023-12-21 14:20:00,59.48,59.5,59.38,59.42,141864.0,56.8563,56.8754,56.7607,56.7989,141864.0
2023-12-21 14:25:00,59.42,59.51,59.36,59.5,115196.0,56.7989,56.8849,56.7415,56.8754,115196.0
2023-12-21 14:30:00,59.5,59.51,59.39,59.49,143044.0,56.8754,56.8849,56.7702,56.8658,143044.0
2023-12-21 14:35:00,59.48,59.5,59.38,59.39,76775.0,56.8563,56.8754,56.7607,56.7702,76775.0
2023-12-21 14:40:00,59.4,59.41,59.29,59.3,106982.0,56.7798,56.7893,56.6746,56.6842,106982.0
2023-12-21 14:45:00,59.3,59.33,59.24,59.25,123205.0,56.6842,56.7129,56.6268,56.6364,123205.0
2023-12-21 14:50:00,59.25,59.3,59.22,59.28,166782.0,56.6364,56.6842,56.6077,56.6651,166782.0
2023-12-21 14:55:00,59.28,59.35,59.25,59.31,241404.0,56.6651,56.732,56.6364,56.6938,241404.0
2023-12-21 15:00:00,59.31,59.35,59.29,59.31,117266.0,56.6938,56.732,56.6746,56.6938,117266.0
2023-12-21 15:05:00,59.31,59.31,59.16,59.17,168081.0,56.6938,56.6938,56.5504,56.5599,168081.0
2023-12-21 15:10:00,59.16,59.17,59.09,59.11,231229.0,56.5504,56.5599,56.4835,56.5026,231229.0
2023-12-21 15:15:00,59.11,59.19,59.06,59.18,171649.0,56.5026,56.579,56.4548,56.5695,171649.0
2023-12-21 15:20:00,59.18,59.25,59.17,59.25,71253.0,56.5695,56.6364,56.5599,56.6364,71253.0
2023-12-21 15:25:00,59.25,59.4,59.23,59.37,144593.0,56.6364,56.7798,56.6173,56.7511,144593.0
2023-12-21 15:30:00,59.38,59.46,59.33,59.4,138868.0,56.7607,56.8371,56.7129,56.7798,138868.0
2023-12-21 15:35:00,59.4,59.57,59.39,59.53,184599.0,56.7798,56.9423,56.7702,56.904,184599.0
2023-12-21 15:40:00,59.53,59.53,59.41,59.44,218046.0,56.904,56.904,56.7893,56.818,218046.0
2023-12-21 15:45:00,59.45,59.7,59.41,59.69,308507.0,56.8276,57.0665,56.7893,57.057,308507.0
2023-12-21 15:50:00,59.7,59.71,59.57,59.6,384732.0,57.0665,57.0761,56.9423,56.971,384732.0
2023-12-21 15:55:00,59.6,59.64,59.58,59.59,911345.0,56.971,57.0092,56.9518,56.9614,911345.0
2023-12-22 09:30:00,59.96,60.24,59.67,60.15,267514.0,57.3151,57.5827,57.0379,57.4967,267514.0
2023-12-22 09:35:00,60.12,60.63,60.12,60.58,81236.0,57.468,57.9555,57.468,57.9077,81236.0
2023-12-22 09:40:00,60.57,60.6,60.4,60.59,100759.0,57.8982,57.9268,57.7357,57.9173,100759.0
2023-12-22 09:45:00,60.59,60.71,60.54,60.55,115357.0,57.9173,58.032,57.8695,57.8791,115357.0
2023-12-22 09:50:00,60.53,60.66,60.47,60.66,167810.0,57.8599,57.9842,57.8026,57.9842,167810.0
2023-12-22 09:55:00,60.67,60.78,60.66,60.68,60087.0,57.9938,58.0989,57.9842,58.0033,60087.0
2023-12-22 10:00:00,60.7,60.82,60.59,60.77,110282.0,58.0224,58.1371,57.9173,58.0893,110282.0
2023-12-22 10:05:00,60.77,60.87,60.63,60.64,135427.0,58.0893,58.1849,57.9555,57.9651,135427.0
2023-12-22 10:10:00,60.63,60.72,60.54,60.58,69182.0,57.9555,58.0416,57.8695,57.9077,69182.0
2023-12-22 10:15:00,60.58,60.68,60.49,60.62,58420.0,57.9077,58.0033,57.8217,57.946,58420.0
2023-12-22 10:20:00,60.63,60.64,60.46,60.48,103979.0,57.9555,57.9651,57.793,57.8121,103979.0
2023-12-22 10:25:00,60.48,60.63,60.47,60.63,56128.0,57.8121,57.9555,57.8026,57.9555,56128.0
2023-12-22 10:30:00,60.63,60.7,60.59,60.69,56480.0,57.9555,58.0224,57.9173,58.0129,56480.0
2023-12-22 10:35:00,60.69,60.71,60.56,60.61,84676.0,58.0129,58.032,57.8886,57.9364,84676.0
2023-12-22 10:40:00,60.61,60.61,60.47,60.5,64517.0,57.9364,57.9364,57.8026,57.8313,64517.0
2023-12-22 10:45:00,60.5,60.64,60.45,60.62,105789.0,57.8313,57.9651,57.7835,57.946,105789.0
2023-12-22 10:50:00,60.63,60.67,60.58,60.6,63294.0,57.9555,57.9938,57.9077,57.9268,63294.0
2023-12-22 10:55:00,60.61,60.61,60.5,60.59,49382.0,57.9364,57.9364,57.8313,57.9173,49382.0
2023-12-22 11:00:00,60.59,60.6,60.43,60.46,118575.0,57.9173,57.9268,57.7643,57.793,118575.0
2023-12-22 11:05:00,60.46,60.6,60.43,60.57,60785.0,57.793,57.9268,57.7643,57.8982,60785.0
2023-12-22 11:10:00,60.56,60.63,60.53,60.58,51056.0,57.8886,57.9555,57.8599,57.9077,51056.0
2023-12-22 11:15:00,60.58,60.59,60.49,60.56,60727.0,57.9077,57.9173,57.8217,57.8886,60727.0
2023-12-22 11:20:00,60.55,60.63,60.54,60.55,40855.0,57.8791,57.9555,57.8695,57.8791,40855.0
2023-12-22 11:25:00,60.55,60.6,60.46,60.5,56761.0,57.8791,57.9268,57.793,57.8313,56761.0
2023-12-22 11:30:00,60.5,60.6,60.49,60.52,53315.0,57.8313,57.9268,57.8217,57.8504,53315.0
2023-12-22 11:35:00,60.51,60.6,60.49,60.6,71668.0,57.8408,57.9268,57.8217,57.9268,71668.0
2023-12-22 11:40:00,60.59,60.65,60.55,60.6,54656.0,57.9173,57.9746,57.8791,57.9268,54656.0
2023-12-22 11:45:00,60.6,60.71,60.57,60.67,160078.0,57.9268,58.032,57.8982,57.9938,160078.0
2023-12-22 11:50:00,60.66,60.69,60.58,60.58,80394.0,57.9842,58.0129,57.9077,57.9077,80394.0
2023-12-22 11:55:00,60.59,60.61,60.5,60.55,46274.0,57.9173,57.9364,57.8313,57.8791,46274.0
2023-12-22 12:00:00,60.54,60.54,60.47,60.48,67995.0,57.8695,57.8695,57.8026,57.8121,67995.0
2023-12-22 12:05:00,60.47,60.5,60.46,60.48,40162.0,57.8026,57.8313,57.793,57.8121,40162.0
2023-12-22 12:10:00,60.48,60.48,60.37,60.38,40491.0,57.8121,57.8121,57.707,57.7166,40491.0
2023-12-22 12:15:00,60.38,60.39,60.33,60.39,39554.0,57.7166,57.7261,57.6688,57.7261,39554.0
2023-12-22 12:20:00,60.39,60.42,60.32,60.42,50736.0,57.7261,57.7548,57.6592,57.7548,50736.0
2023-12-22 12:25:00,60.41,60.47,60.4,60.46,21941.0,57.7452,57.8026,57.7357,57.793,21941.0
2023-12-22 12:30:00,60.47,60.49,60.44,60.45,38034.0,57.8026,57.8217,57.7739,57.7835,38034.0
2023-12-22 12:35:00,60.44,60.46,60.38,60.39,45810.0,57.7739,57.793,57.7166,57.7261,45810.0
2023-12-22 12:40:00,60.39,60.41,60.38,60.41,42256.0,57.7261,57.7452,57.7166,57.7452,42256.0
2023-12-22 12:45:00,60.41,60.44,60.4,60.41,82113.0,57.7452,57.7739,57.7357,57.7452,82113.0
2023-12-22 12:50:00,60.4,60.42,60.38,60.41,52887.0,57.7357,57.7548,57.7166,57.7452,52887.0
2023-12-22 12:55:00,60.41,60.42,60.35,60.4,129023.0,57.7452,57.7548,57.6879,57.7357,129023.0
2023-12-22 13:00:00,60.38,60.41,60.37,60.4,47858.0,57.7166,57.7452,57.707,57.7357,47858.0
2023-12-22 13:05:00,60.4,60.4,60.34,60.37,31401.0,57.7357,57.7357,57.6783,57.707,31401.0
2023-12-22 13:10:00,60.37,60.39,60.31,60.32,36854.0,57.707,57.7261,57.6496,57.6592,36854.0
2023-12-22 13:15:00,60.32,60.32,60.23,60.27,95669.0,57.6592,57.6592,57.5732,57.6114,95669.0
2023-12-22 13:20:00,60.27,60.3,60.22,60.29,52214.0,57.6114,57.6401,57.5636,57.6305,52214.0
2023-12-22 13:25:00,60.29,60.32,60.27,60.27,87174.0,57.6305,57.6592,57.6114,57.6114,87174.0
2023-12-22 13:30:00,60.27,60.36,60.27,60.31,57057.0,57.6114,57.6974,57.6114,57.6496,57057.0
2023-12-22 13:35:00,60.31,60.33,60.27,60.3,29505.0,57.6496,57.6688,57.6114,57.6401,29505.0
2023-12-22 13:40:00,60.3,60.35,60.28,60.34,36075.0,57.6401,57.6879,57.621,57.6783,36075.0
2023-12-22 13:45:00,60.33,60.33,60.28,60.32,41517.0,57.6688,57.6688,57.621,57.6592,41517.0
2023-12-22 13:50:00,60.32,60.34,60.31,60.32,33995.0,57.6592,57.6783,57.6496,57.6592,33995.0
2023-12-22 13:55:00,60.32,60.33,60.25,60.27,30873.0,57.6592,57.6688,57.5923,57.6114,30873.0
2023-12-22 14:00:00,60.25,60.25,60.16,60.19,62320.0,57.5923,57.5923,57.5063,57.5349,62320.0
2023-12-22 14:05:00,60.19,60.2,60.09,60.11,58478.0,57.5349,57.5445,57.4393,57.4585,58478.0
2023-12-22 14:10:00,60.11,60.15,60.03,60.03,86930.0,57.4585,57.4967,57.382,57.382,86930.0
2023-12-22 14:15:00,60.04,60.06,59.97,60.0,95405.0,57.3915,57.4107,57.3246,57.3533,95405.0
2023-12-22 14:20:00,60.0,60.01,59.85,59.88,81818.0,57.3533,57.3629,57.2099,57.2386,81818.0
2023-12-22 14:25:00,59.88,59.93,59.75,59.78,52375.0,57.2386,57.2864,57.1143,57.143,52375.0
2023-12-22 14:30:00,59.78,59.83,59.71,59.72,70535.0,57.143,57.1908,57.0761,57.0857,70535.0
2023-12-22 14:35:00,59.72,59.9,59.7,59.89,124489.0,57.0857,57.2577,57.0665,57.2482,124489.0
2023-12-22 14:40:00,59.9,59.95,59.85,59.91,78337.0,57.2577,57.3055,57.2099,57.2673,78337.0
2023-12-22 14:45:00,59.92,60.0,59.92,59.94,45475.0,57.2768,57.3533,57.2768,57.296,45475.0
2023-12-22 14:50:00,59.94,59.97,59.89,59.9,113969.0,57.296,57.3246,57.2482,57.2577,113969.0
2023-12-22 14:55:00,59.89,59.92,59.88,59.91,133251.0,57.2482,57.2768,57.2386,57.2673,133251.0
2023-12-22 15:00:00,59.92,60.0,59.88,59.92,227039.0,57.2768,57.3533,57.2386,57.2768,227039.0
2023-12-22 15:05:00,59.92,59.92,59.83,59.85,98125.0,57.2768,57.2768,57.1908,57.2099,98125.0
2023-12-22 15:10:00,59.84,59.9,59.82,59.9,58845.0,57.2004,57.2577,57.1813,57.2577,58845.0
2023-12-22 15:15:00,59.9,59.91,59.84,59.9,101924.0,57.2577,57.2673,57.2004,57.2577,101924.0
2023-12-22 15:20:00,59.89,59.91,59.83,59.91,77474.0,57.2482,57.2673,57.1908,57.2673,77474.0
2023-12-22 15:25:00,59.91,59.92,59.87,59.91,131478.0,57.2673,57.2768,57.229,57.2673,131478.0
2023-12-22 15:30:00,59.91,59.91,59.87,59.88,145697.0,57.2673,57.2673,57.229,57.2386,145697.0
2023-12-22 15:35:00,59.88,59.9,59.81,59.81,97885.0,57.2386,57.2577,57.1717,57.1717,97885.0
2023-12-22 15:40:00,59.81,59.81,59.75,59.79,117022.0,57.1717,57.1717,57.1143,57.1526,117022.0
2023-12-22 15:45:00,59.8,59.81,59.75,59.78,144147.0,57.1621,57.1717,57.1143,57.143,144147.0
2023-12-22 15:50:00,59.78,59.83,59.76,59.8,262606.0,57.143,57.1908,57.1239,57.1621,262606.0
2023-12-22 15:55:00,59.8,59.8,59.7,59.76,544245.0,57.1621,57.1621,57.0665,57.1239,544245.0
2023-12-26 09:30:00,59.68,59.82,59.62,59.68,151627.0,57.0474,57.1813,56.9901,57.0474,151627.0
2023-12-26 09:35:00,59.65,59.86,59.63,59.76,77256.0,57.0188,57.2195,56.9996,57.1239,77256.0
2023-12-26 09:40:00,59.75,59.77,59.65,59.72,81111.0,57.1143,57.1335,57.0188,57.0857,81111.0
2023-12-26 09:45:00,59.73,59.83,59.71,59.76,89572.0,57.0952,57.1908,57.0761,57.1239,89572.0
2023-12-26 09:50:00,59.74,59.91,59.69,59.87,74004.0,57.1048,57.2673,57.057,57.229,74004.0
2023-12-26 09:55:00,59.87,59.97,59.83,59.96,77340.0,57.229,57.3246,57.1908,57.3151,77340.0
2023-12-26 10:00:00,59.98,60.2,59.97,60.12,107885.0,57.3342,57.5445,57.3246,57.468,107885.0
2023-12-26 10:05:00,60.12,60.22,60.1,60.21,40694.0,57.468,57.5636,57.4489,57.5541,40694.0
2023-12-26 10:10:00,60.2,60.24,60.13,60.19,92433.0,57.5445,57.5827,57.4776,57.5349,92433.0
2023-12-26 10:15:00,60.2,60.21,60.1,60.11,65485.0,57.5445,57.5541,57.4489,57.4585,65485.0
2023-12-26 10:20:00,60.11,60.22,60.11,60.2,43335.0,57.4585,57.5636,57.4585,57.5445,43335.0
2023-12-26 10:25:00,60.2,60.24,60.14,60.19,57094.0,57.5445,57.5827,57.4871,57.5349,57094.0
2023-12-26 10:30:00,60.19,60.26,60.16,60.2,149540.0,57.5349,57.6018,57.5063,57.5445,149540.0
2023-12-26 10:35:00,60.2,60.29,60.17,60.29,67358.0,57.5445,57.6305,57.5158,57.6305,67358.0
2023-12-26 10:40:00,60.29,60.36,60.29,60.36,52154.0,57.6305,57.6974,57.6305,57.6974,52154.0
2023-12-26 10:45:00,60.35,60.4,60.31,60.32,66278.0,57.6879,57.7357,57.6496,57.6592,66278.0
2023-12-26 10:50:00,60.32,60.32,60.27,60.32,56245.0,57.6592,57.6592,57.6114,57.6592,56245.0
2023-12-26 10:55:00,60.31,60.34,60.23,60.31,73046.0,57.6496,57.6783,57.5732,57.6496,73046.0
2023-12-26 11:00:00,60.32,60.32,60.2,60.22,39315.0,57.6592,57.6592,57.5445,57.5636,39315.0
2023-12-26 11:05:00,60.21,60.21,60.17,60.18,39849.0,57.5541,57.5541,57.5158,57.5254,39849.0
2023-12-26 11:10:00,60.19,60.28,60.18,60.26,67184.0,57.5349,57.621,57.5254,57.6018,67184.0
2023-12-26 11:15:00,60.25,60.3,60.22,60.23,58955.0,57.5923,57.6401,57.5636,57.5732,58955.0
2023-12-26 11:20:00,60.23,60.32,60.22,60.29,59405.0,57.5732,57.6592,57.5636,57.6305,59405.0
2023-12-26 11:25:00,60.29,60.29,60.21,60.27,43461.0,57.6305,57.6305,57.5541,57.6114,43461.0
2023-12-26 11:30:00,60.27,60.27,60.22,60.23,41814.0,57.6114,57.6114,57.5636,57.5732,41814.0
2023-12-26 11:35:00,60.23,60.24,60.21,60.23,37572.0,57.5732,57.5827,57.5541,57.5732,37572.0
2023-12-26 11:40:00,60.24,60.33,60.24,60.31,46583.0,57.5827,57.6688,57.5827,57.6496,46583.0
2023-12-26 11:45:00,60.31,60.33,60.26,60.27,36873.0,57.6496,57.6688,57.6018,57.6114,36873.0
2023-12-26 11:50:00,60.27,60.3,60.25,60.29,21126.0,57.6114,57.6401,57.5923,57.6305,21126.0
2023-12-26 11:55:00,60.29,60.34,60.28,60.33,24628.0,57.6305,57.6783,57.621,57.6688,24628.0
2023-12-26 12:00:00,60.34,60.36,60.28,60.34,33579.0,57.6783,57.6974,57.621,57.6783,33579.0
2023-12-26 12:05:00,60.33,60.37,60.31,60.36,30162.0,57.6688,57.707,57.6496,57.6974,30162.0
2023-12-26 12:10:00,60.37,60.37,60.27,60.31,35303.0,57.707,57.707,57.6114,57.6496,35303.0
2023-12-26 12:15:00,60.3,60.33,60.28,60.29,25550.0,57.6401,57.6688,57.621,57.6305,25550.0
2023-12-26 12:20:00,60.29,60.31,60.27,60.29,64903.0,57.6305,57.6496,57.6114,57.6305,64903.0
2023-12-26 12:25:00,60.29,60.32,60.28,60.31,35264.0,57.6305,57.6592,57.621,57.6496,35264.0
2023-12-26 12:30:00,60.31,60.38,60.29,60.32,47426.0,57.6496,57.7166,57.6305,57.6592,47426.0
2023-12-26 12:35:00,60.32,60.34,60.31,60.33,19492.0,57.6592,57.6783,57.6496,57.6688,19492.0
2023-12-26 12:40:00,60.33,60.34,60.28,60.3,27486.0,57.6688,57.6783,57.621,57.6401,27486.0
2023-12-26 12:45:00,60.3,60.36,60.3,60.36,28224.0,57.6401,57.6974,57.6401,57.6974,28224.0
2023-12-26 12:50:00,60.36,60.37,60.33,60.35,29142.0,57.6974,57.707,57.6688,57.6879,29142.0
2023-12-26 12:55:00,60.35,60.4,60.35,60.38,29494.0,57.6879,57.7357,57.6879,57.7166,29494.0
2023-12-26 13:00:00,60.38,60.39,60.36,60.38,27836.0,57.7166,57.7261,57.6974,57.7166,27836.0
2023-12-26 13:05:00,60.38,60.43,60.37,60.39,62658.0,57.7166,57.7643,57.707,57.7261,62658.0
2023-12-26 13:10:00,60.38,60.43,60.37,60.39,44305.0,57.7166,57.7643,57.707,57.7261,44305.0
2023-12-26 13:15:00,60.39,60.4,60.35,60.38,56077.0,57.7261,57.7357,57.6879,57.7166,56077.0
2023-12-26 13:20:00,60.38,60.45,60.37,60.45,27351.0,57.7166,57.7835,57.707,57.7835,27351.0
2023-12-26 13:25:00,60.46,60.47,60.43,60.44,30693.0,57.793,57.8026,57.7643,57.7739,30693.0
2023-12-26 13:30:00,60.44,60.47,60.4,60.41,53363.0,57.7739,57.8026,57.7357,57.7452,53363.0
2023-12-26 13:35:00,60.42,60.43,60.38,60.4,92090.0,57.7548,57.7643,57.7166,57.7357,92090.0
2023-12-26 13:40:00,60.41,60.45,60.39,60.45,46235.0,57.7452,57.7835,57.7261,57.7835,46235.0
2023-12-26 13:45:00,60.45,60.53,60.44,60.52,52528.0,57.7835,57.8599,57.7739,57.8504,52528.0
2023-12-26 13:50:00,60.52,60.52,60.43,60.45,37893.0,57.8504,57.8504,57.7643,57.7835,37893.0
2023-12-26 13:55:00,60.44,60.47,60.37,60.4,60510.0,57.7739,57.8026,57.707,57.7357,60510.0
2023-12-26 14:00:00,60.4,60.42,60.38,60.41,75843.0,57.7357,57.7548,57.7166,57.7452,75843.0
2023-12-26 14:05:00,60.4,60.41,60.36,60.41,53079.0,57.7357,57.7452,57.6974,57.7452,53079.0
2023-12-26 14:10:00,60.41,60.47,60.4,60.43,50316.0,57.7452,57.8026,57.7357,57.7643,50316.0
2023-12-26 14:15:00,60.43,60.47,60.41,60.47,47050.0,57.7643,57.8026,57.7452,57.8026,47050.0
2023-12-26 14:20:00,60.47,60.48,60.41,60.44,50544.0,57.8026,57.8121,57.7452,57.7739,50544.0
2023-12-26 14:25:00,60.44,60.51,60.43,60.5,55650.0,57.7739,57.8408,57.7643,57.8313,55650.0
2023-12-26 14:30:00,60.51,60.56,60.49,60.51,84344.0,57.8408,57.8886,57.8217,57.8408,84344.0
2023-12-26 14:35:00,60.5,60.55,60.5,60.54,23503.0,57.8313,57.8791,57.8313,57.8695,23503.0
2023-12-26 14:40:00,60.55,60.56,60.48,60.48,46528.0,57.8791,57.8886,57.8121,57.8121,46528.0
2023-12-26 14:45:00,60.49,60.52,60.46,60.5,37460.0,57.8217,57.8504,57.793,57.8313,37460.0
2023-12-26 14:50:00,60.5,60.52,60.47,60.51,73565.0,57.8313,57.8504,57.8026,57.8408,73565.0
2023-12-26 14:55:00,60.51,60.55,60.51,60.53,36561.0,57.8408,57.8791,57.8408,57.8599,36561.0
2023-12-26 15:00:00,60.53,60.53,60.46,60.47,60118.0,57.8599,57.8599,57.793,57.8026,60118.0
2023-12-26 15:05:00,60.47,60.51,60.42,60.43,40323.0,57.8026,57.8408,57.7548,57.7643,40323.0
2023-12-26 15:10:00,60.42,60.46,60.37,60.38,57498.0,57.7548,57.793,57.707,57.7166,57498.0
2023-12-26 15:15:00,60.37,60.37,60.28,60.37,77229.0,57.707,57.707,57.621,57.707,77229.0
2023-12-26 15:20:00,60.37,60.43,60.36,60.4,74117.0,57.707,57.7643,57.6974,57.7357,74117.0
2023-12-26 15:25:00,60.4,60.48,60.37,60.39,111614.0,57.7357,57.8121,57.707,57.7261,111614.0
2023-12-26 15:30:00,60.39,60.47,60.37,60.46,110378.0,57.7261,57.8026,57.707,57.793,110378.0
2023-12-26 15:35:00,60.46,60.48,60.38,60.42,122728.0,57.793,57.8121,57.7166,57.7548,122728.0
2023-12-26 15:40:00,60.42,60.44,60.37,60.39,98421.0,57.7548,57.7739,57.707,57.7261,98421.0
2023-12-26 15:45:00,60.39,60.43,60.36,60.4,134144.0,57.7261,57.7643,57.6974,57.7357,134144.0
2023-12-26 15:50:00,60.4,60.41,60.18,60.2,248868.0,57.7357,57.7452,57.5254,57.5445,248868.0
2023-12-26 15:55:00,60.19,60.23,60.18,60.22,385698.0,57.5349,57.5732,57.5254,57.5636,385698.0
2023-12-27 09:30:00,59.91,60.1,59.65,60.02,211020.0,57.2673,57.4489,57.0188,57.3724,211020.0
2023-12-27 09:35:00,60.0,60.23,59.88,60.22,90760.0,57.3533,57.5732,57.2386,57.5636,90760.0
2023-12-27 09:40:00,60.23,60.26,60.04,60.18,88880.0,57.5732,57.6018,57.3915,57.5254,88880.0
2023-12-27 09:45:00,60.18,60.2,60.07,60.11,98378.0,57.5254,57.5445,57.4202,57.4585,98378.0
2023-12-27 09:50:00,60.12,60.33,60.12,60.29,54153.0,57.468,57.6688,57.468,57.6305,54153.0
2023-12-27 09:55:00,60.29,60.34,60.18,60.23,41760.0,57.6305,57.6783,57.5254,57.5732,41760.0
2023-12-27 10:00:00,60.23,60.24,60.04,60.16,84071.0,57.5732,57.5827,57.3915,57.5063,84071.0
2023-12-27 10:05:00,60.15,60.31,60.14,60.28,82509.0,57.4967,57.6496,57.4871,57.621,82509.0
2023-12-27 10:10:00,60.28,60.39,60.25,60.33,75046.0,57.621,57.7261,57.5923,57.6688,75046.0
2023-12-27 10:15:00,60.33,60.38,60.24,60.29,88811.0,57.6688,57.7166,57.5827,57.6305,88811.0
2023-12-27 10:20:00,60.3,60.4,60.21,60.39,37301.0,57.6401,57.7357,57.5541,57.7261,37301.0
2023-12-27 10:25:00,60.39,60.43,60.32,60.36,35463.0,57.7261,57.7643,57.6592,57.6974,35463.0
2023-12-27 10:30:00,60.36,60.49,60.35,60.45,69779.0,57.6974,57.8217,57.6879,57.7835,69779.0
2023-12-27 10:35:00,60.45,60.45,60.29,60.34,34597.0,57.7835,57.7835,57.6305,57.6783,34597.0
2023-12-27 10:40:00,60.34,60.37,60.27,60.3,53444.0,57.6783,57.707,57.6114,57.6401,53444.0
2023-12-27 10:45:00,60.29,60.32,60.21,60.25,39727.0,57.6305,57.6592,57.5541,57.5923,39727.0
2023-12-27 10:50:00,60.25,60.28,60.17,60.23,35034.0,57.5923,57.621,57.5158,57.5732,35034.0
2023-12-27 10:55:00,60.23,60.24,60.13,60.14,31307.0,57.5732,57.5827,57.4776,57.4871,31307.0
2023-12-27 11:00:00,60.15,60.2,60.08,60.17,120300.0,57.4967,57.5445,57.4298,57.5158,120300.0
2023-12-27 11:05:00,60.17,60.3,60.16,60.3,41512.0,57.5158,57.6401,57.5063,57.6401,41512.0
2023-12-27 11:10:00,60.29,60.29,60.21,60.22,40478.0,57.6305,57.6305,57.5541,57.5636,40478.0
2023-12-27 11:15:00,60.21,60.25,60.17,60.25,51794.0,57.5541,57.5923,57.5158,57.5923,51794.0
2023-12-27 11:20:00,60.26,60.29,60.21,60.29,31507.0,57.6018,57.6305,57.5541,57.6305,31507.0
2023-12-27 11:25:00,60.29,60.39,60.28,60.36,46756.0,57.6305,57.7261,57.621,57.6974,46756.0
2023-12-27 11:30:00,60.37,60.39,60.28,60.32,68375.0,57.707,57.7261,57.621,57.6592,68375.0
2023-12-27 11:35:00,60.33,60.35,60.23,60.27,24488.0,57.6688,57.6879,57.5732,57.6114,24488.0
2023-12-27 11:40:00,60.27,60.3,60.26,60.28,21697.0,57.6114,57.6401,57.6018,57.621,21697.0
2023-12-27 11:45:00,60.28,60.29,60.24,60.28,33286.0,57.621,57.6305,57.5827,57.621,33286.0
2023-12-27 11:50:00,60.28,60.33,60.27,60.32,26064.0,57.621,57.6688,57.6114,57.6592,26064.0
2023-12-27 11:55:00,60.33,60.36,60.32,60.35,27410.0,57.6688,57.6974,57.6592,57.6879,27410.0
2023-12-27 12:00:00,60.35,60.4,60.33,60.37,75973.0,57.6879,57.7357,57.6688,57.707,75973.0
2023-12-27 12:05:00,60.37,60.39,60.33,60.38,58813.0,57.707,57.7261,57.6688,57.7166,58813.0
2023-12-27 12:10:00,60.38,60.43,60.35,60.35,44495.0,57.7166,57.7643,57.6879,57.6879,44495.0
2023-12-27 12:15:00,60.35,60.36,60.29,60.31,33927.0,57.6879,57.6974,57.6305,57.6496,33927.0
2023-12-27 12:20:00,60.32,60.38,60.27,60.38,22575.0,57.6592,57.7166,57.6114,57.7166,22575.0
2023-12-27 12:25:00,60.38,60.39,60.32,60.34,36936.0,57.7166,57.7261,57.6592,57.6783,36936.0
2023-12-27 12:30:00,60.35,60.36,60.32,60.36,40370.0,57.6879,57.6974,57.6592,57.6974,40370.0
2023-12-27 12:35:00,60.37,60.38,60.3,60.32,42618.0,57.707,57.7166,57.6401,57.6592,42618.0
2023-12-27 12:40:00,60.33,60.33,60.26,60.3,33811.0,57.6688,57.6688,57.6018,57.6401,33811.0
2023-12-27 12:45:00,60.29,60.34,60.29,60.33,24856.0,57.6305,57.6783,57.6305,57.6688,24856.0
2023-12-27 12:50:00,60.33,60.37,60.3,60.37,47369.0,57.6688,57.707,57.6401,57.707,47369.0
2023-12-27 12:55:00,60.37,60.42,60.34,60.41,34299.0,57.707,57.7548,57.6783,57.7452,34299.0
2023-12-27 13:00:00,60.4,60.48,60.4,60.45,57254.0,57.7357,57.8121,57.7357,57.7835,57254.0
2023-12-27 13:05:00,60.45,60.6,60.44,60.59,82866.0,57.7835,57.9268,57.7739,57.9173,82866.0
2023-12-27 13:10:00,60.59,60.6,60.52,60.59,88756.0,57.9173,57.9268,57.8504,57.9173,88756.0
2023-12-27 13:15:00,60.6,60.63,60.56,60.59,45435.0,57.9268,57.9555,57.8886,57.9173,45435.0
2023-12-27 13:20:00,60.6,60.63,60.53,60.54,50375.0,57.9268,57.9555,57.8599,57.8695,50375.0
2023-12-27 13:25:00,60.55,60.67,60.55,60.62,41880.0,57.8791,57.9938,57.8791,57.946,41880.0
2023-12-27 13:30:00,60.63,60.65,60.59,60.61,37028.0,57.9555,57.9746,57.9173,57.9364,37028.0
2023-12-27 13:35:00,60.61,60.61,60.52,60.54,32799.0,57.9364,57.9364,57.8504,57.8695,32799.0
2023-12-27 13:40:00,60.52,60.62,60.52,60.61,26721.0,57.8504,57.946,57.8504,57.9364,26721.0
2023-12-27 13:45:00,60.61,60.63,60.55,60.6,51683.0,57.9364,57.9555,57.8791,57.9268,51683.0
2023-12-27 13:50:00,60.6,60.62,60.55,60.55,39194.0,57.9268,57.946,57.8791,57.8791,39194.0
2023-12-27 13:55:00,60.56,60.57,60.48,60.48,38476.0,57.8886,57.8982,57.8121,57.8121,38476.0
2023-12-27 14:00:00,60.48,60.49,60.31,60.39,88093.0,57.8121,57.8217,57.6496,57.7261,88093.0
2023-12-27 14:05:00,60.38,60.4,60.33,60.39,51304.0,57.7166,57.7357,57.6688,57.7261,51304.0
2023-12-27 14:10:00,60.38,60.39,60.29,60.34,61292.0,57.7166,57.7261,57.6305,57.6783,61292.0
2023-12-27 14:15:00,60.35,60.38,60.33,60.37,35280.0,57.6879,57.7166,57.6688,57.707,35280.0
2023-12-27 14:20:00,60.38,60.42,60.35,60.41,41530.0,57.7166,57.7548,57.6879,57.7452,41530.0
2023-12-27 14:25:00,60.4,60.47,60.36,60.44,59022.0,57.7357,57.8026,57.6974,57.7739,59022.0
2023-12-27 14:30:00,60.43,60.45,60.38,60.42,73249.0,57.7643,57.7835,57.7166,57.7548,73249.0
2023-12-27 14:35:00,60.41,60.43,60.36,60.36,42759.0,57.7452,57.7643,57.6974,57.6974,42759.0
2023-12-27 14:40:00,60.36,60.39,60.33,60.37,41657.0,57.6974,57.7261,57.6688,57.707,41657.0
2023-12-27 14:45:00,60.37,60.41,60.36,60.4,46542.0,57.707,57.7452,57.6974,57.7357,46542.0
2023-12-27 14:50:00,60.41,60.43,60.39,60.41,46663.0,57.7452,57.7643,57.7261,57.7452,46663.0
2023-12-27 14:55:00,60.41,60.48,60.39,60.48,44828.0,57.7452,57.8121,57.7261,57.8121,44828.0
2023-12-27 15:00:00,60.48,60.52,60.44,60.48,63277.0,57.8121,57.8504,57.7739,57.8121,63277.0
2023-12-27 15:05:00,60.48,60.49,60.43,60.47,56989.0,57.8121,57.8217,57.7643,57.8026,56989.0
2023-12-27 15:10:00,60.47,60.53,60.45,60.47,54676.0,57.8026,57.8599,57.7835,57.8026,54676.0
2023-12-27 15:15:00,60.47,60.53,60.46,60.5,41942.0,57.8026,57.8599,57.793,57.8313,41942.0
2023-12-27 15:20:00,60.5,60.57,60.49,60.54,56644.0,57.8313,57.8982,57.8217,57.8695,56644.0
2023-12-27 15:25:00,60.54,60.57,60.49,60.56,82645.0,57.8695,57.8982,57.8217,57.8886,82645.0
2023-12-27 15:30:00,60.57,60.62,60.5,60.61,79609.0,57.8982,57.946,57.8313,57.9364,79609.0
2023-12-27 15:35:00,60.62,60.67,60.6,60.65,81224.0,57.946,57.9938,57.9268,57.9746,81224.0
2023-12-27 15:40:00,60.65,60.66,60.53,60.57,124035.0,57.9746,57.9842,57.8599,57.8982,124035.0
2023-12-27 15:45:00,60.57,60.57,60.46,60.48,99048.0,57.8982,57.8982,57.793,57.8121,99048.0
2023-12-27 15:50:00,60.48,60.49,60.38,60.41,186317.0,57.8121,57.8217,57.7166,57.7452,186317.0
2023-12-27 15:55:00,60.4,60.62,60.4,60.59,372207.0,57.7357,57.946,57.7357,57.9173,372207.0
2023-12-28 09:30:00,60.12,60.54,60.12,60.54,276545.0,57.468,57.8695,57.468,57.8695,276545.0
2023-12-28 09:35:00,60.53,60.7,60.43,60.69,60948.0,57.8599,58.0224,57.7643,58.0129,60948.0
2023-12-28 09:40:00,60.69,60.89,60.67,60.81,68030.0,58.0129,58.2041,57.9938,58.1276,68030.0
2023-12-28 09:45:00,60.82,60.92,60.78,60.85,61854.0,58.1371,58.2327,58.0989,58.1658,61854.0
2023-12-28 09:50:00,60.84,61.02,60.83,60.9,37362.0,58.1563,58.3283,58.1467,58.2136,37362.0
2023-12-28 09:55:00,60.9,60.94,60.85,60.94,68710.0,58.2136,58.2518,58.1658,58.2518,68710.0
2023-12-28 10:00:00,60.95,60.95,60.82,60.89,70289.0,58.2614,58.2614,58.1371,58.2041,70289.0
2023-12-28 10:05:00,60.89,60.94,60.85,60.89,48131.0,58.2041,58.2518,58.1658,58.2041,48131.0
2023-12-28 10:10:00,60.89,60.9,60.79,60.79,38061.0,58.2041,58.2136,58.1085,58.1085,38061.0
2023-12-28 10:15:00,60.79,60.81,60.7,60.75,63602.0,58.1085,58.1276,58.0224,58.0702,63602.0
2023-12-28 10:20:00,60.75,60.88,60.72,60.88,34199.0,58.0702,58.1945,58.0416,58.1945,34199.0
2023-12-28 10:25:00,60.87,60.91,60.85,60.88,37319.0,58.1849,58.2232,58.1658,58.1945,37319.0
2023-12-28 10:30:00,60.88,60.92,60.84,60.89,47299.0,58.1945,58.2327,58.1563,58.2041,47299.0
2023-12-28 10:35:00,60.9,60.91,60.84,60.85,34651.0,58.2136,58.2232,58.1563,58.1658,34651.0
2023-12-28 10:40:00,60.86,60.91,60.78,60.78,50894.0,58.1754,58.2232,58.0989,58.0989,50894.0
2023-12-28 10:45:00,60.78,60.97,60.77,60.97,50181.0,58.0989,58.2805,58.0893,58.2805,50181.0
2023-12-28 10:50:00,60.97,60.98,60.9,60.94,42035.0,58.2805,58.2901,58.2136,58.2518,42035.0
2023-12-28 10:55:00,60.92,60.94,60.82,60.91,52430.0,58.2327,58.2518,58.1371,58.2232,52430.0
2023-12-28 11:00:00,60.89,60.89,60.79,60.79,35153.0,58.2041,58.2041,58.1085,58.1085,35153.0
2023-12-28 11:05:00,60.77,60.77,60.62,60.72,58326.0,58.0893,58.0893,57.946,58.0416,58326.0
2023-12-28 11:10:00,60.72,60.77,60.69,60.74,45954.0,58.0416,58.0893,58.0129,58.0607,45954.0
2023-12-28 11:15:00,60.74,60.79,60.71,60.71,25621.0,58.0607,58.1085,58.032,58.032,25621.0
2023-12-28 11:20:00,60.7,60.82,60.69,60.8,32654.0,58.0224,58.1371,58.0129,58.118,32654.0
2023-12-28 11:25:00,60.8,60.86,60.76,60.78,48137.0,58.118,58.1754,58.0798,58.0989,48137.0
2023-12-28 11:30:00,60.78,60.78,60.64,60.65,71366.0,58.0989,58.0989,57.9651,57.9746,71366.0
2023-12-28 11:35:00,60.64,60.75,60.61,60.65,112311.0,57.9651,58.0702,57.9364,57.9746,112311.0
2023-12-28 11:40:00,60.65,60.71,60.63,60.68,48271.0,57.9746,58.032,57.9555,58.0033,48271.0
2023-12-28 11:45:00,60.68,60.77,60.67,60.74,32610.0,58.0033,58.0893,57.9938,58.0607,32610.0
2023-12-28 11:50:00,60.74,60.8,60.73,60.77,24420.0,58.0607,58.118,58.0511,58.0893,24420.0
2023-12-28 11:55:00,60.77,60.78,60.7,60.71,31132.0,58.0893,58.0989,58.0224,58.032,31132.0
2023-12-28 12:00:00,60.71,60.84,60.71,60.83,65394.0,58.032,58.1563,58.032,58.1467,65394.0
2023-12-28 12:05:00,60.83,60.86,60.8,60.82,31691.0,58.1467,58.1754,58.118,58.1371,31691.0
2023-12-28 12:10:00,60.83,60.88,60.78,60.87,63280.0,58.1467,58.1945,58.0989,58.1849,63280.0
2023-12-28 12:15:00,60.87,60.9,60.85,60.89,24959.0,58.1849,58.2136,58.1658,58.2041,24959.0
2023-12-28 12:20:00,60.89,60.93,60.87,60.92,35071.0,58.2041,58.2423,58.1849,58.2327,35071.0
2023-12-28 12:25:00,60.92,60.93,60.83,60.85,37300.0,58.2327,58.2423,58.1467,58.1658,37300.0
2023-12-28 12:30:00,60.83,60.87,60.82,60.86,52560.0,58.1467,58.1849,58.1371,58.1754,52560.0
2023-12-28 12:35:00,60.86,60.86,60.78,60.79,29196.0,58.1754,58.1754,58.0989,58.1085,29196.0
2023-12-28 12:40:00,60.8,60.83,60.77,60.83,41131.0,58.118,58.1467,58.0893,58.1467,41131.0
2023-12-28 12:45:00,60.84,60.87,60.82,60.85,26072.0,58.1563,58.1849,58.1371,58.1658,26072.0
2023-12-28 12:50:00,60.86,60.88,60.82,60.85,26388.0,58.1754,58.1945,58.1371,58.1658,26388.0
2023-12-28 12:55:00,60.85,60.86,60.81,60.84,19682.0,58.1658,58.1754,58.1276,58.1563,19682.0
2023-12-28 13:00:00,60.85,60.85,60.68,60.68,35304.0,58.1658,58.1658,58.0033,58.0033,35304.0
2023-12-28 13:05:00,60.68,60.74,60.61,60.73,70760.0,58.0033,58.0607,57.9364,58.0511,70760.0
2023-12-28 13:10:00,60.74,60.76,60.7,60.73,25990.0,58.0607,58.0798,58.0224,58.0511,25990.0
2023-12-28 13:15:00,60.72,60.82,60.71,60.82,38978.0,58.0416,58.1371,58.032,58.1371,38978.0
2023-12-28 13:20:00,60.82,60.85,60.8,60.82,29837.0,58.1371,58.1658,58.118,58.1371,29837.0
2023-12-28 13:25:00,60.81,60.81,60.72,60.74,40809.0,58.1276,58.1276,58.0416,58.0607,40809.0
2023-12-28 13:30:00,60.74,60.78,60.66,60.71,102738.0,58.0607,58.0989,57.9842,58.032,102738.0
2023-12-28 13:35:00,60.71,60.76,60.68,60.76,30291.0,58.032,58.0798,58.0033,58.0798,30291.0
2023-12-28 13:40:00,60.75,60.76,60.72,60.76,30100.0,58.0702,58.0798,58.0416,58.0798,30100.0
2023-12-28 13:45:00,60.76,60.78,60.72,60.73,26448.0,58.0798,58.0989,58.0416,58.0511,26448.0
2023-12-28 13:50:00,60.73,60.78,60.73,60.76,32852.0,58.0511,58.0989,58.0511,58.0798,32852.0
2023-12-28 13:55:00,60.75,60.77,60.74,60.75,23239.0,58.0702,58.0893,58.0607,58.0702,23239.0
2023-12-28 14:00:00,60.75,60.83,60.74,60.83,53164.0,58.0702,58.1467,58.0607,58.1467,53164.0
2023-12-28 14:05:00,60.82,60.84,60.74,60.79,50880.0,58.1371,58.1563,58.0607,58.1085,50880.0
2023-12-28 14:10:00,60.8,60.84,60.78,60.83,31504.0,58.118,58.1563,58.0989,58.1467,31504.0
2023-12-28 14:15:00,60.83,60.85,60.8,60.8,31003.0,58.1467,58.1658,58.118,58.118,31003.0
2023-12-28 14:20:00,60.8,60.86,60.78,60.85,31144.0,58.118,58.1754,58.0989,58.1658,31144.0
2023-12-28 14:25:00,60.85,60.91,60.83,60.9,36965.0,58.1658,58.2232,58.1467,58.2136,36965.0
2023-12-28 14:30:00,60.9,60.91,60.83,60.85,32245.0,58.2136,58.2232,58.1467,58.1658,32245.0
2023-12-28 14:35:00,60.85,60.89,60.82,60.83,23200.0,58.1658,58.2041,58.1371,58.1467,23200.0
2023-12-28 14:40:00,60.83,60.83,60.77,60.77,45126.0,58.1467,58.1467,58.0893,58.0893,45126.0
2023-12-28 14:45:00,60.78,60.86,60.75,60.85,64211.0,58.0989,58.1754,58.0702,58.1658,64211.0
2023-12-28 14:50:00,60.84,60.85,60.81,60.84,34450.0,58.1563,58.1658,58.1276,58.1563,34450.0
2023-12-28 14:55:00,60.84,60.86,60.83,60.85,37372.0,58.1563,58.1754,58.1467,58.1658,37372.0
2023-12-28 15:00:00,60.85,60.89,60.83,60.87,44665.0,58.1658,58.2041,58.1467,58.1849,44665.0
2023-12-28 15:05:00,60.87,60.89,60.85,60.86,48566.0,58.1849,58.2041,58.1658,58.1754,48566.0
2023-12-28 15:10:00,60.86,60.93,60.82,60.92,97759.0,58.1754,58.2423,58.1371,58.2327,97759.0
2023-12-28 15:15:00,60.91,60.98,60.85,60.97,67200.0,58.2232,58.2901,58.1658,58.2805,67200.0
2023-12-28 15:20:00,60.97,61.03,60.97,60.99,61817.0,58.2805,58.3379,58.2805,58.2996,61817.0
2023-12-28 15:25:00,60.98,61.0,60.86,60.93,45618.0,58.2901,58.3092,58.1754,58.2423,45618.0
2023-12-28 15:30:00,60.93,60.98,60.91,60.95,51633.0,58.2423,58.2901,58.2232,58.2614,51633.0
2023-12-28 15:35:00,60.95,61.08,60.95,61.06,58193.0,58.2614,58.3857,58.2614,58.3666,58193.0
2023-12-28 15:40:00,61.06,61.08,61.0,61.05,73610.0,58.3666,58.3857,58.3092,58.357,73610.0
2023-12-28 15:45:00,61.05,61.1,61.0,61.04,112808.0,58.357,58.4048,58.3092,58.3474,112808.0
2023-12-28 15:50:00,61.03,61.09,61.02,61.05,173284.0,58.3379,58.3952,58.3283,58.357,173284.0
2023-12-28 15:55:00,61.05,61.07,60.94,61.03,377053.0,58.357,58.3761,58.2518,58.3379,377053.0
2023-12-29 09:30:00,60.8,60.99,60.61,60.86,155310.0,58.118,58.2996,57.9364,58.1754,155310.0
2023-12-29 09:35:00,60.86,61.06,60.83,60.97,72653.0,58.1754,58.3666,58.1467,58.2805,72653.0
2023-12-29 09:40:00,60.97,61.02,60.69,60.69,37079.0,58.2805,58.3283,58.0129,58.0129,37079.0
2023-12-29 09:45:00,60.68,60.7,60.57,60.61,62531.0,58.0033,58.0224,57.8982,57.9364,62531.0
2023-12-29 09:50:00,60.61,60.61,60.42,60.52,57172.0,57.9364,57.9364,57.7548,57.8504,57172.0
2023-12-29 09:55:00,60.54,60.66,60.54,60.63,40384.0,57.8695,57.9842,57.8695,57.9555,40384.0
2023-12-29 10:00:00,60.63,60.73,60.6,60.71,48108.0,57.9555,58.0511,57.9268,58.032,48108.0
2023-12-29 10:05:00,60.7,60.76,60.63,60.7,42262.0,58.0224,58.0798,57.9555,58.0224,42262.0
2023-12-29 10:10:00,60.7,60.79,60.69,60.77,24842.0,58.0224,58.1085,58.0129,58.0893,24842.0
2023-12-29 10:15:00,60.77,60.83,60.71,60.77,57537.0,58.0893,58.1467,58.032,58.0893,57537.0
2023-12-29 10:20:00,60.79,60.81,60.7,60.75,33925.0,58.1085,58.1276,58.0224,58.0702,33925.0
2023-12-29 10:25:00,60.75,60.79,60.72,60.77,21910.0,58.0702,58.1085,58.0416,58.0893,21910.0
2023-12-29 10:30:00,60.77,60.82,60.7,60.81,122641.0,58.0893,58.1371,58.0224,58.1276,122641.0
2023-12-29 10:35:00,60.8,60.82,60.76,60.78,30532.0,58.118,58.1371,58.0798,58.0989,30532.0
2023-12-29 10:40:00,60.78,60.89,60.72,60.86,52645.0,58.0989,58.2041,58.0416,58.1754,52645.0
2023-12-29 10:45:00,60.86,60.92,60.78,60.88,83353.0,58.1754,58.2327,58.0989,58.1945,83353.0
2023-12-29 10:50:00,60.88,60.96,60.84,60.84,47391.0,58.1945,58.271,58.1563,58.1563,47391.0
2023-12-29 10:55:00,60.83,60.9,60.79,60.79,64736.0,58.1467,58.2136,58.1085,58.1085,64736.0
2023-12-29 11:00:00,60.79,60.85,60.76,60.78,53425.0,58.1085,58.1658,58.0798,58.0989,53425.0
2023-12-29 11:05:00,60.79,60.89,60.78,60.82,39396.0,58.1085,58.2041,58.0989,58.1371,39396.0
2023-12-29 11:10:00,60.83,60.86,60.68,60.7,35984.0,58.1467,58.1754,58.0033,58.0224,35984.0
2023-12-29 11:15:00,60.72,60.74,60.62,60.69,42823.0,58.0416,58.0607,57.946,58.0129,42823.0
2023-12-29 11:20:00,60.7,60.7,60.55,60.6,58735.0,58.0224,58.0224,57.8791,57.9268,58735.0
2023-12-29 11:25:00,60.6,60.69,60.59,60.6,51320.0,57.9268,58.0129,57.9173,57.9268,51320.0
2023-12-29 11:30:00,60.59,60.65,60.55,60.59,42394.0,57.9173,57.9746,57.8791,57.9173,42394.0
2023-12-29 11:35:00,60.58,60.59,60.51,60.58,37041.0,57.9077,57.9173,57.8408,57.9077,37041.0
2023-12-29 11:40:00,60.58,60.61,60.49,60.52,29524.0,57.9077,57.9364,57.8217,57.8504,29524.0
2023-12-29 11:45:00,60.52,60.59,60.51,60.56,30335.0,57.8504,57.9173,57.8408,57.8886,30335.0
2023-12-29 11:50:00,60.55,60.57,60.42,60.43,31119.0,57.8791,57.8982,57.7548,57.7643,31119.0
2023-12-29 11:55:00,60.42,60.5,60.41,60.48,47386.0,57.7548,57.8313,57.7452,57.8121,47386.0
2023-12-29 12:00:00,60.48,60.53,60.42,60.45,47596.0,57.8121,57.8599,57.7548,57.7835,47596.0
2023-12-29 12:05:00,60.45,60.45,60.34,60.41,39095.0,57.7835,57.7835,57.6783,57.7452,39095.0
2023-12-29 12:10:00,60.41,60.42,60.28,60.37,43007.0,57.7452,57.7548,57.621,57.707,43007.0
2023-12-29 12:15:00,60.36,60.41,60.32,60.37,37781.0,57.6974,57.7452,57.6592,57.707,37781.0
2023-12-29 12:20:00,60.37,60.45,60.34,60.38,36119.0,57.707,57.7835,57.6783,57.7166,36119.0
2023-12-29 12:25:00,60.37,60.41,60.31,60.33,21359.0,57.707,57.7452,57.6496,57.6688,21359.0
2023-12-29 12:30:00,60.32,60.38,60.3,60.38,16587.0,57.6592,57.7166,57.6401,57.7166,16587.0
2023-12-29 12:35:00,60.37,60.43,60.34,60.42,23218.0,57.707,57.7643,57.6783,57.7548,23218.0
2023-12-29 12:40:00,60.42,60.44,60.4,60.42,19912.0,57.7548,57.7739,57.7357,57.7548,19912.0
2023-12-29 12:45:00,60.43,60.46,60.36,60.4,32005.0,57.7643,57.793,57.6974,57.7357,32005.0
2023-12-29 12:50:00,60.38,60.46,60.38,60.44,24346.0,57.7166,57.793,57.7166,57.7739,24346.0
2023-12-29 12:55:00,60.44,60.54,60.43,60.51,20422.0,57.7739,57.8695,57.7643,57.8408,20422.0
2023-12-29 13:00:00,60.51,60.53,60.45,60.49,18184.0,57.8408,57.8599,57.7835,57.8217,18184.0
2023-12-29 13:05:00,60.49,60.51,60.41,60.43,25677.0,57.8217,57.8408,57.7452,57.7643,25677.0
2023-12-29 13:10:00,60.43,60.49,60.41,60.45,55707.0,57.7643,57.8217,57.7452,57.7835,55707.0
2023-12-29 13:15:00,60.45,60.46,60.37,60.42,40303.0,57.7835,57.793,57.707,57.7548,40303.0
2023-12-29 13:20:00,60.42,60.42,60.34,60.36,18464.0,57.7548,57.7548,57.6783,57.6974,18464.0
2023-12-29 13:25:00,60.36,60.36,60.31,60.33,32549.0,57.6974,57.6974,57.6496,57.6688,32549.0
2023-12-29 13:30:00,60.33,60.36,60.31,60.33,43354.0,57.6688,57.6974,57.6496,57.6688,43354.0
2023-12-29 13:35:00,60.33,60.36,60.3,60.36,22057.0,57.6688,57.6974,57.6401,57.6974,22057.0
2023-12-29 13:40:00,60.36,60.4,60.34,60.4,22081.0,57.6974,57.7357,57.6783,57.7357,22081.0
2023-12-29 13:45:00,60.4,60.41,60.36,60.41,29006.0,57.7357,57.7452,57.6974,57.7452,29006.0
2023-12-29 13:50:00,60.41,60.42,60.31,60.32,42707.0,57.7452,57.7548,57.6496,57.6592,42707.0
2023-12-29 13:55:00,60.3,60.36,60.26,60.28,35264.0,57.6401,57.6974,57.6018,57.621,35264.0
2023-12-29 14:00:00,60.28,60.31,60.26,60.3,33966.0,57.621,57.6496,57.6018,57.6401,33966.0
2023-12-29 14:05:00,60.29,60.37,60.26,60.34,49518.0,57.6305,57.707,57.6018,57.6783,49518.0
2023-12-29 14:10:00,60.34,60.39,60.31,60.39,52602.0,57.6783,57.7261,57.6496,57.7261,52602.0
2023-12-29 14:15:00,60.38,60.44,60.38,60.41,33272.0,57.7166,57.7739,57.7166,57.7452,33272.0
2023-12-29 14:20:00,60.41,60.46,60.4,60.44,50864.0,57.7452,57.793,57.7357,57.7739,50864.0
2023-12-29 14:25:00,60.44,60.47,60.37,60.4,30874.0,57.7739,57.8026,57.707,57.7357,30874.0
2023-12-29 14:30:00,60.41,60.44,60.39,60.41,25390.0,57.7452,57.7739,57.7261,57.7452,25390.0
2023-12-29 14:35:00,60.42,60.43,60.38,60.43,25261.0,57.7548,57.7643,57.7166,57.7643,25261.0
2023-12-29 14:40:00,60.43,60.46,60.39,60.44,37890.0,57.7643,57.793,57.7261,57.7739,37890.0
2023-12-29 14:45:00,60.44,60.5,60.43,60.48,30604.0,57.7739,57.8313,57.7643,57.8121,30604.0
2023-12-29 14:50:00,60.49,60.53,60.48,60.51,25948.0,57.8217,57.8599,57.8121,57.8408,25948.0
2023-12-29 14:55:00,60.52,60.56,60.5,60.54,34786.0,57.8504,57.8886,57.8313,57.8695,34786.0
2023-12-29 15:00:00,60.54,60.54,60.44,60.46,37747.0,57.8695,57.8695,57.7739,57.793,37747.0
2023-12-29 15:05:00,60.47,60.6,60.46,60.56,39917.0,57.8026,57.9268,57.793,57.8886,39917.0
2023-12-29 15:10:00,60.56,60.64,60.56,60.64,46243.0,57.8886,57.9651,57.8886,57.9651,46243.0
2023-12-29 15:15:00,60.64,60.65,60.57,60.61,83093.0,57.9651,57.9746,57.8982,57.9364,83093.0
2023-12-29 15:20:00,60.62,60.65,60.55,60.59,56887.0,57.946,57.9746,57.8791,57.9173,56887.0
2023-12-29 15:25:00,60.59,60.68,60.56,60.68,53973.0,57.9173,58.0033,57.8886,58.0033,53973.0
2023-12-29 15:30:00,60.67,60.72,60.62,60.65,61836.0,57.9938,58.0416,57.946,57.9746,61836.0
2023-12-29 15:35:00,60.65,60.72,60.65,60.68,62760.0,57.9746,58.0416,57.9746,58.0033,62760.0
2023-12-29 15:40:00,60.68,60.7,60.65,60.65,81743.0,58.0033,58.0224,57.9746,57.9746,81743.0
2023-12-29 15:45:00,60.65,60.67,60.58,60.61,134269.0,57.9746,57.9938,57.9077,57.9364,134269.0
2023-12-29 15:50:00,60.61,60.73,60.59,60.62,211135.0,57.9364,58.0511,57.9173,57.946,211135.0
2023-12-29 15:55:00,60.61,60.84,60.61,60.74,557413.0,57.9364,58.1563,57.9364,58.0607,557413.0
2024-01-02 09:30:00,60.55,60.6,60.18,60.44,245350.0,57.8791,57.9268,57.5254,57.7739,245350.0
2024-01-02 09:35:00,60.43,60.76,60.43,60.52,109384.0,57.7643,58.0798,57.7643,57.8504,109384.0
2024-01-02 09:40:00,60.54,60.87,60.5,60.83,66510.0,57.8695,58.1849,57.8313,58.1467,66510.0
2024-01-02 09:45:00,60.82,61.1,60.78,61.04,69062.0,58.1371,58.4048,58.0989,58.3474,69062.0
2024-01-02 09:50:00,61.02,61.22,60.99,61.17,54360.0,58.3283,58.5195,58.2996,58.4717,54360.0
2024-01-02 09:55:00,61.15,61.34,61.13,61.29,68940.0,58.4526,58.6342,58.4335,58.5864,68940.0
2024-01-02 10:00:00,61.28,61.57,61.25,61.51,133449.0,58.5769,58.8541,58.5482,58.7967,133449.0
2024-01-02 10:05:00,61.5,61.63,61.4,61.43,84952.0,58.7871,58.9114,58.6916,58.7202,84952.0
2024-01-02 10:10:00,61.43,61.51,61.33,61.38,131480.0,58.7202,58.7967,58.6246,58.6724,131480.0
2024-01-02 10:15:00,61.37,61.64,61.37,61.57,70080.0,58.6629,58.921,58.6629,58.8541,70080.0
2024-01-02 10:20:00,61.57,61.68,61.51,61.68,69226.0,58.8541,58.9592,58.7967,58.9592,69226.0
2024-01-02 10:25:00,61.68,61.71,61.54,61.64,75129.0,58.9592,58.9879,58.8254,58.921,75129.0
2024-01-02 10:30:00,61.64,61.68,61.59,61.61,53921.0,58.921,58.9592,58.8732,58.8923,53921.0
2024-01-02 10:35:00,61.61,61.71,61.52,61.63,79428.0,58.8923,58.9879,58.8063,58.9114,79428.0
2024-01-02 10:40:00,61.64,61.69,61.54,61.65,58003.0,58.921,58.9688,58.8254,58.9305,58003.0
2024-01-02 10:45:00,61.64,61.67,61.53,61.66,214810.0,58.921,58.9496,58.8158,58.9401,214810.0
2024-01-02 10:50:00,61.66,61.69,61.51,61.52,60335.0,58.9401,58.9688,58.7967,58.8063,60335.0
2024-01-02 10:55:00,61.52,61.69,61.48,61.67,65638.0,58.8063,58.9688,58.768,58.9496,65638.0
2024-01-02 11:00:00,61.66,61.69,61.58,61.64,62400.0,58.9401,58.9688,58.8636,58.921,62400.0
2024-01-02 11:05:00,61.64,61.75,61.62,61.71,99708.0,58.921,59.0261,58.9019,58.9879,99708.0
2024-01-02 11:10:00,61.71,61.73,61.6,61.64,121330.0,58.9879,59.007,58.8827,58.921,121330.0
2024-01-02 11:15:00,61.64,61.74,61.62,61.73,69710.0,58.921,59.0166,58.9019,59.007,69710.0
2024-01-02 11:20:00,61.73,61.78,61.62,61.67,90497.0,59.007,59.0548,58.9019,58.9496,90497.0
2024-01-02 11:25:00,61.67,61.69,61.59,61.63,49021.0,58.9496,58.9688,58.8732,58.9114,49021.0
2024-01-02 11:30:00,61.62,61.64,61.5,61.51,67414.0,58.9019,58.921,58.7871,58.7967,67414.0
2024-01-02 11:35:00,61.5,61.56,61.44,61.53,46490.0,58.7871,58.8445,58.7298,58.8158,46490.0
2024-01-02 11:40:00,61.53,61.61,61.52,61.58,68547.0,58.8158,58.8923,58.8063,58.8636,68547.0
2024-01-02 11:45:00,61.57,61.61,61.45,61.51,64761.0,58.8541,58.8923,58.7394,58.7967,64761.0
2024-01-02 11:50:00,61.51,61.78,61.51,61.78,80323.0,58.7967,59.0548,58.7967,59.0548,80323.0
2024-01-02 11:55:00,61.78,61.81,61.69,61.74,49119.0,59.0548,59.0835,58.9688,59.0166,49119.0
2024-01-02 12:00:00,61.74,61.89,61.7,61.78,112690.0,59.0166,59.1599,58.9783,59.0548,112690.0
2024-01-02 12:05:00,61.78,61.81,61.73,61.73,28301.0,59.0548,59.0835,59.007,59.007,28301.0
2024-01-02 12:10:00,61.73,61.83,61.71,61.79,33463.0,59.007,59.1026,58.9879,59.0644,33463.0
2024-01-02 12:15:00,61.78,61.82,61.68,61.82,74375.0,59.0548,59.093,58.9592,59.093,74375.0
2024-01-02 12:20:00,61.82,61.94,61.8,61.94,57041.0,59.093,59.2077,59.0739,59.2077,57041.0
2024-01-02 12:25:00,61.93,61.94,61.8,61.88,43345.0,59.1982,59.2077,59.0739,59.1504,43345.0
2024-01-02 12:30:00,61.87,61.98,61.87,61.96,66826.0,59.1408,59.246,59.1408,59.2269,66826.0
2024-01-02 12:35:00,61.96,62.02,61.91,61.97,52318.0,59.2269,59.2842,59.1791,59.2364,52318.0
2024-01-02 12:40:00,61.97,62.06,61.94,62.05,57379.0,59.2364,59.3224,59.2077,59.3129,57379.0
2024-01-02 12:45:00,62.04,62.08,62.02,62.03,35489.0,59.3033,59.3416,59.2842,59.2938,35489.0
2024-01-02 12:50:00,62.03,62.07,61.99,62.07,46248.0,59.2938,59.332,59.2555,59.332,46248.0
2024-01-02 12:55:00,62.07,62.1,62.03,62.07,56798.0,59.332,59.3607,59.2938,59.332,56798.0
2024-01-02 13:00:00,62.06,62.15,62.02,62.04,79422.0,59.3224,59.4085,59.2842,59.3033,79422.0
2024-01-02 13:05:00,62.03,62.08,61.97,62.06,66203.0,59.2938,59.3416,59.2364,59.3224,66203.0
2024-01-02 13:10:00,62.06,62.12,62.0,62.01,85126.0,59.3224,59.3798,59.2651,59.2746,85126.0
2024-01-02 13:15:00,62.0,62.03,61.95,62.03,43786.0,59.2651,59.2938,59.2173,59.2938,43786.0
2024-01-02 13:20:00,62.04,62.04,61.89,61.95,58158.0,59.3033,59.3033,59.1599,59.2173,58158.0
2024-01-02 13:25:00,61.96,61.99,61.92,61.93,30373.0,59.2269,59.2555,59.1886,59.1982,30373.0
2024-01-02 13:30:00,61.92,61.92,61.84,61.87,43482.0,59.1886,59.1886,59.1121,59.1408,43482.0
2024-01-02 13:35:00,61.87,61.87,61.77,61.8,85358.0,59.1408,59.1408,59.0452,59.0739,85358.0
2024-01-02 13:40:00,61.81,61.89,61.81,61.87,62297.0,59.0835,59.1599,59.0835,59.1408,62297.0
2024-01-02 13:45:00,61.87,61.87,61.82,61.87,40091.0,59.1408,59.1408,59.093,59.1408,40091.0
2024-01-02 13:50:00,61.87,61.93,61.83,61.85,50236.0,59.1408,59.1982,59.1026,59.1217,50236.0
2024-01-02 13:55:00,61.85,61.88,61.71,61.71,50423.0,59.1217,59.1504,58.9879,58.9879,50423.0
2024-01-02 14:00:00,61.7,61.8,61.67,61.79,59235.0,58.9783,59.0739,58.9496,59.0644,59235.0
2024-01-02 14:05:00,61.78,61.78,61.66,61.7,45186.0,59.0548,59.0548,58.9401,58.9783,45186.0
2024-01-02 14:10:00,61.7,61.73,61.64,61.68,48130.0,58.9783,59.007,58.921,58.9592,48130.0
2024-01-02 14:15:00,61.68,61.72,61.65,61.69,37205.0,58.9592,58.9974,58.9305,58.9688,37205.0
2024-01-02 14:20:00,61.69,61.76,61.66,61.69,57452.0,58.9688,59.0357,58.9401,58.9688,57452.0
2024-01-02 14:25:00,61.69,61.74,61.64,61.72,81606.0,58.9688,59.0166,58.921,58.9974,81606.0
2024-01-02 14:30:00,61.73,61.76,61.64,61.65,96049.0,59.007,59.0357,58.921,58.9305,96049.0
2024-01-02 14:35:00,61.65,61.73,61.63,61.71,56202.0,58.9305,59.007,58.9114,58.9879,56202.0
2024-01-02 14:40:00,61.72,61.76,61.66,61.68,46713.0,58.9974,59.0357,58.9401,58.9592,46713.0
2024-01-02 14:45:00,61.68,61.68,61.58,61.6,41281.0,58.9592,58.9592,58.8636,58.8827,41281.0
2024-01-02 14:50:00,61.6,61.7,61.57,61.58,126099.0,58.8827,58.9783,58.8541,58.8636,126099.0
2024-01-02 14:55:00,61.58,61.72,61.54,61.71,105220.0,58.8636,58.9974,58.8254,58.9879,105220.0
2024-01-02 15:00:00,61.71,61.73,61.65,61.66,96639.0,58.9879,59.007,58.9305,58.9401,96639.0
2024-01-02 15:05:00,61.67,61.67,61.56,61.61,63173.0,58.9496,58.9496,58.8445,58.8923,63173.0
2024-01-02 15:10:00,61.62,61.64,61.56,61.59,106850.0,58.9019,58.921,58.8445,58.8732,106850.0
2024-01-02 15:15:00,61.59,61.65,61.52,61.63,83997.0,58.8732,58.9305,58.8063,58.9114,83997.0
2024-01-02 15:20:00,61.62,61.65,61.56,61.57,63503.0,58.9019,58.9305,58.8445,58.8541,63503.0
2024-01-02 15:25:00,61.57,61.59,61.43,61.57,116280.0,58.8541,58.8732,58.7202,58.8541,116280.0
2024-01-02 15:30:00,61.57,61.58,61.48,61.5,148380.0,58.8541,58.8636,58.768,58.7871,148380.0
2024-01-02 15:35:00,61.5,61.5,61.33,61.35,99214.0,58.7871,58.7871,58.6246,58.6438,99214.0
2024-01-02 15:40:00,61.35,61.41,61.31,61.38,108342.0,58.6438,58.7011,58.6055,58.6724,108342.0
2024-01-02 15:45:00,61.37,61.42,61.35,61.42,99513.0,58.6629,58.7107,58.6438,58.7107,99513.0
2024-01-02 15:50:00,61.42,61.52,61.37,61.5,223677.0,58.7107,58.8063,58.6629,58.7871,223677.0
2024-01-02 15:55:00,61.5,61.59,61.49,61.58,509566.0,58.7871,58.8732,58.7776,58.8636,509566.0
2024-01-03 09:30:00,61.11,61.37,60.7,60.8,221473.0,58.4143,58.6629,58.0224,58.118,221473.0
2024-01-03 09:35:00,60.8,61.05,60.51,60.87,105920.0,58.118,58.357,57.8408,58.1849,105920.0
2024-01-03 09:40:00,60.86,60.88,60.58,60.61,73842.0,58.1754,58.1945,57.9077,57.9364,73842.0
2024-01-03 09:45:00,60.61,60.84,60.46,60.66,122799.0,57.9364,58.1563,57.793,57.9842,122799.0
2024-01-03 09:50:00,60.68,60.82,60.56,60.74,162304.0,58.0033,58.1371,57.8886,58.0607,162304.0
2024-01-03 09:55:00,60.75,60.91,60.69,60.9,97723.0,58.0702,58.2232,58.0129,58.2136,97723.0
2024-01-03 10:00:00,60.91,61.28,60.86,61.21,164633.0,58.2232,58.5769,58.1754,58.5099,164633.0
2024-01-03 10:05:00,61.22,61.41,61.2,61.39,103857.0,58.5195,58.7011,58.5004,58.682,103857.0
2024-01-03 10:10:00,61.4,61.41,61.13,61.19,66337.0,58.6916,58.7011,58.4335,58.4908,66337.0
2024-01-03 10:15:00,61.23,61.29,61.04,61.2,63872.0,58.5291,58.5864,58.3474,58.5004,63872.0
2024-01-03 10:20:00,61.2,61.31,61.14,61.15,83417.0,58.5004,58.6055,58.443,58.4526,83417.0
2024-01-03 10:25:00,61.15,61.24,61.06,61.06,61366.0,58.4526,58.5386,58.3666,58.3666,61366.0
2024-01-03 10:30:00,61.05,61.16,60.99,61.13,90666.0,58.357,58.4621,58.2996,58.4335,90666.0
2024-01-03 10:35:00,61.13,61.22,61.05,61.11,85747.0,58.4335,58.5195,58.357,58.4143,85747.0
2024-01-03 10:40:00,61.11,61.18,61.06,61.18,69773.0,58.4143,58.4813,58.3666,58.4813,69773.0
2024-01-03 10:45:00,61.18,61.22,61.11,61.16,67888.0,58.4813,58.5195,58.4143,58.4621,67888.0
2024-01-03 10:50:00,61.17,61.18,61.06,61.11,219790.0,58.4717,58.4813,58.3666,58.4143,219790.0
2024-01-03 10:55:00,61.1,61.17,61.04,61.14,99762.0,58.4048,58.4717,58.3474,58.443,99762.0
2024-01-03 11:00:00,61.16,61.25,61.12,61.19,56573.0,58.4621,58.5482,58.4239,58.4908,56573.0
2024-01-03 11:05:00,61.19,61.26,61.18,61.22,39829.0,58.4908,58.5577,58.4813,58.5195,39829.0
2024-01-03 11:10:00,61.22,61.35,61.16,61.35,29162.0,58.5195,58.6438,58.4621,58.6438,29162.0
2024-01-03 11:15:00,61.35,61.45,61.31,61.38,50074.0,58.6438,58.7394,58.6055,58.6724,50074.0
2024-01-03 11:20:00,61.38,61.5,61.37,61.42,47811.0,58.6724,58.7871,58.6629,58.7107,47811.0
2024-01-03 11:25:00,61.42,61.44,61.38,61.42,75753.0,58.7107,58.7298,58.6724,58.7107,75753.0
2024-01-03 11:30:00,61.41,61.44,61.33,61.43,66560.0,58.7011,58.7298,58.6246,58.7202,66560.0
2024-01-03 11:35:00,61.45,61.5,61.29,61.3,66134.0,58.7394,58.7871,58.5864,58.596,66134.0
2024-01-03 11:40:00,61.3,61.42,61.25,61.41,38748.0,58.596,58.7107,58.5482,58.7011,38748.0
2024-01-03 11:45:00,61.41,61.42,61.26,61.31,45688.0,58.7011,58.7107,58.5577,58.6055,45688.0
2024-01-03 11:50:00,61.31,61.36,61.27,61.27,35001.0,58.6055,58.6533,58.5673,58.5673,35001.0
2024-01-03 11:55:00,61.26,61.28,61.23,61.26,50870.0,58.5577,58.5769,58.5291,58.5577,50870.0
2024-01-03 12:00:00,61.26,61.27,61.21,61.25,38297.0,58.5577,58.5673,58.5099,58.5482,38297.0
2024-01-03 12:05:00,61.26,61.31,61.24,61.27,34153.0,58.5577,58.6055,58.5386,58.5673,34153.0
2024-01-03 12:10:00,61.27,61.28,61.2,61.28,43873.0,58.5673,58.5769,58.5004,58.5769,43873.0
2024-01-03 12:15:00,61.28,61.3,61.13,61.14,45540.0,58.5769,58.596,58.4335,58.443,45540.0
2024-01-03 12:20:00,61.14,61.23,61.13,61.17,66639.0,58.443,58.5291,58.4335,58.4717,66639.0
2024-01-03 12:25:00,61.17,61.22,61.14,61.15,39524.0,58.4717,58.5195,58.443,58.4526,39524.0
2024-01-03 12:30:00,61.16,61.2,61.11,61.17,40564.0,58.4621,58.5004,58.4143,58.4717,40564.0
2024-01-03 12:35:00,61.16,61.16,61.09,61.13,32527.0,58.4621,58.4621,58.3952,58.4335,32527.0
2024-01-03 12:40:00,61.13,61.19,61.12,61.18,35349.0,58.4335,58.4908,58.4239,58.4813,35349.0
2024-01-03 12:45:00,61.19,61.24,61.18,61.21,43636.0,58.4908,58.5386,58.4813,58.5099,43636.0
2024-01-03 12:50:00,61.21,61.22,61.16,61.2,39806.0,58.5099,58.5195,58.4621,58.5004,39806.0
2024-01-03 12:55:00,61.19,61.22,61.16,61.22,35086.0,58.4908,58.5195,58.4621,58.5195,35086.0
2024-01-03 13:00:00,61.21,61.31,61.21,61.26,35807.0,58.5099,58.6055,58.5099,58.5577,35807.0
2024-01-03 13:05:00,61.26,61.38,61.25,61.38,38596.0,58.5577,58.6724,58.5482,58.6724,38596.0
2024-01-03 13:10:00,61.4,61.42,61.34,61.34,44117.0,58.6916,58.7107,58.6342,58.6342,44117.0
2024-01-03 13:15:00,61.36,61.45,61.35,61.4,67375.0,58.6533,58.7394,58.6438,58.6916,67375.0
2024-01-03 13:20:00,61.4,61.45,61.36,61.43,47727.0,58.6916,58.7394,58.6533,58.7202,47727.0
2024-01-03 13:25:00,61.42,61.45,61.38,61.45,40672.0,58.7107,58.7394,58.6724,58.7394,40672.0
2024-01-03 13:30:00,61.45,61.46,61.37,61.39,39541.0,58.7394,58.7489,58.6629,58.682,39541.0
2024-01-03 13:35:00,61.39,61.43,61.36,61.43,39421.0,58.682,58.7202,58.6533,58.7202,39421.0
2024-01-03 13:40:00,61.43,61.48,61.41,61.44,74583.0,58.7202,58.768,58.7011,58.7298,74583.0
2024-01-03 13:45:00,61.45,61.52,61.43,61.52,52873.0,58.7394,58.8063,58.7202,58.8063,52873.0
2024-01-03 13:50:00,61.51,61.67,61.5,61.65,60734.0,58.7967,58.9496,58.7871,58.9305,60734.0
2024-01-03 13:55:00,61.66,61.72,61.5,61.59,108116.0,58.9401,58.9974,58.7871,58.8732,108116.0
2024-01-03 14:00:00,61.58,61.75,61.52,61.6,49216.0,58.8636,59.0261,58.8063,58.8827,49216.0
2024-01-03 14:05:00,61.61,61.7,61.55,61.69,72326.0,58.8923,58.9783,58.8349,58.9688,72326.0
2024-01-03 14:10:00,61.7,61.84,61.69,61.79,70300.0,58.9783,59.1121,58.9688,59.0644,70300.0
2024-01-03 14:15:00,61.79,61.84,61.77,61.8,59835.0,59.0644,59.1121,59.0452,59.0739,59835.0
2024-01-03 14:20:00,61.8,61.94,61.76,61.94,73063.0,59.0739,59.2077,59.0357,59.2077,73063.0
2024-01-03 14:25:00,61.94,62.12,61.9,62.09,94985.0,59.2077,59.3798,59.1695,59.3511,94985.0
2024-01-03 14:30:00,62.1,62.11,61.92,62.05,99616.0,59.3607,59.3702,59.1886,59.3129,99616.0
2024-01-03 14:35:00,62.04,62.05,61.89,61.97,86253.0,59.3033,59.3129,59.1599,59.2364,86253.0
2024-01-03 14:40:00,61.97,61.98,61.87,61.93,81580.0,59.2364,59.246,59.1408,59.1982,81580.0
2024-01-03 14:45:00,61.93,61.94,61.75,61.75,104765.0,59.1982,59.2077,59.0261,59.0261,104765.0
2024-01-03 14:50:00,61.74,61.83,61.66,61.79,129517.0,59.0166,59.1026,58.9401,59.0644,129517.0
2024-01-03 14:55:00,61.79,61.88,61.78,61.79,98001.0,59.0644,59.1504,59.0548,59.0644,98001.0
2024-01-03 15:00:00,61.79,61.79,61.64,61.68,57690.0,59.0644,59.0644,58.921,58.9592,57690.0
2024-01-03 15:05:00,61.68,61.75,61.67,61.73,63219.0,58.9592,59.0261,58.9496,59.007,63219.0
2024-01-03 15:10:00,61.73,61.76,61.63,61.68,76684.0,59.007,59.0357,58.9114,58.9592,76684.0
2024-01-03 15:15:00,61.68,61.72,61.63,61.72,61139.0,58.9592,58.9974,58.9114,58.9974,61139.0
2024-01-03 15:20:00,61.72,61.76,61.63,61.64,64125.0,58.9974,59.0357,58.9114,58.921,64125.0
2024-01-03 15:25:00,61.64,61.67,61.59,61.66,82114.0,58.921,58.9496,58.8732,58.9401,82114.0
2024-01-03 15:30:00,61.66,61.75,61.61,61.75,90312.0,58.9401,59.0261,58.8923,59.0261,90312.0
2024-01-03 15:35:00,61.75,61.78,61.64,61.73,204142.0,59.0261,59.0548,58.921,59.007,204142.0
2024-01-03 15:40:00,61.73,61.77,61.69,61.72,136246.0,59.007,59.0452,58.9688,58.9974,136246.0
2024-01-03 15:45:00,61.72,61.8,61.69,61.78,245713.0,58.9974,59.0739,58.9688,59.0548,245713.0
2024-01-03 15:50:00,61.77,62.01,61.75,61.95,341315.0,59.0452,59.2746,59.0261,59.2173,341315.0
2024-01-03 15:55:00,61.94,62.1,61.94,61.99,723190.0,59.2077,59.3607,59.2077,59.2555,723190.0
2024-01-04 09:30:00,62.17,62.26,61.86,61.95,200952.0,59.4276,59.5136,59.1313,59.2173,200952.0
2024-01-04 09:35:00,61.92,62.23,61.82,62.14,87999.0,59.1886,59.4849,59.093,59.3989,87999.0
2024-01-04 09:40:00,62.15,62.39,62.11,62.34,77028.0,59.4085,59.6379,59.3702,59.5901,77028.0
2024-01-04 09:45:00,62.34,62.41,62.15,62.18,81022.0,59.5901,59.657,59.4085,59.4372,81022.0
2024-01-04 09:50:00,62.19,62.29,62.06,62.13,68775.0,59.4467,59.5423,59.3224,59.3894,68775.0
2024-01-04 09:55:00,62.13,62.24,62.02,62.04,61431.0,59.3894,59.4945,59.2842,59.3033,61431.0
2024-01-04 10:00:00,62.03,62.25,62.03,62.14,86886.0,59.2938,59.5041,59.2938,59.3989,86886.0
2024-01-04 10:05:00,62.16,62.18,61.96,62.1,165587.0,59.418,59.4372,59.2269,59.3607,165587.0
2024-01-04 10:10:00,62.09,62.12,61.99,62.05,76026.0,59.3511,59.3798,59.2555,59.3129,76026.0
2024-01-04 10:15:00,62.06,62.17,62.03,62.16,57400.0,59.3224,59.4276,59.2938,59.418,57400.0
2024-01-04 10:20:00,62.16,62.23,62.13,62.22,90026.0,59.418,59.4849,59.3894,59.4754,90026.0
2024-01-04 10:25:00,62.23,62.37,62.22,62.31,81420.0,59.4849,59.6188,59.4754,59.5614,81420.0
2024-01-04 10:30:00,62.31,62.53,62.29,62.49,114475.0,59.5614,59.7717,59.5423,59.7335,114475.0
2024-01-04 10:35:00,62.49,62.51,62.37,62.44,101649.0,59.7335,59.7526,59.6188,59.6857,101649.0
2024-01-04 10:40:00,62.44,62.52,62.36,62.52,60201.0,59.6857,59.7622,59.6092,59.7622,60201.0
2024-01-04 10:45:00,62.51,62.53,62.45,62.5,63368.0,59.7526,59.7717,59.6952,59.743,63368.0
2024-01-04 10:50:00,62.5,62.54,62.45,62.54,78407.0,59.743,59.7813,59.6952,59.7813,78407.0
2024-01-04 10:55:00,62.53,62.65,62.46,62.61,88527.0,59.7717,59.8864,59.7048,59.8482,88527.0
2024-01-04 11:00:00,62.62,62.62,62.51,62.55,113426.0,59.8577,59.8577,59.7526,59.7908,113426.0
2024-01-04 11:05:00,62.54,62.74,62.49,62.73,122191.0,59.7813,59.9724,59.7335,59.9629,122191.0
2024-01-04 11:10:00,62.73,62.75,62.65,62.68,119471.0,59.9629,59.982,59.8864,59.9151,119471.0
2024-01-04 11:15:00,62.68,62.7,62.59,62.61,89064.0,59.9151,59.9342,59.8291,59.8482,89064.0
2024-01-04 11:20:00,62.61,62.69,62.6,62.69,56755.0,59.8482,59.9247,59.8386,59.9247,56755.0
2024-01-04 11:25:00,62.69,62.75,62.66,62.71,112917.0,59.9247,59.982,59.896,59.9438,112917.0
2024-01-04 11:30:00,62.71,62.76,62.59,62.6,97923.0,59.9438,59.9916,59.8291,59.8386,97923.0
2024-01-04 11:35:00,62.59,62.65,62.56,62.65,64600.0,59.8291,59.8864,59.8004,59.8864,64600.0
2024-01-04 11:40:00,62.65,62.66,62.53,62.59,68191.0,59.8864,59.896,59.7717,59.8291,68191.0
2024-01-04 11:45:00,62.59,62.61,62.55,62.56,64781.0,59.8291,59.8482,59.7908,59.8004,64781.0
2024-01-04 11:50:00,62.55,62.61,62.51,62.6,85393.0,59.7908,59.8482,59.7526,59.8386,85393.0
2024-01-04 11:55:00,62.6,62.62,62.53,62.54,59891.0,59.8386,59.8577,59.7717,59.7813,59891.0
2024-01-04 12:00:00,62.55,62.59,62.49,62.59,80106.0,59.7908,59.8291,59.7335,59.8291,80106.0
2024-01-04 12:05:00,62.59,62.61,62.49,62.6,85228.0,59.8291,59.8482,59.7335,59.8386,85228.0
2024-01-04 12:10:00,62.59,62.65,62.57,62.61,76639.0,59.8291,59.8864,59.8099,59.8482,76639.0
2024-01-04 12:15:00,62.61,62.67,62.56,62.58,113805.0,59.8482,59.9055,59.8004,59.8195,113805.0
2024-01-04 12:20:00,62.58,62.62,62.4,62.41,52208.0,59.8195,59.8577,59.6474,59.657,52208.0
2024-01-04 12:25:00,62.41,62.43,62.29,62.39,78813.0,59.657,59.6761,59.5423,59.6379,78813.0
2024-01-04 12:30:00,62.39,62.39,62.21,62.24,62333.0,59.6379,59.6379,59.4658,59.4945,62333.0
2024-01-04 12:35:00,62.24,62.34,62.24,62.34,36135.0,59.4945,59.5901,59.4945,59.5901,36135.0
2024-01-04 12:40:00,62.35,62.38,62.33,62.35,74307.0,59.5997,59.6283,59.5805,59.5997,74307.0
2024-01-04 12:45:00,62.34,62.45,62.31,62.44,77356.0,59.5901,59.6952,59.5614,59.6857,77356.0
2024-01-04 12:50:00,62.43,62.44,62.26,62.26,57704.0,59.6761,59.6857,59.5136,59.5136,57704.0
2024-01-04 12:55:00,62.25,62.26,62.18,62.26,36161.0,59.5041,59.5136,59.4372,59.5136,36161.0
2024-01-04 13:00:00,62.25,62.28,62.2,62.26,61438.0,59.5041,59.5327,59.4563,59.5136,61438.0
2024-01-04 13:05:00,62.25,62.3,62.23,62.23,71064.0,59.5041,59.5519,59.4849,59.4849,71064.0
2024-01-04 13:10:00,62.23,62.36,62.23,62.34,41136.0,59.4849,59.6092,59.4849,59.5901,41136.0
2024-01-04 13:15:00,62.33,62.36,62.26,62.29,50828.0,59.5805,59.6092,59.5136,59.5423,50828.0
2024-01-04 13:20:00,62.29,62.31,62.25,62.29,38531.0,59.5423,59.5614,59.5041,59.5423,38531.0
2024-01-04 13:25:00,62.29,62.32,62.26,62.29,36610.0,59.5423,59.571,59.5136,59.5423,36610.0
2024-01-04 13:30:00,62.3,62.31,62.2,62.21,59571.0,59.5519,59.5614,59.4563,59.4658,59571.0
2024-01-04 13:35:00,62.21,62.21,62.1,62.2,112161.0,59.4658,59.4658,59.3607,59.4563,112161.0
2024-01-04 13:40:00,62.21,62.25,62.14,62.23,83418.0,59.4658,59.5041,59.3989,59.4849,83418.0
2024-01-04 13:45:00,62.24,62.24,62.2,62.23,52021.0,59.4945,59.4945,59.4563,59.4849,52021.0
2024-01-04 13:50:00,62.24,62.31,62.23,62.27,62474.0,59.4945,59.5614,59.4849,59.5232,62474.0
2024-01-04 13:55:00,62.27,62.3,62.23,62.26,46352.0,59.5232,59.5519,59.4849,59.5136,46352.0
2024-01-04 14:00:00,62.26,62.28,62.18,62.18,39387.0,59.5136,59.5327,59.4372,59.4372,39387.0
2024-01-04 14:05:00,62.18,62.2,62.12,62.2,53051.0,59.4372,59.4563,59.3798,59.4563,53051.0
2024-01-04 14:10:00,62.21,62.28,62.2,62.26,48453.0,59.4658,59.5327,59.4563,59.5136,48453.0
2024-01-04 14:15:00,62.25,62.26,62.18,62.23,58772.0,59.5041,59.5136,59.4372,59.4849,58772.0
2024-01-04 14:20:00,62.23,62.26,62.14,62.15,57862.0,59.4849,59.5136,59.3989,59.4085,57862.0
2024-01-04 14:25:00,62.14,62.19,62.1,62.15,79918.0,59.3989,59.4467,59.3607,59.4085,79918.0
2024-01-04 14:30:00,62.15,62.17,62.11,62.13,60955.0,59.4085,59.4276,59.3702,59.3894,60955.0
2024-01-04 14:35:00,62.13,62.2,62.09,62.2,55031.0,59.3894,59.4563,59.3511,59.4563,55031.0
2024-01-04 14:40:00,62.2,62.21,62.16,62.19,64411.0,59.4563,59.4658,59.418,59.4467,64411.0
2024-01-04 14:45:00,62.2,62.26,62.18,62.24,64994.0,59.4563,59.5136,59.4372,59.4945,64994.0
2024-01-04 14:50:00,62.25,62.29,62.21,62.22,60233.0,59.5041,59.5423,59.4658,59.4754,60233.0
2024-01-04 14:55:00,62.21,62.23,62.18,62.21,47960.0,59.4658,59.4849,59.4372,59.4658,47960.0
2024-01-04 15:00:00,62.22,62.22,62.1,62.11,72555.0,59.4754,59.4754,59.3607,59.3702,72555.0
2024-01-04 15:05:00,62.1,62.23,62.1,62.22,45971.0,59.3607,59.4849,59.3607,59.4754,45971.0
2024-01-04 15:10:00,62.22,62.25,62.2,62.24,64144.0,59.4754,59.5041,59.4563,59.4945,64144.0
2024-01-04 15:15:00,62.24,62.28,62.22,62.26,101372.0,59.4945,59.5327,59.4754,59.5136,101372.0
2024-01-04 15:20:00,62.25,62.29,62.23,62.23,71118.0,59.5041,59.5423,59.4849,59.4849,71118.0
2024-01-04 15:25:00,62.23,62.27,62.18,62.21,99045.0,59.4849,59.5232,59.4372,59.4658,99045.0
2024-01-04 15:30:00,62.21,62.27,62.18,62.24,91571.0,59.4658,59.5232,59.4372,59.4945,91571.0
2024-01-04 15:35:00,62.25,62.28,62.21,62.25,81595.0,59.5041,59.5327,59.4658,59.5041,81595.0
2024-01-04 15:40:00,62.25,62.28,62.19,62.2,91274.0,59.5041,59.5327,59.4467,59.4563,91274.0
2024-01-04 15:45:00,62.19,62.2,62.06,62.06,195585.0,59.4467,59.4563,59.3224,59.3224,195585.0
2024-01-04 15:50:00,62.04,62.06,61.78,61.79,299905.0,59.3033,59.3224,59.0548,59.0644,299905.0
2024-01-04 15:55:00,61.8,61.84,61.72,61.8,627489.0,59.0739,59.1121,58.9974,59.0739,627489.0
2024-01-05 09:30:00,61.71,61.71,61.27,61.47,160381.0,58.9879,58.9879,58.5673,58.7585,160381.0
2024-01-05 09:35:00,61.47,61.72,61.46,61.64,99576.0,58.7585,58.9974,58.7489,58.921,99576.0
2024-01-05 09:40:00,61.65,61.79,61.5,61.69,66184.0,58.9305,59.0644,58.7871,58.9688,66184.0
2024-01-05 09:45:00,61.7,61.96,61.63,61.64,83785.0,58.9783,59.2269,58.9114,58.921,83785.0
2024-01-05 09:50:00,61.64,61.84,61.61,61.66,41196.0,58.921,59.1121,58.8923,58.9401,41196.0
2024-01-05 09:55:00,61.65,61.79,61.63,61.77,58217.0,58.9305,59.0644,58.9114,59.0452,58217.0
2024-01-05 10:00:00,61.78,62.07,61.78,62.01,60315.0,59.0548,59.332,59.0548,59.2746,60315.0
2024-01-05 10:05:00,62.02,62.22,62.02,62.17,100147.0,59.2842,59.4754,59.2842,59.4276,100147.0
2024-01-05 10:10:00,62.18,62.38,62.17,62.3,218432.0,59.4372,59.6283,59.4276,59.5519,218432.0
2024-01-05 10:15:00,62.31,62.33,62.03,62.06,194884.0,59.5614,59.5805,59.2938,59.3224,194884.0
2024-01-05 10:20:00,62.06,62.35,62.03,62.34,56105.0,59.3224,59.5997,59.2938,59.5901,56105.0
2024-01-05 10:25:00,62.35,62.35,62.18,62.22,68042.0,59.5997,59.5997,59.4372,59.4754,68042.0
2024-01-05 10:30:00,62.22,62.42,62.21,62.41,43228.0,59.4754,59.6666,59.4658,59.657,43228.0
2024-01-05 10:35:00,62.42,62.43,62.31,62.32,79824.0,59.6666,59.6761,59.5614,59.571,79824.0
2024-01-05 10:40:00,62.31,62.45,62.25,62.43,60960.0,59.5614,59.6952,59.5041,59.6761,60960.0
2024-01-05 10:45:00,62.43,62.45,62.28,62.34,48070.0,59.6761,59.6952,59.5327,59.5901,48070.0
2024-01-05 10:50:00,62.35,62.56,62.31,62.52,111196.0,59.5997,59.8004,59.5614,59.7622,111196.0
2024-01-05 10:55:00,62.52,62.54,62.38,62.4,70929.0,59.7622,59.7813,59.6283,59.6474,70929.0
2024-01-05 11:00:00,62.41,62.5,62.38,62.41,43896.0,59.657,59.743,59.6283,59.657,43896.0
2024-01-05 11:05:00,62.38,62.48,62.34,62.47,88649.0,59.6283,59.7239,59.5901,59.7144,88649.0
2024-01-05 11:10:00,62.47,62.47,62.31,62.45,36146.0,59.7144,59.7144,59.5614,59.6952,36146.0
2024-01-05 11:15:00,62.45,62.55,62.33,62.37,94067.0,59.6952,59.7908,59.5805,59.6188,94067.0
2024-01-05 11:20:00,62.37,62.38,62.29,62.31,37489.0,59.6188,59.6283,59.5423,59.5614,37489.0
2024-01-05 11:25:00,62.31,62.31,62.2,62.24,40257.0,59.5614,59.5614,59.4563,59.4945,40257.0
2024-01-05 11:30:00,62.24,62.25,62.13,62.18,37641.0,59.4945,59.5041,59.3894,59.4372,37641.0
2024-01-05 11:35:00,62.17,62.19,62.03,62.05,55451.0,59.4276,59.4467,59.2938,59.3129,55451.0
2024-01-05 11:40:00,62.04,62.07,62.0,62.01,36608.0,59.3033,59.332,59.2651,59.2746,36608.0
2024-01-05 11:45:00,62.01,62.02,61.93,61.96,51023.0,59.2746,59.2842,59.1982,59.2269,51023.0
2024-01-05 11:50:00,61.96,62.02,61.94,61.95,53552.0,59.2269,59.2842,59.2077,59.2173,53552.0
2024-01-05 11:55:00,61.94,61.95,61.88,61.92,36287.0,59.2077,59.2173,59.1504,59.1886,36287.0
2024-01-05 12:00:00,61.92,61.98,61.82,61.83,34683.0,59.1886,59.246,59.093,59.1026,34683.0
2024-01-05 12:05:00,61.83,61.85,61.73,61.74,42790.0,59.1026,59.1217,59.007,59.0166,42790.0
2024-01-05 12:10:00,61.75,61.79,61.7,61.78,34756.0,59.0261,59.0644,58.9783,59.0548,34756.0
2024-01-05 12:15:00,61.77,61.83,61.71,61.8,72864.0,59.0452,59.1026,58.9879,59.0739,72864.0
2024-01-05 12:20:00,61.8,61.86,61.72,61.73,34836.0,59.0739,59.1313,58.9974,59.007,34836.0
2024-01-05 12:25:00,61.73,61.81,61.7,61.72,38583.0,59.007,59.0835,58.9783,58.9974,38583.0
2024-01-05 12:30:00,61.72,61.74,61.61,61.67,41326.0,58.9974,59.0166,58.8923,58.9496,41326.0
2024-01-05 12:35:00,61.67,61.7,61.6,61.6,40584.0,58.9496,58.9783,58.8827,58.8827,40584.0
2024-01-05 12:40:00,61.6,61.71,61.6,61.71,35036.0,58.8827,58.9879,58.8827,58.9879,35036.0
2024-01-05 12:45:00,61.71,61.71,61.56,61.6,30123.0,58.9879,58.9879,58.8445,58.8827,30123.0
2024-01-05 12:50:00,61.6,61.64,61.53,61.54,58392.0,58.8827,58.921,58.8158,58.8254,58392.0
2024-01-05 12:55:00,61.54,61.58,61.51,61.54,32109.0,58.8254,58.8636,58.7967,58.8254,32109.0
2024-01-05 13:00:00,61.54,61.56,61.48,61.51,41481.0,58.8254,58.8445,58.768,58.7967,41481.0
2024-01-05 13:05:00,61.5,61.52,61.37,61.42,33759.0,58.7871,58.8063,58.6629,58.7107,33759.0
2024-01-05 13:10:00,61.42,61.53,61.4,61.49,67323.0,58.7107,58.8158,58.6916,58.7776,67323.0
2024-01-05 13:15:00,61.5,61.5,61.4,61.48,30712.0,58.7871,58.7871,58.6916,58.768,30712.0
2024-01-05 13:20:00,61.48,61.67,61.47,61.67,37263.0,58.768,58.9496,58.7585,58.9496,37263.0
2024-01-05 13:25:00,61.68,61.72,61.66,61.7,39836.0,58.9592,58.9974,58.9401,58.9783,39836.0
2024-01-05 13:30:00,61.7,61.76,61.65,61.65,40697.0,58.9783,59.0357,58.9305,58.9305,40697.0
2024-01-05 13:35:00,61.66,61.77,61.63,61.77,43677.0,58.9401,59.0452,58.9114,59.0452,43677.0
2024-01-05 13:40:00,61.78,61.82,61.7,61.72,35119.0,59.0548,59.093,58.9783,58.9974,35119.0
2024-01-05 13:45:00,61.72,61.78,61.7,61.74,26024.0,58.9974,59.0548,58.9783,59.0166,26024.0
2024-01-05 13:50:00,61.75,61.78,61.72,61.77,27606.0,59.0261,59.0548,58.9974,59.0452,27606.0
2024-01-05 13:55:00,61.78,61.87,61.77,61.84,41088.0,59.0548,59.1408,59.0452,59.1121,41088.0
2024-01-05 14:00:00,61.85,61.89,61.78,61.86,40304.0,59.1217,59.1599,59.0548,59.1313,40304.0
2024-01-05 14:05:00,61.86,61.91,61.85,61.88,43577.0,59.1313,59.1791,59.1217,59.1504,43577.0
2024-01-05 14:10:00,61.89,61.98,61.86,61.9,39156.0,59.1599,59.246,59.1313,59.1695,39156.0
2024-01-05 14:15:00,61.9,61.98,61.88,61.9,43064.0,59.1695,59.246,59.1504,59.1695,43064.0
2024-01-05 14:20:00,61.91,61.97,61.89,61.95,35700.0,59.1791,59.2364,59.1599,59.2173,35700.0
2024-01-05 14:25:00,61.95,61.98,61.92,61.92,29179.0,59.2173,59.246,59.1886,59.1886,29179.0
2024-01-05 14:30:00,61.92,61.95,61.89,61.94,29761.0,59.1886,59.2173,59.1599,59.2077,29761.0
2024-01-05 14:35:00,61.94,62.02,61.93,61.95,42538.0,59.2077,59.2842,59.1982,59.2173,42538.0
2024-01-05 14:40:00,61.95,61.95,61.88,61.9,28813.0,59.2173,59.2173,59.1504,59.1695,28813.0
2024-01-05 14:45:00,61.91,61.91,61.77,61.79,41196.0,59.1791,59.1791,59.0452,59.0644,41196.0
2024-01-05 14:50:00,61.79,61.82,61.71,61.73,44150.0,59.0644,59.093,58.9879,59.007,44150.0
2024-01-05 14:55:00,61.72,61.74,61.66,61.69,44619.0,58.9974,59.0166,58.9401,58.9688,44619.0
2024-01-05 15:00:00,61.7,61.77,61.65,61.72,58285.0,58.9783,59.0452,58.9305,58.9974,58285.0
2024-01-05 15:05:00,61.73,61.73,61.66,61.7,51706.0,59.007,59.007,58.9401,58.9783,51706.0
2024-01-05 15:10:00,61.7,61.88,61.69,61.81,57618.0,58.9783,59.1504,58.9688,59.0835,57618.0
2024-01-05 15:15:00,61.82,61.83,61.74,61.81,40685.0,59.093,59.1026,59.0166,59.0835,40685.0
2024-01-05 15:20:00,61.8,61.86,61.78,61.82,52413.0,59.0739,59.1313,59.0548,59.093,52413.0
2024-01-05 15:25:00,61.83,61.86,61.75,61.84,59926.0,59.1026,59.1313,59.0261,59.1121,59926.0
2024-01-05 15:30:00,61.84,61.84,61.73,61.75,79474.0,59.1121,59.1121,59.007,59.0261,79474.0
2024-01-05 15:35:00,61.75,61.78,61.68,61.76,60924.0,59.0261,59.0548,58.9592,59.0357,60924.0
2024-01-05 15:40:00,61.77,61.93,61.76,61.93,173533.0,59.0452,59.1982,59.0357,59.1982,173533.0
2024-01-05 15:45:00,61.93,61.99,61.89,61.98,140546.0,59.1982,59.2555,59.1599,59.246,140546.0
2024-01-05 15:50:00,61.98,62.2,61.97,62.07,352765.0,59.246,59.4563,59.2364,59.332,352765.0
2024-01-05 15:55:00,62.08,62.2,62.07,62.07,518561.0,59.3416,59.4563,59.332,59.332,518561.0
2024-01-08 09:30:00,61.78,61.97,61.59,61.87,150677.0,59.0548,59.2364,58.8732,59.1408,150677.0
2024-01-08 09:35:00,61.9,62.0,61.73,61.97,78806.0,59.1695,59.2651,59.007,59.2364,78806.0
2024-01-08 09:40:00,61.97,62.02,61.82,61.97,64838.0,59.2364,59.2842,59.093,59.2364,64838.0
2024-01-08 09:45:00,61.97,62.07,61.91,62.07,66317.0,59.2364,59.332,59.1791,59.332,66317.0
2024-01-08 09:50:00,62.08,62.25,61.93,61.98,89960.0,59.3416,59.5041,59.1982,59.246,89960.0
2024-01-08 09:55:00,62.0,62.09,61.92,62.03,45006.0,59.2651,59.3511,59.1886,59.2938,45006.0
2024-01-08 10:00:00,62.03,62.03,61.88,61.96,126609.0,59.2938,59.2938,59.1504,59.2269,126609.0
2024-01-08 10:05:00,61.95,62.1,61.91,62.03,57192.0,59.2173,59.3607,59.1791,59.2938,57192.0
2024-01-08 10:10:00,62.05,62.21,62.03,62.16,60319.0,59.3129,59.4658,59.2938,59.418,60319.0
2024-01-08 10:15:00,62.16,62.24,62.15,62.17,59476.0,59.418,59.4945,59.4085,59.4276,59476.0
2024-01-08 10:20:00,62.17,62.38,62.16,62.38,53404.0,59.4276,59.6283,59.418,59.6283,53404.0
2024-01-08 10:25:00,62.38,62.4,62.27,62.29,66656.0,59.6283,59.6474,59.5232,59.5423,66656.0
2024-01-08 10:30:00,62.3,62.45,62.3,62.43,67927.0,59.5519,59.6952,59.5519,59.6761,67927.0
2024-01-08 10:35:00,62.43,62.46,62.38,62.42,54777.0,59.6761,59.7048,59.6283,59.6666,54777.0
2024-01-08 10:40:00,62.42,62.58,62.4,62.55,100020.0,59.6666,59.8195,59.6474,59.7908,100020.0
2024-01-08 10:45:00,62.55,62.57,62.36,62.43,67763.0,59.7908,59.8099,59.6092,59.6761,67763.0
2024-01-08 10:50:00,62.43,62.46,62.38,62.43,44086.0,59.6761,59.7048,59.6283,59.6761,44086.0
2024-01-08 10:55:00,62.43,62.52,62.42,62.49,67893.0,59.6761,59.7622,59.6666,59.7335,67893.0
2024-01-08 11:00:00,62.51,62.52,62.32,62.35,65473.0,59.7526,59.7622,59.571,59.5997,65473.0
2024-01-08 11:05:00,62.35,62.43,62.34,62.42,40275.0,59.5997,59.6761,59.5901,59.6666,40275.0
2024-01-08 11:10:00,62.43,62.45,62.37,62.37,42587.0,59.6761,59.6952,59.6188,59.6188,42587.0
2024-01-08 11:15:00,62.38,62.41,62.36,62.4,60334.0,59.6283,59.657,59.6092,59.6474,60334.0
2024-01-08 11:20:00,62.4,62.54,62.4,62.52,287305.0,59.6474,59.7813,59.6474,59.7622,287305.0
2024-01-08 11:25:00,62.52,62.58,62.5,62.51,54137.0,59.7622,59.8195,59.743,59.7526,54137.0
2024-01-08 11:30:00,62.51,62.51,62.42,62.46,42711.0,59.7526,59.7526,59.6666,59.7048,42711.0
2024-01-08 11:35:00,62.45,62.53,62.43,62.5,83366.0,59.6952,59.7717,59.6761,59.743,83366.0
2024-01-08 11:40:00,62.49,62.53,62.41,62.53,78934.0,59.7335,59.7717,59.657,59.7717,78934.0
2024-01-08 11:45:00,62.52,62.66,62.52,62.66,160671.0,59.7622,59.896,59.7622,59.896,160671.0
2024-01-08 11:50:00,62.66,62.7,62.61,62.69,54204.0,59.896,59.9342,59.8482,59.9247,54204.0
2024-01-08 11:55:00,62.69,62.7,62.6,62.68,74148.0,59.9247,59.9342,59.8386,59.9151,74148.0
2024-01-08 12:00:00,62.68,62.76,62.66,62.72,61536.0,59.9151,59.9916,59.896,59.9533,61536.0
2024-01-08 12:05:00,62.71,62.82,62.67,62.79,83199.0,59.9438,60.0489,59.9055,60.0202,83199.0
2024-01-08 12:10:00,62.78,62.87,62.76,62.83,81689.0,60.0107,60.0967,59.9916,60.0585,81689.0
2024-01-08 12:15:00,62.83,62.9,62.75,62.78,53588.0,60.0585,60.1254,59.982,60.0107,53588.0
2024-01-08 12:20:00,62.78,62.79,62.69,62.78,54509.0,60.0107,60.0202,59.9247,60.0107,54509.0
2024-01-08 12:25:00,62.79,62.88,62.79,62.83,63387.0,60.0202,60.1063,60.0202,60.0585,63387.0
2024-01-08 12:30:00,62.84,62.84,62.75,62.8,44738.0,60.068,60.068,59.982,60.0298,44738.0
2024-01-08 12:35:00,62.8,62.84,62.76,62.82,56944.0,60.0298,60.068,59.9916,60.0489,56944.0
2024-01-08 12:40:00,62.82,62.84,62.72,62.74,49732.0,60.0489,60.068,59.9533,59.9724,49732.0
2024-01-08 12:45:00,62.75,62.8,62.71,62.75,61690.0,59.982,60.0298,59.9438,59.982,61690.0
2024-01-08 12:50:00,62.74,62.85,62.74,62.85,35043.0,59.9724,60.0776,59.9724,60.0776,35043.0
2024-01-08 12:55:00,62.85,62.89,62.82,62.89,48465.0,60.0776,60.1158,60.0489,60.1158,48465.0
2024-01-08 13:00:00,62.89,62.89,62.8,62.86,50998.0,60.1158,60.1158,60.0298,60.0872,50998.0
2024-01-08 13:05:00,62.86,62.9,62.82,62.86,67976.0,60.0872,60.1254,60.0489,60.0872,67976.0
2024-01-08 13:10:00,62.85,62.9,62.84,62.88,77090.0,60.0776,60.1254,60.068,60.1063,77090.0
2024-01-08 13:15:00,62.88,63.0,62.86,62.98,112406.0,60.1063,60.221,60.0872,60.2019,112406.0
2024-01-08 13:20:00,63.0,63.02,62.92,62.93,120140.0,60.221,60.2401,60.1445,60.1541,120140.0
2024-01-08 13:25:00,62.93,62.95,62.85,62.9,52270.0,60.1541,60.1732,60.0776,60.1254,52270.0
2024-01-08 13:30:00,62.9,62.95,62.84,62.88,43602.0,60.1254,60.1732,60.068,60.1063,43602.0
2024-01-08 13:35:00,62.87,62.89,62.82,62.85,62509.0,60.0967,60.1158,60.0489,60.0776,62509.0
2024-01-08 13:40:00,62.85,62.89,62.83,62.88,38708.0,60.0776,60.1158,60.0585,60.1063,38708.0
2024-01-08 13:45:00,62.88,62.89,62.82,62.83,39851.0,60.1063,60.1158,60.0489,60.0585,39851.0
2024-01-08 13:50:00,62.83,62.84,62.75,62.8,44930.0,60.0585,60.068,59.982,60.0298,44930.0
2024-01-08 13:55:00,62.8,62.81,62.72,62.74,33369.0,60.0298,60.0394,59.9533,59.9724,33369.0
2024-01-08 14:00:00,62.74,62.74,62.54,62.61,62947.0,59.9724,59.9724,59.7813,59.8482,62947.0
2024-01-08 14:05:00,62.61,62.67,62.59,62.63,40445.0,59.8482,59.9055,59.8291,59.8673,40445.0
2024-01-08 14:10:00,62.61,62.73,62.61,62.72,42464.0,59.8482,59.9629,59.8482,59.9533,42464.0
2024-01-08 14:15:00,62.72,62.75,62.67,62.68,41273.0,59.9533,59.982,59.9055,59.9151,41273.0
2024-01-08 14:20:00,62.67,62.76,62.63,62.75,36295.0,59.9055,59.9916,59.8673,59.982,36295.0
2024-01-08 14:25:00,62.75,62.8,62.7,62.72,53804.0,59.982,60.0298,59.9342,59.9533,53804.0
2024-01-08 14:30:00,62.72,62.86,62.71,62.84,41799.0,59.9533,60.0872,59.9438,60.068,41799.0
2024-01-08 14:35:00,62.84,62.84,62.74,62.75,44199.0,60.068,60.068,59.9724,59.982,44199.0
2024-01-08 14:40:00,62.75,62.89,62.73,62.83,42133.0,59.982,60.1158,59.9629,60.0585,42133.0
2024-01-08 14:45:00,62.84,62.88,62.81,62.87,34341.0,60.068,60.1063,60.0394,60.0967,34341.0
2024-01-08 14:50:00,62.87,62.88,62.81,62.81,37110.0,60.0967,60.1063,60.0394,60.0394,37110.0
2024-01-08 14:55:00,62.82,62.95,62.81,62.93,33750.0,60.0489,60.1732,60.0394,60.1541,33750.0
2024-01-08 15:00:00,62.94,62.95,62.87,62.93,25902.0,60.1636,60.1732,60.0967,60.1541,25902.0
2024-01-08 15:05:00,62.92,62.95,62.88,62.92,45932.0,60.1445,60.1732,60.1063,60.1445,45932.0
2024-01-08 15:10:00,62.93,62.95,62.83,62.84,32870.0,60.1541,60.1732,60.0585,60.068,32870.0
2024-01-08 15:15:00,62.83,62.95,62.83,62.93,40612.0,60.0585,60.1732,60.0585,60.1541,40612.0
2024-01-08 15:20:00,62.93,62.94,62.88,62.88,34554.0,60.1541,60.1636,60.1063,60.1063,34554.0
2024-01-08 15:25:00,62.87,62.91,62.8,62.89,58984.0,60.0967,60.1349,60.0298,60.1158,58984.0
2024-01-08 15:30:00,62.88,62.93,62.83,62.88,70624.0,60.1063,60.1541,60.0585,60.1063,70624.0
2024-01-08 15:35:00,62.88,62.98,62.86,62.98,69902.0,60.1063,60.2019,60.0872,60.2019,69902.0
2024-01-08 15:40:00,62.98,63.06,62.92,62.95,90019.0,60.2019,60.2783,60.1445,60.1732,90019.0
2024-01-08 15:45:00,62.96,62.97,62.85,62.86,114828.0,60.1827,60.1923,60.0776,60.0872,114828.0
2024-01-08 15:50:00,62.86,63.02,62.85,62.99,201672.0,60.0872,60.2401,60.0776,60.2114,201672.0
2024-01-08 15:55:00,63.0,63.03,62.91,62.92,302089.0,60.221,60.2497,60.1349,60.1445,302089.0
2024-01-09 09:30:00,62.94,63.02,62.76,62.94,355030.0,60.1636,60.2401,59.9916,60.1636,355030.0
2024-01-09 09:35:00,62.93,63.04,62.75,62.8,96911.0,60.1541,60.2592,59.982,60.0298,96911.0
2024-01-09 09:40:00,62.79,62.84,62.49,62.75,60530.0,60.0202,60.068,59.7335,59.982,60530.0
2024-01-09 09:45:00,62.73,62.73,62.46,62.49,110261.0,59.9629,59.9629,59.7048,59.7335,110261.0
2024-01-09 09:50:00,62.48,62.56,62.3,62.56,70249.0,59.7239,59.8004,59.5519,59.8004,70249.0
2024-01-09 09:55:00,62.57,62.7,62.44,62.48,52832.0,59.8099,59.9342,59.6857,59.7239,52832.0
2024-01-09 10:00:00,62.48,62.59,62.29,62.31,62093.0,59.7239,59.8291,59.5423,59.5614,62093.0
2024-01-09 10:05:00,62.3,62.3,62.14,62.28,40201.0,59.5519,59.5519,59.3989,59.5327,40201.0
2024-01-09 10:10:00,62.25,62.29,62.13,62.23,23411.0,59.5041,59.5423,59.3894,59.4849,23411.0
2024-01-09 10:15:00,62.22,62.43,62.22,62.34,53941.0,59.4754,59.6761,59.4754,59.5901,53941.0
2024-01-09 10:20:00,62.32,62.38,62.28,62.38,40233.0,59.571,59.6283,59.5327,59.6283,40233.0
2024-01-09 10:25:00,62.39,62.48,62.33,62.43,52960.0,59.6379,59.7239,59.5805,59.6761,52960.0
2024-01-09 10:30:00,62.43,62.63,62.41,62.56,61665.0,59.6761,59.8673,59.657,59.8004,61665.0
2024-01-09 10:35:00,62.56,62.56,62.39,62.42,36622.0,59.8004,59.8004,59.6379,59.6666,36622.0
2024-01-09 10:40:00,62.41,62.49,62.38,62.41,45371.0,59.657,59.7335,59.6283,59.657,45371.0
2024-01-09 10:45:00,62.39,62.41,62.28,62.33,59642.0,59.6379,59.657,59.5327,59.5805,59642.0
2024-01-09 10:50:00,62.34,62.35,62.24,62.29,41047.0,59.5901,59.5997,59.4945,59.5423,41047.0
2024-01-09 10:55:00,62.29,62.31,62.18,62.18,35217.0,59.5423,59.5614,59.4372,59.4372,35217.0
2024-01-09 11:00:00,62.17,62.43,62.15,62.38,48850.0,59.4276,59.6761,59.4085,59.6283,48850.0
2024-01-09 11:05:00,62.38,62.43,62.29,62.42,44434.0,59.6283,59.6761,59.5423,59.6666,44434.0
2024-01-09 11:10:00,62.42,62.46,62.31,62.34,22303.0,59.6666,59.7048,59.5614,59.5901,22303.0
2024-01-09 11:15:00,62.34,62.41,62.24,62.28,72837.0,59.5901,59.657,59.4945,59.5327,72837.0
2024-01-09 11:20:00,62.33,62.41,62.31,62.36,38278.0,59.5805,59.657,59.5614,59.6092,38278.0
2024-01-09 11:25:00,62.37,62.41,62.29,62.31,34712.0,59.6188,59.657,59.5423,59.5614,34712.0
2024-01-09 11:30:00,62.32,62.42,62.32,62.4,29899.0,59.571,59.6666,59.571,59.6474,29899.0
2024-01-09 11:35:00,62.39,62.49,62.38,62.49,51066.0,59.6379,59.7335,59.6283,59.7335,51066.0
2024-01-09 11:40:00,62.48,62.56,62.48,62.53,38860.0,59.7239,59.8004,59.7239,59.7717,38860.0
2024-01-09 11:45:00,62.54,62.57,62.49,62.53,39015.0,59.7813,59.8099,59.7335,59.7717,39015.0
2024-01-09 11:50:00,62.52,62.53,62.35,62.38,110675.0,59.7622,59.7717,59.5997,59.6283,110675.0
2024-01-09 11:55:00,62.36,62.44,62.29,62.44,28401.0,59.6092,59.6857,59.5423,59.6857,28401.0
2024-01-09 12:00:00,62.43,62.43,62.26,62.34,37409.0,59.6761,59.6761,59.5136,59.5901,37409.0
2024-01-09 12:05:00,62.34,62.5,62.33,62.49,28476.0,59.5901,59.743,59.5805,59.7335,28476.0
2024-01-09 12:10:00,62.48,62.5,62.33,62.33,31652.0,59.7239,59.743,59.5805,59.5805,31652.0
2024-01-09 12:15:00,62.33,62.38,62.29,62.32,52064.0,59.5805,59.6283,59.5423,59.571,52064.0
2024-01-09 12:20:00,62.31,62.36,62.26,62.36,23364.0,59.5614,59.6092,59.5136,59.6092,23364.0
2024-01-09 12:25:00,62.36,62.37,62.29,62.32,36489.0,59.6092,59.6188,59.5423,59.571,36489.0
2024-01-09 12:30:00,62.33,62.4,62.33,62.37,26274.0,59.5805,59.6474,59.5805,59.6188,26274.0
2024-01-09 12:35:00,62.38,62.38,62.31,62.34,29201.0,59.6283,59.6283,59.5614,59.5901,29201.0
2024-01-09 12:40:00,62.34,62.37,62.32,62.33,18410.0,59.5901,59.6188,59.571,59.5805,18410.0
2024-01-09 12:45:00,62.33,62.35,62.27,62.28,16931.0,59.5805,59.5997,59.5232,59.5327,16931.0
2024-01-09 12:50:00,62.28,62.34,62.26,62.29,61509.0,59.5327,59.5901,59.5136,59.5423,61509.0
2024-01-09 12:55:00,62.28,62.28,62.19,62.2,27317.0,59.5327,59.5327,59.4467,59.4563,27317.0
2024-01-09 13:00:00,62.2,62.32,62.2,62.26,27880.0,59.4563,59.571,59.4563,59.5136,27880.0
2024-01-09 13:05:00,62.27,62.27,62.12,62.17,34023.0,59.5232,59.5232,59.3798,59.4276,34023.0
2024-01-09 13:10:00,62.16,62.21,62.14,62.15,41703.0,59.418,59.4658,59.3989,59.4085,41703.0
2024-01-09 13:15:00,62.16,62.2,62.11,62.16,27280.0,59.418,59.4563,59.3702,59.418,27280.0
2024-01-09 13:20:00,62.15,62.2,62.08,62.09,23625.0,59.4085,59.4563,59.3416,59.3511,23625.0
2024-01-09 13:25:00,62.09,62.13,62.04,62.11,31477.0,59.3511,59.3894,59.3033,59.3702,31477.0
2024-01-09 13:30:00,62.11,62.12,62.0,62.02,57989.0,59.3702,59.3798,59.2651,59.2842,57989.0
2024-01-09 13:35:00,62.02,62.11,62.0,62.11,74233.0,59.2842,59.3702,59.2651,59.3702,74233.0
2024-01-09 13:40:00,62.1,62.13,62.07,62.08,24066.0,59.3607,59.3894,59.332,59.3416,24066.0
2024-01-09 13:45:00,62.09,62.18,62.07,62.13,41397.0,59.3511,59.4372,59.332,59.3894,41397.0
2024-01-09 13:50:00,62.12,62.23,62.11,62.18,33647.0,59.3798,59.4849,59.3702,59.4372,33647.0
2024-01-09 13:55:00,62.18,62.24,62.17,62.23,36281.0,59.4372,59.4945,59.4276,59.4849,36281.0
2024-01-09 14:00:00,62.24,62.3,62.21,62.23,55708.0,59.4945,59.5519,59.4658,59.4849,55708.0
2024-01-09 14:05:00,62.23,62.23,62.18,62.2,23804.0,59.4849,59.4849,59.4372,59.4563,23804.0
2024-01-09 14:10:00,62.2,62.28,62.15,62.16,45825.0,59.4563,59.5327,59.4085,59.418,45825.0
2024-01-09 14:15:00,62.16,62.17,62.1,62.17,25951.0,59.418,59.4276,59.3607,59.4276,25951.0
2024-01-09 14:20:00,62.17,62.17,62.08,62.11,39024.0,59.4276,59.4276,59.3416,59.3702,39024.0
2024-01-09 14:25:00,62.12,62.15,62.1,62.12,35627.0,59.3798,59.4085,59.3607,59.3798,35627.0
2024-01-09 14:30:00,62.12,62.12,62.04,62.04,43399.0,59.3798,59.3798,59.3033,59.3033,43399.0
2024-01-09 14:35:00,62.05,62.07,62.0,62.01,72258.0,59.3129,59.332,59.2651,59.2746,72258.0
2024-01-09 14:40:00,62.0,62.01,61.92,61.93,45942.0,59.2651,59.2746,59.1886,59.1982,45942.0
2024-01-09 14:45:00,61.93,62.01,61.88,62.01,43850.0,59.1982,59.2746,59.1504,59.2746,43850.0
2024-01-09 14:50:00,62.01,62.06,61.97,62.05,36601.0,59.2746,59.3224,59.2364,59.3129,36601.0
2024-01-09 14:55:00,62.05,62.07,61.99,62.01,34960.0,59.3129,59.332,59.2555,59.2746,34960.0
2024-01-09 15:00:00,61.99,62.1,61.99,62.07,46691.0,59.2555,59.3607,59.2555,59.332,46691.0
2024-01-09 15:05:00,62.07,62.07,62.01,62.06,68819.0,59.332,59.332,59.2746,59.3224,68819.0
2024-01-09 15:10:00,62.07,62.19,62.06,62.15,54042.0,59.332,59.4467,59.3224,59.4085,54042.0
2024-01-09 15:15:00,62.15,62.15,62.06,62.11,67188.0,59.4085,59.4085,59.3224,59.3702,67188.0
2024-01-09 15:20:00,62.1,62.21,62.05,62.07,64535.0,59.3607,59.4658,59.3129,59.332,64535.0
2024-01-09 15:25:00,62.08,62.12,61.99,62.0,42604.0,59.3416,59.3798,59.2555,59.2651,42604.0
2024-01-09 15:30:00,61.99,62.11,61.97,62.1,101987.0,59.2555,59.3702,59.2364,59.3607,101987.0
2024-01-09 15:35:00,62.09,62.1,62.01,62.08,64176.0,59.3511,59.3607,59.2746,59.3416,64176.0
2024-01-09 15:40:00,62.07,62.08,61.91,61.92,118758.0,59.332,59.3416,59.1791,59.1886,118758.0
2024-01-09 15:45:00,61.92,62.02,61.9,61.96,103771.0,59.1886,59.2842,59.1695,59.2269,103771.0
2024-01-09 15:50:00,61.96,62.05,61.94,62.04,176334.0,59.2269,59.3129,59.2077,59.3033,176334.0
2024-01-09 15:55:00,62.04,62.07,61.94,62.0,397359.0,59.3033,59.332,59.2077,59.2651,397359.0
2024-01-10 09:30:00,62.02,62.27,61.9,62.04,190569.0,59.2842,59.5232,59.1695,59.3033,190569.0
2024-01-10 09:35:00,62.01,62.17,61.95,62.03,36661.0,59.2746,59.4276,59.2173,59.2938,36661.0
2024-01-10 09:40:00,62.05,62.21,62.02,62.11,56467.0,59.3129,59.4658,59.2842,59.3702,56467.0
2024-01-10 09:45:00,62.1,62.15,61.97,62.0,41344.0,59.3607,59.4085,59.2364,59.2651,41344.0
2024-01-10 09:50:00,62.0,62.17,62.0,62.06,59191.0,59.2651,59.4276,59.2651,59.3224,59191.0
2024-01-10 09:55:00,62.06,62.22,62.06,62.16,55040.0,59.3224,59.4754,59.3224,59.418,55040.0
2024-01-10 10:00:00,62.17,62.2,62.01,62.09,62597.0,59.4276,59.4563,59.2746,59.3511,62597.0
2024-01-10 10:05:00,62.09,62.22,62.08,62.08,59170.0,59.3511,59.4754,59.3416,59.3416,59170.0
2024-01-10 10:10:00,62.08,62.13,62.04,62.11,34217.0,59.3416,59.3894,59.3033,59.3702,34217.0
2024-01-10 10:15:00,62.12,62.19,62.09,62.15,27547.0,59.3798,59.4467,59.3511,59.4085,27547.0
2024-01-10 10:20:00,62.15,62.15,62.01,62.03,48898.0,59.4085,59.4085,59.2746,59.2938,48898.0
2024-01-10 10:25:00,62.04,62.1,62.03,62.08,20826.0,59.3033,59.3607,59.2938,59.3416,20826.0
2024-01-10 10:30:00,62.08,62.12,62.01,62.12,37946.0,59.3416,59.3798,59.2746,59.3798,37946.0
2024-01-10 10:35:00,62.12,62.19,62.12,62.18,33214.0,59.3798,59.4467,59.3798,59.4372,33214.0
2024-01-10 10:40:00,62.18,62.25,62.14,62.2,57730.0,59.4372,59.5041,59.3989,59.4563,57730.0
2024-01-10 10:45:00,62.19,62.21,62.11,62.18,33000.0,59.4467,59.4658,59.3702,59.4372,33000.0
2024-01-10 10:50:00,62.18,62.19,62.12,62.16,33662.0,59.4372,59.4467,59.3798,59.418,33662.0
2024-01-10 10:55:00,62.18,62.18,62.09,62.15,28083.0,59.4372,59.4372,59.3511,59.4085,28083.0
2024-01-10 11:00:00,62.15,62.18,62.1,62.17,30507.0,59.4085,59.4372,59.3607,59.4276,30507.0
2024-01-10 11:05:00,62.17,62.18,62.08,62.16,80533.0,59.4276,59.4372,59.3416,59.418,80533.0
2024-01-10 11:10:00,62.17,62.19,62.02,62.05,41336.0,59.4276,59.4467,59.2842,59.3129,41336.0
2024-01-10 11:15:00,62.05,62.09,61.98,62.08,56748.0,59.3129,59.3511,59.246,59.3416,56748.0
2024-01-10 11:20:00,62.09,62.11,62.04,62.05,22533.0,59.3511,59.3702,59.3033,59.3129,22533.0
2024-01-10 11:25:00,62.05,62.17,62.05,62.11,35719.0,59.3129,59.4276,59.3129,59.3702,35719.0
2024-01-10 11:30:00,62.12,62.14,62.09,62.12,41152.0,59.3798,59.3989,59.3511,59.3798,41152.0
2024-01-10 11:35:00,62.13,62.16,62.07,62.16,22988.0,59.3894,59.418,59.332,59.418,22988.0
2024-01-10 11:40:00,62.16,62.18,62.14,62.18,27412.0,59.418,59.4372,59.3989,59.4372,27412.0
2024-01-10 11:45:00,62.18,62.21,62.17,62.21,48164.0,59.4372,59.4658,59.4276,59.4658,48164.0
2024-01-10 11:50:00,62.21,62.22,62.16,62.2,41449.0,59.4658,59.4754,59.418,59.4563,41449.0
2024-01-10 11:55:00,62.2,62.31,62.16,62.3,59831.0,59.4563,59.5614,59.418,59.5519,59831.0
2024-01-10 12:00:00,62.3,62.34,62.21,62.25,75056.0,59.5519,59.5901,59.4658,59.5041,75056.0
2024-01-10 12:05:00,62.24,62.31,62.2,62.3,31710.0,59.4945,59.5614,59.4563,59.5519,31710.0
2024-01-10 12:10:00,62.3,62.32,62.22,62.25,46543.0,59.5519,59.571,59.4754,59.5041,46543.0
2024-01-10 12:15:00,62.24,62.34,62.24,62.33,45041.0,59.4945,59.5901,59.4945,59.5805,45041.0
2024-01-10 12:20:00,62.33,62.37,62.31,62.33,57812.0,59.5805,59.6188,59.5614,59.5805,57812.0
2024-01-10 12:25:00,62.32,62.36,62.29,62.35,43763.0,59.571,59.6092,59.5423,59.5997,43763.0
2024-01-10 12:30:00,62.35,62.41,62.34,62.39,43103.0,59.5997,59.657,59.5901,59.6379,43103.0
2024-01-10 12:35:00,62.39,62.43,62.35,62.37,73416.0,59.6379,59.6761,59.5997,59.6188,73416.0
2024-01-10 12:40:00,62.38,62.47,62.37,62.46,39353.0,59.6283,59.7144,59.6188,59.7048,39353.0
2024-01-10 12:45:00,62.46,62.46,62.39,62.4,46946.0,59.7048,59.7048,59.6379,59.6474,46946.0
2024-01-10 12:50:00,62.39,62.46,62.36,62.46,46754.0,59.6379,59.7048,59.6092,59.7048,46754.0
2024-01-10 12:55:00,62.46,62.49,62.38,62.43,68182.0,59.7048,59.7335,59.6283,59.6761,68182.0
2024-01-10 13:00:00,62.42,62.5,62.39,62.49,50073.0,59.6666,59.743,59.6379,59.7335,50073.0
2024-01-10 13:05:00,62.48,62.5,62.42,62.43,36369.0,59.7239,59.743,59.6666,59.6761,36369.0
2024-01-10 13:10:00,62.43,62.43,62.31,62.38,43514.0,59.6761,59.6761,59.5614,59.6283,43514.0
2024-01-10 13:15:00,62.38,62.45,62.37,62.44,35906.0,59.6283,59.6952,59.6188,59.6857,35906.0
2024-01-10 13:20:00,62.43,62.46,62.37,62.45,47550.0,59.6761,59.7048,59.6188,59.6952,47550.0
2024-01-10 13:25:00,62.45,62.48,62.43,62.46,63090.0,59.6952,59.7239,59.6761,59.7048,63090.0
2024-01-10 13:30:00,62.45,62.46,62.37,62.45,56058.0,59.6952,59.7048,59.6188,59.6952,56058.0
2024-01-10 13:35:00,62.46,62.46,62.32,62.34,107083.0,59.7048,59.7048,59.571,59.5901,107083.0
2024-01-10 13:40:00,62.35,62.38,62.29,62.38,107421.0,59.5997,59.6283,59.5423,59.6283,107421.0
2024-01-10 13:45:00,62.37,62.52,62.36,62.52,43900.0,59.6188,59.7622,59.6092,59.7622,43900.0
2024-01-10 13:50:00,62.51,62.55,62.5,62.55,34250.0,59.7526,59.7908,59.743,59.7908,34250.0
2024-01-10 13:55:00,62.55,62.6,62.54,62.58,96426.0,59.7908,59.8386,59.7813,59.8195,96426.0
2024-01-10 14:00:00,62.59,62.6,62.5,62.54,51053.0,59.8291,59.8386,59.743,59.7813,51053.0
2024-01-10 14:05:00,62.54,62.54,62.45,62.45,60332.0,59.7813,59.7813,59.6952,59.6952,60332.0
2024-01-10 14:10:00,62.44,62.53,62.42,62.43,65933.0,59.6857,59.7717,59.6666,59.6761,65933.0
2024-01-10 14:15:00,62.44,62.47,62.4,62.47,47482.0,59.6857,59.7144,59.6474,59.7144,47482.0
2024-01-10 14:20:00,62.47,62.48,62.45,62.47,73062.0,59.7144,59.7239,59.6952,59.7144,73062.0
2024-01-10 14:25:00,62.47,62.53,62.47,62.52,47031.0,59.7144,59.7717,59.7144,59.7622,47031.0
2024-01-10 14:30:00,62.52,62.58,62.52,62.57,45275.0,59.7622,59.8195,59.7622,59.8099,45275.0
2024-01-10 14:35:00,62.57,62.59,62.51,62.52,58953.0,59.8099,59.8291,59.7526,59.7622,58953.0
2024-01-10 14:40:00,62.53,62.56,62.53,62.55,39239.0,59.7717,59.8004,59.7717,59.7908,39239.0
2024-01-10 14:45:00,62.55,62.59,62.53,62.55,59174.0,59.7908,59.8291,59.7717,59.7908,59174.0
2024-01-10 14:50:00,62.55,62.63,62.53,62.62,58255.0,59.7908,59.8673,59.7717,59.8577,58255.0
2024-01-10 14:55:00,62.62,62.67,62.6,62.63,49828.0,59.8577,59.9055,59.8386,59.8673,49828.0
2024-01-10 15:00:00,62.63,62.71,62.61,62.71,76849.0,59.8673,59.9438,59.8482,59.9438,76849.0
2024-01-10 15:05:00,62.71,62.72,62.67,62.72,49412.0,59.9438,59.9533,59.9055,59.9533,49412.0
2024-01-10 15:10:00,62.72,62.73,62.6,62.68,135850.0,59.9533,59.9629,59.8386,59.9151,135850.0
2024-01-10 15:15:00,62.67,62.71,62.63,62.67,71925.0,59.9055,59.9438,59.8673,59.9055,71925.0
2024-01-10 15:20:00,62.67,62.68,62.56,62.57,93301.0,59.9055,59.9151,59.8004,59.8099,93301.0
2024-01-10 15:25:00,62.57,62.64,62.56,62.59,119297.0,59.8099,59.8769,59.8004,59.8291,119297.0
2024-01-10 15:30:00,62.59,62.7,62.53,62.66,109614.0,59.8291,59.9342,59.7717,59.896,109614.0
2024-01-10 15:35:00,62.66,62.66,62.58,62.6,82714.0,59.896,59.896,59.8195,59.8386,82714.0
2024-01-10 15:40:00,62.61,62.61,62.38,62.42,121414.0,59.8482,59.8482,59.6283,59.6666,121414.0
2024-01-10 15:45:00,62.42,62.48,62.33,62.34,123986.0,59.6666,59.7239,59.5805,59.5901,123986.0
2024-01-10 15:50:00,62.34,62.42,62.29,62.38,193249.0,59.5901,59.6666,59.5423,59.6283,193249.0
2024-01-10 15:55:00,62.38,62.41,62.25,62.29,570066.0,59.6283,59.657,59.5041,59.5423,570066.0
2024-01-11 09:30:00,62.0,62.02,61.62,61.81,160890.0,59.2651,59.2842,58.9019,59.0835,160890.0
2024-01-11 09:35:00,61.81,62.13,61.81,62.1,175058.0,59.0835,59.3894,59.0835,59.3607,175058.0
2024-01-11 09:40:00,62.11,62.19,61.99,62.05,82592.0,59.3702,59.4467,59.2555,59.3129,82592.0
2024-01-11 09:45:00,62.06,62.19,61.96,62.05,123642.0,59.3224,59.4467,59.2269,59.3129,123642.0
2024-01-11 09:50:00,62.06,62.08,61.88,62.03,118256.0,59.3224,59.3416,59.1504,59.2938,118256.0
2024-01-11 09:55:00,62.03,62.17,61.98,62.07,78021.0,59.2938,59.4276,59.246,59.332,78021.0
2024-01-11 10:00:00,62.06,62.07,61.69,61.7,136867.0,59.3224,59.332,58.9688,58.9783,136867.0
2024-01-11 10:05:00,61.7,61.73,61.27,61.3,191070.0,58.9783,59.007,58.5673,58.596,191070.0
2024-01-11 10:10:00,61.3,61.3,60.79,60.87,311090.0,58.596,58.596,58.1085,58.1849,311090.0
2024-01-11 10:15:00,60.88,61.18,60.82,61.09,174754.0,58.1945,58.4813,58.1371,58.3952,174754.0
2024-01-11 10:20:00,61.1,61.41,61.07,61.17,124687.0,58.4048,58.7011,58.3761,58.4717,124687.0
2024-01-11 10:25:00,61.17,61.18,60.9,60.97,70121.0,58.4717,58.4813,58.2136,58.2805,70121.0
2024-01-11 10:30:00,60.97,61.05,60.84,60.84,61786.0,58.2805,58.357,58.1563,58.1563,61786.0
2024-01-11 10:35:00,60.83,60.91,60.78,60.9,67145.0,58.1467,58.2232,58.0989,58.2136,67145.0
2024-01-11 10:40:00,60.9,61.04,60.86,60.88,94045.0,58.2136,58.3474,58.1754,58.1945,94045.0
2024-01-11 10:45:00,60.88,60.92,60.74,60.77,94437.0,58.1945,58.2327,58.0607,58.0893,94437.0
2024-01-11 10:50:00,60.77,60.77,60.65,60.73,42586.0,58.0893,58.0893,57.9746,58.0511,42586.0
2024-01-11 10:55:00,60.72,60.82,60.69,60.77,92245.0,58.0416,58.1371,58.0129,58.0893,92245.0
2024-01-11 11:00:00,60.77,60.83,60.69,60.72,79695.0,58.0893,58.1467,58.0129,58.0416,79695.0
2024-01-11 11:05:00,60.71,60.85,60.7,60.79,79961.0,58.032,58.1658,58.0224,58.1085,79961.0
2024-01-11 11:10:00,60.79,60.81,60.63,60.75,257513.0,58.1085,58.1276,57.9555,58.0702,257513.0
2024-01-11 11:15:00,60.76,60.84,60.69,60.7,80082.0,58.0798,58.1563,58.0129,58.0224,80082.0
2024-01-11 11:20:00,60.68,60.76,60.61,60.64,57298.0,58.0033,58.0798,57.9364,57.9651,57298.0
2024-01-11 11:25:00,60.63,60.7,60.62,60.65,40004.0,57.9555,58.0224,57.946,57.9746,40004.0
2024-01-11 11:30:00,60.65,60.74,60.62,60.71,101654.0,57.9746,58.0607,57.946,58.032,101654.0
2024-01-11 11:35:00,60.71,60.82,60.7,60.72,76255.0,58.032,58.1371,58.0224,58.0416,76255.0
2024-01-11 11:40:00,60.71,60.9,60.69,60.88,52979.0,58.032,58.2136,58.0129,58.1945,52979.0
2024-01-11 11:45:00,60.87,61.02,60.87,61.01,66633.0,58.1849,58.3283,58.1849,58.3188,66633.0
2024-01-11 11:50:00,61.01,61.05,60.84,60.89,63194.0,58.3188,58.357,58.1563,58.2041,63194.0
2024-01-11 11:55:00,60.88,60.9,60.82,60.87,46343.0,58.1945,58.2136,58.1371,58.1849,46343.0
2024-01-11 12:00:00,60.87,60.99,60.87,60.96,47576.0,58.1849,58.2996,58.1849,58.271,47576.0
2024-01-11 12:05:00,60.96,60.98,60.88,60.92,36395.0,58.271,58.2901,58.1945,58.2327,36395.0
2024-01-11 12:10:00,60.92,61.1,60.91,61.02,48039.0,58.2327,58.4048,58.2232,58.3283,48039.0
2024-01-11 12:15:00,61.03,61.1,61.02,61.07,62679.0,58.3379,58.4048,58.3283,58.3761,62679.0
2024-01-11 12:20:00,61.08,61.14,61.01,61.12,62072.0,58.3857,58.443,58.3188,58.4239,62072.0
2024-01-11 12:25:00,61.11,61.13,60.97,60.98,45080.0,58.4143,58.4335,58.2805,58.2901,45080.0
2024-01-11 12:30:00,60.97,61.09,60.96,61.05,37640.0,58.2805,58.3952,58.271,58.357,37640.0
2024-01-11 12:35:00,61.05,61.1,61.0,61.08,98827.0,58.357,58.4048,58.3092,58.3857,98827.0
2024-01-11 12:40:00,61.08,61.18,61.07,61.12,44325.0,58.3857,58.4813,58.3761,58.4239,44325.0
2024-01-11 12:45:00,61.13,61.15,61.06,61.09,38252.0,58.4335,58.4526,58.3666,58.3952,38252.0
2024-01-11 12:50:00,61.09,61.15,61.07,61.07,48638.0,58.3952,58.4526,58.3761,58.3761,48638.0
2024-01-11 12:55:00,61.06,61.11,60.99,61.11,87453.0,58.3666,58.4143,58.2996,58.4143,87453.0
2024-01-11 13:00:00,61.1,61.13,61.04,61.11,39798.0,58.4048,58.4335,58.3474,58.4143,39798.0
2024-01-11 13:05:00,61.1,61.12,60.97,61.06,51885.0,58.4048,58.4239,58.2805,58.3666,51885.0
2024-01-11 13:10:00,61.07,61.12,61.05,61.09,41103.0,58.3761,58.4239,58.357,58.3952,41103.0
2024-01-11 13:15:00,61.1,61.12,61.01,61.03,38979.0,58.4048,58.4239,58.3188,58.3379,38979.0
2024-01-11 13:20:00,61.03,61.07,61.01,61.05,33604.0,58.3379,58.3761,58.3188,58.357,33604.0
2024-01-11 13:25:00,61.06,61.1,61.02,61.09,45497.0,58.3666,58.4048,58.3283,58.3952,45497.0
2024-01-11 13:30:00,61.09,61.1,61.0,61.06,38550.0,58.3952,58.4048,58.3092,58.3666,38550.0
2024-01-11 13:35:00,61.07,61.13,61.06,61.1,33488.0,58.3761,58.4335,58.3666,58.4048,33488.0
2024-01-11 13:40:00,61.11,61.16,61.08,61.1,40592.0,58.4143,58.4621,58.3857,58.4048,40592.0
2024-01-11 13:45:00,61.1,61.13,61.02,61.08,46595.0,58.4048,58.4335,58.3283,58.3857,46595.0
2024-01-11 13:50:00,61.08,61.23,61.06,61.18,56652.0,58.3857,58.5291,58.3666,58.4813,56652.0
2024-01-11 13:55:00,61.18,61.24,61.15,61.19,50256.0,58.4813,58.5386,58.4526,58.4908,50256.0
2024-01-11 14:00:00,61.19,61.31,61.18,61.28,48091.0,58.4908,58.6055,58.4813,58.5769,48091.0
2024-01-11 14:05:00,61.27,61.32,61.24,61.25,48260.0,58.5673,58.6151,58.5386,58.5482,48260.0
2024-01-11 14:10:00,61.25,61.34,61.24,61.28,109668.0,58.5482,58.6342,58.5386,58.5769,109668.0
2024-01-11 14:15:00,61.28,61.36,61.27,61.31,55881.0,58.5769,58.6533,58.5673,58.6055,55881.0
2024-01-11 14:20:00,61.31,61.34,61.23,61.26,50424.0,58.6055,58.6342,58.5291,58.5577,50424.0
2024-01-11 14:25:00,61.27,61.38,61.24,61.34,49045.0,58.5673,58.6724,58.5386,58.6342,49045.0
2024-01-11 14:30:00,61.34,61.36,61.25,61.28,44834.0,58.6342,58.6533,58.5482,58.5769,44834.0
2024-01-11 14:35:00,61.28,61.48,61.27,61.47,102190.0,58.5769,58.768,58.5673,58.7585,102190.0
2024-01-11 14:40:00,61.48,61.51,61.37,61.43,94185.0,58.768,58.7967,58.6629,58.7202,94185.0
2024-01-11 14:45:00,61.43,61.5,61.4,61.48,71306.0,58.7202,58.7871,58.6916,58.768,71306.0
2024-01-11 14:50:00,61.48,61.52,61.43,61.48,75896.0,58.768,58.8063,58.7202,58.768,75896.0
2024-01-11 14:55:00,61.48,61.53,61.44,61.51,73844.0,58.768,58.8158,58.7298,58.7967,73844.0
2024-01-11 15:00:00,61.51,61.52,61.33,61.39,62184.0,58.7967,58.8063,58.6246,58.682,62184.0
2024-01-11 15:05:00,61.38,61.4,61.23,61.29,94054.0,58.6724,58.6916,58.5291,58.5864,94054.0
2024-01-11 15:10:00,61.28,61.3,61.15,61.22,86628.0,58.5769,58.596,58.4526,58.5195,86628.0
2024-01-11 15:15:00,61.23,61.25,61.06,61.11,152300.0,58.5291,58.5482,58.3666,58.4143,152300.0
2024-01-11 15:20:00,61.12,61.19,60.99,61.0,99924.0,58.4239,58.4908,58.2996,58.3092,99924.0
2024-01-11 15:25:00,61.0,61.08,60.93,60.94,85520.0,58.3092,58.3857,58.2423,58.2518,85520.0
2024-01-11 15:30:00,60.94,60.94,60.83,60.88,119547.0,58.2518,58.2518,58.1467,58.1945,119547.0
2024-01-11 15:35:00,60.89,60.9,60.75,60.75,118760.0,58.2041,58.2136,58.0702,58.0702,118760.0
2024-01-11 15:40:00,60.75,60.84,60.68,60.72,116594.0,58.0702,58.1563,58.0033,58.0416,116594.0
2024-01-11 15:45:00,60.73,60.73,60.59,60.7,274426.0,58.0511,58.0511,57.9173,58.0224,274426.0
2024-01-11 15:50:00,60.69,60.74,60.63,60.65,315565.0,58.0129,58.0607,57.9555,57.9746,315565.0
2024-01-11 15:55:00,60.65,60.77,60.65,60.71,493880.0,57.9746,58.0893,57.9746,58.032,493880.0
2024-01-12 09:30:00,61.18,61.43,61.16,61.35,165319.0,58.4813,58.7202,58.4621,58.6438,165319.0
2024-01-12 09:35:00,61.35,61.63,61.35,61.55,75184.0,58.6438,58.9114,58.6438,58.8349,75184.0
2024-01-12 09:40:00,61.54,61.65,61.44,61.6,46915.0,58.8254,58.9305,58.7298,58.8827,46915.0
2024-01-12 09:45:00,61.6,61.66,61.46,61.47,80332.0,58.8827,58.9401,58.7489,58.7585,80332.0
2024-01-12 09:50:00,61.48,61.59,61.41,61.51,34761.0,58.768,58.8732,58.7011,58.7967,34761.0
2024-01-12 09:55:00,61.53,61.54,61.29,61.38,88718.0,58.8158,58.8254,58.5864,58.6724,88718.0
2024-01-12 10:00:00,61.38,61.4,61.2,61.21,61754.0,58.6724,58.6916,58.5004,58.5099,61754.0
2024-01-12 10:05:00,61.22,61.4,61.18,61.36,116450.0,58.5195,58.6916,58.4813,58.6533,116450.0
2024-01-12 10:10:00,61.36,61.39,61.26,61.33,97029.0,58.6533,58.682,58.5577,58.6246,97029.0
2024-01-12 10:15:00,61.34,61.4,61.13,61.14,60709.0,58.6342,58.6916,58.4335,58.443,60709.0
2024-01-12 10:20:00,61.13,61.2,61.05,61.19,53335.0,58.4335,58.5004,58.357,58.4908,53335.0
2024-01-12 10:25:00,61.19,61.2,61.03,61.1,33150.0,58.4908,58.5004,58.3379,58.4048,33150.0
2024-01-12 10:30:00,61.12,61.22,61.06,61.13,52501.0,58.4239,58.5195,58.3666,58.4335,52501.0
2024-01-12 10:35:00,61.13,61.14,60.96,61.0,46840.0,58.4335,58.443,58.271,58.3092,46840.0
2024-01-12 10:40:00,61.0,61.13,60.99,61.1,47519.0,58.3092,58.4335,58.2996,58.4048,47519.0
2024-01-12 10:45:00,61.08,61.09,60.94,61.0,49405.0,58.3857,58.3952,58.2518,58.3092,49405.0
2024-01-12 10:50:00,61.01,61.1,60.93,60.94,26006.0,58.3188,58.4048,58.2423,58.2518,26006.0
2024-01-12 10:55:00,60.94,60.99,60.91,60.98,31316.0,58.2518,58.2996,58.2232,58.2901,31316.0
2024-01-12 11:00:00,60.99,61.05,60.94,61.05,37004.0,58.2996,58.357,58.2518,58.357,37004.0
2024-01-12 11:05:00,61.05,61.12,60.99,61.09,33406.0,58.357,58.4239,58.2996,58.3952,33406.0
2024-01-12 11:10:00,61.08,61.14,61.06,61.14,38245.0,58.3857,58.443,58.3666,58.443,38245.0
2024-01-12 11:15:00,61.13,61.24,61.07,61.21,42539.0,58.4335,58.5386,58.3761,58.5099,42539.0
2024-01-12 11:20:00,61.21,61.29,61.17,61.28,30680.0,58.5099,58.5864,58.4717,58.5769,30680.0
2024-01-12 11:25:00,61.27,61.34,61.26,61.34,42372.0,58.5673,58.6342,58.5577,58.6342,42372.0
2024-01-12 11:30:00,61.34,61.4,61.33,61.36,36478.0,58.6342,58.6916,58.6246,58.6533,36478.0
2024-01-12 11:35:00,61.36,61.38,61.21,61.24,32638.0,58.6533,58.6724,58.5099,58.5386,32638.0
2024-01-12 11:40:00,61.24,61.26,61.2,61.23,33598.0,58.5386,58.5577,58.5004,58.5291,33598.0
2024-01-12 11:45:00,61.21,61.23,61.14,61.16,57965.0,58.5099,58.5291,58.443,58.4621,57965.0
2024-01-12 11:50:00,61.15,61.21,61.12,61.21,29996.0,58.4526,58.5099,58.4239,58.5099,29996.0
2024-01-12 11:55:00,61.21,61.27,61.18,61.23,27294.0,58.5099,58.5673,58.4813,58.5291,27294.0
2024-01-12 12:00:00,61.23,61.29,61.22,61.26,37801.0,58.5291,58.5864,58.5195,58.5577,37801.0
2024-01-12 12:05:00,61.26,61.33,61.25,61.28,21542.0,58.5577,58.6246,58.5482,58.5769,21542.0
2024-01-12 12:10:00,61.28,61.38,61.26,61.29,35780.0,58.5769,58.6724,58.5577,58.5864,35780.0
2024-01-12 12:15:00,61.3,61.34,61.27,61.32,25981.0,58.596,58.6342,58.5673,58.6151,25981.0
2024-01-12 12:20:00,61.33,61.36,61.29,61.3,73615.0,58.6246,58.6533,58.5864,58.596,73615.0
2024-01-12 12:25:00,61.31,61.45,61.28,61.45,135074.0,58.6055,58.7394,58.5769,58.7394,135074.0
2024-01-12 12:30:00,61.45,61.45,61.34,61.44,80153.0,58.7394,58.7394,58.6342,58.7298,80153.0
2024-01-12 12:35:00,61.45,61.48,61.39,61.44,73094.0,58.7394,58.768,58.682,58.7298,73094.0
2024-01-12 12:40:00,61.45,61.48,61.38,61.42,93381.0,58.7394,58.768,58.6724,58.7107,93381.0
2024-01-12 12:45:00,61.42,61.44,61.32,61.35,59725.0,58.7107,58.7298,58.6151,58.6438,59725.0
2024-01-12 12:50:00,61.34,61.35,61.22,61.28,38923.0,58.6342,58.6438,58.5195,58.5769,38923.0
2024-01-12 12:55:00,61.29,61.31,61.13,61.17,41343.0,58.5864,58.6055,58.4335,58.4717,41343.0
2024-01-12 13:00:00,61.17,61.28,61.16,61.28,21783.0,58.4717,58.5769,58.4621,58.5769,21783.0
2024-01-12 13:05:00,61.27,61.3,61.23,61.27,26315.0,58.5673,58.596,58.5291,58.5673,26315.0
2024-01-12 13:10:00,61.26,61.29,61.23,61.26,22425.0,58.5577,58.5864,58.5291,58.5577,22425.0
2024-01-12 13:15:00,61.26,61.28,61.21,61.23,49301.0,58.5577,58.5769,58.5099,58.5291,49301.0
2024-01-12 13:20:00,61.23,61.27,61.2,61.27,20623.0,58.5291,58.5673,58.5004,58.5673,20623.0
2024-01-12 13:25:00,61.27,61.35,61.26,61.34,24059.0,58.5673,58.6438,58.5577,58.6342,24059.0
2024-01-12 13:30:00,61.34,61.37,61.28,61.35,37010.0,58.6342,58.6629,58.5769,58.6438,37010.0
2024-01-12 13:35:00,61.36,61.37,61.31,61.36,24767.0,58.6533,58.6629,58.6055,58.6533,24767.0
2024-01-12 13:40:00,61.37,61.4,61.33,61.33,37847.0,58.6629,58.6916,58.6246,58.6246,37847.0
2024-01-12 13:45:00,61.33,61.36,61.28,61.36,44555.0,58.6246,58.6533,58.5769,58.6533,44555.0
2024-01-12 13:50:00,61.35,61.38,61.33,61.33,40095.0,58.6438,58.6724,58.6246,58.6246,40095.0
2024-01-12 13:55:00,61.34,61.4,61.33,61.35,36513.0,58.6342,58.6916,58.6246,58.6438,36513.0
2024-01-12 14:00:00,61.36,61.41,61.35,61.4,21921.0,58.6533,58.7011,58.6438,58.6916,21921.0
2024-01-12 14:05:00,61.39,61.42,61.34,61.35,34356.0,58.682,58.7107,58.6342,58.6438,34356.0
2024-01-12 14:10:00,61.36,61.41,61.34,61.36,28045.0,58.6533,58.7011,58.6342,58.6533,28045.0
2024-01-12 14:15:00,61.37,61.37,61.31,61.34,27575.0,58.6629,58.6629,58.6055,58.6342,27575.0
2024-01-12 14:20:00,61.34,61.35,61.25,61.29,62898.0,58.6342,58.6438,58.5482,58.5864,62898.0
2024-01-12 14:25:00,61.3,61.33,61.28,61.3,23724.0,58.596,58.6246,58.5769,58.596,23724.0
2024-01-12 14:30:00,61.3,61.31,61.14,61.14,45700.0,58.596,58.6055,58.443,58.443,45700.0
2024-01-12 14:35:00,61.14,61.17,61.07,61.1,43616.0,58.443,58.4717,58.3761,58.4048,43616.0
2024-01-12 14:40:00,61.09,61.11,61.03,61.04,38584.0,58.3952,58.4143,58.3379,58.3474,38584.0
2024-01-12 14:45:00,61.04,61.05,61.0,61.05,47257.0,58.3474,58.357,58.3092,58.357,47257.0
2024-01-12 14:50:00,61.05,61.06,61.0,61.01,81717.0,58.357,58.3666,58.3092,58.3188,81717.0
2024-01-12 14:55:00,61.01,61.09,60.97,61.08,37823.0,58.3188,58.3952,58.2805,58.3857,37823.0
2024-01-12 15:00:00,61.07,61.13,61.04,61.11,26158.0,58.3761,58.4335,58.3474,58.4143,26158.0
2024-01-12 15:05:00,61.11,61.16,61.09,61.1,44742.0,58.4143,58.4621,58.3952,58.4048,44742.0
2024-01-12 15:10:00,61.09,61.12,61.0,61.02,38686.0,58.3952,58.4239,58.3092,58.3283,38686.0
2024-01-12 15:15:00,61.02,61.09,61.0,61.08,53428.0,58.3283,58.3952,58.3092,58.3857,53428.0
2024-01-12 15:20:00,61.08,61.08,60.97,61.02,44919.0,58.3857,58.3857,58.2805,58.3283,44919.0
2024-01-12 15:25:00,61.03,61.06,61.0,61.05,36105.0,58.3379,58.3666,58.3092,58.357,36105.0
2024-01-12 15:30:00,61.05,61.12,61.04,61.08,70265.0,58.357,58.4239,58.3474,58.3857,70265.0
2024-01-12 15:35:00,61.08,61.09,61.03,61.05,53205.0,58.3857,58.3952,58.3379,58.357,53205.0
2024-01-12 15:40:00,61.05,61.08,61.0,61.02,69752.0,58.357,58.3857,58.3092,58.3283,69752.0
2024-01-12 15:45:00,61.02,61.1,61.0,61.09,112858.0,58.3283,58.4048,58.3092,58.3952,112858.0
2024-01-12 15:50:00,61.09,61.17,61.04,61.16,176798.0,58.3952,58.4717,58.3474,58.4621,176798.0
2024-01-12 15:55:00,61.15,61.2,61.01,61.05,427101.0,58.4526,58.5004,58.3188,58.357,427101.0
2024-01-16 09:30:00,60.66,61.2,60.61,61.05,348870.0,57.9842,58.5004,57.9364,58.357,348870.0
2024-01-16 09:35:00,61.04,61.09,60.9,61.02,158568.0,58.3474,58.3952,58.2136,58.3283,158568.0
2024-01-16 09:40:00,61.02,61.17,60.95,61.07,164665.0,58.3283,58.4717,58.2614,58.3761,164665.0
2024-01-16 09:45:00,61.07,61.16,60.94,61.14,139890.0,58.3761,58.4621,58.2518,58.443,139890.0
2024-01-16 09:50:00,61.14,61.18,60.83,60.89,104003.0,58.443,58.4813,58.1467,58.2041,104003.0
2024-01-16 09:55:00,60.9,61.06,60.79,60.8,58031.0,58.2136,58.3666,58.1085,58.118,58031.0
2024-01-16 10:00:00,60.8,61.08,60.79,60.97,116104.0,58.118,58.3857,58.1085,58.2805,116104.0
2024-01-16 10:05:00,60.96,61.02,60.78,60.9,114625.0,58.271,58.3283,58.0989,58.2136,114625.0
2024-01-16 10:10:00,60.89,60.97,60.74,60.75,72451.0,58.2041,58.2805,58.0607,58.0702,72451.0
2024-01-16 10:15:00,60.76,60.83,60.73,60.8,65700.0,58.0798,58.1467,58.0511,58.118,65700.0
2024-01-16 10:20:00,60.79,60.93,60.79,60.89,72086.0,58.1085,58.2423,58.1085,58.2041,72086.0
2024-01-16 10:25:00,60.89,60.89,60.73,60.78,55090.0,58.2041,58.2041,58.0511,58.0989,55090.0
2024-01-16 10:30:00,60.79,60.84,60.73,60.84,59862.0,58.1085,58.1563,58.0511,58.1563,59862.0
2024-01-16 10:35:00,60.84,60.87,60.72,60.82,123161.0,58.1563,58.1849,58.0416,58.1371,123161.0
2024-01-16 10:40:00,60.82,60.89,60.78,60.84,45503.0,58.1371,58.2041,58.0989,58.1563,45503.0
2024-01-16 10:45:00,60.85,60.93,60.83,60.87,46380.0,58.1658,58.2423,58.1467,58.1849,46380.0
2024-01-16 10:50:00,60.87,60.87,60.76,60.78,47396.0,58.1849,58.1849,58.0798,58.0989,47396.0
2024-01-16 10:55:00,60.79,60.79,60.62,60.69,51250.0,58.1085,58.1085,57.946,58.0129,51250.0
2024-01-16 11:00:00,60.69,60.69,60.41,60.58,321253.0,58.0129,58.0129,57.7452,57.9077,321253.0
2024-01-16 11:05:00,60.57,60.73,60.51,60.52,75759.0,57.8982,58.0511,57.8408,57.8504,75759.0
2024-01-16 11:10:00,60.53,60.68,60.51,60.65,64840.0,57.8599,58.0033,57.8408,57.9746,64840.0
2024-01-16 11:15:00,60.66,60.76,60.63,60.71,62400.0,57.9842,58.0798,57.9555,58.032,62400.0
2024-01-16 11:20:00,60.71,60.9,60.71,60.83,59417.0,58.032,58.2136,58.032,58.1467,59417.0
2024-01-16 11:25:00,60.82,60.87,60.73,60.75,46013.0,58.1371,58.1849,58.0511,58.0702,46013.0
2024-01-16 11:30:00,60.75,60.86,60.75,60.86,45141.0,58.0702,58.1754,58.0702,58.1754,45141.0
2024-01-16 11:35:00,60.86,60.87,60.79,60.85,39687.0,58.1754,58.1849,58.1085,58.1658,39687.0
2024-01-16 11:40:00,60.86,60.91,60.8,60.87,57453.0,58.1754,58.2232,58.118,58.1849,57453.0
2024-01-16 11:45:00,60.86,60.93,60.83,60.9,41328.0,58.1754,58.2423,58.1467,58.2136,41328.0
2024-01-16 11:50:00,60.91,60.93,60.87,60.88,53345.0,58.2232,58.2423,58.1849,58.1945,53345.0
2024-01-16 11:55:00,60.88,60.92,60.81,60.83,38939.0,58.1945,58.2327,58.1276,58.1467,38939.0
2024-01-16 12:00:00,60.82,60.83,60.73,60.78,37293.0,58.1371,58.1467,58.0511,58.0989,37293.0
2024-01-16 12:05:00,60.78,60.82,60.75,60.81,55065.0,58.0989,58.1371,58.0702,58.1276,55065.0
2024-01-16 12:10:00,60.82,61.01,60.81,60.97,131695.0,58.1371,58.3188,58.1276,58.2805,131695.0
2024-01-16 12:15:00,60.96,61.0,60.9,60.98,128525.0,58.271,58.3092,58.2136,58.2901,128525.0
2024-01-16 12:20:00,60.98,61.03,60.97,60.98,68072.0,58.2901,58.3379,58.2805,58.2901,68072.0
2024-01-16 12:25:00,60.99,60.99,60.83,60.89,115186.0,58.2996,58.2996,58.1467,58.2041,115186.0
2024-01-16 12:30:00,60.88,60.88,60.72,60.76,58639.0,58.1945,58.1945,58.0416,58.0798,58639.0
2024-01-16 12:35:00,60.77,60.92,60.76,60.85,45549.0,58.0893,58.2327,58.0798,58.1658,45549.0
2024-01-16 12:40:00,60.85,60.87,60.76,60.77,71979.0,58.1658,58.1849,58.0798,58.0893,71979.0
2024-01-16 12:45:00,60.77,60.83,60.76,60.79,51598.0,58.0893,58.1467,58.0798,58.1085,51598.0
2024-01-16 12:50:00,60.8,60.9,60.79,60.82,30579.0,58.118,58.2136,58.1085,58.1371,30579.0
2024-01-16 12:55:00,60.8,60.86,60.79,60.83,41125.0,58.118,58.1754,58.1085,58.1467,41125.0
2024-01-16 13:00:00,60.83,60.86,60.75,60.8,55409.0,58.1467,58.1754,58.0702,58.118,55409.0
2024-01-16 13:05:00,60.8,60.85,60.77,60.83,78616.0,58.118,58.1658,58.0893,58.1467,78616.0
2024-01-16 13:10:00,60.82,60.9,60.82,60.89,77168.0,58.1371,58.2136,58.1371,58.2041,77168.0
2024-01-16 13:15:00,60.9,61.06,60.9,61.0,74209.0,58.2136,58.3666,58.2136,58.3092,74209.0
2024-01-16 13:20:00,61.0,61.04,60.91,61.04,47448.0,58.3092,58.3474,58.2232,58.3474,47448.0
2024-01-16 13:25:00,61.04,61.1,60.97,61.1,51765.0,58.3474,58.4048,58.2805,58.4048,51765.0
2024-01-16 13:30:00,61.1,61.16,61.02,61.09,55086.0,58.4048,58.4621,58.3283,58.3952,55086.0
2024-01-16 13:35:00,61.09,61.09,61.01,61.04,66494.0,58.3952,58.3952,58.3188,58.3474,66494.0
2024-01-16 13:40:00,61.04,61.06,60.92,60.95,45182.0,58.3474,58.3666,58.2327,58.2614,45182.0
2024-01-16 13:45:00,60.95,60.98,60.86,60.86,60501.0,58.2614,58.2901,58.1754,58.1754,60501.0
2024-01-16 13:50:00,60.86,60.92,60.85,60.91,48230.0,58.1754,58.2327,58.1658,58.2232,48230.0
2024-01-16 13:55:00,60.9,60.96,60.85,60.86,55040.0,58.2136,58.271,58.1658,58.1754,55040.0
2024-01-16 14:00:00,60.86,60.9,60.75,60.76,55290.0,58.1754,58.2136,58.0702,58.0798,55290.0
2024-01-16 14:05:00,60.76,60.76,60.66,60.71,44056.0,58.0798,58.0798,57.9842,58.032,44056.0
2024-01-16 14:10:00,60.71,60.77,60.62,60.68,102879.0,58.032,58.0893,57.946,58.0033,102879.0
2024-01-16 14:15:00,60.65,60.72,60.62,60.69,56604.0,57.9746,58.0416,57.946,58.0129,56604.0
2024-01-16 14:20:00,60.68,60.68,60.61,60.65,45441.0,58.0033,58.0033,57.9364,57.9746,45441.0
2024-01-16 14:25:00,60.65,60.65,60.55,60.55,42111.0,57.9746,57.9746,57.8791,57.8791,42111.0
2024-01-16 14:30:00,60.55,60.61,60.5,60.61,47578.0,57.8791,57.9364,57.8313,57.9364,47578.0
2024-01-16 14:35:00,60.6,60.6,60.45,60.48,56910.0,57.9268,57.9268,57.7835,57.8121,56910.0
2024-01-16 14:40:00,60.47,60.47,60.37,60.38,40321.0,57.8026,57.8026,57.707,57.7166,40321.0
2024-01-16 14:45:00,60.39,60.55,60.38,60.5,71373.0,57.7261,57.8791,57.7166,57.8313,71373.0
2024-01-16 14:50:00,60.5,60.53,60.46,60.47,33549.0,57.8313,57.8599,57.793,57.8026,33549.0
2024-01-16 14:55:00,60.47,60.49,60.42,60.48,47516.0,57.8026,57.8217,57.7548,57.8121,47516.0
2024-01-16 15:00:00,60.48,60.51,60.42,60.48,45229.0,57.8121,57.8408,57.7548,57.8121,45229.0
2024-01-16 15:05:00,60.47,60.47,60.38,60.44,45941.0,57.8026,57.8026,57.7166,57.7739,45941.0
2024-01-16 15:10:00,60.44,60.48,60.37,60.38,49327.0,57.7739,57.8121,57.707,57.7166,49327.0
2024-01-16 15:15:00,60.38,60.48,60.38,60.48,62352.0,57.7166,57.8121,57.7166,57.8121,62352.0
2024-01-16 15:20:00,60.48,60.51,60.41,60.42,61758.0,57.8121,57.8408,57.7452,57.7548,61758.0
2024-01-16 15:25:00,60.41,60.47,60.38,60.41,92824.0,57.7452,57.8026,57.7166,57.7452,92824.0
2024-01-16 15:30:00,60.4,60.41,60.24,60.3,122976.0,57.7357,57.7452,57.5827,57.6401,122976.0
2024-01-16 15:35:00,60.29,60.31,60.22,60.29,125089.0,57.6305,57.6496,57.5636,57.6305,125089.0
2024-01-16 15:40:00,60.29,60.33,60.21,60.3,157795.0,57.6305,57.6688,57.5541,57.6401,157795.0
2024-01-16 15:45:00,60.3,60.35,60.23,60.27,127840.0,57.6401,57.6879,57.5732,57.6114,127840.0
2024-01-16 15:50:00,60.26,60.39,60.23,60.33,295507.0,57.6018,57.7261,57.5732,57.6688,295507.0
2024-01-16 15:55:00,60.33,60.37,60.25,60.34,584530.0,57.6688,57.707,57.5923,57.6783,584530.0
2024-01-17 09:30:00,59.46,59.81,59.2,59.56,349132.0,56.8371,57.1717,56.5886,56.9327,349132.0
2024-01-17 09:35:00,59.55,59.63,59.31,59.51,98226.0,56.9232,56.9996,56.6938,56.8849,98226.0
2024-01-17 09:40:00,59.51,59.58,59.31,59.58,70307.0,56.8849,56.9518,56.6938,56.9518,70307.0
2024-01-17 09:45:00,59.57,59.74,59.49,59.72,63065.0,56.9423,57.1048,56.8658,57.0857,63065.0
2024-01-17 09:50:00,59.72,59.8,59.6,59.8,78983.0,57.0857,57.1621,56.971,57.1621,78983.0
2024-01-17 09:55:00,59.79,59.91,59.68,59.88,59791.0,57.1526,57.2673,57.0474,57.2386,59791.0
2024-01-17 10:00:00,59.87,60.01,59.85,59.89,83366.0,57.229,57.3629,57.2099,57.2482,83366.0
2024-01-17 10:05:00,59.9,59.94,59.8,59.84,131894.0,57.2577,57.296,57.1621,57.2004,131894.0
2024-01-17 10:10:00,59.85,59.89,59.76,59.86,140632.0,57.2099,57.2482,57.1239,57.2195,140632.0
2024-01-17 10:15:00,59.86,59.87,59.63,59.66,72812.0,57.2195,57.229,56.9996,57.0283,72812.0
2024-01-17 10:20:00,59.64,59.64,59.49,59.55,152113.0,57.0092,57.0092,56.8658,56.9232,152113.0
2024-01-17 10:25:00,59.55,59.57,59.49,59.55,116553.0,56.9232,56.9423,56.8658,56.9232,116553.0
2024-01-17 10:30:00,59.55,59.59,59.52,59.57,107786.0,56.9232,56.9614,56.8945,56.9423,107786.0
2024-01-17 10:35:00,59.57,59.61,59.49,59.5,129349.0,56.9423,56.9805,56.8658,56.8754,129349.0
2024-01-17 10:40:00,59.49,59.52,59.42,59.49,127831.0,56.8658,56.8945,56.7989,56.8658,127831.0
2024-01-17 10:45:00,59.5,59.53,59.27,59.37,130441.0,56.8754,56.904,56.6555,56.7511,130441.0
2024-01-17 10:50:00,59.36,59.39,59.23,59.23,78177.0,56.7415,56.7702,56.6173,56.6173,78177.0
2024-01-17 10:55:00,59.24,59.37,59.24,59.37,103849.0,56.6268,56.7511,56.6268,56.7511,103849.0
2024-01-17 11:00:00,59.37,59.47,59.34,59.36,42668.0,56.7511,56.8467,56.7224,56.7415,42668.0
2024-01-17 11:05:00,59.37,59.42,59.33,59.37,70499.0,56.7511,56.7989,56.7129,56.7511,70499.0
2024-01-17 11:10:00,59.39,59.45,59.31,59.31,64481.0,56.7702,56.8276,56.6938,56.6938,64481.0
2024-01-17 11:15:00,59.32,59.34,59.25,59.34,70867.0,56.7033,56.7224,56.6364,56.7224,70867.0
2024-01-17 11:20:00,59.33,59.35,59.26,59.28,57303.0,56.7129,56.732,56.646,56.6651,57303.0
2024-01-17 11:25:00,59.28,59.33,58.96,58.96,137716.0,56.6651,56.7129,56.3592,56.3592,137716.0
2024-01-17 11:30:00,58.96,58.97,58.71,58.95,143938.0,56.3592,56.3687,56.1202,56.3496,143938.0
2024-01-17 11:35:00,58.95,59.0,58.87,58.9,40382.0,56.3496,56.3974,56.2732,56.3018,40382.0
2024-01-17 11:40:00,58.91,58.91,58.67,58.67,138312.0,56.3114,56.3114,56.082,56.082,138312.0
2024-01-17 11:45:00,58.67,58.77,58.62,58.76,100557.0,56.082,56.1776,56.0342,56.168,100557.0
2024-01-17 11:50:00,58.77,58.79,58.68,58.75,83983.0,56.1776,56.1967,56.0915,56.1585,83983.0
2024-01-17 11:55:00,58.75,58.77,58.61,58.62,66745.0,56.1585,56.1776,56.0246,56.0342,66745.0
2024-01-17 12:00:00,58.63,58.63,58.53,58.55,69365.0,56.0437,56.0437,55.9482,55.9673,69365.0
2024-01-17 12:05:00,58.54,58.67,58.52,58.58,85591.0,55.9577,56.082,55.9386,55.996,85591.0
2024-01-17 12:10:00,58.58,58.66,58.54,58.64,83324.0,55.996,56.0724,55.9577,56.0533,83324.0
2024-01-17 12:15:00,58.64,58.65,58.55,58.57,53179.0,56.0533,56.0629,55.9673,55.9864,53179.0
2024-01-17 12:20:00,58.57,58.57,58.41,58.42,60046.0,55.9864,55.9864,55.8335,55.843,60046.0
2024-01-17 12:25:00,58.42,58.46,58.34,58.41,70099.0,55.843,55.8812,55.7665,55.8335,70099.0
2024-01-17 12:30:00,58.41,58.42,58.22,58.3,148043.0,55.8335,55.843,55.6518,55.7283,148043.0
2024-01-17 12:35:00,58.3,58.38,58.27,58.34,48916.0,55.7283,55.8048,55.6996,55.7665,48916.0
2024-01-17 12:40:00,58.33,58.34,58.21,58.26,56993.0,55.757,55.7665,55.6423,55.6901,56993.0
2024-01-17 12:45:00,58.26,58.38,58.23,58.36,52459.0,55.6901,55.8048,55.6614,55.7857,52459.0
2024-01-17 12:50:00,58.35,58.37,58.24,58.27,62825.0,55.7761,55.7952,55.6709,55.6996,62825.0
2024-01-17 12:55:00,58.26,58.38,58.24,58.3,70662.0,55.6901,55.8048,55.6709,55.7283,70662.0
2024-01-17 13:00:00,58.3,58.32,58.24,58.25,64600.0,55.7283,55.7474,55.6709,55.6805,64600.0
2024-01-17 13:05:00,58.25,58.3,58.08,58.12,82192.0,55.6805,55.7283,55.518,55.5562,82192.0
2024-01-17 13:10:00,58.11,58.14,58.04,58.09,76072.0,55.5467,55.5754,55.4798,55.5276,76072.0
2024-01-17 13:15:00,58.09,58.13,57.94,58.02,75457.0,55.5276,55.5658,55.3842,55.4607,75457.0
2024-01-17 13:20:00,58.03,58.05,57.88,57.91,88531.0,55.4702,55.4893,55.3268,55.3555,88531.0
2024-01-17 13:25:00,57.9,57.94,57.84,57.84,197089.0,55.3459,55.3842,55.2886,55.2886,197089.0
2024-01-17 13:30:00,57.85,57.95,57.85,57.9,70758.0,55.2982,55.3937,55.2982,55.3459,70758.0
2024-01-17 13:35:00,57.9,57.9,57.82,57.85,46323.0,55.3459,55.3459,55.2695,55.2982,46323.0
2024-01-17 13:40:00,57.85,57.96,57.82,57.84,85004.0,55.2982,55.4033,55.2695,55.2886,85004.0
2024-01-17 13:45:00,57.85,57.93,57.8,57.93,73835.0,55.2982,55.3746,55.2504,55.3746,73835.0
2024-01-17 13:50:00,57.93,58.0,57.85,57.98,77124.0,55.3746,55.4415,55.2982,55.4224,77124.0
2024-01-17 13:55:00,57.98,57.99,57.9,57.98,58965.0,55.4224,55.432,55.3459,55.4224,58965.0
2024-01-17 14:00:00,58.0,58.09,57.98,58.09,68520.0,55.4415,55.5276,55.4224,55.5276,68520.0
2024-01-17 14:05:00,58.08,58.1,58.01,58.05,76361.0,55.518,55.5371,55.4511,55.4893,76361.0
2024-01-17 14:10:00,58.06,58.16,58.06,58.16,62296.0,55.4989,55.5945,55.4989,55.5945,62296.0
2024-01-17 14:15:00,58.16,58.21,58.12,58.17,63827.0,55.5945,55.6423,55.5562,55.604,63827.0
2024-01-17 14:20:00,58.17,58.17,58.07,58.16,79046.0,55.604,55.604,55.5084,55.5945,79046.0
2024-01-17 14:25:00,58.16,58.2,58.11,58.13,55728.0,55.5945,55.6327,55.5467,55.5658,55728.0
2024-01-17 14:30:00,58.13,58.22,58.12,58.17,49703.0,55.5658,55.6518,55.5562,55.604,49703.0
2024-01-17 14:35:00,58.17,58.17,58.08,58.14,53755.0,55.604,55.604,55.518,55.5754,53755.0
2024-01-17 14:40:00,58.14,58.26,58.14,58.2,72483.0,55.5754,55.6901,55.5754,55.6327,72483.0
2024-01-17 14:45:00,58.2,58.2,58.12,58.13,76331.0,55.6327,55.6327,55.5562,55.5658,76331.0
2024-01-17 14:50:00,58.12,58.15,58.07,58.14,42503.0,55.5562,55.5849,55.5084,55.5754,42503.0
2024-01-17 14:55:00,58.14,58.19,58.12,58.13,50681.0,55.5754,55.6232,55.5562,55.5658,50681.0
2024-01-17 15:00:00,58.13,58.13,57.99,58.04,62315.0,55.5658,55.5658,55.432,55.4798,62315.0
2024-01-17 15:05:00,58.04,58.08,58.01,58.02,50695.0,55.4798,55.518,55.4511,55.4607,50695.0
2024-01-17 15:10:00,58.02,58.07,57.99,58.07,112081.0,55.4607,55.5084,55.432,55.5084,112081.0
2024-01-17 15:15:00,58.07,58.12,58.06,58.11,66995.0,55.5084,55.5562,55.4989,55.5467,66995.0
2024-01-17 15:20:00,58.12,58.15,58.05,58.07,79878.0,55.5562,55.5849,55.4893,55.5084,79878.0
2024-01-17 15:25:00,58.07,58.13,58.05,58.11,92747.0,55.5084,55.5658,55.4893,55.5467,92747.0
2024-01-17 15:30:00,58.12,58.15,58.01,58.06,165488.0,55.5562,55.5849,55.4511,55.4989,165488.0
2024-01-17 15:35:00,58.05,58.2,58.05,58.16,113378.0,55.4893,55.6327,55.4893,55.5945,113378.0
2024-01-17 15:40:00,58.17,58.23,58.1,58.14,145473.0,55.604,55.6614,55.5371,55.5754,145473.0
2024-01-17 15:45:00,58.14,58.22,58.13,58.17,192089.0,55.5754,55.6518,55.5658,55.604,192089.0
2024-01-17 15:50:00,58.16,58.26,58.16,58.23,215118.0,55.5945,55.6901,55.5945,55.6614,215118.0
2024-01-17 15:55:00,58.24,58.32,58.23,58.29,487981.0,55.6709,55.7474,55.6614,55.7187,487981.0
2024-01-18 09:30:00,57.96,58.08,57.63,57.69,243849.0,55.4033,55.518,55.0879,55.1452,243849.0
2024-01-18 09:35:00,57.7,57.93,57.64,57.82,94302.0,55.1548,55.3746,55.0974,55.2695,94302.0
2024-01-18 09:40:00,57.83,57.92,57.76,57.84,81915.0,55.279,55.3651,55.2121,55.2886,81915.0
2024-01-18 09:45:00,57.83,58.03,57.8,57.88,76635.0,55.279,55.4702,55.2504,55.3268,76635.0
2024-01-18 09:50:00,57.88,57.9,57.73,57.84,67444.0,55.3268,55.3459,55.1834,55.2886,67444.0
2024-01-18 09:55:00,57.83,57.91,57.69,57.9,71853.0,55.279,55.3555,55.1452,55.3459,71853.0
2024-01-18 10:00:00,57.9,57.95,57.79,57.86,67141.0,55.3459,55.3937,55.2408,55.3077,67141.0
2024-01-18 10:05:00,57.84,57.94,57.81,57.86,70546.0,55.2886,55.3842,55.2599,55.3077,70546.0
2024-01-18 10:10:00,57.86,57.91,57.78,57.88,156669.0,55.3077,55.3555,55.2312,55.3268,156669.0
2024-01-18 10:15:00,57.87,57.88,57.66,57.67,70833.0,55.3173,55.3268,55.1165,55.1261,70833.0
2024-01-18 10:20:00,57.67,57.68,57.56,57.61,70432.0,55.1261,55.1357,55.0209,55.0687,70432.0
2024-01-18 10:25:00,57.6,57.82,57.59,57.8,90155.0,55.0592,55.2695,55.0496,55.2504,90155.0
2024-01-18 10:30:00,57.81,57.92,57.8,57.83,64684.0,55.2599,55.3651,55.2504,55.279,64684.0
2024-01-18 10:35:00,57.82,58.02,57.81,57.87,63135.0,55.2695,55.4607,55.2599,55.3173,63135.0
2024-01-18 10:40:00,57.88,58.03,57.87,57.92,97936.0,55.3268,55.4702,55.3173,55.3651,97936.0
2024-01-18 10:45:00,57.93,57.94,57.84,57.86,63044.0,55.3746,55.3842,55.2886,55.3077,63044.0
2024-01-18 10:50:00,57.87,57.91,57.81,57.87,61742.0,55.3173,55.3555,55.2599,55.3173,61742.0
2024-01-18 10:55:00,57.86,57.86,57.56,57.6,120540.0,55.3077,55.3077,55.0209,55.0592,120540.0
2024-01-18 11:00:00,57.6,57.63,57.43,57.48,191619.0,55.0592,55.0879,54.8967,54.9445,191619.0
2024-01-18 11:05:00,57.49,57.61,57.44,57.56,94053.0,54.954,55.0687,54.9062,55.0209,94053.0
2024-01-18 11:10:00,57.57,57.6,57.48,57.52,74737.0,55.0305,55.0592,54.9445,54.9827,74737.0
2024-01-18 11:15:00,57.52,57.6,57.48,57.5,82209.0,54.9827,55.0592,54.9445,54.9636,82209.0
2024-01-18 11:20:00,57.51,57.6,57.48,57.52,75746.0,54.9732,55.0592,54.9445,54.9827,75746.0
2024-01-18 11:25:00,57.52,57.68,57.51,57.64,110787.0,54.9827,55.1357,54.9732,55.0974,110787.0
2024-01-18 11:30:00,57.65,57.71,57.59,57.7,55372.0,55.107,55.1643,55.0496,55.1548,55372.0
2024-01-18 11:35:00,57.7,57.73,57.65,57.65,65833.0,55.1548,55.1834,55.107,55.107,65833.0
2024-01-18 11:40:00,57.65,57.66,57.55,57.57,61569.0,55.107,55.1165,55.0114,55.0305,61569.0
2024-01-18 11:45:00,57.57,57.57,57.47,57.48,58918.0,55.0305,55.0305,54.9349,54.9445,58918.0
2024-01-18 11:50:00,57.48,57.63,57.47,57.63,36532.0,54.9445,55.0879,54.9349,55.0879,36532.0
2024-01-18 11:55:00,57.63,57.66,57.55,57.55,66668.0,55.0879,55.1165,55.0114,55.0114,66668.0
2024-01-18 12:00:00,57.55,57.59,57.46,57.49,74834.0,55.0114,55.0496,54.9254,54.954,74834.0
2024-01-18 12:05:00,57.48,57.56,57.47,57.54,38060.0,54.9445,55.0209,54.9349,55.0018,38060.0
2024-01-18 12:10:00,57.54,57.55,57.46,57.53,46767.0,55.0018,55.0114,54.9254,54.9923,46767.0
2024-01-18 12:15:00,57.53,57.58,57.47,57.48,41884.0,54.9923,55.0401,54.9349,54.9445,41884.0
2024-01-18 12:20:00,57.48,57.55,57.45,57.54,36889.0,54.9445,55.0114,54.9158,55.0018,36889.0
2024-01-18 12:25:00,57.54,57.56,57.5,57.52,38060.0,55.0018,55.0209,54.9636,54.9827,38060.0
2024-01-18 12:30:00,57.52,57.52,57.44,57.45,76711.0,54.9827,54.9827,54.9062,54.9158,76711.0
2024-01-18 12:35:00,57.46,57.49,57.42,57.48,45276.0,54.9254,54.954,54.8871,54.9445,45276.0
2024-01-18 12:40:00,57.47,57.51,57.43,57.46,47300.0,54.9349,54.9732,54.8967,54.9254,47300.0
2024-01-18 12:45:00,57.47,57.48,57.42,57.42,84510.0,54.9349,54.9445,54.8871,54.8871,84510.0
2024-01-18 12:50:00,57.42,57.42,57.34,57.36,48118.0,54.8871,54.8871,54.8107,54.8298,48118.0
2024-01-18 12:55:00,57.35,57.38,57.31,57.36,54179.0,54.8202,54.8489,54.782,54.8298,54179.0
2024-01-18 13:00:00,57.36,57.43,57.33,57.35,60524.0,54.8298,54.8967,54.8011,54.8202,60524.0
2024-01-18 13:05:00,57.34,57.37,57.29,57.35,49154.0,54.8107,54.8393,54.7629,54.8202,49154.0
2024-01-18 13:10:00,57.35,57.37,57.27,57.36,51639.0,54.8202,54.8393,54.7437,54.8298,51639.0
2024-01-18 13:15:00,57.35,57.39,57.25,57.28,102320.0,54.8202,54.8584,54.7246,54.7533,102320.0
2024-01-18 13:20:00,57.28,57.33,57.22,57.28,78902.0,54.7533,54.8011,54.6959,54.7533,78902.0
2024-01-18 13:25:00,57.28,57.36,57.24,57.32,55628.0,54.7533,54.8298,54.7151,54.7915,55628.0
2024-01-18 13:30:00,57.32,57.41,57.29,57.39,84146.0,54.7915,54.8776,54.7629,54.8584,84146.0
2024-01-18 13:35:00,57.39,57.41,57.36,57.39,104814.0,54.8584,54.8776,54.8298,54.8584,104814.0
2024-01-18 13:40:00,57.4,57.47,57.37,57.41,112800.0,54.868,54.9349,54.8393,54.8776,112800.0
2024-01-18 13:45:00,57.41,57.43,57.35,57.4,71252.0,54.8776,54.8967,54.8202,54.868,71252.0
2024-01-18 13:50:00,57.41,57.47,57.4,57.42,29804.0,54.8776,54.9349,54.868,54.8871,29804.0
2024-01-18 13:55:00,57.42,57.45,57.39,57.39,44297.0,54.8871,54.9158,54.8584,54.8584,44297.0
2024-01-18 14:00:00,57.4,57.51,57.39,57.48,46613.0,54.868,54.9732,54.8584,54.9445,46613.0
2024-01-18 14:05:00,57.49,57.51,57.45,57.46,55596.0,54.954,54.9732,54.9158,54.9254,55596.0
2024-01-18 14:10:00,57.46,57.46,57.34,57.4,81653.0,54.9254,54.9254,54.8107,54.868,81653.0
2024-01-18 14:15:00,57.39,57.41,57.32,57.36,63514.0,54.8584,54.8776,54.7915,54.8298,63514.0
2024-01-18 14:20:00,57.37,57.44,57.29,57.41,84846.0,54.8393,54.9062,54.7629,54.8776,84846.0
2024-01-18 14:25:00,57.41,57.42,57.36,57.37,42575.0,54.8776,54.8871,54.8298,54.8393,42575.0
2024-01-18 14:30:00,57.37,57.46,57.36,57.4,58768.0,54.8393,54.9254,54.8298,54.868,58768.0
2024-01-18 14:35:00,57.4,57.47,57.35,57.36,58789.0,54.868,54.9349,54.8202,54.8298,58789.0
2024-01-18 14:40:00,57.35,57.37,57.25,57.29,75357.0,54.8202,54.8393,54.7246,54.7629,75357.0
2024-01-18 14:45:00,57.28,57.35,57.25,57.32,117028.0,54.7533,54.8202,54.7246,54.7915,117028.0
2024-01-18 14:50:00,57.32,57.44,57.31,57.41,84838.0,54.7915,54.9062,54.782,54.8776,84838.0
2024-01-18 14:55:00,57.41,57.5,57.41,57.45,102362.0,54.8776,54.9636,54.8776,54.9158,102362.0
2024-01-18 15:00:00,57.46,57.48,57.41,57.46,48558.0,54.9254,54.9445,54.8776,54.9254,48558.0
2024-01-18 15:05:00,57.46,57.57,57.42,57.56,102079.0,54.9254,55.0305,54.8871,55.0209,102079.0
2024-01-18 15:10:00,57.55,57.61,57.51,57.55,198719.0,55.0114,55.0687,54.9732,55.0114,198719.0
2024-01-18 15:15:00,57.56,57.69,57.55,57.64,134207.0,55.0209,55.1452,55.0114,55.0974,134207.0
2024-01-18 15:20:00,57.65,57.68,57.56,57.64,70761.0,55.107,55.1357,55.0209,55.0974,70761.0
2024-01-18 15:25:00,57.64,57.7,57.6,57.64,65637.0,55.0974,55.1548,55.0592,55.0974,65637.0
2024-01-18 15:30:00,57.65,57.69,57.61,57.66,77431.0,55.107,55.1452,55.0687,55.1165,77431.0
2024-01-18 15:35:00,57.66,57.7,57.64,57.68,189505.0,55.1165,55.1548,55.0974,55.1357,189505.0
2024-01-18 15:40:00,57.67,57.7,57.65,57.66,114564.0,55.1261,55.1548,55.107,55.1165,114564.0
2024-01-18 15:45:00,57.66,57.76,57.6,57.75,198022.0,55.1165,55.2121,55.0592,55.2026,198022.0
2024-01-18 15:50:00,57.74,57.87,57.74,57.79,238038.0,55.193,55.3173,55.193,55.2408,238038.0
2024-01-18 15:55:00,57.8,57.8,57.62,57.64,457685.0,55.2504,55.2504,55.0783,55.0974,457685.0
2024-01-19 09:30:00,57.71,57.79,57.28,57.32,724611.0,55.1643,55.2408,54.7533,54.7915,724611.0
2024-01-19 09:35:00,57.3,57.43,57.11,57.13,82947.0,54.7724,54.8967,54.5908,54.6099,82947.0
2024-01-19 09:40:00,57.13,57.25,56.87,56.97,148708.0,54.6099,54.7246,54.3614,54.457,148708.0
2024-01-19 09:45:00,56.97,57.21,56.93,57.21,171564.0,54.457,54.6864,54.4187,54.6864,171564.0
2024-01-19 09:50:00,57.21,57.34,57.11,57.28,103305.0,54.6864,54.8107,54.5908,54.7533,103305.0
2024-01-19 09:55:00,57.27,57.34,57.15,57.28,75550.0,54.7437,54.8107,54.629,54.7533,75550.0
2024-01-19 10:00:00,57.33,57.44,57.26,57.36,105465.0,54.8011,54.9062,54.7342,54.8298,105465.0
2024-01-19 10:05:00,57.36,57.43,57.27,57.39,81910.0,54.8298,54.8967,54.7437,54.8584,81910.0
2024-01-19 10:10:00,57.38,57.39,57.09,57.13,84356.0,54.8489,54.8584,54.5717,54.6099,84356.0
2024-01-19 10:15:00,57.12,57.14,57.01,57.05,88875.0,54.6004,54.6195,54.4952,54.5334,88875.0
2024-01-19 10:20:00,57.06,57.09,56.89,57.0,107749.0,54.543,54.5717,54.3805,54.4856,107749.0
2024-01-19 10:25:00,56.99,57.04,56.96,56.98,122035.0,54.4761,54.5239,54.4474,54.4665,122035.0
2024-01-19 10:30:00,56.99,57.06,56.96,57.02,78565.0,54.4761,54.543,54.4474,54.5048,78565.0
2024-01-19 10:35:00,57.03,57.12,57.02,57.12,79852.0,54.5143,54.6004,54.5048,54.6004,79852.0
2024-01-19 10:40:00,57.12,57.17,57.05,57.09,122268.0,54.6004,54.6481,54.5334,54.5717,122268.0
2024-01-19 10:45:00,57.08,57.1,57.01,57.03,72600.0,54.5621,54.5812,54.4952,54.5143,72600.0
2024-01-19 10:50:00,57.04,57.16,56.99,57.07,57345.0,54.5239,54.6386,54.4761,54.5526,57345.0
2024-01-19 10:55:00,57.07,57.16,57.03,57.15,52967.0,54.5526,54.6386,54.5143,54.629,52967.0
2024-01-19 11:00:00,57.15,57.21,57.11,57.11,63834.0,54.629,54.6864,54.5908,54.5908,63834.0
2024-01-19 11:05:00,57.12,57.22,57.07,57.21,64427.0,54.6004,54.6959,54.5526,54.6864,64427.0
2024-01-19 11:10:00,57.21,57.21,57.06,57.08,72006.0,54.6864,54.6864,54.543,54.5621,72006.0
2024-01-19 11:15:00,57.09,57.3,57.08,57.21,110084.0,54.5717,54.7724,54.5621,54.6864,110084.0
2024-01-19 11:20:00,57.22,57.22,57.15,57.16,59107.0,54.6959,54.6959,54.629,54.6386,59107.0
2024-01-19 11:25:00,57.16,57.23,57.09,57.2,120201.0,54.6386,54.7055,54.5717,54.6768,120201.0
2024-01-19 11:30:00,57.2,57.23,57.12,57.13,73796.0,54.6768,54.7055,54.6004,54.6099,73796.0
2024-01-19 11:35:00,57.12,57.13,56.98,57.0,127674.0,54.6004,54.6099,54.4665,54.4856,127674.0
2024-01-19 11:40:00,57.0,57.0,56.86,56.98,169156.0,54.4856,54.4856,54.3518,54.4665,169156.0
2024-01-19 11:45:00,56.99,57.0,56.76,56.77,232419.0,54.4761,54.4856,54.2562,54.2658,232419.0
2024-01-19 11:50:00,56.77,56.86,56.57,56.81,304912.0,54.2658,54.3518,54.0746,54.304,304912.0
2024-01-19 11:55:00,56.8,56.91,56.76,56.89,87652.0,54.2945,54.3996,54.2562,54.3805,87652.0
2024-01-19 12:00:00,56.89,56.95,56.81,56.94,77691.0,54.3805,54.4379,54.304,54.4283,77691.0
2024-01-19 12:05:00,56.94,56.95,56.82,56.84,53273.0,54.4283,54.4379,54.3136,54.3327,53273.0
2024-01-19 12:10:00,56.84,56.9,56.79,56.9,96746.0,54.3327,54.3901,54.2849,54.3901,96746.0
2024-01-19 12:15:00,56.9,56.99,56.89,56.99,63720.0,54.3901,54.4761,54.3805,54.4761,63720.0
2024-01-19 12:20:00,56.99,57.0,56.96,56.97,60648.0,54.4761,54.4856,54.4474,54.457,60648.0
2024-01-19 12:25:00,56.96,57.04,56.96,56.97,73461.0,54.4474,54.5239,54.4474,54.457,73461.0
2024-01-19 12:30:00,56.96,57.08,56.95,56.98,111513.0,54.4474,54.5621,54.4379,54.4665,111513.0
2024-01-19 12:35:00,57.0,57.04,56.96,56.98,60630.0,54.4856,54.5239,54.4474,54.4665,60630.0
2024-01-19 12:40:00,56.97,56.98,56.86,56.96,58320.0,54.457,54.4665,54.3518,54.4474,58320.0
2024-01-19 12:45:00,56.96,56.98,56.91,56.91,20486.0,54.4474,54.4665,54.3996,54.3996,20486.0
2024-01-19 12:50:00,56.92,56.92,56.86,56.87,41972.0,54.4092,54.4092,54.3518,54.3614,41972.0
2024-01-19 12:55:00,56.88,56.94,56.87,56.94,41843.0,54.3709,54.4283,54.3614,54.4283,41843.0
2024-01-19 13:00:00,56.93,56.93,56.84,56.88,60007.0,54.4187,54.4187,54.3327,54.3709,60007.0
2024-01-19 13:05:00,56.89,56.97,56.89,56.95,56694.0,54.3805,54.457,54.3805,54.4379,56694.0
2024-01-19 13:10:00,56.95,57.01,56.95,56.98,57758.0,54.4379,54.4952,54.4379,54.4665,57758.0
2024-01-19 13:15:00,56.98,57.02,56.94,56.95,45837.0,54.4665,54.5048,54.4283,54.4379,45837.0
2024-01-19 13:20:00,56.95,57.05,56.94,57.0,60055.0,54.4379,54.5334,54.4283,54.4856,60055.0
2024-01-19 13:25:00,57.0,57.12,56.99,57.11,45687.0,54.4856,54.6004,54.4761,54.5908,45687.0
2024-01-19 13:30:00,57.12,57.14,57.08,57.11,65154.0,54.6004,54.6195,54.5621,54.5908,65154.0
2024-01-19 13:35:00,57.11,57.14,57.08,57.12,58264.0,54.5908,54.6195,54.5621,54.6004,58264.0
2024-01-19 13:40:00,57.12,57.15,57.08,57.11,54704.0,54.6004,54.629,54.5621,54.5908,54704.0
2024-01-19 13:45:00,57.12,57.12,56.98,57.01,67746.0,54.6004,54.6004,54.4665,54.4952,67746.0
2024-01-19 13:50:00,57.01,57.04,56.99,57.03,48067.0,54.4952,54.5239,54.4761,54.5143,48067.0
2024-01-19 13:55:00,57.03,57.19,57.02,57.19,53325.0,54.5143,54.6673,54.5048,54.6673,53325.0
2024-01-19 14:00:00,57.19,57.23,57.11,57.13,79404.0,54.6673,54.7055,54.5908,54.6099,79404.0
2024-01-19 14:05:00,57.13,57.16,57.09,57.15,80116.0,54.6099,54.6386,54.5717,54.629,80116.0
2024-01-19 14:10:00,57.16,57.27,57.14,57.23,67231.0,54.6386,54.7437,54.6195,54.7055,67231.0
2024-01-19 14:15:00,57.23,57.24,57.09,57.16,80218.0,54.7055,54.7151,54.5717,54.6386,80218.0
2024-01-19 14:20:00,57.16,57.25,57.12,57.23,65913.0,54.6386,54.7246,54.6004,54.7055,65913.0
2024-01-19 14:25:00,57.23,57.29,57.16,57.18,306674.0,54.7055,54.7629,54.6386,54.6577,306674.0
2024-01-19 14:30:00,57.18,57.25,57.13,57.18,69263.0,54.6577,54.7246,54.6099,54.6577,69263.0
2024-01-19 14:35:00,57.19,57.23,57.09,57.15,278506.0,54.6673,54.7055,54.5717,54.629,278506.0
2024-01-19 14:40:00,57.15,57.17,57.05,57.11,186284.0,54.629,54.6481,54.5334,54.5908,186284.0
2024-01-19 14:45:00,57.11,57.16,57.08,57.15,96770.0,54.5908,54.6386,54.5621,54.629,96770.0
2024-01-19 14:50:00,57.15,57.18,57.09,57.14,52160.0,54.629,54.6577,54.5717,54.6195,52160.0
2024-01-19 14:55:00,57.15,57.18,57.13,57.16,62902.0,54.629,54.6577,54.6099,54.6386,62902.0
2024-01-19 15:00:00,57.16,57.24,57.15,57.19,104520.0,54.6386,54.7151,54.629,54.6673,104520.0
2024-01-19 15:05:00,57.19,57.21,57.08,57.13,78985.0,54.6673,54.6864,54.5621,54.6099,78985.0
2024-01-19 15:10:00,57.12,57.17,57.07,57.16,75063.0,54.6004,54.6481,54.5526,54.6386,75063.0
2024-01-19 15:15:00,57.16,57.2,57.12,57.16,71757.0,54.6386,54.6768,54.6004,54.6386,71757.0
2024-01-19 15:20:00,57.16,57.19,57.13,57.18,64966.0,54.6386,54.6673,54.6099,54.6577,64966.0
2024-01-19 15:25:00,57.17,57.28,57.15,57.27,79892.0,54.6481,54.7533,54.629,54.7437,79892.0
2024-01-19 15:30:00,57.27,57.29,57.19,57.29,98026.0,54.7437,54.7629,54.6673,54.7629,98026.0
2024-01-19 15:35:00,57.29,57.32,57.24,57.25,87347.0,54.7629,54.7915,54.7151,54.7246,87347.0
2024-01-19 15:40:00,57.25,57.26,57.18,57.23,145199.0,54.7246,54.7342,54.6577,54.7055,145199.0
2024-01-19 15:45:00,57.23,57.33,57.22,57.31,158352.0,54.7055,54.8011,54.6959,54.782,158352.0
2024-01-19 15:50:00,57.31,57.33,57.19,57.23,281145.0,54.782,54.8011,54.6673,54.7055,281145.0
2024-01-19 15:55:00,57.23,57.28,57.12,57.28,802719.0,54.7055,54.7533,54.6004,54.7533,802719.0
2024-01-22 09:30:00,57.37,57.46,56.96,57.35,344375.0,54.8393,54.9254,54.4474,54.8202,344375.0
2024-01-22 09:35:00,57.33,57.51,57.3,57.49,108711.0,54.8011,54.9732,54.7724,54.954,108711.0
2024-01-22 09:40:00,57.49,57.66,57.49,57.64,129019.0,54.954,55.1165,54.954,55.0974,129019.0
2024-01-22 09:45:00,57.64,57.68,57.44,57.6,176151.0,55.0974,55.1357,54.9062,55.0592,176151.0
2024-01-22 09:50:00,57.6,57.68,57.51,57.57,92197.0,55.0592,55.1357,54.9732,55.0305,92197.0
2024-01-22 09:55:00,57.57,57.64,57.5,57.57,145045.0,55.0305,55.0974,54.9636,55.0305,145045.0
2024-01-22 10:00:00,57.57,57.77,57.52,57.75,246336.0,55.0305,55.2217,54.9827,55.2026,246336.0
2024-01-22 10:05:00,57.75,57.79,57.48,57.5,152067.0,55.2026,55.2408,54.9445,54.9636,152067.0
2024-01-22 10:10:00,57.48,57.55,57.39,57.46,62690.0,54.9445,55.0114,54.8584,54.9254,62690.0
2024-01-22 10:15:00,57.47,57.55,57.29,57.3,67714.0,54.9349,55.0114,54.7629,54.7724,67714.0
2024-01-22 10:20:00,57.3,57.35,57.14,57.19,236994.0,54.7724,54.8202,54.6195,54.6673,236994.0
2024-01-22 10:25:00,57.19,57.39,57.18,57.35,93849.0,54.6673,54.8584,54.6577,54.8202,93849.0
2024-01-22 10:30:00,57.34,57.41,57.23,57.29,144464.0,54.8107,54.8776,54.7055,54.7629,144464.0
2024-01-22 10:35:00,57.27,57.32,57.21,57.25,82678.0,54.7437,54.7915,54.6864,54.7246,82678.0
2024-01-22 10:40:00,57.26,57.29,57.11,57.12,126935.0,54.7342,54.7629,54.5908,54.6004,126935.0
2024-01-22 10:45:00,57.11,57.12,56.9,56.92,329565.0,54.5908,54.6004,54.3901,54.4092,329565.0
2024-01-22 10:50:00,56.92,57.09,56.88,57.05,303362.0,54.4092,54.5717,54.3709,54.5334,303362.0
2024-01-22 10:55:00,57.05,57.18,57.05,57.06,94165.0,54.5334,54.6577,54.5334,54.543,94165.0
2024-01-22 11:00:00,57.07,57.09,56.94,56.98,130592.0,54.5526,54.5717,54.4283,54.4665,130592.0
2024-01-22 11:05:00,56.98,57.02,56.87,56.88,126221.0,54.4665,54.5048,54.3614,54.3709,126221.0
2024-01-22 11:10:00,56.88,57.04,56.87,57.04,187392.0,54.3709,54.5239,54.3614,54.5239,187392.0
2024-01-22 11:15:00,57.04,57.09,56.98,57.09,124198.0,54.5239,54.5717,54.4665,54.5717,124198.0
2024-01-22 11:20:00,57.09,57.09,56.95,56.96,57742.0,54.5717,54.5717,54.4379,54.4474,57742.0
2024-01-22 11:25:00,56.96,57.03,56.91,56.93,68096.0,54.4474,54.5143,54.3996,54.4187,68096.0
2024-01-22 11:30:00,56.93,56.97,56.88,56.92,67593.0,54.4187,54.457,54.3709,54.4092,67593.0
2024-01-22 11:35:00,56.91,56.94,56.85,56.9,102715.0,54.3996,54.4283,54.3423,54.3901,102715.0
2024-01-22 11:40:00,56.89,56.9,56.8,56.8,64988.0,54.3805,54.3901,54.2945,54.2945,64988.0
2024-01-22 11:45:00,56.8,56.86,56.73,56.76,214296.0,54.2945,54.3518,54.2276,54.2562,214296.0
2024-01-22 11:50:00,56.75,56.86,56.65,56.82,92674.0,54.2467,54.3518,54.1511,54.3136,92674.0
2024-01-22 11:55:00,56.82,56.92,56.81,56.88,62167.0,54.3136,54.4092,54.304,54.3709,62167.0
2024-01-22 12:00:00,56.88,57.0,56.85,56.99,58963.0,54.3709,54.4856,54.3423,54.4761,58963.0
2024-01-22 12:05:00,57.0,57.04,56.96,57.02,71763.0,54.4856,54.5239,54.4474,54.5048,71763.0
2024-01-22 12:10:00,57.02,57.08,57.0,57.01,32878.0,54.5048,54.5621,54.4856,54.4952,32878.0
2024-01-22 12:15:00,57.02,57.03,56.98,57.02,61523.0,54.5048,54.5143,54.4665,54.5048,61523.0
2024-01-22 12:20:00,57.02,57.13,57.01,57.01,42304.0,54.5048,54.6099,54.4952,54.4952,42304.0
2024-01-22 12:25:00,57.01,57.04,57.0,57.04,63340.0,54.4952,54.5239,54.4856,54.5239,63340.0
2024-01-22 12:30:00,57.04,57.07,56.85,56.86,110253.0,54.5239,54.5526,54.3423,54.3518,110253.0
2024-01-22 12:35:00,56.86,56.89,56.78,56.89,73337.0,54.3518,54.3805,54.2754,54.3805,73337.0
2024-01-22 12:40:00,56.87,56.88,56.78,56.8,47560.0,54.3614,54.3709,54.2754,54.2945,47560.0
2024-01-22 12:45:00,56.81,56.84,56.77,56.79,47970.0,54.304,54.3327,54.2658,54.2849,47970.0
2024-01-22 12:50:00,56.79,56.82,56.72,56.72,90865.0,54.2849,54.3136,54.218,54.218,90865.0
2024-01-22 12:55:00,56.73,56.82,56.69,56.82,74438.0,54.2276,54.3136,54.1893,54.3136,74438.0
2024-01-22 13:00:00,56.83,56.87,56.8,56.81,56630.0,54.3231,54.3614,54.2945,54.304,56630.0
2024-01-22 13:05:00,56.81,56.81,56.7,56.71,56753.0,54.304,54.304,54.1989,54.2084,56753.0
2024-01-22 13:10:00,56.71,56.78,56.69,56.78,65203.0,54.2084,54.2754,54.1893,54.2754,65203.0
2024-01-22 13:15:00,56.78,56.82,56.75,56.75,41927.0,54.2754,54.3136,54.2467,54.2467,41927.0
2024-01-22 13:20:00,56.75,56.84,56.73,56.73,47957.0,54.2467,54.3327,54.2276,54.2276,47957.0
2024-01-22 13:25:00,56.73,56.75,56.66,56.71,66974.0,54.2276,54.2467,54.1606,54.2084,66974.0
2024-01-22 13:30:00,56.71,56.76,56.66,56.67,102213.0,54.2084,54.2562,54.1606,54.1702,102213.0
2024-01-22 13:35:00,56.67,56.77,56.66,56.77,72250.0,54.1702,54.2658,54.1606,54.2658,72250.0
2024-01-22 13:40:00,56.77,56.85,56.73,56.74,100851.0,54.2658,54.3423,54.2276,54.2371,100851.0
2024-01-22 13:45:00,56.75,56.9,56.74,56.82,48563.0,54.2467,54.3901,54.2371,54.3136,48563.0
2024-01-22 13:50:00,56.83,56.86,56.81,56.85,47588.0,54.3231,54.3518,54.304,54.3423,47588.0
2024-01-22 13:55:00,56.85,56.9,56.8,56.84,144694.0,54.3423,54.3901,54.2945,54.3327,144694.0
2024-01-22 14:00:00,56.85,56.89,56.8,56.8,64536.0,54.3423,54.3805,54.2945,54.2945,64536.0
2024-01-22 14:05:00,56.8,56.87,56.76,56.83,70784.0,54.2945,54.3614,54.2562,54.3231,70784.0
2024-01-22 14:10:00,56.83,56.86,56.79,56.81,91689.0,54.3231,54.3518,54.2849,54.304,91689.0
2024-01-22 14:15:00,56.8,56.85,56.75,56.79,102546.0,54.2945,54.3423,54.2467,54.2849,102546.0
2024-01-22 14:20:00,56.79,56.82,56.73,56.8,91424.0,54.2849,54.3136,54.2276,54.2945,91424.0
2024-01-22 14:25:00,56.8,56.85,56.79,56.79,66211.0,54.2945,54.3423,54.2849,54.2849,66211.0
2024-01-22 14:30:00,56.8,56.83,56.74,56.78,83555.0,54.2945,54.3231,54.2371,54.2754,83555.0
2024-01-22 14:35:00,56.78,56.85,56.76,56.84,133094.0,54.2754,54.3423,54.2562,54.3327,133094.0
2024-01-22 14:40:00,56.83,56.9,56.79,56.89,95928.0,54.3231,54.3901,54.2849,54.3805,95928.0
2024-01-22 14:45:00,56.89,56.98,56.87,56.96,58063.0,54.3805,54.4665,54.3614,54.4474,58063.0
2024-01-22 14:50:00,56.96,56.99,56.93,56.98,55343.0,54.4474,54.4761,54.4187,54.4665,55343.0
2024-01-22 14:55:00,56.98,57.01,56.97,57.0,64370.0,54.4665,54.4952,54.457,54.4856,64370.0
2024-01-22 15:00:00,57.0,57.0,56.92,56.97,102348.0,54.4856,54.4856,54.4092,54.457,102348.0
2024-01-22 15:05:00,56.96,56.98,56.91,56.98,60047.0,54.4474,54.4665,54.3996,54.4665,60047.0
2024-01-22 15:10:00,56.97,57.02,56.95,57.02,89979.0,54.457,54.5048,54.4379,54.5048,89979.0
2024-01-22 15:15:00,57.03,57.05,56.99,57.01,87721.0,54.5143,54.5334,54.4761,54.4952,87721.0
2024-01-22 15:20:00,57.0,57.0,56.89,56.94,113572.0,54.4856,54.4856,54.3805,54.4283,113572.0
2024-01-22 15:25:00,56.95,56.95,56.89,56.9,124579.0,54.4379,54.4379,54.3805,54.3901,124579.0
2024-01-22 15:30:00,56.89,56.91,56.84,56.86,126907.0,54.3805,54.3996,54.3327,54.3518,126907.0
2024-01-22 15:35:00,56.85,56.91,56.83,56.86,132067.0,54.3423,54.3996,54.3231,54.3518,132067.0
2024-01-22 15:40:00,56.85,56.93,56.8,56.84,124071.0,54.3423,54.4187,54.2945,54.3327,124071.0
2024-01-22 15:45:00,56.83,56.83,56.75,56.76,206665.0,54.3231,54.3231,54.2467,54.2562,206665.0
2024-01-22 15:50:00,56.75,56.84,56.72,56.82,358985.0,54.2467,54.3327,54.218,54.3136,358985.0
2024-01-22 15:55:00,56.82,56.9,56.81,56.83,577190.0,54.3136,54.3901,54.304,54.3231,577190.0
2024-01-23 09:30:00,57.28,57.51,57.07,57.4,285157.0,54.7533,54.9732,54.5526,54.868,285157.0
2024-01-23 09:35:00,57.41,57.5,57.19,57.2,150485.0,54.8776,54.9636,54.6673,54.6768,150485.0
2024-01-23 09:40:00,57.19,57.45,57.18,57.27,131020.0,54.6673,54.9158,54.6577,54.7437,131020.0
2024-01-23 09:45:00,57.28,57.41,57.13,57.14,214075.0,54.7533,54.8776,54.6099,54.6195,214075.0
2024-01-23 09:50:00,57.13,57.13,56.89,56.91,90922.0,54.6099,54.6099,54.3805,54.3996,90922.0
2024-01-23 09:55:00,56.91,57.09,56.89,56.99,98610.0,54.3996,54.5717,54.3805,54.4761,98610.0
2024-01-23 10:00:00,56.99,57.27,56.95,57.26,145088.0,54.4761,54.7437,54.4379,54.7342,145088.0
2024-01-23 10:05:00,57.26,57.4,57.25,57.28,157067.0,54.7342,54.868,54.7246,54.7533,157067.0
2024-01-23 10:10:00,57.28,57.39,57.27,57.32,152775.0,54.7533,54.8584,54.7437,54.7915,152775.0
2024-01-23 10:15:00,57.33,57.36,57.2,57.31,207933.0,54.8011,54.8298,54.6768,54.782,207933.0
2024-01-23 10:20:00,57.29,57.34,57.13,57.22,195187.0,54.7629,54.8107,54.6099,54.6959,195187.0
2024-01-23 10:25:00,57.22,57.22,57.09,57.14,101810.0,54.6959,54.6959,54.5717,54.6195,101810.0
2024-01-23 10:30:00,57.14,57.16,56.98,57.05,75419.0,54.6195,54.6386,54.4665,54.5334,75419.0
2024-01-23 10:35:00,57.06,57.14,57.03,57.14,86641.0,54.543,54.6195,54.5143,54.6195,86641.0
2024-01-23 10:40:00,57.15,57.2,56.99,57.02,72936.0,54.629,54.6768,54.4761,54.5048,72936.0
2024-01-23 10:45:00,57.02,57.13,56.99,57.13,101882.0,54.5048,54.6099,54.4761,54.6099,101882.0
2024-01-23 10:50:00,57.12,57.17,56.99,57.0,80296.0,54.6004,54.6481,54.4761,54.4856,80296.0
2024-01-23 10:55:00,57.01,57.08,56.97,57.03,71272.0,54.4952,54.5621,54.457,54.5143,71272.0
2024-01-23 11:00:00,57.03,57.09,57.01,57.04,64099.0,54.5143,54.5717,54.4952,54.5239,64099.0
2024-01-23 11:05:00,57.05,57.11,57.04,57.1,141862.0,54.5334,54.5908,54.5239,54.5812,141862.0
2024-01-23 11:10:00,57.1,57.18,57.02,57.06,79140.0,54.5812,54.6577,54.5048,54.543,79140.0
2024-01-23 11:15:00,57.07,57.16,57.02,57.16,61785.0,54.5526,54.6386,54.5048,54.6386,61785.0
2024-01-23 11:20:00,57.15,57.31,57.15,57.25,69485.0,54.629,54.782,54.629,54.7246,69485.0
2024-01-23 11:25:00,57.25,57.32,57.21,57.23,90382.0,54.7246,54.7915,54.6864,54.7055,90382.0
2024-01-23 11:30:00,57.24,57.27,57.18,57.2,58646.0,54.7151,54.7437,54.6577,54.6768,58646.0
2024-01-23 11:35:00,57.21,57.29,57.17,57.28,50482.0,54.6864,54.7629,54.6481,54.7533,50482.0
2024-01-23 11:40:00,57.28,57.37,57.24,57.34,59614.0,54.7533,54.8393,54.7151,54.8107,59614.0
2024-01-23 11:45:00,57.34,57.34,57.23,57.27,147301.0,54.8107,54.8107,54.7055,54.7437,147301.0
2024-01-23 11:50:00,57.27,57.32,57.22,57.29,79187.0,54.7437,54.7915,54.6959,54.7629,79187.0
2024-01-23 11:55:00,57.28,57.29,57.23,57.24,133272.0,54.7533,54.7629,54.7055,54.7151,133272.0
2024-01-23 12:00:00,57.24,57.29,57.22,57.26,92632.0,54.7151,54.7629,54.6959,54.7342,92632.0
2024-01-23 12:05:00,57.26,57.31,57.21,57.24,222418.0,54.7342,54.782,54.6864,54.7151,222418.0
2024-01-23 12:10:00,57.23,57.33,57.23,57.33,97913.0,54.7055,54.8011,54.7055,54.8011,97913.0
2024-01-23 12:15:00,57.35,57.36,57.29,57.31,167127.0,54.8202,54.8298,54.7629,54.782,167127.0
2024-01-23 12:20:00,57.31,57.31,57.27,57.3,75221.0,54.782,54.782,54.7437,54.7724,75221.0
2024-01-23 12:25:00,57.29,57.34,57.23,57.24,148739.0,54.7629,54.8107,54.7055,54.7151,148739.0
2024-01-23 12:30:00,57.24,57.32,57.24,57.27,73951.0,54.7151,54.7915,54.7151,54.7437,73951.0
2024-01-23 12:35:00,57.27,57.29,57.24,57.25,145695.0,54.7437,54.7629,54.7151,54.7246,145695.0
2024-01-23 12:40:00,57.25,57.32,57.22,57.3,53357.0,54.7246,54.7915,54.6959,54.7724,53357.0
2024-01-23 12:45:00,57.3,57.36,57.28,57.33,141903.0,54.7724,54.8298,54.7533,54.8011,141903.0
2024-01-23 12:50:00,57.33,57.33,57.25,57.27,84263.0,54.8011,54.8011,54.7246,54.7437,84263.0
2024-01-23 12:55:00,57.29,57.41,57.28,57.37,66017.0,54.7629,54.8776,54.7533,54.8393,66017.0
2024-01-23 13:00:00,57.37,57.4,57.3,57.39,115919.0,54.8393,54.868,54.7724,54.8584,115919.0
2024-01-23 13:05:00,57.4,57.4,57.29,57.37,102386.0,54.868,54.868,54.7629,54.8393,102386.0
2024-01-23 13:10:00,57.37,57.4,57.32,57.35,46721.0,54.8393,54.868,54.7915,54.8202,46721.0
2024-01-23 13:15:00,57.35,57.4,57.29,57.33,162742.0,54.8202,54.868,54.7629,54.8011,162742.0
2024-01-23 13:20:00,57.33,57.38,57.32,57.38,73512.0,54.8011,54.8489,54.7915,54.8489,73512.0
2024-01-23 13:25:00,57.38,57.42,57.38,57.41,67769.0,54.8489,54.8871,54.8489,54.8776,67769.0
2024-01-23 13:30:00,57.4,57.42,57.36,57.39,56572.0,54.868,54.8871,54.8298,54.8584,56572.0
2024-01-23 13:35:00,57.39,57.43,57.33,57.35,163218.0,54.8584,54.8967,54.8011,54.8202,163218.0
2024-01-23 13:40:00,57.34,57.38,57.3,57.35,52371.0,54.8107,54.8489,54.7724,54.8202,52371.0
2024-01-23 13:45:00,57.35,57.36,57.29,57.32,180895.0,54.8202,54.8298,54.7629,54.7915,180895.0
2024-01-23 13:50:00,57.31,57.38,57.31,57.38,49804.0,54.782,54.8489,54.782,54.8489,49804.0
2024-01-23 13:55:00,57.38,57.4,57.26,57.31,161013.0,54.8489,54.868,54.7342,54.782,161013.0
2024-01-23 14:00:00,57.31,57.34,57.26,57.28,61077.0,54.782,54.8107,54.7342,54.7533,61077.0
2024-01-23 14:05:00,57.28,57.34,57.27,57.31,53784.0,54.7533,54.8107,54.7437,54.782,53784.0
2024-01-23 14:10:00,57.31,57.38,57.31,57.36,60954.0,54.782,54.8489,54.782,54.8298,60954.0
2024-01-23 14:15:00,57.36,57.36,57.28,57.35,141891.0,54.8298,54.8298,54.7533,54.8202,141891.0
2024-01-23 14:20:00,57.35,57.39,57.29,57.3,75251.0,54.8202,54.8584,54.7629,54.7724,75251.0
2024-01-23 14:25:00,57.29,57.33,57.25,57.32,64431.0,54.7629,54.8011,54.7246,54.7915,64431.0
2024-01-23 14:30:00,57.32,57.37,57.31,57.34,66694.0,54.7915,54.8393,54.782,54.8107,66694.0
2024-01-23 14:35:00,57.34,57.4,57.33,57.4,107956.0,54.8107,54.868,54.8011,54.868,107956.0
2024-01-23 14:40:00,57.4,57.41,57.35,57.39,119480.0,54.868,54.8776,54.8202,54.8584,119480.0
2024-01-23 14:45:00,57.38,57.5,57.38,57.45,68931.0,54.8489,54.9636,54.8489,54.9158,68931.0
2024-01-23 14:50:00,57.44,57.49,57.39,57.47,315960.0,54.9062,54.954,54.8584,54.9349,315960.0
2024-01-23 14:55:00,57.47,57.51,57.41,57.42,216753.0,54.9349,54.9732,54.8776,54.8871,216753.0
2024-01-23 15:00:00,57.41,57.45,57.33,57.34,225581.0,54.8776,54.9158,54.8011,54.8107,225581.0
2024-01-23 15:05:00,57.35,57.41,57.33,57.33,114086.0,54.8202,54.8776,54.8011,54.8011,114086.0
2024-01-23 15:10:00,57.34,57.39,57.3,57.3,213360.0,54.8107,54.8584,54.7724,54.7724,213360.0
2024-01-23 15:15:00,57.3,57.35,57.29,57.35,229919.0,54.7724,54.8202,54.7629,54.8202,229919.0
2024-01-23 15:20:00,57.35,57.36,57.29,57.32,276499.0,54.8202,54.8298,54.7629,54.7915,276499.0
2024-01-23 15:25:00,57.31,57.32,57.27,57.3,145901.0,54.782,54.7915,54.7437,54.7724,145901.0
2024-01-23 15:30:00,57.3,57.4,57.27,57.34,648627.0,54.7724,54.868,54.7437,54.8107,648627.0
2024-01-23 15:35:00,57.34,57.4,57.28,57.33,295910.0,54.8107,54.868,54.7533,54.8011,295910.0
2024-01-23 15:40:00,57.33,57.35,57.17,57.3,277200.0,54.8011,54.8202,54.6481,54.7724,277200.0
2024-01-23 15:45:00,57.29,57.31,57.24,57.25,247877.0,54.7629,54.782,54.7151,54.7246,247877.0
2024-01-23 15:50:00,57.24,57.3,57.24,57.3,483507.0,54.7151,54.7724,54.7151,54.7724,483507.0
2024-01-23 15:55:00,57.3,57.4,57.24,57.37,1634108.0,54.7724,54.868,54.7151,54.8393,1634108.0
2024-01-24 09:30:00,58.1,58.18,57.83,58.07,299749.0,55.5371,55.6136,55.279,55.5084,299749.0
2024-01-24 09:35:00,58.08,58.41,58.08,58.33,101443.0,55.518,55.8335,55.518,55.757,101443.0
2024-01-24 09:40:00,58.34,58.37,58.09,58.19,135532.0,55.7665,55.7952,55.5276,55.6232,135532.0
2024-01-24 09:45:00,58.17,58.18,57.88,57.94,99061.0,55.604,55.6136,55.3268,55.3842,99061.0
2024-01-24 09:50:00,57.94,57.96,57.68,57.75,120720.0,55.3842,55.4033,55.1357,55.2026,120720.0
2024-01-24 09:55:00,57.75,57.94,57.68,57.77,86314.0,55.2026,55.3842,55.1357,55.2217,86314.0
2024-01-24 10:00:00,57.78,57.86,57.56,57.6,109181.0,55.2312,55.3077,55.0209,55.0592,109181.0
2024-01-24 10:05:00,57.6,57.71,57.48,57.5,77110.0,55.0592,55.1643,54.9445,54.9636,77110.0
2024-01-24 10:10:00,57.5,57.6,57.42,57.54,87804.0,54.9636,55.0592,54.8871,55.0018,87804.0
2024-01-24 10:15:00,57.54,57.62,57.48,57.51,71691.0,55.0018,55.0783,54.9445,54.9732,71691.0
2024-01-24 10:20:00,57.51,57.51,57.34,57.49,78071.0,54.9732,54.9732,54.8107,54.954,78071.0
2024-01-24 10:25:00,57.5,57.54,57.28,57.3,88939.0,54.9636,55.0018,54.7533,54.7724,88939.0
2024-01-24 10:30:00,57.3,57.4,57.14,57.15,170074.0,54.7724,54.868,54.6195,54.629,170074.0
2024-01-24 10:35:00,57.15,57.15,56.95,57.1,98118.0,54.629,54.629,54.4379,54.5812,98118.0
2024-01-24 10:40:00,57.11,57.22,57.07,57.18,99633.0,54.5908,54.6959,54.5526,54.6577,99633.0
2024-01-24 10:45:00,57.18,57.27,57.14,57.25,74398.0,54.6577,54.7437,54.6195,54.7246,74398.0
2024-01-24 10:50:00,57.25,57.25,57.11,57.13,66852.0,54.7246,54.7246,54.5908,54.6099,66852.0
2024-01-24 10:55:00,57.12,57.23,57.08,57.17,61161.0,54.6004,54.7055,54.5621,54.6481,61161.0
2024-01-24 11:00:00,57.17,57.35,57.15,57.34,211193.0,54.6481,54.8202,54.629,54.8107,211193.0
2024-01-24 11:05:00,57.35,57.38,57.29,57.29,118016.0,54.8202,54.8489,54.7629,54.7629,118016.0
2024-01-24 11:10:00,57.29,57.4,57.21,57.37,96838.0,54.7629,54.868,54.6864,54.8393,96838.0
2024-01-24 11:15:00,57.37,57.39,57.22,57.29,72443.0,54.8393,54.8584,54.6959,54.7629,72443.0
2024-01-24 11:20:00,57.29,57.34,57.24,57.29,53547.0,54.7629,54.8107,54.7151,54.7629,53547.0
2024-01-24 11:25:00,57.29,57.33,57.2,57.21,84281.0,54.7629,54.8011,54.6768,54.6864,84281.0
2024-01-24 11:30:00,57.21,57.34,57.18,57.23,53725.0,54.6864,54.8107,54.6577,54.7055,53725.0
2024-01-24 11:35:00,57.23,57.28,57.19,57.2,63297.0,54.7055,54.7533,54.6673,54.6768,63297.0
2024-01-24 11:40:00,57.19,57.26,57.15,57.21,84654.0,54.6673,54.7342,54.629,54.6864,84654.0
2024-01-24 11:45:00,57.22,57.26,57.11,57.16,69265.0,54.6959,54.7342,54.5908,54.6386,69265.0
2024-01-24 11:50:00,57.15,57.18,57.08,57.09,61782.0,54.629,54.6577,54.5621,54.5717,61782.0
2024-01-24 11:55:00,57.09,57.11,57.02,57.11,96775.0,54.5717,54.5908,54.5048,54.5908,96775.0
2024-01-24 12:00:00,57.1,57.1,56.95,56.97,79545.0,54.5812,54.5812,54.4379,54.457,79545.0
2024-01-24 12:05:00,56.96,57.07,56.94,57.05,73814.0,54.4474,54.5526,54.4283,54.5334,73814.0
2024-01-24 12:10:00,57.05,57.06,56.97,57.01,83116.0,54.5334,54.543,54.457,54.4952,83116.0
2024-01-24 12:15:00,57.0,57.03,56.86,56.86,84824.0,54.4856,54.5143,54.3518,54.3518,84824.0
2024-01-24 12:20:00,56.86,56.87,56.81,56.85,61642.0,54.3518,54.3614,54.304,54.3423,61642.0
2024-01-24 12:25:00,56.85,56.88,56.77,56.81,100758.0,54.3423,54.3709,54.2658,54.304,100758.0
2024-01-24 12:30:00,56.82,56.84,56.75,56.82,60502.0,54.3136,54.3327,54.2467,54.3136,60502.0
2024-01-24 12:35:00,56.83,56.92,56.82,56.9,97640.0,54.3231,54.4092,54.3136,54.3901,97640.0
2024-01-24 12:40:00,56.9,56.96,56.87,56.94,83799.0,54.3901,54.4474,54.3614,54.4283,83799.0
2024-01-24 12:45:00,56.95,56.98,56.87,56.9,93494.0,54.4379,54.4665,54.3614,54.3901,93494.0
2024-01-24 12:50:00,56.9,57.0,56.89,56.98,65950.0,54.3901,54.4856,54.3805,54.4665,65950.0
2024-01-24 12:55:00,56.98,57.04,56.91,57.03,83367.0,54.4665,54.5239,54.3996,54.5143,83367.0
2024-01-24 13:00:00,57.03,57.04,56.93,56.98,70810.0,54.5143,54.5239,54.4187,54.4665,70810.0
2024-01-24 13:05:00,56.98,57.02,56.89,56.95,102572.0,54.4665,54.5048,54.3805,54.4379,102572.0
2024-01-24 13:10:00,56.95,56.95,56.82,56.87,80144.0,54.4379,54.4379,54.3136,54.3614,80144.0
2024-01-24 13:15:00,56.86,56.87,56.77,56.79,58998.0,54.3518,54.3614,54.2658,54.2849,58998.0
2024-01-24 13:20:00,56.79,56.84,56.77,56.79,88268.0,54.2849,54.3327,54.2658,54.2849,88268.0
2024-01-24 13:25:00,56.79,56.97,56.78,56.93,110173.0,54.2849,54.457,54.2754,54.4187,110173.0
2024-01-24 13:30:00,56.93,56.93,56.8,56.83,92486.0,54.4187,54.4187,54.2945,54.3231,92486.0
2024-01-24 13:35:00,56.83,56.95,56.82,56.85,84994.0,54.3231,54.4379,54.3136,54.3423,84994.0
2024-01-24 13:40:00,56.84,56.91,56.81,56.84,68447.0,54.3327,54.3996,54.304,54.3327,68447.0
2024-01-24 13:45:00,56.84,56.95,56.82,56.91,45223.0,54.3327,54.4379,54.3136,54.3996,45223.0
2024-01-24 13:50:00,56.91,56.98,56.88,56.96,54588.0,54.3996,54.4665,54.3709,54.4474,54588.0
2024-01-24 13:55:00,56.96,57.0,56.93,56.94,53424.0,54.4474,54.4856,54.4187,54.4283,53424.0
2024-01-24 14:00:00,56.93,57.0,56.93,57.0,49223.0,54.4187,54.4856,54.4187,54.4856,49223.0
2024-01-24 14:05:00,57.0,57.06,56.99,57.02,70366.0,54.4856,54.543,54.4761,54.5048,70366.0
2024-01-24 14:10:00,57.01,57.11,56.99,57.08,71699.0,54.4952,54.5908,54.4761,54.5621,71699.0
2024-01-24 14:15:00,57.09,57.13,57.07,57.13,181782.0,54.5717,54.6099,54.5526,54.6099,181782.0
2024-01-24 14:20:00,57.13,57.27,57.12,57.27,145392.0,54.6099,54.7437,54.6004,54.7437,145392.0
2024-01-24 14:25:00,57.27,57.31,57.17,57.23,146173.0,54.7437,54.782,54.6481,54.7055,146173.0
2024-01-24 14:30:00,57.23,57.25,57.13,57.16,244481.0,54.7055,54.7246,54.6099,54.6386,244481.0
2024-01-24 14:35:00,57.16,57.23,57.14,57.22,284413.0,54.6386,54.7055,54.6195,54.6959,284413.0
2024-01-24 14:40:00,57.21,57.22,57.12,57.13,206266.0,54.6864,54.6959,54.6004,54.6099,206266.0
2024-01-24 14:45:00,57.13,57.14,57.02,57.03,186573.0,54.6099,54.6195,54.5048,54.5143,186573.0
2024-01-24 14:50:00,57.04,57.1,56.88,57.08,173755.0,54.5239,54.5812,54.3709,54.5621,173755.0
2024-01-24 14:55:00,57.08,57.08,56.96,57.03,126696.0,54.5621,54.5621,54.4474,54.5143,126696.0
2024-01-24 15:00:00,57.04,57.04,56.95,56.96,169697.0,54.5239,54.5239,54.4379,54.4474,169697.0
2024-01-24 15:05:00,56.96,57.15,56.92,57.07,152090.0,54.4474,54.629,54.4092,54.5526,152090.0
2024-01-24 15:10:00,57.07,57.08,56.92,56.94,220981.0,54.5526,54.5621,54.4092,54.4283,220981.0
2024-01-24 15:15:00,56.95,57.11,56.92,57.06,116191.0,54.4379,54.5908,54.4092,54.543,116191.0
2024-01-24 15:20:00,57.05,57.13,56.96,57.03,107532.0,54.5334,54.6099,54.4474,54.5143,107532.0
2024-01-24 15:25:00,57.03,57.04,56.96,56.98,134885.0,54.5143,54.5239,54.4474,54.4665,134885.0
2024-01-24 15:30:00,56.98,57.11,56.96,57.11,149660.0,54.4665,54.5908,54.4474,54.5908,149660.0
2024-01-24 15:35:00,57.11,57.16,57.01,57.1,285695.0,54.5908,54.6386,54.4952,54.5812,285695.0
2024-01-24 15:40:00,57.1,57.11,56.95,57.02,235105.0,54.5812,54.5908,54.4379,54.5048,235105.0
2024-01-24 15:45:00,57.02,57.02,56.88,56.91,198775.0,54.5048,54.5048,54.3709,54.3996,198775.0
2024-01-24 15:50:00,56.91,56.96,56.86,56.92,449035.0,54.3996,54.4474,54.3518,54.4092,449035.0
2024-01-24 15:55:00,56.92,57.06,56.89,57.05,909891.0,54.4092,54.543,54.3805,54.5334,909891.0
2024-01-25 09:30:00,58.95,59.36,58.26,59.01,447501.0,56.3496,56.7415,55.6901,56.407,447501.0
2024-01-25 09:35:00,59.02,59.17,58.49,58.59,474522.0,56.4165,56.5599,55.9099,56.0055,474522.0
2024-01-25 09:40:00,58.61,58.68,58.05,58.14,347286.0,56.0246,56.0915,55.4893,55.5754,347286.0
2024-01-25 09:45:00,58.15,58.31,57.64,57.73,234457.0,55.5849,55.7379,55.0974,55.1834,234457.0
2024-01-25 09:50:00,57.75,58.03,57.54,57.61,257642.0,55.2026,55.4702,55.0018,55.0687,257642.0
2024-01-25 09:55:00,57.61,57.74,57.48,57.73,161419.0,55.0687,55.193,54.9445,55.1834,161419.0
2024-01-25 10:00:00,57.74,57.97,57.64,57.75,175685.0,55.193,55.4129,55.0974,55.2026,175685.0
2024-01-25 10:05:00,57.76,57.94,57.75,57.79,92599.0,55.2121,55.3842,55.2026,55.2408,92599.0
2024-01-25 10:10:00,57.79,57.96,57.57,57.6,130165.0,55.2408,55.4033,55.0305,55.0592,130165.0
2024-01-25 10:15:00,57.6,57.73,57.5,57.68,104308.0,55.0592,55.1834,54.9636,55.1357,104308.0
2024-01-25 10:20:00,57.69,57.79,57.49,57.5,100881.0,55.1452,55.2408,54.954,54.9636,100881.0
2024-01-25 10:25:00,57.5,57.59,57.46,57.57,93997.0,54.9636,55.0496,54.9254,55.0305,93997.0
2024-01-25 10:30:00,57.57,57.68,57.52,57.68,93343.0,55.0305,55.1357,54.9827,55.1357,93343.0
2024-01-25 10:35:00,57.69,57.93,57.63,57.73,84926.0,55.1452,55.3746,55.0879,55.1834,84926.0
2024-01-25 10:40:00,57.74,57.82,57.56,57.73,77355.0,55.193,55.2695,55.0209,55.1834,77355.0
2024-01-25 10:45:00,57.72,57.8,57.52,57.56,48559.0,55.1739,55.2504,54.9827,55.0209,48559.0
2024-01-25 10:50:00,57.59,57.6,57.12,57.33,298081.0,55.0496,55.0592,54.6004,54.8011,298081.0
2024-01-25 10:55:00,57.34,57.42,57.26,57.36,57530.0,54.8107,54.8871,54.7342,54.8298,57530.0
2024-01-25 11:00:00,57.36,57.47,57.29,57.33,63620.0,54.8298,54.9349,54.7629,54.8011,63620.0
2024-01-25 11:05:00,57.33,57.51,57.32,57.4,71745.0,54.8011,54.9732,54.7915,54.868,71745.0
2024-01-25 11:10:00,57.41,57.55,57.36,57.52,45021.0,54.8776,55.0114,54.8298,54.9827,45021.0
2024-01-25 11:15:00,57.52,57.79,57.49,57.79,54169.0,54.9827,55.2408,54.954,55.2408,54169.0
2024-01-25 11:20:00,57.8,58.03,57.76,57.95,80945.0,55.2504,55.4702,55.2121,55.3937,80945.0
2024-01-25 11:25:00,57.95,58.14,57.93,58.01,98165.0,55.3937,55.5754,55.3746,55.4511,98165.0
2024-01-25 11:30:00,58.01,58.11,57.87,58.11,75096.0,55.4511,55.5467,55.3173,55.5467,75096.0
2024-01-25 11:35:00,58.11,58.17,58.0,58.09,125261.0,55.5467,55.604,55.4415,55.5276,125261.0
2024-01-25 11:40:00,58.09,58.18,57.99,58.05,98585.0,55.5276,55.6136,55.432,55.4893,98585.0
2024-01-25 11:45:00,58.06,58.15,58.03,58.11,47211.0,55.4989,55.5849,55.4702,55.5467,47211.0
2024-01-25 11:50:00,58.11,58.16,58.05,58.08,66983.0,55.5467,55.5945,55.4893,55.518,66983.0
2024-01-25 11:55:00,58.07,58.09,57.93,57.95,96190.0,55.5084,55.5276,55.3746,55.3937,96190.0
2024-01-25 12:00:00,57.95,57.96,57.57,57.6,100466.0,55.3937,55.4033,55.0305,55.0592,100466.0
2024-01-25 12:05:00,57.6,57.62,57.42,57.42,105129.0,55.0592,55.0783,54.8871,54.8871,105129.0
2024-01-25 12:10:00,57.42,57.5,57.33,57.38,116601.0,54.8871,54.9636,54.8011,54.8489,116601.0
2024-01-25 12:15:00,57.37,57.41,57.3,57.33,79798.0,54.8393,54.8776,54.7724,54.8011,79798.0
2024-01-25 12:20:00,57.33,57.47,57.3,57.31,101583.0,54.8011,54.9349,54.7724,54.782,101583.0
2024-01-25 12:25:00,57.31,57.4,57.27,57.34,53927.0,54.782,54.868,54.7437,54.8107,53927.0
2024-01-25 12:30:00,57.35,57.38,57.31,57.35,79247.0,54.8202,54.8489,54.782,54.8202,79247.0
2024-01-25 12:35:00,57.35,57.35,57.15,57.17,165709.0,54.8202,54.8202,54.629,54.6481,165709.0
2024-01-25 12:40:00,57.17,57.17,57.08,57.12,84624.0,54.6481,54.6481,54.5621,54.6004,84624.0
2024-01-25 12:45:00,57.11,57.21,57.06,57.16,55059.0,54.5908,54.6864,54.543,54.6386,55059.0
2024-01-25 12:50:00,57.16,57.34,57.14,57.33,115160.0,54.6386,54.8107,54.6195,54.8011,115160.0
2024-01-25 12:55:00,57.32,57.36,57.23,57.26,115117.0,54.7915,54.8298,54.7055,54.7342,115117.0
2024-01-25 13:00:00,57.26,57.41,57.25,57.33,150580.0,54.7342,54.8776,54.7246,54.8011,150580.0
2024-01-25 13:05:00,57.34,57.4,57.29,57.3,64682.0,54.8107,54.868,54.7629,54.7724,64682.0
2024-01-25 13:10:00,57.31,57.4,57.29,57.32,72991.0,54.782,54.868,54.7629,54.7915,72991.0
2024-01-25 13:15:00,57.32,57.48,57.27,57.45,78252.0,54.7915,54.9445,54.7437,54.9158,78252.0
2024-01-25 13:20:00,57.45,57.52,57.37,57.37,171952.0,54.9158,54.9827,54.8393,54.8393,171952.0
2024-01-25 13:25:00,57.37,57.41,57.25,57.26,95571.0,54.8393,54.8776,54.7246,54.7342,95571.0
2024-01-25 13:30:00,57.26,57.31,57.16,57.18,129135.0,54.7342,54.782,54.6386,54.6577,129135.0
2024-01-25 13:35:00,57.19,57.23,57.16,57.18,64938.0,54.6673,54.7055,54.6386,54.6577,64938.0
2024-01-25 13:40:00,57.18,57.35,57.18,57.35,63731.0,54.6577,54.8202,54.6577,54.8202,63731.0
2024-01-25 13:45:00,57.35,57.39,57.29,57.36,60630.0,54.8202,54.8584,54.7629,54.8298,60630.0
2024-01-25 13:50:00,57.36,57.39,57.29,57.36,61597.0,54.8298,54.8584,54.7629,54.8298,61597.0
2024-01-25 13:55:00,57.37,57.43,57.32,57.4,99641.0,54.8393,54.8967,54.7915,54.868,99641.0
2024-01-25 14:00:00,57.4,57.41,57.28,57.41,78638.0,54.868,54.8776,54.7533,54.8776,78638.0
2024-01-25 14:05:00,57.41,57.45,57.36,57.42,110943.0,54.8776,54.9158,54.8298,54.8871,110943.0
2024-01-25 14:10:00,57.42,57.46,57.36,57.36,177670.0,54.8871,54.9254,54.8298,54.8298,177670.0
2024-01-25 14:15:00,57.36,57.41,57.34,57.34,94504.0,54.8298,54.8776,54.8107,54.8107,94504.0
2024-01-25 14:20:00,57.35,57.36,57.19,57.2,208942.0,54.8202,54.8298,54.6673,54.6768,208942.0
2024-01-25 14:25:00,57.19,57.27,57.15,57.2,118872.0,54.6673,54.7437,54.629,54.6768,118872.0
2024-01-25 14:30:00,57.2,57.25,57.1,57.21,91788.0,54.6768,54.7246,54.5812,54.6864,91788.0
2024-01-25 14:35:00,57.21,57.3,57.19,57.28,161340.0,54.6864,54.7724,54.6673,54.7533,161340.0
2024-01-25 14:40:00,57.28,57.34,57.2,57.26,137596.0,54.7533,54.8107,54.6768,54.7342,137596.0
2024-01-25 14:45:00,57.26,57.44,57.26,57.39,143510.0,54.7342,54.9062,54.7342,54.8584,143510.0
2024-01-25 14:50:00,57.39,57.58,57.35,57.44,214110.0,54.8584,55.0401,54.8202,54.9062,214110.0
2024-01-25 14:55:00,57.43,57.5,57.31,57.41,125808.0,54.8967,54.9636,54.782,54.8776,125808.0
2024-01-25 15:00:00,57.4,57.49,57.37,57.38,72701.0,54.868,54.954,54.8393,54.8489,72701.0
2024-01-25 15:05:00,57.38,57.39,57.27,57.3,362148.0,54.8489,54.8584,54.7437,54.7724,362148.0
2024-01-25 15:10:00,57.3,57.47,57.29,57.44,102470.0,54.7724,54.9349,54.7629,54.9062,102470.0
2024-01-25 15:15:00,57.45,57.52,57.41,57.46,100443.0,54.9158,54.9827,54.8776,54.9254,100443.0
2024-01-25 15:20:00,57.47,57.59,57.43,57.54,109291.0,54.9349,55.0496,54.8967,55.0018,109291.0
2024-01-25 15:25:00,57.53,57.63,57.52,57.6,94325.0,54.9923,55.0879,54.9827,55.0592,94325.0
2024-01-25 15:30:00,57.6,57.7,57.56,57.69,139588.0,55.0592,55.1548,55.0209,55.1452,139588.0
2024-01-25 15:35:00,57.69,57.85,57.65,57.83,155458.0,55.1452,55.2982,55.107,55.279,155458.0
2024-01-25 15:40:00,57.84,57.89,57.76,57.89,256626.0,55.2886,55.3364,55.2121,55.3364,256626.0
2024-01-25 15:45:00,57.89,57.93,57.7,57.76,352455.0,55.3364,55.3746,55.1548,55.2121,352455.0
2024-01-25 15:50:00,57.76,57.82,57.73,57.79,502351.0,55.2121,55.2695,55.1834,55.2408,502351.0
2024-01-25 15:55:00,57.8,58.01,57.74,57.99,1019074.0,55.2504,55.4511,55.193,55.432,1019074.0
2024-01-26 09:30:00,58.33,58.79,58.29,58.45,256310.0,55.757,56.1967,55.7187,55.8717,256310.0
2024-01-26 09:35:00,58.47,58.83,58.47,58.63,147496.0,55.8908,56.2349,55.8908,56.0437,147496.0
2024-01-26 09:40:00,58.65,58.75,58.22,58.26,182361.0,56.0629,56.1585,55.6518,55.6901,182361.0
2024-01-26 09:45:00,58.24,58.56,58.24,58.43,161533.0,55.6709,55.9768,55.6709,55.8526,161533.0
2024-01-26 09:50:00,58.41,58.71,58.4,58.58,122649.0,55.8335,56.1202,55.8239,55.996,122649.0
2024-01-26 09:55:00,58.57,58.74,58.51,58.62,96725.0,55.9864,56.1489,55.929,56.0342,96725.0
2024-01-26 10:00:00,58.6,58.7,58.38,58.42,121011.0,56.0151,56.1107,55.8048,55.843,121011.0
2024-01-26 10:05:00,58.43,58.55,58.34,58.55,182776.0,55.8526,55.9673,55.7665,55.9673,182776.0
2024-01-26 10:10:00,58.55,58.68,58.41,58.42,202568.0,55.9673,56.0915,55.8335,55.843,202568.0
2024-01-26 10:15:00,58.41,58.46,58.38,58.39,110560.0,55.8335,55.8812,55.8048,55.8143,110560.0
2024-01-26 10:20:00,58.38,58.53,58.38,58.47,75291.0,55.8048,55.9482,55.8048,55.8908,75291.0
2024-01-26 10:25:00,58.49,58.61,58.49,58.51,63177.0,55.9099,56.0246,55.9099,55.929,63177.0
2024-01-26 10:30:00,58.5,58.61,58.46,58.55,69770.0,55.9195,56.0246,55.8812,55.9673,69770.0
2024-01-26 10:35:00,58.55,58.73,58.48,58.72,71835.0,55.9673,56.1393,55.9004,56.1298,71835.0
2024-01-26 10:40:00,58.72,58.81,58.72,58.74,66448.0,56.1298,56.2158,56.1298,56.1489,66448.0
2024-01-26 10:45:00,58.75,58.8,58.62,58.68,97129.0,56.1585,56.2062,56.0342,56.0915,97129.0
2024-01-26 10:50:00,58.68,58.75,58.57,58.59,76555.0,56.0915,56.1585,55.9864,56.0055,76555.0
2024-01-26 10:55:00,58.58,58.62,58.41,58.52,190249.0,55.996,56.0342,55.8335,55.9386,190249.0
2024-01-26 11:00:00,58.51,58.56,58.45,58.53,199961.0,55.929,55.9768,55.8717,55.9482,199961.0
2024-01-26 11:05:00,58.52,58.63,58.52,58.56,58864.0,55.9386,56.0437,55.9386,55.9768,58864.0
2024-01-26 11:10:00,58.55,58.56,58.42,58.47,56234.0,55.9673,55.9768,55.843,55.8908,56234.0
2024-01-26 11:15:00,58.46,58.6,58.39,58.54,98725.0,55.8812,56.0151,55.8143,55.9577,98725.0
2024-01-26 11:20:00,58.54,58.72,58.53,58.7,61117.0,55.9577,56.1298,55.9482,56.1107,61117.0
2024-01-26 11:25:00,58.7,58.7,58.57,58.63,71653.0,56.1107,56.1107,55.9864,56.0437,71653.0
2024-01-26 11:30:00,58.64,58.66,58.59,58.65,52022.0,56.0533,56.0724,56.0055,56.0629,52022.0
2024-01-26 11:35:00,58.65,58.76,58.63,58.75,51558.0,56.0629,56.168,56.0437,56.1585,51558.0
2024-01-26 11:40:00,58.76,58.83,58.72,58.72,63663.0,56.168,56.2349,56.1298,56.1298,63663.0
2024-01-26 11:45:00,58.73,58.82,58.72,58.8,53174.0,56.1393,56.2254,56.1298,56.2062,53174.0
2024-01-26 11:50:00,58.8,58.97,58.76,58.97,58652.0,56.2062,56.3687,56.168,56.3687,58652.0
2024-01-26 11:55:00,58.97,59.02,58.91,58.96,77028.0,56.3687,56.4165,56.3114,56.3592,77028.0
2024-01-26 12:00:00,58.96,58.99,58.82,58.84,94002.0,56.3592,56.3879,56.2254,56.2445,94002.0
2024-01-26 12:05:00,58.84,58.87,58.72,58.72,123800.0,56.2445,56.2732,56.1298,56.1298,123800.0
2024-01-26 12:10:00,58.71,58.75,58.65,58.73,57882.0,56.1202,56.1585,56.0629,56.1393,57882.0
2024-01-26 12:15:00,58.74,58.83,58.73,58.83,65486.0,56.1489,56.2349,56.1393,56.2349,65486.0
2024-01-26 12:20:00,58.83,58.88,58.79,58.84,84294.0,56.2349,56.2827,56.1967,56.2445,84294.0
2024-01-26 12:25:00,58.84,58.86,58.78,58.83,106168.0,56.2445,56.2636,56.1871,56.2349,106168.0
2024-01-26 12:30:00,58.84,58.86,58.74,58.75,37215.0,56.2445,56.2636,56.1489,56.1585,37215.0
2024-01-26 12:35:00,58.75,58.78,58.64,58.66,81614.0,56.1585,56.1871,56.0533,56.0724,81614.0
2024-01-26 12:40:00,58.66,58.67,58.59,58.62,44599.0,56.0724,56.082,56.0055,56.0342,44599.0
2024-01-26 12:45:00,58.62,58.67,58.55,58.55,94529.0,56.0342,56.082,55.9673,55.9673,94529.0
2024-01-26 12:50:00,58.56,58.58,58.49,58.52,75952.0,55.9768,55.996,55.9099,55.9386,75952.0
2024-01-26 12:55:00,58.51,58.55,58.48,58.53,45131.0,55.929,55.9673,55.9004,55.9482,45131.0
2024-01-26 13:00:00,58.53,58.54,58.43,58.44,67998.0,55.9482,55.9577,55.8526,55.8621,67998.0
2024-01-26 13:05:00,58.43,58.65,58.42,58.64,77512.0,55.8526,56.0629,55.843,56.0533,77512.0
2024-01-26 13:10:00,58.64,58.64,58.56,58.6,44190.0,56.0533,56.0533,55.9768,56.0151,44190.0
2024-01-26 13:15:00,58.59,58.61,58.54,58.56,56189.0,56.0055,56.0246,55.9577,55.9768,56189.0
2024-01-26 13:20:00,58.55,58.61,58.52,58.58,57213.0,55.9673,56.0246,55.9386,55.996,57213.0
2024-01-26 13:25:00,58.58,58.64,58.51,58.57,180234.0,55.996,56.0533,55.929,55.9864,180234.0
2024-01-26 13:30:00,58.58,58.65,58.54,58.55,127504.0,55.996,56.0629,55.9577,55.9673,127504.0
2024-01-26 13:35:00,58.55,58.61,58.53,58.58,129951.0,55.9673,56.0246,55.9482,55.996,129951.0
2024-01-26 13:40:00,58.58,58.61,58.54,58.59,85180.0,55.996,56.0246,55.9577,56.0055,85180.0
2024-01-26 13:45:00,58.59,58.61,58.51,58.58,62495.0,56.0055,56.0246,55.929,55.996,62495.0
2024-01-26 13:50:00,58.58,58.62,58.56,58.57,54794.0,55.996,56.0342,55.9768,55.9864,54794.0
2024-01-26 13:55:00,58.58,58.62,58.57,58.59,58287.0,55.996,56.0342,55.9864,56.0055,58287.0
2024-01-26 14:00:00,58.6,58.62,58.52,58.53,51768.0,56.0151,56.0342,55.9386,55.9482,51768.0
2024-01-26 14:05:00,58.54,58.55,58.49,58.51,57564.0,55.9577,55.9673,55.9099,55.929,57564.0
2024-01-26 14:10:00,58.51,58.51,58.45,58.46,45563.0,55.929,55.929,55.8717,55.8812,45563.0
2024-01-26 14:15:00,58.46,58.48,58.42,58.43,48840.0,55.8812,55.9004,55.843,55.8526,48840.0
2024-01-26 14:20:00,58.43,58.43,58.32,58.32,50227.0,55.8526,55.8526,55.7474,55.7474,50227.0
2024-01-26 14:25:00,58.32,58.38,58.32,58.34,52209.0,55.7474,55.8048,55.7474,55.7665,52209.0
2024-01-26 14:30:00,58.33,58.36,58.33,58.34,43669.0,55.757,55.7857,55.757,55.7665,43669.0
2024-01-26 14:35:00,58.34,58.42,58.33,58.42,52766.0,55.7665,55.843,55.757,55.843,52766.0
2024-01-26 14:40:00,58.42,58.46,58.39,58.4,56178.0,55.843,55.8812,55.8143,55.8239,56178.0
2024-01-26 14:45:00,58.39,58.44,58.35,58.4,41812.0,55.8143,55.8621,55.7761,55.8239,41812.0
2024-01-26 14:50:00,58.4,58.43,58.39,58.4,60514.0,55.8239,55.8526,55.8143,55.8239,60514.0
2024-01-26 14:55:00,58.4,58.42,58.36,58.39,54469.0,55.8239,55.843,55.7857,55.8143,54469.0
2024-01-26 15:00:00,58.39,58.42,58.36,58.39,95720.0,55.8143,55.843,55.7857,55.8143,95720.0
2024-01-26 15:05:00,58.38,58.41,58.3,58.32,96254.0,55.8048,55.8335,55.7283,55.7474,96254.0
2024-01-26 15:10:00,58.32,58.33,58.22,58.32,101278.0,55.7474,55.757,55.6518,55.7474,101278.0
2024-01-26 15:15:00,58.33,58.37,58.31,58.31,80266.0,55.757,55.7952,55.7379,55.7379,80266.0
2024-01-26 15:20:00,58.32,58.33,58.28,58.29,82000.0,55.7474,55.757,55.7092,55.7187,82000.0
2024-01-26 15:25:00,58.3,58.35,58.25,58.25,78054.0,55.7283,55.7761,55.6805,55.6805,78054.0
2024-01-26 15:30:00,58.26,58.33,58.25,58.3,89706.0,55.6901,55.757,55.6805,55.7283,89706.0
2024-01-26 15:35:00,58.31,58.38,58.3,58.37,90865.0,55.7379,55.8048,55.7283,55.7952,90865.0
2024-01-26 15:40:00,58.37,58.4,58.33,58.36,144013.0,55.7952,55.8239,55.757,55.7857,144013.0
2024-01-26 15:45:00,58.36,58.42,58.33,58.39,174598.0,55.7857,55.843,55.757,55.8143,174598.0
2024-01-26 15:50:00,58.39,58.4,58.32,58.4,253162.0,55.8143,55.8239,55.7474,55.8239,253162.0
2024-01-26 15:55:00,58.4,58.49,58.39,58.48,542131.0,55.8239,55.9099,55.8143,55.9004,542131.0
2024-01-29 09:30:00,58.47,58.51,58.21,58.48,224395.0,55.8908,55.929,55.6423,55.9004,224395.0
2024-01-29 09:35:00,58.44,58.48,58.25,58.4,61716.0,55.8621,55.9004,55.6805,55.8239,61716.0
2024-01-29 09:40:00,58.4,58.43,58.23,58.41,58495.0,55.8239,55.8526,55.6614,55.8335,58495.0
2024-01-29 09:45:00,58.42,58.59,58.32,58.53,60225.0,55.843,56.0055,55.7474,55.9482,60225.0
2024-01-29 09:50:00,58.53,58.73,58.51,58.72,49152.0,55.9482,56.1393,55.929,56.1298,49152.0
2024-01-29 09:55:00,58.72,58.84,58.71,58.78,105714.0,56.1298,56.2445,56.1202,56.1871,105714.0
2024-01-29 10:00:00,58.78,58.94,58.76,58.9,91513.0,56.1871,56.3401,56.168,56.3018,91513.0
2024-01-29 10:05:00,58.9,59.13,58.89,59.13,123384.0,56.3018,56.5217,56.2923,56.5217,123384.0
2024-01-29 10:10:00,59.12,59.18,58.83,58.89,135427.0,56.5121,56.5695,56.2349,56.2923,135427.0
2024-01-29 10:15:00,58.89,59.07,58.85,59.03,104366.0,56.2923,56.4643,56.254,56.4261,104366.0
2024-01-29 10:20:00,59.03,59.07,58.77,58.79,98702.0,56.4261,56.4643,56.1776,56.1967,98702.0
2024-01-29 10:25:00,58.79,58.79,58.65,58.72,81660.0,56.1967,56.1967,56.0629,56.1298,81660.0
2024-01-29 10:30:00,58.71,58.85,58.71,58.78,102635.0,56.1202,56.254,56.1202,56.1871,102635.0
2024-01-29 10:35:00,58.78,58.95,58.75,58.9,164494.0,56.1871,56.3496,56.1585,56.3018,164494.0
2024-01-29 10:40:00,58.9,58.96,58.88,58.91,64122.0,56.3018,56.3592,56.2827,56.3114,64122.0
2024-01-29 10:45:00,58.91,59.02,58.84,59.0,132196.0,56.3114,56.4165,56.2445,56.3974,132196.0
2024-01-29 10:50:00,59.0,59.12,58.97,59.07,128615.0,56.3974,56.5121,56.3687,56.4643,128615.0
2024-01-29 10:55:00,59.07,59.13,59.04,59.12,43542.0,56.4643,56.5217,56.4357,56.5121,43542.0
2024-01-29 11:00:00,59.12,59.33,59.1,59.32,133681.0,56.5121,56.7129,56.493,56.7033,133681.0
2024-01-29 11:05:00,59.32,59.38,59.25,59.38,106732.0,56.7033,56.7607,56.6364,56.7607,106732.0
2024-01-29 11:10:00,59.37,59.51,59.37,59.44,141603.0,56.7511,56.8849,56.7511,56.818,141603.0
2024-01-29 11:15:00,59.44,59.48,59.39,59.47,77550.0,56.818,56.8563,56.7702,56.8467,77550.0
2024-01-29 11:20:00,59.46,59.52,59.43,59.48,56928.0,56.8371,56.8945,56.8085,56.8563,56928.0
2024-01-29 11:25:00,59.48,59.59,59.47,59.57,173427.0,56.8563,56.9614,56.8467,56.9423,173427.0
2024-01-29 11:30:00,59.57,59.58,59.39,59.43,59598.0,56.9423,56.9518,56.7702,56.8085,59598.0
2024-01-29 11:35:00,59.43,59.49,59.38,59.39,53466.0,56.8085,56.8658,56.7607,56.7702,53466.0
2024-01-29 11:40:00,59.39,59.42,59.29,59.41,67876.0,56.7702,56.7989,56.6746,56.7893,67876.0
2024-01-29 11:45:00,59.41,59.49,59.4,59.43,59721.0,56.7893,56.8658,56.7798,56.8085,59721.0
2024-01-29 11:50:00,59.43,59.44,59.39,59.41,38636.0,56.8085,56.818,56.7702,56.7893,38636.0
2024-01-29 11:55:00,59.41,59.43,59.29,59.31,152661.0,56.7893,56.8085,56.6746,56.6938,152661.0
2024-01-29 12:00:00,59.32,59.34,59.22,59.23,65406.0,56.7033,56.7224,56.6077,56.6173,65406.0
2024-01-29 12:05:00,59.23,59.25,59.14,59.16,54610.0,56.6173,56.6364,56.5312,56.5504,54610.0
2024-01-29 12:10:00,59.17,59.17,59.05,59.07,47223.0,56.5599,56.5599,56.4452,56.4643,47223.0
2024-01-29 12:15:00,59.06,59.12,58.97,59.12,59488.0,56.4548,56.5121,56.3687,56.5121,59488.0
2024-01-29 12:20:00,59.12,59.12,58.98,58.98,44244.0,56.5121,56.5121,56.3783,56.3783,44244.0
2024-01-29 12:25:00,58.98,59.05,58.97,59.02,49474.0,56.3783,56.4452,56.3687,56.4165,49474.0
2024-01-29 12:30:00,59.02,59.13,59.02,59.13,56344.0,56.4165,56.5217,56.4165,56.5217,56344.0
2024-01-29 12:35:00,59.13,59.19,59.12,59.17,51153.0,56.5217,56.579,56.5121,56.5599,51153.0
2024-01-29 12:40:00,59.17,59.18,59.09,59.12,36634.0,56.5599,56.5695,56.4835,56.5121,36634.0
2024-01-29 12:45:00,59.12,59.16,59.03,59.04,75084.0,56.5121,56.5504,56.4261,56.4357,75084.0
2024-01-29 12:50:00,59.03,59.09,59.02,59.07,41788.0,56.4261,56.4835,56.4165,56.4643,41788.0
2024-01-29 12:55:00,59.06,59.09,59.04,59.07,58434.0,56.4548,56.4835,56.4357,56.4643,58434.0
2024-01-29 13:00:00,59.07,59.07,59.01,59.05,55313.0,56.4643,56.4643,56.407,56.4452,55313.0
2024-01-29 13:05:00,59.05,59.11,59.04,59.1,47434.0,56.4452,56.5026,56.4357,56.493,47434.0
2024-01-29 13:10:00,59.09,59.1,59.04,59.08,58732.0,56.4835,56.493,56.4357,56.4739,58732.0
2024-01-29 13:15:00,59.08,59.11,59.04,59.06,49651.0,56.4739,56.5026,56.4357,56.4548,49651.0
2024-01-29 13:20:00,59.05,59.11,59.05,59.09,42777.0,56.4452,56.5026,56.4452,56.4835,42777.0
2024-01-29 13:25:00,59.09,59.15,59.08,59.15,49730.0,56.4835,56.5408,56.4739,56.5408,49730.0
2024-01-29 13:30:00,59.15,59.17,59.1,59.12,45624.0,56.5408,56.5599,56.493,56.5121,45624.0
2024-01-29 13:35:00,59.12,59.18,59.12,59.16,35698.0,56.5121,56.5695,56.5121,56.5504,35698.0
2024-01-29 13:40:00,59.16,59.23,59.15,59.23,43032.0,56.5504,56.6173,56.5408,56.6173,43032.0
2024-01-29 13:45:00,59.23,59.27,59.22,59.27,42385.0,56.6173,56.6555,56.6077,56.6555,42385.0
2024-01-29 13:50:00,59.26,59.27,59.17,59.2,86399.0,56.646,56.6555,56.5599,56.5886,86399.0
2024-01-29 13:55:00,59.2,59.25,59.15,59.16,33543.0,56.5886,56.6364,56.5408,56.5504,33543.0
2024-01-29 14:00:00,59.15,59.19,59.11,59.14,61060.0,56.5408,56.579,56.5026,56.5312,61060.0
2024-01-29 14:05:00,59.14,59.14,59.1,59.13,38316.0,56.5312,56.5312,56.493,56.5217,38316.0
2024-01-29 14:10:00,59.13,59.17,59.09,59.11,21465.0,56.5217,56.5599,56.4835,56.5026,21465.0
2024-01-29 14:15:00,59.1,59.11,59.04,59.05,67655.0,56.493,56.5026,56.4357,56.4452,67655.0
2024-01-29 14:20:00,59.05,59.12,59.04,59.09,45958.0,56.4452,56.5121,56.4357,56.4835,45958.0
2024-01-29 14:25:00,59.09,59.11,59.04,59.06,40222.0,56.4835,56.5026,56.4357,56.4548,40222.0
2024-01-29 14:30:00,59.07,59.1,59.03,59.08,49399.0,56.4643,56.493,56.4261,56.4739,49399.0
2024-01-29 14:35:00,59.09,59.09,59.04,59.07,39995.0,56.4835,56.4835,56.4357,56.4643,39995.0
2024-01-29 14:40:00,59.07,59.1,59.02,59.08,91758.0,56.4643,56.493,56.4165,56.4739,91758.0
2024-01-29 14:45:00,59.08,59.09,59.04,59.08,61779.0,56.4739,56.4835,56.4357,56.4739,61779.0
2024-01-29 14:50:00,59.08,59.09,59.05,59.08,37485.0,56.4739,56.4835,56.4452,56.4739,37485.0
2024-01-29 14:55:00,59.08,59.1,59.05,59.07,50004.0,56.4739,56.493,56.4452,56.4643,50004.0
2024-01-29 15:00:00,59.09,59.21,59.08,59.19,162250.0,56.4835,56.5982,56.4739,56.579,162250.0
2024-01-29 15:05:00,59.2,59.31,59.17,59.23,86886.0,56.5886,56.6938,56.5599,56.6173,86886.0
2024-01-29 15:10:00,59.23,59.3,59.23,59.26,61758.0,56.6173,56.6842,56.6173,56.646,61758.0
2024-01-29 15:15:00,59.26,59.44,59.25,59.44,111214.0,56.646,56.818,56.6364,56.818,111214.0
2024-01-29 15:20:00,59.44,59.58,59.44,59.58,156226.0,56.818,56.9518,56.818,56.9518,156226.0
2024-01-29 15:25:00,59.58,59.72,59.57,59.7,263158.0,56.9518,57.0857,56.9423,57.0665,263158.0
2024-01-29 15:30:00,59.7,59.79,59.63,59.68,176428.0,57.0665,57.1526,56.9996,57.0474,176428.0
2024-01-29 15:35:00,59.67,59.71,59.56,59.58,104389.0,57.0379,57.0761,56.9327,56.9518,104389.0
2024-01-29 15:40:00,59.57,59.58,59.48,59.52,136455.0,56.9423,56.9518,56.8563,56.8945,136455.0
2024-01-29 15:45:00,59.51,59.63,59.49,59.61,218171.0,56.8849,56.9996,56.8658,56.9805,218171.0
2024-01-29 15:50:00,59.6,59.61,59.44,59.46,240547.0,56.971,56.9805,56.818,56.8371,240547.0
2024-01-29 15:55:00,59.46,59.58,59.4,59.58,664197.0,56.8371,56.9518,56.7798,56.9518,664197.0
2024-01-30 09:30:00,59.5,59.56,59.24,59.55,250948.0,56.8754,56.9327,56.6268,56.9232,250948.0
2024-01-30 09:35:00,59.55,59.56,59.17,59.23,54016.0,56.9232,56.9327,56.5599,56.6173,54016.0
2024-01-30 09:40:00,59.21,59.27,59.0,59.09,104851.0,56.5982,56.6555,56.3974,56.4835,104851.0
2024-01-30 09:45:00,59.1,59.23,58.98,59.06,67513.0,56.493,56.6173,56.3783,56.4548,67513.0
2024-01-30 09:50:00,59.07,59.29,59.01,59.24,57649.0,56.4643,56.6746,56.407,56.6268,57649.0
2024-01-30 09:55:00,59.25,59.29,59.17,59.21,66346.0,56.6364,56.6746,56.5599,56.5982,66346.0
2024-01-30 10:00:00,59.24,59.24,58.73,58.78,109295.0,56.6268,56.6268,56.1393,56.1871,109295.0
2024-01-30 10:05:00,58.77,58.83,58.69,58.76,65222.0,56.1776,56.2349,56.1011,56.168,65222.0
2024-01-30 10:10:00,58.77,58.78,58.61,58.68,66133.0,56.1776,56.1871,56.0246,56.0915,66133.0
2024-01-30 10:15:00,58.67,58.76,58.62,58.7,77996.0,56.082,56.168,56.0342,56.1107,77996.0
2024-01-30 10:20:00,58.7,58.78,58.56,58.61,74581.0,56.1107,56.1871,55.9768,56.0246,74581.0
2024-01-30 10:25:00,58.6,58.75,58.6,58.73,51016.0,56.0151,56.1585,56.0151,56.1393,51016.0
2024-01-30 10:30:00,58.73,58.81,58.69,58.75,64631.0,56.1393,56.2158,56.1011,56.1585,64631.0
2024-01-30 10:35:00,58.76,58.84,58.7,58.7,35253.0,56.168,56.2445,56.1107,56.1107,35253.0
2024-01-30 10:40:00,58.72,58.88,58.71,58.78,49202.0,56.1298,56.2827,56.1202,56.1871,49202.0
2024-01-30 10:45:00,58.78,58.82,58.74,58.81,29539.0,56.1871,56.2254,56.1489,56.2158,29539.0
2024-01-30 10:50:00,58.81,58.81,58.7,58.77,28341.0,56.2158,56.2158,56.1107,56.1776,28341.0
2024-01-30 10:55:00,58.78,58.83,58.73,58.75,58014.0,56.1871,56.2349,56.1393,56.1585,58014.0
2024-01-30 11:00:00,58.75,58.84,58.73,58.78,49240.0,56.1585,56.2445,56.1393,56.1871,49240.0
2024-01-30 11:05:00,58.78,58.82,58.74,58.8,41677.0,56.1871,56.2254,56.1489,56.2062,41677.0
2024-01-30 11:10:00,58.82,58.86,58.8,58.86,26278.0,56.2254,56.2636,56.2062,56.2636,26278.0
2024-01-30 11:15:00,58.87,58.95,58.86,58.89,40448.0,56.2732,56.3496,56.2636,56.2923,40448.0
2024-01-30 11:20:00,58.88,58.99,58.88,58.95,39350.0,56.2827,56.3879,56.2827,56.3496,39350.0
2024-01-30 11:25:00,58.95,58.97,58.82,58.89,73240.0,56.3496,56.3687,56.2254,56.2923,73240.0
2024-01-30 11:30:00,58.9,58.91,58.81,58.84,38232.0,56.3018,56.3114,56.2158,56.2445,38232.0
2024-01-30 11:35:00,58.85,58.95,58.84,58.91,30810.0,56.254,56.3496,56.2445,56.3114,30810.0
2024-01-30 11:40:00,58.9,58.99,58.87,58.98,32355.0,56.3018,56.3879,56.2732,56.3783,32355.0
2024-01-30 11:45:00,58.98,59.05,58.97,59.03,35408.0,56.3783,56.4452,56.3687,56.4261,35408.0
2024-01-30 11:50:00,59.02,59.05,58.93,58.98,37764.0,56.4165,56.4452,56.3305,56.3783,37764.0
2024-01-30 11:55:00,58.98,59.04,58.97,59.03,34491.0,56.3783,56.4357,56.3687,56.4261,34491.0
2024-01-30 12:00:00,59.03,59.04,58.94,58.94,32904.0,56.4261,56.4357,56.3401,56.3401,32904.0
2024-01-30 12:05:00,58.94,59.05,58.93,59.03,51367.0,56.3401,56.4452,56.3305,56.4261,51367.0
2024-01-30 12:10:00,59.05,59.06,58.98,59.03,24977.0,56.4452,56.4548,56.3783,56.4261,24977.0
2024-01-30 12:15:00,59.03,59.03,58.93,58.98,51701.0,56.4261,56.4261,56.3305,56.3783,51701.0
2024-01-30 12:20:00,58.99,59.04,58.98,59.02,45670.0,56.3879,56.4357,56.3783,56.4165,45670.0
2024-01-30 12:25:00,59.02,59.05,58.97,59.05,37302.0,56.4165,56.4452,56.3687,56.4452,37302.0
2024-01-30 12:30:00,59.04,59.1,58.95,58.97,72275.0,56.4357,56.493,56.3496,56.3687,72275.0
2024-01-30 12:35:00,58.97,59.01,58.9,58.93,34232.0,56.3687,56.407,56.3018,56.3305,34232.0
2024-01-30 12:40:00,58.93,58.99,58.92,58.97,46066.0,56.3305,56.3879,56.321,56.3687,46066.0
2024-01-30 12:45:00,58.97,59.04,58.96,59.01,27012.0,56.3687,56.4357,56.3592,56.407,27012.0
2024-01-30 12:50:00,59.0,59.02,58.92,59.02,32079.0,56.3974,56.4165,56.321,56.4165,32079.0
2024-01-30 12:55:00,59.02,59.03,58.93,58.93,24590.0,56.4165,56.4261,56.3305,56.3305,24590.0
2024-01-30 13:00:00,58.95,59.05,58.93,59.01,44831.0,56.3496,56.4452,56.3305,56.407,44831.0
2024-01-30 13:05:00,59.01,59.03,58.98,59.01,40142.0,56.407,56.4261,56.3783,56.407,40142.0
2024-01-30 13:10:00,59.0,59.07,59.0,59.04,26305.0,56.3974,56.4643,56.3974,56.4357,26305.0
2024-01-30 13:15:00,59.04,59.14,59.03,59.1,39941.0,56.4357,56.5312,56.4261,56.493,39941.0
2024-01-30 13:20:00,59.09,59.13,59.03,59.11,41020.0,56.4835,56.5217,56.4261,56.5026,41020.0
2024-01-30 13:25:00,59.11,59.12,59.06,59.09,26674.0,56.5026,56.5121,56.4548,56.4835,26674.0
2024-01-30 13:30:00,59.08,59.13,59.05,59.13,40868.0,56.4739,56.5217,56.4452,56.5217,40868.0
2024-01-30 13:35:00,59.13,59.15,59.07,59.09,56370.0,56.5217,56.5408,56.4643,56.4835,56370.0
2024-01-30 13:40:00,59.1,59.16,59.09,59.15,43897.0,56.493,56.5504,56.4835,56.5408,43897.0
2024-01-30 13:45:00,59.15,59.19,59.13,59.19,37609.0,56.5408,56.579,56.5217,56.579,37609.0
2024-01-30 13:50:00,59.19,59.26,59.18,59.26,46213.0,56.579,56.646,56.5695,56.646,46213.0
2024-01-30 13:55:00,59.26,59.35,59.25,59.31,85236.0,56.646,56.732,56.6364,56.6938,85236.0
2024-01-30 14:00:00,59.31,59.47,59.31,59.47,46483.0,56.6938,56.8467,56.6938,56.8467,46483.0
2024-01-30 14:05:00,59.47,59.54,59.46,59.53,77705.0,56.8467,56.9136,56.8371,56.904,77705.0
2024-01-30 14:10:00,59.53,59.62,59.51,59.61,83841.0,56.904,56.9901,56.8849,56.9805,83841.0
2024-01-30 14:15:00,59.61,59.7,59.57,59.7,85119.0,56.9805,57.0665,56.9423,57.0665,85119.0
2024-01-30 14:20:00,59.7,59.74,59.63,59.73,142862.0,57.0665,57.1048,56.9996,57.0952,142862.0
2024-01-30 14:25:00,59.72,59.75,59.66,59.68,122051.0,57.0857,57.1143,57.0283,57.0474,122051.0
2024-01-30 14:30:00,59.68,59.69,59.52,59.54,127025.0,57.0474,57.057,56.8945,56.9136,127025.0
2024-01-30 14:35:00,59.54,59.58,59.44,59.57,88366.0,56.9136,56.9518,56.818,56.9423,88366.0
2024-01-30 14:40:00,59.57,59.61,59.54,59.57,98795.0,56.9423,56.9805,56.9136,56.9423,98795.0
2024-01-30 14:45:00,59.58,59.58,59.4,59.41,80541.0,56.9518,56.9518,56.7798,56.7893,80541.0
2024-01-30 14:50:00,59.4,59.52,59.36,59.48,106031.0,56.7798,56.8945,56.7415,56.8563,106031.0
2024-01-30 14:55:00,59.47,59.51,59.45,59.47,131150.0,56.8467,56.8849,56.8276,56.8467,131150.0
2024-01-30 15:00:00,59.47,59.48,59.27,59.31,69724.0,56.8467,56.8563,56.6555,56.6938,69724.0
2024-01-30 15:05:00,59.3,59.31,59.22,59.26,65591.0,56.6842,56.6938,56.6077,56.646,65591.0
2024-01-30 15:10:00,59.26,59.32,59.2,59.23,50466.0,56.646,56.7033,56.5886,56.6173,50466.0
2024-01-30 15:15:00,59.23,59.25,59.12,59.17,58065.0,56.6173,56.6364,56.5121,56.5599,58065.0
2024-01-30 15:20:00,59.17,59.22,59.12,59.16,46352.0,56.5599,56.6077,56.5121,56.5504,46352.0
2024-01-30 15:25:00,59.15,59.22,59.14,59.17,49427.0,56.5408,56.6077,56.5312,56.5599,49427.0
2024-01-30 15:30:00,59.17,59.18,59.08,59.12,58228.0,56.5599,56.5695,56.4739,56.5121,58228.0
2024-01-30 15:35:00,59.12,59.13,59.05,59.11,66648.0,56.5121,56.5217,56.4452,56.5026,66648.0
2024-01-30 15:40:00,59.1,59.15,59.08,59.11,74137.0,56.493,56.5408,56.4739,56.5026,74137.0
2024-01-30 15:45:00,59.1,59.18,59.09,59.18,79689.0,56.493,56.5695,56.4835,56.5695,79689.0
2024-01-30 15:50:00,59.18,59.23,59.17,59.19,145729.0,56.5695,56.6173,56.5599,56.579,145729.0
2024-01-30 15:55:00,59.19,59.32,59.18,59.28,413503.0,56.579,56.7033,56.5695,56.6651,413503.0
2024-01-31 09:30:00,59.7,59.79,59.39,59.39,199582.0,57.0665,57.1526,56.7702,56.7702,199582.0
2024-01-31 09:35:00,59.4,59.83,59.35,59.76,81107.0,56.7798,57.1908,56.732,57.1239,81107.0
2024-01-31 09:40:00,59.76,59.98,59.76,59.85,55271.0,57.1239,57.3342,57.1239,57.2099,55271.0
2024-01-31 09:45:00,59.85,59.9,59.66,59.73,81882.0,57.2099,57.2577,57.0283,57.0952,81882.0
2024-01-31 09:50:00,59.75,59.8,59.56,59.57,75959.0,57.1143,57.1621,56.9327,56.9423,75959.0
2024-01-31 09:55:00,59.56,59.61,59.43,59.53,78297.0,56.9327,56.9805,56.8085,56.904,78297.0
2024-01-31 10:00:00,59.53,59.62,59.45,59.46,85810.0,56.904,56.9901,56.8276,56.8371,85810.0
2024-01-31 10:05:00,59.47,59.57,59.37,59.41,70427.0,56.8467,56.9423,56.7511,56.7893,70427.0
2024-01-31 10:10:00,59.41,59.45,59.28,59.41,70433.0,56.7893,56.8276,56.6651,56.7893,70433.0
2024-01-31 10:15:00,59.41,59.44,59.34,59.41,87835.0,56.7893,56.818,56.7224,56.7893,87835.0
2024-01-31 10:20:00,59.41,59.52,59.37,59.37,53281.0,56.7893,56.8945,56.7511,56.7511,53281.0
2024-01-31 10:25:00,59.38,59.63,59.38,59.6,81608.0,56.7607,56.9996,56.7607,56.971,81608.0
2024-01-31 10:30:00,59.6,59.74,59.57,59.59,56572.0,56.971,57.1048,56.9423,56.9614,56572.0
2024-01-31 10:35:00,59.6,59.75,59.55,59.67,68616.0,56.971,57.1143,56.9232,57.0379,68616.0
2024-01-31 10:40:00,59.68,59.85,59.66,59.83,38784.0,57.0474,57.2099,57.0283,57.1908,38784.0
2024-01-31 10:45:00,59.83,59.97,59.81,59.83,55339.0,57.1908,57.3246,57.1717,57.1908,55339.0
2024-01-31 10:50:00,59.83,59.86,59.66,59.71,74793.0,57.1908,57.2195,57.0283,57.0761,74793.0
2024-01-31 10:55:00,59.71,59.73,59.57,59.67,50810.0,57.0761,57.0952,56.9423,57.0379,50810.0
2024-01-31 11:00:00,59.67,59.71,59.57,59.58,49748.0,57.0379,57.0761,56.9423,56.9518,49748.0
2024-01-31 11:05:00,59.58,59.64,59.53,59.55,44868.0,56.9518,57.0092,56.904,56.9232,44868.0
2024-01-31 11:10:00,59.55,59.56,59.44,59.46,51524.0,56.9232,56.9327,56.818,56.8371,51524.0
2024-01-31 11:15:00,59.45,59.51,59.39,59.45,56630.0,56.8276,56.8849,56.7702,56.8276,56630.0
2024-01-31 11:20:00,59.47,59.52,59.36,59.38,44163.0,56.8467,56.8945,56.7415,56.7607,44163.0
2024-01-31 11:25:00,59.37,59.39,59.28,59.3,30475.0,56.7511,56.7702,56.6651,56.6842,30475.0
2024-01-31 11:30:00,59.29,59.31,59.19,59.28,57992.0,56.6746,56.6938,56.579,56.6651,57992.0
2024-01-31 11:35:00,59.29,59.29,59.19,59.2,36316.0,56.6746,56.6746,56.579,56.5886,36316.0
2024-01-31 11:40:00,59.19,59.21,59.13,59.16,36103.0,56.579,56.5982,56.5217,56.5504,36103.0
2024-01-31 11:45:00,59.15,59.31,59.11,59.29,39085.0,56.5408,56.6938,56.5026,56.6746,39085.0
2024-01-31 11:50:00,59.29,59.36,59.28,59.3,29118.0,56.6746,56.7415,56.6651,56.6842,29118.0
2024-01-31 11:55:00,59.28,59.42,59.27,59.37,39222.0,56.6651,56.7989,56.6555,56.7511,39222.0
2024-01-31 12:00:00,59.37,59.37,59.32,59.33,37216.0,56.7511,56.7511,56.7033,56.7129,37216.0
2024-01-31 12:05:00,59.33,59.37,59.29,59.33,28231.0,56.7129,56.7511,56.6746,56.7129,28231.0
2024-01-31 12:10:00,59.33,59.37,59.31,59.33,56054.0,56.7129,56.7511,56.6938,56.7129,56054.0
2024-01-31 12:15:00,59.32,59.32,59.23,59.3,64188.0,56.7033,56.7033,56.6173,56.6842,64188.0
2024-01-31 12:20:00,59.3,59.37,59.3,59.36,34930.0,56.6842,56.7511,56.6842,56.7415,34930.0
2024-01-31 12:25:00,59.37,59.4,59.33,59.38,38465.0,56.7511,56.7798,56.7129,56.7607,38465.0
2024-01-31 12:30:00,59.38,59.42,59.32,59.34,45060.0,56.7607,56.7989,56.7033,56.7224,45060.0
2024-01-31 12:35:00,59.35,59.37,59.27,59.31,55464.0,56.732,56.7511,56.6555,56.6938,55464.0
2024-01-31 12:40:00,59.3,59.41,59.28,59.39,28278.0,56.6842,56.7893,56.6651,56.7702,28278.0
2024-01-31 12:45:00,59.39,59.39,59.3,59.33,28766.0,56.7702,56.7702,56.6842,56.7129,28766.0
2024-01-31 12:50:00,59.33,59.4,59.31,59.32,28316.0,56.7129,56.7798,56.6938,56.7033,28316.0
2024-01-31 12:55:00,59.32,59.41,59.32,59.38,26760.0,56.7033,56.7893,56.7033,56.7607,26760.0
2024-01-31 13:00:00,59.37,59.37,59.32,59.34,25210.0,56.7511,56.7511,56.7033,56.7224,25210.0
2024-01-31 13:05:00,59.34,59.36,59.31,59.35,29326.0,56.7224,56.7415,56.6938,56.732,29326.0
2024-01-31 13:10:00,59.34,59.35,59.23,59.28,44365.0,56.7224,56.732,56.6173,56.6651,44365.0
2024-01-31 13:15:00,59.28,59.33,59.23,59.23,55079.0,56.6651,56.7129,56.6173,56.6173,55079.0
2024-01-31 13:20:00,59.23,59.23,59.16,59.23,61628.0,56.6173,56.6173,56.5504,56.6173,61628.0
2024-01-31 13:25:00,59.22,59.29,59.21,59.28,43236.0,56.6077,56.6746,56.5982,56.6651,43236.0
2024-01-31 13:30:00,59.29,59.32,59.26,59.27,44919.0,56.6746,56.7033,56.646,56.6555,44919.0
2024-01-31 13:35:00,59.28,59.34,59.26,59.31,36477.0,56.6651,56.7224,56.646,56.6938,36477.0
2024-01-31 13:40:00,59.3,59.31,59.25,59.29,32684.0,56.6842,56.6938,56.6364,56.6746,32684.0
2024-01-31 13:45:00,59.28,59.44,59.27,59.44,43663.0,56.6651,56.818,56.6555,56.818,43663.0
2024-01-31 13:50:00,59.45,59.47,59.3,59.34,53873.0,56.8276,56.8467,56.6842,56.7224,53873.0
2024-01-31 13:55:00,59.34,59.41,59.3,59.31,57259.0,56.7224,56.7893,56.6842,56.6938,57259.0
2024-01-31 14:00:00,59.29,59.4,59.0,59.28,58468.0,56.6746,56.7798,56.3974,56.6651,58468.0
2024-01-31 14:05:00,59.28,59.32,59.02,59.04,67125.0,56.6651,56.7033,56.4165,56.4357,67125.0
2024-01-31 14:10:00,59.04,59.22,59.02,59.14,105231.0,56.4357,56.6077,56.4165,56.5312,105231.0
2024-01-31 14:15:00,59.13,59.19,59.04,59.04,77361.0,56.5217,56.579,56.4357,56.4357,77361.0
2024-01-31 14:20:00,59.05,59.15,59.0,59.01,79587.0,56.4452,56.5408,56.3974,56.407,79587.0
2024-01-31 14:25:00,59.01,59.1,59.0,59.03,53987.0,56.407,56.493,56.3974,56.4261,53987.0
2024-01-31 14:30:00,59.03,59.15,58.97,59.03,68951.0,56.4261,56.5408,56.3687,56.4261,68951.0
2024-01-31 14:35:00,59.04,59.24,58.98,59.2,127667.0,56.4357,56.6268,56.3783,56.5886,127667.0
2024-01-31 14:40:00,59.22,59.37,59.16,59.3,119391.0,56.6077,56.7511,56.5504,56.6842,119391.0
2024-01-31 14:45:00,59.29,59.37,59.16,59.21,161362.0,56.6746,56.7511,56.5504,56.5982,161362.0
2024-01-31 14:50:00,59.22,59.23,58.89,59.02,127261.0,56.6077,56.6173,56.2923,56.4165,127261.0
2024-01-31 14:55:00,59.02,59.03,58.85,58.88,87958.0,56.4165,56.4261,56.254,56.2827,87958.0
2024-01-31 15:00:00,58.88,58.89,58.52,58.57,137503.0,56.2827,56.2923,55.9386,55.9864,137503.0
2024-01-31 15:05:00,58.56,58.62,58.42,58.58,103170.0,55.9768,56.0342,55.843,55.996,103170.0
2024-01-31 15:10:00,58.59,58.72,58.57,58.61,75458.0,56.0055,56.1298,55.9864,56.0246,75458.0
2024-01-31 15:15:00,58.61,58.75,58.56,58.66,66075.0,56.0246,56.1585,55.9768,56.0724,66075.0
2024-01-31 15:20:00,58.66,58.82,58.64,58.78,84316.0,56.0724,56.2254,56.0533,56.1871,84316.0
2024-01-31 15:25:00,58.77,58.77,58.62,58.64,112208.0,56.1776,56.1776,56.0342,56.0533,112208.0
2024-01-31 15:30:00,58.63,58.78,58.61,58.74,118705.0,56.0437,56.1871,56.0246,56.1489,118705.0
2024-01-31 15:35:00,58.75,58.81,58.7,58.78,99488.0,56.1585,56.2158,56.1107,56.1871,99488.0
2024-01-31 15:40:00,58.77,58.78,58.67,58.68,93355.0,56.1776,56.1871,56.082,56.0915,93355.0
2024-01-31 15:45:00,58.68,58.76,58.59,58.62,163706.0,56.0915,56.168,56.0055,56.0342,163706.0
2024-01-31 15:50:00,58.62,58.75,58.54,58.7,353672.0,56.0342,56.1585,55.9577,56.1107,353672.0
2024-01-31 15:55:00,58.7,58.79,58.6,58.61,526798.0,56.1107,56.1967,56.0151,56.0246,526798.0
2024-02-01 09:30:00,58.39,58.42,58.14,58.29,154285.0,55.8143,55.843,55.5754,55.7187,154285.0
2024-02-01 09:35:00,58.28,58.39,58.2,58.29,104451.0,55.7092,55.8143,55.6327,55.7187,104451.0
2024-02-01 09:40:00,58.28,58.36,58.16,58.23,79334.0,55.7092,55.7857,55.5945,55.6614,79334.0
2024-02-01 09:45:00,58.23,58.33,58.06,58.09,220520.0,55.6614,55.757,55.4989,55.5276,220520.0
2024-02-01 09:50:00,58.07,58.32,58.04,58.28,65043.0,55.5084,55.7474,55.4798,55.7092,65043.0
2024-02-01 09:55:00,58.28,58.36,58.19,58.23,102268.0,55.7092,55.7857,55.6232,55.6614,102268.0
2024-02-01 10:00:00,58.21,58.22,58.04,58.13,67796.0,55.6423,55.6518,55.4798,55.5658,67796.0
2024-02-01 10:05:00,58.12,58.17,58.02,58.07,64634.0,55.5562,55.604,55.4607,55.5084,64634.0
2024-02-01 10:10:00,58.07,58.14,58.01,58.13,60170.0,55.5084,55.5754,55.4511,55.5658,60170.0
2024-02-01 10:15:00,58.14,58.27,58.1,58.26,98730.0,55.5754,55.6996,55.5371,55.6901,98730.0
2024-02-01 10:20:00,58.27,58.4,58.23,58.4,93090.0,55.6996,55.8239,55.6614,55.8239,93090.0
2024-02-01 10:25:00,58.4,58.45,58.29,58.33,95635.0,55.8239,55.8717,55.7187,55.757,95635.0
2024-02-01 10:30:00,58.31,58.37,58.25,58.37,87156.0,55.7379,55.7952,55.6805,55.7952,87156.0
2024-02-01 10:35:00,58.37,58.45,58.34,58.44,73424.0,55.7952,55.8717,55.7665,55.8621,73424.0
2024-02-01 10:40:00,58.44,58.46,58.32,58.45,48185.0,55.8621,55.8812,55.7474,55.8717,48185.0
2024-02-01 10:45:00,58.45,58.49,58.27,58.28,122321.0,55.8717,55.9099,55.6996,55.7092,122321.0
2024-02-01 10:50:00,58.27,58.32,58.16,58.17,65770.0,55.6996,55.7474,55.5945,55.604,65770.0
2024-02-01 10:55:00,58.16,58.17,58.06,58.08,83330.0,55.5945,55.604,55.4989,55.518,83330.0
2024-02-01 11:00:00,58.08,58.34,58.05,58.29,91902.0,55.518,55.7665,55.4893,55.7187,91902.0
2024-02-01 11:05:00,58.29,58.39,58.26,58.31,55153.0,55.7187,55.8143,55.6901,55.7379,55153.0
2024-02-01 11:10:00,58.32,58.39,58.26,58.35,56943.0,55.7474,55.8143,55.6901,55.7761,56943.0
2024-02-01 11:15:00,58.36,58.4,58.26,58.27,83234.0,55.7857,55.8239,55.6901,55.6996,83234.0
2024-02-01 11:20:00,58.26,58.31,58.22,58.22,114935.0,55.6901,55.7379,55.6518,55.6518,114935.0
2024-02-01 11:25:00,58.23,58.38,58.22,58.38,52241.0,55.6614,55.8048,55.6518,55.8048,52241.0
2024-02-01 11:30:00,58.38,58.62,58.36,58.61,72675.0,55.8048,56.0342,55.7857,56.0246,72675.0
2024-02-01 11:35:00,58.61,58.77,58.6,58.77,58138.0,56.0246,56.1776,56.0151,56.1776,58138.0
2024-02-01 11:40:00,58.77,58.89,58.76,58.88,55691.0,56.1776,56.2923,56.168,56.2827,55691.0
2024-02-01 11:45:00,58.87,58.93,58.85,58.9,38519.0,56.2732,56.3305,56.254,56.3018,38519.0
2024-02-01 11:50:00,58.9,58.95,58.84,58.94,46972.0,56.3018,56.3496,56.2445,56.3401,46972.0
2024-02-01 11:55:00,58.94,58.99,58.86,58.87,43028.0,56.3401,56.3879,56.2636,56.2732,43028.0
2024-02-01 12:00:00,58.87,59.16,58.87,59.15,57600.0,56.2732,56.5504,56.2732,56.5408,57600.0
2024-02-01 12:05:00,59.15,59.19,59.07,59.07,47520.0,56.5408,56.579,56.4643,56.4643,47520.0
2024-02-01 12:10:00,59.08,59.15,59.0,59.07,77271.0,56.4739,56.5408,56.3974,56.4643,77271.0
2024-02-01 12:15:00,59.08,59.09,58.99,59.05,48636.0,56.4739,56.4835,56.3879,56.4452,48636.0
2024-02-01 12:20:00,59.05,59.08,58.98,59.08,47202.0,56.4452,56.4739,56.3783,56.4739,47202.0
2024-02-01 12:25:00,59.08,59.11,59.0,59.07,53224.0,56.4739,56.5026,56.3974,56.4643,53224.0
2024-02-01 12:30:00,59.06,59.11,58.98,59.11,38083.0,56.4548,56.5026,56.3783,56.5026,38083.0
2024-02-01 12:35:00,59.1,59.13,59.04,59.11,53460.0,56.493,56.5217,56.4357,56.5026,53460.0
2024-02-01 12:40:00,59.11,59.24,59.09,59.22,44953.0,56.5026,56.6268,56.4835,56.6077,44953.0
2024-02-01 12:45:00,59.21,59.24,59.15,59.22,37928.0,56.5982,56.6268,56.5408,56.6077,37928.0
2024-02-01 12:50:00,59.22,59.39,59.22,59.36,29423.0,56.6077,56.7702,56.6077,56.7415,29423.0
2024-02-01 12:55:00,59.37,59.43,59.3,59.34,60204.0,56.7511,56.8085,56.6842,56.7224,60204.0
2024-02-01 13:00:00,59.34,59.37,59.26,59.27,33537.0,56.7224,56.7511,56.646,56.6555,33537.0
2024-02-01 13:05:00,59.28,59.34,59.26,59.32,44838.0,56.6651,56.7224,56.646,56.7033,44838.0
2024-02-01 13:10:00,59.32,59.4,59.3,59.36,36570.0,56.7033,56.7798,56.6842,56.7415,36570.0
2024-02-01 13:15:00,59.36,59.42,59.35,59.42,54256.0,56.7415,56.7989,56.732,56.7989,54256.0
2024-02-01 13:20:00,59.42,59.46,59.36,59.4,45265.0,56.7989,56.8371,56.7415,56.7798,45265.0
2024-02-01 13:25:00,59.4,59.42,59.36,59.38,42035.0,56.7798,56.7989,56.7415,56.7607,42035.0
2024-02-01 13:30:00,59.38,59.45,59.37,59.38,34989.0,56.7607,56.8276,56.7511,56.7607,34989.0
2024-02-01 13:35:00,59.38,59.44,59.34,59.4,64571.0,56.7607,56.818,56.7224,56.7798,64571.0
2024-02-01 13:40:00,59.41,59.46,59.39,59.44,34785.0,56.7893,56.8371,56.7702,56.818,34785.0
2024-02-01 13:45:00,59.44,59.51,59.41,59.5,64452.0,56.818,56.8849,56.7893,56.8754,64452.0
2024-02-01 13:50:00,59.51,59.51,59.43,59.45,34849.0,56.8849,56.8849,56.8085,56.8276,34849.0
2024-02-01 13:55:00,59.45,59.47,59.43,59.45,33375.0,56.8276,56.8467,56.8085,56.8276,33375.0
2024-02-01 14:00:00,59.45,59.5,59.43,59.47,30856.0,56.8276,56.8754,56.8085,56.8467,30856.0
2024-02-01 14:05:00,59.48,59.48,59.37,59.41,81478.0,56.8563,56.8563,56.7511,56.7893,81478.0
2024-02-01 14:10:00,59.41,59.42,59.35,59.37,60278.0,56.7893,56.7989,56.732,56.7511,60278.0
2024-02-01 14:15:00,59.36,59.36,59.29,59.32,65021.0,56.7415,56.7415,56.6746,56.7033,65021.0
2024-02-01 14:20:00,59.32,59.38,59.31,59.34,45889.0,56.7033,56.7607,56.6938,56.7224,45889.0
2024-02-01 14:25:00,59.34,59.34,59.26,59.27,69020.0,56.7224,56.7224,56.646,56.6555,69020.0
2024-02-01 14:30:00,59.27,59.28,59.21,59.23,48010.0,56.6555,56.6651,56.5982,56.6173,48010.0
2024-02-01 14:35:00,59.24,59.3,59.24,59.3,46706.0,56.6268,56.6842,56.6268,56.6842,46706.0
2024-02-01 14:40:00,59.3,59.41,59.27,59.4,61863.0,56.6842,56.7893,56.6555,56.7798,61863.0
2024-02-01 14:45:00,59.39,59.42,59.32,59.35,75378.0,56.7702,56.7989,56.7033,56.732,75378.0
2024-02-01 14:50:00,59.35,59.38,59.26,59.29,110619.0,56.732,56.7607,56.646,56.6746,110619.0
2024-02-01 14:55:00,59.29,59.37,59.27,59.37,48838.0,56.6746,56.7511,56.6555,56.7511,48838.0
2024-02-01 15:00:00,59.37,59.38,59.29,59.34,71826.0,56.7511,56.7607,56.6746,56.7224,71826.0
2024-02-01 15:05:00,59.34,59.4,59.32,59.38,57790.0,56.7224,56.7798,56.7033,56.7607,57790.0
2024-02-01 15:10:00,59.38,59.38,59.3,59.37,112282.0,56.7607,56.7607,56.6842,56.7511,112282.0
2024-02-01 15:15:00,59.37,59.46,59.35,59.44,71490.0,56.7511,56.8371,56.732,56.818,71490.0
2024-02-01 15:20:00,59.43,59.45,59.39,59.43,68157.0,56.8085,56.8276,56.7702,56.8085,68157.0
2024-02-01 15:25:00,59.4,59.5,59.4,59.49,94789.0,56.7798,56.8754,56.7798,56.8658,94789.0
2024-02-01 15:30:00,59.49,59.53,59.42,59.46,80559.0,56.8658,56.904,56.7989,56.8371,80559.0
2024-02-01 15:35:00,59.47,59.52,59.44,59.51,103036.0,56.8467,56.8945,56.818,56.8849,103036.0
2024-02-01 15:40:00,59.51,59.61,59.51,59.56,138002.0,56.8849,56.9805,56.8849,56.9327,138002.0
2024-02-01 15:45:00,59.55,59.68,59.52,59.68,213476.0,56.9232,57.0474,56.8945,57.0474,213476.0
2024-02-01 15:50:00,59.68,59.79,59.64,59.75,339319.0,57.0474,57.1526,57.0092,57.1143,339319.0
2024-02-01 15:55:00,59.76,59.83,59.7,59.75,560398.0,57.1239,57.1908,57.0665,57.1143,560398.0
2024-02-02 09:30:00,58.89,59.03,58.69,58.73,329230.0,56.2923,56.4261,56.1011,56.1393,329230.0
2024-02-02 09:35:00,58.72,58.8,58.09,58.1,137142.0,56.1298,56.2062,55.5276,55.5371,137142.0
2024-02-02 09:40:00,58.1,58.27,58.02,58.12,237266.0,55.5371,55.6996,55.4607,55.5562,237266.0
2024-02-02 09:45:00,58.11,58.35,57.98,58.27,263646.0,55.5467,55.7761,55.4224,55.6996,263646.0
2024-02-02 09:50:00,58.28,58.34,58.14,58.3,104682.0,55.7092,55.7665,55.5754,55.7283,104682.0
2024-02-02 09:55:00,58.31,58.39,58.19,58.33,169954.0,55.7379,55.8143,55.6232,55.757,169954.0
2024-02-02 10:00:00,58.33,58.37,58.08,58.15,87140.0,55.757,55.7952,55.518,55.5849,87140.0
2024-02-02 10:05:00,58.17,58.3,58.07,58.3,122267.0,55.604,55.7283,55.5084,55.7283,122267.0
2024-02-02 10:10:00,58.29,58.3,58.11,58.23,134212.0,55.7187,55.7283,55.5467,55.6614,134212.0
2024-02-02 10:15:00,58.21,58.33,58.2,58.24,41817.0,55.6423,55.757,55.6327,55.6709,41817.0
2024-02-02 10:20:00,58.24,58.32,58.17,58.3,179543.0,55.6709,55.7474,55.604,55.7283,179543.0
2024-02-02 10:25:00,58.31,58.45,58.31,58.4,75010.0,55.7379,55.8717,55.7379,55.8239,75010.0
2024-02-02 10:30:00,58.4,58.44,58.25,58.25,65052.0,55.8239,55.8621,55.6805,55.6805,65052.0
2024-02-02 10:35:00,58.26,58.36,58.18,58.33,112203.0,55.6901,55.7857,55.6136,55.757,112203.0
2024-02-02 10:40:00,58.34,58.55,58.31,58.51,91486.0,55.7665,55.9673,55.7379,55.929,91486.0
2024-02-02 10:45:00,58.5,58.57,58.35,58.39,113655.0,55.9195,55.9864,55.7761,55.8143,113655.0
2024-02-02 10:50:00,58.39,58.48,58.32,58.38,114334.0,55.8143,55.9004,55.7474,55.8048,114334.0
2024-02-02 10:55:00,58.39,58.6,58.32,58.49,60391.0,55.8143,56.0151,55.7474,55.9099,60391.0
2024-02-02 11:00:00,58.49,58.61,58.46,58.49,47775.0,55.9099,56.0246,55.8812,55.9099,47775.0
2024-02-02 11:05:00,58.49,58.53,58.41,58.53,90093.0,55.9099,55.9482,55.8335,55.9482,90093.0
2024-02-02 11:10:00,58.52,58.59,58.49,58.58,52988.0,55.9386,56.0055,55.9099,55.996,52988.0
2024-02-02 11:15:00,58.56,58.62,58.53,58.54,59102.0,55.9768,56.0342,55.9482,55.9577,59102.0
2024-02-02 11:20:00,58.53,58.58,58.45,58.48,52113.0,55.9482,55.996,55.8717,55.9004,52113.0
2024-02-02 11:25:00,58.49,58.69,58.45,58.69,67175.0,55.9099,56.1011,55.8717,56.1011,67175.0
2024-02-02 11:30:00,58.71,58.78,58.63,58.78,64041.0,56.1202,56.1871,56.0437,56.1871,64041.0
2024-02-02 11:35:00,58.79,58.97,58.74,58.92,129449.0,56.1967,56.3687,56.1489,56.321,129449.0
2024-02-02 11:40:00,58.94,58.97,58.78,58.78,117455.0,56.3401,56.3687,56.1871,56.1871,117455.0
2024-02-02 11:45:00,58.77,58.8,58.63,58.69,82038.0,56.1776,56.2062,56.0437,56.1011,82038.0
2024-02-02 11:50:00,58.68,58.7,58.57,58.62,73518.0,56.0915,56.1107,55.9864,56.0342,73518.0
2024-02-02 11:55:00,58.62,58.64,58.41,58.48,79555.0,56.0342,56.0533,55.8335,55.9004,79555.0
2024-02-02 12:00:00,58.48,58.53,58.37,58.41,78316.0,55.9004,55.9482,55.7952,55.8335,78316.0
2024-02-02 12:05:00,58.42,58.46,58.32,58.35,122962.0,55.843,55.8812,55.7474,55.7761,122962.0
2024-02-02 12:10:00,58.34,58.39,58.2,58.22,59120.0,55.7665,55.8143,55.6327,55.6518,59120.0
2024-02-02 12:15:00,58.22,58.25,58.13,58.19,77537.0,55.6518,55.6805,55.5658,55.6232,77537.0
2024-02-02 12:20:00,58.19,58.24,58.12,58.18,96359.0,55.6232,55.6709,55.5562,55.6136,96359.0
2024-02-02 12:25:00,58.19,58.32,58.15,58.3,70196.0,55.6232,55.7474,55.5849,55.7283,70196.0
2024-02-02 12:30:00,58.3,58.31,58.2,58.21,66088.0,55.7283,55.7379,55.6327,55.6423,66088.0
2024-02-02 12:35:00,58.21,58.32,58.2,58.32,50809.0,55.6423,55.7474,55.6327,55.7474,50809.0
2024-02-02 12:40:00,58.32,58.34,58.09,58.11,92883.0,55.7474,55.7665,55.5276,55.5467,92883.0
2024-02-02 12:45:00,58.12,58.25,58.08,58.21,81682.0,55.5562,55.6805,55.518,55.6423,81682.0
2024-02-02 12:50:00,58.21,58.23,58.12,58.23,48144.0,55.6423,55.6614,55.5562,55.6614,48144.0
2024-02-02 12:55:00,58.22,58.28,58.19,58.27,40684.0,55.6518,55.7092,55.6232,55.6996,40684.0
2024-02-02 13:00:00,58.27,58.4,58.27,58.35,68629.0,55.6996,55.8239,55.6996,55.7761,68629.0
2024-02-02 13:05:00,58.36,58.47,58.31,58.38,72330.0,55.7857,55.8908,55.7379,55.8048,72330.0
2024-02-02 13:10:00,58.41,58.49,58.37,58.48,46258.0,55.8335,55.9099,55.7952,55.9004,46258.0
2024-02-02 13:15:00,58.49,58.59,58.48,58.56,53356.0,55.9099,56.0055,55.9004,55.9768,53356.0
2024-02-02 13:20:00,58.56,58.62,58.25,58.55,1338088.0,55.9768,56.0342,55.6805,55.9673,1338088.0
2024-02-02 13:25:00,58.55,58.56,58.4,58.49,98631.0,55.9673,55.9768,55.8239,55.9099,98631.0
2024-02-02 13:30:00,58.49,58.6,58.45,58.59,235132.0,55.9099,56.0151,55.8717,56.0055,235132.0
2024-02-02 13:35:00,58.58,58.64,58.51,58.6,41883.0,55.996,56.0533,55.929,56.0151,41883.0
2024-02-02 13:40:00,58.6,58.64,58.56,58.63,47004.0,56.0151,56.0533,55.9768,56.0437,47004.0
2024-02-02 13:45:00,58.65,58.7,58.6,58.64,47648.0,56.0629,56.1107,56.0151,56.0533,47648.0
2024-02-02 13:50:00,58.65,58.67,58.59,58.66,81073.0,56.0629,56.082,56.0055,56.0724,81073.0
2024-02-02 13:55:00,58.65,58.73,58.63,58.68,40046.0,56.0629,56.1393,56.0437,56.0915,40046.0
2024-02-02 14:00:00,58.68,58.82,58.67,58.78,39242.0,56.0915,56.2254,56.082,56.1871,39242.0
2024-02-02 14:05:00,58.77,58.92,58.73,58.85,166236.0,56.1776,56.321,56.1393,56.254,166236.0
2024-02-02 14:10:00,58.85,58.99,58.83,58.97,128501.0,56.254,56.3879,56.2349,56.3687,128501.0
2024-02-02 14:15:00,58.98,58.99,58.89,58.96,220192.0,56.3783,56.3879,56.2923,56.3592,220192.0
2024-02-02 14:20:00,58.96,58.97,58.86,58.96,114441.0,56.3592,56.3687,56.2636,56.3592,114441.0
2024-02-02 14:25:00,58.95,58.95,58.87,58.93,84198.0,56.3496,56.3496,56.2732,56.3305,84198.0
2024-02-02 14:30:00,58.93,58.97,58.86,58.97,57031.0,56.3305,56.3687,56.2636,56.3687,57031.0
2024-02-02 14:35:00,58.97,58.99,58.89,58.94,52042.0,56.3687,56.3879,56.2923,56.3401,52042.0
2024-02-02 14:40:00,58.94,59.0,58.94,58.98,121665.0,56.3401,56.3974,56.3401,56.3783,121665.0
2024-02-02 14:45:00,58.98,58.98,58.83,58.87,77514.0,56.3783,56.3783,56.2349,56.2732,77514.0
2024-02-02 14:50:00,58.86,58.88,58.8,58.82,104948.0,56.2636,56.2827,56.2062,56.2254,104948.0
2024-02-02 14:55:00,58.82,58.86,58.78,58.85,175350.0,56.2254,56.2636,56.1871,56.254,175350.0
2024-02-02 15:00:00,58.86,58.9,58.78,58.87,255300.0,56.2636,56.3018,56.1871,56.2732,255300.0
2024-02-02 15:05:00,58.87,58.91,58.84,58.9,203882.0,56.2732,56.3114,56.2445,56.3018,203882.0
2024-02-02 15:10:00,58.9,58.97,58.88,58.91,198531.0,56.3018,56.3687,56.2827,56.3114,198531.0
2024-02-02 15:15:00,58.9,59.01,58.88,58.98,266232.0,56.3018,56.407,56.2827,56.3783,266232.0
2024-02-02 15:20:00,58.98,59.01,58.87,58.89,372253.0,56.3783,56.407,56.2732,56.2923,372253.0
2024-02-02 15:25:00,58.9,59.01,58.84,59.01,135779.0,56.3018,56.407,56.2445,56.407,135779.0
2024-02-02 15:30:00,59.01,59.01,58.78,58.83,117007.0,56.407,56.407,56.1871,56.2349,117007.0
2024-02-02 15:35:00,58.82,58.85,58.71,58.71,131926.0,56.2254,56.254,56.1202,56.1202,131926.0
2024-02-02 15:40:00,58.73,58.75,58.56,58.57,147273.0,56.1393,56.1585,55.9768,55.9864,147273.0
2024-02-02 15:45:00,58.56,58.59,58.43,58.48,398597.0,55.9768,56.0055,55.8526,55.9004,398597.0
2024-02-02 15:50:00,58.49,58.53,58.23,58.36,335471.0,55.9099,55.9482,55.6614,55.7857,335471.0
2024-02-02 15:55:00,58.36,58.41,58.13,58.14,738447.0,55.7857,55.8335,55.5658,55.5754,738447.0
2024-02-05 09:30:00,57.37,57.43,57.01,57.12,289692.0,54.8393,54.8967,54.4952,54.6004,289692.0
2024-02-05 09:35:00,57.1,57.14,56.78,56.97,123802.0,54.5812,54.6195,54.2754,54.457,123802.0
2024-02-05 09:40:00,56.97,56.98,56.77,56.8,191339.0,54.457,54.4665,54.2658,54.2945,191339.0
2024-02-05 09:45:00,56.8,57.1,56.77,57.1,82039.0,54.2945,54.5812,54.2658,54.5812,82039.0
2024-02-05 09:50:00,57.1,57.16,57.03,57.14,48533.0,54.5812,54.6386,54.5143,54.6195,48533.0
2024-02-05 09:55:00,57.13,57.24,57.09,57.22,44841.0,54.6099,54.7151,54.5717,54.6959,44841.0
2024-02-05 10:00:00,57.21,57.27,57.12,57.17,193684.0,54.6864,54.7437,54.6004,54.6481,193684.0
2024-02-05 10:05:00,57.17,57.21,56.83,56.97,170589.0,54.6481,54.6864,54.3231,54.457,170589.0
2024-02-05 10:10:00,56.97,57.1,56.86,56.95,136646.0,54.457,54.5812,54.3518,54.4379,136646.0
2024-02-05 10:15:00,56.94,56.98,56.69,56.7,133569.0,54.4283,54.4665,54.1893,54.1989,133569.0
2024-02-05 10:20:00,56.71,56.9,56.7,56.8,122570.0,54.2084,54.3901,54.1989,54.2945,122570.0
2024-02-05 10:25:00,56.8,56.9,56.76,56.82,201151.0,54.2945,54.3901,54.2562,54.3136,201151.0
2024-02-05 10:30:00,56.82,56.86,56.76,56.8,114513.0,54.3136,54.3518,54.2562,54.2945,114513.0
2024-02-05 10:35:00,56.8,56.86,56.72,56.79,189579.0,54.2945,54.3518,54.218,54.2849,189579.0
2024-02-05 10:40:00,56.8,56.9,56.75,56.9,118320.0,54.2945,54.3901,54.2467,54.3901,118320.0
2024-02-05 10:45:00,56.88,56.89,56.82,56.82,59563.0,54.3709,54.3805,54.3136,54.3136,59563.0
2024-02-05 10:50:00,56.82,56.89,56.78,56.83,66369.0,54.3136,54.3805,54.2754,54.3231,66369.0
2024-02-05 10:55:00,56.82,56.89,56.78,56.87,91347.0,54.3136,54.3805,54.2754,54.3614,91347.0
2024-02-05 11:00:00,56.87,56.91,56.84,56.87,100445.0,54.3614,54.3996,54.3327,54.3614,100445.0
2024-02-05 11:05:00,56.88,56.96,56.86,56.92,45569.0,54.3709,54.4474,54.3518,54.4092,45569.0
2024-02-05 11:10:00,56.91,57.03,56.9,56.97,143260.0,54.3996,54.5143,54.3901,54.457,143260.0
2024-02-05 11:15:00,56.96,56.96,56.84,56.94,61340.0,54.4474,54.4474,54.3327,54.4283,61340.0
2024-02-05 11:20:00,56.94,56.97,56.89,56.94,164929.0,54.4283,54.457,54.3805,54.4283,164929.0
2024-02-05 11:25:00,56.95,57.02,56.92,56.95,46634.0,54.4379,54.5048,54.4092,54.4379,46634.0
2024-02-05 11:30:00,56.95,57.02,56.89,56.91,116165.0,54.4379,54.5048,54.3805,54.3996,116165.0
2024-02-05 11:35:00,56.91,57.01,56.85,57.0,135004.0,54.3996,54.4952,54.3423,54.4856,135004.0
2024-02-05 11:40:00,57.0,57.07,56.99,57.03,72500.0,54.4856,54.5526,54.4761,54.5143,72500.0
2024-02-05 11:45:00,57.03,57.1,56.99,57.07,96387.0,54.5143,54.5812,54.4761,54.5526,96387.0
2024-02-05 11:50:00,57.07,57.15,57.05,57.14,70631.0,54.5526,54.629,54.5334,54.6195,70631.0
2024-02-05 11:55:00,57.13,57.17,57.01,57.02,88591.0,54.6099,54.6481,54.4952,54.5048,88591.0
2024-02-05 12:00:00,57.02,57.07,56.99,57.02,53559.0,54.5048,54.5526,54.4761,54.5048,53559.0
2024-02-05 12:05:00,57.01,57.07,56.97,57.04,89436.0,54.4952,54.5526,54.457,54.5239,89436.0
2024-02-05 12:10:00,57.04,57.09,57.0,57.03,50791.0,54.5239,54.5717,54.4856,54.5143,50791.0
2024-02-05 12:15:00,57.01,57.05,56.97,57.01,47476.0,54.4952,54.5334,54.457,54.4952,47476.0
2024-02-05 12:20:00,57.02,57.02,56.93,57.0,85632.0,54.5048,54.5048,54.4187,54.4856,85632.0
2024-02-05 12:25:00,57.0,57.03,56.94,57.0,83765.0,54.4856,54.5143,54.4283,54.4856,83765.0
2024-02-05 12:30:00,57.01,57.03,56.96,56.97,96768.0,54.4952,54.5143,54.4474,54.457,96768.0
2024-02-05 12:35:00,56.97,56.98,56.88,56.89,56944.0,54.457,54.4665,54.3709,54.3805,56944.0
2024-02-05 12:40:00,56.89,56.91,56.83,56.84,55190.0,54.3805,54.3996,54.3231,54.3327,55190.0
2024-02-05 12:45:00,56.85,56.85,56.78,56.8,60581.0,54.3423,54.3423,54.2754,54.2945,60581.0
2024-02-05 12:50:00,56.8,56.9,56.77,56.88,85157.0,54.2945,54.3901,54.2658,54.3709,85157.0
2024-02-05 12:55:00,56.88,56.98,56.86,56.94,118372.0,54.3709,54.4665,54.3518,54.4283,118372.0
2024-02-05 13:00:00,56.93,56.95,56.84,56.86,249777.0,54.4187,54.4379,54.3327,54.3518,249777.0
2024-02-05 13:05:00,56.86,56.93,56.85,56.9,111587.0,54.3518,54.4187,54.3423,54.3901,111587.0
2024-02-05 13:10:00,56.9,56.95,56.89,56.92,126540.0,54.3901,54.4379,54.3805,54.4092,126540.0
2024-02-05 13:15:00,56.91,56.92,56.86,56.9,129305.0,54.3996,54.4092,54.3518,54.3901,129305.0
2024-02-05 13:20:00,56.89,56.91,56.81,56.81,107751.0,54.3805,54.3996,54.304,54.304,107751.0
2024-02-05 13:25:00,56.82,56.83,56.62,56.63,138886.0,54.3136,54.3231,54.1224,54.132,138886.0
2024-02-05 13:30:00,56.64,56.71,56.61,56.69,67416.0,54.1415,54.2084,54.1129,54.1893,67416.0
2024-02-05 13:35:00,56.68,56.72,56.65,56.71,48247.0,54.1798,54.218,54.1511,54.2084,48247.0
2024-02-05 13:40:00,56.71,56.71,56.63,56.64,49979.0,54.2084,54.2084,54.132,54.1415,49979.0
2024-02-05 13:45:00,56.65,56.71,56.62,56.63,47535.0,54.1511,54.2084,54.1224,54.132,47535.0
2024-02-05 13:50:00,56.63,56.69,56.58,56.63,66803.0,54.132,54.1893,54.0842,54.132,66803.0
2024-02-05 13:55:00,56.63,56.69,56.59,56.65,92247.0,54.132,54.1893,54.0937,54.1511,92247.0
2024-02-05 14:00:00,56.65,56.67,56.6,56.61,63485.0,54.1511,54.1702,54.1033,54.1129,63485.0
2024-02-05 14:05:00,56.61,56.63,56.47,56.54,164980.0,54.1129,54.132,53.979,54.0459,164980.0
2024-02-05 14:10:00,56.52,56.54,56.39,56.4,123520.0,54.0268,54.0459,53.9026,53.9121,123520.0
2024-02-05 14:15:00,56.4,56.55,56.39,56.52,77965.0,53.9121,54.0555,53.9026,54.0268,77965.0
2024-02-05 14:20:00,56.53,56.53,56.43,56.48,134428.0,54.0364,54.0364,53.9408,53.9886,134428.0
2024-02-05 14:25:00,56.48,56.5,56.45,56.48,97345.0,53.9886,54.0077,53.9599,53.9886,97345.0
2024-02-05 14:30:00,56.48,56.63,56.46,56.61,96849.0,53.9886,54.132,53.9695,54.1129,96849.0
2024-02-05 14:35:00,56.6,56.6,56.5,56.51,92067.0,54.1033,54.1033,54.0077,54.0173,92067.0
2024-02-05 14:40:00,56.51,56.54,56.47,56.5,100883.0,54.0173,54.0459,53.979,54.0077,100883.0
2024-02-05 14:45:00,56.51,56.66,56.5,56.59,113200.0,54.0173,54.1606,54.0077,54.0937,113200.0
2024-02-05 14:50:00,56.58,56.59,56.49,56.54,105990.0,54.0842,54.0937,53.9981,54.0459,105990.0
2024-02-05 14:55:00,56.54,56.55,56.44,56.51,92042.0,54.0459,54.0555,53.9504,54.0173,92042.0
2024-02-05 15:00:00,56.5,56.55,56.45,56.46,109049.0,54.0077,54.0555,53.9599,53.9695,109049.0
2024-02-05 15:05:00,56.46,56.47,56.38,56.46,123733.0,53.9695,53.979,53.893,53.9695,123733.0
2024-02-05 15:10:00,56.46,56.51,56.43,56.44,105058.0,53.9695,54.0173,53.9408,53.9504,105058.0
2024-02-05 15:15:00,56.44,56.55,56.43,56.52,129333.0,53.9504,54.0555,53.9408,54.0268,129333.0
2024-02-05 15:20:00,56.51,56.68,56.49,56.68,102344.0,54.0173,54.1798,53.9981,54.1798,102344.0
2024-02-05 15:25:00,56.68,56.74,56.66,56.68,101831.0,54.1798,54.2371,54.1606,54.1798,101831.0
2024-02-05 15:30:00,56.68,56.81,56.64,56.81,130819.0,54.1798,54.304,54.1415,54.304,130819.0
2024-02-05 15:35:00,56.8,56.81,56.63,56.65,135091.0,54.2945,54.304,54.132,54.1511,135091.0
2024-02-05 15:40:00,56.66,56.66,56.25,56.26,215575.0,54.1606,54.1606,53.7687,53.7783,215575.0
2024-02-05 15:45:00,56.26,56.33,56.03,56.05,268169.0,53.7783,53.8452,53.5584,53.5776,268169.0
2024-02-05 15:50:00,56.05,56.22,56.01,56.05,436367.0,53.5776,53.7401,53.5393,53.5776,436367.0
2024-02-05 15:55:00,56.05,56.13,55.88,55.95,1161882.0,53.5776,53.654,53.4151,53.482,1161882.0
2024-02-06 09:30:00,56.0,56.0,55.51,55.65,286321.0,53.5298,53.5298,53.0614,53.1952,286321.0
2024-02-06 09:35:00,55.64,55.91,55.6,55.87,121602.0,53.1856,53.4437,53.1474,53.4055,121602.0
2024-02-06 09:40:00,55.88,56.08,55.88,55.98,178570.0,53.4151,53.6062,53.4151,53.5106,178570.0
2024-02-06 09:45:00,55.98,56.09,55.93,56.03,93282.0,53.5106,53.6158,53.4628,53.5584,93282.0
2024-02-06 09:50:00,56.02,56.04,55.9,55.93,125456.0,53.5489,53.568,53.4342,53.4628,125456.0
2024-02-06 09:55:00,55.94,56.01,55.82,55.88,273717.0,53.4724,53.5393,53.3577,53.4151,273717.0
2024-02-06 10:00:00,55.88,56.07,55.8,56.07,121812.0,53.4151,53.5967,53.3386,53.5967,121812.0
2024-02-06 10:05:00,56.06,56.21,56.06,56.2,89179.0,53.5871,53.7305,53.5871,53.7209,89179.0
2024-02-06 10:10:00,56.19,56.21,55.86,55.9,68058.0,53.7114,53.7305,53.3959,53.4342,68058.0
2024-02-06 10:15:00,55.91,55.95,55.84,55.94,56605.0,53.4437,53.482,53.3768,53.4724,56605.0
2024-02-06 10:20:00,55.94,55.99,55.88,55.93,216220.0,53.4724,53.5202,53.4151,53.4628,216220.0
2024-02-06 10:25:00,55.96,56.08,55.95,56.0,71237.0,53.4915,53.6062,53.482,53.5298,71237.0
2024-02-06 10:30:00,56.0,56.07,55.99,56.02,55049.0,53.5298,53.5967,53.5202,53.5489,55049.0
2024-02-06 10:35:00,56.02,56.16,56.02,56.07,50983.0,53.5489,53.6827,53.5489,53.5967,50983.0
2024-02-06 10:40:00,56.05,56.14,56.05,56.12,59270.0,53.5776,53.6636,53.5776,53.6445,59270.0
2024-02-06 10:45:00,56.12,56.24,56.11,56.2,82490.0,53.6445,53.7592,53.6349,53.7209,82490.0
2024-02-06 10:50:00,56.21,56.24,56.15,56.2,60046.0,53.7305,53.7592,53.6731,53.7209,60046.0
2024-02-06 10:55:00,56.19,56.2,56.02,56.03,114285.0,53.7114,53.7209,53.5489,53.5584,114285.0
2024-02-06 11:00:00,56.04,56.04,55.84,55.93,70096.0,53.568,53.568,53.3768,53.4628,70096.0
2024-02-06 11:05:00,55.93,56.03,55.92,55.97,54486.0,53.4628,53.5584,53.4533,53.5011,54486.0
2024-02-06 11:10:00,55.97,56.07,55.97,56.04,76010.0,53.5011,53.5967,53.5011,53.568,76010.0
2024-02-06 11:15:00,56.05,56.12,56.04,56.12,51816.0,53.5776,53.6445,53.568,53.6445,51816.0
2024-02-06 11:20:00,56.12,56.17,56.09,56.16,39938.0,53.6445,53.6923,53.6158,53.6827,39938.0
2024-02-06 11:25:00,56.17,56.19,56.03,56.1,58081.0,53.6923,53.7114,53.5584,53.6253,58081.0
2024-02-06 11:30:00,56.08,56.14,56.04,56.05,59386.0,53.6062,53.6636,53.568,53.5776,59386.0
2024-02-06 11:35:00,56.04,56.1,55.98,55.98,103747.0,53.568,53.6253,53.5106,53.5106,103747.0
2024-02-06 11:40:00,55.98,56.09,55.95,56.06,58483.0,53.5106,53.6158,53.482,53.5871,58483.0
2024-02-06 11:45:00,56.07,56.12,56.02,56.12,42955.0,53.5967,53.6445,53.5489,53.6445,42955.0
2024-02-06 11:50:00,56.12,56.15,56.07,56.13,38142.0,53.6445,53.6731,53.5967,53.654,38142.0
2024-02-06 11:55:00,56.13,56.18,56.1,56.15,40218.0,53.654,53.7018,53.6253,53.6731,40218.0
2024-02-06 12:00:00,56.15,56.27,56.15,56.21,86186.0,53.6731,53.7878,53.6731,53.7305,86186.0
2024-02-06 12:05:00,56.21,56.29,56.19,56.27,55990.0,53.7305,53.807,53.7114,53.7878,55990.0
2024-02-06 12:10:00,56.26,56.28,56.17,56.26,53888.0,53.7783,53.7974,53.6923,53.7783,53888.0
2024-02-06 12:15:00,56.26,56.28,56.19,56.22,58396.0,53.7783,53.7974,53.7114,53.7401,58396.0
2024-02-06 12:20:00,56.22,56.26,56.18,56.24,64605.0,53.7401,53.7783,53.7018,53.7592,64605.0
2024-02-06 12:25:00,56.25,56.28,56.2,56.21,62317.0,53.7687,53.7974,53.7209,53.7305,62317.0
2024-02-06 12:30:00,56.21,56.27,56.19,56.23,50879.0,53.7305,53.7878,53.7114,53.7496,50879.0
2024-02-06 12:35:00,56.22,56.22,56.07,56.08,50784.0,53.7401,53.7401,53.5967,53.6062,50784.0
2024-02-06 12:40:00,56.08,56.19,56.07,56.18,67252.0,53.6062,53.7114,53.5967,53.7018,67252.0
2024-02-06 12:45:00,56.18,56.23,56.1,56.14,47354.0,53.7018,53.7496,53.6253,53.6636,47354.0
2024-02-06 12:50:00,56.13,56.23,56.12,56.23,67851.0,53.654,53.7496,53.6445,53.7496,67851.0
2024-02-06 12:55:00,56.23,56.29,56.21,56.22,79209.0,53.7496,53.807,53.7305,53.7401,79209.0
2024-02-06 13:00:00,56.23,56.32,56.21,56.28,58915.0,53.7496,53.8356,53.7305,53.7974,58915.0
2024-02-06 13:05:00,56.29,56.36,56.25,56.26,46513.0,53.807,53.8739,53.7687,53.7783,46513.0
2024-02-06 13:10:00,56.26,56.28,56.18,56.19,41526.0,53.7783,53.7974,53.7018,53.7114,41526.0
2024-02-06 13:15:00,56.19,56.24,56.15,56.18,58354.0,53.7114,53.7592,53.6731,53.7018,58354.0
2024-02-06 13:20:00,56.18,56.21,56.11,56.18,60751.0,53.7018,53.7305,53.6349,53.7018,60751.0
2024-02-06 13:25:00,56.18,56.22,56.15,56.19,41491.0,53.7018,53.7401,53.6731,53.7114,41491.0
2024-02-06 13:30:00,56.19,56.22,56.17,56.19,51822.0,53.7114,53.7401,53.6923,53.7114,51822.0
2024-02-06 13:35:00,56.19,56.24,56.16,56.2,99623.0,53.7114,53.7592,53.6827,53.7209,99623.0
2024-02-06 13:40:00,56.2,56.22,56.16,56.16,50720.0,53.7209,53.7401,53.6827,53.6827,50720.0
2024-02-06 13:45:00,56.16,56.26,56.14,56.26,58710.0,53.6827,53.7783,53.6636,53.7783,58710.0
2024-02-06 13:50:00,56.25,56.27,56.18,56.25,56303.0,53.7687,53.7878,53.7018,53.7687,56303.0
2024-02-06 13:55:00,56.25,56.25,56.18,56.23,56176.0,53.7687,53.7687,53.7018,53.7496,56176.0
2024-02-06 14:00:00,56.23,56.26,56.17,56.19,79149.0,53.7496,53.7783,53.6923,53.7114,79149.0
2024-02-06 14:05:00,56.19,56.23,56.14,56.17,56063.0,53.7114,53.7496,53.6636,53.6923,56063.0
2024-02-06 14:10:00,56.16,56.21,56.14,56.16,51245.0,53.6827,53.7305,53.6636,53.6827,51245.0
2024-02-06 14:15:00,56.15,56.27,56.13,56.23,118956.0,53.6731,53.7878,53.654,53.7496,118956.0
2024-02-06 14:20:00,56.23,56.3,56.21,56.26,48411.0,53.7496,53.8165,53.7305,53.7783,48411.0
2024-02-06 14:25:00,56.26,56.36,56.22,56.33,65941.0,53.7783,53.8739,53.7401,53.8452,65941.0
2024-02-06 14:30:00,56.32,56.32,56.26,56.28,59926.0,53.8356,53.8356,53.7783,53.7974,59926.0
2024-02-06 14:35:00,56.28,56.3,56.22,56.25,53993.0,53.7974,53.8165,53.7401,53.7687,53993.0
2024-02-06 14:40:00,56.25,56.31,56.21,56.26,93590.0,53.7687,53.8261,53.7305,53.7783,93590.0
2024-02-06 14:45:00,56.25,56.42,56.25,56.4,67407.0,53.7687,53.9312,53.7687,53.9121,67407.0
2024-02-06 14:50:00,56.4,56.45,56.39,56.43,65094.0,53.9121,53.9599,53.9026,53.9408,65094.0
2024-02-06 14:55:00,56.44,56.49,56.41,56.43,60776.0,53.9504,53.9981,53.9217,53.9408,60776.0
2024-02-06 15:00:00,56.43,56.49,56.42,56.45,81073.0,53.9408,53.9981,53.9312,53.9599,81073.0
2024-02-06 15:05:00,56.45,56.58,56.44,56.54,91988.0,53.9599,54.0842,53.9504,54.0459,91988.0
2024-02-06 15:10:00,56.55,56.58,56.51,56.52,82333.0,54.0555,54.0842,54.0173,54.0268,82333.0
2024-02-06 15:15:00,56.53,56.53,56.46,56.47,81795.0,54.0364,54.0364,53.9695,53.979,81795.0
2024-02-06 15:20:00,56.47,56.47,56.38,56.4,121150.0,53.979,53.979,53.893,53.9121,121150.0
2024-02-06 15:25:00,56.4,56.5,56.38,56.5,92877.0,53.9121,54.0077,53.893,54.0077,92877.0
2024-02-06 15:30:00,56.5,56.51,56.35,56.41,168359.0,54.0077,54.0173,53.8643,53.9217,168359.0
2024-02-06 15:35:00,56.41,56.46,56.39,56.45,102033.0,53.9217,53.9695,53.9026,53.9599,102033.0
2024-02-06 15:40:00,56.44,56.48,56.41,56.42,139679.0,53.9504,53.9886,53.9217,53.9312,139679.0
2024-02-06 15:45:00,56.42,56.45,56.37,56.41,230514.0,53.9312,53.9599,53.8834,53.9217,230514.0
2024-02-06 15:50:00,56.41,56.47,56.28,56.3,332201.0,53.9217,53.979,53.7974,53.8165,332201.0
2024-02-06 15:55:00,56.3,56.32,56.18,56.23,849566.0,53.8165,53.8356,53.7018,53.7496,849566.0
2024-02-07 09:30:00,56.32,56.58,56.15,56.17,202597.0,53.8356,54.0842,53.6731,53.6923,202597.0
2024-02-07 09:35:00,56.16,56.28,56.13,56.27,63774.0,53.6827,53.7974,53.654,53.7878,63774.0
2024-02-07 09:40:00,56.27,56.27,55.83,55.87,96700.0,53.7878,53.7878,53.3673,53.4055,96700.0
2024-02-07 09:45:00,55.88,55.99,55.82,55.93,67570.0,53.4151,53.5202,53.3577,53.4628,67570.0
2024-02-07 09:50:00,55.94,55.98,55.81,55.85,56292.0,53.4724,53.5106,53.3481,53.3864,56292.0
2024-02-07 09:55:00,55.85,55.96,55.74,55.8,88304.0,53.3864,53.4915,53.2812,53.3386,88304.0
2024-02-07 10:00:00,55.79,55.82,55.74,55.76,66865.0,53.329,53.3577,53.2812,53.3003,66865.0
2024-02-07 10:05:00,55.76,55.77,55.67,55.72,91244.0,53.3003,53.3099,53.2143,53.2621,91244.0
2024-02-07 10:10:00,55.73,55.74,55.66,55.7,73916.0,53.2717,53.2812,53.2048,53.243,73916.0
2024-02-07 10:15:00,55.69,55.77,55.63,55.73,85013.0,53.2334,53.3099,53.1761,53.2717,85013.0
2024-02-07 10:20:00,55.72,55.8,55.71,55.79,34998.0,53.2621,53.3386,53.2526,53.329,34998.0
2024-02-07 10:25:00,55.79,55.96,55.76,55.94,57104.0,53.329,53.4915,53.3003,53.4724,57104.0
2024-02-07 10:30:00,55.95,56.01,55.8,55.87,58271.0,53.482,53.5393,53.3386,53.4055,58271.0
2024-02-07 10:35:00,55.86,55.87,55.78,55.85,81777.0,53.3959,53.4055,53.3195,53.3864,81777.0
2024-02-07 10:40:00,55.86,55.9,55.81,55.89,76230.0,53.3959,53.4342,53.3481,53.4246,76230.0
2024-02-07 10:45:00,55.89,55.96,55.81,55.86,69881.0,53.4246,53.4915,53.3481,53.3959,69881.0
2024-02-07 10:50:00,55.87,55.92,55.82,55.91,37985.0,53.4055,53.4533,53.3577,53.4437,37985.0
2024-02-07 10:55:00,55.9,55.91,55.77,55.9,78030.0,53.4342,53.4437,53.3099,53.4342,78030.0
2024-02-07 11:00:00,55.9,55.97,55.9,55.95,55132.0,53.4342,53.5011,53.4342,53.482,55132.0
2024-02-07 11:05:00,55.95,56.1,55.94,56.06,54775.0,53.482,53.6253,53.4724,53.5871,54775.0
2024-02-07 11:10:00,56.05,56.05,55.96,56.02,50343.0,53.5776,53.5776,53.4915,53.5489,50343.0
2024-02-07 11:15:00,56.03,56.11,55.95,56.11,59805.0,53.5584,53.6349,53.482,53.6349,59805.0
2024-02-07 11:20:00,56.11,56.11,55.98,56.02,40899.0,53.6349,53.6349,53.5106,53.5489,40899.0
2024-02-07 11:25:00,56.03,56.17,56.02,56.09,57021.0,53.5584,53.6923,53.5489,53.6158,57021.0
2024-02-07 11:30:00,56.09,56.14,56.07,56.08,31590.0,53.6158,53.6636,53.5967,53.6062,31590.0
2024-02-07 11:35:00,56.07,56.08,56.01,56.05,35691.0,53.5967,53.6062,53.5393,53.5776,35691.0
2024-02-07 11:40:00,56.05,56.08,56.0,56.05,33368.0,53.5776,53.6062,53.5298,53.5776,33368.0
2024-02-07 11:45:00,56.05,56.13,56.03,56.07,52523.0,53.5776,53.654,53.5584,53.5967,52523.0
2024-02-07 11:50:00,56.07,56.1,56.02,56.06,56929.0,53.5967,53.6253,53.5489,53.5871,56929.0
2024-02-07 11:55:00,56.06,56.07,56.0,56.06,61057.0,53.5871,53.5967,53.5298,53.5871,61057.0
2024-02-07 12:00:00,56.09,56.09,56.01,56.05,51522.0,53.6158,53.6158,53.5393,53.5776,51522.0
2024-02-07 12:05:00,56.04,56.13,56.04,56.08,33692.0,53.568,53.654,53.568,53.6062,33692.0
2024-02-07 12:10:00,56.08,56.12,56.02,56.1,35198.0,53.6062,53.6445,53.5489,53.6253,35198.0
2024-02-07 12:15:00,56.1,56.17,56.04,56.09,74917.0,53.6253,53.6923,53.568,53.6158,74917.0
2024-02-07 12:20:00,56.1,56.14,56.05,56.11,30390.0,53.6253,53.6636,53.5776,53.6349,30390.0
2024-02-07 12:25:00,56.11,56.11,56.03,56.07,50011.0,53.6349,53.6349,53.5584,53.5967,50011.0
2024-02-07 12:30:00,56.07,56.1,56.02,56.07,43510.0,53.5967,53.6253,53.5489,53.5967,43510.0
2024-02-07 12:35:00,56.06,56.09,56.01,56.04,43513.0,53.5871,53.6158,53.5393,53.568,43513.0
2024-02-07 12:40:00,56.04,56.08,56.01,56.08,42205.0,53.568,53.6062,53.5393,53.6062,42205.0
2024-02-07 12:45:00,56.07,56.1,56.01,56.05,37901.0,53.5967,53.6253,53.5393,53.5776,37901.0
2024-02-07 12:50:00,56.04,56.11,56.01,56.1,47504.0,53.568,53.6349,53.5393,53.6253,47504.0
2024-02-07 12:55:00,56.1,56.12,56.06,56.09,37542.0,53.6253,53.6445,53.5871,53.6158,37542.0
2024-02-07 13:00:00,56.09,56.21,56.06,56.13,48605.0,53.6158,53.7305,53.5871,53.654,48605.0
2024-02-07 13:05:00,56.13,56.21,56.13,56.19,39810.0,53.654,53.7305,53.654,53.7114,39810.0
2024-02-07 13:10:00,56.2,56.3,56.2,56.26,55891.0,53.7209,53.8165,53.7209,53.7783,55891.0
2024-02-07 13:15:00,56.27,56.32,56.22,56.26,42867.0,53.7878,53.8356,53.7401,53.7783,42867.0
2024-02-07 13:20:00,56.26,56.27,56.22,56.23,29651.0,53.7783,53.7878,53.7401,53.7496,29651.0
2024-02-07 13:25:00,56.22,56.28,56.21,56.28,44110.0,53.7401,53.7974,53.7305,53.7974,44110.0
2024-02-07 13:30:00,56.28,56.3,56.23,56.3,60580.0,53.7974,53.8165,53.7496,53.8165,60580.0
2024-02-07 13:35:00,56.3,56.37,56.28,56.37,64919.0,53.8165,53.8834,53.7974,53.8834,64919.0
2024-02-07 13:40:00,56.37,56.39,56.29,56.33,60810.0,53.8834,53.9026,53.807,53.8452,60810.0
2024-02-07 13:45:00,56.32,56.34,56.28,56.31,45422.0,53.8356,53.8548,53.7974,53.8261,45422.0
2024-02-07 13:50:00,56.31,56.37,56.27,56.36,31972.0,53.8261,53.8834,53.7878,53.8739,31972.0
2024-02-07 13:55:00,56.36,56.37,56.32,56.33,46039.0,53.8739,53.8834,53.8356,53.8452,46039.0
2024-02-07 14:00:00,56.32,56.49,56.32,56.48,42926.0,53.8356,53.9981,53.8356,53.9886,42926.0
2024-02-07 14:05:00,56.48,56.56,56.46,56.55,65030.0,53.9886,54.0651,53.9695,54.0555,65030.0
2024-02-07 14:10:00,56.55,56.56,56.49,56.53,59492.0,54.0555,54.0651,53.9981,54.0364,59492.0
2024-02-07 14:15:00,56.53,56.53,56.38,56.4,47226.0,54.0364,54.0364,53.893,53.9121,47226.0
2024-02-07 14:20:00,56.4,56.44,56.38,56.42,51301.0,53.9121,53.9504,53.893,53.9312,51301.0
2024-02-07 14:25:00,56.43,56.48,56.41,56.45,43766.0,53.9408,53.9886,53.9217,53.9599,43766.0
2024-02-07 14:30:00,56.46,56.53,56.45,56.49,56033.0,53.9695,54.0364,53.9599,53.9981,56033.0
2024-02-07 14:35:00,56.5,56.55,56.46,56.5,48783.0,54.0077,54.0555,53.9695,54.0077,48783.0
2024-02-07 14:40:00,56.51,56.62,56.5,56.56,76779.0,54.0173,54.1224,54.0077,54.0651,76779.0
2024-02-07 14:45:00,56.57,56.62,56.55,56.6,65153.0,54.0746,54.1224,54.0555,54.1033,65153.0
2024-02-07 14:50:00,56.59,56.61,56.55,56.59,55228.0,54.0937,54.1129,54.0555,54.0937,55228.0
2024-02-07 14:55:00,56.59,56.66,56.58,56.62,71638.0,54.0937,54.1606,54.0842,54.1224,71638.0
2024-02-07 15:00:00,56.62,56.67,56.59,56.64,72078.0,54.1224,54.1702,54.0937,54.1415,72078.0
2024-02-07 15:05:00,56.64,56.67,56.59,56.62,53489.0,54.1415,54.1702,54.0937,54.1224,53489.0
2024-02-07 15:10:00,56.62,56.64,56.57,56.58,62101.0,54.1224,54.1415,54.0746,54.0842,62101.0
2024-02-07 15:15:00,56.57,56.58,56.51,56.55,83537.0,54.0746,54.0842,54.0173,54.0555,83537.0
2024-02-07 15:20:00,56.55,56.56,56.47,56.54,55108.0,54.0555,54.0651,53.979,54.0459,55108.0
2024-02-07 15:25:00,56.54,56.56,56.48,56.51,63702.0,54.0459,54.0651,53.9886,54.0173,63702.0
2024-02-07 15:30:00,56.5,56.55,56.43,56.53,100295.0,54.0077,54.0555,53.9408,54.0364,100295.0
2024-02-07 15:35:00,56.53,56.55,56.41,56.42,69859.0,54.0364,54.0555,53.9217,53.9312,69859.0
2024-02-07 15:40:00,56.42,56.42,56.29,56.32,115257.0,53.9312,53.9312,53.807,53.8356,115257.0
2024-02-07 15:45:00,56.31,56.39,56.28,56.32,136225.0,53.8261,53.9026,53.7974,53.8356,136225.0
2024-02-07 15:50:00,56.32,56.39,56.26,56.31,156925.0,53.8356,53.9026,53.7783,53.8261,156925.0
2024-02-07 15:55:00,56.3,56.39,56.29,56.38,263621.0,53.8165,53.9026,53.807,53.893,263621.0
2024-02-08 09:30:00,56.42,56.42,56.06,56.17,190433.0,53.9312,53.9312,53.5871,53.6923,190433.0
2024-02-08 09:35:00,56.12,56.28,56.05,56.28,81156.0,53.6445,53.7974,53.5776,53.7974,81156.0
2024-02-08 09:40:00,56.28,56.32,56.15,56.25,41228.0,53.7974,53.8356,53.6731,53.7687,41228.0
2024-02-08 09:45:00,56.25,56.25,56.11,56.11,76493.0,53.7687,53.7687,53.6349,53.6349,76493.0
2024-02-08 09:50:00,56.11,56.32,56.1,56.28,55403.0,53.6349,53.8356,53.6253,53.7974,55403.0
2024-02-08 09:55:00,56.27,56.28,56.14,56.15,61808.0,53.7878,53.7974,53.6636,53.6731,61808.0
2024-02-08 10:00:00,56.14,56.3,56.14,56.27,55133.0,53.6636,53.8165,53.6636,53.7878,55133.0
2024-02-08 10:05:00,56.27,56.34,56.18,56.26,33184.0,53.7878,53.8548,53.7018,53.7783,33184.0
2024-02-08 10:10:00,56.26,56.27,56.14,56.18,47590.0,53.7783,53.7878,53.6636,53.7018,47590.0
2024-02-08 10:15:00,56.18,56.22,56.12,56.21,37283.0,53.7018,53.7401,53.6445,53.7305,37283.0
2024-02-08 10:20:00,56.21,56.26,56.14,56.25,52033.0,53.7305,53.7783,53.6636,53.7687,52033.0
2024-02-08 10:25:00,56.25,56.28,56.2,56.27,42342.0,53.7687,53.7974,53.7209,53.7878,42342.0
2024-02-08 10:30:00,56.27,56.36,56.25,56.29,45148.0,53.7878,53.8739,53.7687,53.807,45148.0
2024-02-08 10:35:00,56.29,56.29,56.15,56.21,37247.0,53.807,53.807,53.6731,53.7305,37247.0
2024-02-08 10:40:00,56.2,56.2,56.06,56.08,90894.0,53.7209,53.7209,53.5871,53.6062,90894.0
2024-02-08 10:45:00,56.08,56.1,55.96,55.96,90214.0,53.6062,53.6253,53.4915,53.4915,90214.0
2024-02-08 10:50:00,55.96,56.07,55.94,56.02,38209.0,53.4915,53.5967,53.4724,53.5489,38209.0
2024-02-08 10:55:00,56.02,56.03,55.92,56.02,42493.0,53.5489,53.5584,53.4533,53.5489,42493.0
2024-02-08 11:00:00,56.02,56.04,55.89,55.9,38314.0,53.5489,53.568,53.4246,53.4342,38314.0
2024-02-08 11:05:00,55.91,56.04,55.87,56.01,50276.0,53.4437,53.568,53.4055,53.5393,50276.0
2024-02-08 11:10:00,56.01,56.05,55.92,55.93,40777.0,53.5393,53.5776,53.4533,53.4628,40777.0
2024-02-08 11:15:00,55.94,55.98,55.91,55.92,37641.0,53.4724,53.5106,53.4437,53.4533,37641.0
2024-02-08 11:20:00,55.91,55.94,55.77,55.8,45851.0,53.4437,53.4724,53.3099,53.3386,45851.0
2024-02-08 11:25:00,55.8,55.82,55.7,55.74,46856.0,53.3386,53.3577,53.243,53.2812,46856.0
2024-02-08 11:30:00,55.72,55.84,55.71,55.8,58519.0,53.2621,53.3768,53.2526,53.3386,58519.0
2024-02-08 11:35:00,55.8,55.81,55.72,55.76,40386.0,53.3386,53.3481,53.2621,53.3003,40386.0
2024-02-08 11:40:00,55.77,55.8,55.72,55.76,43613.0,53.3099,53.3386,53.2621,53.3003,43613.0
2024-02-08 11:45:00,55.75,55.81,55.69,55.74,66783.0,53.2908,53.3481,53.2334,53.2812,66783.0
2024-02-08 11:50:00,55.74,55.76,55.68,55.73,43242.0,53.2812,53.3003,53.2239,53.2717,43242.0
2024-02-08 11:55:00,55.73,55.81,55.67,55.79,47859.0,53.2717,53.3481,53.2143,53.329,47859.0
2024-02-08 12:00:00,55.79,55.79,55.71,55.72,50190.0,53.329,53.329,53.2526,53.2621,50190.0
2024-02-08 12:05:00,55.73,55.79,55.71,55.76,62447.0,53.2717,53.329,53.2526,53.3003,62447.0
2024-02-08 12:10:00,55.76,55.77,55.65,55.68,68670.0,53.3003,53.3099,53.1952,53.2239,68670.0
2024-02-08 12:15:00,55.66,55.66,55.58,55.6,64158.0,53.2048,53.2048,53.1283,53.1474,64158.0
2024-02-08 12:20:00,55.6,55.66,55.57,55.63,78753.0,53.1474,53.2048,53.1187,53.1761,78753.0
2024-02-08 12:25:00,55.63,55.67,55.61,55.64,49552.0,53.1761,53.2143,53.157,53.1856,49552.0
2024-02-08 12:30:00,55.63,55.66,55.59,55.63,71426.0,53.1761,53.2048,53.1378,53.1761,71426.0
2024-02-08 12:35:00,55.63,55.67,55.63,55.66,38450.0,53.1761,53.2143,53.1761,53.2048,38450.0
2024-02-08 12:40:00,55.65,55.7,55.6,55.66,68599.0,53.1952,53.243,53.1474,53.2048,68599.0
2024-02-08 12:45:00,55.66,55.66,55.59,55.62,58902.0,53.2048,53.2048,53.1378,53.1665,58902.0
2024-02-08 12:50:00,55.63,55.64,55.53,55.53,78002.0,53.1761,53.1856,53.0805,53.0805,78002.0
2024-02-08 12:55:00,55.53,55.54,55.38,55.41,132415.0,53.0805,53.0901,52.9371,52.9658,132415.0
2024-02-08 13:00:00,55.41,55.77,55.41,55.77,97240.0,52.9658,53.3099,52.9658,53.3099,97240.0
2024-02-08 13:05:00,55.78,55.89,55.76,55.84,117892.0,53.3195,53.4246,53.3003,53.3768,117892.0
2024-02-08 13:10:00,55.84,55.88,55.74,55.74,60908.0,53.3768,53.4151,53.2812,53.2812,60908.0
2024-02-08 13:15:00,55.74,55.79,55.66,55.74,85971.0,53.2812,53.329,53.2048,53.2812,85971.0
2024-02-08 13:20:00,55.75,55.77,55.66,55.68,122460.0,53.2908,53.3099,53.2048,53.2239,122460.0
2024-02-08 13:25:00,55.68,55.75,55.67,55.71,86612.0,53.2239,53.2908,53.2143,53.2526,86612.0
2024-02-08 13:30:00,55.72,55.77,55.7,55.76,60027.0,53.2621,53.3099,53.243,53.3003,60027.0
2024-02-08 13:35:00,55.76,55.78,55.7,55.71,76190.0,53.3003,53.3195,53.243,53.2526,76190.0
2024-02-08 13:40:00,55.7,55.78,55.69,55.72,51550.0,53.243,53.3195,53.2334,53.2621,51550.0
2024-02-08 13:45:00,55.73,55.79,55.7,55.75,53711.0,53.2717,53.329,53.243,53.2908,53711.0
2024-02-08 13:50:00,55.75,55.89,55.7,55.89,89549.0,53.2908,53.4246,53.243,53.4246,89549.0
2024-02-08 13:55:00,55.89,55.98,55.88,55.95,96049.0,53.4246,53.5106,53.4151,53.482,96049.0
2024-02-08 14:00:00,55.95,56.05,55.94,56.01,70821.0,53.482,53.5776,53.4724,53.5393,70821.0
2024-02-08 14:05:00,56.0,56.1,55.94,56.06,93865.0,53.5298,53.6253,53.4724,53.5871,93865.0
2024-02-08 14:10:00,56.07,56.17,56.04,56.08,71123.0,53.5967,53.6923,53.568,53.6062,71123.0
2024-02-08 14:15:00,56.07,56.13,56.01,56.13,66094.0,53.5967,53.654,53.5393,53.654,66094.0
2024-02-08 14:20:00,56.13,56.13,56.05,56.07,68367.0,53.654,53.654,53.5776,53.5967,68367.0
2024-02-08 14:25:00,56.07,56.11,56.05,56.06,59770.0,53.5967,53.6349,53.5776,53.5871,59770.0
2024-02-08 14:30:00,56.06,56.1,56.04,56.05,88471.0,53.5871,53.6253,53.568,53.5776,88471.0
2024-02-08 14:35:00,56.04,56.05,55.94,56.03,51218.0,53.568,53.5776,53.4724,53.5584,51218.0
2024-02-08 14:40:00,56.03,56.06,55.98,56.01,32450.0,53.5584,53.5871,53.5106,53.5393,32450.0
2024-02-08 14:45:00,56.0,56.09,56.0,56.02,59270.0,53.5298,53.6158,53.5298,53.5489,59270.0
2024-02-08 14:50:00,56.01,56.08,55.98,56.05,60334.0,53.5393,53.6062,53.5106,53.5776,60334.0
2024-02-08 14:55:00,56.04,56.07,55.99,56.04,53215.0,53.568,53.5967,53.5202,53.568,53215.0
2024-02-08 15:00:00,56.04,56.07,55.99,56.03,62699.0,53.568,53.5967,53.5202,53.5584,62699.0
2024-02-08 15:05:00,56.03,56.03,55.9,55.92,103554.0,53.5584,53.5584,53.4342,53.4533,103554.0
2024-02-08 15:10:00,55.93,55.96,55.9,55.91,95974.0,53.4628,53.4915,53.4342,53.4437,95974.0
2024-02-08 15:15:00,55.9,56.0,55.88,55.98,64144.0,53.4342,53.5298,53.4151,53.5106,64144.0
2024-02-08 15:20:00,55.98,56.05,55.97,56.03,66109.0,53.5106,53.5776,53.5011,53.5584,66109.0
2024-02-08 15:25:00,56.03,56.11,56.0,56.01,164343.0,53.5584,53.6349,53.5298,53.5393,164343.0
2024-02-08 15:30:00,56.01,56.05,55.97,56.03,97781.0,53.5393,53.5776,53.5011,53.5584,97781.0
2024-02-08 15:35:00,56.04,56.1,55.98,56.08,99045.0,53.568,53.6253,53.5106,53.6062,99045.0
2024-02-08 15:40:00,56.09,56.14,56.09,56.1,93498.0,53.6158,53.6636,53.6158,53.6253,93498.0
2024-02-08 15:45:00,56.11,56.14,56.04,56.07,150673.0,53.6349,53.6636,53.568,53.5967,150673.0
2024-02-08 15:50:00,56.06,56.15,56.0,56.14,215888.0,53.5871,53.6731,53.5298,53.6636,215888.0
2024-02-08 15:55:00,56.13,56.35,56.13,56.27,452551.0,53.654,53.8643,53.654,53.7878,452551.0
2024-02-09 09:30:00,55.98,56.25,55.86,56.23,163168.0,53.5106,53.7687,53.3959,53.7496,163168.0
2024-02-09 09:35:00,56.23,56.43,56.2,56.34,74468.0,53.7496,53.9408,53.7209,53.8548,74468.0
2024-02-09 09:40:00,56.31,56.58,56.31,56.49,77115.0,53.8261,54.0842,53.8261,53.9981,77115.0
2024-02-09 09:45:00,56.48,56.54,56.35,56.41,70147.0,53.9886,54.0459,53.8643,53.9217,70147.0
2024-02-09 09:50:00,56.41,56.42,56.15,56.16,40509.0,53.9217,53.9312,53.6731,53.6827,40509.0
2024-02-09 09:55:00,56.16,56.2,56.01,56.04,44973.0,53.6827,53.7209,53.5393,53.568,44973.0
2024-02-09 10:00:00,56.04,56.29,56.04,56.26,93896.0,53.568,53.807,53.568,53.7783,93896.0
2024-02-09 10:05:00,56.27,56.28,56.14,56.25,41715.0,53.7878,53.7974,53.6636,53.7687,41715.0
2024-02-09 10:10:00,56.25,56.34,56.18,56.19,68849.0,53.7687,53.8548,53.7018,53.7114,68849.0
2024-02-09 10:15:00,56.18,56.2,56.01,56.03,44611.0,53.7018,53.7209,53.5393,53.5584,44611.0
2024-02-09 10:20:00,56.02,56.09,55.88,55.91,78393.0,53.5489,53.6158,53.4151,53.4437,78393.0
2024-02-09 10:25:00,55.9,55.99,55.86,55.96,70024.0,53.4342,53.5202,53.3959,53.4915,70024.0
2024-02-09 10:30:00,55.95,55.99,55.9,55.95,63869.0,53.482,53.5202,53.4342,53.482,63869.0
2024-02-09 10:35:00,55.95,55.97,55.82,55.86,62038.0,53.482,53.5011,53.3577,53.3959,62038.0
2024-02-09 10:40:00,55.86,55.97,55.84,55.9,83731.0,53.3959,53.5011,53.3768,53.4342,83731.0
2024-02-09 10:45:00,55.9,55.91,55.82,55.86,47566.0,53.4342,53.4437,53.3577,53.3959,47566.0
2024-02-09 10:50:00,55.87,55.94,55.8,55.86,64822.0,53.4055,53.4724,53.3386,53.3959,64822.0
2024-02-09 10:55:00,55.86,55.96,55.85,55.93,64050.0,53.3959,53.4915,53.3864,53.4628,64050.0
2024-02-09 11:00:00,55.92,56.02,55.87,55.98,47857.0,53.4533,53.5489,53.4055,53.5106,47857.0
2024-02-09 11:05:00,55.98,55.99,55.92,55.96,42553.0,53.5106,53.5202,53.4533,53.4915,42553.0
2024-02-09 11:10:00,55.96,55.98,55.91,55.96,43238.0,53.4915,53.5106,53.4437,53.4915,43238.0
2024-02-09 11:15:00,55.96,55.97,55.88,55.89,39976.0,53.4915,53.5011,53.4151,53.4246,39976.0
2024-02-09 11:20:00,55.88,55.96,55.87,55.91,57699.0,53.4151,53.4915,53.4055,53.4437,57699.0
2024-02-09 11:25:00,55.91,55.91,55.82,55.86,75082.0,53.4437,53.4437,53.3577,53.3959,75082.0
2024-02-09 11:30:00,55.86,55.93,55.86,55.9,46630.0,53.3959,53.4628,53.3959,53.4342,46630.0
2024-02-09 11:35:00,55.91,55.93,55.87,55.89,40255.0,53.4437,53.4628,53.4055,53.4246,40255.0
2024-02-09 11:40:00,55.88,55.94,55.84,55.88,43711.0,53.4151,53.4724,53.3768,53.4151,43711.0
2024-02-09 11:45:00,55.88,55.91,55.84,55.86,41512.0,53.4151,53.4437,53.3768,53.3959,41512.0
2024-02-09 11:50:00,55.86,55.87,55.81,55.83,31750.0,53.3959,53.4055,53.3481,53.3673,31750.0
2024-02-09 11:55:00,55.84,55.85,55.77,55.79,55994.0,53.3768,53.3864,53.3099,53.329,55994.0
2024-02-09 12:00:00,55.8,55.83,55.73,55.73,43567.0,53.3386,53.3673,53.2717,53.2717,43567.0
2024-02-09 12:05:00,55.73,55.8,55.71,55.78,54339.0,53.2717,53.3386,53.2526,53.3195,54339.0
2024-02-09 12:10:00,55.78,55.86,55.76,55.84,20516.0,53.3195,53.3959,53.3003,53.3768,20516.0
2024-02-09 12:15:00,55.83,55.9,55.8,55.81,103300.0,53.3673,53.4342,53.3386,53.3481,103300.0
2024-02-09 12:20:00,55.8,55.89,55.78,55.88,137469.0,53.3386,53.4246,53.3195,53.4151,137469.0
2024-02-09 12:25:00,55.88,55.99,55.88,55.94,201884.0,53.4151,53.5202,53.4151,53.4724,201884.0
2024-02-09 12:30:00,55.95,55.97,55.85,55.86,90963.0,53.482,53.5011,53.3864,53.3959,90963.0
2024-02-09 12:35:00,55.87,55.91,55.82,55.84,49904.0,53.4055,53.4437,53.3577,53.3768,49904.0
2024-02-09 12:40:00,55.84,55.88,55.81,55.88,39215.0,53.3768,53.4151,53.3481,53.4151,39215.0
2024-02-09 12:45:00,55.89,55.95,55.88,55.95,65247.0,53.4246,53.482,53.4151,53.482,65247.0
2024-02-09 12:50:00,55.95,56.05,55.94,56.03,42573.0,53.482,53.5776,53.4724,53.5584,42573.0
2024-02-09 12:55:00,56.03,56.08,56.02,56.05,65815.0,53.5584,53.6062,53.5489,53.5776,65815.0
2024-02-09 13:00:00,56.05,56.07,56.02,56.03,21121.0,53.5776,53.5967,53.5489,53.5584,21121.0
2024-02-09 13:05:00,56.03,56.05,55.96,56.02,55717.0,53.5584,53.5776,53.4915,53.5489,55717.0
2024-02-09 13:10:00,56.02,56.06,56.0,56.01,34869.0,53.5489,53.5871,53.5298,53.5393,34869.0
2024-02-09 13:15:00,56.02,56.08,56.01,56.07,22015.0,53.5489,53.6062,53.5393,53.5967,22015.0
2024-02-09 13:20:00,56.08,56.15,56.05,56.05,43485.0,53.6062,53.6731,53.5776,53.5776,43485.0
2024-02-09 13:25:00,56.05,56.11,56.01,56.06,41684.0,53.5776,53.6349,53.5393,53.5871,41684.0
2024-02-09 13:30:00,56.07,56.12,56.06,56.1,50330.0,53.5967,53.6445,53.5871,53.6253,50330.0
2024-02-09 13:35:00,56.1,56.1,56.04,56.05,26562.0,53.6253,53.6253,53.568,53.5776,26562.0
2024-02-09 13:40:00,56.05,56.09,56.03,56.07,34312.0,53.5776,53.6158,53.5584,53.5967,34312.0
2024-02-09 13:45:00,56.07,56.1,56.01,56.06,70115.0,53.5967,53.6253,53.5393,53.5871,70115.0
2024-02-09 13:50:00,56.05,56.07,56.01,56.05,46987.0,53.5776,53.5967,53.5393,53.5776,46987.0
2024-02-09 13:55:00,56.06,56.09,56.02,56.07,37717.0,53.5871,53.6158,53.5489,53.5967,37717.0
2024-02-09 14:00:00,56.07,56.16,56.04,56.16,36289.0,53.5967,53.6827,53.568,53.6827,36289.0
2024-02-09 14:05:00,56.15,56.16,56.09,56.15,37655.0,53.6731,53.6827,53.6158,53.6731,37655.0
2024-02-09 14:10:00,56.15,56.21,56.14,56.2,44080.0,53.6731,53.7305,53.6636,53.7209,44080.0
2024-02-09 14:15:00,56.21,56.26,56.19,56.22,93089.0,53.7305,53.7783,53.7114,53.7401,93089.0
2024-02-09 14:20:00,56.22,56.22,56.14,56.16,55593.0,53.7401,53.7401,53.6636,53.6827,55593.0
2024-02-09 14:25:00,56.16,56.2,56.13,56.19,44138.0,53.6827,53.7209,53.654,53.7114,44138.0
2024-02-09 14:30:00,56.19,56.21,56.14,56.2,33485.0,53.7114,53.7305,53.6636,53.7209,33485.0
2024-02-09 14:35:00,56.2,56.24,56.18,56.21,51358.0,53.7209,53.7592,53.7018,53.7305,51358.0
2024-02-09 14:40:00,56.21,56.34,56.21,56.33,54140.0,53.7305,53.8548,53.7305,53.8452,54140.0
2024-02-09 14:45:00,56.33,56.36,56.3,56.33,57687.0,53.8452,53.8739,53.8165,53.8452,57687.0
2024-02-09 14:50:00,56.33,56.39,56.31,56.36,48424.0,53.8452,53.9026,53.8261,53.8739,48424.0
2024-02-09 14:55:00,56.36,56.41,56.33,56.41,110825.0,53.8739,53.9217,53.8452,53.9217,110825.0
2024-02-09 15:00:00,56.41,56.43,56.35,56.41,239545.0,53.9217,53.9408,53.8643,53.9217,239545.0
2024-02-09 15:05:00,56.42,56.44,56.37,56.44,58510.0,53.9312,53.9504,53.8834,53.9504,58510.0
2024-02-09 15:10:00,56.43,56.47,56.36,56.36,105902.0,53.9408,53.979,53.8739,53.8739,105902.0
2024-02-09 15:15:00,56.36,56.42,56.35,56.36,43351.0,53.8739,53.9312,53.8643,53.8739,43351.0
2024-02-09 15:20:00,56.37,56.42,56.36,56.42,37329.0,53.8834,53.9312,53.8739,53.9312,37329.0
2024-02-09 15:25:00,56.42,56.46,56.39,56.43,59339.0,53.9312,53.9695,53.9026,53.9408,59339.0
2024-02-09 15:30:00,56.43,56.45,56.37,56.38,59940.0,53.9408,53.9599,53.8834,53.893,59940.0
2024-02-09 15:35:00,56.38,56.46,56.37,56.43,79775.0,53.893,53.9695,53.8834,53.9408,79775.0
2024-02-09 15:40:00,56.42,56.45,56.35,56.36,91352.0,53.9312,53.9599,53.8643,53.8739,91352.0
2024-02-09 15:45:00,56.36,56.46,56.34,56.43,102548.0,53.8739,53.9695,53.8548,53.9408,102548.0
2024-02-09 15:50:00,56.42,56.53,56.41,56.5,188433.0,53.9312,54.0364,53.9217,54.0077,188433.0
2024-02-09 15:55:00,56.5,56.63,56.48,56.58,403309.0,54.0077,54.132,53.9886,54.0842,403309.0
2024-02-12 09:30:00,56.59,56.72,56.5,56.57,156926.0,54.0937,54.218,54.0077,54.0746,156926.0
2024-02-12 09:35:00,56.57,56.74,56.53,56.71,63485.0,54.0746,54.2371,54.0364,54.2084,63485.0
2024-02-12 09:40:00,56.71,56.81,56.63,56.75,96942.0,54.2084,54.304,54.132,54.2467,96942.0
2024-02-12 09:45:00,56.74,56.91,56.73,56.88,69916.0,54.2371,54.3996,54.2276,54.3709,69916.0
2024-02-12 09:50:00,56.88,56.97,56.85,56.95,99999.0,54.3709,54.457,54.3423,54.4379,99999.0
2024-02-12 09:55:00,56.95,57.0,56.88,56.92,70403.0,54.4379,54.4856,54.3709,54.4092,70403.0
2024-02-12 10:00:00,56.92,56.98,56.89,56.92,58994.0,54.4092,54.4665,54.3805,54.4092,58994.0
2024-02-12 10:05:00,56.92,56.96,56.8,56.8,70963.0,54.4092,54.4474,54.2945,54.2945,70963.0
2024-02-12 10:10:00,56.8,56.96,56.79,56.87,77950.0,54.2945,54.4474,54.2849,54.3614,77950.0
2024-02-12 10:15:00,56.86,57.05,56.83,57.01,71060.0,54.3518,54.5334,54.3231,54.4952,71060.0
2024-02-12 10:20:00,57.01,57.15,57.01,57.05,71334.0,54.4952,54.629,54.4952,54.5334,71334.0
2024-02-12 10:25:00,57.05,57.1,57.0,57.1,59053.0,54.5334,54.5812,54.4856,54.5812,59053.0
2024-02-12 10:30:00,57.1,57.18,57.04,57.04,43507.0,54.5812,54.6577,54.5239,54.5239,43507.0
2024-02-12 10:35:00,57.04,57.08,56.93,56.95,35994.0,54.5239,54.5621,54.4187,54.4379,35994.0
2024-02-12 10:40:00,56.97,56.98,56.83,56.92,41582.0,54.457,54.4665,54.3231,54.4092,41582.0
2024-02-12 10:45:00,56.91,56.96,56.83,56.89,65642.0,54.3996,54.4474,54.3231,54.3805,65642.0
2024-02-12 10:50:00,56.89,56.95,56.83,56.89,37912.0,54.3805,54.4379,54.3231,54.3805,37912.0
2024-02-12 10:55:00,56.89,56.92,56.84,56.88,44183.0,54.3805,54.4092,54.3327,54.3709,44183.0
2024-02-12 11:00:00,56.89,56.93,56.84,56.89,46441.0,54.3805,54.4187,54.3327,54.3805,46441.0
2024-02-12 11:05:00,56.89,56.99,56.81,56.98,48433.0,54.3805,54.4761,54.304,54.4665,48433.0
2024-02-12 11:10:00,56.98,57.0,56.9,57.0,47093.0,54.4665,54.4856,54.3901,54.4856,47093.0
2024-02-12 11:15:00,57.0,57.12,56.97,57.08,34722.0,54.4856,54.6004,54.457,54.5621,34722.0
2024-02-12 11:20:00,57.08,57.13,57.04,57.11,38747.0,54.5621,54.6099,54.5239,54.5908,38747.0
2024-02-12 11:25:00,57.12,57.21,57.1,57.19,65069.0,54.6004,54.6864,54.5812,54.6673,65069.0
2024-02-12 11:30:00,57.2,57.28,57.17,57.28,95622.0,54.6768,54.7533,54.6481,54.7533,95622.0
2024-02-12 11:35:00,57.27,57.29,57.22,57.24,52245.0,54.7437,54.7629,54.6959,54.7151,52245.0
2024-02-12 11:40:00,57.23,57.31,57.23,57.29,82651.0,54.7055,54.782,54.7055,54.7629,82651.0
2024-02-12 11:45:00,57.29,57.37,57.27,57.34,95954.0,54.7629,54.8393,54.7437,54.8107,95954.0
2024-02-12 11:50:00,57.35,57.4,57.32,57.35,49312.0,54.8202,54.868,54.7915,54.8202,49312.0
2024-02-12 11:55:00,57.34,57.37,57.31,57.36,40491.0,54.8107,54.8393,54.782,54.8298,40491.0
2024-02-12 12:00:00,57.36,57.41,57.33,57.39,64009.0,54.8298,54.8776,54.8011,54.8584,64009.0
2024-02-12 12:05:00,57.39,57.47,57.36,57.38,68861.0,54.8584,54.9349,54.8298,54.8489,68861.0
2024-02-12 12:10:00,57.37,57.4,57.29,57.3,67442.0,54.8393,54.868,54.7629,54.7724,67442.0
2024-02-12 12:15:00,57.3,57.42,57.29,57.4,72848.0,54.7724,54.8871,54.7629,54.868,72848.0
2024-02-12 12:20:00,57.41,57.45,57.34,57.44,81900.0,54.8776,54.9158,54.8107,54.9062,81900.0
2024-02-12 12:25:00,57.44,57.51,57.39,57.48,45726.0,54.9062,54.9732,54.8584,54.9445,45726.0
2024-02-12 12:30:00,57.48,57.51,57.43,57.48,45923.0,54.9445,54.9732,54.8967,54.9445,45923.0
2024-02-12 12:35:00,57.48,57.49,57.4,57.43,40518.0,54.9445,54.954,54.868,54.8967,40518.0
2024-02-12 12:40:00,57.43,57.48,57.39,57.44,58599.0,54.8967,54.9445,54.8584,54.9062,58599.0
2024-02-12 12:45:00,57.44,57.47,57.39,57.43,46802.0,54.9062,54.9349,54.8584,54.8967,46802.0
2024-02-12 12:50:00,57.43,57.5,57.43,57.45,40089.0,54.8967,54.9636,54.8967,54.9158,40089.0
2024-02-12 12:55:00,57.45,57.45,57.34,57.39,35183.0,54.9158,54.9158,54.8107,54.8584,35183.0
2024-02-12 13:00:00,57.39,57.4,57.29,57.3,40084.0,54.8584,54.868,54.7629,54.7724,40084.0
2024-02-12 13:05:00,57.3,57.36,57.3,57.35,44745.0,54.7724,54.8298,54.7724,54.8202,44745.0
2024-02-12 13:10:00,57.35,57.35,57.29,57.32,66648.0,54.8202,54.8202,54.7629,54.7915,66648.0
2024-02-12 13:15:00,57.32,57.43,57.31,57.42,49855.0,54.7915,54.8967,54.782,54.8871,49855.0
2024-02-12 13:20:00,57.42,57.5,57.37,57.46,91479.0,54.8871,54.9636,54.8393,54.9254,91479.0
2024-02-12 13:25:00,57.44,57.52,57.43,57.52,28241.0,54.9062,54.9827,54.8967,54.9827,28241.0
2024-02-12 13:30:00,57.52,57.59,57.49,57.55,34376.0,54.9827,55.0496,54.954,55.0114,34376.0
2024-02-12 13:35:00,57.55,57.6,57.52,57.54,39044.0,55.0114,55.0592,54.9827,55.0018,39044.0
2024-02-12 13:40:00,57.54,57.63,57.52,57.53,53163.0,55.0018,55.0879,54.9827,54.9923,53163.0
2024-02-12 13:45:00,57.52,57.6,57.51,57.58,43171.0,54.9827,55.0592,54.9732,55.0401,43171.0
2024-02-12 13:50:00,57.6,57.6,57.56,57.58,23126.0,55.0592,55.0592,55.0209,55.0401,23126.0
2024-02-12 13:55:00,57.58,57.61,57.56,57.6,36170.0,55.0401,55.0687,55.0209,55.0592,36170.0
2024-02-12 14:00:00,57.6,57.61,57.52,57.6,67172.0,55.0592,55.0687,54.9827,55.0592,67172.0
2024-02-12 14:05:00,57.6,57.6,57.52,57.54,45640.0,55.0592,55.0592,54.9827,55.0018,45640.0
2024-02-12 14:10:00,57.55,57.6,57.54,57.58,53849.0,55.0114,55.0592,55.0018,55.0401,53849.0
2024-02-12 14:15:00,57.57,57.61,57.5,57.51,54466.0,55.0305,55.0687,54.9636,54.9732,54466.0
2024-02-12 14:20:00,57.51,57.61,57.48,57.53,62473.0,54.9732,55.0687,54.9445,54.9923,62473.0
2024-02-12 14:25:00,57.53,57.57,57.5,57.55,45883.0,54.9923,55.0305,54.9636,55.0114,45883.0
2024-02-12 14:30:00,57.54,57.61,57.52,57.55,50305.0,55.0018,55.0687,54.9827,55.0114,50305.0
2024-02-12 14:35:00,57.54,57.58,57.51,57.54,34617.0,55.0018,55.0401,54.9732,55.0018,34617.0
2024-02-12 14:40:00,57.54,57.55,57.5,57.52,31802.0,55.0018,55.0114,54.9636,54.9827,31802.0
2024-02-12 14:45:00,57.52,57.52,57.37,57.4,46247.0,54.9827,54.9827,54.8393,54.868,46247.0
2024-02-12 14:50:00,57.4,57.42,57.35,57.39,84033.0,54.868,54.8871,54.8202,54.8584,84033.0
2024-02-12 14:55:00,57.38,57.43,57.36,57.39,52814.0,54.8489,54.8967,54.8298,54.8584,52814.0
2024-02-12 15:00:00,57.39,57.45,57.35,57.38,42602.0,54.8584,54.9158,54.8202,54.8489,42602.0
2024-02-12 15:05:00,57.38,57.43,57.32,57.36,45445.0,54.8489,54.8967,54.7915,54.8298,45445.0
2024-02-12 15:10:00,57.37,57.39,57.33,57.36,67610.0,54.8393,54.8584,54.8011,54.8298,67610.0
2024-02-12 15:15:00,57.36,57.37,57.3,57.32,56556.0,54.8298,54.8393,54.7724,54.7915,56556.0
2024-02-12 15:20:00,57.32,57.32,57.24,57.25,61312.0,54.7915,54.7915,54.7151,54.7246,61312.0
2024-02-12 15:25:00,57.25,57.28,57.22,57.27,63157.0,54.7246,54.7533,54.6959,54.7437,63157.0
2024-02-12 15:30:00,57.27,57.37,57.25,57.33,82115.0,54.7437,54.8393,54.7246,54.8011,82115.0
2024-02-12 15:35:00,57.33,57.44,57.32,57.42,83859.0,54.8011,54.9062,54.7915,54.8871,83859.0
2024-02-12 15:40:00,57.41,57.43,57.38,57.41,92690.0,54.8776,54.8967,54.8489,54.8776,92690.0
2024-02-12 15:45:00,57.41,57.51,57.39,57.48,202179.0,54.8776,54.9732,54.8584,54.9445,202179.0
2024-02-12 15:50:00,57.47,57.54,57.44,57.45,312309.0,54.9349,55.0018,54.9062,54.9158,312309.0
2024-02-12 15:55:00,57.44,57.56,57.41,57.55,516014.0,54.9062,55.0209,54.8776,55.0114,516014.0
2024-02-13 09:30:00,56.88,57.14,56.61,56.72,286963.0,54.3709,54.6195,54.1129,54.218,286963.0
2024-02-13 09:35:00,56.72,56.84,56.32,56.34,102901.0,54.218,54.3327,53.8356,53.8548,102901.0
2024-02-13 09:40:00,56.35,56.38,56.1,56.18,103584.0,53.8643,53.893,53.6253,53.7018,103584.0
2024-02-13 09:45:00,56.18,56.3,56.07,56.14,82487.0,53.7018,53.8165,53.5967,53.6636,82487.0
2024-02-13 09:50:00,56.15,56.2,56.03,56.1,64649.0,53.6731,53.7209,53.5584,53.6253,64649.0
2024-02-13 09:55:00,56.1,56.13,55.88,55.9,59955.0,53.6253,53.654,53.4151,53.4342,59955.0
2024-02-13 10:00:00,55.9,55.97,55.84,55.89,84059.0,53.4342,53.5011,53.3768,53.4246,84059.0
2024-02-13 10:05:00,55.89,55.89,55.71,55.72,58304.0,53.4246,53.4246,53.2526,53.2621,58304.0
2024-02-13 10:10:00,55.72,55.74,55.64,55.65,71257.0,53.2621,53.2812,53.1856,53.1952,71257.0
2024-02-13 10:15:00,55.66,55.66,55.55,55.57,91198.0,53.2048,53.2048,53.0996,53.1187,91198.0
2024-02-13 10:20:00,55.57,55.59,55.32,55.37,109128.0,53.1187,53.1378,52.8798,52.9275,109128.0
2024-02-13 10:25:00,55.35,55.51,55.34,55.41,106038.0,52.9084,53.0614,52.8989,52.9658,106038.0
2024-02-13 10:30:00,55.42,55.43,55.15,55.16,158890.0,52.9753,52.9849,52.7173,52.7268,158890.0
2024-02-13 10:35:00,55.16,55.18,54.94,54.97,194434.0,52.7268,52.7459,52.5165,52.5452,194434.0
2024-02-13 10:40:00,54.98,55.03,54.88,54.89,159313.0,52.5548,52.6025,52.4592,52.4687,159313.0
2024-02-13 10:45:00,54.89,54.97,54.69,54.71,156245.0,52.4687,52.5452,52.2775,52.2967,156245.0
2024-02-13 10:50:00,54.72,55.0,54.66,54.99,188041.0,52.3062,52.5739,52.2489,52.5643,188041.0
2024-02-13 10:55:00,54.99,54.99,54.82,54.94,134139.0,52.5643,52.5643,52.4018,52.5165,134139.0
2024-02-13 11:00:00,54.94,55.0,54.89,54.95,175323.0,52.5165,52.5739,52.4687,52.5261,175323.0
2024-02-13 11:05:00,54.95,55.03,54.85,55.01,160254.0,52.5261,52.6025,52.4305,52.5834,160254.0
2024-02-13 11:10:00,55.01,55.2,55.0,55.16,137884.0,52.5834,52.765,52.5739,52.7268,137884.0
2024-02-13 11:15:00,55.16,55.17,55.08,55.15,78151.0,52.7268,52.7364,52.6503,52.7173,78151.0
2024-02-13 11:20:00,55.14,55.45,55.14,55.43,153947.0,52.7077,53.004,52.7077,52.9849,153947.0
2024-02-13 11:25:00,55.45,55.48,55.29,55.33,62870.0,53.004,53.0327,52.8511,52.8893,62870.0
2024-02-13 11:30:00,55.34,55.34,55.25,55.33,73201.0,52.8989,52.8989,52.8128,52.8893,73201.0
2024-02-13 11:35:00,55.33,55.45,55.29,55.45,61248.0,52.8893,53.004,52.8511,53.004,61248.0
2024-02-13 11:40:00,55.44,55.5,55.37,55.39,140497.0,52.9945,53.0518,52.9275,52.9467,140497.0
2024-02-13 11:45:00,55.39,55.43,55.33,55.37,55326.0,52.9467,52.9849,52.8893,52.9275,55326.0
2024-02-13 11:50:00,55.37,55.41,55.3,55.32,58210.0,52.9275,52.9658,52.8606,52.8798,58210.0
2024-02-13 11:55:00,55.31,55.4,55.29,55.38,48799.0,52.8702,52.9562,52.8511,52.9371,48799.0
2024-02-13 12:00:00,55.38,55.47,55.32,55.34,75726.0,52.9371,53.0231,52.8798,52.8989,75726.0
2024-02-13 12:05:00,55.33,55.34,55.22,55.32,118198.0,52.8893,52.8989,52.7842,52.8798,118198.0
2024-02-13 12:10:00,55.32,55.42,55.18,55.36,69649.0,52.8798,52.9753,52.7459,52.918,69649.0
2024-02-13 12:15:00,55.36,55.41,55.26,55.26,77943.0,52.918,52.9658,52.8224,52.8224,77943.0
2024-02-13 12:20:00,55.25,55.35,55.19,55.3,113210.0,52.8128,52.9084,52.7555,52.8606,113210.0
2024-02-13 12:25:00,55.3,55.34,55.21,55.25,67486.0,52.8606,52.8989,52.7746,52.8128,67486.0
2024-02-13 12:30:00,55.25,55.26,55.12,55.19,53593.0,52.8128,52.8224,52.6886,52.7555,53593.0
2024-02-13 12:35:00,55.19,55.29,55.15,55.28,77877.0,52.7555,52.8511,52.7173,52.8415,77877.0
2024-02-13 12:40:00,55.27,55.3,55.16,55.21,96616.0,52.832,52.8606,52.7268,52.7746,96616.0
2024-02-13 12:45:00,55.21,55.23,55.12,55.2,123953.0,52.7746,52.7937,52.6886,52.765,123953.0
2024-02-13 12:50:00,55.2,55.3,55.15,55.3,77119.0,52.765,52.8606,52.7173,52.8606,77119.0
2024-02-13 12:55:00,55.29,55.33,55.22,55.29,61716.0,52.8511,52.8893,52.7842,52.8511,61716.0
2024-02-13 13:00:00,55.29,55.31,55.24,55.25,54175.0,52.8511,52.8702,52.8033,52.8128,54175.0
2024-02-13 13:05:00,55.25,55.3,55.17,55.18,133194.0,52.8128,52.8606,52.7364,52.7459,133194.0
2024-02-13 13:10:00,55.18,55.21,55.14,55.18,49309.0,52.7459,52.7746,52.7077,52.7459,49309.0
2024-02-13 13:15:00,55.18,55.19,55.1,55.18,90793.0,52.7459,52.7555,52.6695,52.7459,90793.0
2024-02-13 13:20:00,55.18,55.22,55.13,55.14,54494.0,52.7459,52.7842,52.6981,52.7077,54494.0
2024-02-13 13:25:00,55.13,55.14,55.08,55.11,43112.0,52.6981,52.7077,52.6503,52.679,43112.0
2024-02-13 13:30:00,55.12,55.12,55.01,55.04,57801.0,52.6886,52.6886,52.5834,52.6121,57801.0
2024-02-13 13:35:00,55.04,55.08,54.98,55.04,70162.0,52.6121,52.6503,52.5548,52.6121,70162.0
2024-02-13 13:40:00,55.04,55.04,54.95,55.01,68258.0,52.6121,52.6121,52.5261,52.5834,68258.0
2024-02-13 13:45:00,55.01,55.08,54.99,55.05,38104.0,52.5834,52.6503,52.5643,52.6217,38104.0
2024-02-13 13:50:00,55.06,55.1,55.02,55.09,46716.0,52.6312,52.6695,52.593,52.6599,46716.0
2024-02-13 13:55:00,55.08,55.11,55.06,55.1,45771.0,52.6503,52.679,52.6312,52.6695,45771.0
2024-02-13 14:00:00,55.1,55.15,55.06,55.08,89680.0,52.6695,52.7173,52.6312,52.6503,89680.0
2024-02-13 14:05:00,55.08,55.16,55.08,55.15,72295.0,52.6503,52.7268,52.6503,52.7173,72295.0
2024-02-13 14:10:00,55.15,55.16,55.03,55.07,83404.0,52.7173,52.7268,52.6025,52.6408,83404.0
2024-02-13 14:15:00,55.06,55.1,54.97,55.02,108760.0,52.6312,52.6695,52.5452,52.593,108760.0
2024-02-13 14:20:00,55.02,55.02,54.93,54.96,69410.0,52.593,52.593,52.507,52.5356,69410.0
2024-02-13 14:25:00,54.95,54.97,54.89,54.94,74447.0,52.5261,52.5452,52.4687,52.5165,74447.0
2024-02-13 14:30:00,54.93,54.97,54.83,54.96,98470.0,52.507,52.5452,52.4114,52.5356,98470.0
2024-02-13 14:35:00,54.95,55.03,54.9,55.02,115285.0,52.5261,52.6025,52.4783,52.593,115285.0
2024-02-13 14:40:00,55.03,55.03,54.92,54.94,67984.0,52.6025,52.6025,52.4974,52.5165,67984.0
2024-02-13 14:45:00,54.93,54.97,54.85,54.87,80021.0,52.507,52.5452,52.4305,52.4496,80021.0
2024-02-13 14:50:00,54.87,54.9,54.82,54.83,67473.0,52.4496,52.4783,52.4018,52.4114,67473.0
2024-02-13 14:55:00,54.82,54.94,54.8,54.94,62704.0,52.4018,52.5165,52.3827,52.5165,62704.0
2024-02-13 15:00:00,54.93,54.94,54.87,54.93,140291.0,52.507,52.5165,52.4496,52.507,140291.0
2024-02-13 15:05:00,54.93,55.04,54.93,54.98,96226.0,52.507,52.6121,52.507,52.5548,96226.0
2024-02-13 15:10:00,54.98,55.01,54.94,54.98,139826.0,52.5548,52.5834,52.5165,52.5548,139826.0
2024-02-13 15:15:00,54.97,54.98,54.86,54.88,89226.0,52.5452,52.5548,52.44,52.4592,89226.0
2024-02-13 15:20:00,54.88,54.94,54.82,54.94,91325.0,52.4592,52.5165,52.4018,52.5165,91325.0
2024-02-13 15:25:00,54.95,55.0,54.88,54.98,91727.0,52.5261,52.5739,52.4592,52.5548,91727.0
2024-02-13 15:30:00,54.99,55.05,54.94,55.05,117238.0,52.5643,52.6217,52.5165,52.6217,117238.0
2024-02-13 15:35:00,55.05,55.07,54.94,54.98,184054.0,52.6217,52.6408,52.5165,52.5548,184054.0
2024-02-13 15:40:00,54.98,55.01,54.93,54.94,121538.0,52.5548,52.5834,52.507,52.5165,121538.0
2024-02-13 15:45:00,54.94,55.03,54.93,55.02,222112.0,52.5165,52.6025,52.507,52.593,222112.0
2024-02-13 15:50:00,55.02,55.12,55.0,55.12,448659.0,52.593,52.6886,52.5739,52.6886,448659.0
2024-02-13 15:55:00,55.12,55.29,55.11,55.25,470501.0,52.6886,52.8511,52.679,52.8128,470501.0
2024-02-14 09:30:00,55.39,55.58,55.12,55.3,211294.0,52.9467,53.1283,52.6886,52.8606,211294.0
2024-02-14 09:35:00,55.32,55.38,55.09,55.37,101868.0,52.8798,52.9371,52.6599,52.9275,101868.0
2024-02-14 09:40:00,55.37,55.59,55.3,55.51,67988.0,52.9275,53.1378,52.8606,53.0614,67988.0
2024-02-14 09:45:00,55.51,55.62,55.39,55.46,69770.0,53.0614,53.1665,52.9467,53.0136,69770.0
2024-02-14 09:50:00,55.46,55.78,55.46,55.72,72352.0,53.0136,53.3195,53.0136,53.2621,72352.0
2024-02-14 09:55:00,55.73,55.74,55.52,55.65,84429.0,53.2717,53.2812,53.0709,53.1952,84429.0
2024-02-14 10:00:00,55.66,55.69,55.48,55.56,119422.0,53.2048,53.2334,53.0327,53.1092,119422.0
2024-02-14 10:05:00,55.55,55.63,55.31,55.39,91656.0,53.0996,53.1761,52.8702,52.9467,91656.0
2024-02-14 10:10:00,55.39,55.54,55.37,55.54,57808.0,52.9467,53.0901,52.9275,53.0901,57808.0
2024-02-14 10:15:00,55.55,55.58,55.39,55.42,115901.0,53.0996,53.1283,52.9467,52.9753,115901.0
2024-02-14 10:20:00,55.43,55.52,55.42,55.49,125057.0,52.9849,53.0709,52.9753,53.0423,125057.0
2024-02-14 10:25:00,55.49,55.65,55.48,55.52,37860.0,53.0423,53.1952,53.0327,53.0709,37860.0
2024-02-14 10:30:00,55.52,55.63,55.46,55.57,46826.0,53.0709,53.1761,53.0136,53.1187,46826.0
2024-02-14 10:35:00,55.58,55.61,55.51,55.53,52264.0,53.1283,53.157,53.0614,53.0805,52264.0
2024-02-14 10:40:00,55.53,55.57,55.46,55.53,52474.0,53.0805,53.1187,53.0136,53.0805,52474.0
2024-02-14 10:45:00,55.52,55.56,55.46,55.51,52060.0,53.0709,53.1092,53.0136,53.0614,52060.0
2024-02-14 10:50:00,55.52,55.53,55.42,55.47,85798.0,53.0709,53.0805,52.9753,53.0231,85798.0
2024-02-14 10:55:00,55.46,55.52,55.38,55.5,78110.0,53.0136,53.0709,52.9371,53.0518,78110.0
2024-02-14 11:00:00,55.51,55.57,55.47,55.48,63883.0,53.0614,53.1187,53.0231,53.0327,63883.0
2024-02-14 11:05:00,55.5,55.59,55.49,55.55,52450.0,53.0518,53.1378,53.0423,53.0996,52450.0
2024-02-14 11:10:00,55.56,55.68,55.55,55.63,74511.0,53.1092,53.2239,53.0996,53.1761,74511.0
2024-02-14 11:15:00,55.64,55.73,55.59,55.69,75013.0,53.1856,53.2717,53.1378,53.2334,75013.0
2024-02-14 11:20:00,55.69,55.85,55.68,55.85,114234.0,53.2334,53.3864,53.2239,53.3864,114234.0
2024-02-14 11:25:00,55.86,55.91,55.78,55.83,58723.0,53.3959,53.4437,53.3195,53.3673,58723.0
2024-02-14 11:30:00,55.83,55.84,55.74,55.78,87740.0,53.3673,53.3768,53.2812,53.3195,87740.0
2024-02-14 11:35:00,55.79,55.79,55.7,55.71,40392.0,53.329,53.329,53.243,53.2526,40392.0
2024-02-14 11:40:00,55.72,55.73,55.56,55.61,77160.0,53.2621,53.2717,53.1092,53.157,77160.0
2024-02-14 11:45:00,55.61,55.72,55.6,55.72,35011.0,53.157,53.2621,53.1474,53.2621,35011.0
2024-02-14 11:50:00,55.72,55.72,55.62,55.62,55763.0,53.2621,53.2621,53.1665,53.1665,55763.0
2024-02-14 11:55:00,55.62,55.63,55.44,55.45,74307.0,53.1665,53.1761,52.9945,53.004,74307.0
2024-02-14 12:00:00,55.44,55.44,55.35,55.38,52614.0,52.9945,52.9945,52.9084,52.9371,52614.0
2024-02-14 12:05:00,55.38,55.41,55.28,55.35,82446.0,52.9371,52.9658,52.8415,52.9084,82446.0
2024-02-14 12:10:00,55.35,55.48,55.32,55.39,64068.0,52.9084,53.0327,52.8798,52.9467,64068.0
2024-02-14 12:15:00,55.39,55.47,55.38,55.43,36042.0,52.9467,53.0231,52.9371,52.9849,36042.0
2024-02-14 12:20:00,55.42,55.48,55.4,55.46,47296.0,52.9753,53.0327,52.9562,53.0136,47296.0
2024-02-14 12:25:00,55.45,55.46,55.33,55.37,111506.0,53.004,53.0136,52.8893,52.9275,111506.0
2024-02-14 12:30:00,55.36,55.39,55.27,55.37,86682.0,52.918,52.9467,52.832,52.9275,86682.0
2024-02-14 12:35:00,55.37,55.49,55.35,55.47,77644.0,52.9275,53.0423,52.9084,53.0231,77644.0
2024-02-14 12:40:00,55.47,55.48,55.37,55.38,65672.0,53.0231,53.0327,52.9275,52.9371,65672.0
2024-02-14 12:45:00,55.37,55.49,55.35,55.44,85140.0,52.9275,53.0423,52.9084,52.9945,85140.0
2024-02-14 12:50:00,55.44,55.46,55.4,55.43,69562.0,52.9945,53.0136,52.9562,52.9849,69562.0
2024-02-14 12:55:00,55.43,55.5,55.41,55.46,111532.0,52.9849,53.0518,52.9658,53.0136,111532.0
2024-02-14 13:00:00,55.46,55.64,55.44,55.64,90677.0,53.0136,53.1856,52.9945,53.1856,90677.0
2024-02-14 13:05:00,55.65,55.66,55.57,55.59,49168.0,53.1952,53.2048,53.1187,53.1378,49168.0
2024-02-14 13:10:00,55.59,55.65,55.54,55.63,44645.0,53.1378,53.1952,53.0901,53.1761,44645.0
2024-02-14 13:15:00,55.64,55.71,55.59,55.68,43970.0,53.1856,53.2526,53.1378,53.2239,43970.0
2024-02-14 13:20:00,55.68,55.73,55.66,55.71,35783.0,53.2239,53.2717,53.2048,53.2526,35783.0
2024-02-14 13:25:00,55.7,55.72,55.66,55.71,32805.0,53.243,53.2621,53.2048,53.2526,32805.0
2024-02-14 13:30:00,55.71,55.77,55.69,55.72,53086.0,53.2526,53.3099,53.2334,53.2621,53086.0
2024-02-14 13:35:00,55.72,55.76,55.71,55.72,41508.0,53.2621,53.3003,53.2526,53.2621,41508.0
2024-02-14 13:40:00,55.72,55.77,55.65,55.69,48208.0,53.2621,53.3099,53.1952,53.2334,48208.0
2024-02-14 13:45:00,55.7,55.72,55.62,55.7,47915.0,53.243,53.2621,53.1665,53.243,47915.0
2024-02-14 13:50:00,55.71,55.72,55.64,55.67,71167.0,53.2526,53.2621,53.1856,53.2143,71167.0
2024-02-14 13:55:00,55.67,55.67,55.6,55.67,48369.0,53.2143,53.2143,53.1474,53.2143,48369.0
2024-02-14 14:00:00,55.67,55.67,55.57,55.6,45018.0,53.2143,53.2143,53.1187,53.1474,45018.0
2024-02-14 14:05:00,55.59,55.6,55.47,55.47,77017.0,53.1378,53.1474,53.0231,53.0231,77017.0
2024-02-14 14:10:00,55.47,55.63,55.46,55.63,52537.0,53.0231,53.1761,53.0136,53.1761,52537.0
2024-02-14 14:15:00,55.63,55.68,55.61,55.63,34332.0,53.1761,53.2239,53.157,53.1761,34332.0
2024-02-14 14:20:00,55.65,55.75,55.64,55.75,27933.0,53.1952,53.2908,53.1856,53.2908,27933.0
2024-02-14 14:25:00,55.74,55.82,55.71,55.79,47436.0,53.2812,53.3577,53.2526,53.329,47436.0
2024-02-14 14:30:00,55.8,55.8,55.69,55.76,44037.0,53.3386,53.3386,53.2334,53.3003,44037.0
2024-02-14 14:35:00,55.76,55.79,55.73,55.75,62283.0,53.3003,53.329,53.2717,53.2908,62283.0
2024-02-14 14:40:00,55.75,55.88,55.72,55.86,57641.0,53.2908,53.4151,53.2621,53.3959,57641.0
2024-02-14 14:45:00,55.86,55.9,55.8,55.85,240961.0,53.3959,53.4342,53.3386,53.3864,240961.0
2024-02-14 14:50:00,55.86,55.86,55.76,55.8,53629.0,53.3959,53.3959,53.3003,53.3386,53629.0
2024-02-14 14:55:00,55.79,55.82,55.75,55.8,74672.0,53.329,53.3577,53.2908,53.3386,74672.0
2024-02-14 15:00:00,55.79,55.82,55.74,55.81,77072.0,53.329,53.3577,53.2812,53.3481,77072.0
2024-02-14 15:05:00,55.8,55.83,55.73,55.8,64011.0,53.3386,53.3673,53.2717,53.3386,64011.0
2024-02-14 15:10:00,55.8,55.88,55.76,55.85,112490.0,53.3386,53.4151,53.3003,53.3864,112490.0
2024-02-14 15:15:00,55.85,55.95,55.84,55.91,65600.0,53.3864,53.482,53.3768,53.4437,65600.0
2024-02-14 15:20:00,55.92,55.95,55.88,55.93,60494.0,53.4533,53.482,53.4151,53.4628,60494.0
2024-02-14 15:25:00,55.92,55.97,55.89,55.9,64588.0,53.4533,53.5011,53.4246,53.4342,64588.0
2024-02-14 15:30:00,55.91,55.93,55.81,55.86,93862.0,53.4437,53.4628,53.3481,53.3959,93862.0
2024-02-14 15:35:00,55.85,55.9,55.84,55.87,105772.0,53.3864,53.4342,53.3768,53.4055,105772.0
2024-02-14 15:40:00,55.87,55.98,55.87,55.94,110801.0,53.4055,53.5106,53.4055,53.4724,110801.0
2024-02-14 15:45:00,55.94,56.03,55.91,55.92,120977.0,53.4724,53.5584,53.4437,53.4533,120977.0
2024-02-14 15:50:00,55.92,56.0,55.87,55.96,165025.0,53.4533,53.5298,53.4055,53.4915,165025.0
2024-02-14 15:55:00,55.96,56.07,55.88,56.0,544951.0,53.4915,53.5967,53.4151,53.5298,544951.0
2024-02-15 09:30:00,56.3,57.18,56.22,57.17,298539.0,53.8165,54.6577,53.7401,54.6481,298539.0
2024-02-15 09:35:00,57.17,57.53,57.14,57.45,132005.0,54.6481,54.9923,54.6195,54.9158,132005.0
2024-02-15 09:40:00,57.43,57.49,57.16,57.16,114714.0,54.8967,54.954,54.6386,54.6386,114714.0
2024-02-15 09:45:00,57.14,57.58,57.08,57.53,217660.0,54.6195,55.0401,54.5621,54.9923,217660.0
2024-02-15 09:50:00,57.52,57.61,57.36,57.49,115437.0,54.9827,55.0687,54.8298,54.954,115437.0
2024-02-15 09:55:00,57.49,57.66,57.47,57.6,110081.0,54.954,55.1165,54.9349,55.0592,110081.0
2024-02-15 10:00:00,57.6,57.65,57.41,57.43,90585.0,55.0592,55.107,54.8776,54.8967,90585.0
2024-02-15 10:05:00,57.42,57.48,57.22,57.46,271703.0,54.8871,54.9445,54.6959,54.9254,271703.0
2024-02-15 10:10:00,57.47,57.52,57.38,57.43,133363.0,54.9349,54.9827,54.8489,54.8967,133363.0
2024-02-15 10:15:00,57.44,57.62,57.44,57.61,172375.0,54.9062,55.0783,54.9062,55.0687,172375.0
2024-02-15 10:20:00,57.61,57.66,57.48,57.5,89284.0,55.0687,55.1165,54.9445,54.9636,89284.0
2024-02-15 10:25:00,57.5,57.6,57.45,57.47,158047.0,54.9636,55.0592,54.9158,54.9349,158047.0
2024-02-15 10:30:00,57.48,57.48,57.21,57.25,234842.0,54.9445,54.9445,54.6864,54.7246,234842.0
2024-02-15 10:35:00,57.26,57.33,57.21,57.25,87510.0,54.7342,54.8011,54.6864,54.7246,87510.0
2024-02-15 10:40:00,57.26,57.3,57.1,57.13,72387.0,54.7342,54.7724,54.5812,54.6099,72387.0
2024-02-15 10:45:00,57.12,57.18,56.93,57.0,96705.0,54.6004,54.6577,54.4187,54.4856,96705.0
2024-02-15 10:50:00,57.01,57.03,56.79,56.85,46363.0,54.4952,54.5143,54.2849,54.3423,46363.0
2024-02-15 10:55:00,56.86,56.93,56.82,56.86,31953.0,54.3518,54.4187,54.3136,54.3518,31953.0
2024-02-15 11:00:00,56.86,57.01,56.86,56.95,61218.0,54.3518,54.4952,54.3518,54.4379,61218.0
2024-02-15 11:05:00,56.95,56.98,56.69,56.71,65395.0,54.4379,54.4665,54.1893,54.2084,65395.0
2024-02-15 11:10:00,56.72,56.75,56.62,56.66,92925.0,54.218,54.2467,54.1224,54.1606,92925.0
2024-02-15 11:15:00,56.66,56.75,56.62,56.74,102841.0,54.1606,54.2467,54.1224,54.2371,102841.0
2024-02-15 11:20:00,56.73,56.76,56.54,56.6,54252.0,54.2276,54.2562,54.0459,54.1033,54252.0
2024-02-15 11:25:00,56.6,56.61,56.52,56.57,60296.0,54.1033,54.1129,54.0268,54.0746,60296.0
2024-02-15 11:30:00,56.57,56.68,56.56,56.66,42991.0,54.0746,54.1798,54.0651,54.1606,42991.0
2024-02-15 11:35:00,56.67,56.83,56.66,56.82,41229.0,54.1702,54.3231,54.1606,54.3136,41229.0
2024-02-15 11:40:00,56.82,56.84,56.72,56.73,37262.0,54.3136,54.3327,54.218,54.2276,37262.0
2024-02-15 11:45:00,56.74,56.74,56.64,56.74,71528.0,54.2371,54.2371,54.1415,54.2371,71528.0
2024-02-15 11:50:00,56.74,56.76,56.69,56.73,38749.0,54.2371,54.2562,54.1893,54.2276,38749.0
2024-02-15 11:55:00,56.72,56.78,56.68,56.76,34407.0,54.218,54.2754,54.1798,54.2562,34407.0
2024-02-15 12:00:00,56.77,56.93,56.74,56.91,90625.0,54.2658,54.4187,54.2371,54.3996,90625.0
2024-02-15 12:05:00,56.91,57.0,56.87,56.95,89127.0,54.3996,54.4856,54.3614,54.4379,89127.0
2024-02-15 12:10:00,56.95,56.96,56.85,56.87,62089.0,54.4379,54.4474,54.3423,54.3614,62089.0
2024-02-15 12:15:00,56.87,56.9,56.79,56.88,70366.0,54.3614,54.3901,54.2849,54.3709,70366.0
2024-02-15 12:20:00,56.88,56.9,56.8,56.83,38974.0,54.3709,54.3901,54.2945,54.3231,38974.0
2024-02-15 12:25:00,56.83,56.88,56.81,56.85,46776.0,54.3231,54.3709,54.304,54.3423,46776.0
2024-02-15 12:30:00,56.85,56.89,56.81,56.82,30171.0,54.3423,54.3805,54.304,54.3136,30171.0
2024-02-15 12:35:00,56.81,56.83,56.75,56.78,82408.0,54.304,54.3231,54.2467,54.2754,82408.0
2024-02-15 12:40:00,56.79,56.79,56.68,56.7,32919.0,54.2849,54.2849,54.1798,54.1989,32919.0
2024-02-15 12:45:00,56.7,56.73,56.62,56.69,51257.0,54.1989,54.2276,54.1224,54.1893,51257.0
2024-02-15 12:50:00,56.69,56.7,56.63,56.69,32752.0,54.1893,54.1989,54.132,54.1893,32752.0
2024-02-15 12:55:00,56.68,56.77,56.65,56.76,50135.0,54.1798,54.2658,54.1511,54.2562,50135.0
2024-02-15 13:00:00,56.76,56.78,56.73,56.73,35577.0,54.2562,54.2754,54.2276,54.2276,35577.0
2024-02-15 13:05:00,56.73,56.87,56.73,56.84,39370.0,54.2276,54.3614,54.2276,54.3327,39370.0
2024-02-15 13:10:00,56.85,56.94,56.84,56.86,48514.0,54.3423,54.4283,54.3327,54.3518,48514.0
2024-02-15 13:15:00,56.86,56.98,56.85,56.98,43273.0,54.3518,54.4665,54.3423,54.4665,43273.0
2024-02-15 13:20:00,56.99,57.0,56.93,56.97,46434.0,54.4761,54.4856,54.4187,54.457,46434.0
2024-02-15 13:25:00,56.96,57.07,56.95,57.05,45123.0,54.4474,54.5526,54.4379,54.5334,45123.0
2024-02-15 13:30:00,57.06,57.1,57.04,57.07,51800.0,54.543,54.5812,54.5239,54.5526,51800.0
2024-02-15 13:35:00,57.07,57.13,57.06,57.13,45935.0,54.5526,54.6099,54.543,54.6099,45935.0
2024-02-15 13:40:00,57.13,57.18,57.0,57.01,79254.0,54.6099,54.6577,54.4856,54.4952,79254.0
2024-02-15 13:45:00,57.01,57.12,56.97,57.07,59430.0,54.4952,54.6004,54.457,54.5526,59430.0
2024-02-15 13:50:00,57.07,57.13,57.03,57.09,47274.0,54.5526,54.6099,54.5143,54.5717,47274.0
2024-02-15 13:55:00,57.1,57.11,57.01,57.04,48270.0,54.5812,54.5908,54.4952,54.5239,48270.0
2024-02-15 14:00:00,57.05,57.09,57.02,57.03,43437.0,54.5334,54.5717,54.5048,54.5143,43437.0
2024-02-15 14:05:00,57.03,57.07,56.96,57.04,48824.0,54.5143,54.5526,54.4474,54.5239,48824.0
2024-02-15 14:10:00,57.05,57.06,56.98,57.05,43506.0,54.5334,54.543,54.4665,54.5334,43506.0
2024-02-15 14:15:00,57.04,57.11,57.04,57.11,44356.0,54.5239,54.5908,54.5239,54.5908,44356.0
2024-02-15 14:20:00,57.12,57.14,57.07,57.12,42369.0,54.6004,54.6195,54.5526,54.6004,42369.0
2024-02-15 14:25:00,57.12,57.16,57.07,57.14,47520.0,54.6004,54.6386,54.5526,54.6195,47520.0
2024-02-15 14:30:00,57.14,57.19,57.1,57.16,187931.0,54.6195,54.6673,54.5812,54.6386,187931.0
2024-02-15 14:35:00,57.16,57.17,57.05,57.05,41055.0,54.6386,54.6481,54.5334,54.5334,41055.0
2024-02-15 14:40:00,57.06,57.16,57.02,57.16,46132.0,54.543,54.6386,54.5048,54.6386,46132.0
2024-02-15 14:45:00,57.16,57.23,57.12,57.23,49749.0,54.6386,54.7055,54.6004,54.7055,49749.0
2024-02-15 14:50:00,57.23,57.28,57.14,57.26,52511.0,54.7055,54.7533,54.6195,54.7342,52511.0
2024-02-15 14:55:00,57.26,57.28,57.2,57.25,59729.0,54.7342,54.7533,54.6768,54.7246,59729.0
2024-02-15 15:00:00,57.25,57.26,57.17,57.18,84121.0,54.7246,54.7342,54.6481,54.6577,84121.0
2024-02-15 15:05:00,57.19,57.2,57.13,57.16,64202.0,54.6673,54.6768,54.6099,54.6386,64202.0
2024-02-15 15:10:00,57.16,57.24,57.15,57.24,70787.0,54.6386,54.7151,54.629,54.7151,70787.0
2024-02-15 15:15:00,57.25,57.26,57.2,57.25,85648.0,54.7246,54.7342,54.6768,54.7246,85648.0
2024-02-15 15:20:00,57.25,57.29,57.18,57.2,63605.0,54.7246,54.7629,54.6577,54.6768,63605.0
2024-02-15 15:25:00,57.2,57.22,57.15,57.19,69411.0,54.6768,54.6959,54.629,54.6673,69411.0
2024-02-15 15:30:00,57.18,57.23,57.14,57.23,81811.0,54.6577,54.7055,54.6195,54.7055,81811.0
2024-02-15 15:35:00,57.23,57.23,57.09,57.13,105059.0,54.7055,54.7055,54.5717,54.6099,105059.0
2024-02-15 15:40:00,57.13,57.17,57.07,57.11,133158.0,54.6099,54.6481,54.5526,54.5908,133158.0
2024-02-15 15:45:00,57.1,57.18,57.09,57.18,166711.0,54.5812,54.6577,54.5717,54.6577,166711.0
2024-02-15 15:50:00,57.18,57.3,57.13,57.24,267146.0,54.6577,54.7724,54.6099,54.7151,267146.0
2024-02-15 15:55:00,57.24,57.33,57.21,57.27,553867.0,54.7151,54.8011,54.6864,54.7437,553867.0
2024-02-16 09:30:00,56.86,57.0,56.5,56.5,367564.0,54.3518,54.4856,54.0077,54.0077,367564.0
2024-02-16 09:35:00,56.53,56.73,56.42,56.6,63062.0,54.0364,54.2276,53.9312,54.1033,63062.0
2024-02-16 09:40:00,56.59,56.61,56.51,56.6,59211.0,54.0937,54.1129,54.0173,54.1033,59211.0
2024-02-16 09:45:00,56.62,56.62,56.46,56.52,129020.0,54.1224,54.1224,53.9695,54.0268,129020.0
2024-02-16 09:50:00,56.52,56.72,56.51,56.6,75466.0,54.0268,54.218,54.0173,54.1033,75466.0
2024-02-16 09:55:00,56.59,56.6,56.48,56.57,190992.0,54.0937,54.1033,53.9886,54.0746,190992.0
2024-02-16 10:00:00,56.54,56.84,56.52,56.71,122195.0,54.0459,54.3327,54.0268,54.2084,122195.0
2024-02-16 10:05:00,56.71,56.76,56.63,56.68,55964.0,54.2084,54.2562,54.132,54.1798,55964.0
2024-02-16 10:10:00,56.68,56.88,56.62,56.84,69819.0,54.1798,54.3709,54.1224,54.3327,69819.0
2024-02-16 10:15:00,56.84,56.99,56.83,56.93,79625.0,54.3327,54.4761,54.3231,54.4187,79625.0
2024-02-16 10:20:00,56.93,56.94,56.72,56.73,80020.0,54.4187,54.4283,54.218,54.2276,80020.0
2024-02-16 10:25:00,56.75,56.83,56.73,56.79,51860.0,54.2467,54.3231,54.2276,54.2849,51860.0
2024-02-16 10:30:00,56.8,56.8,56.67,56.78,67553.0,54.2945,54.2945,54.1702,54.2754,67553.0
2024-02-16 10:35:00,56.78,56.81,56.69,56.71,59564.0,54.2754,54.304,54.1893,54.2084,59564.0
2024-02-16 10:40:00,56.71,56.89,56.62,56.88,143554.0,54.2084,54.3805,54.1224,54.3709,143554.0
2024-02-16 10:45:00,56.88,56.93,56.83,56.87,52136.0,54.3709,54.4187,54.3231,54.3614,52136.0
2024-02-16 10:50:00,56.88,56.93,56.85,56.89,49426.0,54.3709,54.4187,54.3423,54.3805,49426.0
2024-02-16 10:55:00,56.9,57.06,56.87,56.97,94467.0,54.3901,54.543,54.3614,54.457,94467.0
2024-02-16 11:00:00,56.97,57.05,56.92,57.02,46079.0,54.457,54.5334,54.4092,54.5048,46079.0
2024-02-16 11:05:00,57.02,57.09,56.98,57.09,45344.0,54.5048,54.5717,54.4665,54.5717,45344.0
2024-02-16 11:10:00,57.1,57.11,56.99,57.01,44854.0,54.5812,54.5908,54.4761,54.4952,44854.0
2024-02-16 11:15:00,57.01,57.08,56.95,57.02,78088.0,54.4952,54.5621,54.4379,54.5048,78088.0
2024-02-16 11:20:00,57.02,57.05,56.93,56.95,81072.0,54.5048,54.5334,54.4187,54.4379,81072.0
2024-02-16 11:25:00,56.95,57.09,56.92,57.09,71953.0,54.4379,54.5717,54.4092,54.5717,71953.0
2024-02-16 11:30:00,57.1,57.13,57.05,57.11,28454.0,54.5812,54.6099,54.5334,54.5908,28454.0
2024-02-16 11:35:00,57.11,57.21,57.05,57.16,32782.0,54.5908,54.6864,54.5334,54.6386,32782.0
2024-02-16 11:40:00,57.17,57.23,57.13,57.2,45574.0,54.6481,54.7055,54.6099,54.6768,45574.0
2024-02-16 11:45:00,57.2,57.22,57.14,57.18,21991.0,54.6768,54.6959,54.6195,54.6577,21991.0
2024-02-16 11:50:00,57.18,57.22,57.11,57.12,29913.0,54.6577,54.6959,54.5908,54.6004,29913.0
2024-02-16 11:55:00,57.12,57.13,57.04,57.05,21869.0,54.6004,54.6099,54.5239,54.5334,21869.0
2024-02-16 12:00:00,57.05,57.08,56.98,57.01,42611.0,54.5334,54.5621,54.4665,54.4952,42611.0
2024-02-16 12:05:00,57.0,57.01,56.96,56.99,69749.0,54.4856,54.4952,54.4474,54.4761,69749.0
2024-02-16 12:10:00,56.99,57.06,56.97,57.04,79759.0,54.4761,54.543,54.457,54.5239,79759.0
2024-02-16 12:15:00,57.04,57.05,56.94,56.98,92890.0,54.5239,54.5334,54.4283,54.4665,92890.0
2024-02-16 12:20:00,56.98,57.13,56.96,57.12,69185.0,54.4665,54.6099,54.4474,54.6004,69185.0
2024-02-16 12:25:00,57.12,57.13,57.02,57.04,53229.0,54.6004,54.6099,54.5048,54.5239,53229.0
2024-02-16 12:30:00,57.04,57.05,56.98,57.02,82153.0,54.5239,54.5334,54.4665,54.5048,82153.0
2024-02-16 12:35:00,57.04,57.12,57.03,57.1,28309.0,54.5239,54.6004,54.5143,54.5812,28309.0
2024-02-16 12:40:00,57.1,57.15,57.08,57.1,23067.0,54.5812,54.629,54.5621,54.5812,23067.0
2024-02-16 12:45:00,57.1,57.2,57.09,57.15,27154.0,54.5812,54.6768,54.5717,54.629,27154.0
2024-02-16 12:50:00,57.15,57.22,57.14,57.22,17728.0,54.629,54.6959,54.6195,54.6959,17728.0
2024-02-16 12:55:00,57.22,57.23,57.17,57.19,42855.0,54.6959,54.7055,54.6481,54.6673,42855.0
2024-02-16 13:00:00,57.19,57.23,57.15,57.18,27195.0,54.6673,54.7055,54.629,54.6577,27195.0
2024-02-16 13:05:00,57.17,57.19,57.13,57.17,26660.0,54.6481,54.6673,54.6099,54.6481,26660.0
2024-02-16 13:10:00,57.16,57.24,57.15,57.23,27645.0,54.6386,54.7151,54.629,54.7055,27645.0
2024-02-16 13:15:00,57.23,57.3,57.21,57.29,35017.0,54.7055,54.7724,54.6864,54.7629,35017.0
2024-02-16 13:20:00,57.27,57.33,57.26,57.31,40208.0,54.7437,54.8011,54.7342,54.782,40208.0
2024-02-16 13:25:00,57.33,57.38,57.31,57.34,25090.0,54.8011,54.8489,54.782,54.8107,25090.0
2024-02-16 13:30:00,57.34,57.35,57.29,57.3,33284.0,54.8107,54.8202,54.7629,54.7724,33284.0
2024-02-16 13:35:00,57.3,57.34,57.29,57.33,24552.0,54.7724,54.8107,54.7629,54.8011,24552.0
2024-02-16 13:40:00,57.33,57.33,57.27,57.32,22405.0,54.8011,54.8011,54.7437,54.7915,22405.0
2024-02-16 13:45:00,57.32,57.33,57.26,57.27,29714.0,54.7915,54.8011,54.7342,54.7437,29714.0
2024-02-16 13:50:00,57.28,57.28,57.22,57.24,23949.0,54.7533,54.7533,54.6959,54.7151,23949.0
2024-02-16 13:55:00,57.25,57.3,57.23,57.29,23930.0,54.7246,54.7724,54.7055,54.7629,23930.0
2024-02-16 14:00:00,57.29,57.3,57.22,57.23,38929.0,54.7629,54.7724,54.6959,54.7055,38929.0
2024-02-16 14:05:00,57.25,57.28,57.22,57.24,32331.0,54.7246,54.7533,54.6959,54.7151,32331.0
2024-02-16 14:10:00,57.24,57.27,57.23,57.25,36608.0,54.7151,54.7437,54.7055,54.7246,36608.0
2024-02-16 14:15:00,57.25,57.36,57.24,57.33,34771.0,54.7246,54.8298,54.7151,54.8011,34771.0
2024-02-16 14:20:00,57.32,57.39,57.31,57.39,43611.0,54.7915,54.8584,54.782,54.8584,43611.0
2024-02-16 14:25:00,57.39,57.42,57.38,57.4,50340.0,54.8584,54.8871,54.8489,54.868,50340.0
2024-02-16 14:30:00,57.4,57.42,57.34,57.35,37336.0,54.868,54.8871,54.8107,54.8202,37336.0
2024-02-16 14:35:00,57.35,57.39,57.33,57.39,33464.0,54.8202,54.8584,54.8011,54.8584,33464.0
2024-02-16 14:40:00,57.39,57.42,57.37,57.4,21384.0,54.8584,54.8871,54.8393,54.868,21384.0
2024-02-16 14:45:00,57.4,57.41,57.14,57.19,64079.0,54.868,54.8776,54.6195,54.6673,64079.0
2024-02-16 14:50:00,57.19,57.28,57.17,57.25,41422.0,54.6673,54.7533,54.6481,54.7246,41422.0
2024-02-16 14:55:00,57.25,57.29,57.2,57.26,34366.0,54.7246,54.7629,54.6768,54.7342,34366.0
2024-02-16 15:00:00,57.25,57.26,57.19,57.24,88820.0,54.7246,54.7342,54.6673,54.7151,88820.0
2024-02-16 15:05:00,57.25,57.27,57.22,57.25,25850.0,54.7246,54.7437,54.6959,54.7246,25850.0
2024-02-16 15:10:00,57.24,57.24,57.11,57.13,41253.0,54.7151,54.7151,54.5908,54.6099,41253.0
2024-02-16 15:15:00,57.13,57.19,56.44,57.06,503837.0,54.6099,54.6673,53.9504,54.543,503837.0
2024-02-16 15:20:00,57.08,57.11,57.03,57.11,49211.0,54.5621,54.5908,54.5143,54.5908,49211.0
2024-02-16 15:25:00,57.11,57.11,57.0,57.03,35755.0,54.5908,54.5908,54.4856,54.5143,35755.0
2024-02-16 15:30:00,57.03,57.14,57.03,57.13,65475.0,54.5143,54.6195,54.5143,54.6099,65475.0
2024-02-16 15:35:00,57.14,57.19,57.06,57.07,78262.0,54.6195,54.6673,54.543,54.5526,78262.0
2024-02-16 15:40:00,57.08,57.09,56.81,56.83,98581.0,54.5621,54.5717,54.304,54.3231,98581.0
2024-02-16 15:45:00,56.82,56.92,56.73,56.74,167532.0,54.3136,54.4092,54.2276,54.2371,167532.0
2024-02-16 15:50:00,56.75,56.97,56.75,56.93,278217.0,54.2467,54.457,54.2467,54.4187,278217.0
2024-02-16 15:55:00,56.94,57.04,56.88,57.03,722270.0,54.4283,54.5239,54.3709,54.5143,722270.0
2024-02-20 09:30:00,56.74,57.01,56.73,57.0,401487.0,54.2371,54.4952,54.2276,54.4856,401487.0
2024-02-20 09:35:00,56.97,57.13,56.9,56.96,125264.0,54.457,54.6099,54.3901,54.4474,125264.0
2024-02-20 09:40:00,56.98,57.17,56.83,56.91,165506.0,54.4665,54.6481,54.3231,54.3996,165506.0
2024-02-20 09:45:00,56.91,56.99,56.7,56.9,146165.0,54.3996,54.4761,54.1989,54.3901,146165.0
2024-02-20 09:50:00,56.9,57.16,56.89,57.14,102653.0,54.3901,54.6386,54.3805,54.6195,102653.0
2024-02-20 09:55:00,57.14,57.32,57.07,57.18,183644.0,54.6195,54.7915,54.5526,54.6577,183644.0
2024-02-20 10:00:00,57.19,57.26,56.95,56.95,147829.0,54.6673,54.7342,54.4379,54.4379,147829.0
2024-02-20 10:05:00,56.92,56.97,56.83,56.95,102685.0,54.4092,54.457,54.3231,54.4379,102685.0
2024-02-20 10:10:00,56.96,57.11,56.92,57.05,122265.0,54.4474,54.5908,54.4092,54.5334,122265.0
2024-02-20 10:15:00,57.05,57.17,57.04,57.14,115828.0,54.5334,54.6481,54.5239,54.6195,115828.0
2024-02-20 10:20:00,57.14,57.17,57.01,57.05,81147.0,54.6195,54.6481,54.4952,54.5334,81147.0
2024-02-20 10:25:00,57.04,57.08,56.97,57.05,95536.0,54.5239,54.5621,54.457,54.5334,95536.0
2024-02-20 10:30:00,57.05,57.15,56.95,57.0,153035.0,54.5334,54.629,54.4379,54.4856,153035.0
2024-02-20 10:35:00,56.99,56.99,56.86,56.89,70444.0,54.4761,54.4761,54.3518,54.3805,70444.0
2024-02-20 10:40:00,56.89,56.93,56.8,56.81,111625.0,54.3805,54.4187,54.2945,54.304,111625.0
2024-02-20 10:45:00,56.82,56.89,56.77,56.83,89468.0,54.3136,54.3805,54.2658,54.3231,89468.0
2024-02-20 10:50:00,56.83,56.87,56.79,56.8,46733.0,54.3231,54.3614,54.2849,54.2945,46733.0
2024-02-20 10:55:00,56.81,56.81,56.53,56.57,108960.0,54.304,54.304,54.0364,54.0746,108960.0
2024-02-20 11:00:00,56.57,56.59,56.51,56.57,69972.0,54.0746,54.0937,54.0173,54.0746,69972.0
2024-02-20 11:05:00,56.57,56.63,56.51,56.53,63670.0,54.0746,54.132,54.0173,54.0364,63670.0
2024-02-20 11:10:00,56.53,56.53,56.39,56.4,74131.0,54.0364,54.0364,53.9026,53.9121,74131.0
2024-02-20 11:15:00,56.4,56.44,56.34,56.42,74964.0,53.9121,53.9504,53.8548,53.9312,74964.0
2024-02-20 11:20:00,56.42,56.42,56.35,56.4,86714.0,53.9312,53.9312,53.8643,53.9121,86714.0
2024-02-20 11:25:00,56.4,56.46,56.36,56.42,89992.0,53.9121,53.9695,53.8739,53.9312,89992.0
2024-02-20 11:30:00,56.42,56.49,56.39,56.42,168458.0,53.9312,53.9981,53.9026,53.9312,168458.0
2024-02-20 11:35:00,56.41,56.46,56.37,56.37,98564.0,53.9217,53.9695,53.8834,53.8834,98564.0
2024-02-20 11:40:00,56.37,56.37,56.17,56.22,114173.0,53.8834,53.8834,53.6923,53.7401,114173.0
2024-02-20 11:45:00,56.23,56.29,56.16,56.19,76881.0,53.7496,53.807,53.6827,53.7114,76881.0
2024-02-20 11:50:00,56.19,56.32,56.17,56.27,108736.0,53.7114,53.8356,53.6923,53.7878,108736.0
2024-02-20 11:55:00,56.27,56.27,56.17,56.19,67065.0,53.7878,53.7878,53.6923,53.7114,67065.0
2024-02-20 12:00:00,56.19,56.2,56.16,56.17,69095.0,53.7114,53.7209,53.6827,53.6923,69095.0
2024-02-20 12:05:00,56.17,56.22,56.09,56.2,118781.0,53.6923,53.7401,53.6158,53.7209,118781.0
2024-02-20 12:10:00,56.19,56.2,56.11,56.15,67875.0,53.7114,53.7209,53.6349,53.6731,67875.0
2024-02-20 12:15:00,56.14,56.26,56.14,56.18,53730.0,53.6636,53.7783,53.6636,53.7018,53730.0
2024-02-20 12:20:00,56.17,56.2,56.11,56.12,57919.0,53.6923,53.7209,53.6349,53.6445,57919.0
2024-02-20 12:25:00,56.11,56.13,56.05,56.08,55377.0,53.6349,53.654,53.5776,53.6062,55377.0
2024-02-20 12:30:00,56.09,56.15,56.06,56.14,49192.0,53.6158,53.6731,53.5871,53.6636,49192.0
2024-02-20 12:35:00,56.14,56.21,56.12,56.17,44847.0,53.6636,53.7305,53.6445,53.6923,44847.0
2024-02-20 12:40:00,56.17,56.32,56.17,56.32,35565.0,53.6923,53.8356,53.6923,53.8356,35565.0
2024-02-20 12:45:00,56.32,56.4,56.31,56.4,41906.0,53.8356,53.9121,53.8261,53.9121,41906.0
2024-02-20 12:50:00,56.39,56.43,56.34,56.37,39074.0,53.9026,53.9408,53.8548,53.8834,39074.0
2024-02-20 12:55:00,56.38,56.45,56.33,56.43,38729.0,53.893,53.9599,53.8452,53.9408,38729.0
2024-02-20 13:00:00,56.43,56.48,56.42,56.43,43732.0,53.9408,53.9886,53.9312,53.9408,43732.0
2024-02-20 13:05:00,56.44,56.51,56.43,56.47,62575.0,53.9504,54.0173,53.9408,53.979,62575.0
2024-02-20 13:10:00,56.46,56.51,56.43,56.45,67743.0,53.9695,54.0173,53.9408,53.9599,67743.0
2024-02-20 13:15:00,56.45,56.46,56.35,56.38,42748.0,53.9599,53.9695,53.8643,53.893,42748.0
2024-02-20 13:20:00,56.38,56.44,56.36,56.41,63766.0,53.893,53.9504,53.8739,53.9217,63766.0
2024-02-20 13:25:00,56.41,56.41,56.34,56.4,39370.0,53.9217,53.9217,53.8548,53.9121,39370.0
2024-02-20 13:30:00,56.39,56.39,56.3,56.31,62395.0,53.9026,53.9026,53.8165,53.8261,62395.0
2024-02-20 13:35:00,56.3,56.47,56.3,56.47,68768.0,53.8165,53.979,53.8165,53.979,68768.0
2024-02-20 13:40:00,56.47,56.59,56.45,56.55,54584.0,53.979,54.0937,53.9599,54.0555,54584.0
2024-02-20 13:45:00,56.57,56.61,56.56,56.59,25013.0,54.0746,54.1129,54.0651,54.0937,25013.0
2024-02-20 13:50:00,56.59,56.67,56.57,56.61,50489.0,54.0937,54.1702,54.0746,54.1129,50489.0
2024-02-20 13:55:00,56.61,56.66,56.57,56.62,41550.0,54.1129,54.1606,54.0746,54.1224,41550.0
2024-02-20 14:00:00,56.61,56.65,56.58,56.63,39064.0,54.1129,54.1511,54.0842,54.132,39064.0
2024-02-20 14:05:00,56.63,56.63,56.51,56.53,45730.0,54.132,54.132,54.0173,54.0364,45730.0
2024-02-20 14:10:00,56.53,56.54,56.43,56.47,45261.0,54.0364,54.0459,53.9408,53.979,45261.0
2024-02-20 14:15:00,56.47,56.56,56.43,56.55,63340.0,53.979,54.0651,53.9408,54.0555,63340.0
2024-02-20 14:20:00,56.55,56.57,56.49,56.55,51514.0,54.0555,54.0746,53.9981,54.0555,51514.0
2024-02-20 14:25:00,56.55,56.59,56.52,56.57,37099.0,54.0555,54.0937,54.0268,54.0746,37099.0
2024-02-20 14:30:00,56.57,56.58,56.51,56.55,33076.0,54.0746,54.0842,54.0173,54.0555,33076.0
2024-02-20 14:35:00,56.55,56.57,56.49,56.5,29972.0,54.0555,54.0746,53.9981,54.0077,29972.0
2024-02-20 14:40:00,56.5,56.55,56.48,56.51,120524.0,54.0077,54.0555,53.9886,54.0173,120524.0
2024-02-20 14:45:00,56.51,56.59,56.49,56.59,57592.0,54.0173,54.0937,53.9981,54.0937,57592.0
2024-02-20 14:50:00,56.59,56.68,56.59,56.65,54759.0,54.0937,54.1798,54.0937,54.1511,54759.0
2024-02-20 14:55:00,56.65,56.67,56.57,56.64,41079.0,54.1511,54.1702,54.0746,54.1415,41079.0
2024-02-20 15:00:00,56.64,56.72,56.62,56.72,52017.0,54.1415,54.218,54.1224,54.218,52017.0
2024-02-20 15:05:00,56.71,56.73,56.67,56.71,47411.0,54.2084,54.2276,54.1702,54.2084,47411.0
2024-02-20 15:10:00,56.7,56.76,56.66,56.76,128525.0,54.1989,54.2562,54.1606,54.2562,128525.0
2024-02-20 15:15:00,56.76,56.79,56.66,56.69,114096.0,54.2562,54.2849,54.1606,54.1893,114096.0
2024-02-20 15:20:00,56.7,56.72,56.66,56.71,103330.0,54.1989,54.218,54.1606,54.2084,103330.0
2024-02-20 15:25:00,56.71,56.8,56.7,56.77,95699.0,54.2084,54.2945,54.1989,54.2658,95699.0
2024-02-20 15:30:00,56.77,56.78,56.52,56.56,114661.0,54.2658,54.2754,54.0268,54.0651,114661.0
2024-02-20 15:35:00,56.55,56.6,56.48,56.56,74179.0,54.0555,54.1033,53.9886,54.0651,74179.0
2024-02-20 15:40:00,56.55,56.63,56.54,56.55,90821.0,54.0555,54.132,54.0459,54.0555,90821.0
2024-02-20 15:45:00,56.54,56.59,56.49,56.53,116218.0,54.0459,54.0937,53.9981,54.0364,116218.0
2024-02-20 15:50:00,56.53,56.61,56.51,56.57,265642.0,54.0364,54.1129,54.0173,54.0746,265642.0
2024-02-20 15:55:00,56.57,56.63,56.53,56.63,535458.0,54.0746,54.132,54.0364,54.132,535458.0
2024-02-21 09:30:00,57.02,57.13,56.69,56.9,181697.0,54.5048,54.6099,54.1893,54.3901,181697.0
2024-02-21 09:35:00,56.87,57.02,56.79,56.95,69103.0,54.3614,54.5048,54.2849,54.4379,69103.0
2024-02-21 09:40:00,56.98,57.17,56.98,57.11,87236.0,54.4665,54.6481,54.4665,54.5908,87236.0
2024-02-21 09:45:00,57.14,57.29,57.12,57.18,82507.0,54.6195,54.7629,54.6004,54.6577,82507.0
2024-02-21 09:50:00,57.18,57.33,57.09,57.1,92446.0,54.6577,54.8011,54.5717,54.5812,92446.0
2024-02-21 09:55:00,57.1,57.16,56.95,56.99,74073.0,54.5812,54.6386,54.4379,54.4761,74073.0
2024-02-21 10:00:00,56.98,57.03,56.91,57.0,73015.0,54.4665,54.5143,54.3996,54.4856,73015.0
2024-02-21 10:05:00,56.99,57.03,56.84,56.96,71394.0,54.4761,54.5143,54.3327,54.4474,71394.0
2024-02-21 10:10:00,56.97,57.04,56.94,57.0,34805.0,54.457,54.5239,54.4283,54.4856,34805.0
2024-02-21 10:15:00,56.99,57.07,56.97,57.02,41754.0,54.4761,54.5526,54.457,54.5048,41754.0
2024-02-21 10:20:00,57.03,57.07,56.97,56.99,42078.0,54.5143,54.5526,54.457,54.4761,42078.0
2024-02-21 10:25:00,56.99,57.08,56.97,57.01,85691.0,54.4761,54.5621,54.457,54.4952,85691.0
2024-02-21 10:30:00,57.01,57.02,56.93,56.97,48643.0,54.4952,54.5048,54.4187,54.457,48643.0
2024-02-21 10:35:00,56.96,56.99,56.91,56.95,43588.0,54.4474,54.4761,54.3996,54.4379,43588.0
2024-02-21 10:40:00,56.96,56.97,56.86,56.9,67622.0,54.4474,54.457,54.3518,54.3901,67622.0
2024-02-21 10:45:00,56.9,56.91,56.73,56.79,112859.0,54.3901,54.3996,54.2276,54.2849,112859.0
2024-02-21 10:50:00,56.79,56.9,56.76,56.81,258793.0,54.2849,54.3901,54.2562,54.304,258793.0
2024-02-21 10:55:00,56.81,56.83,56.73,56.77,54679.0,54.304,54.3231,54.2276,54.2658,54679.0
2024-02-21 11:00:00,56.78,56.81,56.7,56.71,49284.0,54.2754,54.304,54.1989,54.2084,49284.0
2024-02-21 11:05:00,56.7,56.76,56.67,56.7,44010.0,54.1989,54.2562,54.1702,54.1989,44010.0
2024-02-21 11:10:00,56.69,56.77,56.67,56.75,68166.0,54.1893,54.2658,54.1702,54.2467,68166.0
2024-02-21 11:15:00,56.75,56.77,56.7,56.76,48774.0,54.2467,54.2658,54.1989,54.2562,48774.0
2024-02-21 11:20:00,56.77,56.8,56.68,56.69,51598.0,54.2658,54.2945,54.1798,54.1893,51598.0
2024-02-21 11:25:00,56.69,56.72,56.65,56.67,70791.0,54.1893,54.218,54.1511,54.1702,70791.0
2024-02-21 11:30:00,56.67,56.72,56.64,56.69,61371.0,54.1702,54.218,54.1415,54.1893,61371.0
2024-02-21 11:35:00,56.69,56.79,56.67,56.77,49908.0,54.1893,54.2849,54.1702,54.2658,49908.0
2024-02-21 11:40:00,56.76,56.86,56.73,56.85,95789.0,54.2562,54.3518,54.2276,54.3423,95789.0
2024-02-21 11:45:00,56.84,56.93,56.8,56.9,67703.0,54.3327,54.4187,54.2945,54.3901,67703.0
2024-02-21 11:50:00,56.9,57.0,56.88,56.91,50245.0,54.3901,54.4856,54.3709,54.3996,50245.0
2024-02-21 11:55:00,56.91,56.92,56.83,56.85,72013.0,54.3996,54.4092,54.3231,54.3423,72013.0
2024-02-21 12:00:00,56.85,56.91,56.84,56.87,108924.0,54.3423,54.3996,54.3327,54.3614,108924.0
2024-02-21 12:05:00,56.88,56.93,56.84,56.93,119927.0,54.3709,54.4187,54.3327,54.4187,119927.0
2024-02-21 12:10:00,56.95,57.07,56.9,57.07,194787.0,54.4379,54.5526,54.3901,54.5526,194787.0
2024-02-21 12:15:00,57.09,57.16,57.08,57.15,133044.0,54.5717,54.6386,54.5621,54.629,133044.0
2024-02-21 12:20:00,57.16,57.17,57.08,57.16,60063.0,54.6386,54.6481,54.5621,54.6386,60063.0
2024-02-21 12:25:00,57.16,57.25,57.14,57.24,63346.0,54.6386,54.7246,54.6195,54.7151,63346.0
2024-02-21 12:30:00,57.25,57.28,57.18,57.24,47771.0,54.7246,54.7533,54.6577,54.7151,47771.0
2024-02-21 12:35:00,57.23,57.27,57.17,57.21,70733.0,54.7055,54.7437,54.6481,54.6864,70733.0
2024-02-21 12:40:00,57.21,57.23,57.15,57.16,75150.0,54.6864,54.7055,54.629,54.6386,75150.0
2024-02-21 12:45:00,57.17,57.28,57.16,57.27,65786.0,54.6481,54.7533,54.6386,54.7437,65786.0
2024-02-21 12:50:00,57.28,57.33,57.25,57.31,52882.0,54.7533,54.8011,54.7246,54.782,52882.0
2024-02-21 12:55:00,57.32,57.34,57.22,57.27,156471.0,54.7915,54.8107,54.6959,54.7437,156471.0
2024-02-21 13:00:00,57.27,57.28,57.01,57.02,78241.0,54.7437,54.7533,54.4952,54.5048,78241.0
2024-02-21 13:05:00,57.02,57.11,56.97,57.1,71691.0,54.5048,54.5908,54.457,54.5812,71691.0
2024-02-21 13:10:00,57.1,57.19,57.06,57.13,61351.0,54.5812,54.6673,54.543,54.6099,61351.0
2024-02-21 13:15:00,57.14,57.18,57.11,57.14,50659.0,54.6195,54.6577,54.5908,54.6195,50659.0
2024-02-21 13:20:00,57.16,57.25,57.13,57.24,182069.0,54.6386,54.7246,54.6099,54.7151,182069.0
2024-02-21 13:25:00,57.25,57.26,57.11,57.13,101956.0,54.7246,54.7342,54.5908,54.6099,101956.0
2024-02-21 13:30:00,57.14,57.16,57.07,57.08,45733.0,54.6195,54.6386,54.5526,54.5621,45733.0
2024-02-21 13:35:00,57.08,57.12,57.0,57.0,35399.0,54.5621,54.6004,54.4856,54.4856,35399.0
2024-02-21 13:40:00,57.01,57.02,56.91,56.92,47863.0,54.4952,54.5048,54.3996,54.4092,47863.0
2024-02-21 13:45:00,56.93,57.05,56.92,57.02,70741.0,54.4187,54.5334,54.4092,54.5048,70741.0
2024-02-21 13:50:00,57.02,57.05,56.97,56.98,61930.0,54.5048,54.5334,54.457,54.4665,61930.0
2024-02-21 13:55:00,56.98,57.0,56.94,57.0,59220.0,54.4665,54.4856,54.4283,54.4856,59220.0
2024-02-21 14:00:00,57.01,57.04,56.9,56.99,58445.0,54.4952,54.5239,54.3901,54.4761,58445.0
2024-02-21 14:05:00,56.99,57.03,56.92,56.94,55387.0,54.4761,54.5143,54.4092,54.4283,55387.0
2024-02-21 14:10:00,56.95,56.96,56.88,56.89,41408.0,54.4379,54.4474,54.3709,54.3805,41408.0
2024-02-21 14:15:00,56.88,56.93,56.83,56.83,58100.0,54.3709,54.4187,54.3231,54.3231,58100.0
2024-02-21 14:20:00,56.83,56.84,56.78,56.8,31631.0,54.3231,54.3327,54.2754,54.2945,31631.0
2024-02-21 14:25:00,56.8,56.92,56.77,56.87,52045.0,54.2945,54.4092,54.2658,54.3614,52045.0
2024-02-21 14:30:00,56.88,56.97,56.84,56.96,42315.0,54.3709,54.457,54.3327,54.4474,42315.0
2024-02-21 14:35:00,56.96,57.01,56.92,56.96,37286.0,54.4474,54.4952,54.4092,54.4474,37286.0
2024-02-21 14:40:00,56.96,57.0,56.93,56.99,35744.0,54.4474,54.4856,54.4187,54.4761,35744.0
2024-02-21 14:45:00,57.0,57.0,56.95,56.98,37401.0,54.4856,54.4856,54.4379,54.4665,37401.0
2024-02-21 14:50:00,56.98,57.0,56.95,56.98,34989.0,54.4665,54.4856,54.4379,54.4665,34989.0
2024-02-21 14:55:00,56.98,57.0,56.93,56.98,49408.0,54.4665,54.4856,54.4187,54.4665,49408.0
2024-02-21 15:00:00,56.98,56.99,56.92,56.93,31865.0,54.4665,54.4761,54.4092,54.4187,31865.0
2024-02-21 15:05:00,56.93,56.96,56.89,56.92,52512.0,54.4187,54.4474,54.3805,54.4092,52512.0
2024-02-21 15:10:00,56.93,56.93,56.86,56.89,50997.0,54.4187,54.4187,54.3518,54.3805,50997.0
2024-02-21 15:15:00,56.88,56.89,56.78,56.84,87021.0,54.3709,54.3805,54.2754,54.3327,87021.0
2024-02-21 15:20:00,56.84,56.85,56.78,56.84,42794.0,54.3327,54.3423,54.2754,54.3327,42794.0
2024-02-21 15:25:00,56.83,56.93,56.82,56.91,52129.0,54.3231,54.4187,54.3136,54.3996,52129.0
2024-02-21 15:30:00,56.91,57.0,56.88,56.96,58776.0,54.3996,54.4856,54.3709,54.4474,58776.0
2024-02-21 15:35:00,56.96,57.07,56.96,57.01,111582.0,54.4474,54.5526,54.4474,54.4952,111582.0
2024-02-21 15:40:00,57.01,57.02,56.94,56.96,97706.0,54.4952,54.5048,54.4283,54.4474,97706.0
2024-02-21 15:45:00,56.95,56.96,56.86,56.91,148955.0,54.4379,54.4474,54.3518,54.3996,148955.0
2024-02-21 15:50:00,56.91,57.07,56.91,57.0,393904.0,54.3996,54.5526,54.3996,54.4856,393904.0
2024-02-21 15:55:00,57.01,57.14,56.99,57.1,419558.0,54.4952,54.6195,54.4761,54.5812,419558.0
2024-02-22 09:30:00,56.79,56.86,56.47,56.76,368257.0,54.2849,54.3518,53.979,54.2562,368257.0
2024-02-22 09:35:00,56.76,56.79,56.46,56.47,121045.0,54.2562,54.2849,53.9695,53.979,121045.0
2024-02-22 09:40:00,56.46,56.56,56.38,56.52,97719.0,53.9695,54.0651,53.893,54.0268,97719.0
2024-02-22 09:45:00,56.53,56.72,56.48,56.67,99043.0,54.0364,54.218,53.9886,54.1702,99043.0
2024-02-22 09:50:00,56.65,56.98,56.63,56.92,73350.0,54.1511,54.4665,54.132,54.4092,73350.0
2024-02-22 09:55:00,56.91,57.06,56.89,56.93,63143.0,54.3996,54.543,54.3805,54.4187,63143.0
2024-02-22 10:00:00,56.93,57.08,56.87,56.9,358694.0,54.4187,54.5621,54.3614,54.3901,358694.0
2024-02-22 10:05:00,56.91,56.96,56.69,56.7,76322.0,54.3996,54.4474,54.1893,54.1989,76322.0
2024-02-22 10:10:00,56.7,56.75,56.57,56.68,32291.0,54.1989,54.2467,54.0746,54.1798,32291.0
2024-02-22 10:15:00,56.67,56.75,56.43,56.55,178033.0,54.1702,54.2467,53.9408,54.0555,178033.0
2024-02-22 10:20:00,56.55,56.65,56.47,56.63,57161.0,54.0555,54.1511,53.979,54.132,57161.0
2024-02-22 10:25:00,56.63,56.63,56.48,56.58,36889.0,54.132,54.132,53.9886,54.0842,36889.0
2024-02-22 10:30:00,56.58,56.63,56.48,56.63,50552.0,54.0842,54.132,53.9886,54.132,50552.0
2024-02-22 10:35:00,56.63,56.73,56.5,56.55,117389.0,54.132,54.2276,54.0077,54.0555,117389.0
2024-02-22 10:40:00,56.55,56.69,56.55,56.65,68470.0,54.0555,54.1893,54.0555,54.1511,68470.0
2024-02-22 10:45:00,56.65,56.81,56.64,56.76,93249.0,54.1511,54.304,54.1415,54.2562,93249.0
2024-02-22 10:50:00,56.76,56.78,56.57,56.67,62962.0,54.2562,54.2754,54.0746,54.1702,62962.0
2024-02-22 10:55:00,56.68,56.73,56.64,56.65,110579.0,54.1798,54.2276,54.1415,54.1511,110579.0
2024-02-22 11:00:00,56.64,56.71,56.48,56.5,157400.0,54.1415,54.2084,53.9886,54.0077,157400.0
2024-02-22 11:05:00,56.5,56.5,56.33,56.34,62501.0,54.0077,54.0077,53.8452,53.8548,62501.0
2024-02-22 11:10:00,56.35,56.5,56.32,56.42,57772.0,53.8643,54.0077,53.8356,53.9312,57772.0
2024-02-22 11:15:00,56.41,56.5,56.41,56.47,49126.0,53.9217,54.0077,53.9217,53.979,49126.0
2024-02-22 11:20:00,56.47,56.48,56.39,56.39,41166.0,53.979,53.9886,53.9026,53.9026,41166.0
2024-02-22 11:25:00,56.39,56.5,56.38,56.46,47267.0,53.9026,54.0077,53.893,53.9695,47267.0
2024-02-22 11:30:00,56.46,56.55,56.46,56.55,45410.0,53.9695,54.0555,53.9695,54.0555,45410.0
2024-02-22 11:35:00,56.55,56.55,56.51,56.51,45144.0,54.0555,54.0555,54.0173,54.0173,45144.0
2024-02-22 11:40:00,56.51,56.63,56.5,56.6,48280.0,54.0173,54.132,54.0077,54.1033,48280.0
2024-02-22 11:45:00,56.59,56.59,56.53,56.56,69786.0,54.0937,54.0937,54.0364,54.0651,69786.0
2024-02-22 11:50:00,56.56,56.66,56.56,56.66,40074.0,54.0651,54.1606,54.0651,54.1606,40074.0
2024-02-22 11:55:00,56.66,56.71,56.61,56.66,62206.0,54.1606,54.2084,54.1129,54.1606,62206.0
2024-02-22 12:00:00,56.65,56.72,56.62,56.7,40306.0,54.1511,54.218,54.1224,54.1989,40306.0
2024-02-22 12:05:00,56.69,56.69,56.61,56.64,43625.0,54.1893,54.1893,54.1129,54.1415,43625.0
2024-02-22 12:10:00,56.65,56.7,56.61,56.63,48462.0,54.1511,54.1989,54.1129,54.132,48462.0
2024-02-22 12:15:00,56.64,56.78,56.62,56.78,71969.0,54.1415,54.2754,54.1224,54.2754,71969.0
2024-02-22 12:20:00,56.78,56.88,56.76,56.85,36641.0,54.2754,54.3709,54.2562,54.3423,36641.0
2024-02-22 12:25:00,56.85,56.85,56.78,56.8,53490.0,54.3423,54.3423,54.2754,54.2945,53490.0
2024-02-22 12:30:00,56.81,56.85,56.77,56.79,68366.0,54.304,54.3423,54.2658,54.2849,68366.0
2024-02-22 12:35:00,56.8,56.84,56.76,56.81,63794.0,54.2945,54.3327,54.2562,54.304,63794.0
2024-02-22 12:40:00,56.8,56.87,56.79,56.83,40920.0,54.2945,54.3614,54.2849,54.3231,40920.0
2024-02-22 12:45:00,56.84,56.86,56.8,56.8,55187.0,54.3327,54.3518,54.2945,54.2945,55187.0
2024-02-22 12:50:00,56.81,56.82,56.68,56.7,92617.0,54.304,54.3136,54.1798,54.1989,92617.0
2024-02-22 12:55:00,56.71,56.74,56.66,56.68,82004.0,54.2084,54.2371,54.1606,54.1798,82004.0
2024-02-22 13:00:00,56.68,56.71,56.62,56.64,75963.0,54.1798,54.2084,54.1224,54.1415,75963.0
2024-02-22 13:05:00,56.62,56.66,56.6,56.6,82298.0,54.1224,54.1606,54.1033,54.1033,82298.0
2024-02-22 13:10:00,56.6,56.6,56.51,56.51,72180.0,54.1033,54.1033,54.0173,54.0173,72180.0
2024-02-22 13:15:00,56.5,56.68,56.46,56.68,64896.0,54.0077,54.1798,53.9695,54.1798,64896.0
2024-02-22 13:20:00,56.67,56.74,56.61,56.72,152765.0,54.1702,54.2371,54.1129,54.218,152765.0
2024-02-22 13:25:00,56.72,56.86,56.71,56.86,91723.0,54.218,54.3518,54.2084,54.3518,91723.0
2024-02-22 13:30:00,56.86,56.91,56.78,56.79,57273.0,54.3518,54.3996,54.2754,54.2849,57273.0
2024-02-22 13:35:00,56.78,56.93,56.78,56.93,34068.0,54.2754,54.4187,54.2754,54.4187,34068.0
2024-02-22 13:40:00,56.93,56.97,56.85,56.87,40451.0,54.4187,54.457,54.3423,54.3614,40451.0
2024-02-22 13:45:00,56.87,56.88,56.82,56.83,52082.0,54.3614,54.3709,54.3136,54.3231,52082.0
2024-02-22 13:50:00,56.83,56.88,56.77,56.85,62052.0,54.3231,54.3709,54.2658,54.3423,62052.0
2024-02-22 13:55:00,56.85,56.85,56.73,56.76,35905.0,54.3423,54.3423,54.2276,54.2562,35905.0
2024-02-22 14:00:00,56.76,56.86,56.75,56.84,38412.0,54.2562,54.3518,54.2467,54.3327,38412.0
2024-02-22 14:05:00,56.85,56.86,56.76,56.77,35345.0,54.3423,54.3518,54.2562,54.2658,35345.0
2024-02-22 14:10:00,56.76,56.79,56.7,56.78,45297.0,54.2562,54.2849,54.1989,54.2754,45297.0
2024-02-22 14:15:00,56.79,56.8,56.74,56.78,36778.0,54.2849,54.2945,54.2371,54.2754,36778.0
2024-02-22 14:20:00,56.79,56.83,56.75,56.79,42770.0,54.2849,54.3231,54.2467,54.2849,42770.0
2024-02-22 14:25:00,56.78,56.84,56.77,56.79,43423.0,54.2754,54.3327,54.2658,54.2849,43423.0
2024-02-22 14:30:00,56.79,56.81,56.63,56.64,56603.0,54.2849,54.304,54.132,54.1415,56603.0
2024-02-22 14:35:00,56.63,56.71,56.57,56.71,62379.0,54.132,54.2084,54.0746,54.2084,62379.0
2024-02-22 14:40:00,56.7,56.71,56.59,56.6,64624.0,54.1989,54.2084,54.0937,54.1033,64624.0
2024-02-22 14:45:00,56.59,56.61,56.53,56.55,46641.0,54.0937,54.1129,54.0364,54.0555,46641.0
2024-02-22 14:50:00,56.55,56.58,56.51,56.55,49153.0,54.0555,54.0842,54.0173,54.0555,49153.0
2024-02-22 14:55:00,56.56,56.6,56.52,56.54,57720.0,54.0651,54.1033,54.0268,54.0459,57720.0
2024-02-22 15:00:00,56.53,56.66,56.53,56.6,141349.0,54.0364,54.1606,54.0364,54.1033,141349.0
2024-02-22 15:05:00,56.59,56.6,56.49,56.57,99544.0,54.0937,54.1033,53.9981,54.0746,99544.0
2024-02-22 15:10:00,56.57,56.6,56.52,56.57,127002.0,54.0746,54.1033,54.0268,54.0746,127002.0
2024-02-22 15:15:00,56.58,56.63,56.56,56.58,71857.0,54.0842,54.132,54.0651,54.0842,71857.0
2024-02-22 15:20:00,56.58,56.62,56.52,56.57,75949.0,54.0842,54.1224,54.0268,54.0746,75949.0
2024-02-22 15:25:00,56.57,56.6,56.52,56.55,89199.0,54.0746,54.1033,54.0268,54.0555,89199.0
2024-02-22 15:30:00,56.55,56.62,56.45,56.46,116954.0,54.0555,54.1224,53.9599,53.9695,116954.0
2024-02-22 15:35:00,56.45,56.63,56.43,56.61,181412.0,53.9599,54.132,53.9408,54.1129,181412.0
2024-02-22 15:40:00,56.61,56.66,56.58,56.59,116536.0,54.1129,54.1606,54.0842,54.0937,116536.0
2024-02-22 15:45:00,56.59,56.62,56.53,56.56,152238.0,54.0937,54.1224,54.0364,54.0651,152238.0
2024-02-22 15:50:00,56.56,56.62,56.53,56.6,233518.0,54.0651,54.1224,54.0364,54.1033,233518.0
2024-02-22 15:55:00,56.6,56.73,56.6,56.66,748749.0,54.1033,54.2276,54.1033,54.1606,748749.0
2024-02-23 09:30:00,56.8,56.94,56.66,56.7,172743.0,54.2945,54.4283,54.1606,54.1989,172743.0
2024-02-23 09:35:00,56.71,56.73,56.51,56.56,73976.0,54.2084,54.2276,54.0173,54.0651,73976.0
2024-02-23 09:40:00,56.56,56.64,56.51,56.59,61153.0,54.0651,54.1415,54.0173,54.0937,61153.0
2024-02-23 09:45:00,56.59,56.73,56.55,56.72,145640.0,54.0937,54.2276,54.0555,54.218,145640.0
2024-02-23 09:50:00,56.72,56.79,56.61,56.78,103607.0,54.218,54.2849,54.1129,54.2754,103607.0
2024-02-23 09:55:00,56.77,56.81,56.69,56.78,94236.0,54.2658,54.304,54.1893,54.2754,94236.0
2024-02-23 10:00:00,56.79,56.87,56.67,56.86,77626.0,54.2849,54.3614,54.1702,54.3518,77626.0
2024-02-23 10:05:00,56.87,57.08,56.87,57.06,61252.0,54.3614,54.5621,54.3614,54.543,61252.0
2024-02-23 10:10:00,57.06,57.14,57.02,57.09,65554.0,54.543,54.6195,54.5048,54.5717,65554.0
2024-02-23 10:15:00,57.09,57.32,57.08,57.23,105094.0,54.5717,54.7915,54.5621,54.7055,105094.0
2024-02-23 10:20:00,57.25,57.32,57.15,57.3,68034.0,54.7246,54.7915,54.629,54.7724,68034.0
2024-02-23 10:25:00,57.3,57.34,57.26,57.31,40484.0,54.7724,54.8107,54.7342,54.782,40484.0
2024-02-23 10:30:00,57.31,57.38,57.26,57.28,41491.0,54.782,54.8489,54.7342,54.7533,41491.0
2024-02-23 10:35:00,57.27,57.32,57.22,57.23,46015.0,54.7437,54.7915,54.6959,54.7055,46015.0
2024-02-23 10:40:00,57.23,57.44,57.22,57.4,84083.0,54.7055,54.9062,54.6959,54.868,84083.0
2024-02-23 10:45:00,57.39,57.4,57.16,57.23,56205.0,54.8584,54.868,54.6386,54.7055,56205.0
2024-02-23 10:50:00,57.23,57.23,57.12,57.17,53748.0,54.7055,54.7055,54.6004,54.6481,53748.0
2024-02-23 10:55:00,57.18,57.27,57.14,57.21,52796.0,54.6577,54.7437,54.6195,54.6864,52796.0
2024-02-23 11:00:00,57.22,57.23,57.07,57.12,60144.0,54.6959,54.7055,54.5526,54.6004,60144.0
2024-02-23 11:05:00,57.12,57.23,57.1,57.14,53305.0,54.6004,54.7055,54.5812,54.6195,53305.0
2024-02-23 11:10:00,57.14,57.17,57.1,57.13,36128.0,54.6195,54.6481,54.5812,54.6099,36128.0
2024-02-23 11:15:00,57.13,57.14,57.01,57.03,37896.0,54.6099,54.6195,54.4952,54.5143,37896.0
2024-02-23 11:20:00,57.02,57.07,57.01,57.03,37797.0,54.5048,54.5526,54.4952,54.5143,37797.0
2024-02-23 11:25:00,57.02,57.02,56.92,56.97,53030.0,54.5048,54.5048,54.4092,54.457,53030.0
2024-02-23 11:30:00,56.97,57.01,56.95,56.98,35663.0,54.457,54.4952,54.4379,54.4665,35663.0
2024-02-23 11:35:00,56.98,57.05,56.98,57.05,66958.0,54.4665,54.5334,54.4665,54.5334,66958.0
2024-02-23 11:40:00,57.05,57.13,57.0,57.0,57098.0,54.5334,54.6099,54.4856,54.4856,57098.0
2024-02-23 11:45:00,56.99,57.0,56.94,56.98,77207.0,54.4761,54.4856,54.4283,54.4665,77207.0
2024-02-23 11:50:00,56.97,57.03,56.97,57.02,36469.0,54.457,54.5143,54.457,54.5048,36469.0
2024-02-23 11:55:00,57.02,57.05,56.97,57.03,54850.0,54.5048,54.5334,54.457,54.5143,54850.0
2024-02-23 12:00:00,57.03,57.03,56.96,57.0,47220.0,54.5143,54.5143,54.4474,54.4856,47220.0
2024-02-23 12:05:00,57.0,57.07,56.99,57.06,44698.0,54.4856,54.5526,54.4761,54.543,44698.0
2024-02-23 12:10:00,57.06,57.06,56.98,57.03,43436.0,54.543,54.543,54.4665,54.5143,43436.0
2024-02-23 12:15:00,57.03,57.04,56.96,56.99,51586.0,54.5143,54.5239,54.4474,54.4761,51586.0
2024-02-23 12:20:00,57.0,57.0,56.94,56.94,42511.0,54.4856,54.4856,54.4283,54.4283,42511.0
2024-02-23 12:25:00,56.94,56.96,56.89,56.92,42292.0,54.4283,54.4474,54.3805,54.4092,42292.0
2024-02-23 12:30:00,56.92,56.93,56.86,56.88,40159.0,54.4092,54.4187,54.3518,54.3709,40159.0
2024-02-23 12:35:00,56.88,56.88,56.8,56.83,56823.0,54.3709,54.3709,54.2945,54.3231,56823.0
2024-02-23 12:40:00,56.83,56.83,56.77,56.78,36130.0,54.3231,54.3231,54.2658,54.2754,36130.0
2024-02-23 12:45:00,56.78,56.85,56.76,56.85,31906.0,54.2754,54.3423,54.2562,54.3423,31906.0
2024-02-23 12:50:00,56.85,56.85,56.77,56.79,40938.0,54.3423,54.3423,54.2658,54.2849,40938.0
2024-02-23 12:55:00,56.79,56.79,56.7,56.7,42226.0,54.2849,54.2849,54.1989,54.1989,42226.0
2024-02-23 13:00:00,56.7,56.8,56.69,56.8,80879.0,54.1989,54.2945,54.1893,54.2945,80879.0
2024-02-23 13:05:00,56.81,56.84,56.78,56.82,53918.0,54.304,54.3327,54.2754,54.3136,53918.0
2024-02-23 13:10:00,56.82,56.88,56.81,56.88,45050.0,54.3136,54.3709,54.304,54.3709,45050.0
2024-02-23 13:15:00,56.88,56.94,56.88,56.91,42609.0,54.3709,54.4283,54.3709,54.3996,42609.0
2024-02-23 13:20:00,56.92,56.94,56.9,56.93,27655.0,54.4092,54.4283,54.3901,54.4187,27655.0
2024-02-23 13:25:00,56.92,56.99,56.92,56.98,46400.0,54.4092,54.4761,54.4092,54.4665,46400.0
2024-02-23 13:30:00,56.98,57.02,56.96,56.98,70174.0,54.4665,54.5048,54.4474,54.4665,70174.0
2024-02-23 13:35:00,56.98,57.04,56.98,57.02,94842.0,54.4665,54.5239,54.4665,54.5048,94842.0
2024-02-23 13:40:00,57.03,57.03,56.99,57.02,57814.0,54.5143,54.5143,54.4761,54.5048,57814.0
2024-02-23 13:45:00,57.02,57.06,57.02,57.04,31426.0,54.5048,54.543,54.5048,54.5239,31426.0
2024-02-23 13:50:00,57.04,57.1,57.02,57.09,53023.0,54.5239,54.5812,54.5048,54.5717,53023.0
2024-02-23 13:55:00,57.09,57.19,57.03,57.16,56795.0,54.5717,54.6673,54.5143,54.6386,56795.0
2024-02-23 14:00:00,57.17,57.22,57.16,57.17,61829.0,54.6481,54.6959,54.6386,54.6481,61829.0
2024-02-23 14:05:00,57.17,57.21,57.15,57.21,82479.0,54.6481,54.6864,54.629,54.6864,82479.0
2024-02-23 14:10:00,57.21,57.27,57.16,57.27,78614.0,54.6864,54.7437,54.6386,54.7437,78614.0
2024-02-23 14:15:00,57.27,57.28,57.18,57.21,63211.0,54.7437,54.7533,54.6577,54.6864,63211.0
2024-02-23 14:20:00,57.2,57.23,57.17,57.21,61543.0,54.6768,54.7055,54.6481,54.6864,61543.0
2024-02-23 14:25:00,57.21,57.24,57.19,57.23,37326.0,54.6864,54.7151,54.6673,54.7055,37326.0
2024-02-23 14:30:00,57.24,57.36,57.24,57.31,106455.0,54.7151,54.8298,54.7151,54.782,106455.0
2024-02-23 14:35:00,57.31,57.31,57.26,57.31,48224.0,54.782,54.782,54.7342,54.782,48224.0
2024-02-23 14:40:00,57.31,57.34,57.27,57.34,57421.0,54.782,54.8107,54.7437,54.8107,57421.0
2024-02-23 14:45:00,57.34,57.37,57.32,57.36,41963.0,54.8107,54.8393,54.7915,54.8298,41963.0
2024-02-23 14:50:00,57.37,57.4,57.35,57.37,58231.0,54.8393,54.868,54.8202,54.8393,58231.0
2024-02-23 14:55:00,57.37,57.39,57.35,57.39,40428.0,54.8393,54.8584,54.8202,54.8584,40428.0
2024-02-23 15:00:00,57.39,57.42,57.36,57.4,51455.0,54.8584,54.8871,54.8298,54.868,51455.0
2024-02-23 15:05:00,57.4,57.44,57.38,57.41,64088.0,54.868,54.9062,54.8489,54.8776,64088.0
2024-02-23 15:10:00,57.41,57.46,57.37,57.38,66043.0,54.8776,54.9254,54.8393,54.8489,66043.0
2024-02-23 15:15:00,57.38,57.42,57.36,57.42,61549.0,54.8489,54.8871,54.8298,54.8871,61549.0
2024-02-23 15:20:00,57.42,57.42,57.34,57.35,105821.0,54.8871,54.8871,54.8107,54.8202,105821.0
2024-02-23 15:25:00,57.35,57.39,57.29,57.3,87520.0,54.8202,54.8584,54.7629,54.7724,87520.0
2024-02-23 15:30:00,57.3,57.34,57.25,57.31,112559.0,54.7724,54.8107,54.7246,54.782,112559.0
2024-02-23 15:35:00,57.3,57.36,57.29,57.29,188416.0,54.7724,54.8298,54.7629,54.7629,188416.0
2024-02-23 15:40:00,57.29,57.3,57.05,57.07,285152.0,54.7629,54.7724,54.5334,54.5526,285152.0
2024-02-23 15:45:00,57.07,57.09,56.97,56.97,218074.0,54.5526,54.5717,54.457,54.457,218074.0
2024-02-23 15:50:00,56.99,57.0,56.73,56.78,341784.0,54.4761,54.4856,54.2276,54.2754,341784.0
2024-02-23 15:55:00,56.79,56.84,56.73,56.75,644663.0,54.2849,54.3327,54.2276,54.2467,644663.0
2024-02-26 09:30:00,55.9,55.93,55.42,55.76,349683.0,53.9331,53.9621,53.47,53.7981,349683.0
2024-02-26 09:35:00,55.73,55.82,55.45,55.54,181292.0,53.7691,53.856,53.499,53.5858,181292.0
2024-02-26 09:40:00,55.54,55.61,55.33,55.61,176307.0,53.5858,53.6534,53.3832,53.6534,176307.0
2024-02-26 09:45:00,55.61,55.63,55.27,55.32,227793.0,53.6534,53.6726,53.3253,53.3736,227793.0
2024-02-26 09:50:00,55.31,55.43,55.21,55.25,112635.0,53.3639,53.4797,53.2674,53.306,112635.0
2024-02-26 09:55:00,55.24,55.42,55.21,55.38,163251.0,53.2964,53.47,53.2674,53.4314,163251.0
2024-02-26 10:00:00,55.39,55.46,55.3,55.33,152806.0,53.4411,53.5086,53.3543,53.3832,152806.0
2024-02-26 10:05:00,55.33,55.37,55.21,55.29,199008.0,53.3832,53.4218,53.2674,53.3446,199008.0
2024-02-26 10:10:00,55.3,55.33,55.16,55.28,120095.0,53.3543,53.3832,53.2192,53.335,120095.0
2024-02-26 10:15:00,55.28,55.28,55.05,55.07,75339.0,53.335,53.335,53.1131,53.1324,75339.0
2024-02-26 10:20:00,55.07,55.09,54.92,54.96,150261.0,53.1324,53.1516,52.9876,53.0262,150261.0
2024-02-26 10:25:00,54.96,55.02,54.92,54.92,84714.0,53.0262,53.0841,52.9876,52.9876,84714.0
2024-02-26 10:30:00,54.92,55.13,54.88,55.06,87066.0,52.9876,53.1902,52.949,53.1227,87066.0
2024-02-26 10:35:00,55.05,55.14,55.01,55.11,124469.0,53.1131,53.1999,53.0745,53.1709,124469.0
2024-02-26 10:40:00,55.1,55.16,55.01,55.03,114960.0,53.1613,53.2192,53.0745,53.0938,114960.0
2024-02-26 10:45:00,55.03,55.08,55.01,55.02,73130.0,53.0938,53.142,53.0745,53.0841,73130.0
2024-02-26 10:50:00,55.02,55.12,55.0,55.03,131185.0,53.0841,53.1806,53.0648,53.0938,131185.0
2024-02-26 10:55:00,55.03,55.13,54.99,55.13,98571.0,53.0938,53.1902,53.0552,53.1902,98571.0
2024-02-26 11:00:00,55.13,55.24,55.11,55.19,93713.0,53.1902,53.2964,53.1709,53.2481,93713.0
2024-02-26 11:05:00,55.19,55.33,55.19,55.27,396325.0,53.2481,53.3832,53.2481,53.3253,396325.0
2024-02-26 11:10:00,55.26,55.27,55.21,55.24,45943.0,53.3157,53.3253,53.2674,53.2964,45943.0
2024-02-26 11:15:00,55.22,55.22,55.03,55.04,59001.0,53.2771,53.2771,53.0938,53.1034,59001.0
2024-02-26 11:20:00,55.03,55.09,54.98,55.03,72398.0,53.0938,53.1516,53.0455,53.0938,72398.0
2024-02-26 11:25:00,55.01,55.02,54.87,54.89,157077.0,53.0745,53.0841,52.9394,52.9587,157077.0
2024-02-26 11:30:00,54.89,54.94,54.87,54.91,201503.0,52.9587,53.0069,52.9394,52.978,201503.0
2024-02-26 11:35:00,54.91,54.94,54.87,54.91,143986.0,52.978,53.0069,52.9394,52.978,143986.0
2024-02-26 11:40:00,54.91,54.97,54.87,54.91,82248.0,52.978,53.0359,52.9394,52.978,82248.0
2024-02-26 11:45:00,54.91,54.94,54.86,54.92,98068.0,52.978,53.0069,52.9297,52.9876,98068.0
2024-02-26 11:50:00,54.93,54.94,54.88,54.93,65411.0,52.9973,53.0069,52.949,52.9973,65411.0
2024-02-26 11:55:00,54.94,55.05,54.93,55.0,61914.0,53.0069,53.1131,52.9973,53.0648,61914.0
2024-02-26 12:00:00,55.01,55.13,54.97,55.1,129884.0,53.0745,53.1902,53.0359,53.1613,129884.0
2024-02-26 12:05:00,55.11,55.15,55.06,55.08,147872.0,53.1709,53.2095,53.1227,53.142,147872.0
2024-02-26 12:10:00,55.07,55.09,55.05,55.07,48369.0,53.1324,53.1516,53.1131,53.1324,48369.0
2024-02-26 12:15:00,55.07,55.18,55.06,55.11,71465.0,53.1324,53.2385,53.1227,53.1709,71465.0
2024-02-26 12:20:00,55.11,55.12,55.05,55.05,58912.0,53.1709,53.1806,53.1131,53.1131,58912.0
2024-02-26 12:25:00,55.06,55.12,55.05,55.1,57354.0,53.1227,53.1806,53.1131,53.1613,57354.0
2024-02-26 12:30:00,55.1,55.1,55.01,55.04,38392.0,53.1613,53.1613,53.0745,53.1034,38392.0
2024-02-26 12:35:00,55.04,55.1,55.03,55.04,82179.0,53.1034,53.1613,53.0938,53.1034,82179.0
2024-02-26 12:40:00,55.03,55.09,55.01,55.05,85435.0,53.0938,53.1516,53.0745,53.1131,85435.0
2024-02-26 12:45:00,55.05,55.13,55.04,55.11,44351.0,53.1131,53.1902,53.1034,53.1709,44351.0
2024-02-26 12:50:00,55.11,55.14,55.09,55.1,182554.0,53.1709,53.1999,53.1516,53.1613,182554.0
2024-02-26 12:55:00,55.11,55.16,55.1,55.14,38339.0,53.1709,53.2192,53.1613,53.1999,38339.0
2024-02-26 13:00:00,55.14,55.23,55.11,55.18,86770.0,53.1999,53.2867,53.1709,53.2385,86770.0
2024-02-26 13:05:00,55.18,55.3,55.14,55.25,132893.0,53.2385,53.3543,53.1999,53.306,132893.0
2024-02-26 13:10:00,55.24,55.27,55.21,55.25,63661.0,53.2964,53.3253,53.2674,53.306,63661.0
2024-02-26 13:15:00,55.25,55.25,55.12,55.13,82964.0,53.306,53.306,53.1806,53.1902,82964.0
2024-02-26 13:20:00,55.13,55.14,55.07,55.08,67707.0,53.1902,53.1999,53.1324,53.142,67707.0
2024-02-26 13:25:00,55.08,55.08,54.95,55.02,62982.0,53.142,53.142,53.0166,53.0841,62982.0
2024-02-26 13:30:00,55.02,55.08,54.94,54.96,160669.0,53.0841,53.142,53.0069,53.0262,160669.0
2024-02-26 13:35:00,54.96,55.09,54.88,55.08,170592.0,53.0262,53.1516,52.949,53.142,170592.0
2024-02-26 13:40:00,55.08,55.13,55.06,55.06,55445.0,53.142,53.1902,53.1227,53.1227,55445.0
2024-02-26 13:45:00,55.06,55.09,54.97,54.98,153459.0,53.1227,53.1516,53.0359,53.0455,153459.0
2024-02-26 13:50:00,55.0,55.06,54.97,54.99,93003.0,53.0648,53.1227,53.0359,53.0552,93003.0
2024-02-26 13:55:00,54.99,55.04,54.97,55.03,63991.0,53.0552,53.1034,53.0359,53.0938,63991.0
2024-02-26 14:00:00,55.03,55.08,54.97,54.98,72097.0,53.0938,53.142,53.0359,53.0455,72097.0
2024-02-26 14:05:00,54.98,55.03,54.96,54.97,62840.0,53.0455,53.0938,53.0262,53.0359,62840.0
2024-02-26 14:10:00,54.97,55.02,54.94,54.96,120030.0,53.0359,53.0841,53.0069,53.0262,120030.0
2024-02-26 14:15:00,54.95,55.03,54.94,55.01,62363.0,53.0166,53.0938,53.0069,53.0745,62363.0
2024-02-26 14:20:00,55.01,55.06,55.01,55.04,67732.0,53.0745,53.1227,53.0745,53.1034,67732.0
2024-02-26 14:25:00,55.05,55.06,54.97,55.05,87485.0,53.1131,53.1227,53.0359,53.1131,87485.0
2024-02-26 14:30:00,55.04,55.12,55.03,55.09,83218.0,53.1034,53.1806,53.0938,53.1516,83218.0
2024-02-26 14:35:00,55.1,55.15,55.09,55.15,48902.0,53.1613,53.2095,53.1516,53.2095,48902.0
2024-02-26 14:40:00,55.14,55.18,55.12,55.15,42939.0,53.1999,53.2385,53.1806,53.2095,42939.0
2024-02-26 14:45:00,55.14,55.15,55.05,55.08,62013.0,53.1999,53.2095,53.1131,53.142,62013.0
2024-02-26 14:50:00,55.08,55.14,55.04,55.13,78318.0,53.142,53.1999,53.1034,53.1902,78318.0
2024-02-26 14:55:00,55.12,55.2,55.12,55.16,85351.0,53.1806,53.2578,53.1806,53.2192,85351.0
2024-02-26 15:00:00,55.16,55.21,55.14,55.2,92053.0,53.2192,53.2674,53.1999,53.2578,92053.0
2024-02-26 15:05:00,55.2,55.27,55.17,55.27,112516.0,53.2578,53.3253,53.2288,53.3253,112516.0
2024-02-26 15:10:00,55.27,55.38,55.26,55.36,64798.0,53.3253,53.4314,53.3157,53.4121,64798.0
2024-02-26 15:15:00,55.35,55.44,55.32,55.33,100583.0,53.4025,53.4893,53.3736,53.3832,100583.0
2024-02-26 15:20:00,55.32,55.35,55.28,55.35,159304.0,53.3736,53.4025,53.335,53.4025,159304.0
2024-02-26 15:25:00,55.35,55.48,55.32,55.46,73680.0,53.4025,53.5279,53.3736,53.5086,73680.0
2024-02-26 15:30:00,55.46,55.46,55.34,55.36,89203.0,53.5086,53.5086,53.3929,53.4121,89203.0
2024-02-26 15:35:00,55.35,55.38,55.33,55.33,92275.0,53.4025,53.4314,53.3832,53.3832,92275.0
2024-02-26 15:40:00,55.33,55.35,55.26,55.32,123444.0,53.3832,53.4025,53.3157,53.3736,123444.0
2024-02-26 15:45:00,55.32,55.38,55.29,55.36,400238.0,53.3736,53.4314,53.3446,53.4121,400238.0
2024-02-26 15:50:00,55.37,55.38,55.16,55.2,191194.0,53.4218,53.4314,53.2192,53.2578,191194.0
2024-02-26 15:55:00,55.2,55.24,55.12,55.15,374771.0,53.2578,53.2964,53.1806,53.2095,374771.0
2024-02-27 09:30:00,55.44,55.83,54.86,54.9,414076.0,53.4893,53.8656,52.9297,52.9683,414076.0
2024-02-27 09:35:00,54.88,55.23,54.79,55.06,206452.0,52.949,53.2867,52.8622,53.1227,206452.0
2024-02-27 09:40:00,55.05,55.25,55.02,55.05,205326.0,53.1131,53.306,53.0841,53.1131,205326.0
2024-02-27 09:45:00,55.05,55.23,54.97,55.05,136441.0,53.1131,53.2867,53.0359,53.1131,136441.0
2024-02-27 09:50:00,55.04,55.07,54.84,55.0,132466.0,53.1034,53.1324,52.9104,53.0648,132466.0
2024-02-27 09:55:00,55.0,55.05,54.9,55.02,226207.0,53.0648,53.1131,52.9683,53.0841,226207.0
2024-02-27 10:00:00,55.01,55.11,54.88,55.1,196064.0,53.0745,53.1709,52.949,53.1613,196064.0
2024-02-27 10:05:00,55.09,55.25,55.05,55.14,113519.0,53.1516,53.306,53.1131,53.1999,113519.0
2024-02-27 10:10:00,55.14,55.3,55.13,55.22,81683.0,53.1999,53.3543,53.1902,53.2771,81683.0
2024-02-27 10:15:00,55.23,55.34,55.19,55.19,138064.0,53.2867,53.3929,53.2481,53.2481,138064.0
2024-02-27 10:20:00,55.19,55.25,55.15,55.24,62811.0,53.2481,53.306,53.2095,53.2964,62811.0
2024-02-27 10:25:00,55.23,55.45,55.2,55.39,79324.0,53.2867,53.499,53.2578,53.4411,79324.0
2024-02-27 10:30:00,55.39,55.46,55.33,55.43,67463.0,53.4411,53.5086,53.3832,53.4797,67463.0
2024-02-27 10:35:00,55.43,55.47,55.42,55.46,53930.0,53.4797,53.5183,53.47,53.5086,53930.0
2024-02-27 10:40:00,55.47,55.59,55.47,55.51,57257.0,53.5183,53.6341,53.5183,53.5569,57257.0
2024-02-27 10:45:00,55.52,55.57,55.44,55.48,93326.0,53.5665,53.6148,53.4893,53.5279,93326.0
2024-02-27 10:50:00,55.48,55.57,55.46,55.49,59135.0,53.5279,53.6148,53.5086,53.5376,59135.0
2024-02-27 10:55:00,55.5,55.52,55.42,55.46,46461.0,53.5472,53.5665,53.47,53.5086,46461.0
2024-02-27 11:00:00,55.45,55.46,55.29,55.36,67203.0,53.499,53.5086,53.3446,53.4121,67203.0
2024-02-27 11:05:00,55.36,55.5,55.36,55.47,36929.0,53.4121,53.5472,53.4121,53.5183,36929.0
2024-02-27 11:10:00,55.47,55.51,55.45,55.47,44130.0,53.5183,53.5569,53.499,53.5183,44130.0
2024-02-27 11:15:00,55.48,55.54,55.44,55.47,74808.0,53.5279,53.5858,53.4893,53.5183,74808.0
2024-02-27 11:20:00,55.46,55.53,55.44,55.49,53390.0,53.5086,53.5762,53.4893,53.5376,53390.0
2024-02-27 11:25:00,55.49,55.52,55.45,55.48,76402.0,53.5376,53.5665,53.499,53.5279,76402.0
2024-02-27 11:30:00,55.47,55.65,55.43,55.64,76799.0,53.5183,53.6919,53.4797,53.6823,76799.0
2024-02-27 11:35:00,55.64,55.68,55.57,55.68,62254.0,53.6823,53.7209,53.6148,53.7209,62254.0
2024-02-27 11:40:00,55.67,55.74,55.6,55.61,132937.0,53.7112,53.7788,53.6437,53.6534,132937.0
2024-02-27 11:45:00,55.62,55.65,55.41,55.45,96895.0,53.663,53.6919,53.4604,53.499,96895.0
2024-02-27 11:50:00,55.45,55.49,55.41,55.43,55055.0,53.499,53.5376,53.4604,53.4797,55055.0
2024-02-27 11:55:00,55.43,55.58,55.42,55.5,39637.0,53.4797,53.6244,53.47,53.5472,39637.0
2024-02-27 12:00:00,55.5,55.54,55.48,55.53,50903.0,53.5472,53.5858,53.5279,53.5762,50903.0
2024-02-27 12:05:00,55.53,55.55,55.49,55.52,46584.0,53.5762,53.5955,53.5376,53.5665,46584.0
2024-02-27 12:10:00,55.52,55.53,55.38,55.4,117366.0,53.5665,53.5762,53.4314,53.4507,117366.0
2024-02-27 12:15:00,55.4,55.41,55.27,55.29,154931.0,53.4507,53.4604,53.3253,53.3446,154931.0
2024-02-27 12:20:00,55.3,55.32,55.25,55.28,274448.0,53.3543,53.3736,53.306,53.335,274448.0
2024-02-27 12:25:00,55.27,55.28,55.15,55.16,63578.0,53.3253,53.335,53.2095,53.2192,63578.0
2024-02-27 12:30:00,55.16,55.21,55.1,55.18,286899.0,53.2192,53.2674,53.1613,53.2385,286899.0
2024-02-27 12:35:00,55.17,55.32,55.15,55.24,85528.0,53.2288,53.3736,53.2095,53.2964,85528.0
2024-02-27 12:40:00,55.25,55.3,55.19,55.29,53365.0,53.306,53.3543,53.2481,53.3446,53365.0
2024-02-27 12:45:00,55.3,55.33,55.28,55.29,49416.0,53.3543,53.3832,53.335,53.3446,49416.0
2024-02-27 12:50:00,55.29,55.4,55.28,55.39,50240.0,53.3446,53.4507,53.335,53.4411,50240.0
2024-02-27 12:55:00,55.39,55.42,55.35,55.39,80165.0,53.4411,53.47,53.4025,53.4411,80165.0
2024-02-27 13:00:00,55.39,55.5,55.32,55.5,87244.0,53.4411,53.5472,53.3736,53.5472,87244.0
2024-02-27 13:05:00,55.5,55.67,55.49,55.66,79447.0,53.5472,53.7112,53.5376,53.7016,79447.0
2024-02-27 13:10:00,55.67,55.78,55.65,55.72,58395.0,53.7112,53.8174,53.6919,53.7595,58395.0
2024-02-27 13:15:00,55.73,55.81,55.72,55.81,51613.0,53.7691,53.8463,53.7595,53.8463,51613.0
2024-02-27 13:20:00,55.8,55.92,55.73,55.91,95523.0,53.8367,53.9524,53.7691,53.9428,95523.0
2024-02-27 13:25:00,55.92,55.99,55.78,55.8,81247.0,53.9524,54.02,53.8174,53.8367,81247.0
2024-02-27 13:30:00,55.79,55.81,55.75,55.77,63127.0,53.827,53.8463,53.7884,53.8077,63127.0
2024-02-27 13:35:00,55.76,55.88,55.74,55.86,51262.0,53.7981,53.9139,53.7788,53.8946,51262.0
2024-02-27 13:40:00,55.86,55.93,55.81,55.85,55370.0,53.8946,53.9621,53.8463,53.8849,55370.0
2024-02-27 13:45:00,55.85,55.93,55.84,55.91,56710.0,53.8849,53.9621,53.8753,53.9428,56710.0
2024-02-27 13:50:00,55.9,55.92,55.82,55.83,66066.0,53.9331,53.9524,53.856,53.8656,66066.0
2024-02-27 13:55:00,55.83,55.84,55.76,55.79,61305.0,53.8656,53.8753,53.7981,53.827,61305.0
2024-02-27 14:00:00,55.79,55.79,55.71,55.76,55417.0,53.827,53.827,53.7498,53.7981,55417.0
2024-02-27 14:05:00,55.77,55.86,55.75,55.84,71536.0,53.8077,53.8946,53.7884,53.8753,71536.0
2024-02-27 14:10:00,55.84,55.87,55.8,55.81,149003.0,53.8753,53.9042,53.8367,53.8463,149003.0
2024-02-27 14:15:00,55.81,55.87,55.81,55.84,75999.0,53.8463,53.9042,53.8463,53.8753,75999.0
2024-02-27 14:20:00,55.84,55.84,55.67,55.71,59383.0,53.8753,53.8753,53.7112,53.7498,59383.0
2024-02-27 14:25:00,55.7,55.75,55.64,55.75,39411.0,53.7402,53.7884,53.6823,53.7884,39411.0
2024-02-27 14:30:00,55.75,55.75,55.63,55.69,47884.0,53.7884,53.7884,53.6726,53.7305,47884.0
2024-02-27 14:35:00,55.69,55.7,55.65,55.68,59139.0,53.7305,53.7402,53.6919,53.7209,59139.0
2024-02-27 14:40:00,55.68,55.69,55.6,55.68,64896.0,53.7209,53.7305,53.6437,53.7209,64896.0
2024-02-27 14:45:00,55.68,55.7,55.64,55.66,126229.0,53.7209,53.7402,53.6823,53.7016,126229.0
2024-02-27 14:50:00,55.66,55.67,55.56,55.57,97388.0,53.7016,53.7112,53.6051,53.6148,97388.0
2024-02-27 14:55:00,55.57,55.62,55.56,55.61,81507.0,53.6148,53.663,53.6051,53.6534,81507.0
2024-02-27 15:00:00,55.61,55.67,55.58,55.66,84958.0,53.6534,53.7112,53.6244,53.7016,84958.0
2024-02-27 15:05:00,55.66,55.69,55.53,55.53,97264.0,53.7016,53.7305,53.5762,53.5762,97264.0
2024-02-27 15:10:00,55.53,55.55,55.47,55.52,204226.0,53.5762,53.5955,53.5183,53.5665,204226.0
2024-02-27 15:15:00,55.53,55.53,55.46,55.53,99937.0,53.5762,53.5762,53.5086,53.5762,99937.0
2024-02-27 15:20:00,55.53,55.56,55.5,55.51,100279.0,53.5762,53.6051,53.5472,53.5569,100279.0
2024-02-27 15:25:00,55.52,55.52,55.4,55.44,120150.0,53.5665,53.5665,53.4507,53.4893,120150.0
2024-02-27 15:30:00,55.43,55.54,55.39,55.5,113116.0,53.4797,53.5858,53.4411,53.5472,113116.0
2024-02-27 15:35:00,55.51,55.51,55.42,55.46,138792.0,53.5569,53.5569,53.47,53.5086,138792.0
2024-02-27 15:40:00,55.46,55.46,55.38,55.38,175392.0,53.5086,53.5086,53.4314,53.4314,175392.0
2024-02-27 15:45:00,55.38,55.51,55.36,55.51,235357.0,53.4314,53.5569,53.4121,53.5569,235357.0
2024-02-27 15:50:00,55.51,55.59,55.48,55.59,260204.0,53.5569,53.6341,53.5279,53.6341,260204.0
2024-02-27 15:55:00,55.59,55.63,55.53,55.55,719871.0,53.6341,53.6726,53.5762,53.5955,719871.0
2024-02-28 09:30:00,55.35,55.55,55.22,55.41,273395.0,53.4025,53.5955,53.2771,53.4604,273395.0
2024-02-28 09:35:00,55.45,55.6,55.4,55.53,92756.0,53.499,53.6437,53.4507,53.5762,92756.0
2024-02-28 09:40:00,55.54,55.71,55.5,55.54,105407.0,53.5858,53.7498,53.5472,53.5858,105407.0
2024-02-28 09:45:00,55.55,55.63,55.26,55.27,152849.0,53.5955,53.6726,53.3157,53.3253,152849.0
2024-02-28 09:50:00,55.29,55.43,55.28,55.4,71476.0,53.3446,53.4797,53.335,53.4507,71476.0
2024-02-28 09:55:00,55.41,55.51,55.4,55.5,253425.0,53.4604,53.5569,53.4507,53.5472,253425.0
2024-02-28 10:00:00,55.5,55.72,55.43,55.45,130754.0,53.5472,53.7595,53.4797,53.499,130754.0
2024-02-28 10:05:00,55.46,55.61,55.41,55.55,46903.0,53.5086,53.6534,53.4604,53.5955,46903.0
2024-02-28 10:10:00,55.53,55.55,55.41,55.46,74216.0,53.5762,53.5955,53.4604,53.5086,74216.0
2024-02-28 10:15:00,55.46,55.48,55.37,55.41,101589.0,53.5086,53.5279,53.4218,53.4604,101589.0
2024-02-28 10:20:00,55.41,55.48,55.34,55.38,50431.0,53.4604,53.5279,53.3929,53.4314,50431.0
2024-02-28 10:25:00,55.38,55.45,55.34,55.37,84354.0,53.4314,53.499,53.3929,53.4218,84354.0
2024-02-28 10:30:00,55.36,55.38,55.29,55.38,58402.0,53.4121,53.4314,53.3446,53.4314,58402.0
2024-02-28 10:35:00,55.37,55.37,55.21,55.23,58276.0,53.4218,53.4218,53.2674,53.2867,58276.0
2024-02-28 10:40:00,55.22,55.28,55.17,55.19,87231.0,53.2771,53.335,53.2288,53.2481,87231.0
2024-02-28 10:45:00,55.18,55.22,55.14,55.22,143568.0,53.2385,53.2771,53.1999,53.2771,143568.0
2024-02-28 10:50:00,55.22,55.56,55.18,55.52,161726.0,53.2771,53.6051,53.2385,53.5665,161726.0
2024-02-28 10:55:00,55.52,55.57,55.46,55.48,122080.0,53.5665,53.6148,53.5086,53.5279,122080.0
2024-02-28 11:00:00,55.48,55.54,55.25,55.28,89968.0,53.5279,53.5858,53.306,53.335,89968.0
2024-02-28 11:05:00,55.28,55.32,55.19,55.19,98170.0,53.335,53.3736,53.2481,53.2481,98170.0
2024-02-28 11:10:00,55.19,55.34,55.17,55.3,215371.0,53.2481,53.3929,53.2288,53.3543,215371.0
2024-02-28 11:15:00,55.31,55.31,55.17,55.19,177341.0,53.3639,53.3639,53.2288,53.2481,177341.0
2024-02-28 11:20:00,55.2,55.2,55.06,55.08,125567.0,53.2578,53.2578,53.1227,53.142,125567.0
2024-02-28 11:25:00,55.09,55.11,55.0,55.09,50105.0,53.1516,53.1709,53.0648,53.1516,50105.0
2024-02-28 11:30:00,55.09,55.09,54.88,54.99,157138.0,53.1516,53.1516,52.949,53.0552,157138.0
2024-02-28 11:35:00,54.99,55.04,54.93,54.99,200120.0,53.0552,53.1034,52.9973,53.0552,200120.0
2024-02-28 11:40:00,54.98,55.0,54.93,54.97,120084.0,53.0455,53.0648,52.9973,53.0359,120084.0
2024-02-28 11:45:00,54.97,54.99,54.87,54.93,77995.0,53.0359,53.0552,52.9394,52.9973,77995.0
2024-02-28 11:50:00,54.94,54.96,54.92,54.95,61175.0,53.0069,53.0262,52.9876,53.0166,61175.0
2024-02-28 11:55:00,54.95,54.97,54.88,54.9,82031.0,53.0166,53.0359,52.949,52.9683,82031.0
2024-02-28 12:00:00,54.91,55.05,54.89,55.04,216988.0,52.978,53.1131,52.9587,53.1034,216988.0
2024-02-28 12:05:00,55.05,55.06,54.97,55.04,79773.0,53.1131,53.1227,53.0359,53.1034,79773.0
2024-02-28 12:10:00,55.04,55.09,55.01,55.05,35128.0,53.1034,53.1516,53.0745,53.1131,35128.0
2024-02-28 12:15:00,55.05,55.12,55.04,55.08,44227.0,53.1131,53.1806,53.1034,53.142,44227.0
2024-02-28 12:20:00,55.07,55.07,55.0,55.05,37024.0,53.1324,53.1324,53.0648,53.1131,37024.0
2024-02-28 12:25:00,55.04,55.04,54.98,55.02,30537.0,53.1034,53.1034,53.0455,53.0841,30537.0
2024-02-28 12:30:00,55.01,55.01,54.92,55.0,45827.0,53.0745,53.0745,52.9876,53.0648,45827.0
2024-02-28 12:35:00,54.99,55.0,54.95,54.97,62045.0,53.0552,53.0648,53.0166,53.0359,62045.0
2024-02-28 12:40:00,54.97,55.11,54.97,55.09,41606.0,53.0359,53.1709,53.0359,53.1516,41606.0
2024-02-28 12:45:00,55.08,55.15,55.05,55.12,116230.0,53.142,53.2095,53.1131,53.1806,116230.0
2024-02-28 12:50:00,55.11,55.11,55.02,55.05,39555.0,53.1709,53.1709,53.0841,53.1131,39555.0
2024-02-28 12:55:00,55.05,55.06,54.96,54.98,32222.0,53.1131,53.1227,53.0262,53.0455,32222.0
2024-02-28 13:00:00,54.97,54.97,54.91,54.91,39321.0,53.0359,53.0359,52.978,52.978,39321.0
2024-02-28 13:05:00,54.91,54.95,54.87,54.95,62356.0,52.978,53.0166,52.9394,53.0166,62356.0
2024-02-28 13:10:00,54.94,54.97,54.9,54.93,69302.0,53.0069,53.0359,52.9683,52.9973,69302.0
2024-02-28 13:15:00,54.94,54.94,54.85,54.87,53331.0,53.0069,53.0069,52.9201,52.9394,53331.0
2024-02-28 13:20:00,54.86,54.88,54.8,54.88,40546.0,52.9297,52.949,52.8719,52.949,40546.0
2024-02-28 13:25:00,54.87,54.94,54.85,54.87,110980.0,52.9394,53.0069,52.9201,52.9394,110980.0
2024-02-28 13:30:00,54.87,54.91,54.82,54.82,62159.0,52.9394,52.978,52.8911,52.8911,62159.0
2024-02-28 13:35:00,54.83,54.85,54.78,54.84,68379.0,52.9008,52.9201,52.8526,52.9104,68379.0
2024-02-28 13:40:00,54.84,54.9,54.83,54.88,41806.0,52.9104,52.9683,52.9008,52.949,41806.0
2024-02-28 13:45:00,54.87,54.93,54.86,54.91,43676.0,52.9394,52.9973,52.9297,52.978,43676.0
2024-02-28 13:50:00,54.9,54.94,54.86,54.89,30070.0,52.9683,53.0069,52.9297,52.9587,30070.0
2024-02-28 13:55:00,54.89,54.96,54.87,54.95,34543.0,52.9587,53.0262,52.9394,53.0166,34543.0
2024-02-28 14:00:00,54.96,54.96,54.83,54.87,72620.0,53.0262,53.0262,52.9008,52.9394,72620.0
2024-02-28 14:05:00,54.87,54.91,54.82,54.9,90647.0,52.9394,52.978,52.8911,52.9683,90647.0
2024-02-28 14:10:00,54.9,54.96,54.85,54.91,93411.0,52.9683,53.0262,52.9201,52.978,93411.0
2024-02-28 14:15:00,54.91,55.01,54.86,55.0,138042.0,52.978,53.0745,52.9297,53.0648,138042.0
2024-02-28 14:20:00,55.0,55.03,54.95,54.97,90216.0,53.0648,53.0938,53.0166,53.0359,90216.0
2024-02-28 14:25:00,54.97,55.0,54.9,54.98,164063.0,53.0359,53.0648,52.9683,53.0455,164063.0
2024-02-28 14:30:00,54.98,54.98,54.83,54.89,158879.0,53.0455,53.0455,52.9008,52.9587,158879.0
2024-02-28 14:35:00,54.88,54.88,54.83,54.84,63027.0,52.949,52.949,52.9008,52.9104,63027.0
2024-02-28 14:40:00,54.84,54.89,54.8,54.82,50469.0,52.9104,52.9587,52.8719,52.8911,50469.0
2024-02-28 14:45:00,54.82,54.84,54.81,54.81,59089.0,52.8911,52.9104,52.8815,52.8815,59089.0
2024-02-28 14:50:00,54.81,54.82,54.71,54.82,136660.0,52.8815,52.8911,52.785,52.8911,136660.0
2024-02-28 14:55:00,54.82,54.89,54.8,54.86,161775.0,52.8911,52.9587,52.8719,52.9297,161775.0
2024-02-28 15:00:00,54.86,54.93,54.82,54.86,307333.0,52.9297,52.9973,52.8911,52.9297,307333.0
2024-02-28 15:05:00,54.86,54.91,54.82,54.89,222649.0,52.9297,52.978,52.8911,52.9587,222649.0
2024-02-28 15:10:00,54.89,55.01,54.89,54.96,194305.0,52.9587,53.0745,52.9587,53.0262,194305.0
2024-02-28 15:15:00,54.96,55.07,54.94,55.06,111610.0,53.0262,53.1324,53.0069,53.1227,111610.0
2024-02-28 15:20:00,55.07,55.07,54.95,54.96,139680.0,53.1324,53.1324,53.0166,53.0262,139680.0
2024-02-28 15:25:00,54.97,54.97,54.91,54.93,74775.0,53.0359,53.0359,52.978,52.9973,74775.0
2024-02-28 15:30:00,54.93,55.0,54.89,54.98,84231.0,52.9973,53.0648,52.9587,53.0455,84231.0
2024-02-28 15:35:00,54.97,55.04,54.97,55.01,182435.0,53.0359,53.1034,53.0359,53.0745,182435.0
2024-02-28 15:40:00,55.01,55.03,54.96,55.02,189882.0,53.0745,53.0938,53.0262,53.0841,189882.0
2024-02-28 15:45:00,55.02,55.08,54.92,55.07,245423.0,53.0841,53.142,52.9876,53.1324,245423.0
2024-02-28 15:50:00,55.07,55.11,55.01,55.07,227330.0,53.1324,53.1709,53.0745,53.1324,227330.0
2024-02-28 15:55:00,55.07,55.14,55.04,55.04,646986.0,53.1324,53.1999,53.1034,53.1034,646986.0
2024-02-29 09:30:00,55.49,55.49,55.12,55.27,347072.0,53.5376,53.5376,53.1806,53.3253,347072.0
2024-02-29 09:35:00,55.28,55.62,55.16,55.62,189858.0,53.335,53.663,53.2192,53.663,189858.0
2024-02-29 09:40:00,55.6,55.75,55.5,55.74,86979.0,53.6437,53.7884,53.5472,53.7788,86979.0
2024-02-29 09:45:00,55.75,55.76,55.49,55.54,75318.0,53.7884,53.7981,53.5376,53.5858,75318.0
2024-02-29 09:50:00,55.54,55.54,55.31,55.43,152102.0,53.5858,53.5858,53.3639,53.4797,152102.0
2024-02-29 09:55:00,55.41,55.45,55.31,55.35,201258.0,53.4604,53.499,53.3639,53.4025,201258.0
2024-02-29 10:00:00,55.36,55.5,55.31,55.5,207942.0,53.4121,53.5472,53.3639,53.5472,207942.0
2024-02-29 10:05:00,55.52,55.58,55.33,55.36,126729.0,53.5665,53.6244,53.3832,53.4121,126729.0
2024-02-29 10:10:00,55.36,55.4,55.14,55.19,108559.0,53.4121,53.4507,53.1999,53.2481,108559.0
2024-02-29 10:15:00,55.18,55.22,55.0,55.01,115660.0,53.2385,53.2771,53.0648,53.0745,115660.0
2024-02-29 10:20:00,55.01,55.04,54.99,55.01,144739.0,53.0745,53.1034,53.0552,53.0745,144739.0
2024-02-29 10:25:00,55.01,55.15,55.0,55.12,113625.0,53.0745,53.2095,53.0648,53.1806,113625.0
2024-02-29 10:30:00,55.11,55.12,55.02,55.07,162675.0,53.1709,53.1806,53.0841,53.1324,162675.0
2024-02-29 10:35:00,55.07,55.16,54.96,55.02,225024.0,53.1324,53.2192,53.0262,53.0841,225024.0
2024-02-29 10:40:00,55.01,55.16,54.99,55.12,138914.0,53.0745,53.2192,53.0552,53.1806,138914.0
2024-02-29 10:45:00,55.12,55.4,55.05,55.38,74552.0,53.1806,53.4507,53.1131,53.4314,74552.0
2024-02-29 10:50:00,55.38,55.48,55.29,55.38,121809.0,53.4314,53.5279,53.3446,53.4314,121809.0
2024-02-29 10:55:00,55.37,55.53,55.34,55.48,75750.0,53.4218,53.5762,53.3929,53.5279,75750.0
2024-02-29 11:00:00,55.48,55.55,55.39,55.4,54798.0,53.5279,53.5955,53.4411,53.4507,54798.0
2024-02-29 11:05:00,55.41,55.5,55.37,55.5,43073.0,53.4604,53.5472,53.4218,53.5472,43073.0
2024-02-29 11:10:00,55.52,55.59,55.44,55.54,77231.0,53.5665,53.6341,53.4893,53.5858,77231.0
2024-02-29 11:15:00,55.53,55.54,55.29,55.31,78376.0,53.5762,53.5858,53.3446,53.3639,78376.0
2024-02-29 11:20:00,55.31,55.43,55.31,55.41,35771.0,53.3639,53.4797,53.3639,53.4604,35771.0
2024-02-29 11:25:00,55.41,55.48,55.41,55.46,28953.0,53.4604,53.5279,53.4604,53.5086,28953.0
2024-02-29 11:30:00,55.46,55.48,55.39,55.4,79100.0,53.5086,53.5279,53.4411,53.4507,79100.0
2024-02-29 11:35:00,55.4,55.44,55.34,55.4,269714.0,53.4507,53.4893,53.3929,53.4507,269714.0
2024-02-29 11:40:00,55.39,55.47,55.31,55.36,69675.0,53.4411,53.5183,53.3639,53.4121,69675.0
2024-02-29 11:45:00,55.36,55.47,55.34,55.45,41203.0,53.4121,53.5183,53.3929,53.499,41203.0
2024-02-29 11:50:00,55.45,55.47,55.36,55.39,52482.0,53.499,53.5183,53.4121,53.4411,52482.0
2024-02-29 11:55:00,55.4,55.42,55.27,55.28,63237.0,53.4507,53.47,53.3253,53.335,63237.0
2024-02-29 12:00:00,55.27,55.33,55.24,55.27,41608.0,53.3253,53.3832,53.2964,53.3253,41608.0
2024-02-29 12:05:00,55.28,55.28,55.2,55.23,58744.0,53.335,53.335,53.2578,53.2867,58744.0
2024-02-29 12:10:00,55.23,55.3,55.19,55.22,125074.0,53.2867,53.3543,53.2481,53.2771,125074.0
2024-02-29 12:15:00,55.21,55.24,55.12,55.16,164751.0,53.2674,53.2964,53.1806,53.2192,164751.0
2024-02-29 12:20:00,55.16,55.34,55.15,55.23,65020.0,53.2192,53.3929,53.2095,53.2867,65020.0
2024-02-29 12:25:00,55.23,55.32,55.19,55.24,43277.0,53.2867,53.3736,53.2481,53.2964,43277.0
2024-02-29 12:30:00,55.23,55.29,55.23,55.29,38191.0,53.2867,53.3446,53.2867,53.3446,38191.0
2024-02-29 12:35:00,55.29,55.29,55.18,55.2,58644.0,53.3446,53.3446,53.2385,53.2578,58644.0
2024-02-29 12:40:00,55.2,55.32,55.2,55.32,61361.0,53.2578,53.3736,53.2578,53.3736,61361.0
2024-02-29 12:45:00,55.32,55.37,55.29,55.3,50225.0,53.3736,53.4218,53.3446,53.3543,50225.0
2024-02-29 12:50:00,55.3,55.38,55.26,55.32,125741.0,53.3543,53.4314,53.3157,53.3736,125741.0
2024-02-29 12:55:00,55.31,55.37,55.27,55.35,290757.0,53.3639,53.4218,53.3253,53.4025,290757.0
2024-02-29 13:00:00,55.35,55.39,55.3,55.36,125722.0,53.4025,53.4411,53.3543,53.4121,125722.0
2024-02-29 13:05:00,55.36,55.4,55.3,55.31,223146.0,53.4121,53.4507,53.3543,53.3639,223146.0
2024-02-29 13:10:00,55.32,55.36,55.3,55.35,52472.0,53.3736,53.4121,53.3543,53.4025,52472.0
2024-02-29 13:15:00,55.36,55.37,55.31,55.35,79776.0,53.4121,53.4218,53.3639,53.4025,79776.0
2024-02-29 13:20:00,55.34,55.45,55.31,55.4,104488.0,53.3929,53.499,53.3639,53.4507,104488.0
2024-02-29 13:25:00,55.4,55.46,55.38,55.41,83820.0,53.4507,53.5086,53.4314,53.4604,83820.0
2024-02-29 13:30:00,55.41,55.46,55.38,55.42,67267.0,53.4604,53.5086,53.4314,53.47,67267.0
2024-02-29 13:35:00,55.43,55.59,55.4,55.59,88954.0,53.4797,53.6341,53.4507,53.6341,88954.0
2024-02-29 13:40:00,55.6,55.65,55.58,55.63,35557.0,53.6437,53.6919,53.6244,53.6726,35557.0
2024-02-29 13:45:00,55.63,55.74,55.63,55.69,85122.0,53.6726,53.7788,53.6726,53.7305,85122.0
2024-02-29 13:50:00,55.69,55.77,55.67,55.76,45054.0,53.7305,53.8077,53.7112,53.7981,45054.0
2024-02-29 13:55:00,55.76,55.78,55.7,55.77,49021.0,53.7981,53.8174,53.7402,53.8077,49021.0
2024-02-29 14:00:00,55.78,55.86,55.76,55.82,43510.0,53.8174,53.8946,53.7981,53.856,43510.0
2024-02-29 14:05:00,55.82,55.86,55.79,55.81,47939.0,53.856,53.8946,53.827,53.8463,47939.0
2024-02-29 14:10:00,55.8,55.82,55.71,55.76,83465.0,53.8367,53.856,53.7498,53.7981,83465.0
2024-02-29 14:15:00,55.76,55.77,55.64,55.68,56831.0,53.7981,53.8077,53.6823,53.7209,56831.0
2024-02-29 14:20:00,55.69,55.74,55.64,55.65,226836.0,53.7305,53.7788,53.6823,53.6919,226836.0
2024-02-29 14:25:00,55.65,55.66,55.51,55.53,122779.0,53.6919,53.7016,53.5569,53.5762,122779.0
2024-02-29 14:30:00,55.53,55.59,55.52,55.58,101334.0,53.5762,53.6341,53.5665,53.6244,101334.0
2024-02-29 14:35:00,55.58,55.66,55.57,55.61,66618.0,53.6244,53.7016,53.6148,53.6534,66618.0
2024-02-29 14:40:00,55.6,55.61,55.49,55.51,100272.0,53.6437,53.6534,53.5376,53.5569,100272.0
2024-02-29 14:45:00,55.5,55.5,55.35,55.4,167462.0,53.5472,53.5472,53.4025,53.4507,167462.0
2024-02-29 14:50:00,55.4,55.43,55.31,55.33,170608.0,53.4507,53.4797,53.3639,53.3832,170608.0
2024-02-29 14:55:00,55.33,55.4,55.31,55.33,242431.0,53.3832,53.4507,53.3639,53.3832,242431.0
2024-02-29 15:00:00,55.32,55.37,55.24,55.36,290210.0,53.3736,53.4218,53.2964,53.4121,290210.0
2024-02-29 15:05:00,55.36,55.44,55.32,55.44,286483.0,53.4121,53.4893,53.3736,53.4893,286483.0
2024-02-29 15:10:00,55.43,55.58,55.43,55.52,80150.0,53.4797,53.6244,53.4797,53.5665,80150.0
2024-02-29 15:15:00,55.52,55.58,55.49,55.56,107236.0,53.5665,53.6244,53.5376,53.6051,107236.0
2024-02-29 15:20:00,55.56,55.59,55.43,55.48,155883.0,53.6051,53.6341,53.4797,53.5279,155883.0
2024-02-29 15:25:00,55.48,55.53,55.41,55.51,142365.0,53.5279,53.5762,53.4604,53.5569,142365.0
2024-02-29 15:30:00,55.5,55.57,55.46,55.57,112640.0,53.5472,53.6148,53.5086,53.6148,112640.0
2024-02-29 15:35:00,55.57,55.64,55.56,55.57,83511.0,53.6148,53.6823,53.6051,53.6148,83511.0
2024-02-29 15:40:00,55.57,55.62,55.46,55.48,138980.0,53.6148,53.663,53.5086,53.5279,138980.0
2024-02-29 15:45:00,55.48,55.57,55.48,55.55,133958.0,53.5279,53.6148,53.5279,53.5955,133958.0
2024-02-29 15:50:00,55.54,55.55,55.42,55.51,315222.0,53.5858,53.5955,53.47,53.5569,315222.0
2024-02-29 15:55:00,55.51,55.53,55.13,55.14,1532541.0,53.5569,53.5762,53.1902,53.1999,1532541.0
2024-03-01 09:30:00,55.26,55.4,54.74,54.95,339407.0,53.3157,53.4507,52.814,53.0166,339407.0
2024-03-01 09:35:00,54.95,54.98,54.58,54.66,178572.0,53.0166,53.0455,52.6596,52.7368,178572.0
2024-03-01 09:40:00,54.65,54.79,54.64,54.71,165308.0,52.7271,52.8622,52.7175,52.785,165308.0
2024-03-01 09:45:00,54.7,54.92,54.62,54.79,152838.0,52.7754,52.9876,52.6982,52.8622,152838.0
2024-03-01 09:50:00,54.78,54.8,54.54,54.63,212209.0,52.8526,52.8719,52.621,52.7078,212209.0
2024-03-01 09:55:00,54.62,54.64,54.28,54.47,316157.0,52.6982,52.7175,52.3701,52.5535,316157.0
2024-03-01 10:00:00,54.47,54.69,54.47,54.55,229923.0,52.5535,52.7657,52.5535,52.6306,229923.0
2024-03-01 10:05:00,54.55,54.73,54.5,54.66,170929.0,52.6306,52.8043,52.5824,52.7368,170929.0
2024-03-01 10:10:00,54.66,54.87,54.62,54.82,237803.0,52.7368,52.9394,52.6982,52.8911,237803.0
2024-03-01 10:15:00,54.81,54.93,54.77,54.78,174611.0,52.8815,52.9973,52.8429,52.8526,174611.0
2024-03-01 10:20:00,54.78,55.03,54.75,55.02,440333.0,52.8526,53.0938,52.8236,53.0841,440333.0
2024-03-01 10:25:00,55.04,55.15,54.94,54.95,133827.0,53.1034,53.2095,53.0069,53.0166,133827.0
2024-03-01 10:30:00,54.95,55.15,54.95,55.1,146722.0,53.0166,53.2095,53.0166,53.1613,146722.0
2024-03-01 10:35:00,55.09,55.11,54.96,55.0,213115.0,53.1516,53.1709,53.0262,53.0648,213115.0
2024-03-01 10:40:00,54.98,55.06,54.95,55.0,101717.0,53.0455,53.1227,53.0166,53.0648,101717.0
2024-03-01 10:45:00,54.99,55.17,54.99,55.07,159850.0,53.0552,53.2288,53.0552,53.1324,159850.0
2024-03-01 10:50:00,55.07,55.31,55.05,55.16,160505.0,53.1324,53.3639,53.1131,53.2192,160505.0
2024-03-01 10:55:00,55.15,55.26,55.14,55.16,134210.0,53.2095,53.3157,53.1999,53.2192,134210.0
2024-03-01 11:00:00,55.16,55.32,55.1,55.19,235363.0,53.2192,53.3736,53.1613,53.2481,235363.0
2024-03-01 11:05:00,55.19,55.24,55.12,55.13,39305.0,53.2481,53.2964,53.1806,53.1902,39305.0
2024-03-01 11:10:00,55.13,55.16,55.06,55.1,51870.0,53.1902,53.2192,53.1227,53.1613,51870.0
2024-03-01 11:15:00,55.1,55.1,54.99,55.04,58486.0,53.1613,53.1613,53.0552,53.1034,58486.0
2024-03-01 11:20:00,55.04,55.11,55.0,55.04,73510.0,53.1034,53.1709,53.0648,53.1034,73510.0
2024-03-01 11:25:00,55.05,55.08,54.96,55.01,184858.0,53.1131,53.142,53.0262,53.0745,184858.0
2024-03-01 11:30:00,55.01,55.01,54.9,54.98,68960.0,53.0745,53.0745,52.9683,53.0455,68960.0
2024-03-01 11:35:00,54.98,54.99,54.89,54.92,57589.0,53.0455,53.0552,52.9587,52.9876,57589.0
2024-03-01 11:40:00,54.94,55.04,54.91,54.96,156402.0,53.0069,53.1034,52.978,53.0262,156402.0
2024-03-01 11:45:00,54.96,55.02,54.94,55.0,123999.0,53.0262,53.0841,53.0069,53.0648,123999.0
2024-03-01 11:50:00,55.02,55.09,54.97,55.03,81533.0,53.0841,53.1516,53.0359,53.0938,81533.0
2024-03-01 11:55:00,55.03,55.03,55.0,55.01,32877.0,53.0938,53.0938,53.0648,53.0745,32877.0
2024-03-01 12:00:00,55.01,55.06,54.96,55.0,41747.0,53.0745,53.1227,53.0262,53.0648,41747.0
2024-03-01 12:05:00,55.0,55.03,54.97,55.01,47715.0,53.0648,53.0938,53.0359,53.0745,47715.0
2024-03-01 12:10:00,55.02,55.05,54.98,54.98,89340.0,53.0841,53.1131,53.0455,53.0455,89340.0
2024-03-01 12:15:00,54.98,55.0,54.94,54.95,344772.0,53.0455,53.0648,53.0069,53.0166,344772.0
2024-03-01 12:20:00,54.95,55.01,54.93,54.95,85507.0,53.0166,53.0745,52.9973,53.0166,85507.0
2024-03-01 12:25:00,54.94,55.02,54.94,54.96,57137.0,53.0069,53.0841,53.0069,53.0262,57137.0
2024-03-01 12:30:00,54.97,55.04,54.96,55.0,186057.0,53.0359,53.1034,53.0262,53.0648,186057.0
2024-03-01 12:35:00,55.0,55.05,54.96,55.01,49305.0,53.0648,53.1131,53.0262,53.0745,49305.0
2024-03-01 12:40:00,55.02,55.04,54.97,55.01,87651.0,53.0841,53.1034,53.0359,53.0745,87651.0
2024-03-01 12:45:00,55.01,55.04,54.98,55.03,73520.0,53.0745,53.1034,53.0455,53.0938,73520.0
2024-03-01 12:50:00,55.03,55.07,55.0,55.07,64561.0,53.0938,53.1324,53.0648,53.1324,64561.0
2024-03-01 12:55:00,55.06,55.11,55.0,55.02,99968.0,53.1227,53.1709,53.0648,53.0841,99968.0
2024-03-01 13:00:00,55.02,55.04,54.92,54.96,62605.0,53.0841,53.1034,52.9876,53.0262,62605.0
2024-03-01 13:05:00,54.95,55.02,54.91,54.99,142045.0,53.0166,53.0841,52.978,53.0552,142045.0
2024-03-01 13:10:00,55.0,55.03,54.96,54.97,128177.0,53.0648,53.0938,53.0262,53.0359,128177.0
2024-03-01 13:15:00,54.97,55.0,54.92,54.95,82041.0,53.0359,53.0648,52.9876,53.0166,82041.0
2024-03-01 13:20:00,54.94,55.13,54.93,55.1,121366.0,53.0069,53.1902,52.9973,53.1613,121366.0
2024-03-01 13:25:00,55.1,55.23,55.1,55.16,94678.0,53.1613,53.2867,53.1613,53.2192,94678.0
2024-03-01 13:30:00,55.15,55.23,55.13,55.2,76186.0,53.2095,53.2867,53.1902,53.2578,76186.0
2024-03-01 13:35:00,55.21,55.24,55.16,55.16,70771.0,53.2674,53.2964,53.2192,53.2192,70771.0
2024-03-01 13:40:00,55.16,55.2,55.12,55.12,68300.0,53.2192,53.2578,53.1806,53.1806,68300.0
2024-03-01 13:45:00,55.13,55.25,55.07,55.1,149742.0,53.1902,53.306,53.1324,53.1613,149742.0
2024-03-01 13:50:00,55.1,55.12,55.01,55.04,110708.0,53.1613,53.1806,53.0745,53.1034,110708.0
2024-03-01 13:55:00,55.04,55.17,55.03,55.12,105658.0,53.1034,53.2288,53.0938,53.1806,105658.0
2024-03-01 14:00:00,55.12,55.21,55.11,55.16,78239.0,53.1806,53.2674,53.1709,53.2192,78239.0
2024-03-01 14:05:00,55.17,55.27,55.15,55.25,145690.0,53.2288,53.3253,53.2095,53.306,145690.0
2024-03-01 14:10:00,55.25,55.29,55.19,55.23,113456.0,53.306,53.3446,53.2481,53.2867,113456.0
2024-03-01 14:15:00,55.24,55.26,55.17,55.21,75637.0,53.2964,53.3157,53.2288,53.2674,75637.0
2024-03-01 14:20:00,55.21,55.27,55.16,55.26,51583.0,53.2674,53.3253,53.2192,53.3157,51583.0
2024-03-01 14:25:00,55.27,55.29,55.24,55.28,60750.0,53.3253,53.3446,53.2964,53.335,60750.0
2024-03-01 14:30:00,55.28,55.37,55.28,55.32,102383.0,53.335,53.4218,53.335,53.3736,102383.0
2024-03-01 14:35:00,55.32,55.37,55.25,55.34,247277.0,53.3736,53.4218,53.306,53.3929,247277.0
2024-03-01 14:40:00,55.34,55.4,55.29,55.35,363914.0,53.3929,53.4507,53.3446,53.4025,363914.0
2024-03-01 14:45:00,55.36,55.42,55.32,55.4,337344.0,53.4121,53.47,53.3736,53.4507,337344.0
2024-03-01 14:50:00,55.4,55.5,55.38,55.48,223154.0,53.4507,53.5472,53.4314,53.5279,223154.0
2024-03-01 14:55:00,55.48,55.58,55.44,55.55,153407.0,53.5279,53.6244,53.4893,53.5955,153407.0
2024-03-01 15:00:00,55.55,55.6,55.49,55.55,84688.0,53.5955,53.6437,53.5376,53.5955,84688.0
2024-03-01 15:05:00,55.55,55.62,55.34,55.38,165802.0,53.5955,53.663,53.3929,53.4314,165802.0
2024-03-01 15:10:00,55.36,55.47,55.31,55.45,119003.0,53.4121,53.5183,53.3639,53.499,119003.0
2024-03-01 15:15:00,55.46,55.46,55.38,55.44,168173.0,53.5086,53.5086,53.4314,53.4893,168173.0
2024-03-01 15:20:00,55.43,55.51,55.4,55.47,169539.0,53.4797,53.5569,53.4507,53.5183,169539.0
2024-03-01 15:25:00,55.47,55.47,55.39,55.42,105047.0,53.5183,53.5183,53.4411,53.47,105047.0
2024-03-01 15:30:00,55.41,55.53,55.41,55.47,139218.0,53.4604,53.5762,53.4604,53.5183,139218.0
2024-03-01 15:35:00,55.47,55.47,55.2,55.3,217296.0,53.5183,53.5183,53.2578,53.3543,217296.0
2024-03-01 15:40:00,55.3,55.36,55.27,55.3,103808.0,53.3543,53.4121,53.3253,53.3543,103808.0
2024-03-01 15:45:00,55.3,55.46,55.28,55.38,154303.0,53.3543,53.5086,53.335,53.4314,154303.0
2024-03-01 15:50:00,55.37,55.4,55.27,55.34,315992.0,53.4218,53.4507,53.3253,53.3929,315992.0
2024-03-01 15:55:00,55.35,55.39,55.14,55.2,1209675.0,53.4025,53.4411,53.1999,53.2578,1209675.0
2024-03-04 09:30:00,54.78,55.07,54.71,54.82,263123.0,52.8526,53.1324,52.785,52.8911,263123.0
2024-03-04 09:35:00,54.83,54.87,54.43,54.44,129662.0,52.9008,52.9394,52.5149,52.5245,129662.0
2024-03-04 09:40:00,54.44,54.51,54.11,54.11,154866.0,52.5245,52.5921,52.2061,52.2061,154866.0
2024-03-04 09:45:00,54.11,54.22,54.02,54.12,138447.0,52.2061,52.3123,52.1193,52.2158,138447.0
2024-03-04 09:50:00,54.12,54.38,54.04,54.38,179224.0,52.2158,52.4666,52.1386,52.4666,179224.0
2024-03-04 09:55:00,54.37,54.44,54.22,54.39,127267.0,52.457,52.5245,52.3123,52.4763,127267.0
2024-03-04 10:00:00,54.38,54.42,54.18,54.2,165877.0,52.4666,52.5052,52.2737,52.293,165877.0
2024-03-04 10:05:00,54.2,54.33,54.16,54.21,164435.0,52.293,52.4184,52.2544,52.3026,164435.0
2024-03-04 10:10:00,54.21,54.25,54.1,54.1,102816.0,52.3026,52.3412,52.1965,52.1965,102816.0
2024-03-04 10:15:00,54.11,54.11,53.95,54.0,162540.0,52.2061,52.2061,52.0518,52.1,162540.0
2024-03-04 10:20:00,53.98,54.14,53.95,54.13,108736.0,52.0807,52.2351,52.0518,52.2254,108736.0
2024-03-04 10:25:00,54.12,54.22,54.01,54.19,93425.0,52.2158,52.3123,52.1096,52.2833,93425.0
2024-03-04 10:30:00,54.19,54.27,54.12,54.16,86297.0,52.2833,52.3605,52.2158,52.2544,86297.0
2024-03-04 10:35:00,54.16,54.2,54.07,54.1,90673.0,52.2544,52.293,52.1675,52.1965,90673.0
2024-03-04 10:40:00,54.1,54.23,54.1,54.2,149633.0,52.1965,52.3219,52.1965,52.293,149633.0
2024-03-04 10:45:00,54.2,54.25,54.14,54.23,80640.0,52.293,52.3412,52.2351,52.3219,80640.0
2024-03-04 10:50:00,54.24,54.39,54.2,54.36,94560.0,52.3316,52.4763,52.293,52.4473,94560.0
2024-03-04 10:55:00,54.36,54.38,54.32,54.33,70633.0,52.4473,52.4666,52.4087,52.4184,70633.0
2024-03-04 11:00:00,54.33,54.38,54.28,54.35,72218.0,52.4184,52.4666,52.3701,52.4377,72218.0
2024-03-04 11:05:00,54.34,54.58,54.34,54.58,92392.0,52.428,52.6596,52.428,52.6596,92392.0
2024-03-04 11:10:00,54.58,54.73,54.57,54.66,112879.0,52.6596,52.8043,52.6499,52.7368,112879.0
2024-03-04 11:15:00,54.66,54.72,54.61,54.62,70840.0,52.7368,52.7947,52.6885,52.6982,70840.0
2024-03-04 11:20:00,54.61,54.62,54.44,54.47,70969.0,52.6885,52.6982,52.5245,52.5535,70969.0
2024-03-04 11:25:00,54.46,54.52,54.41,54.52,61975.0,52.5438,52.6017,52.4956,52.6017,61975.0
2024-03-04 11:30:00,54.52,54.61,54.48,54.6,74691.0,52.6017,52.6885,52.5631,52.6789,74691.0
2024-03-04 11:35:00,54.6,54.62,54.41,54.43,54222.0,52.6789,52.6982,52.4956,52.5149,54222.0
2024-03-04 11:40:00,54.43,54.48,54.37,54.44,58735.0,52.5149,52.5631,52.457,52.5245,58735.0
2024-03-04 11:45:00,54.43,54.49,54.38,54.42,55128.0,52.5149,52.5728,52.4666,52.5052,55128.0
2024-03-04 11:50:00,54.41,54.47,54.4,54.4,53793.0,52.4956,52.5535,52.4859,52.4859,53793.0
2024-03-04 11:55:00,54.4,54.42,54.34,54.41,59856.0,52.4859,52.5052,52.428,52.4956,59856.0
2024-03-04 12:00:00,54.41,54.52,54.38,54.48,80352.0,52.4956,52.6017,52.4666,52.5631,80352.0
2024-03-04 12:05:00,54.48,54.5,54.39,54.45,88322.0,52.5631,52.5824,52.4763,52.5342,88322.0
2024-03-04 12:10:00,54.45,54.46,54.41,54.44,80875.0,52.5342,52.5438,52.4956,52.5245,80875.0
2024-03-04 12:15:00,54.45,54.48,54.38,54.43,61485.0,52.5342,52.5631,52.4666,52.5149,61485.0
2024-03-04 12:20:00,54.42,54.46,54.42,54.42,87008.0,52.5052,52.5438,52.5052,52.5052,87008.0
2024-03-04 12:25:00,54.43,54.58,54.41,54.48,129517.0,52.5149,52.6596,52.4956,52.5631,129517.0
2024-03-04 12:30:00,54.48,54.51,54.44,54.48,63560.0,52.5631,52.5921,52.5245,52.5631,63560.0
2024-03-04 12:35:00,54.48,54.52,54.45,54.49,61048.0,52.5631,52.6017,52.5342,52.5728,61048.0
2024-03-04 12:40:00,54.49,54.56,54.42,54.43,86985.0,52.5728,52.6403,52.5052,52.5149,86985.0
2024-03-04 12:45:00,54.43,54.44,54.36,54.39,53394.0,52.5149,52.5245,52.4473,52.4763,53394.0
2024-03-04 12:50:00,54.39,54.49,54.33,54.47,90465.0,52.4763,52.5728,52.4184,52.5535,90465.0
2024-03-04 12:55:00,54.47,54.51,54.43,54.46,90645.0,52.5535,52.5921,52.5149,52.5438,90645.0
2024-03-04 13:00:00,54.46,54.49,54.42,54.48,33501.0,52.5438,52.5728,52.5052,52.5631,33501.0
2024-03-04 13:05:00,54.48,54.51,54.44,54.45,58811.0,52.5631,52.5921,52.5245,52.5342,58811.0
2024-03-04 13:10:00,54.45,54.46,54.42,54.46,56449.0,52.5342,52.5438,52.5052,52.5438,56449.0
2024-03-04 13:15:00,54.45,54.47,54.38,54.43,77620.0,52.5342,52.5535,52.4666,52.5149,77620.0
2024-03-04 13:20:00,54.43,54.44,54.33,54.34,39026.0,52.5149,52.5245,52.4184,52.428,39026.0
2024-03-04 13:25:00,54.33,54.34,54.27,54.28,37114.0,52.4184,52.428,52.3605,52.3701,37114.0
2024-03-04 13:30:00,54.29,54.31,54.24,54.31,43276.0,52.3798,52.3991,52.3316,52.3991,43276.0
2024-03-04 13:35:00,54.3,54.33,54.28,54.29,50729.0,52.3894,52.4184,52.3701,52.3798,50729.0
2024-03-04 13:40:00,54.29,54.34,54.28,54.33,33539.0,52.3798,52.428,52.3701,52.4184,33539.0
2024-03-04 13:45:00,54.33,54.33,54.24,54.26,29044.0,52.4184,52.4184,52.3316,52.3509,29044.0
2024-03-04 13:50:00,54.26,54.27,54.22,54.23,47855.0,52.3509,52.3605,52.3123,52.3219,47855.0
2024-03-04 13:55:00,54.23,54.3,54.22,54.28,51664.0,52.3219,52.3894,52.3123,52.3701,51664.0
2024-03-04 14:00:00,54.3,54.36,54.27,54.36,46596.0,52.3894,52.4473,52.3605,52.4473,46596.0
2024-03-04 14:05:00,54.36,54.46,54.34,54.45,74174.0,52.4473,52.5438,52.428,52.5342,74174.0
2024-03-04 14:10:00,54.45,54.47,54.41,54.45,50251.0,52.5342,52.5535,52.4956,52.5342,50251.0
2024-03-04 14:15:00,54.45,54.51,54.44,54.45,98949.0,52.5342,52.5921,52.5245,52.5342,98949.0
2024-03-04 14:20:00,54.46,54.49,54.42,54.48,59186.0,52.5438,52.5728,52.5052,52.5631,59186.0
2024-03-04 14:25:00,54.48,54.58,54.47,54.58,90115.0,52.5631,52.6596,52.5535,52.6596,90115.0
2024-03-04 14:30:00,54.58,54.64,54.57,54.64,72455.0,52.6596,52.7175,52.6499,52.7175,72455.0
2024-03-04 14:35:00,54.64,54.86,54.63,54.86,95178.0,52.7175,52.9297,52.7078,52.9297,95178.0
2024-03-04 14:40:00,54.86,54.93,54.86,54.89,93428.0,52.9297,52.9973,52.9297,52.9587,93428.0
2024-03-04 14:45:00,54.89,54.96,54.87,54.94,49842.0,52.9587,53.0262,52.9394,53.0069,49842.0
2024-03-04 14:50:00,54.95,54.95,54.9,54.94,71031.0,53.0166,53.0166,52.9683,53.0069,71031.0
2024-03-04 14:55:00,54.93,54.96,54.81,54.86,71057.0,52.9973,53.0262,52.8815,52.9297,71057.0
2024-03-04 15:00:00,54.87,54.94,54.86,54.9,72441.0,52.9394,53.0069,52.9297,52.9683,72441.0
2024-03-04 15:05:00,54.89,55.0,54.87,54.98,115711.0,52.9587,53.0648,52.9394,53.0455,115711.0
2024-03-04 15:10:00,54.98,55.04,54.94,54.96,147700.0,53.0455,53.1034,53.0069,53.0262,147700.0
2024-03-04 15:15:00,54.96,54.97,54.87,54.88,70569.0,53.0262,53.0359,52.9394,52.949,70569.0
2024-03-04 15:20:00,54.89,54.91,54.83,54.86,94294.0,52.9587,52.978,52.9008,52.9297,94294.0
2024-03-04 15:25:00,54.87,54.92,54.82,54.91,89823.0,52.9394,52.9876,52.8911,52.978,89823.0
2024-03-04 15:30:00,54.92,54.97,54.88,54.9,124155.0,52.9876,53.0359,52.949,52.9683,124155.0
2024-03-04 15:35:00,54.89,54.9,54.76,54.82,123677.0,52.9587,52.9683,52.8333,52.8911,123677.0
2024-03-04 15:40:00,54.82,54.96,54.81,54.92,131274.0,52.8911,53.0262,52.8815,52.9876,131274.0
2024-03-04 15:45:00,54.93,54.99,54.82,54.99,212136.0,52.9973,53.0552,52.8911,53.0552,212136.0
2024-03-04 15:50:00,54.99,55.06,54.93,54.94,392791.0,53.0552,53.1227,52.9973,53.0069,392791.0
2024-03-04 15:55:00,54.94,54.97,54.88,54.97,759671.0,53.0069,53.0359,52.949,53.0359,759671.0
2024-03-05 09:30:00,55.0,55.32,54.95,55.29,247436.0,53.0648,53.3736,53.0166,53.3446,247436.0
2024-03-05 09:35:00,55.27,55.54,55.26,55.36,197678.0,53.3253,53.5858,53.3157,53.4121,197678.0
2024-03-05 09:40:00,55.34,55.76,55.34,55.63,173072.0,53.3929,53.7981,53.3929,53.6726,173072.0
2024-03-05 09:45:00,55.63,55.72,55.41,55.41,147156.0,53.6726,53.7595,53.4604,53.4604,147156.0
2024-03-05 09:50:00,55.41,55.52,55.26,55.3,150920.0,53.4604,53.5665,53.3157,53.3543,150920.0
2024-03-05 09:55:00,55.3,55.39,55.24,55.37,105335.0,53.3543,53.4411,53.2964,53.4218,105335.0
2024-03-05 10:00:00,55.38,55.8,55.37,55.76,124488.0,53.4314,53.8367,53.4218,53.7981,124488.0
2024-03-05 10:05:00,55.76,55.83,55.69,55.74,99837.0,53.7981,53.8656,53.7305,53.7788,99837.0
2024-03-05 10:10:00,55.74,55.82,55.57,55.82,108327.0,53.7788,53.856,53.6148,53.856,108327.0
2024-03-05 10:15:00,55.81,56.05,55.8,56.02,178442.0,53.8463,54.0779,53.8367,54.0489,178442.0
2024-03-05 10:20:00,56.02,56.13,55.89,56.06,127793.0,54.0489,54.1551,53.9235,54.0875,127793.0
2024-03-05 10:25:00,56.05,56.18,55.91,56.18,146933.0,54.0779,54.2033,53.9428,54.2033,146933.0
2024-03-05 10:30:00,56.18,56.22,56.01,56.2,218292.0,54.2033,54.2419,54.0393,54.2226,218292.0
2024-03-05 10:35:00,56.19,56.27,56.14,56.2,237048.0,54.2129,54.2901,54.1647,54.2226,237048.0
2024-03-05 10:40:00,56.21,56.35,56.18,56.35,253486.0,54.2322,54.3673,54.2033,54.3673,253486.0
2024-03-05 10:45:00,56.33,56.48,56.24,56.42,217422.0,54.348,54.4927,54.2612,54.4349,217422.0
2024-03-05 10:50:00,56.42,56.51,56.37,56.44,158461.0,54.4349,54.5217,54.3866,54.4541,158461.0
2024-03-05 10:55:00,56.43,56.5,56.35,56.39,321193.0,54.4445,54.512,54.3673,54.4059,321193.0
2024-03-05 11:00:00,56.39,56.39,56.17,56.23,281930.0,54.4059,54.4059,54.1936,54.2515,281930.0
2024-03-05 11:05:00,56.23,56.38,56.17,56.23,225086.0,54.2515,54.3963,54.1936,54.2515,225086.0
2024-03-05 11:10:00,56.22,56.25,56.03,56.18,98410.0,54.2419,54.2708,54.0586,54.2033,98410.0
2024-03-05 11:15:00,56.18,56.19,55.86,55.87,106771.0,54.2033,54.2129,53.8946,53.9042,106771.0
2024-03-05 11:20:00,55.87,55.96,55.83,55.88,250145.0,53.9042,53.991,53.8656,53.9139,250145.0
2024-03-05 11:25:00,55.87,55.89,55.75,55.83,143608.0,53.9042,53.9235,53.7884,53.8656,143608.0
2024-03-05 11:30:00,55.82,55.95,55.81,55.84,96828.0,53.856,53.9814,53.8463,53.8753,96828.0
2024-03-05 11:35:00,55.83,55.97,55.8,55.81,172468.0,53.8656,54.0007,53.8367,53.8463,172468.0
2024-03-05 11:40:00,55.8,55.81,55.5,55.53,109051.0,53.8367,53.8463,53.5472,53.5762,109051.0
2024-03-05 11:45:00,55.53,55.59,55.45,55.47,90519.0,53.5762,53.6341,53.499,53.5183,90519.0
2024-03-05 11:50:00,55.46,55.46,55.37,55.38,59414.0,53.5086,53.5086,53.4218,53.4314,59414.0
2024-03-05 11:55:00,55.37,55.48,55.36,55.43,98788.0,53.4218,53.5279,53.4121,53.4797,98788.0
2024-03-05 12:00:00,55.43,55.43,55.22,55.33,122880.0,53.4797,53.4797,53.2771,53.3832,122880.0
2024-03-05 12:05:00,55.32,55.42,55.3,55.41,98546.0,53.3736,53.47,53.3543,53.4604,98546.0
2024-03-05 12:10:00,55.41,55.52,55.38,55.44,214176.0,53.4604,53.5665,53.4314,53.4893,214176.0
2024-03-05 12:15:00,55.43,55.51,55.38,55.48,121466.0,53.4797,53.5569,53.4314,53.5279,121466.0
2024-03-05 12:20:00,55.48,55.54,55.44,55.44,97945.0,53.5279,53.5858,53.4893,53.4893,97945.0
2024-03-05 12:25:00,55.43,55.5,55.34,55.36,83637.0,53.4797,53.5472,53.3929,53.4121,83637.0
2024-03-05 12:30:00,55.36,55.51,55.33,55.5,88855.0,53.4121,53.5569,53.3832,53.5472,88855.0
2024-03-05 12:35:00,55.5,55.55,55.44,55.45,60679.0,53.5472,53.5955,53.4893,53.499,60679.0
2024-03-05 12:40:00,55.45,55.45,55.35,55.44,74893.0,53.499,53.499,53.4025,53.4893,74893.0
2024-03-05 12:45:00,55.45,55.49,55.41,55.44,66086.0,53.499,53.5376,53.4604,53.4893,66086.0
2024-03-05 12:50:00,55.43,55.57,55.4,55.55,54547.0,53.4797,53.6148,53.4507,53.5955,54547.0
2024-03-05 12:55:00,55.55,55.58,55.47,55.55,33013.0,53.5955,53.6244,53.5183,53.5955,33013.0
2024-03-05 13:00:00,55.55,55.59,55.52,55.55,49805.0,53.5955,53.6341,53.5665,53.5955,49805.0
2024-03-05 13:05:00,55.54,55.62,55.53,55.62,38799.0,53.5858,53.663,53.5762,53.663,38799.0
2024-03-05 13:10:00,55.62,55.64,55.52,55.58,41243.0,53.663,53.6823,53.5665,53.6244,41243.0
2024-03-05 13:15:00,55.59,55.64,55.51,55.51,69959.0,53.6341,53.6823,53.5569,53.5569,69959.0
2024-03-05 13:20:00,55.51,55.57,55.49,55.54,59349.0,53.5569,53.6148,53.5376,53.5858,59349.0
2024-03-05 13:25:00,55.55,55.62,55.53,55.58,62370.0,53.5955,53.663,53.5762,53.6244,62370.0
2024-03-05 13:30:00,55.58,55.71,55.56,55.7,60431.0,53.6244,53.7498,53.6051,53.7402,60431.0
2024-03-05 13:35:00,55.69,55.69,55.57,55.59,65517.0,53.7305,53.7305,53.6148,53.6341,65517.0
2024-03-05 13:40:00,55.58,55.64,55.57,55.59,58891.0,53.6244,53.6823,53.6148,53.6341,58891.0
2024-03-05 13:45:00,55.6,55.65,55.5,55.6,75542.0,53.6437,53.6919,53.5472,53.6437,75542.0
2024-03-05 13:50:00,55.6,55.77,55.6,55.69,120301.0,53.6437,53.8077,53.6437,53.7305,120301.0
2024-03-05 13:55:00,55.69,55.78,55.67,55.7,95385.0,53.7305,53.8174,53.7112,53.7402,95385.0
2024-03-05 14:00:00,55.7,55.73,55.62,55.64,168225.0,53.7402,53.7691,53.663,53.6823,168225.0
2024-03-05 14:05:00,55.64,55.72,55.6,55.71,92009.0,53.6823,53.7595,53.6437,53.7498,92009.0
2024-03-05 14:10:00,55.71,55.76,55.69,55.76,129078.0,53.7498,53.7981,53.7305,53.7981,129078.0
2024-03-05 14:15:00,55.76,55.76,55.65,55.71,73812.0,53.7981,53.7981,53.6919,53.7498,73812.0
2024-03-05 14:20:00,55.71,55.78,55.62,55.78,91194.0,53.7498,53.8174,53.663,53.8174,91194.0
2024-03-05 14:25:00,55.78,55.8,55.72,55.74,73055.0,53.8174,53.8367,53.7595,53.7788,73055.0
2024-03-05 14:30:00,55.73,55.75,55.67,55.73,103826.0,53.7691,53.7884,53.7112,53.7691,103826.0
2024-03-05 14:35:00,55.73,55.74,55.65,55.66,172989.0,53.7691,53.7788,53.6919,53.7016,172989.0
2024-03-05 14:40:00,55.66,55.67,55.59,55.61,68017.0,53.7016,53.7112,53.6341,53.6534,68017.0
2024-03-05 14:45:00,55.61,55.61,55.49,55.51,131646.0,53.6534,53.6534,53.5376,53.5569,131646.0
2024-03-05 14:50:00,55.5,55.51,55.41,55.48,110544.0,53.5472,53.5569,53.4604,53.5279,110544.0
2024-03-05 14:55:00,55.47,55.5,55.37,55.4,78063.0,53.5183,53.5472,53.4218,53.4507,78063.0
2024-03-05 15:00:00,55.39,55.39,55.28,55.32,70015.0,53.4411,53.4411,53.335,53.3736,70015.0
2024-03-05 15:05:00,55.32,55.42,55.28,55.37,75023.0,53.3736,53.47,53.335,53.4218,75023.0
2024-03-05 15:10:00,55.36,55.39,55.24,55.24,96484.0,53.4121,53.4411,53.2964,53.2964,96484.0
2024-03-05 15:15:00,55.25,55.26,55.21,55.24,75665.0,53.306,53.3157,53.2674,53.2964,75665.0
2024-03-05 15:20:00,55.23,55.29,55.12,55.22,105039.0,53.2867,53.3446,53.1806,53.2771,105039.0
2024-03-05 15:25:00,55.21,55.3,55.2,55.25,86203.0,53.2674,53.3543,53.2578,53.306,86203.0
2024-03-05 15:30:00,55.24,55.3,55.23,55.27,108497.0,53.2964,53.3543,53.2867,53.3253,108497.0
2024-03-05 15:35:00,55.27,55.27,55.21,55.21,113588.0,53.3253,53.3253,53.2674,53.2674,113588.0
2024-03-05 15:40:00,55.2,55.25,55.1,55.22,200579.0,53.2578,53.306,53.1613,53.2771,200579.0
2024-03-05 15:45:00,55.22,55.45,55.16,55.45,183627.0,53.2771,53.499,53.2192,53.499,183627.0
2024-03-05 15:50:00,55.45,55.51,55.39,55.48,371828.0,53.499,53.5569,53.4411,53.5279,371828.0
2024-03-05 15:55:00,55.47,55.47,55.33,55.43,769342.0,53.5183,53.5183,53.3832,53.4797,769342.0
2024-03-06 09:30:00,55.98,56.32,55.87,56.23,287821.0,54.0103,54.3384,53.9042,54.2515,287821.0
2024-03-06 09:35:00,56.23,56.51,56.2,56.51,235950.0,54.2515,54.5217,54.2226,54.5217,235950.0
2024-03-06 09:40:00,56.5,56.88,56.48,56.79,248472.0,54.512,54.8787,54.4927,54.7918,248472.0
2024-03-06 09:45:00,56.79,56.91,56.6,56.67,235005.0,54.7918,54.9076,54.6085,54.6761,235005.0
2024-03-06 09:50:00,56.67,56.78,56.59,56.72,109706.0,54.6761,54.7822,54.5989,54.7243,109706.0
2024-03-06 09:55:00,56.74,56.74,56.62,56.64,79864.0,54.7436,54.7436,54.6278,54.6471,79864.0
2024-03-06 10:00:00,56.62,56.68,56.54,56.62,147220.0,54.6278,54.6857,54.5506,54.6278,147220.0
2024-03-06 10:05:00,56.62,56.69,56.45,56.59,101117.0,54.6278,54.6954,54.4638,54.5989,101117.0
2024-03-06 10:10:00,56.58,56.64,56.35,56.37,89718.0,54.5892,54.6471,54.3673,54.3866,89718.0
2024-03-06 10:15:00,56.33,56.33,56.08,56.1,74995.0,54.348,54.348,54.1068,54.1261,74995.0
2024-03-06 10:20:00,56.09,56.11,56.01,56.08,82243.0,54.1165,54.1358,54.0393,54.1068,82243.0
2024-03-06 10:25:00,56.09,56.09,55.97,56.0,66768.0,54.1165,54.1165,54.0007,54.0296,66768.0
2024-03-06 10:30:00,55.99,55.99,55.86,55.88,91343.0,54.02,54.02,53.8946,53.9139,91343.0
2024-03-06 10:35:00,55.88,55.89,55.72,55.76,89631.0,53.9139,53.9235,53.7595,53.7981,89631.0
2024-03-06 10:40:00,55.77,55.86,55.71,55.81,56047.0,53.8077,53.8946,53.7498,53.8463,56047.0
2024-03-06 10:45:00,55.8,55.93,55.77,55.93,101011.0,53.8367,53.9621,53.8077,53.9621,101011.0
2024-03-06 10:50:00,55.93,56.03,55.85,56.03,135417.0,53.9621,54.0586,53.8849,54.0586,135417.0
2024-03-06 10:55:00,56.02,56.17,56.01,56.15,63719.0,54.0489,54.1936,54.0393,54.1744,63719.0
2024-03-06 11:00:00,56.15,56.2,56.1,56.13,40672.0,54.1744,54.2226,54.1261,54.1551,40672.0
2024-03-06 11:05:00,56.13,56.18,56.09,56.11,55078.0,54.1551,54.2033,54.1165,54.1358,55078.0
2024-03-06 11:10:00,56.1,56.21,56.09,56.21,51908.0,54.1261,54.2322,54.1165,54.2322,51908.0
2024-03-06 11:15:00,56.21,56.31,56.18,56.24,129169.0,54.2322,54.3287,54.2033,54.2612,129169.0
2024-03-06 11:20:00,56.24,56.3,56.15,56.25,112201.0,54.2612,54.3191,54.1744,54.2708,112201.0
2024-03-06 11:25:00,56.24,56.35,56.22,56.27,115281.0,54.2612,54.3673,54.2419,54.2901,115281.0
2024-03-06 11:30:00,56.27,56.29,56.19,56.2,85545.0,54.2901,54.3094,54.2129,54.2226,85545.0
2024-03-06 11:35:00,56.2,56.2,56.07,56.14,115010.0,54.2226,54.2226,54.0972,54.1647,115010.0
2024-03-06 11:40:00,56.14,56.21,56.11,56.14,52700.0,54.1647,54.2322,54.1358,54.1647,52700.0
2024-03-06 11:45:00,56.14,56.22,56.03,56.19,69463.0,54.1647,54.2419,54.0586,54.2129,69463.0
2024-03-06 11:50:00,56.19,56.28,56.12,56.14,38895.0,54.2129,54.2998,54.1454,54.1647,38895.0
2024-03-06 11:55:00,56.14,56.22,56.06,56.13,122503.0,54.1647,54.2419,54.0875,54.1551,122503.0
2024-03-06 12:00:00,56.14,56.15,56.0,56.1,61891.0,54.1647,54.1744,54.0296,54.1261,61891.0
2024-03-06 12:05:00,56.09,56.15,56.03,56.13,68753.0,54.1165,54.1744,54.0586,54.1551,68753.0
2024-03-06 12:10:00,56.13,56.24,56.12,56.23,86538.0,54.1551,54.2612,54.1454,54.2515,86538.0
2024-03-06 12:15:00,56.22,56.23,56.05,56.06,81311.0,54.2419,54.2515,54.0779,54.0875,81311.0
2024-03-06 12:20:00,56.07,56.12,56.0,56.02,35956.0,54.0972,54.1454,54.0296,54.0489,35956.0
2024-03-06 12:25:00,56.03,56.05,55.94,55.95,35177.0,54.0586,54.0779,53.9717,53.9814,35177.0
2024-03-06 12:30:00,55.96,55.99,55.88,55.95,52748.0,53.991,54.02,53.9139,53.9814,52748.0
2024-03-06 12:35:00,55.95,56.01,55.94,55.97,44996.0,53.9814,54.0393,53.9717,54.0007,44996.0
2024-03-06 12:40:00,55.98,56.06,55.97,56.03,71684.0,54.0103,54.0875,54.0007,54.0586,71684.0
2024-03-06 12:45:00,56.03,56.04,55.92,55.98,84862.0,54.0586,54.0682,53.9524,54.0103,84862.0
2024-03-06 12:50:00,55.97,56.01,55.87,55.88,20672.0,54.0007,54.0393,53.9042,53.9139,20672.0
2024-03-06 12:55:00,55.87,55.91,55.84,55.9,30455.0,53.9042,53.9428,53.8753,53.9331,30455.0
2024-03-06 13:00:00,55.91,55.91,55.82,55.83,104024.0,53.9428,53.9428,53.856,53.8656,104024.0
2024-03-06 13:05:00,55.83,55.98,55.78,55.92,101022.0,53.8656,54.0103,53.8174,53.9524,101022.0
2024-03-06 13:10:00,55.93,55.95,55.85,55.92,40396.0,53.9621,53.9814,53.8849,53.9524,40396.0
2024-03-06 13:15:00,55.93,56.0,55.92,56.0,52847.0,53.9621,54.0296,53.9524,54.0296,52847.0
2024-03-06 13:20:00,56.0,56.02,55.88,55.9,109864.0,54.0296,54.0489,53.9139,53.9331,109864.0
2024-03-06 13:25:00,55.9,55.94,55.79,55.82,53139.0,53.9331,53.9717,53.827,53.856,53139.0
2024-03-06 13:30:00,55.82,55.82,55.68,55.73,105559.0,53.856,53.856,53.7209,53.7691,105559.0
2024-03-06 13:35:00,55.73,55.82,55.69,55.76,207246.0,53.7691,53.856,53.7305,53.7981,207246.0
2024-03-06 13:40:00,55.77,55.85,55.75,55.75,45022.0,53.8077,53.8849,53.7884,53.7884,45022.0
2024-03-06 13:45:00,55.76,55.77,55.61,55.65,63459.0,53.7981,53.8077,53.6534,53.6919,63459.0
2024-03-06 13:50:00,55.64,55.67,55.58,55.61,48495.0,53.6823,53.7112,53.6244,53.6534,48495.0
2024-03-06 13:55:00,55.61,55.61,55.53,55.57,70504.0,53.6534,53.6534,53.5762,53.6148,70504.0
2024-03-06 14:00:00,55.56,55.65,55.46,55.48,112774.0,53.6051,53.6919,53.5086,53.5279,112774.0
2024-03-06 14:05:00,55.47,55.58,55.43,55.55,112066.0,53.5183,53.6244,53.4797,53.5955,112066.0
2024-03-06 14:10:00,55.55,55.55,55.35,55.37,71944.0,53.5955,53.5955,53.4025,53.4218,71944.0
2024-03-06 14:15:00,55.37,55.37,55.29,55.36,59897.0,53.4218,53.4218,53.3446,53.4121,59897.0
2024-03-06 14:20:00,55.36,55.4,55.29,55.36,72887.0,53.4121,53.4507,53.3446,53.4121,72887.0
2024-03-06 14:25:00,55.37,55.38,55.32,55.38,50723.0,53.4218,53.4314,53.3736,53.4314,50723.0
2024-03-06 14:30:00,55.37,55.42,55.31,55.41,107608.0,53.4218,53.47,53.3639,53.4604,107608.0
2024-03-06 14:35:00,55.41,55.41,55.28,55.29,81300.0,53.4604,53.4604,53.335,53.3446,81300.0
2024-03-06 14:40:00,55.29,55.36,55.26,55.31,53683.0,53.3446,53.4121,53.3157,53.3639,53683.0
2024-03-06 14:45:00,55.31,55.4,55.27,55.38,136758.0,53.3639,53.4507,53.3253,53.4314,136758.0
2024-03-06 14:50:00,55.39,55.51,55.38,55.51,82076.0,53.4411,53.5569,53.4314,53.5569,82076.0
2024-03-06 14:55:00,55.51,55.51,55.35,55.4,110048.0,53.5569,53.5569,53.4025,53.4507,110048.0
2024-03-06 15:00:00,55.39,55.45,55.35,55.45,57635.0,53.4411,53.499,53.4025,53.499,57635.0
2024-03-06 15:05:00,55.45,55.46,55.39,55.4,63970.0,53.499,53.5086,53.4411,53.4507,63970.0
2024-03-06 15:10:00,55.4,55.47,55.36,55.42,79270.0,53.4507,53.5183,53.4121,53.47,79270.0
2024-03-06 15:15:00,55.42,55.56,55.42,55.5,73365.0,53.47,53.6051,53.47,53.5472,73365.0
2024-03-06 15:20:00,55.49,55.5,55.41,55.46,113527.0,53.5376,53.5472,53.4604,53.5086,113527.0
2024-03-06 15:25:00,55.46,55.54,55.44,55.51,116909.0,53.5086,53.5858,53.4893,53.5569,116909.0
2024-03-06 15:30:00,55.51,55.58,55.44,55.44,104152.0,53.5569,53.6244,53.4893,53.4893,104152.0
2024-03-06 15:35:00,55.44,55.53,55.38,55.53,128502.0,53.4893,53.5762,53.4314,53.5762,128502.0
2024-03-06 15:40:00,55.53,55.61,55.49,55.51,98045.0,53.5762,53.6534,53.5376,53.5569,98045.0
2024-03-06 15:45:00,55.51,55.59,55.49,55.57,138195.0,53.5569,53.6341,53.5376,53.6148,138195.0
2024-03-06 15:50:00,55.58,55.58,55.49,55.58,305943.0,53.6244,53.6244,53.5376,53.6244,305943.0
2024-03-06 15:55:00,55.58,55.62,55.48,55.54,481064.0,53.6244,53.663,53.5279,53.5858,481064.0
2024-03-07 09:30:00,56.08,56.21,55.71,55.85,302839.0,54.1068,54.2322,53.7498,53.8849,302839.0
2024-03-07 09:35:00,55.86,55.99,55.61,55.78,122394.0,53.8946,54.02,53.6534,53.8174,122394.0
2024-03-07 09:40:00,55.74,55.81,55.61,55.74,82415.0,53.7788,53.8463,53.6534,53.7788,82415.0
2024-03-07 09:45:00,55.75,55.85,55.59,55.61,157144.0,53.7884,53.8849,53.6341,53.6534,157144.0
2024-03-07 09:50:00,55.61,55.77,55.59,55.63,67615.0,53.6534,53.8077,53.6341,53.6726,67615.0
2024-03-07 09:55:00,55.65,55.7,55.61,55.68,79334.0,53.6919,53.7402,53.6534,53.7209,79334.0
2024-03-07 10:00:00,55.68,55.74,55.63,55.66,124498.0,53.7209,53.7788,53.6726,53.7016,124498.0
2024-03-07 10:05:00,55.67,55.68,55.53,55.62,107669.0,53.7112,53.7209,53.5762,53.663,107669.0
2024-03-07 10:10:00,55.63,55.77,55.63,55.74,115556.0,53.6726,53.8077,53.6726,53.7788,115556.0
2024-03-07 10:15:00,55.75,55.8,55.61,55.62,92889.0,53.7884,53.8367,53.6534,53.663,92889.0
2024-03-07 10:20:00,55.62,55.67,55.57,55.64,94053.0,53.663,53.7112,53.6148,53.6823,94053.0
2024-03-07 10:25:00,55.65,55.75,55.64,55.72,89165.0,53.6919,53.7884,53.6823,53.7595,89165.0
2024-03-07 10:30:00,55.72,55.83,55.69,55.8,123052.0,53.7595,53.8656,53.7305,53.8367,123052.0
2024-03-07 10:35:00,55.8,55.83,55.73,55.73,77843.0,53.8367,53.8656,53.7691,53.7691,77843.0
2024-03-07 10:40:00,55.73,55.81,55.71,55.75,102485.0,53.7691,53.8463,53.7498,53.7884,102485.0
2024-03-07 10:45:00,55.76,55.8,55.69,55.78,68531.0,53.7981,53.8367,53.7305,53.8174,68531.0
2024-03-07 10:50:00,55.79,55.8,55.69,55.76,121009.0,53.827,53.8367,53.7305,53.7981,121009.0
2024-03-07 10:55:00,55.75,55.81,55.73,55.79,90630.0,53.7884,53.8463,53.7691,53.827,90630.0
2024-03-07 11:00:00,55.8,55.85,55.73,55.75,63843.0,53.8367,53.8849,53.7691,53.7884,63843.0
2024-03-07 11:05:00,55.75,56.0,55.74,55.98,78137.0,53.7884,54.0296,53.7788,54.0103,78137.0
2024-03-07 11:10:00,55.98,56.01,55.94,56.0,96364.0,54.0103,54.0393,53.9717,54.0296,96364.0
2024-03-07 11:15:00,56.0,56.07,55.98,56.02,93376.0,54.0296,54.0972,54.0103,54.0489,93376.0
2024-03-07 11:20:00,56.02,56.17,56.01,56.17,89247.0,54.0489,54.1936,54.0393,54.1936,89247.0
2024-03-07 11:25:00,56.16,56.34,56.14,56.33,102236.0,54.184,54.3577,54.1647,54.348,102236.0
2024-03-07 11:30:00,56.33,56.34,56.19,56.29,68432.0,54.348,54.3577,54.2129,54.3094,68432.0
2024-03-07 11:35:00,56.29,56.47,56.27,56.43,73650.0,54.3094,54.4831,54.2901,54.4445,73650.0
2024-03-07 11:40:00,56.43,56.44,56.33,56.34,82871.0,54.4445,54.4541,54.348,54.3577,82871.0
2024-03-07 11:45:00,56.34,56.37,56.26,56.29,119690.0,54.3577,54.3866,54.2805,54.3094,119690.0
2024-03-07 11:50:00,56.29,56.31,56.17,56.25,96119.0,54.3094,54.3287,54.1936,54.2708,96119.0
2024-03-07 11:55:00,56.25,56.33,56.23,56.25,54998.0,54.2708,54.348,54.2515,54.2708,54998.0
2024-03-07 12:00:00,56.24,56.26,56.12,56.17,44704.0,54.2612,54.2805,54.1454,54.1936,44704.0
2024-03-07 12:05:00,56.18,56.18,56.09,56.13,52379.0,54.2033,54.2033,54.1165,54.1551,52379.0
2024-03-07 12:10:00,56.13,56.17,56.1,56.13,37443.0,54.1551,54.1936,54.1261,54.1551,37443.0
2024-03-07 12:15:00,56.13,56.26,56.13,56.25,88119.0,54.1551,54.2805,54.1551,54.2708,88119.0
2024-03-07 12:20:00,56.25,56.31,56.24,56.29,87876.0,54.2708,54.3287,54.2612,54.3094,87876.0
2024-03-07 12:25:00,56.28,56.28,56.21,56.25,87679.0,54.2998,54.2998,54.2322,54.2708,87679.0
2024-03-07 12:30:00,56.25,56.31,56.21,56.26,61748.0,54.2708,54.3287,54.2322,54.2805,61748.0
2024-03-07 12:35:00,56.26,56.26,56.17,56.21,73611.0,54.2805,54.2805,54.1936,54.2322,73611.0
2024-03-07 12:40:00,56.21,56.21,56.11,56.14,61321.0,54.2322,54.2322,54.1358,54.1647,61321.0
2024-03-07 12:45:00,56.14,56.17,56.1,56.11,55769.0,54.1647,54.1936,54.1261,54.1358,55769.0
2024-03-07 12:50:00,56.11,56.2,56.1,56.19,64470.0,54.1358,54.2226,54.1261,54.2129,64470.0
2024-03-07 12:55:00,56.19,56.19,56.1,56.16,36315.0,54.2129,54.2129,54.1261,54.184,36315.0
2024-03-07 13:00:00,56.16,56.2,56.15,56.2,38789.0,54.184,54.2226,54.1744,54.2226,38789.0
2024-03-07 13:05:00,56.2,56.23,56.19,56.2,45720.0,54.2226,54.2515,54.2129,54.2226,45720.0
2024-03-07 13:10:00,56.2,56.21,56.17,56.17,41765.0,54.2226,54.2322,54.1936,54.1936,41765.0
2024-03-07 13:15:00,56.18,56.19,56.09,56.1,67468.0,54.2033,54.2129,54.1165,54.1261,67468.0
2024-03-07 13:20:00,56.1,56.15,56.09,56.11,136217.0,54.1261,54.1744,54.1165,54.1358,136217.0
2024-03-07 13:25:00,56.1,56.18,56.09,56.16,45551.0,54.1261,54.2033,54.1165,54.184,45551.0
2024-03-07 13:30:00,56.15,56.18,56.12,56.16,60066.0,54.1744,54.2033,54.1454,54.184,60066.0
2024-03-07 13:35:00,56.16,56.18,56.14,56.17,60847.0,54.184,54.2033,54.1647,54.1936,60847.0
2024-03-07 13:40:00,56.17,56.22,56.15,56.21,86230.0,54.1936,54.2419,54.1744,54.2322,86230.0
2024-03-07 13:45:00,56.21,56.26,56.2,56.26,52628.0,54.2322,54.2805,54.2226,54.2805,52628.0
2024-03-07 13:50:00,56.25,56.26,56.15,56.19,62241.0,54.2708,54.2805,54.1744,54.2129,62241.0
2024-03-07 13:55:00,56.19,56.22,56.14,56.15,50499.0,54.2129,54.2419,54.1647,54.1744,50499.0
2024-03-07 14:00:00,56.14,56.16,56.09,56.14,104402.0,54.1647,54.184,54.1165,54.1647,104402.0
2024-03-07 14:05:00,56.13,56.22,56.13,56.2,69002.0,54.1551,54.2419,54.1551,54.2226,69002.0
2024-03-07 14:10:00,56.21,56.23,56.17,56.18,34136.0,54.2322,54.2515,54.1936,54.2033,34136.0
2024-03-07 14:15:00,56.17,56.2,56.16,56.19,37987.0,54.1936,54.2226,54.184,54.2129,37987.0
2024-03-07 14:20:00,56.19,56.19,56.06,56.07,83943.0,54.2129,54.2129,54.0875,54.0972,83943.0
2024-03-07 14:25:00,56.07,56.16,56.04,56.15,40761.0,54.0972,54.184,54.0682,54.1744,40761.0
2024-03-07 14:30:00,56.15,56.15,56.05,56.06,82934.0,54.1744,54.1744,54.0779,54.0875,82934.0
2024-03-07 14:35:00,56.07,56.17,56.05,56.16,45014.0,54.0972,54.1936,54.0779,54.184,45014.0
2024-03-07 14:40:00,56.16,56.22,56.16,56.21,50504.0,54.184,54.2419,54.184,54.2322,50504.0
2024-03-07 14:45:00,56.22,56.23,56.16,56.2,88297.0,54.2419,54.2515,54.184,54.2226,88297.0
2024-03-07 14:50:00,56.19,56.23,56.15,56.17,67046.0,54.2129,54.2515,54.1744,54.1936,67046.0
2024-03-07 14:55:00,56.16,56.21,56.16,56.2,53688.0,54.184,54.2322,54.184,54.2226,53688.0
2024-03-07 15:00:00,56.2,56.21,56.11,56.13,100733.0,54.2226,54.2322,54.1358,54.1551,100733.0
2024-03-07 15:05:00,56.12,56.13,56.07,56.08,41975.0,54.1454,54.1551,54.0972,54.1068,41975.0
2024-03-07 15:10:00,56.08,56.12,56.03,56.11,60973.0,54.1068,54.1454,54.0586,54.1358,60973.0
2024-03-07 15:15:00,56.11,56.15,56.1,56.12,54391.0,54.1358,54.1744,54.1261,54.1454,54391.0
2024-03-07 15:20:00,56.12,56.16,56.12,56.15,66308.0,54.1454,54.184,54.1454,54.1744,66308.0
2024-03-07 15:25:00,56.15,56.2,56.15,56.19,87686.0,54.1744,54.2226,54.1744,54.2129,87686.0
2024-03-07 15:30:00,56.19,56.25,56.15,56.25,120424.0,54.2129,54.2708,54.1744,54.2708,120424.0
2024-03-07 15:35:00,56.25,56.26,56.13,56.16,143754.0,54.2708,54.2805,54.1551,54.184,143754.0
2024-03-07 15:40:00,56.16,56.27,56.15,56.27,188643.0,54.184,54.2901,54.1744,54.2901,188643.0
2024-03-07 15:45:00,56.27,56.31,56.16,56.18,172152.0,54.2901,54.3287,54.184,54.2033,172152.0
2024-03-07 15:50:00,56.18,56.29,56.13,56.29,227225.0,54.2033,54.3094,54.1551,54.3094,227225.0
2024-03-07 15:55:00,56.29,56.3,56.18,56.23,655795.0,54.3094,54.3191,54.2033,54.2515,655795.0
2024-03-08 09:30:00,56.72,56.95,56.4,56.48,364942.0,54.7243,54.9462,54.4156,54.4927,364942.0
2024-03-08 09:35:00,56.48,56.61,56.36,56.41,106304.0,54.4927,54.6182,54.377,54.4252,106304.0
2024-03-08 09:40:00,56.42,56.69,56.39,56.62,92308.0,54.4349,54.6954,54.4059,54.6278,92308.0
2024-03-08 09:45:00,56.61,56.63,56.41,56.47,101444.0,54.6182,54.6375,54.4252,54.4831,101444.0
2024-03-08 09:50:00,56.47,56.49,56.31,56.42,83945.0,54.4831,54.5024,54.3287,54.4349,83945.0
2024-03-08 09:55:00,56.43,56.6,56.41,56.55,119788.0,54.4445,54.6085,54.4252,54.5603,119788.0
2024-03-08 10:00:00,56.55,56.72,56.47,56.47,122861.0,54.5603,54.7243,54.4831,54.4831,122861.0
2024-03-08 10:05:00,56.48,56.53,56.4,56.42,107613.0,54.4927,54.541,54.4156,54.4349,107613.0
2024-03-08 10:10:00,56.42,56.59,56.41,56.55,82317.0,54.4349,54.5989,54.4252,54.5603,82317.0
2024-03-08 10:15:00,56.55,56.67,56.53,56.57,119094.0,54.5603,54.6761,54.541,54.5796,119094.0
2024-03-08 10:20:00,56.56,56.58,56.47,56.54,58998.0,54.5699,54.5892,54.4831,54.5506,58998.0
2024-03-08 10:25:00,56.53,56.54,56.46,56.47,67063.0,54.541,54.5506,54.4734,54.4831,67063.0
2024-03-08 10:30:00,56.47,56.49,56.38,56.46,62066.0,54.4831,54.5024,54.3963,54.4734,62066.0
2024-03-08 10:35:00,56.46,56.55,56.43,56.54,46929.0,54.4734,54.5603,54.4445,54.5506,46929.0
2024-03-08 10:40:00,56.54,56.63,56.51,56.61,145169.0,54.5506,54.6375,54.5217,54.6182,145169.0
2024-03-08 10:45:00,56.6,56.83,56.56,56.83,136977.0,54.6085,54.8304,54.5699,54.8304,136977.0
2024-03-08 10:50:00,56.83,56.9,56.75,56.85,119224.0,54.8304,54.898,54.7532,54.8497,119224.0
2024-03-08 10:55:00,56.84,56.85,56.66,56.73,78221.0,54.8401,54.8497,54.6664,54.7339,78221.0
2024-03-08 11:00:00,56.73,56.8,56.65,56.76,49306.0,54.7339,54.8015,54.6568,54.7629,49306.0
2024-03-08 11:05:00,56.76,56.88,56.74,56.88,90356.0,54.7629,54.8787,54.7436,54.8787,90356.0
2024-03-08 11:10:00,56.87,56.94,56.76,56.93,87212.0,54.869,54.9366,54.7629,54.9269,87212.0
2024-03-08 11:15:00,56.92,57.14,56.92,57.11,177987.0,54.9173,55.1295,54.9173,55.1006,177987.0
2024-03-08 11:20:00,57.11,57.3,57.1,57.3,93344.0,55.1006,55.2839,55.0909,55.2839,93344.0
2024-03-08 11:25:00,57.3,57.44,57.3,57.37,162456.0,55.2839,55.419,55.2839,55.3514,162456.0
2024-03-08 11:30:00,57.38,57.59,57.37,57.39,102292.0,55.3611,55.5637,55.3514,55.3707,102292.0
2024-03-08 11:35:00,57.39,57.45,57.31,57.43,92387.0,55.3707,55.4286,55.2935,55.4093,92387.0
2024-03-08 11:40:00,57.43,57.43,57.23,57.25,93873.0,55.4093,55.4093,55.2164,55.2356,93873.0
2024-03-08 11:45:00,57.25,57.38,57.24,57.31,141214.0,55.2356,55.3611,55.226,55.2935,141214.0
2024-03-08 11:50:00,57.32,57.42,57.3,57.4,78453.0,55.3032,55.3997,55.2839,55.3804,78453.0
2024-03-08 11:55:00,57.4,57.42,57.23,57.23,188943.0,55.3804,55.3997,55.2164,55.2164,188943.0
2024-03-08 12:00:00,57.23,57.41,57.22,57.24,161355.0,55.2164,55.39,55.2067,55.226,161355.0
2024-03-08 12:05:00,57.25,57.29,57.16,57.17,40718.0,55.2356,55.2742,55.1488,55.1585,40718.0
2024-03-08 12:10:00,57.17,57.27,57.12,57.25,129727.0,55.1585,55.2549,55.1102,55.2356,129727.0
2024-03-08 12:15:00,57.27,57.41,57.26,57.41,65413.0,55.2549,55.39,55.2453,55.39,65413.0
2024-03-08 12:20:00,57.42,57.43,57.33,57.39,78556.0,55.3997,55.4093,55.3128,55.3707,78556.0
2024-03-08 12:25:00,57.39,57.53,57.38,57.53,88822.0,55.3707,55.5058,55.3611,55.5058,88822.0
2024-03-08 12:30:00,57.52,57.57,57.47,57.55,98261.0,55.4961,55.5444,55.4479,55.5251,98261.0
2024-03-08 12:35:00,57.55,57.7,57.55,57.7,70326.0,55.5251,55.6698,55.5251,55.6698,70326.0
2024-03-08 12:40:00,57.69,57.74,57.68,57.73,82544.0,55.6602,55.7084,55.6505,55.6988,82544.0
2024-03-08 12:45:00,57.72,57.75,57.68,57.72,107104.0,55.6891,55.7181,55.6505,55.6891,107104.0
2024-03-08 12:50:00,57.72,57.74,57.65,57.67,77665.0,55.6891,55.7084,55.6216,55.6409,77665.0
2024-03-08 12:55:00,57.67,57.88,57.64,57.8,134373.0,55.6409,55.8435,55.6119,55.7663,134373.0
2024-03-08 13:00:00,57.8,57.89,57.79,57.88,107951.0,55.7663,55.8531,55.7566,55.8435,107951.0
2024-03-08 13:05:00,57.88,57.88,57.68,57.83,126085.0,55.8435,55.8435,55.6505,55.7952,126085.0
2024-03-08 13:10:00,57.84,57.89,57.78,57.87,52677.0,55.8049,55.8531,55.747,55.8338,52677.0
2024-03-08 13:15:00,57.88,57.92,57.84,57.86,71636.0,55.8435,55.8821,55.8049,55.8242,71636.0
2024-03-08 13:20:00,57.85,58.06,57.85,58.06,90049.0,55.8145,56.0171,55.8145,56.0171,90049.0
2024-03-08 13:25:00,58.07,58.13,58.04,58.1,83707.0,56.0268,56.0847,55.9979,56.0557,83707.0
2024-03-08 13:30:00,58.11,58.16,58.04,58.09,88587.0,56.0654,56.1136,55.9979,56.0461,88587.0
2024-03-08 13:35:00,58.09,58.12,58.04,58.05,113215.0,56.0461,56.075,55.9979,56.0075,113215.0
2024-03-08 13:40:00,58.05,58.08,58.0,58.01,100581.0,56.0075,56.0364,55.9593,55.9689,100581.0
2024-03-08 13:45:00,58.01,58.01,57.86,57.94,54245.0,55.9689,55.9689,55.8242,55.9014,54245.0
2024-03-08 13:50:00,57.95,58.03,57.95,57.97,58276.0,55.911,55.9882,55.911,55.9303,58276.0
2024-03-08 13:55:00,57.98,58.02,57.93,58.01,50018.0,55.94,55.9786,55.8917,55.9689,50018.0
2024-03-08 14:00:00,58.02,58.04,57.86,58.0,124591.0,55.9786,55.9979,55.8242,55.9593,124591.0
2024-03-08 14:05:00,58.0,58.0,57.91,57.93,64843.0,55.9593,55.9593,55.8724,55.8917,64843.0
2024-03-08 14:10:00,57.94,58.14,57.94,58.11,82107.0,55.9014,56.0943,55.9014,56.0654,82107.0
2024-03-08 14:15:00,58.11,58.11,57.96,57.99,57228.0,56.0654,56.0654,55.9207,55.9496,57228.0
2024-03-08 14:20:00,57.98,58.11,57.98,58.08,86004.0,55.94,56.0654,55.94,56.0364,86004.0
2024-03-08 14:25:00,58.08,58.12,58.08,58.12,52036.0,56.0364,56.075,56.0364,56.075,52036.0
2024-03-08 14:30:00,58.12,58.12,58.04,58.05,70229.0,56.075,56.075,55.9979,56.0075,70229.0
2024-03-08 14:35:00,58.05,58.12,58.01,58.05,81369.0,56.0075,56.075,55.9689,56.0075,81369.0
2024-03-08 14:40:00,58.05,58.08,58.0,58.05,73697.0,56.0075,56.0364,55.9593,56.0075,73697.0
2024-03-08 14:45:00,58.05,58.08,57.99,58.03,79062.0,56.0075,56.0364,55.9496,55.9882,79062.0
2024-03-08 14:50:00,58.03,58.09,58.01,58.03,112333.0,55.9882,56.0461,55.9689,55.9882,112333.0
2024-03-08 14:55:00,58.03,58.05,57.92,57.96,120010.0,55.9882,56.0075,55.8821,55.9207,120010.0
2024-03-08 15:00:00,57.96,58.03,57.96,57.98,63768.0,55.9207,55.9882,55.9207,55.94,63768.0
2024-03-08 15:05:00,57.98,58.01,57.9,57.91,87776.0,55.94,55.9689,55.8628,55.8724,87776.0
2024-03-08 15:10:00,57.91,57.93,57.85,57.9,90997.0,55.8724,55.8917,55.8145,55.8628,90997.0
2024-03-08 15:15:00,57.9,58.08,57.89,58.04,165690.0,55.8628,56.0364,55.8531,55.9979,165690.0
2024-03-08 15:20:00,58.03,58.08,58.0,58.01,78641.0,55.9882,56.0364,55.9593,55.9689,78641.0
2024-03-08 15:25:00,58.0,58.03,57.88,57.89,85299.0,55.9593,55.9882,55.8435,55.8531,85299.0
2024-03-08 15:30:00,57.88,58.09,57.87,58.07,122422.0,55.8435,56.0461,55.8338,56.0268,122422.0
2024-03-08 15:35:00,58.07,58.07,57.94,57.95,174836.0,56.0268,56.0268,55.9014,55.911,174836.0
2024-03-08 15:40:00,57.94,58.05,57.94,57.98,218398.0,55.9014,56.0075,55.9014,55.94,218398.0
2024-03-08 15:45:00,57.98,58.06,57.93,58.01,182402.0,55.94,56.0171,55.8917,55.9689,182402.0
2024-03-08 15:50:00,58.01,58.07,57.98,58.03,351016.0,55.9689,56.0268,55.94,55.9882,351016.0
2024-03-08 15:55:00,58.03,58.04,57.77,57.82,634368.0,55.9882,55.9979,55.7374,55.7856,634368.0
2024-03-11 09:30:00,57.57,58.14,57.54,58.07,342086.0,55.5444,56.0943,55.5154,56.0268,342086.0
2024-03-11 09:35:00,58.06,58.12,57.77,57.79,87973.0,56.0171,56.075,55.7374,55.7566,87973.0
2024-03-11 09:40:00,57.77,57.77,57.47,57.52,108922.0,55.7374,55.7374,55.4479,55.4961,108922.0
2024-03-11 09:45:00,57.51,57.51,57.35,57.46,52579.0,55.4865,55.4865,55.3321,55.4383,52579.0
2024-03-11 09:50:00,57.44,57.54,57.36,57.52,41027.0,55.419,55.5154,55.3418,55.4961,41027.0
2024-03-11 09:55:00,57.54,57.61,57.44,57.58,54367.0,55.5154,55.583,55.419,55.554,54367.0
2024-03-11 10:00:00,57.57,57.59,57.42,57.49,108222.0,55.5444,55.5637,55.3997,55.4672,108222.0
2024-03-11 10:05:00,57.48,57.49,57.27,57.3,78334.0,55.4576,55.4672,55.2549,55.2839,78334.0
2024-03-11 10:10:00,57.29,57.37,57.2,57.35,92569.0,55.2742,55.3514,55.1874,55.3321,92569.0
2024-03-11 10:15:00,57.34,57.37,57.25,57.34,59109.0,55.3225,55.3514,55.2356,55.3225,59109.0
2024-03-11 10:20:00,57.35,57.42,57.28,57.3,63888.0,55.3321,55.3997,55.2646,55.2839,63888.0
2024-03-11 10:25:00,57.3,57.38,57.24,57.3,67736.0,55.2839,55.3611,55.226,55.2839,67736.0
2024-03-11 10:30:00,57.3,57.3,57.1,57.14,75245.0,55.2839,55.2839,55.0909,55.1295,75245.0
2024-03-11 10:35:00,57.14,57.14,57.03,57.03,56391.0,55.1295,55.1295,55.0234,55.0234,56391.0
2024-03-11 10:40:00,57.04,57.13,56.89,57.02,229247.0,55.033,55.1199,54.8883,55.0137,229247.0
2024-03-11 10:45:00,57.01,57.23,56.98,57.22,46295.0,55.0041,55.2164,54.9751,55.2067,46295.0
2024-03-11 10:50:00,57.22,57.29,56.94,56.98,182739.0,55.2067,55.2742,54.9366,54.9751,182739.0
2024-03-11 10:55:00,56.98,57.21,56.97,57.18,91590.0,54.9751,55.1971,54.9655,55.1681,91590.0
2024-03-11 11:00:00,57.18,57.18,57.01,57.06,50729.0,55.1681,55.1681,55.0041,55.0523,50729.0
2024-03-11 11:05:00,57.05,57.2,57.0,57.17,51177.0,55.0427,55.1874,54.9944,55.1585,51177.0
2024-03-11 11:10:00,57.18,57.33,57.17,57.3,96575.0,55.1681,55.3128,55.1585,55.2839,96575.0
2024-03-11 11:15:00,57.29,57.3,57.19,57.2,74661.0,55.2742,55.2839,55.1778,55.1874,74661.0
2024-03-11 11:20:00,57.21,57.35,57.21,57.35,63743.0,55.1971,55.3321,55.1971,55.3321,63743.0
2024-03-11 11:25:00,57.36,57.45,57.34,57.44,88292.0,55.3418,55.4286,55.3225,55.419,88292.0
2024-03-11 11:30:00,57.45,57.47,57.35,57.41,79211.0,55.4286,55.4479,55.3321,55.39,79211.0
2024-03-11 11:35:00,57.41,57.5,57.4,57.42,72253.0,55.39,55.4769,55.3804,55.3997,72253.0
2024-03-11 11:40:00,57.41,57.57,57.4,57.53,53291.0,55.39,55.5444,55.3804,55.5058,53291.0
2024-03-11 11:45:00,57.52,57.52,57.42,57.46,43287.0,55.4961,55.4961,55.3997,55.4383,43287.0
2024-03-11 11:50:00,57.45,57.56,57.42,57.54,48782.0,55.4286,55.5347,55.3997,55.5154,48782.0
2024-03-11 11:55:00,57.55,57.63,57.54,57.59,57441.0,55.5251,55.6023,55.5154,55.5637,57441.0
2024-03-11 12:00:00,57.59,57.65,57.58,57.62,83796.0,55.5637,55.6216,55.554,55.5926,83796.0
2024-03-11 12:05:00,57.62,57.69,57.52,57.57,94844.0,55.5926,55.6602,55.4961,55.5444,94844.0
2024-03-11 12:10:00,57.55,57.68,57.55,57.58,54188.0,55.5251,55.6505,55.5251,55.554,54188.0
2024-03-11 12:15:00,57.57,57.62,57.55,57.6,36081.0,55.5444,55.5926,55.5251,55.5733,36081.0
2024-03-11 12:20:00,57.61,57.76,57.6,57.73,91058.0,55.583,55.7277,55.5733,55.6988,91058.0
2024-03-11 12:25:00,57.73,57.75,57.6,57.62,72625.0,55.6988,55.7181,55.5733,55.5926,72625.0
2024-03-11 12:30:00,57.62,57.65,57.59,57.65,44931.0,55.5926,55.6216,55.5637,55.6216,44931.0
2024-03-11 12:35:00,57.64,57.7,57.62,57.64,43184.0,55.6119,55.6698,55.5926,55.6119,43184.0
2024-03-11 12:40:00,57.64,57.67,57.63,57.64,47326.0,55.6119,55.6409,55.6023,55.6119,47326.0
2024-03-11 12:45:00,57.65,57.74,57.64,57.73,31587.0,55.6216,55.7084,55.6119,55.6988,31587.0
2024-03-11 12:50:00,57.73,57.79,57.68,57.73,53672.0,55.6988,55.7566,55.6505,55.6988,53672.0
2024-03-11 12:55:00,57.73,57.77,57.63,57.65,57825.0,55.6988,55.7374,55.6023,55.6216,57825.0
2024-03-11 13:00:00,57.64,57.68,57.6,57.64,47380.0,55.6119,55.6505,55.5733,55.6119,47380.0
2024-03-11 13:05:00,57.64,57.74,57.63,57.72,61861.0,55.6119,55.7084,55.6023,55.6891,61861.0
2024-03-11 13:10:00,57.73,57.74,57.63,57.66,46147.0,55.6988,55.7084,55.6023,55.6312,46147.0
2024-03-11 13:15:00,57.66,57.74,57.65,57.73,30324.0,55.6312,55.7084,55.6216,55.6988,30324.0
2024-03-11 13:20:00,57.73,57.79,57.73,57.75,47339.0,55.6988,55.7566,55.6988,55.7181,47339.0
2024-03-11 13:25:00,57.75,57.83,57.75,57.82,40783.0,55.7181,55.7952,55.7181,55.7856,40783.0
2024-03-11 13:30:00,57.82,57.82,57.76,57.78,35598.0,55.7856,55.7856,55.7277,55.747,35598.0
2024-03-11 13:35:00,57.78,57.84,57.74,57.79,51757.0,55.747,55.8049,55.7084,55.7566,51757.0
2024-03-11 13:40:00,57.79,57.8,57.74,57.76,44799.0,55.7566,55.7663,55.7084,55.7277,44799.0
2024-03-11 13:45:00,57.76,57.76,57.69,57.72,40011.0,55.7277,55.7277,55.6602,55.6891,40011.0
2024-03-11 13:50:00,57.71,57.73,57.68,57.72,49601.0,55.6795,55.6988,55.6505,55.6891,49601.0
2024-03-11 13:55:00,57.72,57.78,57.72,57.73,42920.0,55.6891,55.747,55.6891,55.6988,42920.0
2024-03-11 14:00:00,57.73,57.75,57.68,57.69,31047.0,55.6988,55.7181,55.6505,55.6602,31047.0
2024-03-11 14:05:00,57.69,57.71,57.63,57.65,64267.0,55.6602,55.6795,55.6023,55.6216,64267.0
2024-03-11 14:10:00,57.64,57.66,57.58,57.6,49364.0,55.6119,55.6312,55.554,55.5733,49364.0
2024-03-11 14:15:00,57.6,57.62,57.52,57.54,158118.0,55.5733,55.5926,55.4961,55.5154,158118.0
2024-03-11 14:20:00,57.54,57.65,57.53,57.64,59047.0,55.5154,55.6216,55.5058,55.6119,59047.0
2024-03-11 14:25:00,57.63,57.65,57.58,57.6,57887.0,55.6023,55.6216,55.554,55.5733,57887.0
2024-03-11 14:30:00,57.61,57.7,57.52,57.55,202911.0,55.583,55.6698,55.4961,55.5251,202911.0
2024-03-11 14:35:00,57.55,57.58,57.52,57.55,56532.0,55.5251,55.554,55.4961,55.5251,56532.0
2024-03-11 14:40:00,57.55,57.58,57.54,57.57,65914.0,55.5251,55.554,55.5154,55.5444,65914.0
2024-03-11 14:45:00,57.57,57.57,57.46,57.49,74467.0,55.5444,55.5444,55.4383,55.4672,74467.0
2024-03-11 14:50:00,57.49,57.57,57.47,57.52,107770.0,55.4672,55.5444,55.4479,55.4961,107770.0
2024-03-11 14:55:00,57.52,57.71,57.52,57.7,80646.0,55.4961,55.6795,55.4961,55.6698,80646.0
2024-03-11 15:00:00,57.7,57.76,57.62,57.65,72471.0,55.6698,55.7277,55.5926,55.6216,72471.0
2024-03-11 15:05:00,57.65,57.7,57.63,57.68,47361.0,55.6216,55.6698,55.6023,55.6505,47361.0
2024-03-11 15:10:00,57.68,57.73,57.64,57.68,60873.0,55.6505,55.6988,55.6119,55.6505,60873.0
2024-03-11 15:15:00,57.68,57.69,57.59,57.62,58101.0,55.6505,55.6602,55.5637,55.5926,58101.0
2024-03-11 15:20:00,57.62,57.67,57.61,57.65,57606.0,55.5926,55.6409,55.583,55.6216,57606.0
2024-03-11 15:25:00,57.65,57.7,57.61,57.62,79361.0,55.6216,55.6698,55.583,55.5926,79361.0
2024-03-11 15:30:00,57.62,57.68,57.6,57.63,68801.0,55.5926,55.6505,55.5733,55.6023,68801.0
2024-03-11 15:35:00,57.63,57.64,57.53,57.59,85935.0,55.6023,55.6119,55.5058,55.5637,85935.0
2024-03-11 15:40:00,57.59,57.71,57.58,57.67,78840.0,55.5637,55.6795,55.554,55.6409,78840.0
2024-03-11 15:45:00,57.67,57.7,57.6,57.69,135567.0,55.6409,55.6698,55.5733,55.6602,135567.0
2024-03-11 15:50:00,57.7,57.72,57.61,57.69,223335.0,55.6698,55.6891,55.583,55.6602,223335.0
2024-03-11 15:55:00,57.69,57.91,57.69,57.87,527331.0,55.6602,55.8724,55.6602,55.8338,527331.0
2024-03-12 09:30:00,57.67,57.86,57.58,57.61,182547.0,55.6409,55.8242,55.554,55.583,182547.0
2024-03-12 09:35:00,57.59,57.6,57.39,57.46,72035.0,55.5637,55.5733,55.3707,55.4383,72035.0
2024-03-12 09:40:00,57.47,57.56,57.37,57.38,100522.0,55.4479,55.5347,55.3514,55.3611,100522.0
2024-03-12 09:45:00,57.4,57.5,57.35,57.41,62794.0,55.3804,55.4769,55.3321,55.39,62794.0
2024-03-12 09:50:00,57.42,57.64,57.41,57.52,80813.0,55.3997,55.6119,55.39,55.4961,80813.0
2024-03-12 09:55:00,57.53,57.87,57.53,57.84,52927.0,55.5058,55.8338,55.5058,55.8049,52927.0
2024-03-12 10:00:00,57.87,57.89,57.7,57.73,34210.0,55.8338,55.8531,55.6698,55.6988,34210.0
2024-03-12 10:05:00,57.73,57.8,57.65,57.74,87660.0,55.6988,55.7663,55.6216,55.7084,87660.0
2024-03-12 10:10:00,57.73,57.83,57.65,57.83,75851.0,55.6988,55.7952,55.6216,55.7952,75851.0
2024-03-12 10:15:00,57.82,57.94,57.81,57.89,54919.0,55.7856,55.9014,55.7759,55.8531,54919.0
2024-03-12 10:20:00,57.89,57.98,57.86,57.98,38430.0,55.8531,55.94,55.8242,55.94,38430.0
2024-03-12 10:25:00,57.98,58.0,57.87,57.9,43059.0,55.94,55.9593,55.8338,55.8628,43059.0
2024-03-12 10:30:00,57.9,57.9,57.68,57.78,49469.0,55.8628,55.8628,55.6505,55.747,49469.0
2024-03-12 10:35:00,57.79,57.86,57.75,57.86,53175.0,55.7566,55.8242,55.7181,55.8242,53175.0
2024-03-12 10:40:00,57.85,57.96,57.84,57.9,68747.0,55.8145,55.9207,55.8049,55.8628,68747.0
2024-03-12 10:45:00,57.91,57.91,57.83,57.85,45350.0,55.8724,55.8724,55.7952,55.8145,45350.0
2024-03-12 10:50:00,57.86,57.9,57.76,57.89,48535.0,55.8242,55.8628,55.7277,55.8531,48535.0
2024-03-12 10:55:00,57.9,57.95,57.64,57.69,162504.0,55.8628,55.911,55.6119,55.6602,162504.0
2024-03-12 11:00:00,57.69,57.72,57.59,57.6,36292.0,55.6602,55.6891,55.5637,55.5733,36292.0
2024-03-12 11:05:00,57.6,57.6,57.42,57.48,83292.0,55.5733,55.5733,55.3997,55.4576,83292.0
2024-03-12 11:10:00,57.5,57.53,57.44,57.53,64933.0,55.4769,55.5058,55.419,55.5058,64933.0
2024-03-12 11:15:00,57.52,57.58,57.48,57.51,53975.0,55.4961,55.554,55.4576,55.4865,53975.0
2024-03-12 11:20:00,57.51,57.52,57.33,57.4,85895.0,55.4865,55.4961,55.3128,55.3804,85895.0
2024-03-12 11:25:00,57.4,57.43,57.34,57.38,34642.0,55.3804,55.4093,55.3225,55.3611,34642.0
2024-03-12 11:30:00,57.38,57.44,57.29,57.3,70340.0,55.3611,55.419,55.2742,55.2839,70340.0
2024-03-12 11:35:00,57.3,57.52,57.29,57.42,79014.0,55.2839,55.4961,55.2742,55.3997,79014.0
2024-03-12 11:40:00,57.44,57.47,57.31,57.31,43509.0,55.419,55.4479,55.2935,55.2935,43509.0
2024-03-12 11:45:00,57.3,57.31,57.18,57.19,54021.0,55.2839,55.2935,55.1681,55.1778,54021.0
2024-03-12 11:50:00,57.19,57.33,57.15,57.23,65253.0,55.1778,55.3128,55.1392,55.2164,65253.0
2024-03-12 11:55:00,57.22,57.3,57.21,57.25,31778.0,55.2067,55.2839,55.1971,55.2356,31778.0
2024-03-12 12:00:00,57.26,57.26,57.16,57.17,72445.0,55.2453,55.2453,55.1488,55.1585,72445.0
2024-03-12 12:05:00,57.17,57.19,57.05,57.05,72493.0,55.1585,55.1778,55.0427,55.0427,72493.0
2024-03-12 12:10:00,57.05,57.06,56.95,56.98,109266.0,55.0427,55.0523,54.9462,54.9751,109266.0
2024-03-12 12:15:00,56.97,56.98,56.89,56.92,94804.0,54.9655,54.9751,54.8883,54.9173,94804.0
2024-03-12 12:20:00,56.92,56.99,56.91,56.93,103976.0,54.9173,54.9848,54.9076,54.9269,103976.0
2024-03-12 12:25:00,56.93,56.98,56.83,56.88,73995.0,54.9269,54.9751,54.8304,54.8787,73995.0
2024-03-12 12:30:00,56.88,56.88,56.68,56.69,97822.0,54.8787,54.8787,54.6857,54.6954,97822.0
2024-03-12 12:35:00,56.69,56.7,56.6,56.7,102625.0,54.6954,54.705,54.6085,54.705,102625.0
2024-03-12 12:40:00,56.7,56.77,56.65,56.66,77042.0,54.705,54.7725,54.6568,54.6664,77042.0
2024-03-12 12:45:00,56.67,56.72,56.55,56.7,141449.0,54.6761,54.7243,54.5603,54.705,141449.0
2024-03-12 12:50:00,56.69,56.9,56.67,56.87,75967.0,54.6954,54.898,54.6761,54.869,75967.0
2024-03-12 12:55:00,56.87,57.02,56.86,56.9,108056.0,54.869,55.0137,54.8594,54.898,108056.0
2024-03-12 13:00:00,56.91,56.94,56.79,56.8,34329.0,54.9076,54.9366,54.7918,54.8015,34329.0
2024-03-12 13:05:00,56.8,56.92,56.8,56.87,31231.0,54.8015,54.9173,54.8015,54.869,31231.0
2024-03-12 13:10:00,56.87,56.95,56.83,56.93,222209.0,54.869,54.9462,54.8304,54.9269,222209.0
2024-03-12 13:15:00,56.94,56.97,56.85,56.96,45432.0,54.9366,54.9655,54.8497,54.9559,45432.0
2024-03-12 13:20:00,56.97,57.03,56.95,57.03,39720.0,54.9655,55.0234,54.9462,55.0234,39720.0
2024-03-12 13:25:00,57.03,57.08,56.97,56.98,66210.0,55.0234,55.0716,54.9655,54.9751,66210.0
2024-03-12 13:30:00,56.96,57.05,56.94,57.05,56388.0,54.9559,55.0427,54.9366,55.0427,56388.0
2024-03-12 13:35:00,57.04,57.07,56.95,57.04,121916.0,55.033,55.062,54.9462,55.033,121916.0
2024-03-12 13:40:00,57.04,57.07,56.94,57.0,17982.0,55.033,55.062,54.9366,54.9944,17982.0
2024-03-12 13:45:00,57.0,57.14,56.98,57.13,50725.0,54.9944,55.1295,54.9751,55.1199,50725.0
2024-03-12 13:50:00,57.13,57.22,57.1,57.19,59776.0,55.1199,55.2067,55.0909,55.1778,59776.0
2024-03-12 13:55:00,57.18,57.3,57.16,57.16,140044.0,55.1681,55.2839,55.1488,55.1488,140044.0
2024-03-12 14:00:00,57.16,57.16,57.06,57.12,39969.0,55.1488,55.1488,55.0523,55.1102,39969.0
2024-03-12 14:05:00,57.13,57.15,57.1,57.14,35186.0,55.1199,55.1392,55.0909,55.1295,35186.0
2024-03-12 14:10:00,57.15,57.19,57.12,57.17,48810.0,55.1392,55.1778,55.1102,55.1585,48810.0
2024-03-12 14:15:00,57.17,57.23,57.14,57.15,75565.0,55.1585,55.2164,55.1295,55.1392,75565.0
2024-03-12 14:20:00,57.14,57.19,57.13,57.14,146015.0,55.1295,55.1778,55.1199,55.1295,146015.0
2024-03-12 14:25:00,57.14,57.15,57.06,57.11,102177.0,55.1295,55.1392,55.0523,55.1006,102177.0
2024-03-12 14:30:00,57.11,57.15,57.08,57.14,41832.0,55.1006,55.1392,55.0716,55.1295,41832.0
2024-03-12 14:35:00,57.14,57.2,57.11,57.2,57829.0,55.1295,55.1874,55.1006,55.1874,57829.0
2024-03-12 14:40:00,57.2,57.2,57.12,57.13,54422.0,55.1874,55.1874,55.1102,55.1199,54422.0
2024-03-12 14:45:00,57.13,57.25,57.07,57.23,50895.0,55.1199,55.2356,55.062,55.2164,50895.0
2024-03-12 14:50:00,57.23,57.27,57.21,57.26,71592.0,55.2164,55.2549,55.1971,55.2453,71592.0
2024-03-12 14:55:00,57.26,57.32,57.25,57.31,51535.0,55.2453,55.3032,55.2356,55.2935,51535.0
2024-03-12 15:00:00,57.31,57.41,57.31,57.37,59119.0,55.2935,55.39,55.2935,55.3514,59119.0
2024-03-12 15:05:00,57.37,57.37,57.3,57.31,43486.0,55.3514,55.3514,55.2839,55.2935,43486.0
2024-03-12 15:10:00,57.32,57.32,57.23,57.28,60294.0,55.3032,55.3032,55.2164,55.2646,60294.0
2024-03-12 15:15:00,57.29,57.37,57.26,57.36,46534.0,55.2742,55.3514,55.2453,55.3418,46534.0
2024-03-12 15:20:00,57.37,57.4,57.34,57.37,56491.0,55.3514,55.3804,55.3225,55.3514,56491.0
2024-03-12 15:25:00,57.36,57.4,57.35,57.4,46498.0,55.3418,55.3804,55.3321,55.3804,46498.0
2024-03-12 15:30:00,57.4,57.41,57.26,57.28,80729.0,55.3804,55.39,55.2453,55.2646,80729.0
2024-03-12 15:35:00,57.28,57.29,57.22,57.23,70051.0,55.2646,55.2742,55.2067,55.2164,70051.0
2024-03-12 15:40:00,57.23,57.3,57.21,57.23,81483.0,55.2164,55.2839,55.1971,55.2164,81483.0
2024-03-12 15:45:00,57.24,57.32,57.21,57.23,129880.0,55.226,55.3032,55.1971,55.2164,129880.0
2024-03-12 15:50:00,57.22,57.3,57.19,57.3,132869.0,55.2067,55.2839,55.1778,55.2839,132869.0
2024-03-12 15:55:00,57.3,57.32,57.13,57.13,528455.0,55.2839,55.3032,55.1199,55.1199,528455.0
2024-03-13 09:30:00,58.97,60.37,58.95,60.0,1192392.0,56.8951,58.2459,56.8758,57.8889,1192392.0
2024-03-13 09:35:00,59.98,60.03,59.5,59.71,509861.0,57.8696,57.9178,57.4065,57.6091,509861.0
2024-03-13 09:40:00,59.69,59.81,59.49,59.73,378618.0,57.5898,57.7056,57.3968,57.6284,378618.0
2024-03-13 09:45:00,59.74,60.15,59.73,60.11,612366.0,57.638,58.0336,57.6284,57.995,612366.0
2024-03-13 09:50:00,60.09,60.11,59.6,59.84,620618.0,57.9757,57.995,57.503,57.7345,620618.0
2024-03-13 09:55:00,59.84,59.9,59.69,59.71,467478.0,57.7345,57.7924,57.5898,57.6091,467478.0
2024-03-13 10:00:00,59.71,59.92,59.69,59.87,190777.0,57.6091,57.8117,57.5898,57.7635,190777.0
2024-03-13 10:05:00,59.86,60.13,59.81,59.86,267612.0,57.7538,58.0143,57.7056,57.7538,267612.0
2024-03-13 10:10:00,59.86,59.86,59.67,59.83,221678.0,57.7538,57.7538,57.5705,57.7249,221678.0
2024-03-13 10:15:00,59.82,59.82,59.42,59.47,160752.0,57.7152,57.7152,57.3293,57.3775,160752.0
2024-03-13 10:20:00,59.47,59.6,59.34,59.59,109260.0,57.3775,57.503,57.2521,57.4933,109260.0
2024-03-13 10:25:00,59.58,59.64,59.44,59.45,110646.0,57.4837,57.5416,57.3486,57.3582,110646.0
2024-03-13 10:30:00,59.44,59.5,59.2,59.22,101589.0,57.3486,57.4065,57.117,57.1363,101589.0
2024-03-13 10:35:00,59.22,59.56,59.2,59.55,123751.0,57.1363,57.4644,57.117,57.4547,123751.0
2024-03-13 10:40:00,59.56,59.59,59.39,59.4,85658.0,57.4644,57.4933,57.3004,57.31,85658.0
2024-03-13 10:45:00,59.39,59.49,59.34,59.36,84609.0,57.3004,57.3968,57.2521,57.2714,84609.0
2024-03-13 10:50:00,59.36,59.52,59.33,59.52,102971.0,57.2714,57.4258,57.2425,57.4258,102971.0
2024-03-13 10:55:00,59.51,59.71,59.51,59.64,123625.0,57.4161,57.6091,57.4161,57.5416,123625.0
2024-03-13 11:00:00,59.65,59.67,59.4,59.42,106654.0,57.5512,57.5705,57.31,57.3293,106654.0
2024-03-13 11:05:00,59.43,59.61,59.42,59.61,56283.0,57.3389,57.5126,57.3293,57.5126,56283.0
2024-03-13 11:10:00,59.61,59.76,59.6,59.76,79540.0,57.5126,57.6573,57.503,57.6573,79540.0
2024-03-13 11:15:00,59.75,59.8,59.7,59.71,93292.0,57.6477,57.6959,57.5994,57.6091,93292.0
2024-03-13 11:20:00,59.71,59.93,59.7,59.93,112100.0,57.6091,57.8214,57.5994,57.8214,112100.0
2024-03-13 11:25:00,59.92,59.93,59.76,59.87,115592.0,57.8117,57.8214,57.6573,57.7635,115592.0
2024-03-13 11:30:00,59.87,59.95,59.77,59.93,107254.0,57.7635,57.8406,57.667,57.8214,107254.0
2024-03-13 11:35:00,59.94,60.0,59.86,59.87,89184.0,57.831,57.8889,57.7538,57.7635,89184.0
2024-03-13 11:40:00,59.87,59.93,59.79,59.9,98358.0,57.7635,57.8214,57.6863,57.7924,98358.0
2024-03-13 11:45:00,59.9,59.92,59.72,59.76,92895.0,57.7924,57.8117,57.6187,57.6573,92895.0
2024-03-13 11:50:00,59.76,59.79,59.69,59.71,71550.0,57.6573,57.6863,57.5898,57.6091,71550.0
2024-03-13 11:55:00,59.71,59.83,59.69,59.79,88509.0,57.6091,57.7249,57.5898,57.6863,88509.0
2024-03-13 12:00:00,59.79,59.88,59.74,59.79,94995.0,57.6863,57.7731,57.638,57.6863,94995.0
2024-03-13 12:05:00,59.79,59.79,59.65,59.75,96534.0,57.6863,57.6863,57.5512,57.6477,96534.0
2024-03-13 12:10:00,59.75,59.88,59.71,59.88,117473.0,57.6477,57.7731,57.6091,57.7731,117473.0
2024-03-13 12:15:00,59.88,59.9,59.7,59.7,136238.0,57.7731,57.7924,57.5994,57.5994,136238.0
2024-03-13 12:20:00,59.69,59.73,59.49,59.53,145845.0,57.5898,57.6284,57.3968,57.4354,145845.0
2024-03-13 12:25:00,59.54,59.56,59.4,59.4,87948.0,57.4451,57.4644,57.31,57.31,87948.0
2024-03-13 12:30:00,59.39,59.5,59.38,59.47,90844.0,57.3004,57.4065,57.2907,57.3775,90844.0
2024-03-13 12:35:00,59.47,59.68,59.44,59.62,148067.0,57.3775,57.5801,57.3486,57.5223,148067.0
2024-03-13 12:40:00,59.62,59.69,59.52,59.53,77564.0,57.5223,57.5898,57.4258,57.4354,77564.0
2024-03-13 12:45:00,59.52,59.54,59.39,59.4,87032.0,57.4258,57.4451,57.3004,57.31,87032.0
2024-03-13 12:50:00,59.4,59.43,59.22,59.28,102218.0,57.31,57.3389,57.1363,57.1942,102218.0
2024-03-13 12:55:00,59.29,59.32,59.25,59.29,62426.0,57.2039,57.2328,57.1653,57.2039,62426.0
2024-03-13 13:00:00,59.29,59.34,59.2,59.3,123644.0,57.2039,57.2521,57.117,57.2135,123644.0
2024-03-13 13:05:00,59.3,59.32,59.21,59.29,55136.0,57.2135,57.2328,57.1267,57.2039,55136.0
2024-03-13 13:10:00,59.28,59.29,59.18,59.23,89011.0,57.1942,57.2039,57.0977,57.146,89011.0
2024-03-13 13:15:00,59.23,59.29,59.17,59.19,161839.0,57.146,57.2039,57.0881,57.1074,161839.0
2024-03-13 13:20:00,59.19,59.43,59.19,59.41,120401.0,57.1074,57.3389,57.1074,57.3196,120401.0
2024-03-13 13:25:00,59.41,59.42,59.29,59.34,51741.0,57.3196,57.3293,57.2039,57.2521,51741.0
2024-03-13 13:30:00,59.33,59.35,59.28,59.35,65074.0,57.2425,57.2618,57.1942,57.2618,65074.0
2024-03-13 13:35:00,59.35,59.35,59.2,59.27,65996.0,57.2618,57.2618,57.117,57.1846,65996.0
2024-03-13 13:40:00,59.28,59.35,59.26,59.28,86074.0,57.1942,57.2618,57.1749,57.1942,86074.0
2024-03-13 13:45:00,59.28,59.32,59.26,59.26,90244.0,57.1942,57.2328,57.1749,57.1749,90244.0
2024-03-13 13:50:00,59.27,59.31,59.24,59.3,119107.0,57.1846,57.2232,57.1556,57.2135,119107.0
2024-03-13 13:55:00,59.31,59.44,59.31,59.37,124953.0,57.2232,57.3486,57.2232,57.2811,124953.0
2024-03-13 14:00:00,59.37,59.49,59.35,59.44,109336.0,57.2811,57.3968,57.2618,57.3486,109336.0
2024-03-13 14:05:00,59.43,59.5,59.41,59.5,113898.0,57.3389,57.4065,57.3196,57.4065,113898.0
2024-03-13 14:10:00,59.51,59.56,59.46,59.53,113887.0,57.4161,57.4644,57.3679,57.4354,113887.0
2024-03-13 14:15:00,59.53,59.59,59.49,59.52,131402.0,57.4354,57.4933,57.3968,57.4258,131402.0
2024-03-13 14:20:00,59.51,59.58,59.49,59.54,84113.0,57.4161,57.4837,57.3968,57.4451,84113.0
2024-03-13 14:25:00,59.53,59.59,59.44,59.44,149977.0,57.4354,57.4933,57.3486,57.3486,149977.0
2024-03-13 14:30:00,59.44,59.45,59.33,59.34,58020.0,57.3486,57.3582,57.2425,57.2521,58020.0
2024-03-13 14:35:00,59.35,59.46,59.35,59.4,75650.0,57.2618,57.3679,57.2618,57.31,75650.0
2024-03-13 14:40:00,59.41,59.41,59.29,59.35,77771.0,57.3196,57.3196,57.2039,57.2618,77771.0
2024-03-13 14:45:00,59.34,59.42,59.31,59.38,73062.0,57.2521,57.3293,57.2232,57.2907,73062.0
2024-03-13 14:50:00,59.38,59.43,59.34,59.42,65737.0,57.2907,57.3389,57.2521,57.3293,65737.0
2024-03-13 14:55:00,59.41,59.45,59.31,59.34,67514.0,57.3196,57.3582,57.2232,57.2521,67514.0
2024-03-13 15:00:00,59.34,59.37,59.28,59.35,111940.0,57.2521,57.2811,57.1942,57.2618,111940.0
2024-03-13 15:05:00,59.34,59.49,59.34,59.47,91140.0,57.2521,57.3968,57.2521,57.3775,91140.0
2024-03-13 15:10:00,59.47,59.52,59.46,59.47,125384.0,57.3775,57.4258,57.3679,57.3775,125384.0
2024-03-13 15:15:00,59.47,59.47,59.36,59.42,129363.0,57.3775,57.3775,57.2714,57.3293,129363.0
2024-03-13 15:20:00,59.42,59.51,59.41,59.5,70906.0,57.3293,57.4161,57.3196,57.4065,70906.0
2024-03-13 15:25:00,59.5,59.53,59.37,59.42,127869.0,57.4065,57.4354,57.2811,57.3293,127869.0
2024-03-13 15:30:00,59.43,59.64,59.42,59.62,161514.0,57.3389,57.5416,57.3293,57.5223,161514.0
2024-03-13 15:35:00,59.62,59.69,59.56,59.68,123169.0,57.5223,57.5898,57.4644,57.5801,123169.0
2024-03-13 15:40:00,59.65,59.66,59.52,59.58,162610.0,57.5512,57.5609,57.4258,57.4837,162610.0
2024-03-13 15:45:00,59.58,59.77,59.55,59.76,312659.0,57.4837,57.667,57.4547,57.6573,312659.0
2024-03-13 15:50:00,59.76,59.77,59.6,59.67,409104.0,57.6573,57.667,57.503,57.5705,409104.0
2024-03-13 15:55:00,59.66,59.66,59.46,59.56,857907.0,57.5609,57.5609,57.3679,57.4644,857907.0
2024-03-14 09:30:00,59.2,60.24,59.13,59.57,451434.0,57.117,58.1204,57.0495,57.474,451434.0
2024-03-14 09:35:00,59.6,59.74,59.29,59.47,268600.0,57.503,57.638,57.2039,57.3775,268600.0
2024-03-14 09:40:00,59.48,59.65,59.34,59.52,190695.0,57.3872,57.5512,57.2521,57.4258,190695.0
2024-03-14 09:45:00,59.53,59.64,59.38,59.56,315371.0,57.4354,57.5416,57.2907,57.4644,315371.0
2024-03-14 09:50:00,59.54,59.67,59.11,59.24,163457.0,57.4451,57.5705,57.0302,57.1556,163457.0
2024-03-14 09:55:00,59.24,59.36,59.13,59.21,135892.0,57.1556,57.2714,57.0495,57.1267,135892.0
2024-03-14 10:00:00,59.2,59.54,59.14,59.53,106155.0,57.117,57.4451,57.0591,57.4354,106155.0
2024-03-14 10:05:00,59.54,59.58,59.46,59.53,115760.0,57.4451,57.4837,57.3679,57.4354,115760.0
2024-03-14 10:10:00,59.53,59.68,59.47,59.67,106898.0,57.4354,57.5801,57.3775,57.5705,106898.0
2024-03-14 10:15:00,59.68,59.74,59.6,59.7,114144.0,57.5801,57.638,57.503,57.5994,114144.0
2024-03-14 10:20:00,59.69,59.69,59.58,59.6,132021.0,57.5898,57.5898,57.4837,57.503,132021.0
2024-03-14 10:25:00,59.6,59.65,59.55,59.61,99575.0,57.503,57.5512,57.4547,57.5126,99575.0
2024-03-14 10:30:00,59.61,59.74,59.59,59.66,120986.0,57.5126,57.638,57.4933,57.5609,120986.0
2024-03-14 10:35:00,59.67,59.71,59.56,59.64,93637.0,57.5705,57.6091,57.4644,57.5416,93637.0
2024-03-14 10:40:00,59.64,59.74,59.63,59.67,96643.0,57.5416,57.638,57.5319,57.5705,96643.0
2024-03-14 10:45:00,59.67,59.72,59.57,59.7,151815.0,57.5705,57.6187,57.474,57.5994,151815.0
2024-03-14 10:50:00,59.7,59.71,59.45,59.5,119770.0,57.5994,57.6091,57.3582,57.4065,119770.0
2024-03-14 10:55:00,59.49,59.72,59.44,59.67,114532.0,57.3968,57.6187,57.3486,57.5705,114532.0
2024-03-14 11:00:00,59.66,59.72,59.5,59.62,94464.0,57.5609,57.6187,57.4065,57.5223,94464.0
2024-03-14 11:05:00,59.63,59.86,59.61,59.85,115929.0,57.5319,57.7538,57.5126,57.7442,115929.0
2024-03-14 11:10:00,59.84,59.96,59.79,59.95,160473.0,57.7345,57.8503,57.6863,57.8406,160473.0
2024-03-14 11:15:00,59.96,59.99,59.85,59.93,164116.0,57.8503,57.8792,57.7442,57.8214,164116.0
2024-03-14 11:20:00,59.94,59.95,59.79,59.91,79708.0,57.831,57.8406,57.6863,57.8021,79708.0
2024-03-14 11:25:00,59.92,60.02,59.9,60.0,130175.0,57.8117,57.9082,57.7924,57.8889,130175.0
2024-03-14 11:30:00,60.01,60.05,59.9,59.91,91871.0,57.8985,57.9371,57.7924,57.8021,91871.0
2024-03-14 11:35:00,59.91,59.95,59.85,59.92,155933.0,57.8021,57.8406,57.7442,57.8117,155933.0
2024-03-14 11:40:00,59.92,59.94,59.78,59.79,96327.0,57.8117,57.831,57.6766,57.6863,96327.0
2024-03-14 11:45:00,59.77,59.8,59.68,59.68,81526.0,57.667,57.6959,57.5801,57.5801,81526.0
2024-03-14 11:50:00,59.68,59.68,59.46,59.55,217664.0,57.5801,57.5801,57.3679,57.4547,217664.0
2024-03-14 11:55:00,59.55,59.61,59.38,59.43,131688.0,57.4547,57.5126,57.2907,57.3389,131688.0
2024-03-14 12:00:00,59.43,59.49,59.3,59.33,108853.0,57.3389,57.3968,57.2135,57.2425,108853.0
2024-03-14 12:05:00,59.33,59.62,59.32,59.61,177622.0,57.2425,57.5223,57.2328,57.5126,177622.0
2024-03-14 12:10:00,59.61,59.7,59.52,59.57,92666.0,57.5126,57.5994,57.4258,57.474,92666.0
2024-03-14 12:15:00,59.57,59.62,59.5,59.56,182974.0,57.474,57.5223,57.4065,57.4644,182974.0
2024-03-14 12:20:00,59.55,59.7,59.49,59.66,113008.0,57.4547,57.5994,57.3968,57.5609,113008.0
2024-03-14 12:25:00,59.66,59.76,59.63,59.71,207211.0,57.5609,57.6573,57.5319,57.6091,207211.0
2024-03-14 12:30:00,59.7,59.72,59.63,59.68,50570.0,57.5994,57.6187,57.5319,57.5801,50570.0
2024-03-14 12:35:00,59.68,59.78,59.68,59.78,44752.0,57.5801,57.6766,57.5801,57.6766,44752.0
2024-03-14 12:40:00,59.78,59.78,59.6,59.6,82112.0,57.6766,57.6766,57.503,57.503,82112.0
2024-03-14 12:45:00,59.6,59.64,59.55,59.61,72024.0,57.503,57.5416,57.4547,57.5126,72024.0
2024-03-14 12:50:00,59.6,59.61,59.46,59.57,74186.0,57.503,57.5126,57.3679,57.474,74186.0
2024-03-14 12:55:00,59.58,59.58,59.39,59.39,81044.0,57.4837,57.4837,57.3004,57.3004,81044.0
2024-03-14 13:00:00,59.39,59.56,59.36,59.55,48085.0,57.3004,57.4644,57.2714,57.4547,48085.0
2024-03-14 13:05:00,59.55,59.58,59.5,59.58,50017.0,57.4547,57.4837,57.4065,57.4837,50017.0
2024-03-14 13:10:00,59.58,59.58,59.37,59.39,44957.0,57.4837,57.4837,57.2811,57.3004,44957.0
2024-03-14 13:15:00,59.39,59.48,59.32,59.37,97784.0,57.3004,57.3872,57.2328,57.2811,97784.0
2024-03-14 13:20:00,59.36,59.39,59.34,59.37,59427.0,57.2714,57.3004,57.2521,57.2811,59427.0
2024-03-14 13:25:00,59.36,59.43,59.35,59.39,44707.0,57.2714,57.3389,57.2618,57.3004,44707.0
2024-03-14 13:30:00,59.39,59.4,59.24,59.3,78998.0,57.3004,57.31,57.1556,57.2135,78998.0
2024-03-14 13:35:00,59.3,59.4,59.28,59.37,95173.0,57.2135,57.31,57.1942,57.2811,95173.0
2024-03-14 13:40:00,59.37,59.42,59.27,59.36,345381.0,57.2811,57.3293,57.1846,57.2714,345381.0
2024-03-14 13:45:00,59.36,59.37,59.27,59.29,184277.0,57.2714,57.2811,57.1846,57.2039,184277.0
2024-03-14 13:50:00,59.3,59.36,59.26,59.32,100762.0,57.2135,57.2714,57.1749,57.2328,100762.0
2024-03-14 13:55:00,59.32,59.47,59.3,59.46,168326.0,57.2328,57.3775,57.2135,57.3679,168326.0
2024-03-14 14:00:00,59.46,59.65,59.41,59.61,157223.0,57.3679,57.5512,57.3196,57.5126,157223.0
2024-03-14 14:05:00,59.61,59.67,59.57,59.6,192217.0,57.5126,57.5705,57.474,57.503,192217.0
2024-03-14 14:10:00,59.59,59.76,59.57,59.72,198722.0,57.4933,57.6573,57.474,57.6187,198722.0
2024-03-14 14:15:00,59.73,59.84,59.71,59.77,204801.0,57.6284,57.7345,57.6091,57.667,204801.0
2024-03-14 14:20:00,59.77,59.91,59.76,59.91,122604.0,57.667,57.8021,57.6573,57.8021,122604.0
2024-03-14 14:25:00,59.9,59.98,59.87,59.97,178594.0,57.7924,57.8696,57.7635,57.8599,178594.0
2024-03-14 14:30:00,59.96,59.97,59.84,59.93,228839.0,57.8503,57.8599,57.7345,57.8214,228839.0
2024-03-14 14:35:00,59.92,60.0,59.9,59.97,152178.0,57.8117,57.8889,57.7924,57.8599,152178.0
2024-03-14 14:40:00,59.97,60.07,59.95,60.07,129045.0,57.8599,57.9564,57.8406,57.9564,129045.0
2024-03-14 14:45:00,60.07,60.1,59.88,59.89,200855.0,57.9564,57.9854,57.7731,57.7828,200855.0
2024-03-14 14:50:00,59.88,59.97,59.85,59.87,97990.0,57.7731,57.8599,57.7442,57.7635,97990.0
2024-03-14 14:55:00,59.87,59.89,59.73,59.77,84231.0,57.7635,57.7828,57.6284,57.667,84231.0
2024-03-14 15:00:00,59.77,59.78,59.52,59.53,93247.0,57.667,57.6766,57.4258,57.4354,93247.0
2024-03-14 15:05:00,59.53,59.64,59.51,59.57,121528.0,57.4354,57.5416,57.4161,57.474,121528.0
2024-03-14 15:10:00,59.56,59.63,59.53,59.53,93394.0,57.4644,57.5319,57.4354,57.4354,93394.0
2024-03-14 15:15:00,59.53,59.54,59.4,59.46,132630.0,57.4354,57.4451,57.31,57.3679,132630.0
2024-03-14 15:20:00,59.46,59.6,59.45,59.59,92383.0,57.3679,57.503,57.3582,57.4933,92383.0
2024-03-14 15:25:00,59.59,59.61,59.4,59.41,159166.0,57.4933,57.5126,57.31,57.3196,159166.0
2024-03-14 15:30:00,59.41,59.49,59.38,59.45,231723.0,57.3196,57.3968,57.2907,57.3582,231723.0
2024-03-14 15:35:00,59.44,59.48,59.37,59.45,146231.0,57.3486,57.3872,57.2811,57.3582,146231.0
2024-03-14 15:40:00,59.45,59.59,59.45,59.57,237315.0,57.3582,57.4933,57.3582,57.474,237315.0
2024-03-14 15:45:00,59.58,59.65,59.45,59.65,636676.0,57.4837,57.5512,57.3582,57.5512,636676.0
2024-03-14 15:50:00,59.65,59.74,59.58,59.66,341137.0,57.5512,57.638,57.4837,57.5609,341137.0
2024-03-14 15:55:00,59.65,59.7,59.49,59.56,1136274.0,57.5512,57.5994,57.3968,57.4644,1136274.0
2024-03-15 09:30:00,59.2,60.02,59.13,59.44,4688528.0,57.117,57.9082,57.0495,57.3486,4688528.0
2024-03-15 09:35:00,59.42,59.47,59.14,59.14,96847.0,57.3293,57.3775,57.0591,57.0591,96847.0
2024-03-15 09:40:00,59.13,59.36,59.04,59.22,170255.0,57.0495,57.2714,56.9627,57.1363,170255.0
2024-03-15 09:45:00,59.22,59.27,58.91,59.13,173436.0,57.1363,57.1846,56.8372,57.0495,173436.0
2024-03-15 09:50:00,59.14,59.45,59.08,59.21,278023.0,57.0591,57.3582,57.0013,57.1267,278023.0
2024-03-15 09:55:00,59.19,59.22,59.07,59.07,64650.0,57.1074,57.1363,56.9916,56.9916,64650.0
2024-03-15 10:00:00,59.06,59.16,59.03,59.13,289686.0,56.982,57.0784,56.953,57.0495,289686.0
2024-03-15 10:05:00,59.14,59.27,59.03,59.27,85034.0,57.0591,57.1846,56.953,57.1846,85034.0
2024-03-15 10:10:00,59.27,59.42,59.26,59.27,111164.0,57.1846,57.3293,57.1749,57.1846,111164.0
2024-03-15 10:15:00,59.28,59.44,59.2,59.44,282250.0,57.1942,57.3486,57.117,57.3486,282250.0
2024-03-15 10:20:00,59.45,59.65,59.44,59.64,152085.0,57.3582,57.5512,57.3486,57.5416,152085.0
2024-03-15 10:25:00,59.65,59.65,59.25,59.28,88828.0,57.5512,57.5512,57.1653,57.1942,88828.0
2024-03-15 10:30:00,59.28,59.53,59.21,59.53,105128.0,57.1942,57.4354,57.1267,57.4354,105128.0
2024-03-15 10:35:00,59.53,59.69,59.4,59.69,156558.0,57.4354,57.5898,57.31,57.5898,156558.0
2024-03-15 10:40:00,59.67,59.7,59.44,59.55,111408.0,57.5705,57.5994,57.3486,57.4547,111408.0
2024-03-15 10:45:00,59.54,59.67,59.46,59.66,57847.0,57.4451,57.5705,57.3679,57.5609,57847.0
2024-03-15 10:50:00,59.67,59.76,59.62,59.72,54348.0,57.5705,57.6573,57.5223,57.6187,54348.0
2024-03-15 10:55:00,59.7,59.73,59.54,59.61,58753.0,57.5994,57.6284,57.4451,57.5126,58753.0
2024-03-15 11:00:00,59.62,59.63,59.38,59.42,78960.0,57.5223,57.5319,57.2907,57.3293,78960.0
2024-03-15 11:05:00,59.42,59.44,59.16,59.21,69502.0,57.3293,57.3486,57.0784,57.1267,69502.0
2024-03-15 11:10:00,59.18,59.22,59.12,59.16,57626.0,57.0977,57.1363,57.0399,57.0784,57626.0
2024-03-15 11:15:00,59.16,59.27,59.16,59.2,77933.0,57.0784,57.1846,57.0784,57.117,77933.0
2024-03-15 11:20:00,59.2,59.2,59.1,59.16,68873.0,57.117,57.117,57.0206,57.0784,68873.0
2024-03-15 11:25:00,59.17,59.22,59.1,59.14,46732.0,57.0881,57.1363,57.0206,57.0591,46732.0
2024-03-15 11:30:00,59.13,59.2,59.07,59.11,210675.0,57.0495,57.117,56.9916,57.0302,210675.0
2024-03-15 11:35:00,59.1,59.21,59.1,59.21,54402.0,57.0206,57.1267,57.0206,57.1267,54402.0
2024-03-15 11:40:00,59.2,59.21,59.06,59.1,59714.0,57.117,57.1267,56.982,57.0206,59714.0
2024-03-15 11:45:00,59.1,59.18,59.09,59.16,49096.0,57.0206,57.0977,57.0109,57.0784,49096.0
2024-03-15 11:50:00,59.15,59.21,59.05,59.05,76568.0,57.0688,57.1267,56.9723,56.9723,76568.0
2024-03-15 11:55:00,59.07,59.12,59.04,59.08,43916.0,56.9916,57.0399,56.9627,57.0013,43916.0
2024-03-15 12:00:00,59.07,59.09,58.99,59.0,59840.0,56.9916,57.0109,56.9144,56.9241,59840.0
2024-03-15 12:05:00,59.0,59.09,58.97,59.07,72853.0,56.9241,57.0109,56.8951,56.9916,72853.0
2024-03-15 12:10:00,59.06,59.08,58.96,58.97,51495.0,56.982,57.0013,56.8855,56.8951,51495.0
2024-03-15 12:15:00,58.98,59.0,58.91,58.96,54958.0,56.9048,56.9241,56.8372,56.8855,54958.0
2024-03-15 12:20:00,58.95,59.06,58.94,59.06,81079.0,56.8758,56.982,56.8662,56.982,81079.0
2024-03-15 12:25:00,59.06,59.25,59.06,59.15,135667.0,56.982,57.1653,56.982,57.0688,135667.0
2024-03-15 12:30:00,59.15,59.23,59.12,59.13,127630.0,57.0688,57.146,57.0399,57.0495,127630.0
2024-03-15 12:35:00,59.14,59.14,58.92,58.93,92081.0,57.0591,57.0591,56.8469,56.8565,92081.0
2024-03-15 12:40:00,58.92,59.02,58.87,59.0,86258.0,56.8469,56.9434,56.7986,56.9241,86258.0
2024-03-15 12:45:00,59.0,59.0,58.93,58.96,82773.0,56.9241,56.9241,56.8565,56.8855,82773.0
2024-03-15 12:50:00,58.97,59.04,58.94,58.97,93313.0,56.8951,56.9627,56.8662,56.8951,93313.0
2024-03-15 12:55:00,58.97,59.09,58.95,59.05,53842.0,56.8951,57.0109,56.8758,56.9723,53842.0
2024-03-15 13:00:00,59.05,59.1,58.99,59.1,55146.0,56.9723,57.0206,56.9144,57.0206,55146.0
2024-03-15 13:05:00,59.1,59.21,59.09,59.2,64491.0,57.0206,57.1267,57.0109,57.117,64491.0
2024-03-15 13:10:00,59.21,59.28,59.17,59.25,87688.0,57.1267,57.1942,57.0881,57.1653,87688.0
2024-03-15 13:15:00,59.25,59.27,59.12,59.18,57123.0,57.1653,57.1846,57.0399,57.0977,57123.0
2024-03-15 13:20:00,59.18,59.3,59.17,59.28,47154.0,57.0977,57.2135,57.0881,57.1942,47154.0
2024-03-15 13:25:00,59.28,59.3,59.2,59.22,41996.0,57.1942,57.2135,57.117,57.1363,41996.0
2024-03-15 13:30:00,59.23,59.4,59.23,59.38,57968.0,57.146,57.31,57.146,57.2907,57968.0
2024-03-15 13:35:00,59.37,59.42,59.32,59.35,81720.0,57.2811,57.3293,57.2328,57.2618,81720.0
2024-03-15 13:40:00,59.36,59.38,59.3,59.32,54120.0,57.2714,57.2907,57.2135,57.2328,54120.0
2024-03-15 13:45:00,59.31,59.34,59.17,59.18,56813.0,57.2232,57.2521,57.0881,57.0977,56813.0
2024-03-15 13:50:00,59.19,59.32,59.19,59.32,64537.0,57.1074,57.2328,57.1074,57.2328,64537.0
2024-03-15 13:55:00,59.32,59.35,59.25,59.28,47427.0,57.2328,57.2618,57.1653,57.1942,47427.0
2024-03-15 14:00:00,59.28,59.3,59.15,59.18,47357.0,57.1942,57.2135,57.0688,57.0977,47357.0
2024-03-15 14:05:00,59.18,59.24,59.16,59.21,63754.0,57.0977,57.1556,57.0784,57.1267,63754.0
2024-03-15 14:10:00,59.21,59.27,59.18,59.27,40439.0,57.1267,57.1846,57.0977,57.1846,40439.0
2024-03-15 14:15:00,59.27,59.33,59.24,59.33,50727.0,57.1846,57.2425,57.1556,57.2425,50727.0
2024-03-15 14:20:00,59.33,59.43,59.31,59.38,92898.0,57.2425,57.3389,57.2232,57.2907,92898.0
2024-03-15 14:25:00,59.37,59.42,59.32,59.41,94310.0,57.2811,57.3293,57.2328,57.3196,94310.0
2024-03-15 14:30:00,59.42,59.49,59.4,59.42,89411.0,57.3293,57.3968,57.31,57.3293,89411.0
2024-03-15 14:35:00,59.42,59.45,59.38,59.44,65631.0,57.3293,57.3582,57.2907,57.3486,65631.0
2024-03-15 14:40:00,59.44,59.59,59.43,59.58,79494.0,57.3486,57.4933,57.3389,57.4837,79494.0
2024-03-15 14:45:00,59.58,59.59,59.51,59.55,96690.0,57.4837,57.4933,57.4161,57.4547,96690.0
2024-03-15 14:50:00,59.56,59.67,59.55,59.67,256119.0,57.4644,57.5705,57.4547,57.5705,256119.0
2024-03-15 14:55:00,59.67,59.69,59.62,59.67,129474.0,57.5705,57.5898,57.5223,57.5705,129474.0
2024-03-15 15:00:00,59.67,59.74,59.61,59.69,124690.0,57.5705,57.638,57.5126,57.5898,124690.0
2024-03-15 15:05:00,59.7,59.83,59.65,59.81,77147.0,57.5994,57.7249,57.5512,57.7056,77147.0
2024-03-15 15:10:00,59.81,59.82,59.72,59.73,104185.0,57.7056,57.7152,57.6187,57.6284,104185.0
2024-03-15 15:15:00,59.74,59.82,59.67,59.82,126164.0,57.638,57.7152,57.5705,57.7152,126164.0
2024-03-15 15:20:00,59.82,59.97,59.81,59.97,234178.0,57.7152,57.8599,57.7056,57.8599,234178.0
2024-03-15 15:25:00,59.97,59.97,59.81,59.92,234220.0,57.8599,57.8599,57.7056,57.8117,234220.0
2024-03-15 15:30:00,59.91,60.0,59.88,59.99,455627.0,57.8021,57.8889,57.7731,57.8792,455627.0
2024-03-15 15:35:00,59.99,60.04,59.91,59.93,552182.0,57.8792,57.9275,57.8021,57.8214,552182.0
2024-03-15 15:40:00,59.92,60.01,59.74,59.82,360299.0,57.8117,57.8985,57.638,57.7152,360299.0
2024-03-15 15:45:00,59.81,60.09,59.76,60.07,411881.0,57.7056,57.9757,57.6573,57.9564,411881.0
2024-03-15 15:50:00,60.08,60.08,59.92,59.99,612407.0,57.9661,57.9661,57.8117,57.8792,612407.0
2024-03-15 15:55:00,59.98,60.13,59.95,60.08,2499624.0,57.8696,58.0143,57.8406,57.9661,2499624.0
2024-03-18 09:30:00,60.08,60.38,59.9,60.11,430039.0,57.9661,58.2555,57.7924,57.995,430039.0
2024-03-18 09:35:00,60.08,60.11,59.56,59.56,171712.0,57.9661,57.995,57.4644,57.4644,171712.0
2024-03-18 09:40:00,59.55,59.92,59.52,59.85,134235.0,57.4547,57.8117,57.4258,57.7442,134235.0
2024-03-18 09:45:00,59.86,59.87,59.47,59.48,181244.0,57.7538,57.7635,57.3775,57.3872,181244.0
2024-03-18 09:50:00,59.46,59.68,59.44,59.68,120428.0,57.3679,57.5801,57.3486,57.5801,120428.0
2024-03-18 09:55:00,59.68,59.83,59.59,59.73,265883.0,57.5801,57.7249,57.4933,57.6284,265883.0
2024-03-18 10:00:00,59.75,60.05,59.75,60.01,165930.0,57.6477,57.9371,57.6477,57.8985,165930.0
2024-03-18 10:05:00,60.01,60.07,59.84,60.03,106281.0,57.8985,57.9564,57.7345,57.9178,106281.0
2024-03-18 10:10:00,60.03,60.14,59.96,59.97,174758.0,57.9178,58.024,57.8503,57.8599,174758.0
2024-03-18 10:15:00,59.96,60.05,59.86,59.98,101480.0,57.8503,57.9371,57.7538,57.8696,101480.0
2024-03-18 10:20:00,59.99,60.02,59.88,59.95,85701.0,57.8792,57.9082,57.7731,57.8406,85701.0
2024-03-18 10:25:00,59.95,59.98,59.82,59.86,325640.0,57.8406,57.8696,57.7152,57.7538,325640.0
2024-03-18 10:30:00,59.85,60.07,59.81,60.05,66854.0,57.7442,57.9564,57.7056,57.9371,66854.0
2024-03-18 10:35:00,60.06,60.15,60.02,60.08,47250.0,57.9468,58.0336,57.9082,57.9661,47250.0
2024-03-18 10:40:00,60.07,60.1,59.95,60.01,58000.0,57.9564,57.9854,57.8406,57.8985,58000.0
2024-03-18 10:45:00,60.01,60.11,59.98,60.11,76697.0,57.8985,57.995,57.8696,57.995,76697.0
2024-03-18 10:50:00,60.1,60.18,60.07,60.13,63680.0,57.9854,58.0626,57.9564,58.0143,63680.0
2024-03-18 10:55:00,60.13,60.22,60.13,60.21,60000.0,58.0143,58.1011,58.0143,58.0915,60000.0
2024-03-18 11:00:00,60.21,60.31,60.21,60.31,67194.0,58.0915,58.188,58.0915,58.188,67194.0
2024-03-18 11:05:00,60.31,60.48,60.31,60.47,147543.0,58.188,58.352,58.188,58.3424,147543.0
2024-03-18 11:10:00,60.47,60.56,60.4,60.53,149241.0,58.3424,58.4292,58.2748,58.4002,149241.0
2024-03-18 11:15:00,60.54,60.63,60.53,60.56,226892.0,58.4099,58.4967,58.4002,58.4292,226892.0
2024-03-18 11:20:00,60.55,60.62,60.46,60.61,108049.0,58.4195,58.4871,58.3327,58.4774,108049.0
2024-03-18 11:25:00,60.61,60.77,60.58,60.74,201509.0,58.4774,58.6318,58.4485,58.6029,201509.0
2024-03-18 11:30:00,60.74,60.83,60.64,60.73,241392.0,58.6029,58.6897,58.5064,58.5932,241392.0
2024-03-18 11:35:00,60.73,60.88,60.72,60.73,110189.0,58.5932,58.7379,58.5836,58.5932,110189.0
2024-03-18 11:40:00,60.73,60.75,60.62,60.68,92124.0,58.5932,58.6125,58.4871,58.545,92124.0
2024-03-18 11:45:00,60.69,60.9,60.67,60.89,156903.0,58.5546,58.7572,58.5353,58.7476,156903.0
2024-03-18 11:50:00,60.88,60.91,60.75,60.79,290413.0,58.7379,58.7669,58.6125,58.6511,290413.0
2024-03-18 11:55:00,60.79,60.96,60.79,60.91,159871.0,58.6511,58.8151,58.6511,58.7669,159871.0
2024-03-18 12:00:00,60.91,60.99,60.84,60.84,93293.0,58.7669,58.8441,58.6993,58.6993,93293.0
2024-03-18 12:05:00,60.83,60.93,60.73,60.9,292348.0,58.6897,58.7862,58.5932,58.7572,292348.0
2024-03-18 12:10:00,60.89,61.04,60.87,61.01,130255.0,58.7476,58.8923,58.7283,58.8634,130255.0
2024-03-18 12:15:00,61.01,61.06,60.95,61.05,96933.0,58.8634,58.9116,58.8055,58.9019,96933.0
2024-03-18 12:20:00,61.06,61.11,61.01,61.11,79827.0,58.9116,58.9598,58.8634,58.9598,79827.0
2024-03-18 12:25:00,61.11,61.13,61.01,61.02,106013.0,58.9598,58.9791,58.8634,58.873,106013.0
2024-03-18 12:30:00,61.02,61.05,60.9,60.92,112619.0,58.873,58.9019,58.7572,58.7765,112619.0
2024-03-18 12:35:00,60.92,61.01,60.87,61.0,105614.0,58.7765,58.8634,58.7283,58.8537,105614.0
2024-03-18 12:40:00,61.01,61.11,60.98,60.98,49923.0,58.8634,58.9598,58.8344,58.8344,49923.0
2024-03-18 12:45:00,60.98,61.0,60.88,60.92,114138.0,58.8344,58.8537,58.7379,58.7765,114138.0
2024-03-18 12:50:00,60.92,61.07,60.92,61.04,51715.0,58.7765,58.9212,58.7765,58.8923,51715.0
2024-03-18 12:55:00,61.04,61.09,61.03,61.09,35957.0,58.8923,58.9405,58.8826,58.9405,35957.0
2024-03-18 13:00:00,61.09,61.14,61.07,61.08,37324.0,58.9405,58.9888,58.9212,58.9309,37324.0
2024-03-18 13:05:00,61.09,61.09,61.01,61.05,53545.0,58.9405,58.9405,58.8634,58.9019,53545.0
2024-03-18 13:10:00,61.05,61.06,60.94,60.95,65894.0,58.9019,58.9116,58.7958,58.8055,65894.0
2024-03-18 13:15:00,60.94,60.94,60.87,60.9,71076.0,58.7958,58.7958,58.7283,58.7572,71076.0
2024-03-18 13:20:00,60.89,60.9,60.82,60.82,127620.0,58.7476,58.7572,58.68,58.68,127620.0
2024-03-18 13:25:00,60.82,60.84,60.74,60.75,289335.0,58.68,58.6993,58.6029,58.6125,289335.0
2024-03-18 13:30:00,60.75,60.84,60.72,60.83,273363.0,58.6125,58.6993,58.5836,58.6897,273363.0
2024-03-18 13:35:00,60.83,60.84,60.67,60.69,144746.0,58.6897,58.6993,58.5353,58.5546,144746.0
2024-03-18 13:40:00,60.7,60.71,60.57,60.6,102920.0,58.5643,58.5739,58.4388,58.4678,102920.0
2024-03-18 13:45:00,60.6,60.67,60.56,60.65,97165.0,58.4678,58.5353,58.4292,58.516,97165.0
2024-03-18 13:50:00,60.65,60.74,60.6,60.68,168971.0,58.516,58.6029,58.4678,58.545,168971.0
2024-03-18 13:55:00,60.68,60.72,60.63,60.68,109850.0,58.545,58.5836,58.4967,58.545,109850.0
2024-03-18 14:00:00,60.67,60.71,60.61,60.63,58023.0,58.5353,58.5739,58.4774,58.4967,58023.0
2024-03-18 14:05:00,60.62,60.69,60.55,60.56,84232.0,58.4871,58.5546,58.4195,58.4292,84232.0
2024-03-18 14:10:00,60.55,60.57,60.5,60.51,62101.0,58.4195,58.4388,58.3713,58.3809,62101.0
2024-03-18 14:15:00,60.51,60.55,60.47,60.5,74179.0,58.3809,58.4195,58.3424,58.3713,74179.0
2024-03-18 14:20:00,60.5,60.51,60.33,60.34,72786.0,58.3713,58.3809,58.2073,58.2169,72786.0
2024-03-18 14:25:00,60.33,60.51,60.3,60.5,114329.0,58.2073,58.3809,58.1783,58.3713,114329.0
2024-03-18 14:30:00,60.5,60.56,60.4,60.4,55915.0,58.3713,58.4292,58.2748,58.2748,55915.0
2024-03-18 14:35:00,60.4,60.45,60.3,60.31,56188.0,58.2748,58.3231,58.1783,58.188,56188.0
2024-03-18 14:40:00,60.32,60.36,60.24,60.3,76000.0,58.1976,58.2362,58.1204,58.1783,76000.0
2024-03-18 14:45:00,60.3,60.32,60.24,60.3,126511.0,58.1783,58.1976,58.1204,58.1783,126511.0
2024-03-18 14:50:00,60.3,60.32,60.2,60.23,165628.0,58.1783,58.1976,58.0819,58.1108,165628.0
2024-03-18 14:55:00,60.23,60.25,60.13,60.21,173970.0,58.1108,58.1301,58.0143,58.0915,173970.0
2024-03-18 15:00:00,60.21,60.33,60.19,60.22,136662.0,58.0915,58.2073,58.0722,58.1011,136662.0
2024-03-18 15:05:00,60.23,60.26,60.12,60.16,67595.0,58.1108,58.1397,58.0047,58.0433,67595.0
2024-03-18 15:10:00,60.16,60.31,60.14,60.28,110222.0,58.0433,58.188,58.024,58.159,110222.0
2024-03-18 15:15:00,60.29,60.35,60.27,60.33,138853.0,58.1687,58.2266,58.1494,58.2073,138853.0
2024-03-18 15:20:00,60.33,60.33,60.14,60.16,153813.0,58.2073,58.2073,58.024,58.0433,153813.0
2024-03-18 15:25:00,60.16,60.21,60.11,60.17,228816.0,58.0433,58.0915,57.995,58.0529,228816.0
2024-03-18 15:30:00,60.16,60.24,60.14,60.16,150922.0,58.0433,58.1204,58.024,58.0433,150922.0
2024-03-18 15:35:00,60.15,60.23,60.13,60.18,179959.0,58.0336,58.1108,58.0143,58.0626,179959.0
2024-03-18 15:40:00,60.18,60.29,60.16,60.28,175695.0,58.0626,58.1687,58.0433,58.159,175695.0
2024-03-18 15:45:00,60.29,60.31,60.19,60.21,235870.0,58.1687,58.188,58.0722,58.0915,235870.0
2024-03-18 15:50:00,60.2,60.24,59.98,60.0,376528.0,58.0819,58.1204,57.8696,57.8889,376528.0
2024-03-18 15:55:00,60.01,60.19,59.96,60.17,794610.0,57.8985,58.0722,57.8503,58.0529,794610.0
2024-03-19 09:30:00,60.39,60.58,60.28,60.42,223095.0,58.2652,58.4485,58.159,58.2941,223095.0
2024-03-19 09:35:00,60.41,60.86,60.37,60.84,78332.0,58.2845,58.7186,58.2459,58.6993,78332.0
2024-03-19 09:40:00,60.84,60.89,60.68,60.88,69162.0,58.6993,58.7476,58.545,58.7379,69162.0
2024-03-19 09:45:00,60.87,60.99,60.83,60.93,101263.0,58.7283,58.8441,58.6897,58.7862,101263.0
2024-03-19 09:50:00,60.92,61.06,60.89,61.06,114537.0,58.7765,58.9116,58.7476,58.9116,114537.0
2024-03-19 09:55:00,61.07,61.11,60.91,60.95,126793.0,58.9212,58.9598,58.7669,58.8055,126793.0
2024-03-19 10:00:00,60.95,61.0,60.7,60.72,89718.0,58.8055,58.8537,58.5643,58.5836,89718.0
2024-03-19 10:05:00,60.72,60.74,60.54,60.55,72484.0,58.5836,58.6029,58.4099,58.4195,72484.0
2024-03-19 10:10:00,60.57,60.7,60.56,60.66,51918.0,58.4388,58.5643,58.4292,58.5257,51918.0
2024-03-19 10:15:00,60.65,60.69,60.49,60.5,74259.0,58.516,58.5546,58.3616,58.3713,74259.0
2024-03-19 10:20:00,60.5,60.64,60.5,60.53,48691.0,58.3713,58.5064,58.3713,58.4002,48691.0
2024-03-19 10:25:00,60.54,60.56,60.38,60.5,48162.0,58.4099,58.4292,58.2555,58.3713,48162.0
2024-03-19 10:30:00,60.49,60.5,60.4,60.44,45692.0,58.3616,58.3713,58.2748,58.3134,45692.0
2024-03-19 10:35:00,60.45,60.45,60.26,60.41,52486.0,58.3231,58.3231,58.1397,58.2845,52486.0
2024-03-19 10:40:00,60.42,60.52,60.41,60.46,94043.0,58.2941,58.3906,58.2845,58.3327,94043.0
2024-03-19 10:45:00,60.49,60.64,60.47,60.62,133935.0,58.3616,58.5064,58.3424,58.4871,133935.0
2024-03-19 10:50:00,60.62,60.8,60.58,60.75,98008.0,58.4871,58.6607,58.4485,58.6125,98008.0
2024-03-19 10:55:00,60.75,60.84,60.73,60.74,83193.0,58.6125,58.6993,58.5932,58.6029,83193.0
2024-03-19 11:00:00,60.73,60.88,60.73,60.82,77214.0,58.5932,58.7379,58.5932,58.68,77214.0
2024-03-19 11:05:00,60.81,60.88,60.76,60.81,61663.0,58.6704,58.7379,58.6221,58.6704,61663.0
2024-03-19 11:10:00,60.81,60.82,60.72,60.76,43701.0,58.6704,58.68,58.5836,58.6221,43701.0
2024-03-19 11:15:00,60.76,60.86,60.75,60.83,59574.0,58.6221,58.7186,58.6125,58.6897,59574.0
2024-03-19 11:20:00,60.83,60.91,60.82,60.87,47136.0,58.6897,58.7669,58.68,58.7283,47136.0
2024-03-19 11:25:00,60.85,60.92,60.82,60.92,101654.0,58.709,58.7765,58.68,58.7765,101654.0
2024-03-19 11:30:00,60.92,60.93,60.8,60.82,75229.0,58.7765,58.7862,58.6607,58.68,75229.0
2024-03-19 11:35:00,60.83,60.86,60.77,60.83,48625.0,58.6897,58.7186,58.6318,58.6897,48625.0
2024-03-19 11:40:00,60.83,60.86,60.71,60.71,50228.0,58.6897,58.7186,58.5739,58.5739,50228.0
2024-03-19 11:45:00,60.72,60.84,60.68,60.84,40231.0,58.5836,58.6993,58.545,58.6993,40231.0
2024-03-19 11:50:00,60.84,60.93,60.83,60.91,37940.0,58.6993,58.7862,58.6897,58.7669,37940.0
2024-03-19 11:55:00,60.9,60.91,60.82,60.86,72429.0,58.7572,58.7669,58.68,58.7186,72429.0
2024-03-19 12:00:00,60.86,60.86,60.74,60.74,30404.0,58.7186,58.7186,58.6029,58.6029,30404.0
2024-03-19 12:05:00,60.75,60.79,60.67,60.69,37992.0,58.6125,58.6511,58.5353,58.5546,37992.0
2024-03-19 12:10:00,60.7,60.79,60.68,60.79,46497.0,58.5643,58.6511,58.545,58.6511,46497.0
2024-03-19 12:15:00,60.78,60.8,60.72,60.76,50020.0,58.6414,58.6607,58.5836,58.6221,50020.0
2024-03-19 12:20:00,60.77,60.91,60.76,60.9,37698.0,58.6318,58.7669,58.6221,58.7572,37698.0
2024-03-19 12:25:00,60.9,60.91,60.85,60.91,51112.0,58.7572,58.7669,58.709,58.7669,51112.0
2024-03-19 12:30:00,60.91,60.93,60.87,60.89,58005.0,58.7669,58.7862,58.7283,58.7476,58005.0
2024-03-19 12:35:00,60.88,60.99,60.88,60.95,53320.0,58.7379,58.8441,58.7379,58.8055,53320.0
2024-03-19 12:40:00,60.95,60.97,60.85,60.87,100617.0,58.8055,58.8248,58.709,58.7283,100617.0
2024-03-19 12:45:00,60.87,60.9,60.78,60.82,43506.0,58.7283,58.7572,58.6414,58.68,43506.0
2024-03-19 12:50:00,60.82,60.87,60.8,60.87,75048.0,58.68,58.7283,58.6607,58.7283,75048.0
2024-03-19 12:55:00,60.87,60.91,60.85,60.9,56933.0,58.7283,58.7669,58.709,58.7572,56933.0
2024-03-19 13:00:00,60.9,60.93,60.82,60.84,71375.0,58.7572,58.7862,58.68,58.6993,71375.0
2024-03-19 13:05:00,60.84,60.95,60.81,60.92,59055.0,58.6993,58.8055,58.6704,58.7765,59055.0
2024-03-19 13:10:00,60.92,61.02,60.92,61.0,43981.0,58.7765,58.873,58.7765,58.8537,43981.0
2024-03-19 13:15:00,61.0,61.01,60.89,60.93,48083.0,58.8537,58.8634,58.7476,58.7862,48083.0
2024-03-19 13:20:00,60.93,61.01,60.92,61.01,85589.0,58.7862,58.8634,58.7765,58.8634,85589.0
2024-03-19 13:25:00,61.01,61.03,60.93,60.96,69782.0,58.8634,58.8826,58.7862,58.8151,69782.0
2024-03-19 13:30:00,60.96,60.96,60.83,60.89,50950.0,58.8151,58.8151,58.6897,58.7476,50950.0
2024-03-19 13:35:00,60.89,60.96,60.88,60.94,71913.0,58.7476,58.8151,58.7379,58.7958,71913.0
2024-03-19 13:40:00,60.93,60.95,60.86,60.93,46251.0,58.7862,58.8055,58.7186,58.7862,46251.0
2024-03-19 13:45:00,60.93,60.93,60.8,60.85,50479.0,58.7862,58.7862,58.6607,58.709,50479.0
2024-03-19 13:50:00,60.86,60.95,60.84,60.95,37734.0,58.7186,58.8055,58.6993,58.8055,37734.0
2024-03-19 13:55:00,60.95,60.97,60.92,60.94,74049.0,58.8055,58.8248,58.7765,58.7958,74049.0
2024-03-19 14:00:00,60.95,61.04,60.92,61.01,80221.0,58.8055,58.8923,58.7765,58.8634,80221.0
2024-03-19 14:05:00,61.01,61.07,60.97,61.02,104662.0,58.8634,58.9212,58.8248,58.873,104662.0
2024-03-19 14:10:00,61.02,61.02,60.91,60.93,110862.0,58.873,58.873,58.7669,58.7862,110862.0
2024-03-19 14:15:00,60.93,61.08,60.92,61.08,89368.0,58.7862,58.9309,58.7765,58.9309,89368.0
2024-03-19 14:20:00,61.08,61.11,61.01,61.08,103847.0,58.9309,58.9598,58.8634,58.9309,103847.0
2024-03-19 14:25:00,61.08,61.16,61.07,61.15,60635.0,58.9309,59.0081,58.9212,58.9984,60635.0
2024-03-19 14:30:00,61.15,61.22,61.13,61.2,100573.0,58.9984,59.066,58.9791,59.0467,100573.0
2024-03-19 14:35:00,61.2,61.24,61.19,61.21,89702.0,59.0467,59.0853,59.037,59.0563,89702.0
2024-03-19 14:40:00,61.22,61.24,61.18,61.21,84361.0,59.066,59.0853,59.0274,59.0563,84361.0
2024-03-19 14:45:00,61.21,61.21,61.05,61.06,70114.0,59.0563,59.0563,58.9019,58.9116,70114.0
2024-03-19 14:50:00,61.06,61.06,60.98,61.0,85505.0,58.9116,58.9116,58.8344,58.8537,85505.0
2024-03-19 14:55:00,60.99,61.06,60.96,61.05,112297.0,58.8441,58.9116,58.8151,58.9019,112297.0
2024-03-19 15:00:00,61.05,61.19,61.02,61.12,82810.0,58.9019,59.037,58.873,58.9695,82810.0
2024-03-19 15:05:00,61.13,61.2,61.05,61.19,83216.0,58.9791,59.0467,58.9019,59.037,83216.0
2024-03-19 15:10:00,61.2,61.23,61.16,61.19,119565.0,59.0467,59.0756,59.0081,59.037,119565.0
2024-03-19 15:15:00,61.19,61.28,61.18,61.27,102690.0,59.037,59.1239,59.0274,59.1142,102690.0
2024-03-19 15:20:00,61.27,61.29,61.22,61.26,72641.0,59.1142,59.1335,59.066,59.1046,72641.0
2024-03-19 15:25:00,61.25,61.28,61.24,61.28,93886.0,59.0949,59.1239,59.0853,59.1239,93886.0
2024-03-19 15:30:00,61.28,61.29,61.2,61.22,134855.0,59.1239,59.1335,59.0467,59.066,134855.0
2024-03-19 15:35:00,61.22,61.38,61.21,61.36,112804.0,59.066,59.2203,59.0563,59.201,112804.0
2024-03-19 15:40:00,61.36,61.36,61.29,61.32,154504.0,59.201,59.201,59.1335,59.1624,154504.0
2024-03-19 15:45:00,61.32,61.39,61.27,61.28,239407.0,59.1624,59.23,59.1142,59.1239,239407.0
2024-03-19 15:50:00,61.28,61.36,61.24,61.28,355602.0,59.1239,59.201,59.0853,59.1239,355602.0
2024-03-19 15:55:00,61.28,61.34,61.2,61.25,735174.0,59.1239,59.1817,59.0467,59.0949,735174.0
2024-03-20 09:30:00,61.45,61.78,61.36,61.78,347689.0,59.2879,59.6063,59.201,59.6063,347689.0
2024-03-20 09:35:00,61.77,62.04,61.56,62.01,225569.0,59.5966,59.8571,59.394,59.8282,225569.0
2024-03-20 09:40:00,62.01,62.17,61.91,61.97,358587.0,59.8282,59.9825,59.7317,59.7896,358587.0
2024-03-20 09:45:00,61.98,61.98,61.74,61.95,110710.0,59.7992,59.7992,59.5677,59.7703,110710.0
2024-03-20 09:50:00,61.94,61.97,61.85,61.86,201706.0,59.7606,59.7896,59.6738,59.6834,201706.0
2024-03-20 09:55:00,61.86,61.88,61.84,61.85,308430.0,59.6834,59.7027,59.6641,59.6738,308430.0
2024-03-20 10:00:00,61.85,61.95,61.84,61.94,227094.0,59.6738,59.7703,59.6641,59.7606,227094.0
2024-03-20 10:05:00,61.95,61.96,61.84,61.85,105505.0,59.7703,59.7799,59.6641,59.6738,105505.0
2024-03-20 10:10:00,61.86,61.9,61.84,61.89,138206.0,59.6834,59.722,59.6641,59.7124,138206.0
2024-03-20 10:15:00,61.89,61.92,61.67,61.72,135654.0,59.7124,59.7413,59.5001,59.5484,135654.0
2024-03-20 10:20:00,61.72,61.76,61.53,61.62,69301.0,59.5484,59.587,59.3651,59.4519,69301.0
2024-03-20 10:25:00,61.62,61.72,61.48,61.7,71991.0,59.4519,59.5484,59.3168,59.5291,71991.0
2024-03-20 10:30:00,61.69,61.83,61.63,61.73,54843.0,59.5194,59.6545,59.4615,59.558,54843.0
2024-03-20 10:35:00,61.73,61.79,61.68,61.79,151544.0,59.558,59.6159,59.5098,59.6159,151544.0
2024-03-20 10:40:00,61.78,61.91,61.75,61.85,140941.0,59.6063,59.7317,59.5773,59.6738,140941.0
2024-03-20 10:45:00,61.86,61.89,61.79,61.85,113830.0,59.6834,59.7124,59.6159,59.6738,113830.0
2024-03-20 10:50:00,61.84,61.86,61.75,61.78,133699.0,59.6641,59.6834,59.5773,59.6063,133699.0
2024-03-20 10:55:00,61.78,61.81,61.68,61.77,73276.0,59.6063,59.6352,59.5098,59.5966,73276.0
2024-03-20 11:00:00,61.79,61.86,61.73,61.73,97422.0,59.6159,59.6834,59.558,59.558,97422.0
2024-03-20 11:05:00,61.73,61.78,61.67,61.71,63264.0,59.558,59.6063,59.5001,59.5387,63264.0
2024-03-20 11:10:00,61.7,61.76,61.65,61.68,60831.0,59.5291,59.587,59.4808,59.5098,60831.0
2024-03-20 11:15:00,61.68,61.76,61.64,61.73,76352.0,59.5098,59.587,59.4712,59.558,76352.0
2024-03-20 11:20:00,61.73,61.76,61.59,61.63,75225.0,59.558,59.587,59.4229,59.4615,75225.0
2024-03-20 11:25:00,61.64,61.65,61.56,61.64,167551.0,59.4712,59.4808,59.394,59.4712,167551.0
2024-03-20 11:30:00,61.63,61.66,61.55,61.56,97134.0,59.4615,59.4905,59.3844,59.394,97134.0
2024-03-20 11:35:00,61.57,61.6,61.48,61.54,105729.0,59.4036,59.4326,59.3168,59.3747,105729.0
2024-03-20 11:40:00,61.53,61.64,61.48,61.58,103728.0,59.3651,59.4712,59.3168,59.4133,103728.0
2024-03-20 11:45:00,61.58,61.75,61.58,61.71,121545.0,59.4133,59.5773,59.4133,59.5387,121545.0
2024-03-20 11:50:00,61.71,61.72,61.65,61.7,63744.0,59.5387,59.5484,59.4808,59.5291,63744.0
2024-03-20 11:55:00,61.7,61.78,61.66,61.75,58376.0,59.5291,59.6063,59.4905,59.5773,58376.0
2024-03-20 12:00:00,61.75,61.77,61.63,61.7,82563.0,59.5773,59.5966,59.4615,59.5291,82563.0
2024-03-20 12:05:00,61.7,61.72,61.61,61.71,39965.0,59.5291,59.5484,59.4422,59.5387,39965.0
2024-03-20 12:10:00,61.71,61.78,61.66,61.73,62814.0,59.5387,59.6063,59.4905,59.558,62814.0
2024-03-20 12:15:00,61.73,61.76,61.67,61.69,42252.0,59.558,59.587,59.5001,59.5194,42252.0
2024-03-20 12:20:00,61.69,61.87,61.68,61.85,118650.0,59.5194,59.6931,59.5098,59.6738,118650.0
2024-03-20 12:25:00,61.86,61.88,61.79,61.8,66432.0,59.6834,59.7027,59.6159,59.6256,66432.0
2024-03-20 12:30:00,61.8,61.84,61.76,61.77,124176.0,59.6256,59.6641,59.587,59.5966,124176.0
2024-03-20 12:35:00,61.77,61.85,61.76,61.83,98357.0,59.5966,59.6738,59.587,59.6545,98357.0
2024-03-20 12:40:00,61.83,61.89,61.81,61.89,127660.0,59.6545,59.7124,59.6352,59.7124,127660.0
2024-03-20 12:45:00,61.89,61.95,61.87,61.95,85740.0,59.7124,59.7703,59.6931,59.7703,85740.0
2024-03-20 12:50:00,61.95,62.09,61.94,62.09,79197.0,59.7703,59.9054,59.7606,59.9054,79197.0
2024-03-20 12:55:00,62.09,62.13,62.03,62.13,182698.0,59.9054,59.9439,59.8475,59.9439,182698.0
2024-03-20 13:00:00,62.12,62.2,62.05,62.18,175840.0,59.9343,60.0115,59.8668,59.9922,175840.0
2024-03-20 13:05:00,62.17,62.19,61.94,62.01,119671.0,59.9825,60.0018,59.7606,59.8282,119671.0
2024-03-20 13:10:00,62.02,62.08,62.01,62.07,84708.0,59.8378,59.8957,59.8282,59.8861,84708.0
2024-03-20 13:15:00,62.07,62.13,62.06,62.13,68625.0,59.8861,59.9439,59.8764,59.9439,68625.0
2024-03-20 13:20:00,62.13,62.14,62.03,62.1,76206.0,59.9439,59.9536,59.8475,59.915,76206.0
2024-03-20 13:25:00,62.1,62.2,62.09,62.2,105000.0,59.915,60.0115,59.9054,60.0115,105000.0
2024-03-20 13:30:00,62.2,62.21,62.05,62.11,105221.0,60.0115,60.0211,59.8668,59.9246,105221.0
2024-03-20 13:35:00,62.1,62.14,62.03,62.09,223746.0,59.915,59.9536,59.8475,59.9054,223746.0
2024-03-20 13:40:00,62.08,62.08,61.96,61.98,86759.0,59.8957,59.8957,59.7799,59.7992,86759.0
2024-03-20 13:45:00,61.98,62.02,61.96,61.98,68357.0,59.7992,59.8378,59.7799,59.7992,68357.0
2024-03-20 13:50:00,61.98,62.04,61.96,62.01,92628.0,59.7992,59.8571,59.7799,59.8282,92628.0
2024-03-20 13:55:00,62.02,62.1,61.94,61.95,175549.0,59.8378,59.915,59.7606,59.7703,175549.0
2024-03-20 14:00:00,61.96,62.15,61.91,62.05,165709.0,59.7799,59.9632,59.7317,59.8668,165709.0
2024-03-20 14:05:00,62.04,62.13,61.99,62.05,118146.0,59.8571,59.9439,59.8089,59.8668,118146.0
2024-03-20 14:10:00,62.05,62.11,61.93,61.95,84867.0,59.8668,59.9246,59.751,59.7703,84867.0
2024-03-20 14:15:00,61.95,61.96,61.8,61.8,167229.0,59.7703,59.7799,59.6256,59.6256,167229.0
2024-03-20 14:20:00,61.8,61.88,61.75,61.79,115132.0,59.6256,59.7027,59.5773,59.6159,115132.0
2024-03-20 14:25:00,61.79,61.9,61.74,61.88,95974.0,59.6159,59.722,59.5677,59.7027,95974.0
2024-03-20 14:30:00,61.88,61.9,61.66,61.7,124896.0,59.7027,59.722,59.4905,59.5291,124896.0
2024-03-20 14:35:00,61.7,61.9,61.62,61.86,103688.0,59.5291,59.722,59.4519,59.6834,103688.0
2024-03-20 14:40:00,61.87,61.98,61.78,61.91,89314.0,59.6931,59.7992,59.6063,59.7317,89314.0
2024-03-20 14:45:00,61.92,62.34,61.92,62.3,147445.0,59.7413,60.1466,59.7413,60.108,147445.0
2024-03-20 14:50:00,62.3,62.32,62.08,62.08,125968.0,60.108,60.1273,59.8957,59.8957,125968.0
2024-03-20 14:55:00,62.08,62.26,62.05,62.21,85132.0,59.8957,60.0694,59.8668,60.0211,85132.0
2024-03-20 15:00:00,62.21,62.25,62.0,62.19,109096.0,60.0211,60.0597,59.8185,60.0018,109096.0
2024-03-20 15:05:00,62.18,62.22,62.12,62.17,112158.0,59.9922,60.0308,59.9343,59.9825,112158.0
2024-03-20 15:10:00,62.18,62.3,62.18,62.23,116645.0,59.9922,60.108,59.9922,60.0404,116645.0
2024-03-20 15:15:00,62.23,62.31,62.19,62.2,168856.0,60.0404,60.1176,60.0018,60.0115,168856.0
2024-03-20 15:20:00,62.22,62.26,62.15,62.23,126152.0,60.0308,60.0694,59.9632,60.0404,126152.0
2024-03-20 15:25:00,62.23,62.41,62.23,62.37,123947.0,60.0404,60.2141,60.0404,60.1755,123947.0
2024-03-20 15:30:00,62.37,62.37,62.18,62.18,172802.0,60.1755,60.1755,59.9922,59.9922,172802.0
2024-03-20 15:35:00,62.19,62.24,62.16,62.23,109293.0,60.0018,60.0501,59.9729,60.0404,109293.0
2024-03-20 15:40:00,62.23,62.27,62.12,62.12,143018.0,60.0404,60.079,59.9343,59.9343,143018.0
2024-03-20 15:45:00,62.12,62.18,61.94,61.95,210564.0,59.9343,59.9922,59.7606,59.7703,210564.0
2024-03-20 15:50:00,61.94,61.99,61.89,61.93,343274.0,59.7606,59.8089,59.7124,59.751,343274.0
2024-03-20 15:55:00,61.93,62.27,61.92,62.2,902008.0,59.751,60.079,59.7413,60.0115,902008.0
2024-03-21 09:30:00,62.2,62.5,62.2,62.4,198638.0,60.0115,60.3009,60.0115,60.2044,198638.0
2024-03-21 09:35:00,62.4,62.77,62.37,62.76,94423.0,60.2044,60.5614,60.1755,60.5518,94423.0
2024-03-21 09:40:00,62.76,63.07,62.74,63.03,146654.0,60.5518,60.8509,60.5325,60.8123,146654.0
2024-03-21 09:45:00,63.02,63.09,62.86,62.99,107326.0,60.8026,60.8702,60.6483,60.7737,107326.0
2024-03-21 09:50:00,62.99,63.08,62.93,63.05,105158.0,60.7737,60.8605,60.7158,60.8316,105158.0
2024-03-21 09:55:00,63.06,63.14,62.95,63.1,84710.0,60.8412,60.9184,60.7351,60.8798,84710.0
2024-03-21 10:00:00,63.11,63.16,63.08,63.15,128325.0,60.8895,60.9377,60.8605,60.9281,128325.0
2024-03-21 10:05:00,63.15,63.37,63.05,63.37,117104.0,60.9281,61.1403,60.8316,61.1403,117104.0
2024-03-21 10:10:00,63.38,63.39,63.22,63.23,138922.0,61.15,61.1596,60.9956,61.0052,138922.0
2024-03-21 10:15:00,63.23,63.33,63.02,63.02,113874.0,61.0052,61.1017,60.8026,60.8026,113874.0
2024-03-21 10:20:00,63.05,63.16,62.99,63.16,188671.0,60.8316,60.9377,60.7737,60.9377,188671.0
2024-03-21 10:25:00,63.15,63.16,62.82,62.88,148242.0,60.9281,60.9377,60.6097,60.6676,148242.0
2024-03-21 10:30:00,62.89,62.94,62.78,62.85,86807.0,60.6772,60.7254,60.5711,60.6386,86807.0
2024-03-21 10:35:00,62.86,62.99,62.86,62.95,75782.0,60.6483,60.7737,60.6483,60.7351,75782.0
2024-03-21 10:40:00,62.95,62.97,62.87,62.91,200659.0,60.7351,60.7544,60.6579,60.6965,200659.0
2024-03-21 10:45:00,62.9,63.0,62.62,62.77,1964600.0,60.6869,60.7833,60.4167,60.5614,1964600.0
2024-03-21 10:50:00,62.78,62.81,62.62,62.73,345678.0,60.5711,60.6,60.4167,60.5228,345678.0
2024-03-21 10:55:00,62.73,62.78,62.65,62.66,193985.0,60.5228,60.5711,60.4456,60.4553,193985.0
2024-03-21 11:00:00,62.66,62.7,62.48,62.48,132166.0,60.4553,60.4939,60.2816,60.2816,132166.0
2024-03-21 11:05:00,62.47,62.67,62.47,62.67,119831.0,60.272,60.4649,60.272,60.4649,119831.0
2024-03-21 11:10:00,62.67,62.8,62.65,62.67,77270.0,60.4649,60.5904,60.4456,60.4649,77270.0
2024-03-21 11:15:00,62.68,62.71,62.64,62.65,83717.0,60.4746,60.5035,60.436,60.4456,83717.0
2024-03-21 11:20:00,62.65,62.71,62.62,62.69,85055.0,60.4456,60.5035,60.4167,60.4842,85055.0
2024-03-21 11:25:00,62.69,62.69,62.61,62.62,56730.0,60.4842,60.4842,60.4071,60.4167,56730.0
2024-03-21 11:30:00,62.62,62.67,62.55,62.57,78887.0,60.4167,60.4649,60.3492,60.3685,78887.0
2024-03-21 11:35:00,62.57,62.59,62.53,62.55,58131.0,60.3685,60.3878,60.3299,60.3492,58131.0
2024-03-21 11:40:00,62.55,62.55,62.32,62.43,90656.0,60.3492,60.3492,60.1273,60.2334,90656.0
2024-03-21 11:45:00,62.43,62.55,62.42,62.46,71754.0,60.2334,60.3492,60.2237,60.2623,71754.0
2024-03-21 11:50:00,62.45,62.49,62.39,62.45,63533.0,60.2527,60.2913,60.1948,60.2527,63533.0
2024-03-21 11:55:00,62.45,62.46,62.38,62.42,47867.0,60.2527,60.2623,60.1851,60.2237,47867.0
2024-03-21 12:00:00,62.41,62.46,62.37,62.42,53741.0,60.2141,60.2623,60.1755,60.2237,53741.0
2024-03-21 12:05:00,62.42,62.46,62.17,62.21,216307.0,60.2237,60.2623,59.9825,60.0211,216307.0
2024-03-21 12:10:00,62.21,62.21,61.96,62.04,109257.0,60.0211,60.0211,59.7799,59.8571,109257.0
2024-03-21 12:15:00,62.04,62.09,61.96,61.98,90266.0,59.8571,59.9054,59.7799,59.7992,90266.0
2024-03-21 12:20:00,61.99,61.99,61.89,61.94,81735.0,59.8089,59.8089,59.7124,59.7606,81735.0
2024-03-21 12:25:00,61.95,62.09,61.92,62.0,258530.0,59.7703,59.9054,59.7413,59.8185,258530.0
2024-03-21 12:30:00,61.99,62.08,61.83,61.86,276448.0,59.8089,59.8957,59.6545,59.6834,276448.0
2024-03-21 12:35:00,61.86,61.94,61.83,61.94,86254.0,59.6834,59.7606,59.6545,59.7606,86254.0
2024-03-21 12:40:00,61.94,61.98,61.86,61.86,66755.0,59.7606,59.7992,59.6834,59.6834,66755.0
2024-03-21 12:45:00,61.86,61.99,61.85,61.99,74385.0,59.6834,59.8089,59.6738,59.8089,74385.0
2024-03-21 12:50:00,61.99,62.01,61.92,61.99,81928.0,59.8089,59.8282,59.7413,59.8089,81928.0
2024-03-21 12:55:00,61.98,62.05,61.97,62.01,76805.0,59.7992,59.8668,59.7896,59.8282,76805.0
2024-03-21 13:00:00,62.01,62.01,61.86,61.88,105606.0,59.8282,59.8282,59.6834,59.7027,105606.0
2024-03-21 13:05:00,61.88,62.02,61.87,62.02,68044.0,59.7027,59.8378,59.6931,59.8378,68044.0
2024-03-21 13:10:00,62.02,62.06,61.94,61.95,81017.0,59.8378,59.8764,59.7606,59.7703,81017.0
2024-03-21 13:15:00,61.95,62.0,61.91,61.93,82867.0,59.7703,59.8185,59.7317,59.751,82867.0
2024-03-21 13:20:00,61.94,61.94,61.82,61.86,63744.0,59.7606,59.7606,59.6449,59.6834,63744.0
2024-03-21 13:25:00,61.87,62.02,61.8,62.01,118160.0,59.6931,59.8378,59.6256,59.8282,118160.0
2024-03-21 13:30:00,62.0,62.08,61.91,62.08,90244.0,59.8185,59.8957,59.7317,59.8957,90244.0
2024-03-21 13:35:00,62.07,62.17,62.05,62.15,83049.0,59.8861,59.9825,59.8668,59.9632,83049.0
2024-03-21 13:40:00,62.15,62.16,62.03,62.09,70849.0,59.9632,59.9729,59.8475,59.9054,70849.0
2024-03-21 13:45:00,62.09,62.19,62.07,62.19,58390.0,59.9054,60.0018,59.8861,60.0018,58390.0
2024-03-21 13:50:00,62.18,62.23,62.09,62.17,88956.0,59.9922,60.0404,59.9054,59.9825,88956.0
2024-03-21 13:55:00,62.18,62.19,62.03,62.03,114425.0,59.9922,60.0018,59.8475,59.8475,114425.0
2024-03-21 14:00:00,62.03,62.13,62.01,62.1,106950.0,59.8475,59.9439,59.8282,59.915,106950.0
2024-03-21 14:05:00,62.1,62.18,62.09,62.16,85519.0,59.915,59.9922,59.9054,59.9729,85519.0
2024-03-21 14:10:00,62.16,62.26,62.12,62.2,82036.0,59.9729,60.0694,59.9343,60.0115,82036.0
2024-03-21 14:15:00,62.2,62.2,62.09,62.17,65004.0,60.0115,60.0115,59.9054,59.9825,65004.0
2024-03-21 14:20:00,62.18,62.26,62.12,62.26,90641.0,59.9922,60.0694,59.9343,60.0694,90641.0
2024-03-21 14:25:00,62.27,62.27,62.14,62.19,125560.0,60.079,60.079,59.9536,60.0018,125560.0
2024-03-21 14:30:00,62.18,62.26,62.12,62.14,111524.0,59.9922,60.0694,59.9343,59.9536,111524.0
2024-03-21 14:35:00,62.14,62.18,62.07,62.09,85137.0,59.9536,59.9922,59.8861,59.9054,85137.0
2024-03-21 14:40:00,62.09,62.18,62.07,62.08,81351.0,59.9054,59.9922,59.8861,59.8957,81351.0
2024-03-21 14:45:00,62.07,62.07,61.89,61.91,132817.0,59.8861,59.8861,59.7124,59.7317,132817.0
2024-03-21 14:50:00,61.9,61.93,61.85,61.89,74798.0,59.722,59.751,59.6738,59.7124,74798.0
2024-03-21 14:55:00,61.88,61.89,61.77,61.85,107685.0,59.7027,59.7124,59.5966,59.6738,107685.0
2024-03-21 15:00:00,61.85,61.88,61.76,61.82,95545.0,59.6738,59.7027,59.587,59.6449,95545.0
2024-03-21 15:05:00,61.81,61.85,61.74,61.85,160859.0,59.6352,59.6738,59.5677,59.6738,160859.0
2024-03-21 15:10:00,61.85,61.95,61.79,61.83,90917.0,59.6738,59.7703,59.6159,59.6545,90917.0
2024-03-21 15:15:00,61.83,61.89,61.76,61.84,85073.0,59.6545,59.7124,59.587,59.6641,85073.0
2024-03-21 15:20:00,61.84,61.89,61.64,61.76,186537.0,59.6641,59.7124,59.4712,59.587,186537.0
2024-03-21 15:25:00,61.75,61.92,61.72,61.87,135788.0,59.5773,59.7413,59.5484,59.6931,135788.0
2024-03-21 15:30:00,61.88,61.91,61.78,61.83,161626.0,59.7027,59.7317,59.6063,59.6545,161626.0
2024-03-21 15:35:00,61.83,61.84,61.71,61.84,121330.0,59.6545,59.6641,59.5387,59.6641,121330.0
2024-03-21 15:40:00,61.84,61.84,61.68,61.72,161491.0,59.6641,59.6641,59.5098,59.5484,161491.0
2024-03-21 15:45:00,61.71,61.72,61.4,61.41,308262.0,59.5387,59.5484,59.2396,59.2493,308262.0
2024-03-21 15:50:00,61.41,61.5,61.29,61.5,471672.0,59.2493,59.3361,59.1335,59.3361,471672.0
2024-03-21 15:55:00,61.51,61.54,61.33,61.35,713339.0,59.3458,59.3747,59.1721,59.1914,713339.0
2024-03-22 09:30:00,62.22,62.49,61.95,62.16,442617.0,60.0308,60.2913,59.7703,59.9729,442617.0
2024-03-22 09:35:00,62.14,62.26,62.01,62.11,113403.0,59.9536,60.0694,59.8282,59.9246,113403.0
2024-03-22 09:40:00,62.12,62.22,61.98,62.17,116516.0,59.9343,60.0308,59.7992,59.9825,116516.0
2024-03-22 09:45:00,62.17,62.3,61.85,61.85,131309.0,59.9825,60.108,59.6738,59.6738,131309.0
2024-03-22 09:50:00,61.85,61.87,61.72,61.85,94348.0,59.6738,59.6931,59.5484,59.6738,94348.0
2024-03-22 09:55:00,61.85,61.93,61.78,61.91,63057.0,59.6738,59.751,59.6063,59.7317,63057.0
2024-03-22 10:00:00,61.9,62.01,61.86,61.91,92233.0,59.722,59.8282,59.6834,59.7317,92233.0
2024-03-22 10:05:00,61.92,61.92,61.78,61.8,82717.0,59.7413,59.7413,59.6063,59.6256,82717.0
2024-03-22 10:10:00,61.8,61.97,61.8,61.96,69121.0,59.6256,59.7896,59.6256,59.7799,69121.0
2024-03-22 10:15:00,61.96,62.01,61.91,61.96,72478.0,59.7799,59.8282,59.7317,59.7799,72478.0
2024-03-22 10:20:00,61.97,61.97,61.82,61.86,87770.0,59.7896,59.7896,59.6449,59.6834,87770.0
2024-03-22 10:25:00,61.86,62.0,61.81,61.97,79483.0,59.6834,59.8185,59.6352,59.7896,79483.0
2024-03-22 10:30:00,61.96,61.98,61.84,61.97,40191.0,59.7799,59.7992,59.6641,59.7896,40191.0
2024-03-22 10:35:00,61.96,61.99,61.86,61.9,103216.0,59.7799,59.8089,59.6834,59.722,103216.0
2024-03-22 10:40:00,61.9,61.91,61.83,61.88,69903.0,59.722,59.7317,59.6545,59.7027,69903.0
2024-03-22 10:45:00,61.88,61.92,61.79,61.8,126326.0,59.7027,59.7413,59.6159,59.6256,126326.0
2024-03-22 10:50:00,61.79,61.84,61.74,61.79,79883.0,59.6159,59.6641,59.5677,59.6159,79883.0
2024-03-22 10:55:00,61.8,61.82,61.75,61.81,52535.0,59.6256,59.6449,59.5773,59.6352,52535.0
2024-03-22 11:00:00,61.81,61.97,61.8,61.86,65118.0,59.6352,59.7896,59.6256,59.6834,65118.0
2024-03-22 11:05:00,61.87,61.88,61.75,61.76,53356.0,59.6931,59.7027,59.5773,59.587,53356.0
2024-03-22 11:10:00,61.77,61.88,61.75,61.88,34997.0,59.5966,59.7027,59.5773,59.7027,34997.0
2024-03-22 11:15:00,61.87,61.88,61.75,61.78,47066.0,59.6931,59.7027,59.5773,59.6063,47066.0
2024-03-22 11:20:00,61.78,61.86,61.75,61.84,48110.0,59.6063,59.6834,59.5773,59.6641,48110.0
2024-03-22 11:25:00,61.84,61.86,61.75,61.84,64285.0,59.6641,59.6834,59.5773,59.6641,64285.0
2024-03-22 11:30:00,61.85,61.92,61.82,61.89,80702.0,59.6738,59.7413,59.6449,59.7124,80702.0
2024-03-22 11:35:00,61.88,61.91,61.81,61.9,99133.0,59.7027,59.7317,59.6352,59.722,99133.0
2024-03-22 11:40:00,61.9,61.95,61.85,61.94,82477.0,59.722,59.7703,59.6738,59.7606,82477.0
2024-03-22 11:45:00,61.95,62.01,61.95,61.98,66032.0,59.7703,59.8282,59.7703,59.7992,66032.0
2024-03-22 11:50:00,61.98,62.0,61.95,61.98,52483.0,59.7992,59.8185,59.7703,59.7992,52483.0
2024-03-22 11:55:00,61.98,61.98,61.92,61.96,73913.0,59.7992,59.7992,59.7413,59.7799,73913.0
2024-03-22 12:00:00,61.96,62.0,61.91,62.0,119995.0,59.7799,59.8185,59.7317,59.8185,119995.0
2024-03-22 12:05:00,62.0,62.0,61.85,61.98,69721.0,59.8185,59.8185,59.6738,59.7992,69721.0
2024-03-22 12:10:00,61.98,62.01,61.96,61.98,122379.0,59.7992,59.8282,59.7799,59.7992,122379.0
2024-03-22 12:15:00,61.99,62.02,61.94,61.95,102424.0,59.8089,59.8378,59.7606,59.7703,102424.0
2024-03-22 12:20:00,61.94,62.0,61.89,61.91,42898.0,59.7606,59.8185,59.7124,59.7317,42898.0
2024-03-22 12:25:00,61.91,61.98,61.9,61.95,48390.0,59.7317,59.7992,59.722,59.7703,48390.0
2024-03-22 12:30:00,61.95,61.97,61.9,61.96,47908.0,59.7703,59.7896,59.722,59.7799,47908.0
2024-03-22 12:35:00,61.96,61.98,61.94,61.95,78533.0,59.7799,59.7992,59.7606,59.7703,78533.0
2024-03-22 12:40:00,61.95,62.0,61.94,61.98,52380.0,59.7703,59.8185,59.7606,59.7992,52380.0
2024-03-22 12:45:00,61.99,62.02,61.96,61.98,56727.0,59.8089,59.8378,59.7799,59.7992,56727.0
2024-03-22 12:50:00,61.98,61.99,61.9,61.93,47128.0,59.7992,59.8089,59.722,59.751,47128.0
2024-03-22 12:55:00,61.93,61.95,61.9,61.95,43455.0,59.751,59.7703,59.722,59.7703,43455.0
2024-03-22 13:00:00,61.96,61.97,61.92,61.93,58691.0,59.7799,59.7896,59.7413,59.751,58691.0
2024-03-22 13:05:00,61.93,62.0,61.93,61.95,76444.0,59.751,59.8185,59.751,59.7703,76444.0
2024-03-22 13:10:00,61.96,61.96,61.83,61.88,107909.0,59.7799,59.7799,59.6545,59.7027,107909.0
2024-03-22 13:15:00,61.89,61.97,61.87,61.94,76145.0,59.7124,59.7896,59.6931,59.7606,76145.0
2024-03-22 13:20:00,61.94,61.98,61.93,61.97,29070.0,59.7606,59.7992,59.751,59.7896,29070.0
2024-03-22 13:25:00,61.97,62.0,61.89,61.93,37810.0,59.7896,59.8185,59.7124,59.751,37810.0
2024-03-22 13:30:00,61.94,61.99,61.93,61.96,44872.0,59.7606,59.8089,59.751,59.7799,44872.0
2024-03-22 13:35:00,61.97,62.0,61.95,61.98,36575.0,59.7896,59.8185,59.7703,59.7992,36575.0
2024-03-22 13:40:00,61.98,62.0,61.97,61.98,39135.0,59.7992,59.8185,59.7896,59.7992,39135.0
2024-03-22 13:45:00,61.98,62.0,61.91,61.92,60830.0,59.7992,59.8185,59.7317,59.7413,60830.0
2024-03-22 13:50:00,61.92,61.99,61.91,61.98,44836.0,59.7413,59.8089,59.7317,59.7992,44836.0
2024-03-22 13:55:00,61.99,62.01,61.92,61.95,103086.0,59.8089,59.8282,59.7413,59.7703,103086.0
2024-03-22 14:00:00,61.96,61.96,61.88,61.89,82532.0,59.7799,59.7799,59.7027,59.7124,82532.0
2024-03-22 14:05:00,61.9,61.91,61.86,61.88,48627.0,59.722,59.7317,59.6834,59.7027,48627.0
2024-03-22 14:10:00,61.89,61.91,61.88,61.9,84331.0,59.7124,59.7317,59.7027,59.722,84331.0
2024-03-22 14:15:00,61.89,61.93,61.83,61.93,44773.0,59.7124,59.751,59.6545,59.751,44773.0
2024-03-22 14:20:00,61.93,62.01,61.91,61.93,168782.0,59.751,59.8282,59.7317,59.751,168782.0
2024-03-22 14:25:00,61.93,61.96,61.89,61.92,131108.0,59.751,59.7799,59.7124,59.7413,131108.0
2024-03-22 14:30:00,61.92,61.93,61.9,61.92,65699.0,59.7413,59.751,59.722,59.7413,65699.0
2024-03-22 14:35:00,61.92,62.08,61.91,62.0,143521.0,59.7413,59.8957,59.7317,59.8185,143521.0
2024-03-22 14:40:00,61.99,62.02,61.93,61.95,57484.0,59.8089,59.8378,59.751,59.7703,57484.0
2024-03-22 14:45:00,61.95,61.97,61.91,61.93,67867.0,59.7703,59.7896,59.7317,59.751,67867.0
2024-03-22 14:50:00,61.93,62.02,61.9,61.97,160864.0,59.751,59.8378,59.722,59.7896,160864.0
2024-03-22 14:55:00,61.97,62.06,61.95,62.03,65343.0,59.7896,59.8764,59.7703,59.8475,65343.0
2024-03-22 15:00:00,62.03,62.05,61.98,61.98,68043.0,59.8475,59.8668,59.7992,59.7992,68043.0
2024-03-22 15:05:00,61.98,62.01,61.95,61.97,41487.0,59.7992,59.8282,59.7703,59.7896,41487.0
2024-03-22 15:10:00,61.98,62.01,61.92,61.93,100732.0,59.7992,59.8282,59.7413,59.751,100732.0
2024-03-22 15:15:00,61.93,61.95,61.84,61.89,60828.0,59.751,59.7703,59.6641,59.7124,60828.0
2024-03-22 15:20:00,61.89,61.96,61.86,61.96,145134.0,59.7124,59.7799,59.6834,59.7799,145134.0
2024-03-22 15:25:00,61.96,61.98,61.92,61.94,75729.0,59.7799,59.7992,59.7413,59.7606,75729.0
2024-03-22 15:30:00,61.94,62.03,61.94,62.0,54613.0,59.7606,59.8475,59.7606,59.8185,54613.0
2024-03-22 15:35:00,62.0,62.03,61.92,61.93,87622.0,59.8185,59.8475,59.7413,59.751,87622.0
2024-03-22 15:40:00,61.94,61.99,61.93,61.98,83754.0,59.7606,59.8089,59.751,59.7992,83754.0
2024-03-22 15:45:00,61.97,62.01,61.93,61.98,173922.0,59.7896,59.8282,59.751,59.7992,173922.0
2024-03-22 15:50:00,61.99,62.01,61.88,61.89,237200.0,59.8089,59.8282,59.7027,59.7124,237200.0
2024-03-22 15:55:00,61.89,61.9,61.75,61.78,510055.0,59.7124,59.722,59.5773,59.6063,510055.0
2024-03-25 09:30:00,62.0,62.16,61.87,61.94,190840.0,59.8185,59.9729,59.6931,59.7606,190840.0
2024-03-25 09:35:00,61.95,61.96,61.71,61.87,70897.0,59.7703,59.7799,59.5387,59.6931,70897.0
2024-03-25 09:40:00,61.88,62.06,61.81,62.01,86266.0,59.7027,59.8764,59.6352,59.8282,86266.0
2024-03-25 09:45:00,62.03,62.05,61.59,61.67,84721.0,59.8475,59.8668,59.4229,59.5001,84721.0
2024-03-25 09:50:00,61.67,61.7,61.55,61.58,63772.0,59.5001,59.5291,59.3844,59.4133,63772.0
2024-03-25 09:55:00,61.58,61.64,61.4,61.52,83073.0,59.4133,59.4712,59.2396,59.3554,83073.0
2024-03-25 10:00:00,61.52,61.55,61.44,61.54,93497.0,59.3554,59.3844,59.2782,59.3747,93497.0
2024-03-25 10:05:00,61.53,61.73,61.51,61.67,66505.0,59.3651,59.558,59.3458,59.5001,66505.0
2024-03-25 10:10:00,61.67,61.69,61.5,61.68,97519.0,59.5001,59.5194,59.3361,59.5098,97519.0
2024-03-25 10:15:00,61.68,61.71,61.58,61.58,71875.0,59.5098,59.5387,59.4133,59.4133,71875.0
2024-03-25 10:20:00,61.59,61.72,61.59,61.72,72721.0,59.4229,59.5484,59.4229,59.5484,72721.0
2024-03-25 10:25:00,61.72,61.8,61.67,61.73,83103.0,59.5484,59.6256,59.5001,59.558,83103.0
2024-03-25 10:30:00,61.74,61.8,61.7,61.79,59918.0,59.5677,59.6256,59.5291,59.6159,59918.0
2024-03-25 10:35:00,61.78,61.86,61.73,61.81,190250.0,59.6063,59.6834,59.558,59.6352,190250.0
2024-03-25 10:40:00,61.81,61.83,61.68,61.7,51072.0,59.6352,59.6545,59.5098,59.5291,51072.0
2024-03-25 10:45:00,61.69,61.84,61.63,61.81,48700.0,59.5194,59.6641,59.4615,59.6352,48700.0
2024-03-25 10:50:00,61.81,61.86,61.77,61.84,94133.0,59.6352,59.6834,59.5966,59.6641,94133.0
2024-03-25 10:55:00,61.84,61.89,61.78,61.79,55982.0,59.6641,59.7124,59.6063,59.6159,55982.0
2024-03-25 11:00:00,61.8,62.0,61.79,62.0,93908.0,59.6256,59.8185,59.6159,59.8185,93908.0
2024-03-25 11:05:00,62.0,62.04,61.9,62.04,119225.0,59.8185,59.8571,59.722,59.8571,119225.0
2024-03-25 11:10:00,62.04,62.11,61.98,62.03,63205.0,59.8571,59.9246,59.7992,59.8475,63205.0
2024-03-25 11:15:00,62.04,62.04,61.97,62.02,83911.0,59.8571,59.8571,59.7896,59.8378,83911.0
2024-03-25 11:20:00,62.02,62.04,61.98,62.04,51328.0,59.8378,59.8571,59.7992,59.8571,51328.0
2024-03-25 11:25:00,62.04,62.17,62.03,62.17,113601.0,59.8571,59.9825,59.8475,59.9825,113601.0
2024-03-25 11:30:00,62.17,62.19,62.07,62.19,50823.0,59.9825,60.0018,59.8861,60.0018,50823.0
2024-03-25 11:35:00,62.19,62.25,62.15,62.16,49571.0,60.0018,60.0597,59.9632,59.9729,49571.0
2024-03-25 11:40:00,62.18,62.22,62.16,62.2,27603.0,59.9922,60.0308,59.9729,60.0115,27603.0
2024-03-25 11:45:00,62.2,62.21,62.08,62.14,51727.0,60.0115,60.0211,59.8957,59.9536,51727.0
2024-03-25 11:50:00,62.14,62.14,62.0,62.08,48920.0,59.9536,59.9536,59.8185,59.8957,48920.0
2024-03-25 11:55:00,62.08,62.23,62.08,62.23,58424.0,59.8957,60.0404,59.8957,60.0404,58424.0
2024-03-25 12:00:00,62.23,62.25,62.14,62.23,77428.0,60.0404,60.0597,59.9536,60.0404,77428.0
2024-03-25 12:05:00,62.23,62.29,62.18,62.25,97534.0,60.0404,60.0983,59.9922,60.0597,97534.0
2024-03-25 12:10:00,62.25,62.31,62.17,62.18,65244.0,60.0597,60.1176,59.9825,59.9922,65244.0
2024-03-25 12:15:00,62.18,62.32,62.16,62.3,55089.0,59.9922,60.1273,59.9729,60.108,55089.0
2024-03-25 12:20:00,62.31,62.35,62.26,62.34,52498.0,60.1176,60.1562,60.0694,60.1466,52498.0
2024-03-25 12:25:00,62.35,62.37,62.26,62.29,65511.0,60.1562,60.1755,60.0694,60.0983,65511.0
2024-03-25 12:30:00,62.29,62.36,62.22,62.35,75735.0,60.0983,60.1659,60.0308,60.1562,75735.0
2024-03-25 12:35:00,62.36,62.36,62.28,62.33,200489.0,60.1659,60.1659,60.0887,60.1369,200489.0
2024-03-25 12:40:00,62.32,62.43,62.28,62.38,82832.0,60.1273,60.2334,60.0887,60.1851,82832.0
2024-03-25 12:45:00,62.38,62.39,62.29,62.29,54505.0,60.1851,60.1948,60.0983,60.0983,54505.0
2024-03-25 12:50:00,62.3,62.33,62.25,62.3,47505.0,60.108,60.1369,60.0597,60.108,47505.0
2024-03-25 12:55:00,62.31,62.38,62.3,62.37,28733.0,60.1176,60.1851,60.108,60.1755,28733.0
2024-03-25 13:00:00,62.37,62.4,62.35,62.39,44309.0,60.1755,60.2044,60.1562,60.1948,44309.0
2024-03-25 13:05:00,62.39,62.39,62.28,62.32,58479.0,60.1948,60.1948,60.0887,60.1273,58479.0
2024-03-25 13:10:00,62.32,62.33,62.05,62.2,568126.0,60.1273,60.1369,59.8668,60.0115,568126.0
2024-03-25 13:15:00,62.21,62.29,62.15,62.25,198729.0,60.0211,60.0983,59.9632,60.0597,198729.0
2024-03-25 13:20:00,62.25,62.25,62.11,62.14,382426.0,60.0597,60.0597,59.9246,59.9536,382426.0
2024-03-25 13:25:00,62.14,62.21,62.13,62.2,40361.0,59.9536,60.0211,59.9439,60.0115,40361.0
2024-03-25 13:30:00,62.19,62.31,62.15,62.29,95988.0,60.0018,60.1176,59.9632,60.0983,95988.0
2024-03-25 13:35:00,62.28,62.33,62.23,62.32,45583.0,60.0887,60.1369,60.0404,60.1273,45583.0
2024-03-25 13:40:00,62.32,62.33,62.21,62.26,37139.0,60.1273,60.1369,60.0211,60.0694,37139.0
2024-03-25 13:45:00,62.25,62.29,62.2,62.28,58636.0,60.0597,60.0983,60.0115,60.0887,58636.0
2024-03-25 13:50:00,62.29,62.36,62.28,62.29,132544.0,60.0983,60.1659,60.0887,60.0983,132544.0
2024-03-25 13:55:00,62.29,62.32,62.27,62.29,34732.0,60.0983,60.1273,60.079,60.0983,34732.0
2024-03-25 14:00:00,62.29,62.31,62.22,62.25,38864.0,60.0983,60.1176,60.0308,60.0597,38864.0
2024-03-25 14:05:00,62.25,62.27,62.2,62.27,66645.0,60.0597,60.079,60.0115,60.079,66645.0
2024-03-25 14:10:00,62.27,62.31,62.24,62.3,40507.0,60.079,60.1176,60.0501,60.108,40507.0
2024-03-25 14:15:00,62.29,62.3,62.23,62.28,26873.0,60.0983,60.108,60.0404,60.0887,26873.0
2024-03-25 14:20:00,62.27,62.3,62.25,62.3,42046.0,60.079,60.108,60.0597,60.108,42046.0
2024-03-25 14:25:00,62.3,62.38,62.3,62.38,81773.0,60.108,60.1851,60.108,60.1851,81773.0
2024-03-25 14:30:00,62.38,62.4,62.33,62.38,57769.0,60.1851,60.2044,60.1369,60.1851,57769.0
2024-03-25 14:35:00,62.38,62.41,62.35,62.36,80406.0,60.1851,60.2141,60.1562,60.1659,80406.0
2024-03-25 14:40:00,62.36,62.36,62.25,62.28,64977.0,60.1659,60.1659,60.0597,60.0887,64977.0
2024-03-25 14:45:00,62.28,62.29,62.24,62.29,51672.0,60.0887,60.0983,60.0501,60.0983,51672.0
2024-03-25 14:50:00,62.28,62.34,62.27,62.34,70532.0,60.0887,60.1466,60.079,60.1466,70532.0
2024-03-25 14:55:00,62.34,62.34,62.26,62.27,142605.0,60.1466,60.1466,60.0694,60.079,142605.0
2024-03-25 15:00:00,62.27,62.27,62.19,62.26,86545.0,60.079,60.079,60.0018,60.0694,86545.0
2024-03-25 15:05:00,62.25,62.3,62.23,62.24,65762.0,60.0597,60.108,60.0404,60.0501,65762.0
2024-03-25 15:10:00,62.24,62.34,62.23,62.33,77167.0,60.0501,60.1466,60.0404,60.1369,77167.0
2024-03-25 15:15:00,62.33,62.37,62.31,62.35,63900.0,60.1369,60.1755,60.1176,60.1562,63900.0
2024-03-25 15:20:00,62.35,62.38,62.32,62.33,72516.0,60.1562,60.1851,60.1273,60.1369,72516.0
2024-03-25 15:25:00,62.33,62.37,62.29,62.31,69261.0,60.1369,60.1755,60.0983,60.1176,69261.0
2024-03-25 15:30:00,62.31,62.34,62.25,62.27,74807.0,60.1176,60.1466,60.0597,60.079,74807.0
2024-03-25 15:35:00,62.27,62.32,62.23,62.32,87767.0,60.079,60.1273,60.0404,60.1273,87767.0
2024-03-25 15:40:00,62.32,62.44,62.29,62.38,135498.0,60.1273,60.243,60.0983,60.1851,135498.0
2024-03-25 15:45:00,62.38,62.4,62.25,62.33,300647.0,60.1851,60.2044,60.0597,60.1369,300647.0
2024-03-25 15:50:00,62.33,62.46,62.29,62.46,166693.0,60.1369,60.2623,60.0983,60.2623,166693.0
2024-03-25 15:55:00,62.45,62.64,62.43,62.62,632675.0,60.2527,60.436,60.2334,60.4167,632675.0
2024-03-26 09:30:00,62.62,62.91,62.5,62.62,187153.0,60.4167,60.6965,60.3009,60.4167,187153.0
2024-03-26 09:35:00,62.62,62.73,62.56,62.73,75826.0,60.4167,60.5228,60.3588,60.5228,75826.0
2024-03-26 09:40:00,62.72,62.81,62.53,62.61,82170.0,60.5132,60.6,60.3299,60.4071,82170.0
2024-03-26 09:45:00,62.62,62.78,62.54,62.73,52562.0,60.4167,60.5711,60.3395,60.5228,52562.0
2024-03-26 09:50:00,62.73,62.74,62.61,62.64,30299.0,60.5228,60.5325,60.4071,60.436,30299.0
2024-03-26 09:55:00,62.65,62.66,62.4,62.41,53686.0,60.4456,60.4553,60.2044,60.2141,53686.0
2024-03-26 10:00:00,62.41,62.5,62.4,62.47,86770.0,60.2141,60.3009,60.2044,60.272,86770.0
2024-03-26 10:05:00,62.47,62.5,62.33,62.35,70578.0,60.272,60.3009,60.1369,60.1562,70578.0
2024-03-26 10:10:00,62.35,62.39,62.22,62.25,80858.0,60.1562,60.1948,60.0308,60.0597,80858.0
2024-03-26 10:15:00,62.25,62.37,62.24,62.25,234597.0,60.0597,60.1755,60.0501,60.0597,234597.0
2024-03-26 10:20:00,62.26,62.26,62.15,62.2,84271.0,60.0694,60.0694,59.9632,60.0115,84271.0
2024-03-26 10:25:00,62.19,62.24,62.15,62.22,68317.0,60.0018,60.0501,59.9632,60.0308,68317.0
2024-03-26 10:30:00,62.21,62.24,62.15,62.22,49913.0,60.0211,60.0501,59.9632,60.0308,49913.0
2024-03-26 10:35:00,62.23,62.28,62.21,62.25,52474.0,60.0404,60.0887,60.0211,60.0597,52474.0
2024-03-26 10:40:00,62.25,62.4,62.24,62.39,75128.0,60.0597,60.2044,60.0501,60.1948,75128.0
2024-03-26 10:45:00,62.39,62.5,62.37,62.49,61358.0,60.1948,60.3009,60.1755,60.2913,61358.0
2024-03-26 10:50:00,62.49,62.59,62.49,62.58,61244.0,60.2913,60.3878,60.2913,60.3781,61244.0
2024-03-26 10:55:00,62.59,62.6,62.51,62.53,47120.0,60.3878,60.3974,60.3106,60.3299,47120.0
2024-03-26 11:00:00,62.52,62.55,62.47,62.51,44528.0,60.3202,60.3492,60.272,60.3106,44528.0
2024-03-26 11:05:00,62.5,62.54,62.44,62.46,99427.0,60.3009,60.3395,60.243,60.2623,99427.0
2024-03-26 11:10:00,62.46,62.49,62.31,62.31,84272.0,60.2623,60.2913,60.1176,60.1176,84272.0
2024-03-26 11:15:00,62.3,62.41,62.29,62.41,57494.0,60.108,60.2141,60.0983,60.2141,57494.0
2024-03-26 11:20:00,62.41,62.42,62.37,62.4,36158.0,60.2141,60.2237,60.1755,60.2044,36158.0
2024-03-26 11:25:00,62.41,62.43,62.35,62.39,264725.0,60.2141,60.2334,60.1562,60.1948,264725.0
2024-03-26 11:30:00,62.39,62.47,62.38,62.43,73996.0,60.1948,60.272,60.1851,60.2334,73996.0
2024-03-26 11:35:00,62.44,62.52,62.39,62.48,139008.0,60.243,60.3202,60.1948,60.2816,139008.0
2024-03-26 11:40:00,62.47,62.54,62.45,62.46,86559.0,60.272,60.3395,60.2527,60.2623,86559.0
2024-03-26 11:45:00,62.46,62.53,62.44,62.52,121840.0,60.2623,60.3299,60.243,60.3202,121840.0
2024-03-26 11:50:00,62.51,62.54,62.47,62.51,186734.0,60.3106,60.3395,60.272,60.3106,186734.0
2024-03-26 11:55:00,62.51,62.61,62.5,62.55,103431.0,60.3106,60.4071,60.3009,60.3492,103431.0
2024-03-26 12:00:00,62.56,62.66,62.5,62.63,59801.0,60.3588,60.4553,60.3009,60.4264,59801.0
2024-03-26 12:05:00,62.62,62.65,62.5,62.51,89525.0,60.4167,60.4456,60.3009,60.3106,89525.0
2024-03-26 12:10:00,62.5,62.5,62.37,62.42,76149.0,60.3009,60.3009,60.1755,60.2237,76149.0
2024-03-26 12:15:00,62.42,62.45,62.35,62.35,66900.0,60.2237,60.2527,60.1562,60.1562,66900.0
2024-03-26 12:20:00,62.35,62.35,62.26,62.34,85295.0,60.1562,60.1562,60.0694,60.1466,85295.0
2024-03-26 12:25:00,62.34,62.4,62.28,62.37,112193.0,60.1466,60.2044,60.0887,60.1755,112193.0
2024-03-26 12:30:00,62.37,62.39,62.19,62.29,71459.0,60.1755,60.1948,60.0018,60.0983,71459.0
2024-03-26 12:35:00,62.29,62.31,62.19,62.19,54009.0,60.0983,60.1176,60.0018,60.0018,54009.0
2024-03-26 12:40:00,62.19,62.19,61.98,61.98,83747.0,60.0018,60.0018,59.7992,59.7992,83747.0
2024-03-26 12:45:00,62.0,62.11,61.99,62.09,120716.0,59.8185,59.9246,59.8089,59.9054,120716.0
2024-03-26 12:50:00,62.09,62.17,62.06,62.12,88830.0,59.9054,59.9825,59.8764,59.9343,88830.0
2024-03-26 12:55:00,62.11,62.14,62.01,62.01,135609.0,59.9246,59.9536,59.8282,59.8282,135609.0
2024-03-26 13:00:00,62.01,62.07,61.91,61.94,87924.0,59.8282,59.8861,59.7317,59.7606,87924.0
2024-03-26 13:05:00,61.94,61.96,61.86,61.87,94154.0,59.7606,59.7799,59.6834,59.6931,94154.0
2024-03-26 13:10:00,61.88,61.94,61.84,61.89,97886.0,59.7027,59.7606,59.6641,59.7124,97886.0
2024-03-26 13:15:00,61.9,61.91,61.74,61.76,117559.0,59.722,59.7317,59.5677,59.587,117559.0
2024-03-26 13:20:00,61.76,61.76,61.6,61.6,89327.0,59.587,59.587,59.4326,59.4326,89327.0
2024-03-26 13:25:00,61.61,61.71,61.59,61.6,116047.0,59.4422,59.5387,59.4229,59.4326,116047.0
2024-03-26 13:30:00,61.6,61.81,61.59,61.77,296213.0,59.4326,59.6352,59.4229,59.5966,296213.0
2024-03-26 13:35:00,61.77,61.78,61.6,61.61,459262.0,59.5966,59.6063,59.4326,59.4422,459262.0
2024-03-26 13:40:00,61.61,61.61,61.47,61.53,121169.0,59.4422,59.4422,59.3072,59.3651,121169.0
2024-03-26 13:45:00,61.53,61.56,61.38,61.51,129769.0,59.3651,59.394,59.2203,59.3458,129769.0
2024-03-26 13:50:00,61.51,61.52,61.3,61.33,109672.0,59.3458,59.3554,59.1431,59.1721,109672.0
2024-03-26 13:55:00,61.34,61.45,61.33,61.4,106439.0,59.1817,59.2879,59.1721,59.2396,106439.0
2024-03-26 14:00:00,61.4,61.55,61.37,61.52,96613.0,59.2396,59.3844,59.2107,59.3554,96613.0
2024-03-26 14:05:00,61.52,61.66,61.51,61.56,95180.0,59.3554,59.4905,59.3458,59.394,95180.0
2024-03-26 14:10:00,61.56,61.67,61.49,61.63,95827.0,59.394,59.5001,59.3265,59.4615,95827.0
2024-03-26 14:15:00,61.63,61.7,61.61,61.61,58931.0,59.4615,59.5291,59.4422,59.4422,58931.0
2024-03-26 14:20:00,61.61,61.68,61.6,61.6,67491.0,59.4422,59.5098,59.4326,59.4326,67491.0
2024-03-26 14:25:00,61.61,61.63,61.56,61.57,65456.0,59.4422,59.4615,59.394,59.4036,65456.0
2024-03-26 14:30:00,61.57,61.71,61.56,61.71,99980.0,59.4036,59.5387,59.394,59.5387,99980.0
2024-03-26 14:35:00,61.71,61.75,61.64,61.65,93824.0,59.5387,59.5773,59.4712,59.4808,93824.0
2024-03-26 14:40:00,61.65,61.66,61.44,61.45,99547.0,59.4808,59.4905,59.2782,59.2879,99547.0
2024-03-26 14:45:00,61.45,61.47,61.39,61.45,80298.0,59.2879,59.3072,59.23,59.2879,80298.0
2024-03-26 14:50:00,61.45,61.48,61.4,61.44,94759.0,59.2879,59.3168,59.2396,59.2782,94759.0
2024-03-26 14:55:00,61.43,61.51,61.43,61.47,71466.0,59.2686,59.3458,59.2686,59.3072,71466.0
2024-03-26 15:00:00,61.46,61.5,61.39,61.48,107378.0,59.2975,59.3361,59.23,59.3168,107378.0
2024-03-26 15:05:00,61.49,61.55,61.45,61.54,114530.0,59.3265,59.3844,59.2879,59.3747,114530.0
2024-03-26 15:10:00,61.54,61.61,61.52,61.61,94420.0,59.3747,59.4422,59.3554,59.4422,94420.0
2024-03-26 15:15:00,61.61,61.65,61.55,61.55,119864.0,59.4422,59.4808,59.3844,59.3844,119864.0
2024-03-26 15:20:00,61.56,61.62,61.54,61.62,117621.0,59.394,59.4519,59.3747,59.4519,117621.0
2024-03-26 15:25:00,61.62,61.67,61.58,61.6,105990.0,59.4519,59.5001,59.4133,59.4326,105990.0
2024-03-26 15:30:00,61.59,61.62,61.53,61.62,309830.0,59.4229,59.4519,59.3651,59.4519,309830.0
2024-03-26 15:35:00,61.62,61.64,61.44,61.48,120456.0,59.4519,59.4712,59.2782,59.3168,120456.0
2024-03-26 15:40:00,61.47,61.58,61.47,61.53,184613.0,59.3072,59.4133,59.3072,59.3651,184613.0
2024-03-26 15:45:00,61.54,61.71,61.53,61.62,231146.0,59.3747,59.5387,59.3651,59.4519,231146.0
2024-03-26 15:50:00,61.62,61.71,61.61,61.7,260178.0,59.4519,59.5387,59.4422,59.5291,260178.0
2024-03-26 15:55:00,61.7,61.76,61.4,61.45,916046.0,59.5291,59.587,59.2396,59.2879,916046.0
2024-03-27 09:30:00,62.16,62.47,62.13,62.44,211746.0,59.9729,60.272,59.9439,60.243,211746.0
2024-03-27 09:35:00,62.44,62.5,62.24,62.31,118546.0,60.243,60.3009,60.0501,60.1176,118546.0
2024-03-27 09:40:00,62.3,62.33,62.15,62.2,58996.0,60.108,60.1369,59.9632,60.0115,58996.0
2024-03-27 09:45:00,62.21,62.21,62.02,62.08,61584.0,60.0211,60.0211,59.8378,59.8957,61584.0
2024-03-27 09:50:00,62.09,62.22,62.07,62.19,109816.0,59.9054,60.0308,59.8861,60.0018,109816.0
2024-03-27 09:55:00,62.21,62.23,62.14,62.15,56259.0,60.0211,60.0404,59.9536,59.9632,56259.0
2024-03-27 10:00:00,62.14,62.33,62.12,62.29,69927.0,59.9536,60.1369,59.9343,60.0983,69927.0
2024-03-27 10:05:00,62.29,62.29,62.11,62.26,85727.0,60.0983,60.0983,59.9246,60.0694,85727.0
2024-03-27 10:10:00,62.27,62.39,62.22,62.23,77470.0,60.079,60.1948,60.0308,60.0404,77470.0
2024-03-27 10:15:00,62.23,62.29,62.21,62.28,101228.0,60.0404,60.0983,60.0211,60.0887,101228.0
2024-03-27 10:20:00,62.29,62.33,62.17,62.26,97312.0,60.0983,60.1369,59.9825,60.0694,97312.0
2024-03-27 10:25:00,62.26,62.42,62.25,62.41,77071.0,60.0694,60.2237,60.0597,60.2141,77071.0
2024-03-27 10:30:00,62.41,62.45,62.32,62.39,112735.0,60.2141,60.2527,60.1273,60.1948,112735.0
2024-03-27 10:35:00,62.39,62.48,62.35,62.42,56915.0,60.1948,60.2816,60.1562,60.2237,56915.0
2024-03-27 10:40:00,62.41,62.47,62.31,62.35,54318.0,60.2141,60.272,60.1176,60.1562,54318.0
2024-03-27 10:45:00,62.35,62.45,62.32,62.44,65945.0,60.1562,60.2527,60.1273,60.243,65945.0
2024-03-27 10:50:00,62.44,62.46,62.34,62.36,60374.0,60.243,60.2623,60.1466,60.1659,60374.0
2024-03-27 10:55:00,62.36,62.51,62.35,62.5,69005.0,60.1659,60.3106,60.1562,60.3009,69005.0
2024-03-27 11:00:00,62.49,62.62,62.48,62.55,64144.0,60.2913,60.4167,60.2816,60.3492,64144.0
2024-03-27 11:05:00,62.56,62.58,62.54,62.55,32783.0,60.3588,60.3781,60.3395,60.3492,32783.0
2024-03-27 11:10:00,62.55,62.6,62.51,62.52,59539.0,60.3492,60.3974,60.3106,60.3202,59539.0
2024-03-27 11:15:00,62.52,62.66,62.45,62.62,89932.0,60.3202,60.4553,60.2527,60.4167,89932.0
2024-03-27 11:20:00,62.61,62.67,62.6,62.65,49762.0,60.4071,60.4649,60.3974,60.4456,49762.0
2024-03-27 11:25:00,62.66,62.72,62.66,62.71,98564.0,60.4553,60.5132,60.4553,60.5035,98564.0
2024-03-27 11:30:00,62.71,62.84,62.69,62.82,110328.0,60.5035,60.629,60.4842,60.6097,110328.0
2024-03-27 11:35:00,62.82,63.0,62.81,62.98,172907.0,60.6097,60.7833,60.6,60.764,172907.0
2024-03-27 11:40:00,62.98,63.13,62.97,63.13,125567.0,60.764,60.9088,60.7544,60.9088,125567.0
2024-03-27 11:45:00,63.13,63.17,62.91,62.92,168115.0,60.9088,60.9474,60.6965,60.7061,168115.0
2024-03-27 11:50:00,62.92,62.99,62.9,62.99,118866.0,60.7061,60.7737,60.6869,60.7737,118866.0
2024-03-27 11:55:00,62.99,63.01,62.95,62.97,76778.0,60.7737,60.793,60.7351,60.7544,76778.0
2024-03-27 12:00:00,62.96,63.0,62.88,62.9,94648.0,60.7447,60.7833,60.6676,60.6869,94648.0
2024-03-27 12:05:00,62.9,62.92,62.85,62.86,58237.0,60.6869,60.7061,60.6386,60.6483,58237.0
2024-03-27 12:10:00,62.87,62.97,62.87,62.91,44320.0,60.6579,60.7544,60.6579,60.6965,44320.0
2024-03-27 12:15:00,62.9,62.9,62.82,62.86,47536.0,60.6869,60.6869,60.6097,60.6483,47536.0
2024-03-27 12:20:00,62.87,62.89,62.81,62.85,47410.0,60.6579,60.6772,60.6,60.6386,47410.0
2024-03-27 12:25:00,62.85,62.91,62.84,62.87,34079.0,60.6386,60.6965,60.629,60.6579,34079.0
2024-03-27 12:30:00,62.87,62.94,62.86,62.88,45451.0,60.6579,60.7254,60.6483,60.6676,45451.0
2024-03-27 12:35:00,62.89,62.9,62.82,62.88,47713.0,60.6772,60.6869,60.6097,60.6676,47713.0
2024-03-27 12:40:00,62.88,62.92,62.84,62.84,43714.0,60.6676,60.7061,60.629,60.629,43714.0
2024-03-27 12:45:00,62.85,62.85,62.76,62.79,51783.0,60.6386,60.6386,60.5518,60.5807,51783.0
2024-03-27 12:50:00,62.79,62.83,62.76,62.82,48725.0,60.5807,60.6193,60.5518,60.6097,48725.0
2024-03-27 12:55:00,62.82,62.88,62.82,62.85,49395.0,60.6097,60.6676,60.6097,60.6386,49395.0
2024-03-27 13:00:00,62.84,62.89,62.83,62.87,75314.0,60.629,60.6772,60.6193,60.6579,75314.0
2024-03-27 13:05:00,62.86,62.95,62.86,62.93,64132.0,60.6483,60.7351,60.6483,60.7158,64132.0
2024-03-27 13:10:00,62.93,63.0,62.91,63.0,64174.0,60.7158,60.7833,60.6965,60.7833,64174.0
2024-03-27 13:15:00,63.0,63.09,62.97,63.08,71782.0,60.7833,60.8702,60.7544,60.8605,71782.0
2024-03-27 13:20:00,63.08,63.21,63.07,63.21,49195.0,60.8605,60.9859,60.8509,60.9859,49195.0
2024-03-27 13:25:00,63.21,63.27,63.12,63.13,67265.0,60.9859,61.0438,60.8991,60.9088,67265.0
2024-03-27 13:30:00,63.12,63.14,63.01,63.03,82525.0,60.8991,60.9184,60.793,60.8123,82525.0
2024-03-27 13:35:00,63.03,63.09,63.01,63.02,43709.0,60.8123,60.8702,60.793,60.8026,43709.0
2024-03-27 13:40:00,63.02,63.04,63.0,63.02,56190.0,60.8026,60.8219,60.7833,60.8026,56190.0
2024-03-27 13:45:00,63.02,63.04,62.95,62.97,137124.0,60.8026,60.8219,60.7351,60.7544,137124.0
2024-03-27 13:50:00,62.98,62.98,62.9,62.95,85118.0,60.764,60.764,60.6869,60.7351,85118.0
2024-03-27 13:55:00,62.95,63.01,62.94,63.0,46765.0,60.7351,60.793,60.7254,60.7833,46765.0
2024-03-27 14:00:00,63.01,63.06,62.99,63.04,44730.0,60.793,60.8412,60.7737,60.8219,44730.0
2024-03-27 14:05:00,63.04,63.1,63.03,63.09,64281.0,60.8219,60.8798,60.8123,60.8702,64281.0
2024-03-27 14:10:00,63.09,63.11,63.07,63.11,52539.0,60.8702,60.8895,60.8509,60.8895,52539.0
2024-03-27 14:15:00,63.1,63.14,63.04,63.11,99844.0,60.8798,60.9184,60.8219,60.8895,99844.0
2024-03-27 14:20:00,63.11,63.15,63.1,63.13,51057.0,60.8895,60.9281,60.8798,60.9088,51057.0
2024-03-27 14:25:00,63.13,63.21,63.12,63.2,43610.0,60.9088,60.9859,60.8991,60.9763,43610.0
2024-03-27 14:30:00,63.2,63.25,63.19,63.2,53555.0,60.9763,61.0245,60.9666,60.9763,53555.0
2024-03-27 14:35:00,63.19,63.31,63.19,63.3,83617.0,60.9666,61.0824,60.9666,61.0728,83617.0
2024-03-27 14:40:00,63.31,63.31,63.24,63.26,92003.0,61.0824,61.0824,61.0149,61.0342,92003.0
2024-03-27 14:45:00,63.26,63.32,63.21,63.3,84659.0,61.0342,61.0921,60.9859,61.0728,84659.0
2024-03-27 14:50:00,63.3,63.31,63.18,63.24,54797.0,61.0728,61.0824,60.957,61.0149,54797.0
2024-03-27 14:55:00,63.24,63.27,63.21,63.22,117950.0,61.0149,61.0438,60.9859,60.9956,117950.0
2024-03-27 15:00:00,63.22,63.35,63.22,63.29,55248.0,60.9956,61.121,60.9956,61.0631,55248.0
2024-03-27 15:05:00,63.3,63.37,63.29,63.34,151606.0,61.0728,61.1403,61.0631,61.1114,151606.0
2024-03-27 15:10:00,63.34,63.45,63.33,63.41,113616.0,61.1114,61.2175,61.1017,61.1789,113616.0
2024-03-27 15:15:00,63.41,63.42,63.24,63.31,168513.0,61.1789,61.1886,61.0149,61.0824,168513.0
2024-03-27 15:20:00,63.3,63.36,63.3,63.34,97389.0,61.0728,61.1307,61.0728,61.1114,97389.0
2024-03-27 15:25:00,63.35,63.39,63.29,63.36,81122.0,61.121,61.1596,61.0631,61.1307,81122.0
2024-03-27 15:30:00,63.36,63.4,63.3,63.37,138482.0,61.1307,61.1693,61.0728,61.1403,138482.0
2024-03-27 15:35:00,63.38,63.48,63.33,63.48,119792.0,61.15,61.2464,61.1017,61.2464,119792.0
2024-03-27 15:40:00,63.47,63.6,63.47,63.6,143434.0,61.2368,61.3622,61.2368,61.3622,143434.0
2024-03-27 15:45:00,63.59,63.65,63.53,63.58,323114.0,61.3526,61.4105,61.2947,61.3429,323114.0
2024-03-27 15:50:00,63.58,63.86,63.57,63.74,547103.0,61.3429,61.6131,61.3333,61.4973,547103.0
2024-03-27 15:55:00,63.74,63.83,63.68,63.76,1148133.0,61.4973,61.5841,61.4394,61.5166,1148133.0
2024-03-28 09:30:00,63.67,64.15,63.64,64.05,304343.0,61.4298,61.8929,61.4008,61.7964,304343.0
2024-03-28 09:35:00,64.03,64.26,63.96,64.03,134629.0,61.7771,61.999,61.7096,61.7771,134629.0
2024-03-28 09:40:00,64.03,64.08,63.68,63.7,99207.0,61.7771,61.8253,61.4394,61.4587,99207.0
2024-03-28 09:45:00,63.71,63.72,63.4,63.48,83163.0,61.4684,61.478,61.1693,61.2464,83163.0
2024-03-28 09:50:00,63.47,63.56,63.39,63.46,44257.0,61.2368,61.3236,61.1596,61.2271,44257.0
2024-03-28 09:55:00,63.45,63.59,63.41,63.52,48358.0,61.2175,61.3526,61.1789,61.285,48358.0
2024-03-28 10:00:00,63.52,63.74,63.52,63.66,65037.0,61.285,61.4973,61.285,61.4201,65037.0
2024-03-28 10:05:00,63.67,63.76,63.64,63.69,60760.0,61.4298,61.5166,61.4008,61.4491,60760.0
2024-03-28 10:10:00,63.69,63.69,63.57,63.63,35677.0,61.4491,61.4491,61.3333,61.3912,35677.0
2024-03-28 10:15:00,63.64,63.79,63.61,63.7,81817.0,61.4008,61.5455,61.3719,61.4587,81817.0
2024-03-28 10:20:00,63.7,63.74,63.64,63.64,62609.0,61.4587,61.4973,61.4008,61.4008,62609.0
2024-03-28 10:25:00,63.64,63.65,63.55,63.57,62327.0,61.4008,61.4105,61.314,61.3333,62327.0
2024-03-28 10:30:00,63.57,63.66,63.54,63.59,87709.0,61.3333,61.4201,61.3043,61.3526,87709.0
2024-03-28 10:35:00,63.59,63.75,63.54,63.75,74236.0,61.3526,61.5069,61.3043,61.5069,74236.0
2024-03-28 10:40:00,63.76,63.89,63.75,63.86,76230.0,61.5166,61.642,61.5069,61.6131,76230.0
2024-03-28 10:45:00,63.85,63.93,63.83,63.84,79328.0,61.6034,61.6806,61.5841,61.5938,79328.0
2024-03-28 10:50:00,63.83,63.93,63.83,63.9,57990.0,61.5841,61.6806,61.5841,61.6517,57990.0
2024-03-28 10:55:00,63.9,64.09,63.85,63.88,300031.0,61.6517,61.835,61.6034,61.6324,300031.0
2024-03-28 11:00:00,63.89,63.91,63.73,63.8,103004.0,61.642,61.6613,61.4876,61.5552,103004.0
2024-03-28 11:05:00,63.8,63.82,63.73,63.81,55055.0,61.5552,61.5745,61.4876,61.5648,55055.0
2024-03-28 11:10:00,63.8,63.98,63.78,63.96,62706.0,61.5552,61.7289,61.5359,61.7096,62706.0
2024-03-28 11:15:00,63.96,63.96,63.87,63.89,112563.0,61.7096,61.7096,61.6227,61.642,112563.0
2024-03-28 11:20:00,63.89,63.92,63.79,63.83,63988.0,61.642,61.671,61.5455,61.5841,63988.0
2024-03-28 11:25:00,63.82,63.89,63.79,63.79,156076.0,61.5745,61.642,61.5455,61.5455,156076.0
2024-03-28 11:30:00,63.78,63.83,63.66,63.79,122182.0,61.5359,61.5841,61.4201,61.5455,122182.0
2024-03-28 11:35:00,63.78,63.8,63.72,63.75,84542.0,61.5359,61.5552,61.478,61.5069,84542.0
2024-03-28 11:40:00,63.75,63.78,63.63,63.67,63747.0,61.5069,61.5359,61.3912,61.4298,63747.0
2024-03-28 11:45:00,63.67,63.73,63.65,63.69,76636.0,61.4298,61.4876,61.4105,61.4491,76636.0
2024-03-28 11:50:00,63.69,63.76,63.65,63.73,55097.0,61.4491,61.5166,61.4105,61.4876,55097.0
2024-03-28 11:55:00,63.73,63.77,63.69,63.76,83636.0,61.4876,61.5262,61.4491,61.5166,83636.0
2024-03-28 12:00:00,63.76,63.77,63.7,63.75,79081.0,61.5166,61.5262,61.4587,61.5069,79081.0
2024-03-28 12:05:00,63.75,63.8,63.73,63.79,103809.0,61.5069,61.5552,61.4876,61.5455,103809.0
2024-03-28 12:10:00,63.79,63.84,63.77,63.79,95938.0,61.5455,61.5938,61.5262,61.5455,95938.0
2024-03-28 12:15:00,63.8,63.81,63.73,63.78,263979.0,61.5552,61.5648,61.4876,61.5359,263979.0
2024-03-28 12:20:00,63.78,63.85,63.77,63.83,64416.0,61.5359,61.6034,61.5262,61.5841,64416.0
2024-03-28 12:25:00,63.83,63.89,63.73,63.73,46038.0,61.5841,61.642,61.4876,61.4876,46038.0
2024-03-28 12:30:00,63.74,63.74,63.69,63.72,39367.0,61.4973,61.4973,61.4491,61.478,39367.0
2024-03-28 12:35:00,63.72,63.74,63.63,63.68,45802.0,61.478,61.4973,61.3912,61.4394,45802.0
2024-03-28 12:40:00,63.68,63.76,63.66,63.69,64206.0,61.4394,61.5166,61.4201,61.4491,64206.0
2024-03-28 12:45:00,63.69,63.69,63.57,63.58,43355.0,61.4491,61.4491,61.3333,61.3429,43355.0
2024-03-28 12:50:00,63.58,63.59,63.51,63.53,52793.0,61.3429,61.3526,61.2754,61.2947,52793.0
2024-03-28 12:55:00,63.53,63.62,63.52,63.61,81734.0,61.2947,61.3815,61.285,61.3719,81734.0
2024-03-28 13:00:00,63.62,63.68,63.59,63.63,51530.0,61.3815,61.4394,61.3526,61.3912,51530.0
2024-03-28 13:05:00,63.63,63.66,63.6,63.6,48722.0,61.3912,61.4201,61.3622,61.3622,48722.0
2024-03-28 13:10:00,63.61,63.62,63.54,63.55,47270.0,61.3719,61.3815,61.3043,61.314,47270.0
2024-03-28 13:15:00,63.55,63.58,63.48,63.51,53676.0,61.314,61.3429,61.2464,61.2754,53676.0
2024-03-28 13:20:00,63.51,63.56,63.48,63.54,65247.0,61.2754,61.3236,61.2464,61.3043,65247.0
2024-03-28 13:25:00,63.54,63.57,63.51,63.57,52031.0,61.3043,61.3333,61.2754,61.3333,52031.0
2024-03-28 13:30:00,63.57,63.61,63.53,63.55,82592.0,61.3333,61.3719,61.2947,61.314,82592.0
2024-03-28 13:35:00,63.55,63.63,63.52,63.6,67268.0,61.314,61.3912,61.285,61.3622,67268.0
2024-03-28 13:40:00,63.61,63.68,63.59,63.65,51031.0,61.3719,61.4394,61.3526,61.4105,51031.0
2024-03-28 13:45:00,63.65,63.68,63.59,63.6,62184.0,61.4105,61.4394,61.3526,61.3622,62184.0
2024-03-28 13:50:00,63.6,63.73,63.56,63.72,63216.0,61.3622,61.4876,61.3236,61.478,63216.0
2024-03-28 13:55:00,63.71,63.89,63.71,63.88,97033.0,61.4684,61.642,61.4684,61.6324,97033.0
2024-03-28 14:00:00,63.89,63.91,63.73,63.83,134477.0,61.642,61.6613,61.4876,61.5841,134477.0
2024-03-28 14:05:00,63.84,63.89,63.79,63.86,125930.0,61.5938,61.642,61.5455,61.6131,125930.0
2024-03-28 14:10:00,63.87,63.89,63.77,63.82,85940.0,61.6227,61.642,61.5262,61.5745,85940.0
2024-03-28 14:15:00,63.82,63.92,63.81,63.92,89145.0,61.5745,61.671,61.5648,61.671,89145.0
2024-03-28 14:20:00,63.91,64.03,63.9,64.0,96107.0,61.6613,61.7771,61.6517,61.7481,96107.0
2024-03-28 14:25:00,64.0,64.08,63.95,64.06,139273.0,61.7481,61.8253,61.6999,61.806,139273.0
2024-03-28 14:30:00,64.06,64.1,64.02,64.09,137689.0,61.806,61.8446,61.7674,61.835,137689.0
2024-03-28 14:35:00,64.09,64.11,63.99,64.06,139140.0,61.835,61.8543,61.7385,61.806,139140.0
2024-03-28 14:40:00,64.06,64.07,63.88,63.91,69042.0,61.806,61.8157,61.6324,61.6613,69042.0
2024-03-28 14:45:00,63.91,63.92,63.83,63.87,97117.0,61.6613,61.671,61.5841,61.6227,97117.0
2024-03-28 14:50:00,63.88,63.88,63.79,63.82,100810.0,61.6324,61.6324,61.5455,61.5745,100810.0
2024-03-28 14:55:00,63.82,63.9,63.79,63.86,72755.0,61.5745,61.6517,61.5455,61.6131,72755.0
2024-03-28 15:00:00,63.86,64.0,63.85,63.95,105266.0,61.6131,61.7481,61.6034,61.6999,105266.0
2024-03-28 15:05:00,63.95,64.0,63.93,64.0,99464.0,61.6999,61.7481,61.6806,61.7481,99464.0
2024-03-28 15:10:00,64.0,64.02,63.95,63.97,71937.0,61.7481,61.7674,61.6999,61.7192,71937.0
2024-03-28 15:15:00,63.97,63.98,63.92,63.96,93399.0,61.7192,61.7289,61.671,61.7096,93399.0
2024-03-28 15:20:00,63.96,63.96,63.89,63.93,101955.0,61.7096,61.7096,61.642,61.6806,101955.0
2024-03-28 15:25:00,63.94,64.0,63.92,63.95,95032.0,61.6903,61.7481,61.671,61.6999,95032.0
2024-03-28 15:30:00,63.95,64.05,63.87,63.88,125618.0,61.6999,61.7964,61.6227,61.6324,125618.0
2024-03-28 15:35:00,63.88,63.9,63.82,63.84,90853.0,61.6324,61.6517,61.5745,61.5938,90853.0
2024-03-28 15:40:00,63.83,63.94,63.83,63.93,133392.0,61.5841,61.6903,61.5841,61.6806,133392.0
2024-03-28 15:45:00,63.93,63.93,63.82,63.87,125224.0,61.6806,61.6806,61.5745,61.6227,125224.0
2024-03-28 15:50:00,63.87,63.89,63.77,63.85,261675.0,61.6227,61.642,61.5262,61.6034,261675.0
2024-03-28 15:55:00,63.85,64.06,63.84,63.88,939022.0,61.6034,61.806,61.5938,61.6324,939022.0
2024-04-01 09:30:00,63.91,64.05,63.3,63.44,362185.0,61.6613,61.7964,61.0728,61.2079,362185.0
2024-04-01 09:35:00,63.47,63.47,63.18,63.23,144538.0,61.2368,61.2368,60.957,61.0052,144538.0
2024-04-01 09:40:00,63.24,63.6,63.2,63.55,307346.0,61.0149,61.3622,60.9763,61.314,307346.0
2024-04-01 09:45:00,63.55,63.64,63.31,63.35,136875.0,61.314,61.4008,61.0824,61.121,136875.0
2024-04-01 09:50:00,63.34,63.58,63.33,63.45,113855.0,61.1114,61.3429,61.1017,61.2175,113855.0
2024-04-01 09:55:00,63.46,63.51,63.37,63.37,120622.0,61.2271,61.2754,61.1403,61.1403,120622.0
2024-04-01 10:00:00,63.38,63.41,63.19,63.22,169224.0,61.15,61.1789,60.9666,60.9956,169224.0
2024-04-01 10:05:00,63.22,63.3,63.07,63.09,139680.0,60.9956,61.0728,60.8509,60.8702,139680.0
2024-04-01 10:10:00,63.09,63.3,63.05,63.11,183568.0,60.8702,61.0728,60.8316,60.8895,183568.0
2024-04-01 10:15:00,63.1,63.19,63.06,63.15,96763.0,60.8798,60.9666,60.8412,60.9281,96763.0
2024-04-01 10:20:00,63.15,63.28,63.12,63.16,112817.0,60.9281,61.0535,60.8991,60.9377,112817.0
2024-04-01 10:25:00,63.16,63.19,62.98,63.01,108636.0,60.9377,60.9666,60.764,60.793,108636.0
2024-04-01 10:30:00,63.01,63.19,62.97,63.11,117573.0,60.793,60.9666,60.7544,60.8895,117573.0
2024-04-01 10:35:00,63.11,63.12,62.98,63.0,83186.0,60.8895,60.8991,60.764,60.7833,83186.0
2024-04-01 10:40:00,63.0,63.01,62.91,62.98,90614.0,60.7833,60.793,60.6965,60.764,90614.0
2024-04-01 10:45:00,62.98,63.01,62.87,63.01,149703.0,60.764,60.793,60.6579,60.793,149703.0
2024-04-01 10:50:00,63.01,63.06,62.98,63.0,110588.0,60.793,60.8412,60.764,60.7833,110588.0
2024-04-01 10:55:00,63.01,63.07,62.98,63.03,101675.0,60.793,60.8509,60.764,60.8123,101675.0
2024-04-01 11:00:00,63.03,63.08,62.84,62.86,91541.0,60.8123,60.8605,60.629,60.6483,91541.0
2024-04-01 11:05:00,62.86,62.97,62.81,62.83,111392.0,60.6483,60.7544,60.6,60.6193,111392.0
2024-04-01 11:10:00,62.83,62.94,62.81,62.89,86506.0,60.6193,60.7254,60.6,60.6772,86506.0
2024-04-01 11:15:00,62.88,62.95,62.86,62.9,88833.0,60.6676,60.7351,60.6483,60.6869,88833.0
2024-04-01 11:20:00,62.9,62.96,62.84,62.85,111861.0,60.6869,60.7447,60.629,60.6386,111861.0
2024-04-01 11:25:00,62.86,63.0,62.76,62.98,125090.0,60.6483,60.7833,60.5518,60.764,125090.0
2024-04-01 11:30:00,62.98,63.07,62.97,63.03,129510.0,60.764,60.8509,60.7544,60.8123,129510.0
2024-04-01 11:35:00,63.04,63.12,62.98,63.07,110632.0,60.8219,60.8991,60.764,60.8509,110632.0
2024-04-01 11:40:00,63.06,63.12,63.04,63.08,111790.0,60.8412,60.8991,60.8219,60.8605,111790.0
2024-04-01 11:45:00,63.08,63.12,62.95,62.97,116858.0,60.8605,60.8991,60.7351,60.7544,116858.0
2024-04-01 11:50:00,62.96,63.06,62.95,63.0,91489.0,60.7447,60.8412,60.7351,60.7833,91489.0
2024-04-01 11:55:00,63.0,63.02,62.92,62.94,121294.0,60.7833,60.8026,60.7061,60.7254,121294.0
2024-04-01 12:00:00,62.94,63.04,62.88,63.03,142070.0,60.7254,60.8219,60.6676,60.8123,142070.0
2024-04-01 12:05:00,63.04,63.09,62.97,63.0,135599.0,60.8219,60.8702,60.7544,60.7833,135599.0
2024-04-01 12:10:00,63.0,63.06,62.97,63.02,102935.0,60.7833,60.8412,60.7544,60.8026,102935.0
2024-04-01 12:15:00,63.02,63.05,62.97,63.04,67384.0,60.8026,60.8316,60.7544,60.8219,67384.0
2024-04-01 12:20:00,63.04,63.15,63.03,63.14,86126.0,60.8219,60.9281,60.8123,60.9184,86126.0
2024-04-01 12:25:00,63.14,63.2,63.12,63.2,100031.0,60.9184,60.9763,60.8991,60.9763,100031.0
2024-04-01 12:30:00,63.2,63.2,63.12,63.13,71620.0,60.9763,60.9763,60.8991,60.9088,71620.0
2024-04-01 12:35:00,63.13,63.21,63.1,63.2,100023.0,60.9088,60.9859,60.8798,60.9763,100023.0
2024-04-01 12:40:00,63.21,63.22,63.11,63.17,267588.0,60.9859,60.9956,60.8895,60.9474,267588.0
2024-04-01 12:45:00,63.16,63.18,63.06,63.13,287443.0,60.9377,60.957,60.8412,60.9088,287443.0
2024-04-01 12:50:00,63.13,63.22,63.12,63.19,83289.0,60.9088,60.9956,60.8991,60.9666,83289.0
2024-04-01 12:55:00,63.2,63.25,63.16,63.2,111674.0,60.9763,61.0245,60.9377,60.9763,111674.0
2024-04-01 13:00:00,63.2,63.28,63.16,63.27,79954.0,60.9763,61.0535,60.9377,61.0438,79954.0
2024-04-01 13:05:00,63.27,63.28,63.18,63.27,155105.0,61.0438,61.0535,60.957,61.0438,155105.0
2024-04-01 13:10:00,63.27,63.33,63.25,63.33,69905.0,61.0438,61.1017,61.0245,61.1017,69905.0
2024-04-01 13:15:00,63.32,63.33,63.25,63.3,78224.0,61.0921,61.1017,61.0245,61.0728,78224.0
2024-04-01 13:20:00,63.3,63.34,63.25,63.32,55003.0,61.0728,61.1114,61.0245,61.0921,55003.0
2024-04-01 13:25:00,63.32,63.32,63.19,63.2,69942.0,61.0921,61.0921,60.9666,60.9763,69942.0
2024-04-01 13:30:00,63.2,63.2,63.14,63.19,56316.0,60.9763,60.9763,60.9184,60.9666,56316.0
2024-04-01 13:35:00,63.19,63.21,63.16,63.19,59645.0,60.9666,60.9859,60.9377,60.9666,59645.0
2024-04-01 13:40:00,63.19,63.35,63.18,63.35,84367.0,60.9666,61.121,60.957,61.121,84367.0
2024-04-01 13:45:00,63.35,63.36,63.22,63.25,66500.0,61.121,61.1307,60.9956,61.0245,66500.0
2024-04-01 13:50:00,63.25,63.28,63.21,63.27,56613.0,61.0245,61.0535,60.9859,61.0438,56613.0
2024-04-01 13:55:00,63.27,63.3,63.23,63.24,56037.0,61.0438,61.0728,61.0052,61.0149,56037.0
2024-04-01 14:00:00,63.24,63.25,63.18,63.18,53656.0,61.0149,61.0245,60.957,60.957,53656.0
2024-04-01 14:05:00,63.19,63.19,63.14,63.15,62883.0,60.9666,60.9666,60.9184,60.9281,62883.0
2024-04-01 14:10:00,63.15,63.18,63.11,63.13,60720.0,60.9281,60.957,60.8895,60.9088,60720.0
2024-04-01 14:15:00,63.14,63.24,63.12,63.24,64636.0,60.9184,61.0149,60.8991,61.0149,64636.0
2024-04-01 14:20:00,63.24,63.3,63.23,63.25,44105.0,61.0149,61.0728,61.0052,61.0245,44105.0
2024-04-01 14:25:00,63.25,63.33,63.24,63.3,58050.0,61.0245,61.1017,61.0149,61.0728,58050.0
2024-04-01 14:30:00,63.3,63.32,63.27,63.28,67501.0,61.0728,61.0921,61.0438,61.0535,67501.0
2024-04-01 14:35:00,63.28,63.4,63.27,63.39,65107.0,61.0535,61.1693,61.0438,61.1596,65107.0
2024-04-01 14:40:00,63.39,63.42,63.31,63.33,78178.0,61.1596,61.1886,61.0824,61.1017,78178.0
2024-04-01 14:45:00,63.33,63.34,63.24,63.27,76749.0,61.1017,61.1114,61.0149,61.0438,76749.0
2024-04-01 14:50:00,63.27,63.34,63.25,63.32,68131.0,61.0438,61.1114,61.0245,61.0921,68131.0
2024-04-01 14:55:00,63.32,63.38,63.31,63.35,72538.0,61.0921,61.15,61.0824,61.121,72538.0
2024-04-01 15:00:00,63.35,63.41,63.31,63.38,107160.0,61.121,61.1789,61.0824,61.15,107160.0
2024-04-01 15:05:00,63.38,63.52,63.37,63.5,75098.0,61.15,61.285,61.1403,61.2657,75098.0
2024-04-01 15:10:00,63.5,63.5,63.42,63.43,79574.0,61.2657,61.2657,61.1886,61.1982,79574.0
2024-04-01 15:15:00,63.43,63.49,63.36,63.38,91438.0,61.1982,61.2561,61.1307,61.15,91438.0
2024-04-01 15:20:00,63.38,63.45,63.37,63.45,77710.0,61.15,61.2175,61.1403,61.2175,77710.0
2024-04-01 15:25:00,63.45,63.52,63.44,63.5,101155.0,61.2175,61.285,61.2079,61.2657,101155.0
2024-04-01 15:30:00,63.5,63.52,63.43,63.44,111295.0,61.2657,61.285,61.1982,61.2079,111295.0
2024-04-01 15:35:00,63.43,63.44,63.3,63.32,149241.0,61.1982,61.2079,61.0728,61.0921,149241.0
2024-04-01 15:40:00,63.32,63.5,63.3,63.44,149741.0,61.0921,61.2657,61.0728,61.2079,149741.0
2024-04-01 15:45:00,63.45,63.48,63.41,63.45,216387.0,61.2175,61.2464,61.1789,61.2175,216387.0
2024-04-01 15:50:00,63.44,63.51,63.38,63.48,339576.0,61.2079,61.2754,61.15,61.2464,339576.0
2024-04-01 15:55:00,63.48,63.49,63.36,63.38,555938.0,61.2464,61.2561,61.1307,61.15,555938.0
2024-04-02 09:30:00,63.27,63.34,62.9,63.0,300101.0,61.0438,61.1114,60.6869,60.7833,300101.0
2024-04-02 09:35:00,62.99,63.22,62.87,63.1,161015.0,60.7737,60.9956,60.6579,60.8798,161015.0
2024-04-02 09:40:00,63.1,63.23,63.07,63.15,133491.0,60.8798,61.0052,60.8509,60.9281,133491.0
2024-04-02 09:45:00,63.14,63.22,62.93,63.0,123804.0,60.9184,60.9956,60.7158,60.7833,123804.0
2024-04-02 09:50:00,63.0,63.0,62.76,62.93,76991.0,60.7833,60.7833,60.5518,60.7158,76991.0
2024-04-02 09:55:00,62.95,62.95,62.76,62.85,122611.0,60.7351,60.7351,60.5518,60.6386,122611.0
2024-04-02 10:00:00,62.86,62.86,62.7,62.81,117847.0,60.6483,60.6483,60.4939,60.6,117847.0
2024-04-02 10:05:00,62.82,62.99,62.81,62.93,73064.0,60.6097,60.7737,60.6,60.7158,73064.0
2024-04-02 10:10:00,62.93,63.01,62.87,62.88,117079.0,60.7158,60.793,60.6579,60.6676,117079.0
2024-04-02 10:15:00,62.89,63.07,62.88,63.07,97130.0,60.6772,60.8509,60.6676,60.8509,97130.0
2024-04-02 10:20:00,63.07,63.07,62.97,63.01,98710.0,60.8509,60.8509,60.7544,60.793,98710.0
2024-04-02 10:25:00,63.01,63.07,62.99,63.0,103473.0,60.793,60.8509,60.7737,60.7833,103473.0
2024-04-02 10:30:00,63.0,63.02,62.91,62.96,60892.0,60.7833,60.8026,60.6965,60.7447,60892.0
2024-04-02 10:35:00,62.95,63.0,62.9,63.0,96260.0,60.7351,60.7833,60.6869,60.7833,96260.0
2024-04-02 10:40:00,63.0,63.01,62.95,63.01,145610.0,60.7833,60.793,60.7351,60.793,145610.0
2024-04-02 10:45:00,63.01,63.04,62.95,62.98,115954.0,60.793,60.8219,60.7351,60.764,115954.0
2024-04-02 10:50:00,62.98,63.16,62.98,63.16,143263.0,60.764,60.9377,60.764,60.9377,143263.0
2024-04-02 10:55:00,63.15,63.17,63.04,63.1,77129.0,60.9281,60.9474,60.8219,60.8798,77129.0
2024-04-02 11:00:00,63.1,63.13,63.04,63.06,70840.0,60.8798,60.9088,60.8219,60.8412,70840.0
2024-04-02 11:05:00,63.07,63.08,62.85,62.85,59344.0,60.8509,60.8605,60.6386,60.6386,59344.0
2024-04-02 11:10:00,62.85,62.86,62.57,62.61,191542.0,60.6386,60.6483,60.3685,60.4071,191542.0
2024-04-02 11:15:00,62.61,62.77,62.61,62.69,65240.0,60.4071,60.5614,60.4071,60.4842,65240.0
2024-04-02 11:20:00,62.69,62.73,62.56,62.57,84415.0,60.4842,60.5228,60.3588,60.3685,84415.0
2024-04-02 11:25:00,62.57,62.59,62.49,62.5,65974.0,60.3685,60.3878,60.2913,60.3009,65974.0
2024-04-02 11:30:00,62.49,62.54,62.46,62.47,81017.0,60.2913,60.3395,60.2623,60.272,81017.0
2024-04-02 11:35:00,62.48,62.54,62.35,62.41,153644.0,60.2816,60.3395,60.1562,60.2141,153644.0
2024-04-02 11:40:00,62.42,62.56,62.42,62.55,77026.0,60.2237,60.3588,60.2237,60.3492,77026.0
2024-04-02 11:45:00,62.55,62.59,62.51,62.52,43878.0,60.3492,60.3878,60.3106,60.3202,43878.0
2024-04-02 11:50:00,62.52,62.6,62.51,62.59,60423.0,60.3202,60.3974,60.3106,60.3878,60423.0
2024-04-02 11:55:00,62.59,62.63,62.57,62.59,48910.0,60.3878,60.4264,60.3685,60.3878,48910.0
2024-04-02 12:00:00,62.59,62.6,62.52,62.57,56006.0,60.3878,60.3974,60.3202,60.3685,56006.0
2024-04-02 12:05:00,62.57,62.7,62.56,62.66,45941.0,60.3685,60.4939,60.3588,60.4553,45941.0
2024-04-02 12:10:00,62.67,62.67,62.58,62.63,44530.0,60.4649,60.4649,60.3781,60.4264,44530.0
2024-04-02 12:15:00,62.61,62.7,62.61,62.67,48666.0,60.4071,60.4939,60.4071,60.4649,48666.0
2024-04-02 12:20:00,62.67,62.7,62.64,62.68,21312.0,60.4649,60.4939,60.436,60.4746,21312.0
2024-04-02 12:25:00,62.68,62.79,62.68,62.75,32603.0,60.4746,60.5807,60.4746,60.5421,32603.0
2024-04-02 12:30:00,62.74,62.78,62.67,62.71,30483.0,60.5325,60.5711,60.4649,60.5035,30483.0
2024-04-02 12:35:00,62.71,62.76,62.66,62.7,51377.0,60.5035,60.5518,60.4553,60.4939,51377.0
2024-04-02 12:40:00,62.7,62.74,62.68,62.7,40750.0,60.4939,60.5325,60.4746,60.4939,40750.0
2024-04-02 12:45:00,62.69,62.81,62.68,62.81,27750.0,60.4842,60.6,60.4746,60.6,27750.0
2024-04-02 12:50:00,62.8,62.82,62.7,62.74,34578.0,60.5904,60.6097,60.4939,60.5325,34578.0
2024-04-02 12:55:00,62.74,62.78,62.68,62.69,32419.0,60.5325,60.5711,60.4746,60.4842,32419.0
2024-04-02 13:00:00,62.7,62.71,62.62,62.63,23114.0,60.4939,60.5035,60.4167,60.4264,23114.0
2024-04-02 13:05:00,62.64,62.66,62.58,62.63,45232.0,60.436,60.4553,60.3781,60.4264,45232.0
2024-04-02 13:10:00,62.63,62.64,62.57,62.59,31998.0,60.4264,60.436,60.3685,60.3878,31998.0
2024-04-02 13:15:00,62.59,62.63,62.56,62.59,43221.0,60.3878,60.4264,60.3588,60.3878,43221.0
2024-04-02 13:20:00,62.59,62.63,62.56,62.58,34074.0,60.3878,60.4264,60.3588,60.3781,34074.0
2024-04-02 13:25:00,62.58,62.65,62.57,62.63,30301.0,60.3781,60.4456,60.3685,60.4264,30301.0
2024-04-02 13:30:00,62.63,62.63,62.53,62.58,23407.0,60.4264,60.4264,60.3299,60.3781,23407.0
2024-04-02 13:35:00,62.57,62.61,62.55,62.57,42512.0,60.3685,60.4071,60.3492,60.3685,42512.0
2024-04-02 13:40:00,62.57,62.63,62.53,62.63,35071.0,60.3685,60.4264,60.3299,60.4264,35071.0
2024-04-02 13:45:00,62.62,62.68,62.61,62.64,33341.0,60.4167,60.4746,60.4071,60.436,33341.0
2024-04-02 13:50:00,62.65,62.66,62.58,62.61,28081.0,60.4456,60.4553,60.3781,60.4071,28081.0
2024-04-02 13:55:00,62.61,62.68,62.6,62.62,65609.0,60.4071,60.4746,60.3974,60.4167,65609.0
2024-04-02 14:00:00,62.63,62.66,62.62,62.64,32408.0,60.4264,60.4553,60.4167,60.436,32408.0
2024-04-02 14:05:00,62.64,62.66,62.6,62.65,49496.0,60.436,60.4553,60.3974,60.4456,49496.0
2024-04-02 14:10:00,62.65,62.71,62.62,62.62,47697.0,60.4456,60.5035,60.4167,60.4167,47697.0
2024-04-02 14:15:00,62.63,62.64,62.58,62.61,30778.0,60.4264,60.436,60.3781,60.4071,30778.0
2024-04-02 14:20:00,62.61,62.63,62.53,62.55,42071.0,60.4071,60.4264,60.3299,60.3492,42071.0
2024-04-02 14:25:00,62.56,62.61,62.55,62.6,51706.0,60.3588,60.4071,60.3492,60.3974,51706.0
2024-04-02 14:30:00,62.61,62.67,62.6,62.66,56944.0,60.4071,60.4649,60.3974,60.4553,56944.0
2024-04-02 14:35:00,62.64,62.66,62.59,62.63,37529.0,60.436,60.4553,60.3878,60.4264,37529.0
2024-04-02 14:40:00,62.62,62.63,62.57,62.58,46192.0,60.4167,60.4264,60.3685,60.3781,46192.0
2024-04-02 14:45:00,62.57,62.58,62.51,62.52,51708.0,60.3685,60.3781,60.3106,60.3202,51708.0
2024-04-02 14:50:00,62.52,62.57,62.49,62.51,50720.0,60.3202,60.3685,60.2913,60.3106,50720.0
2024-04-02 14:55:00,62.52,62.54,62.47,62.51,51838.0,60.3202,60.3395,60.272,60.3106,51838.0
2024-04-02 15:00:00,62.5,62.6,62.49,62.56,55395.0,60.3009,60.3974,60.2913,60.3588,55395.0
2024-04-02 15:05:00,62.56,62.63,62.55,62.57,52457.0,60.3588,60.4264,60.3492,60.3685,52457.0
2024-04-02 15:10:00,62.57,62.58,62.51,62.54,35508.0,60.3685,60.3781,60.3106,60.3395,35508.0
2024-04-02 15:15:00,62.54,62.69,62.53,62.69,50213.0,60.3395,60.4842,60.3299,60.4842,50213.0
2024-04-02 15:20:00,62.69,62.73,62.66,62.71,78204.0,60.4842,60.5228,60.4553,60.5035,78204.0
2024-04-02 15:25:00,62.72,62.79,62.69,62.78,81873.0,60.5132,60.5807,60.4842,60.5711,81873.0
2024-04-02 15:30:00,62.78,62.82,62.71,62.79,76390.0,60.5711,60.6097,60.5035,60.5807,76390.0
2024-04-02 15:35:00,62.79,62.86,62.76,62.82,113447.0,60.5807,60.6483,60.5518,60.6097,113447.0
2024-04-02 15:40:00,62.82,62.83,62.76,62.8,72413.0,60.6097,60.6193,60.5518,60.5904,72413.0
2024-04-02 15:45:00,62.79,62.81,62.73,62.81,122515.0,60.5807,60.6,60.5228,60.6,122515.0
2024-04-02 15:50:00,62.81,62.89,62.74,62.88,214182.0,60.6,60.6772,60.5325,60.6676,214182.0
2024-04-02 15:55:00,62.87,62.92,62.78,62.89,686392.0,60.6579,60.7061,60.5711,60.6772,686392.0
2024-04-03 09:30:00,62.69,62.7,62.32,62.34,192497.0,60.4842,60.4939,60.1273,60.1466,192497.0
2024-04-03 09:35:00,62.31,62.38,62.08,62.11,226730.0,60.1176,60.1851,59.8957,59.9246,226730.0
2024-04-03 09:40:00,62.11,62.2,62.02,62.06,140696.0,59.9246,60.0115,59.8378,59.8764,140696.0
2024-04-03 09:45:00,62.04,62.15,61.85,61.91,143136.0,59.8571,59.9632,59.6738,59.7317,143136.0
2024-04-03 09:50:00,61.93,62.08,61.9,62.05,177239.0,59.751,59.8957,59.722,59.8668,177239.0
2024-04-03 09:55:00,62.05,62.13,61.96,62.0,56844.0,59.8668,59.9439,59.7799,59.8185,56844.0
2024-04-03 10:00:00,62.01,62.59,61.99,62.52,162476.0,59.8282,60.3878,59.8089,60.3202,162476.0
2024-04-03 10:05:00,62.52,62.72,62.5,62.72,166744.0,60.3202,60.5132,60.3009,60.5132,166744.0
2024-04-03 10:10:00,62.72,62.88,62.69,62.87,45080.0,60.5132,60.6676,60.4842,60.6579,45080.0
2024-04-03 10:15:00,62.86,62.87,62.75,62.82,64457.0,60.6483,60.6579,60.5421,60.6097,64457.0
2024-04-03 10:20:00,62.82,62.99,62.81,62.89,129106.0,60.6097,60.7737,60.6,60.6772,129106.0
2024-04-03 10:25:00,62.89,62.97,62.71,62.72,74775.0,60.6772,60.7544,60.5035,60.5132,74775.0
2024-04-03 10:30:00,62.71,62.78,62.65,62.76,76423.0,60.5035,60.5711,60.4456,60.5518,76423.0
2024-04-03 10:35:00,62.75,62.79,62.65,62.69,40561.0,60.5421,60.5807,60.4456,60.4842,40561.0
2024-04-03 10:40:00,62.69,62.75,62.65,62.75,54850.0,60.4842,60.5421,60.4456,60.5421,54850.0
2024-04-03 10:45:00,62.74,62.87,62.74,62.85,102199.0,60.5325,60.6579,60.5325,60.6386,102199.0
2024-04-03 10:50:00,62.85,62.85,62.67,62.73,58415.0,60.6386,60.6386,60.4649,60.5228,58415.0
2024-04-03 10:55:00,62.72,62.82,62.7,62.8,64655.0,60.5132,60.6097,60.4939,60.5904,64655.0
2024-04-03 11:00:00,62.79,62.8,62.68,62.75,36768.0,60.5807,60.5904,60.4746,60.5421,36768.0
2024-04-03 11:05:00,62.74,62.74,62.66,62.69,35817.0,60.5325,60.5325,60.4553,60.4842,35817.0
2024-04-03 11:10:00,62.69,62.74,62.63,62.65,33913.0,60.4842,60.5325,60.4264,60.4456,33913.0
2024-04-03 11:15:00,62.65,62.65,62.54,62.59,59936.0,60.4456,60.4456,60.3395,60.3878,59936.0
2024-04-03 11:20:00,62.59,62.6,62.5,62.54,44017.0,60.3878,60.3974,60.3009,60.3395,44017.0
2024-04-03 11:25:00,62.54,62.59,62.5,62.58,34739.0,60.3395,60.3878,60.3009,60.3781,34739.0
2024-04-03 11:30:00,62.58,62.6,62.51,62.6,46978.0,60.3781,60.3974,60.3106,60.3974,46978.0
2024-04-03 11:35:00,62.6,62.62,62.53,62.56,55569.0,60.3974,60.4167,60.3299,60.3588,55569.0
2024-04-03 11:40:00,62.55,62.57,62.48,62.5,45868.0,60.3492,60.3685,60.2816,60.3009,45868.0
2024-04-03 11:45:00,62.51,62.57,62.45,62.48,39255.0,60.3106,60.3685,60.2527,60.2816,39255.0
2024-04-03 11:50:00,62.48,62.6,62.48,62.59,51518.0,60.2816,60.3974,60.2816,60.3878,51518.0
2024-04-03 11:55:00,62.58,62.6,62.53,62.54,42777.0,60.3781,60.3974,60.3299,60.3395,42777.0
2024-04-03 12:00:00,62.54,62.6,62.51,62.58,54052.0,60.3395,60.3974,60.3106,60.3781,54052.0
2024-04-03 12:05:00,62.58,62.65,62.57,62.6,55706.0,60.3781,60.4456,60.3685,60.3974,55706.0
2024-04-03 12:10:00,62.59,62.67,62.56,62.58,107051.0,60.3878,60.4649,60.3588,60.3781,107051.0
2024-04-03 12:15:00,62.59,62.61,62.53,62.58,54548.0,60.3878,60.4071,60.3299,60.3781,54548.0
2024-04-03 12:20:00,62.59,62.66,62.52,62.63,48756.0,60.3878,60.4553,60.3202,60.4264,48756.0
2024-04-03 12:25:00,62.62,62.63,62.57,62.63,61704.0,60.4167,60.4264,60.3685,60.4264,61704.0
2024-04-03 12:30:00,62.63,62.65,62.58,62.63,80260.0,60.4264,60.4456,60.3781,60.4264,80260.0
2024-04-03 12:35:00,62.62,62.65,62.5,62.51,40055.0,60.4167,60.4456,60.3009,60.3106,40055.0
2024-04-03 12:40:00,62.51,62.58,62.49,62.55,48121.0,60.3106,60.3781,60.2913,60.3492,48121.0
2024-04-03 12:45:00,62.55,62.59,62.51,62.54,117693.0,60.3492,60.3878,60.3106,60.3395,117693.0
2024-04-03 12:50:00,62.54,62.6,62.53,62.58,38370.0,60.3395,60.3974,60.3299,60.3781,38370.0
2024-04-03 12:55:00,62.58,62.62,62.57,62.58,28952.0,60.3781,60.4167,60.3685,60.3781,28952.0
2024-04-03 13:00:00,62.58,62.64,62.52,62.52,74705.0,60.3781,60.436,60.3202,60.3202,74705.0
2024-04-03 13:05:00,62.52,62.64,62.51,62.6,74804.0,60.3202,60.436,60.3106,60.3974,74804.0
2024-04-03 13:10:00,62.6,62.63,62.56,62.58,52554.0,60.3974,60.4264,60.3588,60.3781,52554.0
2024-04-03 13:15:00,62.58,62.61,62.54,62.59,55547.0,60.3781,60.4071,60.3395,60.3878,55547.0
2024-04-03 13:20:00,62.6,62.73,62.59,62.71,49103.0,60.3974,60.5228,60.3878,60.5035,49103.0
2024-04-03 13:25:00,62.72,62.73,62.62,62.68,78990.0,60.5132,60.5228,60.4167,60.4746,78990.0
2024-04-03 13:30:00,62.68,62.76,62.65,62.73,27361.0,60.4746,60.5518,60.4456,60.5228,27361.0
2024-04-03 13:35:00,62.72,62.76,62.69,62.7,29386.0,60.5132,60.5518,60.4842,60.4939,29386.0
2024-04-03 13:40:00,62.7,62.73,62.69,62.7,21747.0,60.4939,60.5228,60.4842,60.4939,21747.0
2024-04-03 13:45:00,62.7,62.71,62.63,62.65,90357.0,60.4939,60.5035,60.4264,60.4456,90357.0
2024-04-03 13:50:00,62.65,62.73,62.65,62.7,39549.0,60.4456,60.5228,60.4456,60.4939,39549.0
2024-04-03 13:55:00,62.69,62.73,62.51,62.57,99783.0,60.4842,60.5228,60.3106,60.3685,99783.0
2024-04-03 14:00:00,62.57,62.65,62.53,62.6,49925.0,60.3685,60.4456,60.3299,60.3974,49925.0
2024-04-03 14:05:00,62.6,62.6,62.54,62.55,29281.0,60.3974,60.3974,60.3395,60.3492,29281.0
2024-04-03 14:10:00,62.56,62.62,62.54,62.58,37177.0,60.3588,60.4167,60.3395,60.3781,37177.0
2024-04-03 14:15:00,62.59,62.7,62.57,62.68,42955.0,60.3878,60.4939,60.3685,60.4746,42955.0
2024-04-03 14:20:00,62.68,62.7,62.65,62.7,31395.0,60.4746,60.4939,60.4456,60.4939,31395.0
2024-04-03 14:25:00,62.7,62.72,62.64,62.65,36335.0,60.4939,60.5132,60.436,60.4456,36335.0
2024-04-03 14:30:00,62.64,62.65,62.6,62.6,45841.0,60.436,60.4456,60.3974,60.3974,45841.0
2024-04-03 14:35:00,62.61,62.66,62.6,62.65,46478.0,60.4071,60.4553,60.3974,60.4456,46478.0
2024-04-03 14:40:00,62.66,62.7,62.64,62.69,40865.0,60.4553,60.4939,60.436,60.4842,40865.0
2024-04-03 14:45:00,62.69,62.73,62.66,62.73,40213.0,60.4842,60.5228,60.4553,60.5228,40213.0
2024-04-03 14:50:00,62.73,62.75,62.67,62.72,42473.0,60.5228,60.5421,60.4649,60.5132,42473.0
2024-04-03 14:55:00,62.72,62.76,62.72,62.74,45819.0,60.5132,60.5518,60.5132,60.5325,45819.0
2024-04-03 15:00:00,62.74,62.75,62.7,62.74,57656.0,60.5325,60.5421,60.4939,60.5325,57656.0
2024-04-03 15:05:00,62.74,62.82,62.74,62.8,78349.0,60.5325,60.6097,60.5325,60.5904,78349.0
2024-04-03 15:10:00,62.8,62.86,62.74,62.77,101364.0,60.5904,60.6483,60.5325,60.5614,101364.0
2024-04-03 15:15:00,62.77,62.78,62.56,62.59,99545.0,60.5614,60.5711,60.3588,60.3878,99545.0
2024-04-03 15:20:00,62.59,62.66,62.57,62.63,51465.0,60.3878,60.4553,60.3685,60.4264,51465.0
2024-04-03 15:25:00,62.62,62.74,62.62,62.73,42279.0,60.4167,60.5325,60.4167,60.5228,42279.0
2024-04-03 15:30:00,62.74,62.78,62.7,62.72,44750.0,60.5325,60.5711,60.4939,60.5132,44750.0
2024-04-03 15:35:00,62.71,62.81,62.7,62.8,72531.0,60.5035,60.6,60.4939,60.5904,72531.0
2024-04-03 15:40:00,62.8,62.82,62.73,62.77,77078.0,60.5904,60.6097,60.5228,60.5614,77078.0
2024-04-03 15:45:00,62.77,62.87,62.75,62.86,113183.0,60.5614,60.6579,60.5421,60.6483,113183.0
2024-04-03 15:50:00,62.86,62.87,62.7,62.73,238734.0,60.6483,60.6579,60.4939,60.5228,238734.0
2024-04-03 15:55:00,62.73,62.73,62.55,62.55,790203.0,60.5228,60.5228,60.3492,60.3492,790203.0
2024-04-04 09:30:00,63.29,63.41,62.97,63.13,269537.0,61.0631,61.1789,60.7544,60.9088,269537.0
2024-04-04 09:35:00,63.11,63.27,63.11,63.25,88083.0,60.8895,61.0438,60.8895,61.0245,88083.0
2024-04-04 09:40:00,63.24,63.64,63.24,63.6,142378.0,61.0149,61.4008,61.0149,61.3622,142378.0
2024-04-04 09:45:00,63.61,63.85,63.51,63.8,141193.0,61.3719,61.6034,61.2754,61.5552,141193.0
2024-04-04 09:50:00,63.8,63.84,63.49,63.52,120662.0,61.5552,61.5938,61.2561,61.285,120662.0
2024-04-04 09:55:00,63.51,63.57,63.43,63.52,64570.0,61.2754,61.3333,61.1982,61.285,64570.0
2024-04-04 10:00:00,63.52,63.64,63.48,63.57,47667.0,61.285,61.4008,61.2464,61.3333,47667.0
2024-04-04 10:05:00,63.56,63.6,63.45,63.58,45892.0,61.3236,61.3622,61.2175,61.3429,45892.0
2024-04-04 10:10:00,63.58,63.7,63.56,63.66,64929.0,61.3429,61.4587,61.3236,61.4201,64929.0
2024-04-04 10:15:00,63.66,63.66,63.58,63.6,57825.0,61.4201,61.4201,61.3429,61.3622,57825.0
2024-04-04 10:20:00,63.61,63.64,63.5,63.52,44769.0,61.3719,61.4008,61.2657,61.285,44769.0
2024-04-04 10:25:00,63.53,63.59,63.49,63.54,46549.0,61.2947,61.3526,61.2561,61.3043,46549.0
2024-04-04 10:30:00,63.55,63.59,63.48,63.5,65304.0,61.314,61.3526,61.2464,61.2657,65304.0
2024-04-04 10:35:00,63.48,63.56,63.42,63.54,63362.0,61.2464,61.3236,61.1886,61.3043,63362.0
2024-04-04 10:40:00,63.55,63.71,63.52,63.71,58141.0,61.314,61.4684,61.285,61.4684,58141.0
2024-04-04 10:45:00,63.71,63.74,63.61,63.74,146363.0,61.4684,61.4973,61.3719,61.4973,146363.0
2024-04-04 10:50:00,63.74,63.78,63.65,63.76,120043.0,61.4973,61.5359,61.4105,61.5166,120043.0
2024-04-04 10:55:00,63.77,63.79,63.68,63.74,73571.0,61.5262,61.5455,61.4394,61.4973,73571.0
2024-04-04 11:00:00,63.75,63.75,63.66,63.7,42934.0,61.5069,61.5069,61.4201,61.4587,42934.0
2024-04-04 11:05:00,63.71,63.73,63.66,63.7,47928.0,61.4684,61.4876,61.4201,61.4587,47928.0
2024-04-04 11:10:00,63.7,63.76,63.69,63.76,44425.0,61.4587,61.5166,61.4491,61.5166,44425.0
2024-04-04 11:15:00,63.76,63.81,63.65,63.7,51496.0,61.5166,61.5648,61.4105,61.4587,51496.0
2024-04-04 11:20:00,63.69,63.72,63.65,63.7,38981.0,61.4491,61.478,61.4105,61.4587,38981.0
2024-04-04 11:25:00,63.7,63.74,63.64,63.69,58468.0,61.4587,61.4973,61.4008,61.4491,58468.0
2024-04-04 11:30:00,63.69,63.83,63.68,63.82,48643.0,61.4491,61.5841,61.4394,61.5745,48643.0
2024-04-04 11:35:00,63.82,63.86,63.79,63.83,48522.0,61.5745,61.6131,61.5455,61.5841,48522.0
2024-04-04 11:40:00,63.84,63.87,63.8,63.8,43329.0,61.5938,61.6227,61.5552,61.5552,43329.0
2024-04-04 11:45:00,63.8,63.84,63.75,63.82,36084.0,61.5552,61.5938,61.5069,61.5745,36084.0
2024-04-04 11:50:00,63.82,63.87,63.81,63.84,55238.0,61.5745,61.6227,61.5648,61.5938,55238.0
2024-04-04 11:55:00,63.84,63.87,63.82,63.83,49624.0,61.5938,61.6227,61.5745,61.5841,49624.0
2024-04-04 12:00:00,63.84,63.92,63.82,63.83,111196.0,61.5938,61.671,61.5745,61.5841,111196.0
2024-04-04 12:05:00,63.82,63.87,63.8,63.83,70219.0,61.5745,61.6227,61.5552,61.5841,70219.0
2024-04-04 12:10:00,63.83,63.84,63.78,63.82,50852.0,61.5841,61.5938,61.5359,61.5745,50852.0
2024-04-04 12:15:00,63.82,63.83,63.72,63.73,45871.0,61.5745,61.5841,61.478,61.4876,45871.0
2024-04-04 12:20:00,63.73,63.8,63.72,63.73,118796.0,61.4876,61.5552,61.478,61.4876,118796.0
2024-04-04 12:25:00,63.72,63.79,63.72,63.74,33234.0,61.478,61.5455,61.478,61.4973,33234.0
2024-04-04 12:30:00,63.74,63.76,63.72,63.76,44143.0,61.4973,61.5166,61.478,61.5166,44143.0
2024-04-04 12:35:00,63.76,63.77,63.74,63.76,34704.0,61.5166,61.5262,61.4973,61.5166,34704.0
2024-04-04 12:40:00,63.76,63.79,63.73,63.79,46339.0,61.5166,61.5455,61.4876,61.5455,46339.0
2024-04-04 12:45:00,63.79,63.85,63.77,63.85,24600.0,61.5455,61.6034,61.5262,61.6034,24600.0
2024-04-04 12:50:00,63.84,63.87,63.82,63.87,40771.0,61.5938,61.6227,61.5745,61.6227,40771.0
2024-04-04 12:55:00,63.86,63.87,63.78,63.79,28692.0,61.6131,61.6227,61.5359,61.5455,28692.0
2024-04-04 13:00:00,63.8,63.87,63.79,63.84,45915.0,61.5552,61.6227,61.5455,61.5938,45915.0
2024-04-04 13:05:00,63.84,63.89,63.83,63.89,36233.0,61.5938,61.642,61.5841,61.642,36233.0
2024-04-04 13:10:00,63.88,63.89,63.8,63.81,23701.0,61.6324,61.642,61.5552,61.5648,23701.0
2024-04-04 13:15:00,63.82,63.83,63.75,63.79,121512.0,61.5745,61.5841,61.5069,61.5455,121512.0
2024-04-04 13:20:00,63.78,63.83,63.77,63.78,53472.0,61.5359,61.5841,61.5262,61.5359,53472.0
2024-04-04 13:25:00,63.79,63.89,63.78,63.88,168655.0,61.5455,61.642,61.5359,61.6324,168655.0
2024-04-04 13:30:00,63.89,63.94,63.86,63.89,100374.0,61.642,61.6903,61.6131,61.642,100374.0
2024-04-04 13:35:00,63.89,63.98,63.86,63.97,90754.0,61.642,61.7289,61.6131,61.7192,90754.0
2024-04-04 13:40:00,63.97,63.97,63.88,63.91,57568.0,61.7192,61.7192,61.6324,61.6613,57568.0
2024-04-04 13:45:00,63.91,63.93,63.87,63.89,57730.0,61.6613,61.6806,61.6227,61.642,57730.0
2024-04-04 13:50:00,63.89,63.9,63.8,63.85,46548.0,61.642,61.6517,61.5552,61.6034,46548.0
2024-04-04 13:55:00,63.85,63.86,63.78,63.82,64506.0,61.6034,61.6131,61.5359,61.5745,64506.0
2024-04-04 14:00:00,63.82,63.82,63.78,63.79,60588.0,61.5745,61.5745,61.5359,61.5455,60588.0
2024-04-04 14:05:00,63.79,63.79,63.63,63.65,60580.0,61.5455,61.5455,61.3912,61.4105,60580.0
2024-04-04 14:10:00,63.64,63.69,63.57,63.64,97076.0,61.4008,61.4491,61.3333,61.4008,97076.0
2024-04-04 14:15:00,63.63,63.64,63.52,63.54,77069.0,61.3912,61.4008,61.285,61.3043,77069.0
2024-04-04 14:20:00,63.52,63.6,63.45,63.6,65781.0,61.285,61.3622,61.2175,61.3622,65781.0
2024-04-04 14:25:00,63.59,63.62,63.47,63.48,63172.0,61.3526,61.3815,61.2368,61.2464,63172.0
2024-04-04 14:30:00,63.48,63.48,63.2,63.21,90674.0,61.2464,61.2464,60.9763,60.9859,90674.0
2024-04-04 14:35:00,63.21,63.48,63.2,63.46,84297.0,60.9859,61.2464,60.9763,61.2271,84297.0
2024-04-04 14:40:00,63.46,63.46,63.35,63.35,46104.0,61.2271,61.2271,61.121,61.121,46104.0
2024-04-04 14:45:00,63.36,63.49,63.35,63.43,48449.0,61.1307,61.2561,61.121,61.1982,48449.0
2024-04-04 14:50:00,63.44,63.52,63.42,63.49,101599.0,61.2079,61.285,61.1886,61.2561,101599.0
2024-04-04 14:55:00,63.49,63.49,63.33,63.37,72392.0,61.2561,61.2561,61.1017,61.1403,72392.0
2024-04-04 15:00:00,63.37,63.45,63.27,63.4,219800.0,61.1403,61.2175,61.0438,61.1693,219800.0
2024-04-04 15:05:00,63.41,63.48,63.38,63.45,191940.0,61.1789,61.2464,61.15,61.2175,191940.0
2024-04-04 15:10:00,63.44,63.52,63.41,63.52,158964.0,61.2079,61.285,61.1789,61.285,158964.0
2024-04-04 15:15:00,63.51,63.51,63.31,63.36,109385.0,61.2754,61.2754,61.0824,61.1307,109385.0
2024-04-04 15:20:00,63.36,63.49,63.36,63.45,177692.0,61.1307,61.2561,61.1307,61.2175,177692.0
2024-04-04 15:25:00,63.45,63.48,63.33,63.4,129448.0,61.2175,61.2464,61.1017,61.1693,129448.0
2024-04-04 15:30:00,63.41,63.42,63.23,63.24,134020.0,61.1789,61.1886,61.0052,61.0149,134020.0
2024-04-04 15:35:00,63.23,63.46,63.2,63.45,147665.0,61.0052,61.2271,60.9763,61.2175,147665.0
2024-04-04 15:40:00,63.45,63.52,63.37,63.46,178636.0,61.2175,61.285,61.1403,61.2271,178636.0
2024-04-04 15:45:00,63.46,63.75,63.45,63.75,240161.0,61.2271,61.5069,61.2175,61.5069,240161.0
2024-04-04 15:50:00,63.75,63.86,63.7,63.85,362106.0,61.5069,61.6131,61.4587,61.6034,362106.0
2024-04-04 15:55:00,63.85,63.92,63.72,63.72,662111.0,61.6034,61.671,61.478,61.478,662111.0
2024-04-05 09:30:00,63.05,63.81,63.05,63.81,229637.0,60.8316,61.5648,60.8316,61.5648,229637.0
2024-04-05 09:35:00,63.86,63.87,63.26,63.32,111396.0,61.6131,61.6227,61.0342,61.0921,111396.0
2024-04-05 09:40:00,63.34,63.34,62.95,63.03,92461.0,61.1114,61.1114,60.7351,60.8123,92461.0
2024-04-05 09:45:00,63.01,63.11,62.9,63.02,97109.0,60.793,60.8895,60.6869,60.8026,97109.0
2024-04-05 09:50:00,63.02,63.31,62.97,63.25,88137.0,60.8026,61.0824,60.7544,61.0245,88137.0
2024-04-05 09:55:00,63.26,63.32,63.2,63.25,114687.0,61.0342,61.0921,60.9763,61.0245,114687.0
2024-04-05 10:00:00,63.25,63.52,63.24,63.46,118053.0,61.0245,61.285,61.0149,61.2271,118053.0
2024-04-05 10:05:00,63.47,63.58,63.26,63.27,97736.0,61.2368,61.3429,61.0342,61.0438,97736.0
2024-04-05 10:10:00,63.28,63.55,63.27,63.35,76206.0,61.0535,61.314,61.0438,61.121,76206.0
2024-04-05 10:15:00,63.36,63.61,63.31,63.55,124962.0,61.1307,61.3719,61.0824,61.314,124962.0
2024-04-05 10:20:00,63.55,63.65,63.51,63.63,104155.0,61.314,61.4105,61.2754,61.3912,104155.0
2024-04-05 10:25:00,63.6,63.67,63.52,63.56,55448.0,61.3622,61.4298,61.285,61.3236,55448.0
2024-04-05 10:30:00,63.57,63.78,63.55,63.75,156816.0,61.3333,61.5359,61.314,61.5069,156816.0
2024-04-05 10:35:00,63.75,63.91,63.68,63.81,108801.0,61.5069,61.6613,61.4394,61.5648,108801.0
2024-04-05 10:40:00,63.8,63.82,63.66,63.68,93956.0,61.5552,61.5745,61.4201,61.4394,93956.0
2024-04-05 10:45:00,63.68,63.84,63.59,63.83,103819.0,61.4394,61.5938,61.3526,61.5841,103819.0
2024-04-05 10:50:00,63.83,63.88,63.75,63.76,78816.0,61.5841,61.6324,61.5069,61.5166,78816.0
2024-04-05 10:55:00,63.78,63.99,63.78,63.91,103946.0,61.5359,61.7385,61.5359,61.6613,103946.0
2024-04-05 11:00:00,63.91,63.93,63.74,63.83,72567.0,61.6613,61.6806,61.4973,61.5841,72567.0
2024-04-05 11:05:00,63.84,63.95,63.78,63.9,84278.0,61.5938,61.6999,61.5359,61.6517,84278.0
2024-04-05 11:10:00,63.9,63.96,63.86,63.96,141745.0,61.6517,61.7096,61.6131,61.7096,141745.0
2024-04-05 11:15:00,63.95,63.99,63.89,63.9,108593.0,61.6999,61.7385,61.642,61.6517,108593.0
2024-04-05 11:20:00,63.91,63.94,63.82,63.91,71062.0,61.6613,61.6903,61.5745,61.6613,71062.0
2024-04-05 11:25:00,63.91,63.96,63.84,63.95,113577.0,61.6613,61.7096,61.5938,61.6999,113577.0
2024-04-05 11:30:00,63.94,64.0,63.89,63.99,124459.0,61.6903,61.7481,61.642,61.7385,124459.0
2024-04-05 11:35:00,63.99,64.03,63.94,64.02,130318.0,61.7385,61.7771,61.6903,61.7674,130318.0
2024-04-05 11:40:00,64.01,64.15,63.99,64.11,53329.0,61.7578,61.8929,61.7385,61.8543,53329.0
2024-04-05 11:45:00,64.12,64.19,64.1,64.12,69749.0,61.8639,61.9315,61.8446,61.8639,69749.0
2024-04-05 11:50:00,64.13,64.17,64.07,64.09,47190.0,61.8736,61.9122,61.8157,61.835,47190.0
2024-04-05 11:55:00,64.1,64.13,64.04,64.08,124059.0,61.8446,61.8736,61.7867,61.8253,124059.0
2024-04-05 12:00:00,64.09,64.1,63.96,63.99,82037.0,61.835,61.8446,61.7096,61.7385,82037.0
2024-04-05 12:05:00,63.99,63.99,63.9,63.96,63203.0,61.7385,61.7385,61.6517,61.7096,63203.0
2024-04-05 12:10:00,63.95,64.01,63.94,63.99,51660.0,61.6999,61.7578,61.6903,61.7385,51660.0
2024-04-05 12:15:00,63.99,64.08,63.99,64.06,43798.0,61.7385,61.8253,61.7385,61.806,43798.0
2024-04-05 12:20:00,64.06,64.08,63.98,64.02,55471.0,61.806,61.8253,61.7289,61.7674,55471.0
2024-04-05 12:25:00,64.03,64.05,63.93,63.98,53986.0,61.7771,61.7964,61.6806,61.7289,53986.0
2024-04-05 12:30:00,63.99,63.99,63.89,63.98,38512.0,61.7385,61.7385,61.642,61.7289,38512.0
2024-04-05 12:35:00,63.99,64.03,63.96,64.0,32054.0,61.7385,61.7771,61.7096,61.7481,32054.0
2024-04-05 12:40:00,63.98,64.05,63.97,64.03,53200.0,61.7289,61.7964,61.7192,61.7771,53200.0
2024-04-05 12:45:00,64.04,64.1,64.03,64.04,52273.0,61.7867,61.8446,61.7771,61.7867,52273.0
2024-04-05 12:50:00,64.04,64.1,64.0,64.0,54283.0,61.7867,61.8446,61.7481,61.7481,54283.0
2024-04-05 12:55:00,64.0,64.01,63.93,64.0,33219.0,61.7481,61.7578,61.6806,61.7481,33219.0
2024-04-05 13:00:00,64.0,64.0,63.89,63.93,48362.0,61.7481,61.7481,61.642,61.6806,48362.0
2024-04-05 13:05:00,63.94,63.95,63.87,63.94,61418.0,61.6903,61.6999,61.6227,61.6903,61418.0
2024-04-05 13:10:00,63.94,63.99,63.79,63.8,58286.0,61.6903,61.7385,61.5455,61.5552,58286.0
2024-04-05 13:15:00,63.8,63.81,63.67,63.69,82843.0,61.5552,61.5648,61.4298,61.4491,82843.0
2024-04-05 13:20:00,63.69,63.8,63.67,63.79,48637.0,61.4491,61.5552,61.4298,61.5455,48637.0
2024-04-05 13:25:00,63.79,63.86,63.76,63.86,78492.0,61.5455,61.6131,61.5166,61.6131,78492.0
2024-04-05 13:30:00,63.85,63.87,63.78,63.84,62145.0,61.6034,61.6227,61.5359,61.5938,62145.0
2024-04-05 13:35:00,63.85,63.91,63.83,63.88,74524.0,61.6034,61.6613,61.5841,61.6324,74524.0
2024-04-05 13:40:00,63.88,63.94,63.88,63.92,51741.0,61.6324,61.6903,61.6324,61.671,51741.0
2024-04-05 13:45:00,63.92,63.94,63.87,63.89,75916.0,61.671,61.6903,61.6227,61.642,75916.0
2024-04-05 13:50:00,63.9,63.91,63.77,63.8,56112.0,61.6517,61.6613,61.5262,61.5552,56112.0
2024-04-05 13:55:00,63.8,63.88,63.78,63.84,70999.0,61.5552,61.6324,61.5359,61.5938,70999.0
2024-04-05 14:00:00,63.85,63.94,63.79,63.93,68788.0,61.6034,61.6903,61.5455,61.6806,68788.0
2024-04-05 14:05:00,63.93,64.09,63.92,64.08,98815.0,61.6806,61.835,61.671,61.8253,98815.0
2024-04-05 14:10:00,64.08,64.13,64.03,64.08,75561.0,61.8253,61.8736,61.7771,61.8253,75561.0
2024-04-05 14:15:00,64.09,64.11,64.02,64.06,73662.0,61.835,61.8543,61.7674,61.806,73662.0
2024-04-05 14:20:00,64.06,64.14,64.04,64.06,53480.0,61.806,61.8832,61.7867,61.806,53480.0
2024-04-05 14:25:00,64.06,64.11,64.03,64.03,55351.0,61.806,61.8543,61.7771,61.7771,55351.0
2024-04-05 14:30:00,64.04,64.14,64.0,64.14,97156.0,61.7867,61.8832,61.7481,61.8832,97156.0
2024-04-05 14:35:00,64.14,64.22,64.1,64.2,125892.0,61.8832,61.9604,61.8446,61.9411,125892.0
2024-04-05 14:40:00,64.2,64.24,64.08,64.17,73951.0,61.9411,61.9797,61.8253,61.9122,73951.0
2024-04-05 14:45:00,64.17,64.17,64.01,64.03,85208.0,61.9122,61.9122,61.7578,61.7771,85208.0
2024-04-05 14:50:00,64.03,64.04,63.92,64.03,68412.0,61.7771,61.7867,61.671,61.7771,68412.0
2024-04-05 14:55:00,64.03,64.04,63.88,63.97,81205.0,61.7771,61.7867,61.6324,61.7192,81205.0
2024-04-05 15:00:00,63.97,64.09,63.96,64.09,92384.0,61.7192,61.835,61.7096,61.835,92384.0
2024-04-05 15:05:00,64.08,64.14,64.03,64.14,82920.0,61.8253,61.8832,61.7771,61.8832,82920.0
2024-04-05 15:10:00,64.14,64.19,64.1,64.19,92603.0,61.8832,61.9315,61.8446,61.9315,92603.0
2024-04-05 15:15:00,64.19,64.22,64.13,64.17,82174.0,61.9315,61.9604,61.8736,61.9122,82174.0
2024-04-05 15:20:00,64.17,64.24,64.15,64.23,79698.0,61.9122,61.9797,61.8929,61.9701,79698.0
2024-04-05 15:25:00,64.23,64.25,64.16,64.23,79448.0,61.9701,61.9894,61.9025,61.9701,79448.0
2024-04-05 15:30:00,64.23,64.26,64.18,64.22,89586.0,61.9701,61.999,61.9218,61.9604,89586.0
2024-04-05 15:35:00,64.21,64.23,64.15,64.22,90985.0,61.9508,61.9701,61.8929,61.9604,90985.0
2024-04-05 15:40:00,64.21,64.27,64.18,64.19,101392.0,61.9508,62.0086,61.9218,61.9315,101392.0
2024-04-05 15:45:00,64.18,64.2,64.13,64.19,114694.0,61.9218,61.9411,61.8736,61.9315,114694.0
2024-04-05 15:50:00,64.19,64.33,64.16,64.31,175491.0,61.9315,62.0665,61.9025,62.0472,175491.0
2024-04-05 15:55:00,64.31,64.36,64.17,64.18,450780.0,62.0472,62.0955,61.9122,61.9218,450780.0
2024-04-08 09:30:00,64.15,64.29,63.93,64.27,190866.0,61.8929,62.0279,61.6806,62.0086,190866.0
2024-04-08 09:35:00,64.25,64.45,64.15,64.43,88034.0,61.9894,62.1823,61.8929,62.163,88034.0
2024-04-08 09:40:00,64.44,64.61,64.38,64.4,72998.0,62.1727,62.3367,62.1148,62.1341,72998.0
2024-04-08 09:45:00,64.39,64.54,64.29,64.35,61485.0,62.1244,62.2691,62.0279,62.0858,61485.0
2024-04-08 09:50:00,64.35,64.46,64.29,64.32,54260.0,62.0858,62.192,62.0279,62.0569,54260.0
2024-04-08 09:55:00,64.32,64.32,64.1,64.14,82793.0,62.0569,62.0569,61.8446,61.8832,82793.0
2024-04-08 10:00:00,64.14,64.16,64.02,64.03,104975.0,61.8832,61.9025,61.7674,61.7771,104975.0
2024-04-08 10:05:00,64.03,64.3,64.03,64.28,127445.0,61.7771,62.0376,61.7771,62.0183,127445.0
2024-04-08 10:10:00,64.28,64.46,64.26,64.41,95825.0,62.0183,62.192,61.999,62.1437,95825.0
2024-04-08 10:15:00,64.39,64.49,64.32,64.42,141248.0,62.1244,62.2209,62.0569,62.1534,141248.0
2024-04-08 10:20:00,64.43,64.59,64.43,64.58,107489.0,62.163,62.3174,62.163,62.3077,107489.0
2024-04-08 10:25:00,64.59,64.67,64.57,64.62,82876.0,62.3174,62.3946,62.2981,62.3463,82876.0
2024-04-08 10:30:00,64.61,64.63,64.55,64.55,62035.0,62.3367,62.356,62.2788,62.2788,62035.0
2024-04-08 10:35:00,64.55,64.73,64.55,64.67,76910.0,62.2788,62.4525,62.2788,62.3946,76910.0
2024-04-08 10:40:00,64.67,64.84,64.67,64.79,159281.0,62.3946,62.5586,62.3946,62.5104,159281.0
2024-04-08 10:45:00,64.8,64.82,64.67,64.77,71029.0,62.52,62.5393,62.3946,62.4911,71029.0
2024-04-08 10:50:00,64.77,64.86,64.74,64.84,93890.0,62.4911,62.5779,62.4621,62.5586,93890.0
2024-04-08 10:55:00,64.84,64.87,64.7,64.73,62786.0,62.5586,62.5875,62.4235,62.4525,62786.0
2024-04-08 11:00:00,64.73,64.9,64.71,64.88,70376.0,62.4525,62.6165,62.4332,62.5972,70376.0
2024-04-08 11:05:00,64.87,64.9,64.77,64.82,47982.0,62.5875,62.6165,62.4911,62.5393,47982.0
2024-04-08 11:10:00,64.82,64.86,64.71,64.73,80326.0,62.5393,62.5779,62.4332,62.4525,80326.0
2024-04-08 11:15:00,64.71,64.76,64.67,64.74,57329.0,62.4332,62.4814,62.3946,62.4621,57329.0
2024-04-08 11:20:00,64.74,64.81,64.7,64.73,51861.0,62.4621,62.5296,62.4235,62.4525,51861.0
2024-04-08 11:25:00,64.71,64.71,64.58,64.65,113391.0,62.4332,62.4332,62.3077,62.3753,113391.0
2024-04-08 11:30:00,64.65,64.71,64.63,64.64,54745.0,62.3753,62.4332,62.356,62.3656,54745.0
2024-04-08 11:35:00,64.65,64.68,64.59,64.62,39705.0,62.3753,62.4042,62.3174,62.3463,39705.0
2024-04-08 11:40:00,64.61,64.61,64.52,64.52,42374.0,62.3367,62.3367,62.2499,62.2499,42374.0
2024-04-08 11:45:00,64.51,64.53,64.45,64.47,41415.0,62.2402,62.2595,62.1823,62.2016,41415.0
2024-04-08 11:50:00,64.46,64.49,64.44,64.48,42522.0,62.192,62.2209,62.1727,62.2113,42522.0
2024-04-08 11:55:00,64.48,64.52,64.44,64.5,47572.0,62.2113,62.2499,62.1727,62.2306,47572.0
2024-04-08 12:00:00,64.5,64.58,64.46,64.56,69167.0,62.2306,62.3077,62.192,62.2884,69167.0
2024-04-08 12:05:00,64.56,64.62,64.55,64.58,52047.0,62.2884,62.3463,62.2788,62.3077,52047.0
2024-04-08 12:10:00,64.57,64.7,64.55,64.6,137052.0,62.2981,62.4235,62.2788,62.327,137052.0
2024-04-08 12:15:00,64.61,64.66,64.56,64.56,30574.0,62.3367,62.3849,62.2884,62.2884,30574.0
2024-04-08 12:20:00,64.56,64.69,64.55,64.67,98862.0,62.2884,62.4139,62.2788,62.3946,98862.0
2024-04-08 12:25:00,64.68,64.73,64.65,64.7,45531.0,62.4042,62.4525,62.3753,62.4235,45531.0
2024-04-08 12:30:00,64.7,64.74,64.68,64.73,30298.0,62.4235,62.4621,62.4042,62.4525,30298.0
2024-04-08 12:35:00,64.74,64.77,64.73,64.75,29296.0,62.4621,62.4911,62.4525,62.4718,29296.0
2024-04-08 12:40:00,64.75,64.8,64.7,64.71,58810.0,62.4718,62.52,62.4235,62.4332,58810.0
2024-04-08 12:45:00,64.71,64.72,64.66,64.67,40055.0,62.4332,62.4428,62.3849,62.3946,40055.0
2024-04-08 12:50:00,64.67,64.73,64.67,64.71,54149.0,62.3946,62.4525,62.3946,62.4332,54149.0
2024-04-08 12:55:00,64.71,64.76,64.7,64.74,46857.0,62.4332,62.4814,62.4235,62.4621,46857.0
2024-04-08 13:00:00,64.73,64.75,64.7,64.7,35038.0,62.4525,62.4718,62.4235,62.4235,35038.0
2024-04-08 13:05:00,64.71,64.78,64.69,64.76,51303.0,62.4332,62.5007,62.4139,62.4814,51303.0
2024-04-08 13:10:00,64.76,64.83,64.74,64.83,57885.0,62.4814,62.5489,62.4621,62.5489,57885.0
2024-04-08 13:15:00,64.82,64.86,64.75,64.81,97091.0,62.5393,62.5779,62.4718,62.5296,97091.0
2024-04-08 13:20:00,64.81,64.88,64.77,64.87,65735.0,62.5296,62.5972,62.4911,62.5875,65735.0
2024-04-08 13:25:00,64.87,64.88,64.79,64.8,31552.0,62.5875,62.5972,62.5104,62.52,31552.0
2024-04-08 13:30:00,64.81,64.83,64.77,64.77,38573.0,62.5296,62.5489,62.4911,62.4911,38573.0
2024-04-08 13:35:00,64.77,64.83,64.76,64.8,29263.0,62.4911,62.5489,62.4814,62.52,29263.0
2024-04-08 13:40:00,64.8,64.84,64.78,64.83,43857.0,62.52,62.5586,62.5007,62.5489,43857.0
2024-04-08 13:45:00,64.83,64.87,64.79,64.86,47985.0,62.5489,62.5875,62.5104,62.5779,47985.0
2024-04-08 13:50:00,64.86,64.91,64.84,64.89,44091.0,62.5779,62.6261,62.5586,62.6068,44091.0
2024-04-08 13:55:00,64.89,64.92,64.84,64.84,35067.0,62.6068,62.6358,62.5586,62.5586,35067.0
2024-04-08 14:00:00,64.84,64.85,64.76,64.76,43480.0,62.5586,62.5682,62.4814,62.4814,43480.0
2024-04-08 14:05:00,64.76,64.85,64.75,64.84,37973.0,62.4814,62.5682,62.4718,62.5586,37973.0
2024-04-08 14:10:00,64.83,64.84,64.8,64.82,36584.0,62.5489,62.5586,62.52,62.5393,36584.0
2024-04-08 14:15:00,64.81,64.85,64.77,64.78,35069.0,62.5296,62.5682,62.4911,62.5007,35069.0
2024-04-08 14:20:00,64.77,64.79,64.73,64.76,36820.0,62.4911,62.5104,62.4525,62.4814,36820.0
2024-04-08 14:25:00,64.77,64.83,64.76,64.77,34611.0,62.4911,62.5489,62.4814,62.4911,34611.0
2024-04-08 14:30:00,64.78,64.79,64.74,64.78,40640.0,62.5007,62.5104,62.4621,62.5007,40640.0
2024-04-08 14:35:00,64.77,64.78,64.72,64.75,35578.0,62.4911,62.5007,62.4428,62.4718,35578.0
2024-04-08 14:40:00,64.76,64.76,64.66,64.67,52720.0,62.4814,62.4814,62.3849,62.3946,52720.0
2024-04-08 14:45:00,64.67,64.7,64.63,64.66,46710.0,62.3946,62.4235,62.356,62.3849,46710.0
2024-04-08 14:50:00,64.66,64.67,64.62,64.63,43848.0,62.3849,62.3946,62.3463,62.356,43848.0
2024-04-08 14:55:00,64.63,64.67,64.62,64.66,42613.0,62.356,62.3946,62.3463,62.3849,42613.0
2024-04-08 15:00:00,64.67,64.72,64.65,64.69,56050.0,62.3946,62.4428,62.3753,62.4139,56050.0
2024-04-08 15:05:00,64.69,64.74,64.67,64.73,56641.0,62.4139,62.4621,62.3946,62.4525,56641.0
2024-04-08 15:10:00,64.72,64.76,64.71,64.73,53635.0,62.4428,62.4814,62.4332,62.4525,53635.0
2024-04-08 15:15:00,64.73,64.74,64.68,64.73,57660.0,62.4525,62.4621,62.4042,62.4525,57660.0
2024-04-08 15:20:00,64.73,64.74,64.7,64.7,48014.0,62.4525,62.4621,62.4235,62.4235,48014.0
2024-04-08 15:25:00,64.7,64.73,64.66,64.69,62960.0,62.4235,62.4525,62.3849,62.4139,62960.0
2024-04-08 15:30:00,64.68,64.79,64.66,64.76,72218.0,62.4042,62.5104,62.3849,62.4814,72218.0
2024-04-08 15:35:00,64.75,64.77,64.67,64.71,84228.0,62.4718,62.4911,62.3946,62.4332,84228.0
2024-04-08 15:40:00,64.7,64.78,64.7,64.77,85703.0,62.4235,62.5007,62.4235,62.4911,85703.0
2024-04-08 15:45:00,64.76,64.88,64.74,64.87,88850.0,62.4814,62.5972,62.4621,62.5875,88850.0
2024-04-08 15:50:00,64.85,64.91,64.79,64.87,215295.0,62.5682,62.6261,62.5104,62.5875,215295.0
2024-04-08 15:55:00,64.87,64.92,64.83,64.86,551530.0,62.5875,62.6358,62.5489,62.5779,551530.0
2024-04-09 09:30:00,65.15,65.55,65.04,65.52,221046.0,62.8577,63.2436,62.7516,63.2147,221046.0
2024-04-09 09:35:00,65.51,65.57,65.35,65.52,82363.0,63.205,63.2629,63.0506,63.2147,82363.0
2024-04-09 09:40:00,65.52,65.54,65.26,65.45,58043.0,63.2147,63.234,62.9638,63.1471,58043.0
2024-04-09 09:45:00,65.45,65.59,65.39,65.44,101912.0,63.1471,63.2822,63.0892,63.1375,101912.0
2024-04-09 09:50:00,65.45,65.51,65.35,65.42,127503.0,63.1471,63.205,63.0506,63.1182,127503.0
2024-04-09 09:55:00,65.42,65.49,65.3,65.41,83906.0,63.1182,63.1857,63.0024,63.1085,83906.0
2024-04-09 10:00:00,65.39,65.43,65.29,65.4,59792.0,63.0892,63.1278,62.9928,63.0989,59792.0
2024-04-09 10:05:00,65.4,65.5,65.35,65.38,57826.0,63.0989,63.1954,63.0506,63.0796,57826.0
2024-04-09 10:10:00,65.39,65.54,65.39,65.5,48401.0,63.0892,63.234,63.0892,63.1954,48401.0
2024-04-09 10:15:00,65.53,65.67,65.53,65.66,52527.0,63.2243,63.3594,63.2243,63.3497,52527.0
2024-04-09 10:20:00,65.68,65.84,65.66,65.84,136500.0,63.369,63.5234,63.3497,63.5234,136500.0
2024-04-09 10:25:00,65.84,65.86,65.57,65.67,220643.0,63.5234,63.5427,63.2629,63.3594,220643.0
2024-04-09 10:30:00,65.67,65.75,65.52,65.7,259065.0,63.3594,63.4366,63.2147,63.3883,259065.0
2024-04-09 10:35:00,65.7,65.77,65.47,65.47,123964.0,63.3883,63.4559,63.1664,63.1664,123964.0
2024-04-09 10:40:00,65.47,65.5,65.33,65.45,74784.0,63.1664,63.1954,63.0314,63.1471,74784.0
2024-04-09 10:45:00,65.46,65.47,65.4,65.41,75431.0,63.1568,63.1664,63.0989,63.1085,75431.0
2024-04-09 10:50:00,65.41,65.6,65.4,65.58,79104.0,63.1085,63.2919,63.0989,63.2726,79104.0
2024-04-09 10:55:00,65.6,65.73,65.58,65.71,140085.0,63.2919,63.4173,63.2726,63.398,140085.0
2024-04-09 11:00:00,65.7,65.75,65.51,65.53,74703.0,63.3883,63.4366,63.205,63.2243,74703.0
2024-04-09 11:05:00,65.53,65.55,65.4,65.42,82820.0,63.2243,63.2436,63.0989,63.1182,82820.0
2024-04-09 11:10:00,65.42,65.45,65.34,65.34,75442.0,63.1182,63.1471,63.041,63.041,75442.0
2024-04-09 11:15:00,65.33,65.46,65.32,65.42,50891.0,63.0314,63.1568,63.0217,63.1182,50891.0
2024-04-09 11:20:00,65.42,65.43,65.25,65.3,56899.0,63.1182,63.1278,62.9542,63.0024,56899.0
2024-04-09 11:25:00,65.31,65.39,65.16,65.18,55503.0,63.0121,63.0892,62.8673,62.8866,55503.0
2024-04-09 11:30:00,65.19,65.29,65.16,65.19,58497.0,62.8963,62.9928,62.8673,62.8963,58497.0
2024-04-09 11:35:00,65.19,65.23,65.16,65.17,56540.0,62.8963,62.9349,62.8673,62.877,56540.0
2024-04-09 11:40:00,65.19,65.21,65.15,65.19,62932.0,62.8963,62.9156,62.8577,62.8963,62932.0
2024-04-09 11:45:00,65.18,65.32,65.17,65.29,42086.0,62.8866,63.0217,62.877,62.9928,42086.0
2024-04-09 11:50:00,65.29,65.31,65.21,65.26,29517.0,62.9928,63.0121,62.9156,62.9638,29517.0
2024-04-09 11:55:00,65.26,65.27,65.21,65.24,32107.0,62.9638,62.9735,62.9156,62.9445,32107.0
2024-04-09 12:00:00,65.24,65.26,65.15,65.21,36205.0,62.9445,62.9638,62.8577,62.9156,36205.0
2024-04-09 12:05:00,65.21,65.21,65.14,65.17,53829.0,62.9156,62.9156,62.848,62.877,53829.0
2024-04-09 12:10:00,65.17,65.2,65.14,65.18,68568.0,62.877,62.9059,62.848,62.8866,68568.0
2024-04-09 12:15:00,65.19,65.23,65.16,65.22,61835.0,62.8963,62.9349,62.8673,62.9252,61835.0
2024-04-09 12:20:00,65.22,65.34,65.22,65.33,44593.0,62.9252,63.041,62.9252,63.0314,44593.0
2024-04-09 12:25:00,65.34,65.4,65.29,65.36,61184.0,63.041,63.0989,62.9928,63.0603,61184.0
2024-04-09 12:30:00,65.36,65.37,65.29,65.32,54474.0,63.0603,63.0699,62.9928,63.0217,54474.0
2024-04-09 12:35:00,65.32,65.35,65.3,65.33,35116.0,63.0217,63.0506,63.0024,63.0314,35116.0
2024-04-09 12:40:00,65.33,65.37,65.27,65.29,85240.0,63.0314,63.0699,62.9735,62.9928,85240.0
2024-04-09 12:45:00,65.28,65.29,65.22,65.22,54013.0,62.9831,62.9928,62.9252,62.9252,54013.0
2024-04-09 12:50:00,65.22,65.28,65.17,65.2,45855.0,62.9252,62.9831,62.877,62.9059,45855.0
2024-04-09 12:55:00,65.21,65.23,65.16,65.2,37404.0,62.9156,62.9349,62.8673,62.9059,37404.0
2024-04-09 13:00:00,65.2,65.21,65.15,65.19,40767.0,62.9059,62.9156,62.8577,62.8963,40767.0
2024-04-09 13:05:00,65.2,65.21,65.1,65.14,54479.0,62.9059,62.9156,62.8094,62.848,54479.0
2024-04-09 13:10:00,65.13,65.18,65.11,65.16,35543.0,62.8384,62.8866,62.8191,62.8673,35543.0
2024-04-09 13:15:00,65.16,65.17,65.07,65.08,66650.0,62.8673,62.877,62.7805,62.7901,66650.0
2024-04-09 13:20:00,65.08,65.12,65.04,65.08,50967.0,62.7901,62.8287,62.7516,62.7901,50967.0
2024-04-09 13:25:00,65.08,65.12,65.06,65.11,76040.0,62.7901,62.8287,62.7709,62.8191,76040.0
2024-04-09 13:30:00,65.11,65.14,65.06,65.14,59784.0,62.8191,62.848,62.7709,62.848,59784.0
2024-04-09 13:35:00,65.14,65.18,65.12,65.17,85894.0,62.848,62.8866,62.8287,62.877,85894.0
2024-04-09 13:40:00,65.17,65.2,65.1,65.11,47958.0,62.877,62.9059,62.8094,62.8191,47958.0
2024-04-09 13:45:00,65.12,65.13,65.02,65.05,39693.0,62.8287,62.8384,62.7323,62.7612,39693.0
2024-04-09 13:50:00,65.04,65.05,64.88,64.91,78046.0,62.7516,62.7612,62.5972,62.6261,78046.0
2024-04-09 13:55:00,64.91,64.92,64.83,64.87,72908.0,62.6261,62.6358,62.5489,62.5875,72908.0
2024-04-09 14:00:00,64.87,64.87,64.79,64.83,64096.0,62.5875,62.5875,62.5104,62.5489,64096.0
2024-04-09 14:05:00,64.84,64.89,64.8,64.89,54560.0,62.5586,62.6068,62.52,62.6068,54560.0
2024-04-09 14:10:00,64.9,64.96,64.87,64.94,67931.0,62.6165,62.6744,62.5875,62.6551,67931.0
2024-04-09 14:15:00,64.94,64.95,64.85,64.87,38785.0,62.6551,62.6647,62.5682,62.5875,38785.0
2024-04-09 14:20:00,64.87,64.92,64.87,64.87,40396.0,62.5875,62.6358,62.5875,62.5875,40396.0
2024-04-09 14:25:00,64.88,64.92,64.83,64.84,40319.0,62.5972,62.6358,62.5489,62.5586,40319.0
2024-04-09 14:30:00,64.84,64.85,64.79,64.84,47923.0,62.5586,62.5682,62.5104,62.5586,47923.0
2024-04-09 14:35:00,64.83,64.86,64.79,64.81,46234.0,62.5489,62.5779,62.5104,62.5296,46234.0
2024-04-09 14:40:00,64.81,64.86,64.8,64.83,67496.0,62.5296,62.5779,62.52,62.5489,67496.0
2024-04-09 14:45:00,64.84,64.87,64.82,64.87,35230.0,62.5586,62.5875,62.5393,62.5875,35230.0
2024-04-09 14:50:00,64.87,65.0,64.86,64.97,100364.0,62.5875,62.713,62.5779,62.684,100364.0
2024-04-09 14:55:00,64.96,64.97,64.92,64.92,43173.0,62.6744,62.684,62.6358,62.6358,43173.0
2024-04-09 15:00:00,64.93,64.94,64.82,64.89,84407.0,62.6454,62.6551,62.5393,62.6068,84407.0
2024-04-09 15:05:00,64.88,64.95,64.86,64.93,86094.0,62.5972,62.6647,62.5779,62.6454,86094.0
2024-04-09 15:10:00,64.93,65.06,64.87,65.03,90652.0,62.6454,62.7709,62.5875,62.7419,90652.0
2024-04-09 15:15:00,65.03,65.05,64.96,64.98,71509.0,62.7419,62.7612,62.6744,62.6937,71509.0
2024-04-09 15:20:00,64.98,65.06,64.93,65.05,76826.0,62.6937,62.7709,62.6454,62.7612,76826.0
2024-04-09 15:25:00,65.05,65.25,65.04,65.24,100604.0,62.7612,62.9542,62.7516,62.9445,100604.0
2024-04-09 15:30:00,65.23,65.24,65.06,65.06,119110.0,62.9349,62.9445,62.7709,62.7709,119110.0
2024-04-09 15:35:00,65.07,65.19,65.06,65.17,106839.0,62.7805,62.8963,62.7709,62.877,106839.0
2024-04-09 15:40:00,65.17,65.21,65.14,65.17,125960.0,62.877,62.9156,62.848,62.877,125960.0
2024-04-09 15:45:00,65.17,65.23,65.09,65.2,118746.0,62.877,62.9349,62.7998,62.9059,118746.0
2024-04-09 15:50:00,65.21,65.25,65.16,65.25,184163.0,62.9156,62.9542,62.8673,62.9542,184163.0
2024-04-09 15:55:00,65.25,65.42,65.23,65.37,565626.0,62.9542,63.1182,62.9349,63.0699,565626.0
2024-04-10 09:30:00,63.5,64.09,63.25,63.9,385271.0,61.2657,61.835,61.0245,61.6517,385271.0
2024-04-10 09:35:00,63.88,63.9,63.13,63.13,190019.0,61.6324,61.6517,60.9088,60.9088,190019.0
2024-04-10 09:40:00,63.12,63.52,63.0,63.52,149932.0,60.8991,61.285,60.7833,61.285,149932.0
2024-04-10 09:45:00,63.53,63.75,63.45,63.54,342576.0,61.2947,61.5069,61.2175,61.3043,342576.0
2024-04-10 09:50:00,63.55,63.73,63.5,63.54,150329.0,61.314,61.4876,61.2657,61.3043,150329.0
2024-04-10 09:55:00,63.53,63.75,63.44,63.59,297719.0,61.2947,61.5069,61.2079,61.3526,297719.0
2024-04-10 10:00:00,63.6,63.7,63.43,63.69,153446.0,61.3622,61.4587,61.1982,61.4491,153446.0
2024-04-10 10:05:00,63.71,63.94,63.71,63.85,130373.0,61.4684,61.6903,61.4684,61.6034,130373.0
2024-04-10 10:10:00,63.85,63.9,63.69,63.75,138220.0,61.6034,61.6517,61.4491,61.5069,138220.0
2024-04-10 10:15:00,63.74,63.76,63.61,63.72,144789.0,61.4973,61.5166,61.3719,61.478,144789.0
2024-04-10 10:20:00,63.71,63.99,63.68,63.97,72219.0,61.4684,61.7385,61.4394,61.7192,72219.0
2024-04-10 10:25:00,63.96,64.02,63.81,63.83,87603.0,61.7096,61.7674,61.5648,61.5841,87603.0
2024-04-10 10:30:00,63.83,63.98,63.82,63.98,110336.0,61.5841,61.7289,61.5745,61.7289,110336.0
2024-04-10 10:35:00,64.0,64.24,63.99,64.21,80906.0,61.7481,61.9797,61.7385,61.9508,80906.0
2024-04-10 10:40:00,64.2,64.23,64.01,64.05,61625.0,61.9411,61.9701,61.7578,61.7964,61625.0
2024-04-10 10:45:00,64.05,64.09,63.95,64.01,104145.0,61.7964,61.835,61.6999,61.7578,104145.0
2024-04-10 10:50:00,64.01,64.04,63.98,64.01,76357.0,61.7578,61.7867,61.7289,61.7578,76357.0
2024-04-10 10:55:00,64.01,64.05,63.99,64.04,55466.0,61.7578,61.7964,61.7385,61.7867,55466.0
2024-04-10 11:00:00,64.04,64.11,63.98,64.01,67368.0,61.7867,61.8543,61.7289,61.7578,67368.0
2024-04-10 11:05:00,64.03,64.06,63.95,64.03,81724.0,61.7771,61.806,61.6999,61.7771,81724.0
2024-04-10 11:10:00,64.02,64.03,63.93,63.96,68447.0,61.7674,61.7771,61.6806,61.7096,68447.0
2024-04-10 11:15:00,63.97,63.97,63.87,63.9,61454.0,61.7192,61.7192,61.6227,61.6517,61454.0
2024-04-10 11:20:00,63.9,63.94,63.74,63.83,108889.0,61.6517,61.6903,61.4973,61.5841,108889.0
2024-04-10 11:25:00,63.86,63.89,63.81,63.86,43575.0,61.6131,61.642,61.5648,61.6131,43575.0
2024-04-10 11:30:00,63.86,63.88,63.8,63.85,62131.0,61.6131,61.6324,61.5552,61.6034,62131.0
2024-04-10 11:35:00,63.83,63.83,63.77,63.78,60349.0,61.5841,61.5841,61.5262,61.5359,60349.0
2024-04-10 11:40:00,63.78,63.78,63.59,63.6,27946.0,61.5359,61.5359,61.3526,61.3622,27946.0
2024-04-10 11:45:00,63.6,63.68,63.59,63.61,43604.0,61.3622,61.4394,61.3526,61.3719,43604.0
2024-04-10 11:50:00,63.61,63.63,63.49,63.51,53903.0,61.3719,61.3912,61.2561,61.2754,53903.0
2024-04-10 11:55:00,63.5,63.56,63.45,63.55,53162.0,61.2657,61.3236,61.2175,61.314,53162.0
2024-04-10 12:00:00,63.55,63.64,63.54,63.63,56593.0,61.314,61.4008,61.3043,61.3912,56593.0
2024-04-10 12:05:00,63.63,63.73,63.63,63.71,48092.0,61.3912,61.4876,61.3912,61.4684,48092.0
2024-04-10 12:10:00,63.71,63.73,63.65,63.72,61456.0,61.4684,61.4876,61.4105,61.478,61456.0
2024-04-10 12:15:00,63.72,63.82,63.72,63.77,94302.0,61.478,61.5745,61.478,61.5262,94302.0
2024-04-10 12:20:00,63.77,63.79,63.72,63.77,48714.0,61.5262,61.5455,61.478,61.5262,48714.0
2024-04-10 12:25:00,63.77,63.84,63.76,63.79,72030.0,61.5262,61.5938,61.5166,61.5455,72030.0
2024-04-10 12:30:00,63.79,63.79,63.71,63.79,115385.0,61.5455,61.5455,61.4684,61.5455,115385.0
2024-04-10 12:35:00,63.8,63.83,63.71,63.75,69133.0,61.5552,61.5841,61.4684,61.5069,69133.0
2024-04-10 12:40:00,63.76,63.81,63.7,63.71,44431.0,61.5166,61.5648,61.4587,61.4684,44431.0
2024-04-10 12:45:00,63.71,63.75,63.7,63.73,28744.0,61.4684,61.5069,61.4587,61.4876,28744.0
2024-04-10 12:50:00,63.73,63.75,63.67,63.74,29784.0,61.4876,61.5069,61.4298,61.4973,29784.0
2024-04-10 12:55:00,63.73,63.77,63.73,63.75,37024.0,61.4876,61.5262,61.4876,61.5069,37024.0
2024-04-10 13:00:00,63.75,63.78,63.62,63.63,47311.0,61.5069,61.5359,61.3815,61.3912,47311.0
2024-04-10 13:05:00,63.62,63.7,63.51,63.52,101963.0,61.3815,61.4587,61.2754,61.285,101963.0
2024-04-10 13:10:00,63.52,63.7,63.51,63.67,53987.0,61.285,61.4587,61.2754,61.4298,53987.0
2024-04-10 13:15:00,63.67,63.85,63.65,63.84,53218.0,61.4298,61.6034,61.4105,61.5938,53218.0
2024-04-10 13:20:00,63.84,64.0,63.8,64.0,53922.0,61.5938,61.7481,61.5552,61.7481,53922.0
2024-04-10 13:25:00,63.99,64.07,63.95,63.96,200300.0,61.7385,61.8157,61.6999,61.7096,200300.0
2024-04-10 13:30:00,63.96,64.03,63.76,63.81,105489.0,61.7096,61.7771,61.5166,61.5648,105489.0
2024-04-10 13:35:00,63.82,63.83,63.74,63.78,58699.0,61.5745,61.5841,61.4973,61.5359,58699.0
2024-04-10 13:40:00,63.79,63.9,63.71,63.79,109264.0,61.5455,61.6517,61.4684,61.5455,109264.0
2024-04-10 13:45:00,63.79,63.92,63.75,63.92,42507.0,61.5455,61.671,61.5069,61.671,42507.0
2024-04-10 13:50:00,63.91,63.94,63.86,63.89,34833.0,61.6613,61.6903,61.6131,61.642,34833.0
2024-04-10 13:55:00,63.9,64.05,63.84,63.91,68010.0,61.6517,61.7964,61.5938,61.6613,68010.0
2024-04-10 14:00:00,63.93,64.09,63.85,64.08,44329.0,61.6806,61.835,61.6034,61.8253,44329.0
2024-04-10 14:05:00,64.08,64.08,63.96,64.01,39923.0,61.8253,61.8253,61.7096,61.7578,39923.0
2024-04-10 14:10:00,64.0,64.13,63.98,64.1,44660.0,61.7481,61.8736,61.7289,61.8446,44660.0
2024-04-10 14:15:00,64.1,64.14,63.96,63.97,51090.0,61.8446,61.8832,61.7096,61.7192,51090.0
2024-04-10 14:20:00,63.97,64.02,63.82,63.83,40982.0,61.7192,61.7674,61.5745,61.5841,40982.0
2024-04-10 14:25:00,63.84,63.9,63.78,63.81,63712.0,61.5938,61.6517,61.5359,61.5648,63712.0
2024-04-10 14:30:00,63.8,63.87,63.79,63.81,35620.0,61.5552,61.6227,61.5455,61.5648,35620.0
2024-04-10 14:35:00,63.81,63.88,63.79,63.86,43738.0,61.5648,61.6324,61.5455,61.6131,43738.0
2024-04-10 14:40:00,63.85,63.94,63.82,63.9,60805.0,61.6034,61.6903,61.5745,61.6517,60805.0
2024-04-10 14:45:00,63.9,63.95,63.87,63.89,50507.0,61.6517,61.6999,61.6227,61.642,50507.0
2024-04-10 14:50:00,63.88,63.91,63.79,63.79,47580.0,61.6324,61.6613,61.5455,61.5455,47580.0
2024-04-10 14:55:00,63.8,63.8,63.64,63.68,73270.0,61.5552,61.5552,61.4008,61.4394,73270.0
2024-04-10 15:00:00,63.67,63.74,63.63,63.7,50756.0,61.4298,61.4973,61.3912,61.4587,50756.0
2024-04-10 15:05:00,63.71,63.79,63.68,63.78,57331.0,61.4684,61.5455,61.4394,61.5359,57331.0
2024-04-10 15:10:00,63.79,63.94,63.78,63.93,50196.0,61.5455,61.6903,61.5359,61.6806,50196.0
2024-04-10 15:15:00,63.93,63.99,63.89,63.97,57877.0,61.6806,61.7385,61.642,61.7192,57877.0
2024-04-10 15:20:00,63.98,64.05,63.95,64.03,73028.0,61.7289,61.7964,61.6999,61.7771,73028.0
2024-04-10 15:25:00,64.03,64.09,64.0,64.02,44318.0,61.7771,61.835,61.7481,61.7674,44318.0
2024-04-10 15:30:00,64.01,64.04,63.98,64.03,88313.0,61.7578,61.7867,61.7289,61.7771,88313.0
2024-04-10 15:35:00,64.03,64.04,63.84,63.85,64875.0,61.7771,61.7867,61.5938,61.6034,64875.0
2024-04-10 15:40:00,63.85,63.95,63.84,63.95,80753.0,61.6034,61.6999,61.5938,61.6999,80753.0
2024-04-10 15:45:00,63.95,64.04,63.92,63.99,152540.0,61.6999,61.7867,61.671,61.7385,152540.0
2024-04-10 15:50:00,63.99,64.01,63.87,63.97,193967.0,61.7385,61.7578,61.6227,61.7192,193967.0
2024-04-10 15:55:00,63.97,64.12,63.95,64.01,510782.0,61.7192,61.8639,61.6999,61.7578,510782.0
2024-04-11 09:30:00,64.63,64.79,64.17,64.19,200054.0,62.356,62.5104,61.9122,61.9315,200054.0
2024-04-11 09:35:00,64.18,64.3,63.94,63.95,73124.0,61.9218,62.0376,61.6903,61.6999,73124.0
2024-04-11 09:40:00,63.94,64.13,63.82,64.13,128677.0,61.6903,61.8736,61.5745,61.8736,128677.0
2024-04-11 09:45:00,64.13,64.26,64.05,64.21,61487.0,61.8736,61.999,61.7964,61.9508,61487.0
2024-04-11 09:50:00,64.24,64.28,64.21,64.28,46788.0,61.9797,62.0183,61.9508,62.0183,46788.0
2024-04-11 09:55:00,64.28,64.33,64.01,64.04,70010.0,62.0183,62.0665,61.7578,61.7867,70010.0
2024-04-11 10:00:00,64.05,64.07,63.88,63.94,122136.0,61.7964,61.8157,61.6324,61.6903,122136.0
2024-04-11 10:05:00,63.95,64.01,63.77,63.86,145401.0,61.6999,61.7578,61.5262,61.6131,145401.0
2024-04-11 10:10:00,63.87,64.01,63.82,63.99,179458.0,61.6227,61.7578,61.5745,61.7385,179458.0
2024-04-11 10:15:00,64.0,64.0,63.69,63.75,69998.0,61.7481,61.7481,61.4491,61.5069,69998.0
2024-04-11 10:20:00,63.74,63.8,63.69,63.79,80998.0,61.4973,61.5552,61.4491,61.5455,80998.0
2024-04-11 10:25:00,63.78,63.8,63.48,63.49,90293.0,61.5359,61.5552,61.2464,61.2561,90293.0
2024-04-11 10:30:00,63.49,63.65,63.48,63.61,74853.0,61.2561,61.4105,61.2464,61.3719,74853.0
2024-04-11 10:35:00,63.61,63.62,63.38,63.52,90036.0,61.3719,61.3815,61.15,61.285,90036.0
2024-04-11 10:40:00,63.52,63.59,63.48,63.52,64222.0,61.285,61.3526,61.2464,61.285,64222.0
2024-04-11 10:45:00,63.52,63.53,63.36,63.4,72875.0,61.285,61.2947,61.1307,61.1693,72875.0
2024-04-11 10:50:00,63.41,63.48,63.34,63.46,83415.0,61.1789,61.2464,61.1114,61.2271,83415.0
2024-04-11 10:55:00,63.44,63.47,63.38,63.4,67676.0,61.2079,61.2368,61.15,61.1693,67676.0
2024-04-11 11:00:00,63.41,63.45,63.34,63.41,121909.0,61.1789,61.2175,61.1114,61.1789,121909.0
2024-04-11 11:05:00,63.42,63.48,63.38,63.41,72000.0,61.1886,61.2464,61.15,61.1789,72000.0
2024-04-11 11:10:00,63.42,63.47,63.33,63.34,63732.0,61.1886,61.2368,61.1017,61.1114,63732.0
2024-04-11 11:15:00,63.34,63.48,63.32,63.46,240464.0,61.1114,61.2464,61.0921,61.2271,240464.0
2024-04-11 11:20:00,63.45,63.56,63.41,63.53,62280.0,61.2175,61.3236,61.1789,61.2947,62280.0
2024-04-11 11:25:00,63.53,63.54,63.32,63.37,112543.0,61.2947,61.3043,61.0921,61.1403,112543.0
2024-04-11 11:30:00,63.36,63.47,63.31,63.44,69935.0,61.1307,61.2368,61.0824,61.2079,69935.0
2024-04-11 11:35:00,63.43,63.57,63.41,63.55,53997.0,61.1982,61.3333,61.1789,61.314,53997.0
2024-04-11 11:40:00,63.57,63.6,63.38,63.39,84553.0,61.3333,61.3622,61.15,61.1596,84553.0
2024-04-11 11:45:00,63.41,63.54,63.39,63.53,42120.0,61.1789,61.3043,61.1596,61.2947,42120.0
2024-04-11 11:50:00,63.52,63.6,63.52,63.56,36878.0,61.285,61.3622,61.285,61.3236,36878.0
2024-04-11 11:55:00,63.57,63.69,63.57,63.66,83077.0,61.3333,61.4491,61.3333,61.4201,83077.0
2024-04-11 12:00:00,63.65,63.67,63.6,63.64,38151.0,61.4105,61.4298,61.3622,61.4008,38151.0
2024-04-11 12:05:00,63.64,63.69,63.63,63.69,31734.0,61.4008,61.4491,61.3912,61.4491,31734.0
2024-04-11 12:10:00,63.69,63.7,63.61,63.67,33742.0,61.4491,61.4587,61.3719,61.4298,33742.0
2024-04-11 12:15:00,63.66,63.69,63.63,63.68,39752.0,61.4201,61.4491,61.3912,61.4394,39752.0
2024-04-11 12:20:00,63.68,63.74,63.64,63.7,43238.0,61.4394,61.4973,61.4008,61.4587,43238.0
2024-04-11 12:25:00,63.71,63.72,63.6,63.6,77972.0,61.4684,61.478,61.3622,61.3622,77972.0
2024-04-11 12:30:00,63.62,63.74,63.59,63.74,72162.0,61.3815,61.4973,61.3526,61.4973,72162.0
2024-04-11 12:35:00,63.74,63.74,63.68,63.71,41088.0,61.4973,61.4973,61.4394,61.4684,41088.0
2024-04-11 12:40:00,63.72,63.78,63.69,63.73,30989.0,61.478,61.5359,61.4491,61.4876,30989.0
2024-04-11 12:45:00,63.74,63.8,63.71,63.8,34638.0,61.4973,61.5552,61.4684,61.5552,34638.0
2024-04-11 12:50:00,63.8,63.8,63.75,63.75,36590.0,61.5552,61.5552,61.5069,61.5069,36590.0
2024-04-11 12:55:00,63.76,63.79,63.74,63.77,56590.0,61.5166,61.5455,61.4973,61.5262,56590.0
2024-04-11 13:00:00,63.78,63.91,63.71,63.89,103360.0,61.5359,61.6613,61.4684,61.642,103360.0
2024-04-11 13:05:00,63.89,64.0,63.88,63.93,41073.0,61.642,61.7481,61.6324,61.6806,41073.0
2024-04-11 13:10:00,63.93,64.06,63.93,64.06,43566.0,61.6806,61.806,61.6806,61.806,43566.0
2024-04-11 13:15:00,64.06,64.09,64.0,64.09,52398.0,61.806,61.835,61.7481,61.835,52398.0
2024-04-11 13:20:00,64.09,64.13,64.04,64.06,53758.0,61.835,61.8736,61.7867,61.806,53758.0
2024-04-11 13:25:00,64.06,64.1,64.05,64.08,39619.0,61.806,61.8446,61.7964,61.8253,39619.0
2024-04-11 13:30:00,64.08,64.12,64.05,64.1,32859.0,61.8253,61.8639,61.7964,61.8446,32859.0
2024-04-11 13:35:00,64.1,64.12,64.04,64.05,45719.0,61.8446,61.8639,61.7867,61.7964,45719.0
2024-04-11 13:40:00,64.05,64.13,64.01,64.11,48945.0,61.7964,61.8736,61.7578,61.8543,48945.0
2024-04-11 13:45:00,64.1,64.19,64.1,64.16,60604.0,61.8446,61.9315,61.8446,61.9025,60604.0
2024-04-11 13:50:00,64.16,64.21,64.14,64.19,42033.0,61.9025,61.9508,61.8832,61.9315,42033.0
2024-04-11 13:55:00,64.2,64.26,64.19,64.2,73838.0,61.9411,61.999,61.9315,61.9411,73838.0
2024-04-11 14:00:00,64.2,64.32,64.19,64.28,43640.0,61.9411,62.0569,61.9315,62.0183,43640.0
2024-04-11 14:05:00,64.3,64.34,64.25,64.25,94989.0,62.0376,62.0762,61.9894,61.9894,94989.0
2024-04-11 14:10:00,64.26,64.27,64.22,64.24,64859.0,61.999,62.0086,61.9604,61.9797,64859.0
2024-04-11 14:15:00,64.23,64.29,64.23,64.24,51914.0,61.9701,62.0279,61.9701,61.9797,51914.0
2024-04-11 14:20:00,64.25,64.3,64.24,64.3,59643.0,61.9894,62.0376,61.9797,62.0376,59643.0
2024-04-11 14:25:00,64.3,64.31,64.24,64.25,45829.0,62.0376,62.0472,61.9797,61.9894,45829.0
2024-04-11 14:30:00,64.26,64.33,64.25,64.33,41782.0,61.999,62.0665,61.9894,62.0665,41782.0
2024-04-11 14:35:00,64.33,64.38,64.3,64.33,57567.0,62.0665,62.1148,62.0376,62.0665,57567.0
2024-04-11 14:40:00,64.33,64.35,64.24,64.27,41861.0,62.0665,62.0858,61.9797,62.0086,41861.0
2024-04-11 14:45:00,64.28,64.29,64.23,64.27,142253.0,62.0183,62.0279,61.9701,62.0086,142253.0
2024-04-11 14:50:00,64.27,64.28,64.18,64.2,86055.0,62.0086,62.0183,61.9218,61.9411,86055.0
2024-04-11 14:55:00,64.2,64.25,64.12,64.13,112145.0,61.9411,61.9894,61.8639,61.8736,112145.0
2024-04-11 15:00:00,64.13,64.14,64.03,64.07,58878.0,61.8736,61.8832,61.7771,61.8157,58878.0
2024-04-11 15:05:00,64.06,64.17,64.05,64.06,217004.0,61.806,61.9122,61.7964,61.806,217004.0
2024-04-11 15:10:00,64.06,64.09,64.0,64.05,90098.0,61.806,61.835,61.7481,61.7964,90098.0
2024-04-11 15:15:00,64.05,64.1,64.02,64.09,88117.0,61.7964,61.8446,61.7674,61.835,88117.0
2024-04-11 15:20:00,64.09,64.15,64.07,64.13,111756.0,61.835,61.8929,61.8157,61.8736,111756.0
2024-04-11 15:25:00,64.13,64.17,64.11,64.15,194787.0,61.8736,61.9122,61.8543,61.8929,194787.0
2024-04-11 15:30:00,64.15,64.23,64.13,64.22,176523.0,61.8929,61.9701,61.8736,61.9604,176523.0
2024-04-11 15:35:00,64.22,64.22,64.14,64.16,116083.0,61.9604,61.9604,61.8832,61.9025,116083.0
2024-04-11 15:40:00,64.16,64.19,64.13,64.14,131522.0,61.9025,61.9315,61.8736,61.8832,131522.0
2024-04-11 15:45:00,64.14,64.19,64.11,64.17,170455.0,61.8832,61.9315,61.8543,61.9122,170455.0
2024-04-11 15:50:00,64.16,64.16,64.08,64.15,373525.0,61.9025,61.9025,61.8253,61.8929,373525.0
2024-04-11 15:55:00,64.14,64.18,63.9,63.94,882358.0,61.8832,61.9218,61.6517,61.6903,882358.0
2024-04-12 09:30:00,64.12,64.21,63.93,64.16,153818.0,61.8639,61.9508,61.6806,61.9025,153818.0
2024-04-12 09:35:00,64.16,64.19,63.93,64.1,63858.0,61.9025,61.9315,61.6806,61.8446,63858.0
2024-04-12 09:40:00,64.07,64.08,63.88,63.92,85242.0,61.8157,61.8253,61.6324,61.671,85242.0
2024-04-12 09:45:00,63.91,64.22,63.9,64.18,58903.0,61.6613,61.9604,61.6517,61.9218,58903.0
2024-04-12 09:50:00,64.18,64.27,63.94,63.95,53221.0,61.9218,62.0086,61.6903,61.6999,53221.0
2024-04-12 09:55:00,63.96,64.22,63.95,64.22,96491.0,61.7096,61.9604,61.6999,61.9604,96491.0
2024-04-12 10:00:00,64.17,64.2,64.0,64.06,57897.0,61.9122,61.9411,61.7481,61.806,57897.0
2024-04-12 10:05:00,64.06,64.1,63.97,64.08,53878.0,61.806,61.8446,61.7192,61.8253,53878.0
2024-04-12 10:10:00,64.08,64.14,64.0,64.09,37263.0,61.8253,61.8832,61.7481,61.835,37263.0
2024-04-12 10:15:00,64.08,64.1,64.0,64.05,60597.0,61.8253,61.8446,61.7481,61.7964,60597.0
2024-04-12 10:20:00,64.04,64.1,64.01,64.06,44207.0,61.7867,61.8446,61.7578,61.806,44207.0
2024-04-12 10:25:00,64.06,64.31,64.04,64.26,51515.0,61.806,62.0472,61.7867,61.999,51515.0
2024-04-12 10:30:00,64.25,64.25,64.03,64.06,112157.0,61.9894,61.9894,61.7771,61.806,112157.0
2024-04-12 10:35:00,64.06,64.11,64.01,64.06,62667.0,61.806,61.8543,61.7578,61.806,62667.0
2024-04-12 10:40:00,64.05,64.09,64.0,64.09,67943.0,61.7964,61.835,61.7481,61.835,67943.0
2024-04-12 10:45:00,64.08,64.11,64.03,64.07,33053.0,61.8253,61.8543,61.7771,61.8157,33053.0
2024-04-12 10:50:00,64.07,64.13,64.05,64.12,42880.0,61.8157,61.8736,61.7964,61.8639,42880.0
2024-04-12 10:55:00,64.13,64.18,64.07,64.1,74092.0,61.8736,61.9218,61.8157,61.8446,74092.0
2024-04-12 11:00:00,64.1,64.18,64.09,64.1,50338.0,61.8446,61.9218,61.835,61.8446,50338.0
2024-04-12 11:05:00,64.1,64.1,63.94,63.97,88226.0,61.8446,61.8446,61.6903,61.7192,88226.0
2024-04-12 11:10:00,63.97,63.98,63.81,63.82,53887.0,61.7192,61.7289,61.5648,61.5745,53887.0
2024-04-12 11:15:00,63.82,63.92,63.72,63.86,69237.0,61.5745,61.671,61.478,61.6131,69237.0
2024-04-12 11:20:00,63.86,63.88,63.76,63.79,52017.0,61.6131,61.6324,61.5166,61.5455,52017.0
2024-04-12 11:25:00,63.79,63.82,63.73,63.81,52030.0,61.5455,61.5745,61.4876,61.5648,52030.0
2024-04-12 11:30:00,63.8,63.83,63.72,63.75,49355.0,61.5552,61.5841,61.478,61.5069,49355.0
2024-04-12 11:35:00,63.75,63.83,63.68,63.69,69280.0,61.5069,61.5841,61.4394,61.4491,69280.0
2024-04-12 11:40:00,63.69,63.77,63.65,63.75,226505.0,61.4491,61.5262,61.4105,61.5069,226505.0
2024-04-12 11:45:00,63.76,63.85,63.75,63.81,87593.0,61.5166,61.6034,61.5069,61.5648,87593.0
2024-04-12 11:50:00,63.81,63.92,63.79,63.91,52981.0,61.5648,61.671,61.5455,61.6613,52981.0
2024-04-12 11:55:00,63.92,64.04,63.89,64.01,59675.0,61.671,61.7867,61.642,61.7578,59675.0
2024-04-12 12:00:00,64.01,64.05,63.98,64.03,90372.0,61.7578,61.7964,61.7289,61.7771,90372.0
2024-04-12 12:05:00,64.02,64.13,64.0,64.09,39298.0,61.7674,61.8736,61.7481,61.835,39298.0
2024-04-12 12:10:00,64.09,64.11,64.0,64.01,38348.0,61.835,61.8543,61.7481,61.7578,38348.0
2024-04-12 12:15:00,64.01,64.04,63.83,63.84,167738.0,61.7578,61.7867,61.5841,61.5938,167738.0
2024-04-12 12:20:00,63.85,63.87,63.69,63.69,411571.0,61.6034,61.6227,61.4491,61.4491,411571.0
2024-04-12 12:25:00,63.69,63.8,63.68,63.8,87474.0,61.4491,61.5552,61.4394,61.5552,87474.0
2024-04-12 12:30:00,63.8,63.82,63.65,63.73,53647.0,61.5552,61.5745,61.4105,61.4876,53647.0
2024-04-12 12:35:00,63.73,63.75,63.61,63.62,51191.0,61.4876,61.5069,61.3719,61.3815,51191.0
2024-04-12 12:40:00,63.63,63.64,63.48,63.49,126726.0,61.3912,61.4008,61.2464,61.2561,126726.0
2024-04-12 12:45:00,63.49,63.59,63.46,63.53,46611.0,61.2561,61.3526,61.2271,61.2947,46611.0
2024-04-12 12:50:00,63.53,63.55,63.46,63.49,54803.0,61.2947,61.314,61.2271,61.2561,54803.0
2024-04-12 12:55:00,63.48,63.51,63.36,63.39,31307.0,61.2464,61.2754,61.1307,61.1596,31307.0
2024-04-12 13:00:00,63.38,63.44,63.27,63.27,56634.0,61.15,61.2079,61.0438,61.0438,56634.0
2024-04-12 13:05:00,63.29,63.32,63.13,63.16,51869.0,61.0631,61.0921,60.9088,60.9377,51869.0
2024-04-12 13:10:00,63.16,63.27,63.16,63.23,48836.0,60.9377,61.0438,60.9377,61.0052,48836.0
2024-04-12 13:15:00,63.22,63.34,63.19,63.2,97546.0,60.9956,61.1114,60.9666,60.9763,97546.0
2024-04-12 13:20:00,63.2,63.2,63.11,63.11,23494.0,60.9763,60.9763,60.8895,60.8895,23494.0
2024-04-12 13:25:00,63.1,63.16,63.03,63.04,64197.0,60.8798,60.9377,60.8123,60.8219,64197.0
2024-04-12 13:30:00,63.03,63.06,63.0,63.06,44489.0,60.8123,60.8412,60.7833,60.8412,44489.0
2024-04-12 13:35:00,63.06,63.08,63.01,63.08,42646.0,60.8412,60.8605,60.793,60.8605,42646.0
2024-04-12 13:40:00,63.08,63.23,63.07,63.21,31164.0,60.8605,61.0052,60.8509,60.9859,31164.0
2024-04-12 13:45:00,63.21,63.26,63.18,63.25,50446.0,60.9859,61.0342,60.957,61.0245,50446.0
2024-04-12 13:50:00,63.25,63.35,63.25,63.27,53572.0,61.0245,61.121,61.0245,61.0438,53572.0
2024-04-12 13:55:00,63.28,63.38,63.28,63.37,44354.0,61.0535,61.15,61.0535,61.1403,44354.0
2024-04-12 14:00:00,63.37,63.4,63.32,63.34,35198.0,61.1403,61.1693,61.0921,61.1114,35198.0
2024-04-12 14:05:00,63.33,63.43,63.32,63.4,44570.0,61.1017,61.1982,61.0921,61.1693,44570.0
2024-04-12 14:10:00,63.4,63.4,63.29,63.32,105015.0,61.1693,61.1693,61.0631,61.0921,105015.0
2024-04-12 14:15:00,63.33,63.41,63.28,63.38,57091.0,61.1017,61.1789,61.0535,61.15,57091.0
2024-04-12 14:20:00,63.38,63.48,63.33,63.44,44899.0,61.15,61.2464,61.1017,61.2079,44899.0
2024-04-12 14:25:00,63.43,63.44,63.26,63.28,39400.0,61.1982,61.2079,61.0342,61.0535,39400.0
2024-04-12 14:30:00,63.28,63.28,63.21,63.26,63625.0,61.0535,61.0535,60.9859,61.0342,63625.0
2024-04-12 14:35:00,63.24,63.28,63.22,63.25,43424.0,61.0149,61.0535,60.9956,61.0245,43424.0
2024-04-12 14:40:00,63.25,63.37,63.23,63.32,124942.0,61.0245,61.1403,61.0052,61.0921,124942.0
2024-04-12 14:45:00,63.33,63.39,63.25,63.35,68630.0,61.1017,61.1596,61.0245,61.121,68630.0
2024-04-12 14:50:00,63.35,63.42,63.26,63.3,47364.0,61.121,61.1886,61.0342,61.0728,47364.0
2024-04-12 14:55:00,63.31,63.34,63.12,63.14,59879.0,61.0824,61.1114,60.8991,60.9184,59879.0
2024-04-12 15:00:00,63.12,63.24,63.05,63.19,95710.0,60.8991,61.0149,60.8316,60.9666,95710.0
2024-04-12 15:05:00,63.18,63.18,63.05,63.07,57652.0,60.957,60.957,60.8316,60.8509,57652.0
2024-04-12 15:10:00,63.08,63.09,62.97,62.98,80651.0,60.8605,60.8702,60.7544,60.764,80651.0
2024-04-12 15:15:00,62.98,63.07,62.95,63.05,79565.0,60.764,60.8509,60.7351,60.8316,79565.0
2024-04-12 15:20:00,63.06,63.11,63.02,63.09,39358.0,60.8412,60.8895,60.8026,60.8702,39358.0
2024-04-12 15:25:00,63.09,63.17,63.02,63.03,39442.0,60.8702,60.9474,60.8026,60.8123,39442.0
2024-04-12 15:30:00,63.02,63.21,63.02,63.17,73531.0,60.8026,60.9859,60.8026,60.9474,73531.0
2024-04-12 15:35:00,63.16,63.16,63.03,63.03,59964.0,60.9377,60.9377,60.8123,60.8123,59964.0
2024-04-12 15:40:00,63.03,63.25,63.02,63.22,78877.0,60.8123,61.0245,60.8026,60.9956,78877.0
2024-04-12 15:45:00,63.23,63.24,63.12,63.18,70834.0,61.0052,61.0149,60.8991,60.957,70834.0
2024-04-12 15:50:00,63.18,63.19,63.07,63.14,107526.0,60.957,60.9666,60.8509,60.9184,107526.0
2024-04-12 15:55:00,63.14,63.18,63.06,63.08,458059.0,60.9184,60.957,60.8412,60.8605,458059.0
2024-04-15 09:30:00,63.53,64.28,63.53,64.27,333893.0,61.2947,62.0183,61.2947,62.0086,333893.0
2024-04-15 09:35:00,64.28,64.33,63.88,63.9,151351.0,62.0183,62.0665,61.6324,61.6517,151351.0
2024-04-15 09:40:00,63.92,63.94,63.75,63.87,142340.0,61.671,61.6903,61.5069,61.6227,142340.0
2024-04-15 09:45:00,63.9,63.92,63.61,63.61,165086.0,61.6517,61.671,61.3719,61.3719,165086.0
2024-04-15 09:50:00,63.62,63.63,63.25,63.29,53142.0,61.3815,61.3912,61.0245,61.0631,53142.0
2024-04-15 09:55:00,63.29,63.4,63.1,63.4,54743.0,61.0631,61.1693,60.8798,61.1693,54743.0
2024-04-15 10:00:00,63.4,63.4,63.14,63.16,54804.0,61.1693,61.1693,60.9184,60.9377,54804.0
2024-04-15 10:05:00,63.15,63.17,62.84,62.84,90828.0,60.9281,60.9474,60.629,60.629,90828.0
2024-04-15 10:10:00,62.83,62.86,62.62,62.62,112023.0,60.6193,60.6483,60.4167,60.4167,112023.0
2024-04-15 10:15:00,62.62,62.95,62.59,62.93,151310.0,60.4167,60.7351,60.3878,60.7158,151310.0
2024-04-15 10:20:00,62.94,62.99,62.8,62.8,72343.0,60.7254,60.7737,60.5904,60.5904,72343.0
2024-04-15 10:25:00,62.82,62.95,62.76,62.86,123971.0,60.6097,60.7351,60.5518,60.6483,123971.0
2024-04-15 10:30:00,62.86,63.12,62.86,63.04,111306.0,60.6483,60.8991,60.6483,60.8219,111306.0
2024-04-15 10:35:00,63.04,63.2,63.01,63.03,192472.0,60.8219,60.9763,60.793,60.8123,192472.0
2024-04-15 10:40:00,63.03,63.25,63.0,63.2,89998.0,60.8123,61.0245,60.7833,60.9763,89998.0
2024-04-15 10:45:00,63.19,63.26,63.1,63.23,109263.0,60.9666,61.0342,60.8798,61.0052,109263.0
2024-04-15 10:50:00,63.22,63.23,63.06,63.08,85965.0,60.9956,61.0052,60.8412,60.8605,85965.0
2024-04-15 10:55:00,63.09,63.16,63.01,63.05,77483.0,60.8702,60.9377,60.793,60.8316,77483.0
2024-04-15 11:00:00,63.07,63.21,62.99,63.17,109204.0,60.8509,60.9859,60.7737,60.9474,109204.0
2024-04-15 11:05:00,63.15,63.17,63.01,63.01,113701.0,60.9281,60.9474,60.793,60.793,113701.0
2024-04-15 11:10:00,63.01,63.14,63.0,63.13,45685.0,60.793,60.9184,60.7833,60.9088,45685.0
2024-04-15 11:15:00,63.12,63.14,63.05,63.06,158508.0,60.8991,60.9184,60.8316,60.8412,158508.0
2024-04-15 11:20:00,63.07,63.11,63.04,63.08,37612.0,60.8509,60.8895,60.8219,60.8605,37612.0
2024-04-15 11:25:00,63.07,63.11,63.04,63.09,43304.0,60.8509,60.8895,60.8219,60.8702,43304.0
2024-04-15 11:30:00,63.1,63.15,63.05,63.11,73982.0,60.8798,60.9281,60.8316,60.8895,73982.0
2024-04-15 11:35:00,63.11,63.19,63.1,63.18,54274.0,60.8895,60.9666,60.8798,60.957,54274.0
2024-04-15 11:40:00,63.18,63.23,63.12,63.22,49425.0,60.957,61.0052,60.8991,60.9956,49425.0
2024-04-15 11:45:00,63.22,63.29,63.2,63.2,42934.0,60.9956,61.0631,60.9763,60.9763,42934.0
2024-04-15 11:50:00,63.19,63.28,63.18,63.27,46824.0,60.9666,61.0535,60.957,61.0438,46824.0
2024-04-15 11:55:00,63.29,63.3,63.19,63.21,43216.0,61.0631,61.0728,60.9666,60.9859,43216.0
2024-04-15 12:00:00,63.2,63.31,63.18,63.26,31916.0,60.9763,61.0824,60.957,61.0342,31916.0
2024-04-15 12:05:00,63.26,63.27,63.19,63.26,57317.0,61.0342,61.0438,60.9666,61.0342,57317.0
2024-04-15 12:10:00,63.25,63.28,63.21,63.28,49653.0,61.0245,61.0535,60.9859,61.0535,49653.0
2024-04-15 12:15:00,63.28,63.35,63.26,63.28,72082.0,61.0535,61.121,61.0342,61.0535,72082.0
2024-04-15 12:20:00,63.28,63.33,63.22,63.24,75547.0,61.0535,61.1017,60.9956,61.0149,75547.0
2024-04-15 12:25:00,63.26,63.28,63.13,63.13,77588.0,61.0342,61.0535,60.9088,60.9088,77588.0
2024-04-15 12:30:00,63.12,63.17,63.06,63.12,56130.0,60.8991,60.9474,60.8412,60.8991,56130.0
2024-04-15 12:35:00,63.12,63.13,63.05,63.11,24561.0,60.8991,60.9088,60.8316,60.8895,24561.0
2024-04-15 12:40:00,63.11,63.16,63.08,63.1,32063.0,60.8895,60.9377,60.8605,60.8798,32063.0
2024-04-15 12:45:00,63.09,63.12,63.06,63.08,44442.0,60.8702,60.8991,60.8412,60.8605,44442.0
2024-04-15 12:50:00,63.08,63.23,63.07,63.21,57574.0,60.8605,61.0052,60.8509,60.9859,57574.0
2024-04-15 12:55:00,63.21,63.28,63.19,63.24,41959.0,60.9859,61.0535,60.9666,61.0149,41959.0
2024-04-15 13:00:00,63.25,63.27,63.19,63.27,72896.0,61.0245,61.0438,60.9666,61.0438,72896.0
2024-04-15 13:05:00,63.26,63.33,63.23,63.25,75257.0,61.0342,61.1017,61.0052,61.0245,75257.0
2024-04-15 13:10:00,63.26,63.27,63.17,63.2,102302.0,61.0342,61.0438,60.9474,60.9763,102302.0
2024-04-15 13:15:00,63.2,63.23,63.11,63.13,78204.0,60.9763,61.0052,60.8895,60.9088,78204.0
2024-04-15 13:20:00,63.13,63.17,63.09,63.16,99325.0,60.9088,60.9474,60.8702,60.9377,99325.0
2024-04-15 13:25:00,63.16,63.16,62.96,62.96,97874.0,60.9377,60.9377,60.7447,60.7447,97874.0
2024-04-15 13:30:00,62.95,62.97,62.77,62.83,92786.0,60.7351,60.7544,60.5614,60.6193,92786.0
2024-04-15 13:35:00,62.84,62.97,62.82,62.85,192136.0,60.629,60.7544,60.6097,60.6386,192136.0
2024-04-15 13:40:00,62.85,62.97,62.82,62.89,135860.0,60.6386,60.7544,60.6097,60.6772,135860.0
2024-04-15 13:45:00,62.89,62.97,62.86,62.87,77639.0,60.6772,60.7544,60.6483,60.6579,77639.0
2024-04-15 13:50:00,62.86,62.89,62.77,62.82,69263.0,60.6483,60.6772,60.5614,60.6097,69263.0
2024-04-15 13:55:00,62.81,62.92,62.79,62.89,106339.0,60.6,60.7061,60.5807,60.6772,106339.0
2024-04-15 14:00:00,62.89,62.93,62.79,62.81,106743.0,60.6772,60.7158,60.5807,60.6,106743.0
2024-04-15 14:05:00,62.81,62.84,62.6,62.63,81161.0,60.6,60.629,60.3974,60.4264,81161.0
2024-04-15 14:10:00,62.62,62.63,62.48,62.5,54183.0,60.4167,60.4264,60.2816,60.3009,54183.0
2024-04-15 14:15:00,62.49,62.54,62.44,62.5,178853.0,60.2913,60.3395,60.243,60.3009,178853.0
2024-04-15 14:20:00,62.51,62.55,62.47,62.49,88558.0,60.3106,60.3492,60.272,60.2913,88558.0
2024-04-15 14:25:00,62.48,62.54,62.48,62.48,108873.0,60.2816,60.3395,60.2816,60.2816,108873.0
2024-04-15 14:30:00,62.48,62.57,62.37,62.57,78715.0,60.2816,60.3685,60.1755,60.3685,78715.0
2024-04-15 14:35:00,62.55,62.6,62.49,62.51,53335.0,60.3492,60.3974,60.2913,60.3106,53335.0
2024-04-15 14:40:00,62.51,62.55,62.48,62.5,82790.0,60.3106,60.3492,60.2816,60.3009,82790.0
2024-04-15 14:45:00,62.5,62.5,62.4,62.41,169143.0,60.3009,60.3009,60.2044,60.2141,169143.0
2024-04-15 14:50:00,62.4,62.41,62.3,62.31,55922.0,60.2044,60.2141,60.108,60.1176,55922.0
2024-04-15 14:55:00,62.32,62.44,62.3,62.43,100620.0,60.1273,60.243,60.108,60.2334,100620.0
2024-04-15 15:00:00,62.44,62.46,62.38,62.43,83899.0,60.243,60.2623,60.1851,60.2334,83899.0
2024-04-15 15:05:00,62.42,62.47,62.41,62.47,46938.0,60.2237,60.272,60.2141,60.272,46938.0
2024-04-15 15:10:00,62.46,62.5,62.44,62.49,72061.0,60.2623,60.3009,60.243,60.2913,72061.0
2024-04-15 15:15:00,62.49,62.53,62.43,62.47,102813.0,60.2913,60.3299,60.2334,60.272,102813.0
2024-04-15 15:20:00,62.47,62.55,62.45,62.53,85957.0,60.272,60.3492,60.2527,60.3299,85957.0
2024-04-15 15:25:00,62.52,62.59,62.49,62.52,81118.0,60.3202,60.3878,60.2913,60.3202,81118.0
2024-04-15 15:30:00,62.52,62.62,62.49,62.56,88021.0,60.3202,60.4167,60.2913,60.3588,88021.0
2024-04-15 15:35:00,62.57,62.64,62.56,62.6,128981.0,60.3685,60.436,60.3588,60.3974,128981.0
2024-04-15 15:40:00,62.6,62.62,62.51,62.59,151647.0,60.3974,60.4167,60.3106,60.3878,151647.0
2024-04-15 15:45:00,62.59,62.66,62.54,62.66,168897.0,60.3878,60.4553,60.3395,60.4553,168897.0
2024-04-15 15:50:00,62.67,62.8,62.64,62.78,238320.0,60.4649,60.5904,60.436,60.5711,238320.0
2024-04-15 15:55:00,62.79,62.84,62.71,62.76,597026.0,60.5807,60.629,60.5035,60.5518,597026.0
2024-04-16 09:30:00,62.49,62.58,62.16,62.25,213101.0,60.2913,60.3781,59.9729,60.0597,213101.0
2024-04-16 09:35:00,62.25,62.26,61.66,61.8,209991.0,60.0597,60.0694,59.4905,59.6256,209991.0
2024-04-16 09:40:00,61.79,61.8,61.62,61.76,60326.0,59.6159,59.6256,59.4519,59.587,60326.0
2024-04-16 09:45:00,61.77,61.82,61.56,61.66,77891.0,59.5966,59.6449,59.394,59.4905,77891.0
2024-04-16 09:50:00,61.67,61.77,61.58,61.61,106377.0,59.5001,59.5966,59.4133,59.4422,106377.0
2024-04-16 09:55:00,61.61,61.76,61.58,61.7,105080.0,59.4422,59.587,59.4133,59.5291,105080.0
2024-04-16 10:00:00,61.69,61.75,61.43,61.44,221390.0,59.5194,59.5773,59.2686,59.2782,221390.0
2024-04-16 10:05:00,61.46,61.67,61.39,61.62,82921.0,59.2975,59.5001,59.23,59.4519,82921.0
2024-04-16 10:10:00,61.61,61.65,61.55,61.64,71126.0,59.4422,59.4808,59.3844,59.4712,71126.0
2024-04-16 10:15:00,61.63,61.8,61.63,61.8,86990.0,59.4615,59.6256,59.4615,59.6256,86990.0
2024-04-16 10:20:00,61.81,61.87,61.66,61.7,110012.0,59.6352,59.6931,59.4905,59.5291,110012.0
2024-04-16 10:25:00,61.71,61.85,61.69,61.83,128201.0,59.5387,59.6738,59.5194,59.6545,128201.0
2024-04-16 10:30:00,61.82,61.86,61.63,61.77,169376.0,59.6449,59.6834,59.4615,59.5966,169376.0
2024-04-16 10:35:00,61.74,61.84,61.63,61.68,119169.0,59.5677,59.6641,59.4615,59.5098,119169.0
2024-04-16 10:40:00,61.68,61.82,61.57,61.82,107965.0,59.5098,59.6449,59.4036,59.6449,107965.0
2024-04-16 10:45:00,61.81,61.83,61.63,61.8,88582.0,59.6352,59.6545,59.4615,59.6256,88582.0
2024-04-16 10:50:00,61.8,61.83,61.66,61.66,96287.0,59.6256,59.6545,59.4905,59.4905,96287.0
2024-04-16 10:55:00,61.67,61.74,61.66,61.7,80847.0,59.5001,59.5677,59.4905,59.5291,80847.0
2024-04-16 11:00:00,61.71,61.76,61.64,61.74,61152.0,59.5387,59.587,59.4712,59.5677,61152.0
2024-04-16 11:05:00,61.75,61.77,61.64,61.73,82760.0,59.5773,59.5966,59.4712,59.558,82760.0
2024-04-16 11:10:00,61.74,61.8,61.67,61.68,101921.0,59.5677,59.6256,59.5001,59.5098,101921.0
2024-04-16 11:15:00,61.68,61.78,61.62,61.62,70828.0,59.5098,59.6063,59.4519,59.4519,70828.0
2024-04-16 11:20:00,61.63,61.65,61.56,61.64,87980.0,59.4615,59.4808,59.394,59.4712,87980.0
2024-04-16 11:25:00,61.64,61.83,61.63,61.83,64881.0,59.4712,59.6545,59.4615,59.6545,64881.0
2024-04-16 11:30:00,61.84,61.93,61.77,61.93,72619.0,59.6641,59.751,59.5966,59.751,72619.0
2024-04-16 11:35:00,61.92,61.93,61.82,61.83,90577.0,59.7413,59.751,59.6449,59.6545,90577.0
2024-04-16 11:40:00,61.85,62.05,61.84,61.98,71698.0,59.6738,59.8668,59.6641,59.7992,71698.0
2024-04-16 11:45:00,61.97,61.97,61.75,61.78,63079.0,59.7896,59.7896,59.5773,59.6063,63079.0
2024-04-16 11:50:00,61.77,61.96,61.77,61.96,50160.0,59.5966,59.7799,59.5966,59.7799,50160.0
2024-04-16 11:55:00,61.95,61.98,61.72,61.72,57379.0,59.7703,59.7992,59.5484,59.5484,57379.0
2024-04-16 12:00:00,61.72,61.72,61.6,61.68,64272.0,59.5484,59.5484,59.4326,59.5098,64272.0
2024-04-16 12:05:00,61.68,61.77,61.66,61.74,51959.0,59.5098,59.5966,59.4905,59.5677,51959.0
2024-04-16 12:10:00,61.73,61.77,61.7,61.73,47439.0,59.558,59.5966,59.5291,59.558,47439.0
2024-04-16 12:15:00,61.75,61.8,61.71,61.75,51456.0,59.5773,59.6256,59.5387,59.5773,51456.0
2024-04-16 12:20:00,61.75,61.77,61.72,61.75,35376.0,59.5773,59.5966,59.5484,59.5773,35376.0
2024-04-16 12:25:00,61.76,61.8,61.74,61.75,41588.0,59.587,59.6256,59.5677,59.5773,41588.0
2024-04-16 12:30:00,61.76,61.82,61.75,61.82,62903.0,59.587,59.6449,59.5773,59.6449,62903.0
2024-04-16 12:35:00,61.82,61.83,61.78,61.8,52575.0,59.6449,59.6545,59.6063,59.6256,52575.0
2024-04-16 12:40:00,61.81,61.81,61.77,61.79,49980.0,59.6352,59.6352,59.5966,59.6159,49980.0
2024-04-16 12:45:00,61.79,61.93,61.76,61.93,62503.0,59.6159,59.751,59.587,59.751,62503.0
2024-04-16 12:50:00,61.93,61.95,61.89,61.9,42821.0,59.751,59.7703,59.7124,59.722,42821.0
2024-04-16 12:55:00,61.9,61.9,61.78,61.87,32251.0,59.722,59.722,59.6063,59.6931,32251.0
2024-04-16 13:00:00,61.87,61.88,61.71,61.72,51451.0,59.6931,59.7027,59.5387,59.5484,51451.0
2024-04-16 13:05:00,61.71,61.79,61.65,61.73,125204.0,59.5387,59.6159,59.4808,59.558,125204.0
2024-04-16 13:10:00,61.73,61.76,61.68,61.75,111791.0,59.558,59.587,59.5098,59.5773,111791.0
2024-04-16 13:15:00,61.75,61.76,61.7,61.75,46031.0,59.5773,59.587,59.5291,59.5773,46031.0
2024-04-16 13:20:00,61.74,61.74,61.64,61.7,88571.0,59.5677,59.5677,59.4712,59.5291,88571.0
2024-04-16 13:25:00,61.7,61.77,61.65,61.68,157871.0,59.5291,59.5966,59.4808,59.5098,157871.0
2024-04-16 13:30:00,61.68,61.69,61.31,61.49,97896.0,59.5098,59.5194,59.1528,59.3265,97896.0
2024-04-16 13:35:00,61.49,61.65,61.49,61.54,66304.0,59.3265,59.4808,59.3265,59.3747,66304.0
2024-04-16 13:40:00,61.55,61.71,61.55,61.63,77207.0,59.3844,59.5387,59.3844,59.4615,77207.0
2024-04-16 13:45:00,61.63,61.68,61.52,61.52,42924.0,59.4615,59.5098,59.3554,59.3554,42924.0
2024-04-16 13:50:00,61.53,61.57,61.37,61.56,49126.0,59.3651,59.4036,59.2107,59.394,49126.0
2024-04-16 13:55:00,61.54,61.6,61.52,61.57,61514.0,59.3747,59.4326,59.3554,59.4036,61514.0
2024-04-16 14:00:00,61.56,61.65,61.51,61.64,83550.0,59.394,59.4808,59.3458,59.4712,83550.0
2024-04-16 14:05:00,61.64,61.94,61.63,61.94,52728.0,59.4712,59.7606,59.4615,59.7606,52728.0
2024-04-16 14:10:00,61.95,62.0,61.76,61.76,70842.0,59.7703,59.8185,59.587,59.587,70842.0
2024-04-16 14:15:00,61.76,61.76,61.63,61.65,56782.0,59.587,59.587,59.4615,59.4808,56782.0
2024-04-16 14:20:00,61.65,61.66,61.5,61.55,50857.0,59.4808,59.4905,59.3361,59.3844,50857.0
2024-04-16 14:25:00,61.56,61.69,61.53,61.57,94232.0,59.394,59.5194,59.3651,59.4036,94232.0
2024-04-16 14:30:00,61.58,61.68,61.54,61.67,96215.0,59.4133,59.5098,59.3747,59.5001,96215.0
2024-04-16 14:35:00,61.68,61.74,61.62,61.64,50724.0,59.5098,59.5677,59.4519,59.4712,50724.0
2024-04-16 14:40:00,61.64,61.7,61.61,61.67,46224.0,59.4712,59.5291,59.4422,59.5001,46224.0
2024-04-16 14:45:00,61.68,61.71,61.62,61.65,63522.0,59.5098,59.5387,59.4519,59.4808,63522.0
2024-04-16 14:50:00,61.65,61.82,61.64,61.78,57144.0,59.4808,59.6449,59.4712,59.6063,57144.0
2024-04-16 14:55:00,61.78,61.78,61.7,61.78,82365.0,59.6063,59.6063,59.5291,59.6063,82365.0
2024-04-16 15:00:00,61.79,61.79,61.63,61.67,68326.0,59.6159,59.6159,59.4615,59.5001,68326.0
2024-04-16 15:05:00,61.67,61.7,61.61,61.64,48847.0,59.5001,59.5291,59.4422,59.4712,48847.0
2024-04-16 15:10:00,61.64,61.66,61.6,61.63,69080.0,59.4712,59.4905,59.4326,59.4615,69080.0
2024-04-16 15:15:00,61.61,61.62,61.51,61.59,63064.0,59.4422,59.4519,59.3458,59.4229,63064.0
2024-04-16 15:20:00,61.6,61.63,61.54,61.61,81417.0,59.4326,59.4615,59.3747,59.4422,81417.0
2024-04-16 15:25:00,61.61,61.69,61.58,61.68,62250.0,59.4422,59.5194,59.4133,59.5098,62250.0
2024-04-16 15:30:00,61.68,61.68,61.37,61.4,99939.0,59.5098,59.5098,59.2107,59.2396,99939.0
2024-04-16 15:35:00,61.4,61.53,61.37,61.48,130993.0,59.2396,59.3651,59.2107,59.3168,130993.0
2024-04-16 15:40:00,61.48,61.59,61.46,61.58,191523.0,59.3168,59.4229,59.2975,59.4133,191523.0
2024-04-16 15:45:00,61.58,61.69,61.56,61.67,266970.0,59.4133,59.5194,59.394,59.5001,266970.0
2024-04-16 15:50:00,61.66,61.75,61.56,61.72,427123.0,59.4905,59.5773,59.394,59.5484,427123.0
2024-04-16 15:55:00,61.73,61.77,61.62,61.71,1180492.0,59.558,59.5966,59.4519,59.5387,1180492.0
2024-04-17 09:30:00,62.24,62.49,61.92,62.11,460639.0,60.0501,60.2913,59.7413,59.9246,460639.0
2024-04-17 09:35:00,62.1,62.47,62.03,62.08,745021.0,59.915,60.272,59.8475,59.8957,745021.0
2024-04-17 09:40:00,62.09,62.3,62.0,62.3,254632.0,59.9054,60.108,59.8185,60.108,254632.0
2024-04-17 09:45:00,62.3,62.5,62.27,62.48,102457.0,60.108,60.3009,60.079,60.2816,102457.0
2024-04-17 09:50:00,62.49,62.66,62.45,62.64,151439.0,60.2913,60.4553,60.2527,60.436,151439.0
2024-04-17 09:55:00,62.63,62.81,62.62,62.65,184960.0,60.4264,60.6,60.4167,60.4456,184960.0
2024-04-17 10:00:00,62.66,62.68,62.39,62.45,138981.0,60.4553,60.4746,60.1948,60.2527,138981.0
2024-04-17 10:05:00,62.45,62.67,62.44,62.66,156448.0,60.2527,60.4649,60.243,60.4553,156448.0
2024-04-17 10:10:00,62.66,62.67,62.52,62.62,181923.0,60.4553,60.4649,60.3202,60.4167,181923.0
2024-04-17 10:15:00,62.62,62.68,62.6,62.62,128939.0,60.4167,60.4746,60.3974,60.4167,128939.0
2024-04-17 10:20:00,62.61,62.85,62.55,62.85,88295.0,60.4071,60.6386,60.3492,60.6386,88295.0
2024-04-17 10:25:00,62.88,62.9,62.69,62.73,298609.0,60.6676,60.6869,60.4842,60.5228,298609.0
2024-04-17 10:30:00,62.72,62.81,62.6,62.77,120669.0,60.5132,60.6,60.3974,60.5614,120669.0
2024-04-17 10:35:00,62.76,62.83,62.73,62.8,64615.0,60.5518,60.6193,60.5228,60.5904,64615.0
2024-04-17 10:40:00,62.81,62.84,62.69,62.74,53808.0,60.6,60.629,60.4842,60.5325,53808.0
2024-04-17 10:45:00,62.75,62.75,62.68,62.71,73642.0,60.5421,60.5421,60.4746,60.5035,73642.0
2024-04-17 10:50:00,62.71,62.71,62.37,62.44,98385.0,60.5035,60.5035,60.1755,60.243,98385.0
2024-04-17 10:55:00,62.43,62.61,62.42,62.6,103308.0,60.2334,60.4071,60.2237,60.3974,103308.0
2024-04-17 11:00:00,62.62,62.75,62.59,62.74,121935.0,60.4167,60.5421,60.3878,60.5325,121935.0
2024-04-17 11:05:00,62.74,62.75,62.59,62.62,53195.0,60.5325,60.5421,60.3878,60.4167,53195.0
2024-04-17 11:10:00,62.61,62.74,62.6,62.7,43612.0,60.4071,60.5325,60.3974,60.4939,43612.0
2024-04-17 11:15:00,62.7,62.74,62.67,62.72,129893.0,60.4939,60.5325,60.4649,60.5132,129893.0
2024-04-17 11:20:00,62.71,62.72,62.46,62.53,49674.0,60.5035,60.5132,60.2623,60.3299,49674.0
2024-04-17 11:25:00,62.53,62.56,62.48,62.52,116706.0,60.3299,60.3588,60.2816,60.3202,116706.0
2024-04-17 11:30:00,62.52,62.53,62.36,62.45,66467.0,60.3202,60.3299,60.1659,60.2527,66467.0
2024-04-17 11:35:00,62.44,62.52,62.39,62.49,43200.0,60.243,60.3202,60.1948,60.2913,43200.0
2024-04-17 11:40:00,62.49,62.55,62.46,62.48,70383.0,60.2913,60.3492,60.2623,60.2816,70383.0
2024-04-17 11:45:00,62.48,62.51,62.46,62.49,75069.0,60.2816,60.3106,60.2623,60.2913,75069.0
2024-04-17 11:50:00,62.49,62.52,62.45,62.48,73356.0,60.2913,60.3202,60.2527,60.2816,73356.0
2024-04-17 11:55:00,62.5,62.51,62.43,62.45,38160.0,60.3009,60.3106,60.2334,60.2527,38160.0
2024-04-17 12:00:00,62.45,62.52,62.38,62.48,106600.0,60.2527,60.3202,60.1851,60.2816,106600.0
2024-04-17 12:05:00,62.48,62.49,62.42,62.46,136422.0,60.2816,60.2913,60.2237,60.2623,136422.0
2024-04-17 12:10:00,62.46,62.62,62.45,62.61,95141.0,60.2623,60.4167,60.2527,60.4071,95141.0
2024-04-17 12:15:00,62.61,62.61,62.52,62.6,39659.0,60.4071,60.4071,60.3202,60.3974,39659.0
2024-04-17 12:20:00,62.6,62.75,62.59,62.75,61244.0,60.3974,60.5421,60.3878,60.5421,61244.0
2024-04-17 12:25:00,62.75,62.88,62.74,62.83,63342.0,60.5421,60.6676,60.5325,60.6193,63342.0
2024-04-17 12:30:00,62.83,62.83,62.76,62.77,77153.0,60.6193,60.6193,60.5518,60.5614,77153.0
2024-04-17 12:35:00,62.77,62.83,62.75,62.82,49752.0,60.5614,60.6193,60.5421,60.6097,49752.0
2024-04-17 12:40:00,62.82,62.89,62.78,62.78,52708.0,60.6097,60.6772,60.5711,60.5711,52708.0
2024-04-17 12:45:00,62.79,62.92,62.77,62.92,78326.0,60.5807,60.7061,60.5614,60.7061,78326.0
2024-04-17 12:50:00,62.92,62.96,62.83,62.94,62566.0,60.7061,60.7447,60.6193,60.7254,62566.0
2024-04-17 12:55:00,62.94,62.96,62.88,62.96,35025.0,60.7254,60.7447,60.6676,60.7447,35025.0
2024-04-17 13:00:00,62.96,62.96,62.86,62.95,121760.0,60.7447,60.7447,60.6483,60.7351,121760.0
2024-04-17 13:05:00,62.93,63.07,62.87,63.01,113479.0,60.7158,60.8509,60.6579,60.793,113479.0
2024-04-17 13:10:00,63.01,63.03,62.94,62.97,51269.0,60.793,60.8123,60.7254,60.7544,51269.0
2024-04-17 13:15:00,62.97,63.15,62.96,63.1,110402.0,60.7544,60.9281,60.7447,60.8798,110402.0
2024-04-17 13:20:00,63.11,63.19,63.07,63.15,88413.0,60.8895,60.9666,60.8509,60.9281,88413.0
2024-04-17 13:25:00,63.15,63.27,63.14,63.23,115953.0,60.9281,61.0438,60.9184,61.0052,115953.0
2024-04-17 13:30:00,63.23,63.23,63.13,63.17,127092.0,61.0052,61.0052,60.9088,60.9474,127092.0
2024-04-17 13:35:00,63.17,63.23,63.16,63.18,81238.0,60.9474,61.0052,60.9377,60.957,81238.0
2024-04-17 13:40:00,63.18,63.25,63.17,63.2,93581.0,60.957,61.0245,60.9474,60.9763,93581.0
2024-04-17 13:45:00,63.2,63.27,63.15,63.26,113885.0,60.9763,61.0438,60.9281,61.0342,113885.0
2024-04-17 13:50:00,63.27,63.4,63.24,63.33,374260.0,61.0438,61.1693,61.0149,61.1017,374260.0
2024-04-17 13:55:00,63.32,63.43,63.32,63.36,66348.0,61.0921,61.1982,61.0921,61.1307,66348.0
2024-04-17 14:00:00,63.36,63.36,63.27,63.3,67585.0,61.1307,61.1307,61.0438,61.0728,67585.0
2024-04-17 14:05:00,63.3,63.31,63.18,63.28,239551.0,61.0728,61.0824,60.957,61.0535,239551.0
2024-04-17 14:10:00,63.27,63.34,63.24,63.27,63731.0,61.0438,61.1114,61.0149,61.0438,63731.0
2024-04-17 14:15:00,63.27,63.43,63.24,63.42,68342.0,61.0438,61.1982,61.0149,61.1886,68342.0
2024-04-17 14:20:00,63.43,63.45,63.33,63.41,86000.0,61.1982,61.2175,61.1017,61.1789,86000.0
2024-04-17 14:25:00,63.42,63.44,63.31,63.32,64881.0,61.1886,61.2079,61.0824,61.0921,64881.0
2024-04-17 14:30:00,63.32,63.47,63.3,63.47,95823.0,61.0921,61.2368,61.0728,61.2368,95823.0
2024-04-17 14:35:00,63.47,63.61,63.46,63.59,100492.0,61.2368,61.3719,61.2271,61.3526,100492.0
2024-04-17 14:40:00,63.59,63.78,63.59,63.71,159752.0,61.3526,61.5359,61.3526,61.4684,159752.0
2024-04-17 14:45:00,63.7,63.78,63.53,63.54,116377.0,61.4587,61.5359,61.2947,61.3043,116377.0
2024-04-17 14:50:00,63.55,63.63,63.41,63.45,380751.0,61.314,61.3912,61.1789,61.2175,380751.0
2024-04-17 14:55:00,63.45,63.61,63.44,63.52,72172.0,61.2175,61.3719,61.2079,61.285,72172.0
2024-04-17 15:00:00,63.52,63.65,63.44,63.51,268594.0,61.285,61.4105,61.2079,61.2754,268594.0
2024-04-17 15:05:00,63.51,63.55,63.47,63.52,206742.0,61.2754,61.314,61.2368,61.285,206742.0
2024-04-17 15:10:00,63.52,63.54,63.45,63.46,98278.0,61.285,61.3043,61.2175,61.2271,98278.0
2024-04-17 15:15:00,63.46,63.61,63.45,63.52,283101.0,61.2271,61.3719,61.2175,61.285,283101.0
2024-04-17 15:20:00,63.52,63.6,63.5,63.55,127005.0,61.285,61.3622,61.2657,61.314,127005.0
2024-04-17 15:25:00,63.55,63.56,63.47,63.52,93855.0,61.314,61.3236,61.2368,61.285,93855.0
2024-04-17 15:30:00,63.53,63.72,63.5,63.69,136321.0,61.2947,61.478,61.2657,61.4491,136321.0
2024-04-17 15:35:00,63.68,63.69,63.56,63.59,294718.0,61.4394,61.4491,61.3236,61.3526,294718.0
2024-04-17 15:40:00,63.59,63.75,63.57,63.66,156216.0,61.3526,61.5069,61.3333,61.4201,156216.0
2024-04-17 15:45:00,63.66,63.73,63.6,63.62,194101.0,61.4201,61.4876,61.3622,61.3815,194101.0
2024-04-17 15:50:00,63.61,63.84,63.57,63.84,332384.0,61.3719,61.5938,61.3333,61.5938,332384.0
2024-04-17 15:55:00,63.83,63.92,63.75,63.78,971769.0,61.5841,61.671,61.5069,61.5359,971769.0
2024-04-18 09:30:00,63.85,64.0,63.69,63.8,262637.0,61.6034,61.7481,61.4491,61.5552,262637.0
2024-04-18 09:35:00,63.78,63.8,63.43,63.61,68313.0,61.5359,61.5552,61.1982,61.3719,68313.0
2024-04-18 09:40:00,63.57,63.6,63.17,63.18,95263.0,61.3333,61.3622,60.9474,60.957,95263.0
2024-04-18 09:45:00,63.18,63.5,63.13,63.49,193719.0,60.957,61.2657,60.9088,61.2561,193719.0
2024-04-18 09:50:00,63.49,63.69,63.48,63.66,85775.0,61.2561,61.4491,61.2464,61.4201,85775.0
2024-04-18 09:55:00,63.66,63.78,63.63,63.69,65296.0,61.4201,61.5359,61.3912,61.4491,65296.0
2024-04-18 10:00:00,63.7,63.77,63.49,63.54,110616.0,61.4587,61.5262,61.2561,61.3043,110616.0
2024-04-18 10:05:00,63.56,63.72,63.54,63.64,90402.0,61.3236,61.478,61.3043,61.4008,90402.0
2024-04-18 10:10:00,63.64,63.66,63.45,63.65,77768.0,61.4008,61.4201,61.2175,61.4105,77768.0
2024-04-18 10:15:00,63.65,63.73,63.56,63.71,108481.0,61.4105,61.4876,61.3236,61.4684,108481.0
2024-04-18 10:20:00,63.71,63.73,63.43,63.51,47148.0,61.4684,61.4876,61.1982,61.2754,47148.0
2024-04-18 10:25:00,63.51,63.69,63.48,63.69,61363.0,61.2754,61.4491,61.2464,61.4491,61363.0
2024-04-18 10:30:00,63.69,63.8,63.6,63.75,88234.0,61.4491,61.5552,61.3622,61.5069,88234.0
2024-04-18 10:35:00,63.76,63.77,63.69,63.71,54963.0,61.5166,61.5262,61.4491,61.4684,54963.0
2024-04-18 10:40:00,63.71,63.76,63.66,63.72,74311.0,61.4684,61.5166,61.4201,61.478,74311.0
2024-04-18 10:45:00,63.73,63.82,63.7,63.75,66078.0,61.4876,61.5745,61.4587,61.5069,66078.0
2024-04-18 10:50:00,63.75,63.84,63.7,63.84,93605.0,61.5069,61.5938,61.4587,61.5938,93605.0
2024-04-18 10:55:00,63.84,63.99,63.83,63.91,221827.0,61.5938,61.7385,61.5841,61.6613,221827.0
2024-04-18 11:00:00,63.92,63.95,63.76,63.83,131142.0,61.671,61.6999,61.5166,61.5841,131142.0
2024-04-18 11:05:00,63.84,63.9,63.81,63.83,69204.0,61.5938,61.6517,61.5648,61.5841,69204.0
2024-04-18 11:10:00,63.83,63.93,63.75,63.93,56137.0,61.5841,61.6806,61.5069,61.6806,56137.0
2024-04-18 11:15:00,63.93,63.99,63.88,63.89,77789.0,61.6806,61.7385,61.6324,61.642,77789.0
2024-04-18 11:20:00,63.89,64.09,63.89,64.09,70005.0,61.642,61.835,61.642,61.835,70005.0
2024-04-18 11:25:00,64.09,64.09,63.94,63.97,62716.0,61.835,61.835,61.6903,61.7192,62716.0
2024-04-18 11:30:00,63.97,64.0,63.85,63.9,133768.0,61.7192,61.7481,61.6034,61.6517,133768.0
2024-04-18 11:35:00,63.91,63.99,63.89,63.96,59258.0,61.6613,61.7385,61.642,61.7096,59258.0
2024-04-18 11:40:00,63.97,63.97,63.88,63.92,109229.0,61.7192,61.7192,61.6324,61.671,109229.0
2024-04-18 11:45:00,63.92,63.96,63.82,63.88,170891.0,61.671,61.7096,61.5745,61.6324,170891.0
2024-04-18 11:50:00,63.87,63.97,63.86,63.88,86758.0,61.6227,61.7192,61.6131,61.6324,86758.0
2024-04-18 11:55:00,63.87,63.89,63.83,63.83,54446.0,61.6227,61.642,61.5841,61.5841,54446.0
2024-04-18 12:00:00,63.82,63.97,63.81,63.91,60012.0,61.5745,61.7192,61.5648,61.6613,60012.0
2024-04-18 12:05:00,63.91,63.94,63.85,63.88,38829.0,61.6613,61.6903,61.6034,61.6324,38829.0
2024-04-18 12:10:00,63.89,63.98,63.87,63.97,47184.0,61.642,61.7289,61.6227,61.7192,47184.0
2024-04-18 12:15:00,63.96,64.02,63.93,64.0,49700.0,61.7096,61.7674,61.6806,61.7481,49700.0
2024-04-18 12:20:00,64.0,64.05,63.97,64.05,35956.0,61.7481,61.7964,61.7192,61.7964,35956.0
2024-04-18 12:25:00,64.05,64.12,64.02,64.12,48352.0,61.7964,61.8639,61.7674,61.8639,48352.0
2024-04-18 12:30:00,64.12,64.12,63.96,63.98,57677.0,61.8639,61.8639,61.7096,61.7289,57677.0
2024-04-18 12:35:00,63.98,64.05,63.97,64.03,70663.0,61.7289,61.7964,61.7192,61.7771,70663.0
2024-04-18 12:40:00,64.03,64.03,63.91,63.98,152994.0,61.7771,61.7771,61.6613,61.7289,152994.0
2024-04-18 12:45:00,63.99,64.01,63.91,63.95,47941.0,61.7385,61.7578,61.6613,61.6999,47941.0
2024-04-18 12:50:00,63.95,63.97,63.85,63.88,45725.0,61.6999,61.7192,61.6034,61.6324,45725.0
2024-04-18 12:55:00,63.88,63.91,63.82,63.85,34644.0,61.6324,61.6613,61.5745,61.6034,34644.0
2024-04-18 13:00:00,63.85,64.04,63.83,63.99,142214.0,61.6034,61.7867,61.5841,61.7385,142214.0
2024-04-18 13:05:00,63.99,64.03,63.95,64.02,102626.0,61.7385,61.7771,61.6999,61.7674,102626.0
2024-04-18 13:10:00,64.02,64.02,63.95,63.99,57617.0,61.7674,61.7674,61.6999,61.7385,57617.0
2024-04-18 13:15:00,63.99,64.0,63.9,63.96,94417.0,61.7385,61.7481,61.6517,61.7096,94417.0
2024-04-18 13:20:00,63.96,64.06,63.96,63.97,70056.0,61.7096,61.806,61.7096,61.7192,70056.0
2024-04-18 13:25:00,63.98,64.15,63.96,64.14,85595.0,61.7289,61.8929,61.7096,61.8832,85595.0
2024-04-18 13:30:00,64.14,64.16,64.04,64.08,45778.0,61.8832,61.9025,61.7867,61.8253,45778.0
2024-04-18 13:35:00,64.08,64.12,64.03,64.08,50075.0,61.8253,61.8639,61.7771,61.8253,50075.0
2024-04-18 13:40:00,64.09,64.13,64.02,64.08,55720.0,61.835,61.8736,61.7674,61.8253,55720.0
2024-04-18 13:45:00,64.09,64.16,64.07,64.14,47496.0,61.835,61.9025,61.8157,61.8832,47496.0
2024-04-18 13:50:00,64.14,64.19,64.1,64.14,89667.0,61.8832,61.9315,61.8446,61.8832,89667.0
2024-04-18 13:55:00,64.15,64.22,64.14,64.19,79680.0,61.8929,61.9604,61.8832,61.9315,79680.0
2024-04-18 14:00:00,64.18,64.2,64.08,64.08,71634.0,61.9218,61.9411,61.8253,61.8253,71634.0
2024-04-18 14:05:00,64.09,64.12,64.04,64.09,81404.0,61.835,61.8639,61.7867,61.835,81404.0
2024-04-18 14:10:00,64.09,64.12,64.05,64.06,73693.0,61.835,61.8639,61.7964,61.806,73693.0
2024-04-18 14:15:00,64.06,64.22,64.05,64.22,53078.0,61.806,61.9604,61.7964,61.9604,53078.0
2024-04-18 14:20:00,64.21,64.25,64.15,64.17,60311.0,61.9508,61.9894,61.8929,61.9122,60311.0
2024-04-18 14:25:00,64.16,64.27,64.15,64.21,72551.0,61.9025,62.0086,61.8929,61.9508,72551.0
2024-04-18 14:30:00,64.2,64.23,64.03,64.06,79113.0,61.9411,61.9701,61.7771,61.806,79113.0
2024-04-18 14:35:00,64.06,64.16,64.06,64.13,61140.0,61.806,61.9025,61.806,61.8736,61140.0
2024-04-18 14:40:00,64.13,64.23,64.12,64.22,77193.0,61.8736,61.9701,61.8639,61.9604,77193.0
2024-04-18 14:45:00,64.22,64.26,64.2,64.23,74561.0,61.9604,61.999,61.9411,61.9701,74561.0
2024-04-18 14:50:00,64.22,64.23,64.12,64.2,78779.0,61.9604,61.9701,61.8639,61.9411,78779.0
2024-04-18 14:55:00,64.2,64.21,64.15,64.19,72112.0,61.9411,61.9508,61.8929,61.9315,72112.0
2024-04-18 15:00:00,64.19,64.24,64.12,64.2,66305.0,61.9315,61.9797,61.8639,61.9411,66305.0
2024-04-18 15:05:00,64.2,64.22,64.13,64.14,65815.0,61.9411,61.9604,61.8736,61.8832,65815.0
2024-04-18 15:10:00,64.15,64.21,64.13,64.14,65549.0,61.8929,61.9508,61.8736,61.8832,65549.0
2024-04-18 15:15:00,64.15,64.21,64.15,64.17,62435.0,61.8929,61.9508,61.8929,61.9122,62435.0
2024-04-18 15:20:00,64.17,64.24,64.12,64.21,102318.0,61.9122,61.9797,61.8639,61.9508,102318.0
2024-04-18 15:25:00,64.21,64.32,64.19,64.28,164534.0,61.9508,62.0569,61.9315,62.0183,164534.0
2024-04-18 15:30:00,64.29,64.39,64.28,64.38,177363.0,62.0279,62.1244,62.0183,62.1148,177363.0
2024-04-18 15:35:00,64.38,64.39,64.28,64.28,112862.0,62.1148,62.1244,62.0183,62.0183,112862.0
2024-04-18 15:40:00,64.28,64.34,64.25,64.26,301154.0,62.0183,62.0762,61.9894,61.999,301154.0
2024-04-18 15:45:00,64.25,64.32,64.21,64.31,124596.0,61.9894,62.0569,61.9508,62.0472,124596.0
2024-04-18 15:50:00,64.31,64.34,64.11,64.11,294608.0,62.0472,62.0762,61.8543,61.8543,294608.0
2024-04-18 15:55:00,64.12,64.14,63.97,64.0,612230.0,61.8639,61.8832,61.7192,61.7481,612230.0
2024-04-19 09:30:00,64.22,64.3,63.79,64.02,489682.0,61.9604,62.0376,61.5455,61.7674,489682.0
2024-04-19 09:35:00,64.01,64.09,63.93,63.99,96069.0,61.7578,61.835,61.6806,61.7385,96069.0
2024-04-19 09:40:00,63.99,64.06,63.72,63.8,108227.0,61.7385,61.806,61.478,61.5552,108227.0
2024-04-19 09:45:00,63.81,63.87,63.7,63.73,115791.0,61.5648,61.6227,61.4587,61.4876,115791.0
2024-04-19 09:50:00,63.74,63.79,63.64,63.73,123733.0,61.4973,61.5455,61.4008,61.4876,123733.0
2024-04-19 09:55:00,63.72,63.78,63.67,63.72,188466.0,61.478,61.5359,61.4298,61.478,188466.0
2024-04-19 10:00:00,63.72,63.83,63.64,63.75,141318.0,61.478,61.5841,61.4008,61.5069,141318.0
2024-04-19 10:05:00,63.75,63.98,63.74,63.94,93373.0,61.5069,61.7289,61.4973,61.6903,93373.0
2024-04-19 10:10:00,63.94,63.99,63.81,63.9,72322.0,61.6903,61.7385,61.5648,61.6517,72322.0
2024-04-19 10:15:00,63.9,64.04,63.89,64.03,68640.0,61.6517,61.7867,61.642,61.7771,68640.0
2024-04-19 10:20:00,64.01,64.18,64.01,64.07,52484.0,61.7578,61.9218,61.7578,61.8157,52484.0
2024-04-19 10:25:00,64.06,64.32,64.02,64.32,87811.0,61.806,62.0569,61.7674,62.0569,87811.0
2024-04-19 10:30:00,64.31,64.33,64.19,64.21,64491.0,62.0472,62.0665,61.9315,61.9508,64491.0
2024-04-19 10:35:00,64.2,64.21,64.12,64.17,59831.0,61.9411,61.9508,61.8639,61.9122,59831.0
2024-04-19 10:40:00,64.15,64.35,64.12,64.34,100008.0,61.8929,62.0858,61.8639,62.0762,100008.0
2024-04-19 10:45:00,64.33,64.38,64.26,64.31,123982.0,62.0665,62.1148,61.999,62.0472,123982.0
2024-04-19 10:50:00,64.31,64.5,64.29,64.48,93884.0,62.0472,62.2306,62.0279,62.2113,93884.0
2024-04-19 10:55:00,64.49,64.55,64.4,64.44,135657.0,62.2209,62.2788,62.1341,62.1727,135657.0
2024-04-19 11:00:00,64.44,64.48,64.39,64.45,96231.0,62.1727,62.2113,62.1244,62.1823,96231.0
2024-04-19 11:05:00,64.44,64.51,64.41,64.48,119604.0,62.1727,62.2402,62.1437,62.2113,119604.0
2024-04-19 11:10:00,64.48,64.52,64.4,64.41,116214.0,62.2113,62.2499,62.1341,62.1437,116214.0
2024-04-19 11:15:00,64.42,64.43,64.27,64.4,151482.0,62.1534,62.163,62.0086,62.1341,151482.0
2024-04-19 11:20:00,64.41,64.42,64.34,64.39,104232.0,62.1437,62.1534,62.0762,62.1244,104232.0
2024-04-19 11:25:00,64.38,64.48,64.38,64.42,92717.0,62.1148,62.2113,62.1148,62.1534,92717.0
2024-04-19 11:30:00,64.41,64.48,64.4,64.41,72985.0,62.1437,62.2113,62.1341,62.1437,72985.0
2024-04-19 11:35:00,64.4,64.44,64.37,64.41,106181.0,62.1341,62.1727,62.1051,62.1437,106181.0
2024-04-19 11:40:00,64.42,64.44,64.35,64.39,72486.0,62.1534,62.1727,62.0858,62.1244,72486.0
2024-04-19 11:45:00,64.4,64.55,64.38,64.53,111405.0,62.1341,62.2788,62.1148,62.2595,111405.0
2024-04-19 11:50:00,64.53,64.57,64.51,64.54,48205.0,62.2595,62.2981,62.2402,62.2691,48205.0
2024-04-19 11:55:00,64.54,64.62,64.5,64.61,65096.0,62.2691,62.3463,62.2306,62.3367,65096.0
2024-04-19 12:00:00,64.62,64.76,64.58,64.66,183742.0,62.3463,62.4814,62.3077,62.3849,183742.0
2024-04-19 12:05:00,64.65,64.74,64.62,64.72,135934.0,62.3753,62.4621,62.3463,62.4428,135934.0
2024-04-19 12:10:00,64.72,64.72,64.62,64.64,81757.0,62.4428,62.4428,62.3463,62.3656,81757.0
2024-04-19 12:15:00,64.64,64.72,64.6,64.61,141505.0,62.3656,62.4428,62.327,62.3367,141505.0
2024-04-19 12:20:00,64.61,64.63,64.49,64.51,149535.0,62.3367,62.356,62.2209,62.2402,149535.0
2024-04-19 12:25:00,64.52,64.61,64.5,64.52,41202.0,62.2499,62.3367,62.2306,62.2499,41202.0
2024-04-19 12:30:00,64.52,64.55,64.5,64.53,56623.0,62.2499,62.2788,62.2306,62.2595,56623.0
2024-04-19 12:35:00,64.54,64.66,64.52,64.64,64843.0,62.2691,62.3849,62.2499,62.3656,64843.0
2024-04-19 12:40:00,64.66,64.66,64.55,64.58,120197.0,62.3849,62.3849,62.2788,62.3077,120197.0
2024-04-19 12:45:00,64.58,64.69,64.55,64.67,65664.0,62.3077,62.4139,62.2788,62.3946,65664.0
2024-04-19 12:50:00,64.67,64.9,64.66,64.8,103946.0,62.3946,62.6165,62.3849,62.52,103946.0
2024-04-19 12:55:00,64.8,64.88,64.77,64.88,58841.0,62.52,62.5972,62.4911,62.5972,58841.0
2024-04-19 13:00:00,64.88,64.89,64.77,64.77,73098.0,62.5972,62.6068,62.4911,62.4911,73098.0
2024-04-19 13:05:00,64.78,64.81,64.75,64.78,72334.0,62.5007,62.5296,62.4718,62.5007,72334.0
2024-04-19 13:10:00,64.77,64.79,64.72,64.73,92403.0,62.4911,62.5104,62.4428,62.4525,92403.0
2024-04-19 13:15:00,64.72,64.9,64.71,64.89,124733.0,62.4428,62.6165,62.4332,62.6068,124733.0
2024-04-19 13:20:00,64.89,64.9,64.8,64.8,66582.0,62.6068,62.6165,62.52,62.52,66582.0
2024-04-19 13:25:00,64.81,64.82,64.63,64.66,134722.0,62.5296,62.5393,62.356,62.3849,134722.0
2024-04-19 13:30:00,64.66,64.74,64.61,64.65,83368.0,62.3849,62.4621,62.3367,62.3753,83368.0
2024-04-19 13:35:00,64.64,64.66,64.53,64.54,79621.0,62.3656,62.3849,62.2595,62.2691,79621.0
2024-04-19 13:40:00,64.55,64.59,64.5,64.57,118291.0,62.2788,62.3174,62.2306,62.2981,118291.0
2024-04-19 13:45:00,64.56,64.64,64.56,64.62,87699.0,62.2884,62.3656,62.2884,62.3463,87699.0
2024-04-19 13:50:00,64.63,64.65,64.5,64.58,151987.0,62.356,62.3753,62.2306,62.3077,151987.0
2024-04-19 13:55:00,64.58,64.68,64.56,64.66,57330.0,62.3077,62.4042,62.2884,62.3849,57330.0
2024-04-19 14:00:00,64.66,64.66,64.5,64.52,145525.0,62.3849,62.3849,62.2306,62.2499,145525.0
2024-04-19 14:05:00,64.53,64.64,64.5,64.59,69290.0,62.2595,62.3656,62.2306,62.3174,69290.0
2024-04-19 14:10:00,64.59,64.69,64.59,64.67,47711.0,62.3174,62.4139,62.3174,62.3946,47711.0
2024-04-19 14:15:00,64.66,64.8,64.64,64.78,52508.0,62.3849,62.52,62.3656,62.5007,52508.0
2024-04-19 14:20:00,64.78,64.79,64.69,64.73,42457.0,62.5007,62.5104,62.4139,62.4525,42457.0
2024-04-19 14:25:00,64.73,64.73,64.62,64.64,81574.0,62.4525,62.4525,62.3463,62.3656,81574.0
2024-04-19 14:30:00,64.64,64.7,64.63,64.63,62450.0,62.3656,62.4235,62.356,62.356,62450.0
2024-04-19 14:35:00,64.63,64.66,64.57,64.58,47623.0,62.356,62.3849,62.2981,62.3077,47623.0
2024-04-19 14:40:00,64.58,64.6,64.52,64.55,69410.0,62.3077,62.327,62.2499,62.2788,69410.0
2024-04-19 14:45:00,64.55,64.62,64.48,64.61,70221.0,62.2788,62.3463,62.2113,62.3367,70221.0
2024-04-19 14:50:00,64.61,64.63,64.52,64.61,64307.0,62.3367,62.356,62.2499,62.3367,64307.0
2024-04-19 14:55:00,64.61,64.76,64.6,64.73,89103.0,62.3367,62.4814,62.327,62.4525,89103.0
2024-04-19 15:00:00,64.73,64.79,64.69,64.72,74478.0,62.4525,62.5104,62.4139,62.4428,74478.0
2024-04-19 15:05:00,64.72,64.75,64.63,64.67,67647.0,62.4428,62.4718,62.356,62.3946,67647.0
2024-04-19 15:10:00,64.67,64.78,64.65,64.73,76006.0,62.3946,62.5007,62.3753,62.4525,76006.0
2024-04-19 15:15:00,64.73,64.75,64.68,64.7,102353.0,62.4525,62.4718,62.4042,62.4235,102353.0
2024-04-19 15:20:00,64.71,64.75,64.6,64.61,71618.0,62.4332,62.4718,62.327,62.3367,71618.0
2024-04-19 15:25:00,64.61,64.69,64.6,64.64,62289.0,62.3367,62.4139,62.327,62.3656,62289.0
2024-04-19 15:30:00,64.64,64.67,64.58,64.66,97758.0,62.3656,62.3946,62.3077,62.3849,97758.0
2024-04-19 15:35:00,64.65,64.66,64.47,64.49,97389.0,62.3753,62.3849,62.2016,62.2209,97389.0
2024-04-19 15:40:00,64.48,64.5,64.36,64.47,154710.0,62.2113,62.2306,62.0955,62.2016,154710.0
2024-04-19 15:45:00,64.46,64.48,64.28,64.3,260614.0,62.192,62.2113,62.0183,62.0376,260614.0
2024-04-19 15:50:00,64.29,64.34,64.2,64.26,287144.0,62.0279,62.0762,61.9411,61.999,287144.0
2024-04-19 15:55:00,64.26,64.36,64.2,64.31,613378.0,61.999,62.0955,61.9411,62.0472,613378.0
2024-04-22 09:30:00,64.59,64.74,64.2,64.25,263062.0,62.3174,62.4621,61.9411,61.9894,263062.0
2024-04-22 09:35:00,64.26,64.3,63.92,64.04,100949.0,61.999,62.0376,61.671,61.7867,100949.0
2024-04-22 09:40:00,64.05,64.33,64.04,64.31,106335.0,61.7964,62.0665,61.7867,62.0472,106335.0
2024-04-22 09:45:00,64.31,64.32,64.05,64.2,130646.0,62.0472,62.0569,61.7964,61.9411,130646.0
2024-04-22 09:50:00,64.2,64.31,64.1,64.26,110353.0,61.9411,62.0472,61.8446,61.999,110353.0
2024-04-22 09:55:00,64.26,64.39,64.18,64.32,246659.0,61.999,62.1244,61.9218,62.0569,246659.0
2024-04-22 10:00:00,64.33,64.39,64.24,64.39,124007.0,62.0665,62.1244,61.9797,62.1244,124007.0
2024-04-22 10:05:00,64.38,64.5,64.37,64.39,156065.0,62.1148,62.2306,62.1051,62.1244,156065.0
2024-04-22 10:10:00,64.4,64.47,64.31,64.35,157517.0,62.1341,62.2016,62.0472,62.0858,157517.0
2024-04-22 10:15:00,64.34,64.56,64.29,64.55,162418.0,62.0762,62.2884,62.0279,62.2788,162418.0
2024-04-22 10:20:00,64.54,64.75,64.51,64.72,162376.0,62.2691,62.4718,62.2402,62.4428,162376.0
2024-04-22 10:25:00,64.71,64.84,64.67,64.71,146580.0,62.4332,62.5586,62.3946,62.4332,146580.0
2024-04-22 10:30:00,64.72,64.73,64.53,64.56,109844.0,62.4428,62.4525,62.2595,62.2884,109844.0
2024-04-22 10:35:00,64.57,64.71,64.55,64.69,86139.0,62.2981,62.4332,62.2788,62.4139,86139.0
2024-04-22 10:40:00,64.69,64.69,64.51,64.59,69479.0,62.4139,62.4139,62.2402,62.3174,69479.0
2024-04-22 10:45:00,64.59,64.71,64.57,64.67,72550.0,62.3174,62.4332,62.2981,62.3946,72550.0
2024-04-22 10:50:00,64.67,64.7,64.56,64.66,79451.0,62.3946,62.4235,62.2884,62.3849,79451.0
2024-04-22 10:55:00,64.66,64.73,64.64,64.64,73279.0,62.3849,62.4525,62.3656,62.3656,73279.0
2024-04-22 11:00:00,64.64,64.72,64.61,64.68,73314.0,62.3656,62.4428,62.3367,62.4042,73314.0
2024-04-22 11:05:00,64.68,64.76,64.58,64.58,72926.0,62.4042,62.4814,62.3077,62.3077,72926.0
2024-04-22 11:10:00,64.59,64.65,64.5,64.64,70276.0,62.3174,62.3753,62.2306,62.3656,70276.0
2024-04-22 11:15:00,64.64,64.67,64.57,64.63,88558.0,62.3656,62.3946,62.2981,62.356,88558.0
2024-04-22 11:20:00,64.63,64.73,64.61,64.73,86122.0,62.356,62.4525,62.3367,62.4525,86122.0
2024-04-22 11:25:00,64.73,64.75,64.6,64.64,81405.0,62.4525,62.4718,62.327,62.3656,81405.0
2024-04-22 11:30:00,64.65,64.7,64.6,64.65,57935.0,62.3753,62.4235,62.327,62.3753,57935.0
2024-04-22 11:35:00,64.65,64.71,64.62,64.67,66489.0,62.3753,62.4332,62.3463,62.3946,66489.0
2024-04-22 11:40:00,64.67,64.75,64.64,64.72,85109.0,62.3946,62.4718,62.3656,62.4428,85109.0
2024-04-22 11:45:00,64.72,64.77,64.69,64.77,76474.0,62.4428,62.4911,62.4139,62.4911,76474.0
2024-04-22 11:50:00,64.77,64.78,64.68,64.7,81309.0,62.4911,62.5007,62.4042,62.4235,81309.0
2024-04-22 11:55:00,64.71,64.8,64.7,64.76,81191.0,62.4332,62.52,62.4235,62.4814,81191.0
2024-04-22 12:00:00,64.76,64.8,64.74,64.78,57385.0,62.4814,62.52,62.4621,62.5007,57385.0
2024-04-22 12:05:00,64.78,64.85,64.75,64.83,70972.0,62.5007,62.5682,62.4718,62.5489,70972.0
2024-04-22 12:10:00,64.82,64.85,64.78,64.81,80865.0,62.5393,62.5682,62.5007,62.5296,80865.0
2024-04-22 12:15:00,64.81,64.84,64.74,64.78,103852.0,62.5296,62.5586,62.4621,62.5007,103852.0
2024-04-22 12:20:00,64.78,64.79,64.73,64.75,67912.0,62.5007,62.5104,62.4525,62.4718,67912.0
2024-04-22 12:25:00,64.76,64.8,64.71,64.78,69696.0,62.4814,62.52,62.4332,62.5007,69696.0
2024-04-22 12:30:00,64.78,64.8,64.74,64.77,67785.0,62.5007,62.52,62.4621,62.4911,67785.0
2024-04-22 12:35:00,64.78,64.9,64.77,64.88,150380.0,62.5007,62.6165,62.4911,62.5972,150380.0
2024-04-22 12:40:00,64.88,64.9,64.84,64.89,58985.0,62.5972,62.6165,62.5586,62.6068,58985.0
2024-04-22 12:45:00,64.89,64.99,64.86,64.94,90946.0,62.6068,62.7033,62.5779,62.6551,90946.0
2024-04-22 12:50:00,64.94,64.95,64.84,64.87,66549.0,62.6551,62.6647,62.5586,62.5875,66549.0
2024-04-22 12:55:00,64.87,64.98,64.85,64.97,73767.0,62.5875,62.6937,62.5682,62.684,73767.0
2024-04-22 13:00:00,64.98,64.99,64.89,64.96,120441.0,62.6937,62.7033,62.6068,62.6744,120441.0
2024-04-22 13:05:00,64.97,64.99,64.94,64.98,55062.0,62.684,62.7033,62.6551,62.6937,55062.0
2024-04-22 13:10:00,64.97,65.04,64.94,65.03,119168.0,62.684,62.7516,62.6551,62.7419,119168.0
2024-04-22 13:15:00,65.03,65.06,64.99,65.03,76808.0,62.7419,62.7709,62.7033,62.7419,76808.0
2024-04-22 13:20:00,65.04,65.12,65.03,65.12,108093.0,62.7516,62.8287,62.7419,62.8287,108093.0
2024-04-22 13:25:00,65.12,65.17,65.03,65.16,96887.0,62.8287,62.877,62.7419,62.8673,96887.0
2024-04-22 13:30:00,65.17,65.2,65.12,65.15,93454.0,62.877,62.9059,62.8287,62.8577,93454.0
2024-04-22 13:35:00,65.16,65.23,65.14,65.23,78568.0,62.8673,62.9349,62.848,62.9349,78568.0
2024-04-22 13:40:00,65.23,65.24,65.14,65.19,89721.0,62.9349,62.9445,62.848,62.8963,89721.0
2024-04-22 13:45:00,65.19,65.35,65.19,65.34,87124.0,62.8963,63.0506,62.8963,63.041,87124.0
2024-04-22 13:50:00,65.35,65.49,65.34,65.46,91803.0,63.0506,63.1857,63.041,63.1568,91803.0
2024-04-22 13:55:00,65.46,65.47,65.36,65.45,101092.0,63.1568,63.1664,63.0603,63.1471,101092.0
2024-04-22 14:00:00,65.45,65.47,65.35,65.41,108619.0,63.1471,63.1664,63.0506,63.1085,108619.0
2024-04-22 14:05:00,65.41,65.41,65.33,65.35,64389.0,63.1085,63.1085,63.0314,63.0506,64389.0
2024-04-22 14:10:00,65.36,65.4,65.31,65.38,92300.0,63.0603,63.0989,63.0121,63.0796,92300.0
2024-04-22 14:15:00,65.38,65.43,65.35,65.38,93955.0,63.0796,63.1278,63.0506,63.0796,93955.0
2024-04-22 14:20:00,65.37,65.39,65.34,65.35,105131.0,63.0699,63.0892,63.041,63.0506,105131.0
2024-04-22 14:25:00,65.34,65.36,65.29,65.33,101494.0,63.041,63.0603,62.9928,63.0314,101494.0
2024-04-22 14:30:00,65.33,65.4,65.3,65.31,91073.0,63.0314,63.0989,63.0024,63.0121,91073.0
2024-04-22 14:35:00,65.3,65.32,65.23,65.25,84802.0,63.0024,63.0217,62.9349,62.9542,84802.0
2024-04-22 14:40:00,65.25,65.26,65.16,65.17,51411.0,62.9542,62.9638,62.8673,62.877,51411.0
2024-04-22 14:45:00,65.17,65.19,65.12,65.14,54662.0,62.877,62.8963,62.8287,62.848,54662.0
2024-04-22 14:50:00,65.14,65.21,65.11,65.2,58463.0,62.848,62.9156,62.8191,62.9059,58463.0
2024-04-22 14:55:00,65.2,65.25,65.19,65.2,71460.0,62.9059,62.9542,62.8963,62.9059,71460.0
2024-04-22 15:00:00,65.19,65.2,65.14,65.15,76031.0,62.8963,62.9059,62.848,62.8577,76031.0
2024-04-22 15:05:00,65.15,65.18,65.1,65.11,129463.0,62.8577,62.8866,62.8094,62.8191,129463.0
2024-04-22 15:10:00,65.12,65.19,65.06,65.19,86701.0,62.8287,62.8963,62.7709,62.8963,86701.0
2024-04-22 15:15:00,65.19,65.23,65.12,65.14,79023.0,62.8963,62.9349,62.8287,62.848,79023.0
2024-04-22 15:20:00,65.14,65.21,65.09,65.2,89994.0,62.848,62.9156,62.7998,62.9059,89994.0
2024-04-22 15:25:00,65.2,65.22,65.15,65.18,108314.0,62.9059,62.9252,62.8577,62.8866,108314.0
2024-04-22 15:30:00,65.17,65.2,65.08,65.09,119992.0,62.877,62.9059,62.7901,62.7998,119992.0
2024-04-22 15:35:00,65.08,65.16,65.01,65.16,126716.0,62.7901,62.8673,62.7226,62.8673,126716.0
2024-04-22 15:40:00,65.16,65.22,65.11,65.22,144177.0,62.8673,62.9252,62.8191,62.9252,144177.0
2024-04-22 15:45:00,65.22,65.3,65.18,65.3,200997.0,62.9252,63.0024,62.8866,63.0024,200997.0
2024-04-22 15:50:00,65.29,65.32,65.13,65.27,343926.0,62.9928,63.0217,62.8384,62.9735,343926.0
2024-04-22 15:55:00,65.27,65.47,65.16,65.33,929055.0,62.9735,63.1664,62.8673,63.0314,929055.0
2024-04-23 09:30:00,65.24,66.65,65.1,66.59,431792.0,62.9445,64.3049,62.8094,64.247,431792.0
2024-04-23 09:35:00,66.6,67.17,66.48,66.9,517690.0,64.2567,64.8066,64.1409,64.5461,517690.0
2024-04-23 09:40:00,66.92,67.04,65.92,66.21,528359.0,64.5654,64.6812,63.6006,63.8804,528359.0
2024-04-23 09:45:00,66.21,66.95,66.2,66.6,564509.0,63.8804,64.5944,63.8707,64.2567,564509.0
2024-04-23 09:50:00,66.61,66.64,66.12,66.53,261841.0,64.2663,64.2953,63.7936,64.1891,261841.0
2024-04-23 09:55:00,66.53,66.75,66.47,66.62,230574.0,64.1891,64.4014,64.1312,64.276,230574.0
2024-04-23 10:00:00,66.59,67.07,66.56,67.01,164615.0,64.247,64.7101,64.2181,64.6522,164615.0
2024-04-23 10:05:00,67.01,67.13,66.65,66.66,202859.0,64.6522,64.768,64.3049,64.3146,202859.0
2024-04-23 10:10:00,66.66,66.76,66.51,66.63,94346.0,64.3146,64.411,64.1698,64.2856,94346.0
2024-04-23 10:15:00,66.61,66.75,66.38,66.75,85859.0,64.2663,64.4014,64.0444,64.4014,85859.0
2024-04-23 10:20:00,66.77,67.09,66.69,66.97,152364.0,64.4207,64.7294,64.3435,64.6136,152364.0
2024-04-23 10:25:00,66.98,67.07,66.66,66.78,106626.0,64.6233,64.7101,64.3146,64.4303,106626.0
2024-04-23 10:30:00,66.76,67.05,66.73,66.93,141023.0,64.411,64.6908,64.3821,64.5751,141023.0
2024-04-23 10:35:00,66.94,67.14,66.73,66.88,98277.0,64.5847,64.7777,64.3821,64.5268,98277.0
2024-04-23 10:40:00,66.88,67.11,66.88,67.1,123321.0,64.5268,64.7487,64.5268,64.7391,123321.0
2024-04-23 10:45:00,67.11,67.15,66.94,67.1,179454.0,64.7487,64.7873,64.5847,64.7391,179454.0
2024-04-23 10:50:00,67.1,67.12,66.87,66.91,73025.0,64.7391,64.7584,64.5172,64.5558,73025.0
2024-04-23 10:55:00,66.9,67.16,66.79,67.12,89888.0,64.5461,64.797,64.44,64.7584,89888.0
2024-04-23 11:00:00,67.11,67.14,66.72,66.73,89416.0,64.7487,64.7777,64.3724,64.3821,89416.0
2024-04-23 11:05:00,66.74,66.81,66.64,66.78,84247.0,64.3917,64.4593,64.2953,64.4303,84247.0
2024-04-23 11:10:00,66.76,66.8,66.63,66.78,84167.0,64.411,64.4496,64.2856,64.4303,84167.0
2024-04-23 11:15:00,66.77,66.89,66.7,66.82,118368.0,64.4207,64.5365,64.3531,64.4689,118368.0
2024-04-23 11:20:00,66.81,66.81,66.54,66.6,74682.0,64.4593,64.4593,64.1988,64.2567,74682.0
2024-04-23 11:25:00,66.59,66.63,66.48,66.62,108463.0,64.247,64.2856,64.1409,64.276,108463.0
2024-04-23 11:30:00,66.59,66.61,66.39,66.54,92080.0,64.247,64.2663,64.0541,64.1988,92080.0
2024-04-23 11:35:00,66.53,66.63,66.38,66.62,102560.0,64.1891,64.2856,64.0444,64.276,102560.0
2024-04-23 11:40:00,66.62,66.72,66.57,66.64,84311.0,64.276,64.3724,64.2277,64.2953,84311.0
2024-04-23 11:45:00,66.65,66.83,66.65,66.82,89666.0,64.3049,64.4786,64.3049,64.4689,89666.0
2024-04-23 11:50:00,66.82,66.84,66.69,66.81,83066.0,64.4689,64.4882,64.3435,64.4593,83066.0
2024-04-23 11:55:00,66.8,66.92,66.78,66.83,92687.0,64.4496,64.5654,64.4303,64.4786,92687.0
2024-04-23 12:00:00,66.83,66.87,66.73,66.82,66990.0,64.4786,64.5172,64.3821,64.4689,66990.0
2024-04-23 12:05:00,66.82,66.88,66.78,66.84,47640.0,64.4689,64.5268,64.4303,64.4882,47640.0
2024-04-23 12:10:00,66.84,66.84,66.74,66.81,61089.0,64.4882,64.4882,64.3917,64.4593,61089.0
2024-04-23 12:15:00,66.81,66.87,66.7,66.73,65376.0,64.4593,64.5172,64.3531,64.3821,65376.0
2024-04-23 12:20:00,66.73,66.77,66.67,66.77,57132.0,64.3821,64.4207,64.3242,64.4207,57132.0
2024-04-23 12:25:00,66.77,66.83,66.74,66.83,42885.0,64.4207,64.4786,64.3917,64.4786,42885.0
2024-04-23 12:30:00,66.81,66.87,66.7,66.7,87314.0,64.4593,64.5172,64.3531,64.3531,87314.0
2024-04-23 12:35:00,66.7,66.75,66.7,66.75,46691.0,64.3531,64.4014,64.3531,64.4014,46691.0
2024-04-23 12:40:00,66.74,66.76,66.69,66.73,59584.0,64.3917,64.411,64.3435,64.3821,59584.0
2024-04-23 12:45:00,66.73,66.77,66.69,66.75,59137.0,64.3821,64.4207,64.3435,64.4014,59137.0
2024-04-23 12:50:00,66.75,66.93,66.74,66.87,91378.0,64.4014,64.5751,64.3917,64.5172,91378.0
2024-04-23 12:55:00,66.88,66.91,66.78,66.78,70496.0,64.5268,64.5558,64.4303,64.4303,70496.0
2024-04-23 13:00:00,66.77,66.78,66.7,66.73,64100.0,64.4207,64.4303,64.3531,64.3821,64100.0
2024-04-23 13:05:00,66.73,66.76,66.7,66.71,121542.0,64.3821,64.411,64.3531,64.3628,121542.0
2024-04-23 13:10:00,66.72,66.73,66.48,66.51,116159.0,64.3724,64.3821,64.1409,64.1698,116159.0
2024-04-23 13:15:00,66.52,66.57,66.49,66.52,38322.0,64.1795,64.2277,64.1505,64.1795,38322.0
2024-04-23 13:20:00,66.52,66.53,66.43,66.48,138692.0,64.1795,64.1891,64.0926,64.1409,138692.0
2024-04-23 13:25:00,66.48,66.58,66.37,66.55,135178.0,64.1409,64.2374,64.0348,64.2084,135178.0
2024-04-23 13:30:00,66.54,66.57,66.46,66.5,62710.0,64.1988,64.2277,64.1216,64.1602,62710.0
2024-04-23 13:35:00,66.5,66.52,66.43,66.45,79984.0,64.1602,64.1795,64.0926,64.1119,79984.0
2024-04-23 13:40:00,66.45,66.53,66.45,66.48,102836.0,64.1119,64.1891,64.1119,64.1409,102836.0
2024-04-23 13:45:00,66.48,66.48,66.23,66.23,84676.0,64.1409,64.1409,63.8997,63.8997,84676.0
2024-04-23 13:50:00,66.23,66.3,66.17,66.26,84541.0,63.8997,63.9672,63.8418,63.9286,84541.0
2024-04-23 13:55:00,66.26,66.28,66.21,66.27,54889.0,63.9286,63.9479,63.8804,63.9383,54889.0
2024-04-23 14:00:00,66.28,66.29,66.19,66.23,57206.0,63.9479,63.9576,63.8611,63.8997,57206.0
2024-04-23 14:05:00,66.23,66.32,66.23,66.25,55743.0,63.8997,63.9865,63.8997,63.919,55743.0
2024-04-23 14:10:00,66.25,66.26,66.09,66.09,85965.0,63.919,63.9286,63.7646,63.7646,85965.0
2024-04-23 14:15:00,66.09,66.18,66.08,66.11,63439.0,63.7646,63.8514,63.755,63.7839,63439.0
2024-04-23 14:20:00,66.12,66.15,66.06,66.1,45419.0,63.7936,63.8225,63.7357,63.7743,45419.0
2024-04-23 14:25:00,66.11,66.15,66.08,66.13,50123.0,63.7839,63.8225,63.755,63.8032,50123.0
2024-04-23 14:30:00,66.12,66.12,66.03,66.05,51295.0,63.7936,63.7936,63.7067,63.726,51295.0
2024-04-23 14:35:00,66.05,66.14,66.02,66.12,60126.0,63.726,63.8129,63.6971,63.7936,60126.0
2024-04-23 14:40:00,66.12,66.27,66.11,66.19,77717.0,63.7936,63.9383,63.7839,63.8611,77717.0
2024-04-23 14:45:00,66.18,66.26,66.11,66.2,67670.0,63.8514,63.9286,63.7839,63.8707,67670.0
2024-04-23 14:50:00,66.2,66.21,66.11,66.15,106715.0,63.8707,63.8804,63.7839,63.8225,106715.0
2024-04-23 14:55:00,66.15,66.24,66.14,66.23,70068.0,63.8225,63.9093,63.8129,63.8997,70068.0
2024-04-23 15:00:00,66.23,66.24,66.18,66.23,47493.0,63.8997,63.9093,63.8514,63.8997,47493.0
2024-04-23 15:05:00,66.23,66.27,66.21,66.27,48711.0,63.8997,63.9383,63.8804,63.9383,48711.0
2024-04-23 15:10:00,66.27,66.29,66.07,66.09,111937.0,63.9383,63.9576,63.7453,63.7646,111937.0
2024-04-23 15:15:00,66.09,66.18,66.02,66.08,115114.0,63.7646,63.8514,63.6971,63.755,115114.0
2024-04-23 15:20:00,66.08,66.12,66.03,66.05,99965.0,63.755,63.7936,63.7067,63.726,99965.0
2024-04-23 15:25:00,66.05,66.11,66.02,66.11,77633.0,63.726,63.7839,63.6971,63.7839,77633.0
2024-04-23 15:30:00,66.12,66.14,66.06,66.13,84221.0,63.7936,63.8129,63.7357,63.8032,84221.0
2024-04-23 15:35:00,66.13,66.19,66.05,66.08,108063.0,63.8032,63.8611,63.726,63.755,108063.0
2024-04-23 15:40:00,66.08,66.19,66.06,66.11,122642.0,63.755,63.8611,63.7357,63.7839,122642.0
2024-04-23 15:45:00,66.12,66.19,66.06,66.17,146501.0,63.7936,63.8611,63.7357,63.8418,146501.0
2024-04-23 15:50:00,66.17,66.18,66.09,66.09,198534.0,63.8418,63.8514,63.7646,63.7646,198534.0
2024-04-23 15:55:00,66.09,66.2,65.95,66.2,622068.0,63.7646,63.8707,63.6295,63.8707,622068.0
2024-04-24 09:30:00,65.91,65.94,65.34,65.56,285809.0,63.5909,63.6199,63.041,63.2533,285809.0
2024-04-24 09:35:00,65.53,65.54,65.22,65.5,73819.0,63.2243,63.234,62.9252,63.1954,73819.0
2024-04-24 09:40:00,65.51,65.8,65.45,65.67,101172.0,63.205,63.4848,63.1471,63.3594,101172.0
2024-04-24 09:45:00,65.68,65.84,65.59,65.78,130208.0,63.369,63.5234,63.2822,63.4655,130208.0
2024-04-24 09:50:00,65.78,65.84,65.66,65.74,103683.0,63.4655,63.5234,63.3497,63.4269,103683.0
2024-04-24 09:55:00,65.74,65.82,65.65,65.69,102763.0,63.4269,63.5041,63.3401,63.3787,102763.0
2024-04-24 10:00:00,65.7,65.71,65.57,65.64,99481.0,63.3883,63.398,63.2629,63.3304,99481.0
2024-04-24 10:05:00,65.63,65.69,65.52,65.58,72658.0,63.3208,63.3787,63.2147,63.2726,72658.0
2024-04-24 10:10:00,65.58,65.75,65.52,65.54,71698.0,63.2726,63.4366,63.2147,63.234,71698.0
2024-04-24 10:15:00,65.54,65.74,65.46,65.73,89504.0,63.234,63.4269,63.1568,63.4173,89504.0
2024-04-24 10:20:00,65.73,66.0,65.73,65.98,206205.0,63.4173,63.6778,63.4173,63.6585,206205.0
2024-04-24 10:25:00,65.98,66.0,65.84,65.98,99989.0,63.6585,63.6778,63.5234,63.6585,99989.0
2024-04-24 10:30:00,65.97,66.04,65.83,65.84,83592.0,63.6488,63.7164,63.5138,63.5234,83592.0
2024-04-24 10:35:00,65.84,65.91,65.79,65.8,56702.0,63.5234,63.5909,63.4752,63.4848,56702.0
2024-04-24 10:40:00,65.8,65.83,65.72,65.78,104478.0,63.4848,63.5138,63.4076,63.4655,104478.0
2024-04-24 10:45:00,65.78,65.8,65.73,65.8,80480.0,63.4655,63.4848,63.4173,63.4848,80480.0
2024-04-24 10:50:00,65.81,65.85,65.75,65.77,54234.0,63.4945,63.5331,63.4366,63.4559,54234.0
2024-04-24 10:55:00,65.77,65.87,65.76,65.83,44296.0,63.4559,63.5524,63.4462,63.5138,44296.0
2024-04-24 11:00:00,65.83,65.89,65.77,65.85,48331.0,63.5138,63.5716,63.4559,63.5331,48331.0
2024-04-24 11:05:00,65.85,65.97,65.82,65.89,126831.0,63.5331,63.6488,63.5041,63.5716,126831.0
2024-04-24 11:10:00,65.9,65.91,65.74,65.74,46123.0,63.5813,63.5909,63.4269,63.4269,46123.0
2024-04-24 11:15:00,65.74,65.87,65.73,65.78,76001.0,63.4269,63.5524,63.4173,63.4655,76001.0
2024-04-24 11:20:00,65.78,65.85,65.73,65.81,89483.0,63.4655,63.5331,63.4173,63.4945,89483.0
2024-04-24 11:25:00,65.81,65.95,65.8,65.95,92884.0,63.4945,63.6295,63.4848,63.6295,92884.0
2024-04-24 11:30:00,65.95,65.96,65.87,65.88,39605.0,63.6295,63.6392,63.5524,63.562,39605.0
2024-04-24 11:35:00,65.89,66.04,65.88,66.03,58164.0,63.5716,63.7164,63.562,63.7067,58164.0
2024-04-24 11:40:00,66.03,66.09,66.02,66.04,58732.0,63.7067,63.7646,63.6971,63.7164,58732.0
2024-04-24 11:45:00,66.04,66.11,66.02,66.05,80698.0,63.7164,63.7839,63.6971,63.726,80698.0
2024-04-24 11:50:00,66.04,66.1,66.01,66.04,53830.0,63.7164,63.7743,63.6874,63.7164,53830.0
2024-04-24 11:55:00,66.04,66.13,66.02,66.08,78854.0,63.7164,63.8032,63.6971,63.755,78854.0
2024-04-24 12:00:00,66.09,66.27,66.07,66.22,96330.0,63.7646,63.9383,63.7453,63.89,96330.0
2024-04-24 12:05:00,66.22,66.23,66.13,66.17,67247.0,63.89,63.8997,63.8032,63.8418,67247.0
2024-04-24 12:10:00,66.17,66.22,66.14,66.2,76549.0,63.8418,63.89,63.8129,63.8707,76549.0
2024-04-24 12:15:00,66.2,66.27,66.18,66.25,75555.0,63.8707,63.9383,63.8514,63.919,75555.0
2024-04-24 12:20:00,66.25,66.33,66.15,66.2,66775.0,63.919,63.9962,63.8225,63.8707,66775.0
2024-04-24 12:25:00,66.21,66.29,66.19,66.25,59068.0,63.8804,63.9576,63.8611,63.919,59068.0
2024-04-24 12:30:00,66.26,66.31,66.21,66.27,55623.0,63.9286,63.9769,63.8804,63.9383,55623.0
2024-04-24 12:35:00,66.27,66.28,66.21,66.26,47104.0,63.9383,63.9479,63.8804,63.9286,47104.0
2024-04-24 12:40:00,66.26,66.32,66.23,66.31,54666.0,63.9286,63.9865,63.8997,63.9769,54666.0
2024-04-24 12:45:00,66.31,66.38,66.25,66.35,79221.0,63.9769,64.0444,63.919,64.0155,79221.0
2024-04-24 12:50:00,66.36,66.4,66.32,66.4,40779.0,64.0251,64.0637,63.9865,64.0637,40779.0
2024-04-24 12:55:00,66.4,66.46,66.35,66.45,92419.0,64.0637,64.1216,64.0155,64.1119,92419.0
2024-04-24 13:00:00,66.44,66.54,66.41,66.53,81310.0,64.1023,64.1988,64.0734,64.1891,81310.0
2024-04-24 13:05:00,66.53,66.62,66.53,66.58,113041.0,64.1891,64.276,64.1891,64.2374,113041.0
2024-04-24 13:10:00,66.58,66.59,66.51,66.54,72462.0,64.2374,64.247,64.1698,64.1988,72462.0
2024-04-24 13:15:00,66.54,66.55,66.45,66.48,74470.0,64.1988,64.2084,64.1119,64.1409,74470.0
2024-04-24 13:20:00,66.5,66.64,66.48,66.64,103970.0,64.1602,64.2953,64.1409,64.2953,103970.0
2024-04-24 13:25:00,66.63,66.66,66.57,66.66,405096.0,64.2856,64.3146,64.2277,64.3146,405096.0
2024-04-24 13:30:00,66.66,66.74,66.59,66.61,79878.0,64.3146,64.3917,64.247,64.2663,79878.0
2024-04-24 13:35:00,66.61,66.63,66.56,66.58,60931.0,64.2663,64.2856,64.2181,64.2374,60931.0
2024-04-24 13:40:00,66.58,66.59,66.49,66.5,62537.0,64.2374,64.247,64.1505,64.1602,62537.0
2024-04-24 13:45:00,66.49,66.6,66.43,66.59,76034.0,64.1505,64.2567,64.0926,64.247,76034.0
2024-04-24 13:50:00,66.59,66.68,66.58,66.67,69401.0,64.247,64.3339,64.2374,64.3242,69401.0
2024-04-24 13:55:00,66.67,66.7,66.62,66.67,80827.0,64.3242,64.3531,64.276,64.3242,80827.0
2024-04-24 14:00:00,66.67,66.71,66.65,66.69,83916.0,64.3242,64.3628,64.3049,64.3435,83916.0
2024-04-24 14:05:00,66.7,66.74,66.66,66.73,124721.0,64.3531,64.3917,64.3146,64.3821,124721.0
2024-04-24 14:10:00,66.73,66.75,66.65,66.69,78036.0,64.3821,64.4014,64.3049,64.3435,78036.0
2024-04-24 14:15:00,66.68,66.71,66.54,66.63,115377.0,64.3339,64.3628,64.1988,64.2856,115377.0
2024-04-24 14:20:00,66.64,66.67,66.58,66.66,75547.0,64.2953,64.3242,64.2374,64.3146,75547.0
2024-04-24 14:25:00,66.67,66.75,66.64,66.75,79450.0,64.3242,64.4014,64.2953,64.4014,79450.0
2024-04-24 14:30:00,66.75,66.79,66.68,66.78,118395.0,64.4014,64.44,64.3339,64.4303,118395.0
2024-04-24 14:35:00,66.78,66.86,66.77,66.83,91566.0,64.4303,64.5075,64.4207,64.4786,91566.0
2024-04-24 14:40:00,66.83,66.86,66.78,66.81,100630.0,64.4786,64.5075,64.4303,64.4593,100630.0
2024-04-24 14:45:00,66.81,66.85,66.78,66.78,112714.0,64.4593,64.4979,64.4303,64.4303,112714.0
2024-04-24 14:50:00,66.79,66.81,66.74,66.8,144886.0,64.44,64.4593,64.3917,64.4496,144886.0
2024-04-24 14:55:00,66.81,66.85,66.77,66.82,132755.0,64.4593,64.4979,64.4207,64.4689,132755.0
2024-04-24 15:00:00,66.81,66.93,66.77,66.87,141195.0,64.4593,64.5751,64.4207,64.5172,141195.0
2024-04-24 15:05:00,66.87,66.99,66.83,66.98,136312.0,64.5172,64.6329,64.4786,64.6233,136312.0
2024-04-24 15:10:00,66.98,67.01,66.93,66.97,137323.0,64.6233,64.6522,64.5751,64.6136,137323.0
2024-04-24 15:15:00,66.96,67.03,66.91,67.03,100097.0,64.604,64.6715,64.5558,64.6715,100097.0
2024-04-24 15:20:00,67.03,67.06,66.98,67.04,135324.0,64.6715,64.7005,64.6233,64.6812,135324.0
2024-04-24 15:25:00,67.05,67.08,67.0,67.03,141903.0,64.6908,64.7198,64.6426,64.6715,141903.0
2024-04-24 15:30:00,67.03,67.03,66.92,67.0,132673.0,64.6715,64.6715,64.5654,64.6426,132673.0
2024-04-24 15:35:00,66.99,67.05,66.98,67.03,114133.0,64.6329,64.6908,64.6233,64.6715,114133.0
2024-04-24 15:40:00,67.03,67.1,67.0,67.09,119289.0,64.6715,64.7391,64.6426,64.7294,119289.0
2024-04-24 15:45:00,67.09,67.1,66.79,66.8,222345.0,64.7294,64.7391,64.44,64.4496,222345.0
2024-04-24 15:50:00,66.8,66.9,66.76,66.81,297658.0,64.4496,64.5461,64.411,64.4593,297658.0
2024-04-24 15:55:00,66.81,66.84,66.55,66.56,802113.0,64.4593,64.4882,64.2084,64.2181,802113.0
2024-04-25 09:30:00,66.0,66.85,65.88,66.27,363710.0,63.6778,64.4979,63.562,63.9383,363710.0
2024-04-25 09:35:00,66.23,66.34,65.91,66.2,85179.0,63.8997,64.0058,63.5909,63.8707,85179.0
2024-04-25 09:40:00,66.2,66.31,65.96,66.0,266574.0,63.8707,63.9769,63.6392,63.6778,266574.0
2024-04-25 09:45:00,66.0,66.07,65.89,65.94,130594.0,63.6778,63.7453,63.5716,63.6199,130594.0
2024-04-25 09:50:00,65.96,66.05,65.89,65.92,101766.0,63.6392,63.726,63.5716,63.6006,101766.0
2024-04-25 09:55:00,65.91,66.1,65.87,66.1,295400.0,63.5909,63.7743,63.5524,63.7743,295400.0
2024-04-25 10:00:00,66.1,66.13,65.79,65.82,101469.0,63.7743,63.8032,63.4752,63.5041,101469.0
2024-04-25 10:05:00,65.83,65.9,65.66,65.71,107039.0,63.5138,63.5813,63.3497,63.398,107039.0
2024-04-25 10:10:00,65.7,65.77,65.51,65.57,81623.0,63.3883,63.4559,63.205,63.2629,81623.0
2024-04-25 10:15:00,65.58,65.65,65.51,65.63,80581.0,63.2726,63.3401,63.205,63.3208,80581.0
2024-04-25 10:20:00,65.64,65.77,65.63,65.67,77974.0,63.3304,63.4559,63.3208,63.3594,77974.0
2024-04-25 10:25:00,65.69,65.74,65.61,65.65,58261.0,63.3787,63.4269,63.3015,63.3401,58261.0
2024-04-25 10:30:00,65.66,65.75,65.58,65.7,72533.0,63.3497,63.4366,63.2726,63.3883,72533.0
2024-04-25 10:35:00,65.7,65.74,65.65,65.72,140496.0,63.3883,63.4269,63.3401,63.4076,140496.0
2024-04-25 10:40:00,65.73,65.89,65.71,65.89,135545.0,63.4173,63.5716,63.398,63.5716,135545.0
2024-04-25 10:45:00,65.89,65.96,65.85,65.93,105226.0,63.5716,63.6392,63.5331,63.6102,105226.0
2024-04-25 10:50:00,65.94,66.02,65.9,65.99,49504.0,63.6199,63.6971,63.5813,63.6681,49504.0
2024-04-25 10:55:00,65.98,66.04,65.94,65.99,46621.0,63.6585,63.7164,63.6199,63.6681,46621.0
2024-04-25 11:00:00,65.99,66.02,65.92,65.94,74341.0,63.6681,63.6971,63.6006,63.6199,74341.0
2024-04-25 11:05:00,65.92,66.03,65.91,66.01,43918.0,63.6006,63.7067,63.5909,63.6874,43918.0
2024-04-25 11:10:00,66.01,66.16,65.99,66.08,155105.0,63.6874,63.8321,63.6681,63.755,155105.0
2024-04-25 11:15:00,66.07,66.23,66.0,66.2,65138.0,63.7453,63.8997,63.6778,63.8707,65138.0
2024-04-25 11:20:00,66.2,66.43,66.2,66.41,102498.0,63.8707,64.0926,63.8707,64.0734,102498.0
2024-04-25 11:25:00,66.42,66.49,66.36,66.41,97502.0,64.083,64.1505,64.0251,64.0734,97502.0
2024-04-25 11:30:00,66.41,66.47,66.28,66.31,68933.0,64.0734,64.1312,63.9479,63.9769,68933.0
2024-04-25 11:35:00,66.31,66.46,66.28,66.45,79548.0,63.9769,64.1216,63.9479,64.1119,79548.0
2024-04-25 11:40:00,66.45,66.58,66.44,66.55,106093.0,64.1119,64.2374,64.1023,64.2084,106093.0
2024-04-25 11:45:00,66.55,66.57,66.47,66.56,62689.0,64.2084,64.2277,64.1312,64.2181,62689.0
2024-04-25 11:50:00,66.55,66.55,66.49,66.52,60961.0,64.2084,64.2084,64.1505,64.1795,60961.0
2024-04-25 11:55:00,66.51,66.65,66.49,66.59,69272.0,64.1698,64.3049,64.1505,64.247,69272.0
2024-04-25 12:00:00,66.59,66.72,66.55,66.68,73954.0,64.247,64.3724,64.2084,64.3339,73954.0
2024-04-25 12:05:00,66.68,66.74,66.66,66.72,108478.0,64.3339,64.3917,64.3146,64.3724,108478.0
2024-04-25 12:10:00,66.73,66.75,66.65,66.66,79612.0,64.3821,64.4014,64.3049,64.3146,79612.0
2024-04-25 12:15:00,66.66,66.77,66.64,66.68,60680.0,64.3146,64.4207,64.2953,64.3339,60680.0
2024-04-25 12:20:00,66.66,66.72,66.63,66.63,77738.0,64.3146,64.3724,64.2856,64.2856,77738.0
2024-04-25 12:25:00,66.63,66.78,66.63,66.73,77677.0,64.2856,64.4303,64.2856,64.3821,77677.0
2024-04-25 12:30:00,66.72,66.78,66.67,66.76,70134.0,64.3724,64.4303,64.3242,64.411,70134.0
2024-04-25 12:35:00,66.76,66.83,66.74,66.8,59957.0,64.411,64.4786,64.3917,64.4496,59957.0
2024-04-25 12:40:00,66.8,66.82,66.77,66.82,81273.0,64.4496,64.4689,64.4207,64.4689,81273.0
2024-04-25 12:45:00,66.82,66.9,66.8,66.88,75763.0,64.4689,64.5461,64.4496,64.5268,75763.0
2024-04-25 12:50:00,66.89,66.93,66.85,66.88,79818.0,64.5365,64.5751,64.4979,64.5268,79818.0
2024-04-25 12:55:00,66.88,66.95,66.87,66.93,74766.0,64.5268,64.5944,64.5172,64.5751,74766.0
2024-04-25 13:00:00,66.94,67.0,66.89,66.98,71672.0,64.5847,64.6426,64.5365,64.6233,71672.0
2024-04-25 13:05:00,66.97,67.05,66.95,66.95,71810.0,64.6136,64.6908,64.5944,64.5944,71810.0
2024-04-25 13:10:00,66.95,67.02,66.86,66.87,141281.0,64.5944,64.6619,64.5075,64.5172,141281.0
2024-04-25 13:15:00,66.87,66.96,66.86,66.93,61560.0,64.5172,64.604,64.5075,64.5751,61560.0
2024-04-25 13:20:00,66.93,66.96,66.9,66.92,58232.0,64.5751,64.604,64.5461,64.5654,58232.0
2024-04-25 13:25:00,66.92,67.0,66.89,67.0,50884.0,64.5654,64.6426,64.5365,64.6426,50884.0
2024-04-25 13:30:00,67.0,67.0,66.9,66.92,60716.0,64.6426,64.6426,64.5461,64.5654,60716.0
2024-04-25 13:35:00,66.92,66.93,66.83,66.88,58375.0,64.5654,64.5751,64.4786,64.5268,58375.0
2024-04-25 13:40:00,66.87,66.96,66.85,66.92,58962.0,64.5172,64.604,64.4979,64.5654,58962.0
2024-04-25 13:45:00,66.92,67.04,66.9,66.98,55187.0,64.5654,64.6812,64.5461,64.6233,55187.0
2024-04-25 13:50:00,66.98,67.08,66.94,67.05,55379.0,64.6233,64.7198,64.5847,64.6908,55379.0
2024-04-25 13:55:00,67.04,67.07,66.99,67.06,41808.0,64.6812,64.7101,64.6329,64.7005,41808.0
2024-04-25 14:00:00,67.06,67.12,66.99,67.01,88423.0,64.7005,64.7584,64.6329,64.6522,88423.0
2024-04-25 14:05:00,67.0,67.02,66.93,66.95,50431.0,64.6426,64.6619,64.5751,64.5944,50431.0
2024-04-25 14:10:00,66.95,66.97,66.86,66.89,47546.0,64.5944,64.6136,64.5075,64.5365,47546.0
2024-04-25 14:15:00,66.88,66.96,66.84,66.86,67900.0,64.5268,64.604,64.4882,64.5075,67900.0
2024-04-25 14:20:00,66.86,66.86,66.76,66.78,37294.0,64.5075,64.5075,64.411,64.4303,37294.0
2024-04-25 14:25:00,66.78,66.8,66.64,66.66,49020.0,64.4303,64.4496,64.2953,64.3146,49020.0
2024-04-25 14:30:00,66.64,66.69,66.55,66.59,58211.0,64.2953,64.3435,64.2084,64.247,58211.0
2024-04-25 14:35:00,66.59,66.65,66.56,66.58,47418.0,64.247,64.3049,64.2181,64.2374,47418.0
2024-04-25 14:40:00,66.58,66.62,66.51,66.55,73019.0,64.2374,64.276,64.1698,64.2084,73019.0
2024-04-25 14:45:00,66.55,66.6,66.51,66.52,60579.0,64.2084,64.2567,64.1698,64.1795,60579.0
2024-04-25 14:50:00,66.53,66.57,66.49,66.56,90076.0,64.1891,64.2277,64.1505,64.2181,90076.0
2024-04-25 14:55:00,66.56,66.62,66.47,66.51,179856.0,64.2181,64.276,64.1312,64.1698,179856.0
2024-04-25 15:00:00,66.52,66.68,66.5,66.67,69794.0,64.1795,64.3339,64.1602,64.3242,69794.0
2024-04-25 15:05:00,66.66,66.68,66.59,66.66,81141.0,64.3146,64.3339,64.247,64.3146,81141.0
2024-04-25 15:10:00,66.66,66.71,66.63,66.71,146889.0,64.3146,64.3628,64.2856,64.3628,146889.0
2024-04-25 15:15:00,66.71,66.86,66.7,66.83,183083.0,64.3628,64.5075,64.3531,64.4786,183083.0
2024-04-25 15:20:00,66.83,66.9,66.82,66.86,131893.0,64.4786,64.5461,64.4689,64.5075,131893.0
2024-04-25 15:25:00,66.86,66.94,66.84,66.92,92335.0,64.5075,64.5847,64.4882,64.5654,92335.0
2024-04-25 15:30:00,66.92,66.95,66.86,66.92,132357.0,64.5654,64.5944,64.5075,64.5654,132357.0
2024-04-25 15:35:00,66.92,66.93,66.84,66.89,154981.0,64.5654,64.5751,64.4882,64.5365,154981.0
2024-04-25 15:40:00,66.9,66.96,66.81,66.92,175880.0,64.5461,64.604,64.4593,64.5654,175880.0
2024-04-25 15:45:00,66.92,66.98,66.9,66.92,186058.0,64.5654,64.6233,64.5461,64.5654,186058.0
2024-04-25 15:50:00,66.94,67.07,66.87,66.98,232010.0,64.5847,64.7101,64.5172,64.6233,232010.0
2024-04-25 15:55:00,66.98,66.98,66.79,66.91,515702.0,64.6233,64.6233,64.44,64.5558,515702.0
2024-04-26 09:30:00,67.22,67.3,66.72,66.79,209100.0,64.8549,64.932,64.3724,64.44,209100.0
2024-04-26 09:35:00,66.78,67.24,66.65,67.14,123835.0,64.4303,64.8741,64.3049,64.7777,123835.0
2024-04-26 09:40:00,67.15,67.17,66.72,66.72,92347.0,64.7873,64.8066,64.3724,64.3724,92347.0
2024-04-26 09:45:00,66.72,66.82,66.5,66.72,112420.0,64.3724,64.4689,64.1602,64.3724,112420.0
2024-04-26 09:50:00,66.73,66.75,66.55,66.67,81701.0,64.3821,64.4014,64.2084,64.3242,81701.0
2024-04-26 09:55:00,66.67,66.67,66.48,66.49,45700.0,64.3242,64.3242,64.1409,64.1505,45700.0
2024-04-26 10:00:00,66.48,66.71,66.4,66.66,78438.0,64.1409,64.3628,64.0637,64.3146,78438.0
2024-04-26 10:05:00,66.65,66.66,66.43,66.43,63388.0,64.3049,64.3146,64.0926,64.0926,63388.0
2024-04-26 10:10:00,66.42,66.47,66.31,66.38,89714.0,64.083,64.1312,63.9769,64.0444,89714.0
2024-04-26 10:15:00,66.37,66.4,66.18,66.23,54622.0,64.0348,64.0637,63.8514,63.8997,54622.0
2024-04-26 10:20:00,66.24,66.38,66.24,66.35,123308.0,63.9093,64.0444,63.9093,64.0155,123308.0
2024-04-26 10:25:00,66.33,66.34,66.21,66.23,80219.0,63.9962,64.0058,63.8804,63.8997,80219.0
2024-04-26 10:30:00,66.25,66.35,66.19,66.34,84327.0,63.919,64.0155,63.8611,64.0058,84327.0
2024-04-26 10:35:00,66.32,66.38,66.28,66.36,72493.0,63.9865,64.0444,63.9479,64.0251,72493.0
2024-04-26 10:40:00,66.35,66.36,66.14,66.17,77468.0,64.0155,64.0251,63.8129,63.8418,77468.0
2024-04-26 10:45:00,66.17,66.2,66.06,66.11,47121.0,63.8418,63.8707,63.7357,63.7839,47121.0
2024-04-26 10:50:00,66.11,66.15,66.04,66.1,87486.0,63.7839,63.8225,63.7164,63.7743,87486.0
2024-04-26 10:55:00,66.1,66.11,66.04,66.09,42830.0,63.7743,63.7839,63.7164,63.7646,42830.0
2024-04-26 11:00:00,66.1,66.17,66.0,66.12,70056.0,63.7743,63.8418,63.6778,63.7936,70056.0
2024-04-26 11:05:00,66.12,66.13,66.03,66.05,81776.0,63.7936,63.8032,63.7067,63.726,81776.0
2024-04-26 11:10:00,66.05,66.1,65.9,65.97,101026.0,63.726,63.7743,63.5813,63.6488,101026.0
2024-04-26 11:15:00,65.97,66.01,65.89,65.96,47621.0,63.6488,63.6874,63.5716,63.6392,47621.0
2024-04-26 11:20:00,65.97,65.97,65.82,65.82,94283.0,63.6488,63.6488,63.5041,63.5041,94283.0
2024-04-26 11:25:00,65.81,65.84,65.77,65.78,72962.0,63.4945,63.5234,63.4559,63.4655,72962.0
2024-04-26 11:30:00,65.78,65.86,65.75,65.83,113916.0,63.4655,63.5427,63.4366,63.5138,113916.0
2024-04-26 11:35:00,65.82,65.94,65.8,65.9,71800.0,63.5041,63.6199,63.4848,63.5813,71800.0
2024-04-26 11:40:00,65.9,66.08,65.87,66.03,141143.0,63.5813,63.755,63.5524,63.7067,141143.0
2024-04-26 11:45:00,66.03,66.05,65.97,65.98,62926.0,63.7067,63.726,63.6488,63.6585,62926.0
2024-04-26 11:50:00,66.0,66.0,65.94,65.96,47898.0,63.6778,63.6778,63.6199,63.6392,47898.0
2024-04-26 11:55:00,65.96,66.05,65.9,66.03,45733.0,63.6392,63.726,63.5813,63.7067,45733.0
2024-04-26 12:00:00,66.02,66.02,65.86,65.88,32572.0,63.6971,63.6971,63.5427,63.562,32572.0
2024-04-26 12:05:00,65.88,65.98,65.83,65.95,67091.0,63.562,63.6585,63.5138,63.6295,67091.0
2024-04-26 12:10:00,65.95,65.95,65.84,65.91,50037.0,63.6295,63.6295,63.5234,63.5909,50037.0
2024-04-26 12:15:00,65.9,65.94,65.88,65.94,43999.0,63.5813,63.6199,63.562,63.6199,43999.0
2024-04-26 12:20:00,65.93,65.99,65.89,65.97,32052.0,63.6102,63.6681,63.5716,63.6488,32052.0
2024-04-26 12:25:00,65.97,66.02,65.97,65.98,36264.0,63.6488,63.6971,63.6488,63.6585,36264.0
2024-04-26 12:30:00,65.98,66.04,65.96,66.03,37999.0,63.6585,63.7164,63.6392,63.7067,37999.0
2024-04-26 12:35:00,66.03,66.03,65.97,66.01,46104.0,63.7067,63.7067,63.6488,63.6874,46104.0
2024-04-26 12:40:00,66.0,66.04,65.91,65.94,55157.0,63.6778,63.7164,63.5909,63.6199,55157.0
2024-04-26 12:45:00,65.94,65.94,65.86,65.87,31506.0,63.6199,63.6199,63.5427,63.5524,31506.0
2024-04-26 12:50:00,65.88,65.95,65.87,65.94,31193.0,63.562,63.6295,63.5524,63.6199,31193.0
2024-04-26 12:55:00,65.94,66.01,65.91,65.98,42062.0,63.6199,63.6874,63.5909,63.6585,42062.0
2024-04-26 13:00:00,65.98,66.03,65.97,66.02,30834.0,63.6585,63.7067,63.6488,63.6971,30834.0
2024-04-26 13:05:00,66.02,66.13,66.01,66.13,41412.0,63.6971,63.8032,63.6874,63.8032,41412.0
2024-04-26 13:10:00,66.12,66.16,66.1,66.12,51626.0,63.7936,63.8321,63.7743,63.7936,51626.0
2024-04-26 13:15:00,66.12,66.12,66.0,66.01,34932.0,63.7936,63.7936,63.6778,63.6874,34932.0
2024-04-26 13:20:00,66.0,66.1,66.0,66.08,36490.0,63.6778,63.7743,63.6778,63.755,36490.0
2024-04-26 13:25:00,66.08,66.09,66.01,66.06,40845.0,63.755,63.7646,63.6874,63.7357,40845.0
2024-04-26 13:30:00,66.05,66.06,65.95,66.05,42530.0,63.726,63.7357,63.6295,63.726,42530.0
2024-04-26 13:35:00,66.05,66.11,66.04,66.11,33552.0,63.726,63.7839,63.7164,63.7839,33552.0
2024-04-26 13:40:00,66.11,66.11,66.03,66.05,41024.0,63.7839,63.7839,63.7067,63.726,41024.0
2024-04-26 13:45:00,66.05,66.1,66.04,66.09,49144.0,63.726,63.7743,63.7164,63.7646,49144.0
2024-04-26 13:50:00,66.09,66.22,66.07,66.19,196053.0,63.7646,63.89,63.7453,63.8611,196053.0
2024-04-26 13:55:00,66.19,66.19,66.08,66.11,58255.0,63.8611,63.8611,63.755,63.7839,58255.0
2024-04-26 14:00:00,66.12,66.28,66.11,66.23,71101.0,63.7936,63.9479,63.7839,63.8997,71101.0
2024-04-26 14:05:00,66.24,66.25,66.15,66.16,40875.0,63.9093,63.919,63.8225,63.8321,40875.0
2024-04-26 14:10:00,66.15,66.23,66.13,66.2,63275.0,63.8225,63.8997,63.8032,63.8707,63275.0
2024-04-26 14:15:00,66.2,66.27,66.18,66.2,58825.0,63.8707,63.9383,63.8514,63.8707,58825.0
2024-04-26 14:20:00,66.2,66.24,66.19,66.2,34475.0,63.8707,63.9093,63.8611,63.8707,34475.0
2024-04-26 14:25:00,66.21,66.27,66.21,66.25,46252.0,63.8804,63.9383,63.8804,63.919,46252.0
2024-04-26 14:30:00,66.26,66.26,66.15,66.18,59107.0,63.9286,63.9286,63.8225,63.8514,59107.0
2024-04-26 14:35:00,66.19,66.28,66.18,66.28,59976.0,63.8611,63.9479,63.8514,63.9479,59976.0
2024-04-26 14:40:00,66.28,66.32,66.23,66.29,48665.0,63.9479,63.9865,63.8997,63.9576,48665.0
2024-04-26 14:45:00,66.3,66.37,66.28,66.37,71455.0,63.9672,64.0348,63.9479,64.0348,71455.0
2024-04-26 14:50:00,66.37,66.4,66.34,66.4,65153.0,64.0348,64.0637,64.0058,64.0637,65153.0
2024-04-26 14:55:00,66.4,66.4,66.32,66.39,57015.0,64.0637,64.0637,63.9865,64.0541,57015.0
2024-04-26 15:00:00,66.39,66.39,66.29,66.36,63467.0,64.0541,64.0541,63.9576,64.0251,63467.0
2024-04-26 15:05:00,66.35,66.39,66.33,66.34,49650.0,64.0155,64.0541,63.9962,64.0058,49650.0
2024-04-26 15:10:00,66.34,66.36,66.29,66.33,45891.0,64.0058,64.0251,63.9576,63.9962,45891.0
2024-04-26 15:15:00,66.34,66.36,66.24,66.25,49820.0,64.0058,64.0251,63.9093,63.919,49820.0
2024-04-26 15:20:00,66.25,66.29,66.22,66.27,64276.0,63.919,63.9576,63.89,63.9383,64276.0
2024-04-26 15:25:00,66.26,66.3,66.22,66.29,59347.0,63.9286,63.9672,63.89,63.9576,59347.0
2024-04-26 15:30:00,66.28,66.29,66.13,66.24,110382.0,63.9479,63.9576,63.8032,63.9093,110382.0
2024-04-26 15:35:00,66.24,66.32,66.11,66.14,124586.0,63.9093,63.9865,63.7839,63.8129,124586.0
2024-04-26 15:40:00,66.14,66.16,66.06,66.06,88197.0,63.8129,63.8321,63.7357,63.7357,88197.0
2024-04-26 15:45:00,66.06,66.1,66.0,66.0,133580.0,63.7357,63.7743,63.6778,63.6778,133580.0
2024-04-26 15:50:00,66.01,66.04,65.88,65.9,260432.0,63.6874,63.7164,63.562,63.5813,260432.0
2024-04-26 15:55:00,65.89,66.08,65.87,65.98,703429.0,63.5716,63.755,63.5524,63.6585,703429.0
2024-04-29 09:30:00,67.02,67.46,66.96,67.38,477653.0,64.6619,65.0864,64.604,65.0092,477653.0
2024-04-29 09:35:00,67.34,67.44,67.23,67.39,87456.0,64.9706,65.0671,64.8645,65.0189,87456.0
2024-04-29 09:40:00,67.4,67.59,67.35,67.58,200420.0,65.0285,65.2118,64.9803,65.2022,200420.0
2024-04-29 09:45:00,67.59,67.59,67.29,67.45,154570.0,65.2118,65.2118,64.9224,65.0768,154570.0
2024-04-29 09:50:00,67.44,67.66,67.37,67.5,251228.0,65.0671,65.2794,64.9996,65.125,251228.0
2024-04-29 09:55:00,67.49,67.55,67.24,67.27,103649.0,65.1154,65.1732,64.8741,64.9031,103649.0
2024-04-29 10:00:00,67.28,67.46,67.25,67.38,109188.0,64.9127,65.0864,64.8838,65.0092,109188.0
2024-04-29 10:05:00,67.38,67.49,67.37,67.48,67480.0,65.0092,65.1154,64.9996,65.1057,67480.0
2024-04-29 10:10:00,67.49,67.49,67.29,67.3,71574.0,65.1154,65.1154,64.9224,64.932,71574.0
2024-04-29 10:15:00,67.3,67.37,67.26,67.28,82659.0,64.932,64.9996,64.8934,64.9127,82659.0
2024-04-29 10:20:00,67.29,67.49,67.23,67.49,78730.0,64.9224,65.1154,64.8645,65.1154,78730.0
2024-04-29 10:25:00,67.48,67.54,67.4,67.43,68310.0,65.1057,65.1636,65.0285,65.0575,68310.0
2024-04-29 10:30:00,67.42,67.5,67.38,67.48,48786.0,65.0478,65.125,65.0092,65.1057,48786.0
2024-04-29 10:35:00,67.48,67.61,67.48,67.61,77957.0,65.1057,65.2311,65.1057,65.2311,77957.0
2024-04-29 10:40:00,67.61,67.7,67.57,67.69,93493.0,65.2311,65.318,65.1925,65.3083,93493.0
2024-04-29 10:45:00,67.7,67.71,67.55,67.61,76875.0,65.318,65.3276,65.1732,65.2311,76875.0
2024-04-29 10:50:00,67.61,67.71,67.58,67.63,104458.0,65.2311,65.3276,65.2022,65.2504,104458.0
2024-04-29 10:55:00,67.63,67.68,67.59,67.63,50447.0,65.2504,65.2987,65.2118,65.2504,50447.0
2024-04-29 11:00:00,67.63,67.71,67.57,67.63,63676.0,65.2504,65.3276,65.1925,65.2504,63676.0
2024-04-29 11:05:00,67.63,67.7,67.6,67.61,68592.0,65.2504,65.318,65.2215,65.2311,68592.0
2024-04-29 11:10:00,67.61,67.75,67.61,67.71,86183.0,65.2311,65.3662,65.2311,65.3276,86183.0
2024-04-29 11:15:00,67.72,67.73,67.64,67.64,72703.0,65.3373,65.3469,65.2601,65.2601,72703.0
2024-04-29 11:20:00,67.65,67.73,67.64,67.73,45747.0,65.2697,65.3469,65.2601,65.3469,45747.0
2024-04-29 11:25:00,67.72,67.75,67.66,67.73,91620.0,65.3373,65.3662,65.2794,65.3469,91620.0
2024-04-29 11:30:00,67.73,67.83,67.72,67.8,134568.0,65.3469,65.4434,65.3373,65.4144,134568.0
2024-04-29 11:35:00,67.8,67.88,67.79,67.8,69425.0,65.4144,65.4916,65.4048,65.4144,69425.0
2024-04-29 11:40:00,67.8,67.87,67.77,67.81,67947.0,65.4144,65.482,65.3855,65.4241,67947.0
2024-04-29 11:45:00,67.81,67.82,67.64,67.65,129794.0,65.4241,65.4337,65.2601,65.2697,129794.0
2024-04-29 11:50:00,67.65,67.78,67.64,67.72,67871.0,65.2697,65.3951,65.2601,65.3373,67871.0
2024-04-29 11:55:00,67.7,67.72,67.63,67.68,60457.0,65.318,65.3373,65.2504,65.2987,60457.0
2024-04-29 12:00:00,67.68,67.79,67.65,67.78,81599.0,65.2987,65.4048,65.2697,65.3951,81599.0
2024-04-29 12:05:00,67.78,67.83,67.75,67.77,58233.0,65.3951,65.4434,65.3662,65.3855,58233.0
2024-04-29 12:10:00,67.78,67.8,67.75,67.77,27548.0,65.3951,65.4144,65.3662,65.3855,27548.0
2024-04-29 12:15:00,67.78,67.81,67.75,67.77,68677.0,65.3951,65.4241,65.3662,65.3855,68677.0
2024-04-29 12:20:00,67.77,67.88,67.76,67.84,73719.0,65.3855,65.4916,65.3759,65.453,73719.0
2024-04-29 12:25:00,67.84,67.85,67.79,67.8,71549.0,65.453,65.4627,65.4048,65.4144,71549.0
2024-04-29 12:30:00,67.8,67.85,67.77,67.82,58183.0,65.4144,65.4627,65.3855,65.4337,58183.0
2024-04-29 12:35:00,67.82,67.86,67.8,67.85,39682.0,65.4337,65.4723,65.4144,65.4627,39682.0
2024-04-29 12:40:00,67.84,67.88,67.8,67.86,44863.0,65.453,65.4916,65.4144,65.4723,44863.0
2024-04-29 12:45:00,67.86,67.9,67.85,67.86,51226.0,65.4723,65.5109,65.4627,65.4723,51226.0
2024-04-29 12:50:00,67.86,67.88,67.83,67.84,47484.0,65.4723,65.4916,65.4434,65.453,47484.0
2024-04-29 12:55:00,67.84,67.91,67.84,67.86,65623.0,65.453,65.5206,65.453,65.4723,65623.0
2024-04-29 13:00:00,67.87,67.88,67.8,67.84,43852.0,65.482,65.4916,65.4144,65.453,43852.0
2024-04-29 13:05:00,67.85,67.87,67.79,67.8,36703.0,65.4627,65.482,65.4048,65.4144,36703.0
2024-04-29 13:10:00,67.81,67.82,67.7,67.76,60880.0,65.4241,65.4337,65.318,65.3759,60880.0
2024-04-29 13:15:00,67.75,67.77,67.72,67.75,40755.0,65.3662,65.3855,65.3373,65.3662,40755.0
2024-04-29 13:20:00,67.76,67.81,67.75,67.78,42524.0,65.3759,65.4241,65.3662,65.3951,42524.0
2024-04-29 13:25:00,67.78,67.79,67.72,67.75,47244.0,65.3951,65.4048,65.3373,65.3662,47244.0
2024-04-29 13:30:00,67.75,67.78,67.72,67.72,25517.0,65.3662,65.3951,65.3373,65.3373,25517.0
2024-04-29 13:35:00,67.73,67.74,67.71,67.73,34982.0,65.3469,65.3566,65.3276,65.3469,34982.0
2024-04-29 13:40:00,67.72,67.74,67.6,67.62,42523.0,65.3373,65.3566,65.2215,65.2408,42523.0
2024-04-29 13:45:00,67.61,67.64,67.54,67.55,32707.0,65.2311,65.2601,65.1636,65.1732,32707.0
2024-04-29 13:50:00,67.55,67.57,67.52,67.53,32864.0,65.1732,65.1925,65.1443,65.1539,32864.0
2024-04-29 13:55:00,67.53,67.66,67.52,67.61,50887.0,65.1539,65.2794,65.1443,65.2311,50887.0
2024-04-29 14:00:00,67.6,67.66,67.54,67.62,39993.0,65.2215,65.2794,65.1636,65.2408,39993.0
2024-04-29 14:05:00,67.61,67.63,67.58,67.62,30694.0,65.2311,65.2504,65.2022,65.2408,30694.0
2024-04-29 14:10:00,67.63,67.64,67.59,67.62,55579.0,65.2504,65.2601,65.2118,65.2408,55579.0
2024-04-29 14:15:00,67.61,67.67,67.59,67.6,53908.0,65.2311,65.289,65.2118,65.2215,53908.0
2024-04-29 14:20:00,67.6,67.62,67.53,67.54,39538.0,65.2215,65.2408,65.1539,65.1636,39538.0
2024-04-29 14:25:00,67.54,67.54,67.47,67.51,39563.0,65.1636,65.1636,65.0961,65.1346,39563.0
2024-04-29 14:30:00,67.5,67.5,67.33,67.43,61804.0,65.125,65.125,64.961,65.0575,61804.0
2024-04-29 14:35:00,67.44,67.47,67.4,67.42,44887.0,65.0671,65.0961,65.0285,65.0478,44887.0
2024-04-29 14:40:00,67.42,67.46,67.39,67.46,85272.0,65.0478,65.0864,65.0189,65.0864,85272.0
2024-04-29 14:45:00,67.45,67.48,67.4,67.44,57482.0,65.0768,65.1057,65.0285,65.0671,57482.0
2024-04-29 14:50:00,67.43,67.54,67.43,67.53,66519.0,65.0575,65.1636,65.0575,65.1539,66519.0
2024-04-29 14:55:00,67.53,67.61,67.53,67.59,66199.0,65.1539,65.2311,65.1539,65.2118,66199.0
2024-04-29 15:00:00,67.59,67.59,67.22,67.39,216953.0,65.2118,65.2118,64.8549,65.0189,216953.0
2024-04-29 15:05:00,67.4,67.4,67.31,67.39,56139.0,65.0285,65.0285,64.9417,65.0189,56139.0
2024-04-29 15:10:00,67.39,67.43,67.35,67.42,56983.0,65.0189,65.0575,64.9803,65.0478,56983.0
2024-04-29 15:15:00,67.42,67.47,67.39,67.45,62858.0,65.0478,65.0961,65.0189,65.0768,62858.0
2024-04-29 15:20:00,67.43,67.51,67.35,67.36,84433.0,65.0575,65.1346,64.9803,64.9899,84433.0
2024-04-29 15:25:00,67.36,67.42,67.3,67.41,76362.0,64.9899,65.0478,64.932,65.0382,76362.0
2024-04-29 15:30:00,67.42,67.49,67.41,67.49,57858.0,65.0478,65.1154,65.0382,65.1154,57858.0
2024-04-29 15:35:00,67.48,67.5,67.4,67.4,73406.0,65.1057,65.125,65.0285,65.0285,73406.0
2024-04-29 15:40:00,67.41,67.56,67.37,67.56,102433.0,65.0382,65.1829,64.9996,65.1829,102433.0
2024-04-29 15:45:00,67.55,67.57,67.36,67.37,152375.0,65.1732,65.1925,64.9899,64.9996,152375.0
2024-04-29 15:50:00,67.36,67.48,67.36,67.43,170922.0,64.9899,65.1057,64.9899,65.0575,170922.0
2024-04-29 15:55:00,67.43,67.45,67.28,67.42,529590.0,65.0575,65.0768,64.9127,65.0478,529590.0
2024-04-30 09:30:00,66.9,67.04,66.28,66.4,179764.0,64.5461,64.6812,63.9479,64.0637,179764.0
2024-04-30 09:35:00,66.4,66.68,66.27,66.68,96265.0,64.0637,64.3339,63.9383,64.3339,96265.0
2024-04-30 09:40:00,66.67,67.13,66.62,67.12,125812.0,64.3242,64.768,64.276,64.7584,125812.0
2024-04-30 09:45:00,67.13,67.23,67.0,67.14,64320.0,64.768,64.8645,64.6426,64.7777,64320.0
2024-04-30 09:50:00,67.14,67.2,66.91,66.93,51606.0,64.7777,64.8356,64.5558,64.5751,51606.0
2024-04-30 09:55:00,66.93,67.39,66.92,67.35,102030.0,64.5751,65.0189,64.5654,64.9803,102030.0
2024-04-30 10:00:00,67.36,67.46,67.2,67.37,82131.0,64.9899,65.0864,64.8356,64.9996,82131.0
2024-04-30 10:05:00,67.37,67.43,67.29,67.29,49912.0,64.9996,65.0575,64.9224,64.9224,49912.0
2024-04-30 10:10:00,67.28,67.29,67.18,67.28,50458.0,64.9127,64.9224,64.8163,64.9127,50458.0
2024-04-30 10:15:00,67.28,67.36,67.26,67.29,44394.0,64.9127,64.9899,64.8934,64.9224,44394.0
2024-04-30 10:20:00,67.3,67.44,67.3,67.41,57679.0,64.932,65.0671,64.932,65.0382,57679.0
2024-04-30 10:25:00,67.42,67.43,67.35,67.41,57722.0,65.0478,65.0575,64.9803,65.0382,57722.0
2024-04-30 10:30:00,67.41,67.43,67.36,67.42,57562.0,65.0382,65.0575,64.9899,65.0478,57562.0
2024-04-30 10:35:00,67.42,67.45,67.21,67.23,62750.0,65.0478,65.0768,64.8452,64.8645,62750.0
2024-04-30 10:40:00,67.23,67.33,67.22,67.26,36703.0,64.8645,64.961,64.8549,64.8934,36703.0
2024-04-30 10:45:00,67.27,67.29,67.22,67.28,25129.0,64.9031,64.9224,64.8549,64.9127,25129.0
2024-04-30 10:50:00,67.29,67.31,67.21,67.28,40464.0,64.9224,64.9417,64.8452,64.9127,40464.0
2024-04-30 10:55:00,67.28,67.31,67.22,67.22,49654.0,64.9127,64.9417,64.8549,64.8549,49654.0
2024-04-30 11:00:00,67.22,67.23,67.13,67.16,64230.0,64.8549,64.8645,64.768,64.797,64230.0
2024-04-30 11:05:00,67.16,67.2,67.02,67.02,60891.0,64.797,64.8356,64.6619,64.6619,60891.0
2024-04-30 11:10:00,67.03,67.07,66.98,67.02,63157.0,64.6715,64.7101,64.6233,64.6619,63157.0
2024-04-30 11:15:00,67.02,67.05,66.86,66.89,67403.0,64.6619,64.6908,64.5075,64.5365,67403.0
2024-04-30 11:20:00,66.89,66.99,66.87,66.94,42185.0,64.5365,64.6329,64.5172,64.5847,42185.0
2024-04-30 11:25:00,66.94,67.01,66.93,66.99,34342.0,64.5847,64.6522,64.5751,64.6329,34342.0
2024-04-30 11:30:00,67.0,67.1,66.96,67.09,29993.0,64.6426,64.7391,64.604,64.7294,29993.0
2024-04-30 11:35:00,67.09,67.24,67.07,67.21,89562.0,64.7294,64.8741,64.7101,64.8452,89562.0
2024-04-30 11:40:00,67.22,67.27,67.17,67.26,42962.0,64.8549,64.9031,64.8066,64.8934,42962.0
2024-04-30 11:45:00,67.25,67.28,67.22,67.26,50540.0,64.8838,64.9127,64.8549,64.8934,50540.0
2024-04-30 11:50:00,67.25,67.31,67.23,67.24,54952.0,64.8838,64.9417,64.8645,64.8741,54952.0
2024-04-30 11:55:00,67.25,67.4,67.24,67.38,59465.0,64.8838,65.0285,64.8741,65.0092,59465.0
2024-04-30 12:00:00,67.38,67.44,67.32,67.42,24412.0,65.0092,65.0671,64.9513,65.0478,24412.0
2024-04-30 12:05:00,67.42,67.46,67.36,67.45,22132.0,65.0478,65.0864,64.9899,65.0768,22132.0
2024-04-30 12:10:00,67.45,67.47,67.36,67.43,52364.0,65.0768,65.0961,64.9899,65.0575,52364.0
2024-04-30 12:15:00,67.43,67.48,67.38,67.4,45377.0,65.0575,65.1057,65.0092,65.0285,45377.0
2024-04-30 12:20:00,67.4,67.44,67.33,67.36,29731.0,65.0285,65.0671,64.961,64.9899,29731.0
2024-04-30 12:25:00,67.36,67.37,67.26,67.3,39038.0,64.9899,64.9996,64.8934,64.932,39038.0
2024-04-30 12:30:00,67.29,67.39,67.25,67.33,108268.0,64.9224,65.0189,64.8838,64.961,108268.0
2024-04-30 12:35:00,67.33,67.4,67.32,67.37,59994.0,64.961,65.0285,64.9513,64.9996,59994.0
2024-04-30 12:40:00,67.38,67.4,67.35,67.39,26227.0,65.0092,65.0285,64.9803,65.0189,26227.0
2024-04-30 12:45:00,67.4,67.4,67.29,67.3,32334.0,65.0285,65.0285,64.9224,64.932,32334.0
2024-04-30 12:50:00,67.31,67.32,67.26,67.31,29567.0,64.9417,64.9513,64.8934,64.9417,29567.0
2024-04-30 12:55:00,67.31,67.33,67.23,67.26,37379.0,64.9417,64.961,64.8645,64.8934,37379.0
2024-04-30 13:00:00,67.26,67.26,67.17,67.22,41438.0,64.8934,64.8934,64.8066,64.8549,41438.0
2024-04-30 13:05:00,67.21,67.33,67.19,67.28,28315.0,64.8452,64.961,64.8259,64.9127,28315.0
2024-04-30 13:10:00,67.28,67.33,67.27,67.31,31518.0,64.9127,64.961,64.9031,64.9417,31518.0
2024-04-30 13:15:00,67.31,67.32,67.2,67.22,69835.0,64.9417,64.9513,64.8356,64.8549,69835.0
2024-04-30 13:20:00,67.22,67.26,67.18,67.22,38703.0,64.8549,64.8934,64.8163,64.8549,38703.0
2024-04-30 13:25:00,67.23,67.23,67.14,67.18,30920.0,64.8645,64.8645,64.7777,64.8163,30920.0
2024-04-30 13:30:00,67.18,67.25,67.15,67.24,27168.0,64.8163,64.8838,64.7873,64.8741,27168.0
2024-04-30 13:35:00,67.25,67.29,67.18,67.27,47039.0,64.8838,64.9224,64.8163,64.9031,47039.0
2024-04-30 13:40:00,67.27,67.33,67.26,67.31,23435.0,64.9031,64.961,64.8934,64.9417,23435.0
2024-04-30 13:45:00,67.31,67.4,67.31,67.37,34711.0,64.9417,65.0285,64.9417,64.9996,34711.0
2024-04-30 13:50:00,67.36,67.39,67.35,67.36,22776.0,64.9899,65.0189,64.9803,64.9899,22776.0
2024-04-30 13:55:00,67.36,67.38,67.31,67.32,23365.0,64.9899,65.0092,64.9417,64.9513,23365.0
2024-04-30 14:00:00,67.33,67.38,67.3,67.34,31116.0,64.961,65.0092,64.932,64.9706,31116.0
2024-04-30 14:05:00,67.34,67.34,67.25,67.26,16884.0,64.9706,64.9706,64.8838,64.8934,16884.0
2024-04-30 14:10:00,67.26,67.36,67.25,67.33,50706.0,64.8934,64.9899,64.8838,64.961,50706.0
2024-04-30 14:15:00,67.33,67.35,67.29,67.3,35098.0,64.961,64.9803,64.9224,64.932,35098.0
2024-04-30 14:20:00,67.3,67.33,67.19,67.19,29410.0,64.932,64.961,64.8259,64.8259,29410.0
2024-04-30 14:25:00,67.17,67.23,67.1,67.17,36975.0,64.8066,64.8645,64.7391,64.8066,36975.0
2024-04-30 14:30:00,67.17,67.23,67.15,67.2,68896.0,64.8066,64.8645,64.7873,64.8356,68896.0
2024-04-30 14:35:00,67.2,67.22,67.16,67.18,32059.0,64.8356,64.8549,64.797,64.8163,32059.0
2024-04-30 14:40:00,67.19,67.2,67.14,67.15,32543.0,64.8259,64.8356,64.7777,64.7873,32543.0
2024-04-30 14:45:00,67.15,67.15,67.1,67.11,27203.0,64.7873,64.7873,64.7391,64.7487,27203.0
2024-04-30 14:50:00,67.1,67.12,67.04,67.09,51742.0,64.7391,64.7584,64.6812,64.7294,51742.0
2024-04-30 14:55:00,67.09,67.22,67.08,67.21,57177.0,64.7294,64.8549,64.7198,64.8452,57177.0
2024-04-30 15:00:00,67.22,67.27,67.2,67.26,42104.0,64.8549,64.9031,64.8356,64.8934,42104.0
2024-04-30 15:05:00,67.26,67.28,67.23,67.25,42912.0,64.8934,64.9127,64.8645,64.8838,42912.0
2024-04-30 15:10:00,67.24,67.29,67.24,67.24,40813.0,64.8741,64.9224,64.8741,64.8741,40813.0
2024-04-30 15:15:00,67.24,67.25,67.17,67.2,45580.0,64.8741,64.8838,64.8066,64.8356,45580.0
2024-04-30 15:20:00,67.19,67.27,67.19,67.26,68081.0,64.8259,64.9031,64.8259,64.8934,68081.0
2024-04-30 15:25:00,67.27,67.36,67.23,67.36,73527.0,64.9031,64.9899,64.8645,64.9899,73527.0
2024-04-30 15:30:00,67.36,67.38,67.3,67.32,98116.0,64.9899,65.0092,64.932,64.9513,98116.0
2024-04-30 15:35:00,67.32,67.34,67.22,67.34,92330.0,64.9513,64.9706,64.8549,64.9706,92330.0
2024-04-30 15:40:00,67.33,67.4,67.29,67.36,95395.0,64.961,65.0285,64.9224,64.9899,95395.0
2024-04-30 15:45:00,67.36,67.49,67.3,67.47,118649.0,64.9899,65.1154,64.932,65.0961,118649.0
2024-04-30 15:50:00,67.47,67.47,67.23,67.28,311560.0,65.0961,65.0961,64.8645,64.9127,311560.0
2024-04-30 15:55:00,67.27,67.28,66.95,66.99,648659.0,64.9031,64.9127,64.5944,64.6329,648659.0
2024-05-01 09:30:00,66.87,67.71,66.74,67.69,166681.0,64.5172,65.3276,64.3917,65.3083,166681.0
2024-05-01 09:35:00,67.7,67.78,67.2,67.2,139871.0,65.318,65.3951,64.8356,64.8356,139871.0
2024-05-01 09:40:00,67.19,67.24,66.85,67.0,77164.0,64.8259,64.8741,64.4979,64.6426,77164.0
2024-05-01 09:45:00,67.01,67.13,66.97,67.11,83829.0,64.6522,64.768,64.6136,64.7487,83829.0
2024-05-01 09:50:00,67.12,67.17,67.04,67.08,103615.0,64.7584,64.8066,64.6812,64.7198,103615.0
2024-05-01 09:55:00,67.09,67.3,67.09,67.24,39119.0,64.7294,64.932,64.7294,64.8741,39119.0
2024-05-01 10:00:00,67.28,67.35,67.16,67.34,59458.0,64.9127,64.9803,64.797,64.9706,59458.0
2024-05-01 10:05:00,67.35,67.36,67.28,67.28,95942.0,64.9803,64.9899,64.9127,64.9127,95942.0
2024-05-01 10:10:00,67.29,67.44,67.29,67.35,79097.0,64.9224,65.0671,64.9224,64.9803,79097.0
2024-05-01 10:15:00,67.35,67.36,67.19,67.2,58439.0,64.9803,64.9899,64.8259,64.8356,58439.0
2024-05-01 10:20:00,67.2,67.35,67.2,67.31,53632.0,64.8356,64.9803,64.8356,64.9417,53632.0
2024-05-01 10:25:00,67.31,67.5,67.31,67.42,69683.0,64.9417,65.125,64.9417,65.0478,69683.0
2024-05-01 10:30:00,67.42,67.44,67.3,67.34,64745.0,65.0478,65.0671,64.932,64.9706,64745.0
2024-05-01 10:35:00,67.34,67.4,67.28,67.37,49475.0,64.9706,65.0285,64.9127,64.9996,49475.0
2024-05-01 10:40:00,67.38,67.42,67.32,67.38,52531.0,65.0092,65.0478,64.9513,65.0092,52531.0
2024-05-01 10:45:00,67.39,67.49,67.36,67.47,56833.0,65.0189,65.1154,64.9899,65.0961,56833.0
2024-05-01 10:50:00,67.47,67.58,67.46,67.55,40960.0,65.0961,65.2022,65.0864,65.1732,40960.0
2024-05-01 10:55:00,67.55,67.62,67.51,67.58,48172.0,65.1732,65.2408,65.1346,65.2022,48172.0
2024-05-01 11:00:00,67.59,67.69,67.55,67.69,70577.0,65.2118,65.3083,65.1732,65.3083,70577.0
2024-05-01 11:05:00,67.7,67.77,67.67,67.73,44365.0,65.318,65.3855,65.289,65.3469,44365.0
2024-05-01 11:10:00,67.73,67.91,67.72,67.91,85118.0,65.3469,65.5206,65.3373,65.5206,85118.0
2024-05-01 11:15:00,67.91,67.98,67.87,67.92,118626.0,65.5206,65.5881,65.482,65.5302,118626.0
2024-05-01 11:20:00,67.92,67.93,67.78,67.87,69798.0,65.5302,65.5399,65.3951,65.482,69798.0
2024-05-01 11:25:00,67.87,67.89,67.77,67.84,36920.0,65.482,65.5013,65.3855,65.453,36920.0
2024-05-01 11:30:00,67.84,67.95,67.81,67.95,54531.0,65.453,65.5592,65.4241,65.5592,54531.0
2024-05-01 11:35:00,67.95,67.99,67.93,67.97,70216.0,65.5592,65.5978,65.5399,65.5785,70216.0
2024-05-01 11:40:00,67.97,68.01,67.94,68.0,95071.0,65.5785,65.6171,65.5495,65.6074,95071.0
2024-05-01 11:45:00,68.0,68.06,67.98,67.99,80824.0,65.6074,65.6653,65.5881,65.5978,80824.0
2024-05-01 11:50:00,67.98,68.19,67.98,68.19,125311.0,65.5881,65.7907,65.5881,65.7907,125311.0
2024-05-01 11:55:00,68.19,68.26,68.13,68.26,169733.0,65.7907,65.8583,65.7328,65.8583,169733.0
2024-05-01 12:00:00,68.26,68.26,68.07,68.19,148192.0,65.8583,65.8583,65.6749,65.7907,148192.0
2024-05-01 12:05:00,68.19,68.22,68.12,68.12,62258.0,65.7907,65.8197,65.7232,65.7232,62258.0
2024-05-01 12:10:00,68.12,68.2,68.09,68.16,37122.0,65.7232,65.8004,65.6942,65.7618,37122.0
2024-05-01 12:15:00,68.17,68.19,68.12,68.12,58052.0,65.7714,65.7907,65.7232,65.7232,58052.0
2024-05-01 12:20:00,68.13,68.14,68.06,68.1,78971.0,65.7328,65.7425,65.6653,65.7039,78971.0
2024-05-01 12:25:00,68.11,68.21,68.09,68.17,64193.0,65.7135,65.81,65.6942,65.7714,64193.0
2024-05-01 12:30:00,68.17,68.25,68.13,68.17,50843.0,65.7714,65.8486,65.7328,65.7714,50843.0
2024-05-01 12:35:00,68.18,68.22,68.15,68.18,30947.0,65.7811,65.8197,65.7521,65.7811,30947.0
2024-05-01 12:40:00,68.17,68.25,68.16,68.22,27207.0,65.7714,65.8486,65.7618,65.8197,27207.0
2024-05-01 12:45:00,68.22,68.28,68.17,68.25,28290.0,65.8197,65.8776,65.7714,65.8486,28290.0
2024-05-01 12:50:00,68.26,68.26,68.18,68.21,41485.0,65.8583,65.8583,65.7811,65.81,41485.0
2024-05-01 12:55:00,68.22,68.23,68.18,68.19,49778.0,65.8197,65.8293,65.7811,65.7907,49778.0
2024-05-01 13:00:00,68.19,68.2,68.07,68.13,125860.0,65.7907,65.8004,65.6749,65.7328,125860.0
2024-05-01 13:05:00,68.12,68.2,68.08,68.17,59493.0,65.7232,65.8004,65.6846,65.7714,59493.0
2024-05-01 13:10:00,68.18,68.25,68.17,68.18,91030.0,65.7811,65.8486,65.7714,65.7811,91030.0
2024-05-01 13:15:00,68.19,68.25,68.16,68.23,38771.0,65.7907,65.8486,65.7618,65.8293,38771.0
2024-05-01 13:20:00,68.22,68.25,68.18,68.2,48400.0,65.8197,65.8486,65.7811,65.8004,48400.0
2024-05-01 13:25:00,68.21,68.23,68.11,68.12,45019.0,65.81,65.8293,65.7135,65.7232,45019.0
2024-05-01 13:30:00,68.12,68.19,68.12,68.18,33857.0,65.7232,65.7907,65.7232,65.7811,33857.0
2024-05-01 13:35:00,68.18,68.23,68.12,68.13,67750.0,65.7811,65.8293,65.7232,65.7328,67750.0
2024-05-01 13:40:00,68.14,68.15,68.06,68.09,71879.0,65.7425,65.7521,65.6653,65.6942,71879.0
2024-05-01 13:45:00,68.09,68.15,68.07,68.13,41357.0,65.6942,65.7521,65.6749,65.7328,41357.0
2024-05-01 13:50:00,68.12,68.12,67.98,68.01,30605.0,65.7232,65.7232,65.5881,65.6171,30605.0
2024-05-01 13:55:00,68.01,68.05,67.95,68.03,25447.0,65.6171,65.6556,65.5592,65.6364,25447.0
2024-05-01 14:00:00,68.04,68.13,67.9,68.12,101196.0,65.646,65.7328,65.5109,65.7232,101196.0
2024-05-01 14:05:00,68.11,68.14,67.97,68.01,58311.0,65.7135,65.7425,65.5785,65.6171,58311.0
2024-05-01 14:10:00,68.0,68.05,67.92,67.99,56793.0,65.6074,65.6556,65.5302,65.5978,56793.0
2024-05-01 14:15:00,68.0,68.13,67.99,68.06,60898.0,65.6074,65.7328,65.5978,65.6653,60898.0
2024-05-01 14:20:00,68.05,68.14,68.03,68.11,35053.0,65.6556,65.7425,65.6364,65.7135,35053.0
2024-05-01 14:25:00,68.09,68.24,68.09,68.23,54832.0,65.6942,65.839,65.6942,65.8293,54832.0
2024-05-01 14:30:00,68.23,68.31,68.04,68.28,83959.0,65.8293,65.9065,65.646,65.8776,83959.0
2024-05-01 14:35:00,68.27,68.41,68.02,68.4,94285.0,65.8679,66.003,65.6267,65.9933,94285.0
2024-05-01 14:40:00,68.4,68.58,68.35,68.58,91287.0,65.9933,66.167,65.9451,66.167,91287.0
2024-05-01 14:45:00,68.56,68.76,68.46,68.75,98208.0,66.1477,66.3407,66.0512,66.331,98208.0
2024-05-01 14:50:00,68.75,68.81,68.7,68.77,70979.0,66.331,66.3889,66.2828,66.3503,70979.0
2024-05-01 14:55:00,68.78,68.78,68.61,68.65,177171.0,66.36,66.36,66.1959,66.2345,177171.0
2024-05-01 15:00:00,68.66,68.71,68.48,68.55,96966.0,66.2442,66.2924,66.0705,66.1381,96966.0
2024-05-01 15:05:00,68.54,68.72,68.51,68.64,110560.0,66.1284,66.3021,66.0995,66.2249,110560.0
2024-05-01 15:10:00,68.64,68.7,68.56,68.61,139761.0,66.2249,66.2828,66.1477,66.1959,139761.0
2024-05-01 15:15:00,68.62,68.67,68.57,68.61,119181.0,66.2056,66.2538,66.1574,66.1959,119181.0
2024-05-01 15:20:00,68.6,68.68,68.44,68.67,258487.0,66.1863,66.2635,66.0319,66.2538,258487.0
2024-05-01 15:25:00,68.68,68.72,68.58,68.61,151236.0,66.2635,66.3021,66.167,66.1959,151236.0
2024-05-01 15:30:00,68.62,68.68,68.56,68.58,300254.0,66.2056,66.2635,66.1477,66.167,300254.0
2024-05-01 15:35:00,68.58,68.73,68.52,68.67,425090.0,66.167,66.3117,66.1091,66.2538,425090.0
2024-05-01 15:40:00,68.67,68.75,68.64,68.73,233758.0,66.2538,66.331,66.2249,66.3117,233758.0
2024-05-01 15:45:00,68.73,68.86,68.61,68.81,324707.0,66.3117,66.4371,66.1959,66.3889,324707.0
2024-05-01 15:50:00,68.81,68.82,68.51,68.51,531229.0,66.3889,66.3986,66.0995,66.0995,531229.0
2024-05-01 15:55:00,68.51,68.73,68.44,68.61,1003941.0,66.0995,66.3117,66.0319,66.1959,1003941.0
2024-05-02 09:30:00,68.88,69.02,68.33,68.37,252434.0,66.4564,66.5915,65.9258,65.9644,252434.0
2024-05-02 09:35:00,68.34,68.52,68.14,68.46,103244.0,65.9354,66.1091,65.7425,66.0512,103244.0
2024-05-02 09:40:00,68.45,68.64,68.33,68.43,197350.0,66.0416,66.2249,65.9258,66.0223,197350.0
2024-05-02 09:45:00,68.47,68.62,68.34,68.59,147425.0,66.0609,66.2056,65.9354,66.1766,147425.0
2024-05-02 09:50:00,68.59,68.66,68.46,68.51,62260.0,66.1766,66.2442,66.0512,66.0995,62260.0
2024-05-02 09:55:00,68.51,68.55,68.44,68.5,94950.0,66.0995,66.1381,66.0319,66.0898,94950.0
2024-05-02 10:00:00,68.5,68.53,68.35,68.35,133270.0,66.0898,66.1188,65.9451,65.9451,133270.0
2024-05-02 10:05:00,68.34,68.38,68.15,68.17,93638.0,65.9354,65.974,65.7521,65.7714,93638.0
2024-05-02 10:10:00,68.17,68.31,68.15,68.25,65034.0,65.7714,65.9065,65.7521,65.8486,65034.0
2024-05-02 10:15:00,68.25,68.3,68.07,68.14,157391.0,65.8486,65.8969,65.6749,65.7425,157391.0
2024-05-02 10:20:00,68.15,68.23,68.1,68.15,64490.0,65.7521,65.8293,65.7039,65.7521,64490.0
2024-05-02 10:25:00,68.15,68.23,68.07,68.12,225509.0,65.7521,65.8293,65.6749,65.7232,225509.0
2024-05-02 10:30:00,68.12,68.22,68.1,68.13,58861.0,65.7232,65.8197,65.7039,65.7328,58861.0
2024-05-02 10:35:00,68.14,68.22,67.88,67.9,288656.0,65.7425,65.8197,65.4916,65.5109,288656.0
2024-05-02 10:40:00,67.89,67.97,67.79,67.84,71090.0,65.5013,65.5785,65.4048,65.453,71090.0
2024-05-02 10:45:00,67.85,68.09,67.83,68.05,79200.0,65.4627,65.6942,65.4434,65.6556,79200.0
2024-05-02 10:50:00,68.04,68.1,67.94,67.97,47734.0,65.646,65.7039,65.5495,65.5785,47734.0
2024-05-02 10:55:00,67.97,68.1,67.94,68.02,93029.0,65.5785,65.7039,65.5495,65.6267,93029.0
2024-05-02 11:00:00,68.03,68.06,67.95,68.01,55064.0,65.6364,65.6653,65.5592,65.6171,55064.0
2024-05-02 11:05:00,68.03,68.15,68.01,68.13,35363.0,65.6364,65.7521,65.6171,65.7328,35363.0
2024-05-02 11:10:00,68.13,68.19,68.07,68.1,177473.0,65.7328,65.7907,65.6749,65.7039,177473.0
2024-05-02 11:15:00,68.09,68.16,68.05,68.12,47191.0,65.6942,65.7618,65.6556,65.7232,47191.0
2024-05-02 11:20:00,68.12,68.14,68.04,68.04,41585.0,65.7232,65.7425,65.646,65.646,41585.0
2024-05-02 11:25:00,68.04,68.06,67.86,67.9,44778.0,65.646,65.6653,65.4723,65.5109,44778.0
2024-05-02 11:30:00,67.9,67.91,67.8,67.86,49510.0,65.5109,65.5206,65.4144,65.4723,49510.0
2024-05-02 11:35:00,67.86,67.9,67.79,67.83,96119.0,65.4723,65.5109,65.4048,65.4434,96119.0
2024-05-02 11:40:00,67.83,67.92,67.82,67.83,46078.0,65.4434,65.5302,65.4337,65.4434,46078.0
2024-05-02 11:45:00,67.84,67.86,67.79,67.79,62298.0,65.453,65.4723,65.4048,65.4048,62298.0
2024-05-02 11:50:00,67.78,67.83,67.78,67.8,36808.0,65.3951,65.4434,65.3951,65.4144,36808.0
2024-05-02 11:55:00,67.79,67.84,67.67,67.81,172434.0,65.4048,65.453,65.289,65.4241,172434.0
2024-05-02 12:00:00,67.81,67.81,67.75,67.79,39607.0,65.4241,65.4241,65.3662,65.4048,39607.0
2024-05-02 12:05:00,67.78,67.89,67.78,67.87,55397.0,65.3951,65.5013,65.3951,65.482,55397.0
2024-05-02 12:10:00,67.86,67.9,67.81,67.83,89174.0,65.4723,65.5109,65.4241,65.4434,89174.0
2024-05-02 12:15:00,67.83,67.88,67.75,67.83,92733.0,65.4434,65.4916,65.3662,65.4434,92733.0
2024-05-02 12:20:00,67.83,67.89,67.81,67.82,38781.0,65.4434,65.5013,65.4241,65.4337,38781.0
2024-05-02 12:25:00,67.82,67.92,67.79,67.91,70627.0,65.4337,65.5302,65.4048,65.5206,70627.0
2024-05-02 12:30:00,67.91,67.95,67.89,67.93,28462.0,65.5206,65.5592,65.5013,65.5399,28462.0
2024-05-02 12:35:00,67.94,68.08,67.91,68.05,82429.0,65.5495,65.6846,65.5206,65.6556,82429.0
2024-05-02 12:40:00,68.06,68.15,68.03,68.12,58698.0,65.6653,65.7521,65.6364,65.7232,58698.0
2024-05-02 12:45:00,68.14,68.14,67.98,68.0,37899.0,65.7425,65.7425,65.5881,65.6074,37899.0
2024-05-02 12:50:00,67.99,68.03,67.91,67.91,50584.0,65.5978,65.6364,65.5206,65.5206,50584.0
2024-05-02 12:55:00,67.92,67.95,67.88,67.91,19863.0,65.5302,65.5592,65.4916,65.5206,19863.0
2024-05-02 13:00:00,67.9,67.94,67.85,67.85,43418.0,65.5109,65.5495,65.4627,65.4627,43418.0
2024-05-02 13:05:00,67.86,67.95,67.82,67.83,105383.0,65.4723,65.5592,65.4337,65.4434,105383.0
2024-05-02 13:10:00,67.83,67.97,67.79,67.94,86888.0,65.4434,65.5785,65.4048,65.5495,86888.0
2024-05-02 13:15:00,67.95,68.01,67.93,67.99,108598.0,65.5592,65.6171,65.5399,65.5978,108598.0
2024-05-02 13:20:00,68.0,68.06,67.94,67.98,110230.0,65.6074,65.6653,65.5495,65.5881,110230.0
2024-05-02 13:25:00,67.98,68.12,67.94,68.12,81864.0,65.5881,65.7232,65.5495,65.7232,81864.0
2024-05-02 13:30:00,68.12,68.15,68.05,68.05,56703.0,65.7232,65.7521,65.6556,65.6556,56703.0
2024-05-02 13:35:00,68.05,68.14,68.04,68.13,66906.0,65.6556,65.7425,65.646,65.7328,66906.0
2024-05-02 13:40:00,68.13,68.15,68.08,68.15,51809.0,65.7328,65.7521,65.6846,65.7521,51809.0
2024-05-02 13:45:00,68.16,68.18,68.12,68.16,33309.0,65.7618,65.7811,65.7232,65.7618,33309.0
2024-05-02 13:50:00,68.15,68.3,68.15,68.25,130109.0,65.7521,65.8969,65.7521,65.8486,130109.0
2024-05-02 13:55:00,68.25,68.34,68.25,68.33,111058.0,65.8486,65.9354,65.8486,65.9258,111058.0
2024-05-02 14:00:00,68.33,68.4,68.28,68.4,76728.0,65.9258,65.9933,65.8776,65.9933,76728.0
2024-05-02 14:05:00,68.39,68.53,68.38,68.46,68349.0,65.9837,66.1188,65.974,66.0512,68349.0
2024-05-02 14:10:00,68.46,68.49,68.44,68.48,46442.0,66.0512,66.0802,66.0319,66.0705,46442.0
2024-05-02 14:15:00,68.48,68.51,68.45,68.49,37536.0,66.0705,66.0995,66.0416,66.0802,37536.0
2024-05-02 14:20:00,68.5,68.54,68.41,68.42,83682.0,66.0898,66.1284,66.003,66.0126,83682.0
2024-05-02 14:25:00,68.42,68.53,68.38,68.52,54946.0,66.0126,66.1188,65.974,66.1091,54946.0
2024-05-02 14:30:00,68.53,68.53,68.46,68.48,58580.0,66.1188,66.1188,66.0512,66.0705,58580.0
2024-05-02 14:35:00,68.48,68.57,68.43,68.56,127629.0,66.0705,66.1574,66.0223,66.1477,127629.0
2024-05-02 14:40:00,68.56,68.59,68.49,68.51,109569.0,66.1477,66.1766,66.0802,66.0995,109569.0
2024-05-02 14:45:00,68.51,68.71,68.5,68.7,145297.0,66.0995,66.2924,66.0898,66.2828,145297.0
2024-05-02 14:50:00,68.7,68.76,68.67,68.73,92717.0,66.2828,66.3407,66.2538,66.3117,92717.0
2024-05-02 14:55:00,68.73,68.77,68.69,68.71,76045.0,66.3117,66.3503,66.2731,66.2924,76045.0
2024-05-02 15:00:00,68.73,68.78,68.69,68.78,108168.0,66.3117,66.36,66.2731,66.36,108168.0
2024-05-02 15:05:00,68.78,68.79,68.71,68.73,92037.0,66.36,66.3696,66.2924,66.3117,92037.0
2024-05-02 15:10:00,68.73,68.84,68.73,68.78,144304.0,66.3117,66.4179,66.3117,66.36,144304.0
2024-05-02 15:15:00,68.78,68.84,68.67,68.7,76203.0,66.36,66.4179,66.2538,66.2828,76203.0
2024-05-02 15:20:00,68.69,68.78,68.66,68.71,67225.0,66.2731,66.36,66.2442,66.2924,67225.0
2024-05-02 15:25:00,68.72,68.74,68.65,68.65,84617.0,66.3021,66.3214,66.2345,66.2345,84617.0
2024-05-02 15:30:00,68.64,68.67,68.52,68.62,147891.0,66.2249,66.2538,66.1091,66.2056,147891.0
2024-05-02 15:35:00,68.62,68.64,68.54,68.59,227014.0,66.2056,66.2249,66.1284,66.1766,227014.0
2024-05-02 15:40:00,68.59,68.65,68.51,68.52,317913.0,66.1766,66.2345,66.0995,66.1091,317913.0
2024-05-02 15:45:00,68.51,68.58,68.44,68.5,122708.0,66.0995,66.167,66.0319,66.0898,122708.0
2024-05-02 15:50:00,68.5,68.64,68.45,68.59,216560.0,66.0898,66.2249,66.0416,66.1766,216560.0
2024-05-02 15:55:00,68.59,68.87,68.57,68.86,764512.0,66.1766,66.4468,66.1574,66.4371,764512.0
2024-05-03 09:30:00,69.89,70.1,69.42,69.46,400591.0,67.4309,67.6335,66.9774,67.016,400591.0
2024-05-03 09:35:00,69.46,69.91,69.38,69.87,157120.0,67.016,67.4502,66.9389,67.4116,157120.0
2024-05-03 09:40:00,69.9,69.91,69.65,69.68,107435.0,67.4406,67.4502,67.1994,67.2283,107435.0
2024-05-03 09:45:00,69.68,69.98,69.61,69.66,119825.0,67.2283,67.5177,67.1608,67.209,119825.0
2024-05-03 09:50:00,69.68,70.08,69.64,70.07,127966.0,67.2283,67.6142,67.1897,67.6046,127966.0
2024-05-03 09:55:00,70.08,70.17,69.9,69.95,165891.0,67.6142,67.7011,67.4406,67.4888,165891.0
2024-05-03 10:00:00,69.97,70.07,69.55,69.6,127263.0,67.5081,67.6046,67.1029,67.1511,127263.0
2024-05-03 10:05:00,69.55,69.68,69.48,69.51,99410.0,67.1029,67.2283,67.0353,67.0643,99410.0
2024-05-03 10:10:00,69.53,69.56,69.32,69.43,164066.0,67.0836,67.1125,66.881,66.9871,164066.0
2024-05-03 10:15:00,69.43,69.62,69.39,69.46,226293.0,66.9871,67.1704,66.9485,67.016,226293.0
2024-05-03 10:20:00,69.47,69.59,69.31,69.55,204770.0,67.0257,67.1415,66.8713,67.1029,204770.0
2024-05-03 10:25:00,69.54,69.78,69.5,69.76,95191.0,67.0932,67.3248,67.0546,67.3055,95191.0
2024-05-03 10:30:00,69.78,69.79,69.55,69.55,94077.0,67.3248,67.3344,67.1029,67.1029,94077.0
2024-05-03 10:35:00,69.53,69.64,69.4,69.47,84485.0,67.0836,67.1897,66.9581,67.0257,84485.0
2024-05-03 10:40:00,69.45,69.58,69.4,69.58,63765.0,67.0064,67.1318,66.9581,67.1318,63765.0
2024-05-03 10:45:00,69.58,69.63,69.43,69.49,65336.0,67.1318,67.1801,66.9871,67.045,65336.0
2024-05-03 10:50:00,69.48,69.48,69.4,69.48,44433.0,67.0353,67.0353,66.9581,67.0353,44433.0
2024-05-03 10:55:00,69.48,69.59,69.44,69.47,60126.0,67.0353,67.1415,66.9967,67.0257,60126.0
2024-05-03 11:00:00,69.48,69.55,69.44,69.47,71412.0,67.0353,67.1029,66.9967,67.0257,71412.0
2024-05-03 11:05:00,69.47,69.51,69.43,69.47,64867.0,67.0257,67.0643,66.9871,67.0257,64867.0
2024-05-03 11:10:00,69.47,69.51,69.44,69.48,55716.0,67.0257,67.0643,66.9967,67.0353,55716.0
2024-05-03 11:15:00,69.48,69.52,69.43,69.48,62974.0,67.0353,67.0739,66.9871,67.0353,62974.0
2024-05-03 11:20:00,69.49,69.63,69.46,69.62,50203.0,67.045,67.1801,67.016,67.1704,50203.0
2024-05-03 11:25:00,69.63,69.66,69.52,69.56,89977.0,67.1801,67.209,67.0739,67.1125,89977.0
2024-05-03 11:30:00,69.56,69.61,69.53,69.56,88430.0,67.1125,67.1608,67.0836,67.1125,88430.0
2024-05-03 11:35:00,69.56,69.72,69.56,69.66,54617.0,67.1125,67.2669,67.1125,67.209,54617.0
2024-05-03 11:40:00,69.67,69.76,69.66,69.69,95381.0,67.2186,67.3055,67.209,67.2379,95381.0
2024-05-03 11:45:00,69.7,69.74,69.67,69.73,58026.0,67.2476,67.2862,67.2186,67.2765,58026.0
2024-05-03 11:50:00,69.73,69.81,69.73,69.78,63610.0,67.2765,67.3537,67.2765,67.3248,63610.0
2024-05-03 11:55:00,69.79,69.88,69.78,69.78,79842.0,67.3344,67.4213,67.3248,67.3248,79842.0
2024-05-03 12:00:00,69.78,69.87,69.75,69.77,94159.0,67.3248,67.4116,67.2958,67.3151,94159.0
2024-05-03 12:05:00,69.78,69.79,69.69,69.77,49153.0,67.3248,67.3344,67.2379,67.3151,49153.0
2024-05-03 12:10:00,69.78,69.8,69.7,69.76,46518.0,67.3248,67.3441,67.2476,67.3055,46518.0
2024-05-03 12:15:00,69.77,69.81,69.74,69.8,64792.0,67.3151,67.3537,67.2862,67.3441,64792.0
2024-05-03 12:20:00,69.8,69.85,69.77,69.84,42322.0,67.3441,67.3923,67.3151,67.3827,42322.0
2024-05-03 12:25:00,69.84,69.85,69.76,69.82,36374.0,67.3827,67.3923,67.3055,67.3634,36374.0
2024-05-03 12:30:00,69.83,69.89,69.79,69.88,49226.0,67.373,67.4309,67.3344,67.4213,49226.0
2024-05-03 12:35:00,69.88,69.91,69.85,69.88,43788.0,67.4213,67.4502,67.3923,67.4213,43788.0
2024-05-03 12:40:00,69.89,69.89,69.83,69.84,101825.0,67.4309,67.4309,67.373,67.3827,101825.0
2024-05-03 12:45:00,69.85,69.91,69.84,69.86,75193.0,67.3923,67.4502,67.3827,67.402,75193.0
2024-05-03 12:50:00,69.86,69.93,69.83,69.93,99987.0,67.402,67.4695,67.373,67.4695,99987.0
2024-05-03 12:55:00,69.93,69.96,69.91,69.95,53321.0,67.4695,67.4984,67.4502,67.4888,53321.0
2024-05-03 13:00:00,69.96,69.99,69.88,69.94,59426.0,67.4984,67.5274,67.4213,67.4791,59426.0
2024-05-03 13:05:00,69.92,70.0,69.92,69.97,56888.0,67.4599,67.537,67.4599,67.5081,56888.0
2024-05-03 13:10:00,69.98,70.03,69.96,70.02,76004.0,67.5177,67.566,67.4984,67.5563,76004.0
2024-05-03 13:15:00,70.03,70.03,69.92,69.94,75405.0,67.566,67.566,67.4599,67.4791,75405.0
2024-05-03 13:20:00,69.94,70.07,69.89,69.97,171100.0,67.4791,67.6046,67.4309,67.5081,171100.0
2024-05-03 13:25:00,69.96,69.99,69.94,69.98,69766.0,67.4984,67.5274,67.4791,67.5177,69766.0
2024-05-03 13:30:00,69.98,70.02,69.91,69.99,89948.0,67.5177,67.5563,67.4502,67.5274,89948.0
2024-05-03 13:35:00,70.0,70.07,69.96,70.02,79378.0,67.537,67.6046,67.4984,67.5563,79378.0
2024-05-03 13:40:00,70.03,70.04,69.98,69.99,58483.0,67.566,67.5756,67.5177,67.5274,58483.0
2024-05-03 13:45:00,69.99,70.04,69.98,69.99,29948.0,67.5274,67.5756,67.5177,67.5274,29948.0
2024-05-03 13:50:00,69.99,70.04,69.99,70.03,35137.0,67.5274,67.5756,67.5274,67.566,35137.0
2024-05-03 13:55:00,70.03,70.1,70.02,70.08,46844.0,67.566,67.6335,67.5563,67.6142,46844.0
2024-05-03 14:00:00,70.08,70.09,70.03,70.08,50277.0,67.6142,67.6239,67.566,67.6142,50277.0
2024-05-03 14:05:00,70.08,70.11,70.04,70.05,39124.0,67.6142,67.6432,67.5756,67.5853,39124.0
2024-05-03 14:10:00,70.07,70.09,69.99,69.99,80286.0,67.6046,67.6239,67.5274,67.5274,80286.0
2024-05-03 14:15:00,69.98,70.08,69.98,70.03,65458.0,67.5177,67.6142,67.5177,67.566,65458.0
2024-05-03 14:20:00,70.03,70.03,69.96,69.98,104922.0,67.566,67.566,67.4984,67.5177,104922.0
2024-05-03 14:25:00,69.98,70.01,69.93,69.95,71039.0,67.5177,67.5467,67.4695,67.4888,71039.0
2024-05-03 14:30:00,69.95,69.95,69.86,69.89,101197.0,67.4888,67.4888,67.402,67.4309,101197.0
2024-05-03 14:35:00,69.9,69.95,69.88,69.92,74767.0,67.4406,67.4888,67.4213,67.4599,74767.0
2024-05-03 14:40:00,69.92,69.99,69.88,69.91,85930.0,67.4599,67.5274,67.4213,67.4502,85930.0
2024-05-03 14:45:00,69.91,69.92,69.83,69.84,102058.0,67.4502,67.4599,67.373,67.3827,102058.0
2024-05-03 14:50:00,69.85,69.87,69.81,69.84,58817.0,67.3923,67.4116,67.3537,67.3827,58817.0
2024-05-03 14:55:00,69.84,69.89,69.81,69.86,53534.0,67.3827,67.4309,67.3537,67.402,53534.0
2024-05-03 15:00:00,69.86,69.87,69.81,69.84,45155.0,67.402,67.4116,67.3537,67.3827,45155.0
2024-05-03 15:05:00,69.85,69.88,69.81,69.87,79216.0,67.3923,67.4213,67.3537,67.4116,79216.0
2024-05-03 15:10:00,69.87,69.95,69.86,69.94,56379.0,67.4116,67.4888,67.402,67.4791,56379.0
2024-05-03 15:15:00,69.93,69.94,69.86,69.92,47517.0,67.4695,67.4791,67.402,67.4599,47517.0
2024-05-03 15:20:00,69.92,69.92,69.8,69.84,358626.0,67.4599,67.4599,67.3441,67.3827,358626.0
2024-05-03 15:25:00,69.84,70.0,69.83,69.98,69044.0,67.3827,67.537,67.373,67.5177,69044.0
2024-05-03 15:30:00,69.98,70.1,69.95,70.02,94602.0,67.5177,67.6335,67.4888,67.5563,94602.0
2024-05-03 15:35:00,70.02,70.12,70.01,70.04,104489.0,67.5563,67.6528,67.5467,67.5756,104489.0
2024-05-03 15:40:00,70.03,70.09,70.0,70.05,201276.0,67.566,67.6239,67.537,67.5853,201276.0
2024-05-03 15:45:00,70.05,70.12,69.99,70.0,403487.0,67.5853,67.6528,67.5274,67.537,403487.0
2024-05-03 15:50:00,70.01,70.13,70.0,70.11,384210.0,67.5467,67.6625,67.537,67.6432,384210.0
2024-05-03 15:55:00,70.12,70.28,70.06,70.12,797733.0,67.6528,67.8072,67.5949,67.6528,797733.0
2024-05-06 09:30:00,70.36,70.95,70.26,70.59,453746.0,67.8844,68.4536,67.7879,68.1063,453746.0
2024-05-06 09:35:00,70.58,70.7,70.32,70.53,114545.0,68.0966,68.2124,67.8458,68.0484,114545.0
2024-05-06 09:40:00,70.52,70.81,70.52,70.75,153451.0,68.0387,68.3185,68.0387,68.2606,153451.0
2024-05-06 09:45:00,70.75,70.84,70.6,70.69,79171.0,68.2606,68.3475,68.1159,68.2028,79171.0
2024-05-06 09:50:00,70.68,70.7,70.52,70.64,72305.0,68.1931,68.2124,68.0387,68.1545,72305.0
2024-05-06 09:55:00,70.65,70.71,70.61,70.63,61788.0,68.1642,68.2221,68.1256,68.1449,61788.0
2024-05-06 10:00:00,70.64,70.68,70.57,70.66,65850.0,68.1545,68.1931,68.087,68.1738,65850.0
2024-05-06 10:05:00,70.65,70.75,70.61,70.66,89298.0,68.1642,68.2606,68.1256,68.1738,89298.0
2024-05-06 10:10:00,70.66,70.72,70.57,70.66,91420.0,68.1738,68.2317,68.087,68.1738,91420.0
2024-05-06 10:15:00,70.66,70.71,70.6,70.7,63762.0,68.1738,68.2221,68.1159,68.2124,63762.0
2024-05-06 10:20:00,70.69,70.73,70.63,70.68,69963.0,68.2028,68.2414,68.1449,68.1931,69963.0
2024-05-06 10:25:00,70.69,70.81,70.65,70.79,113406.0,68.2028,68.3185,68.1642,68.2992,113406.0
2024-05-06 10:30:00,70.78,70.85,70.71,70.72,60092.0,68.2896,68.3571,68.2221,68.2317,60092.0
2024-05-06 10:35:00,70.73,70.8,70.72,70.77,88731.0,68.2414,68.3089,68.2317,68.2799,88731.0
2024-05-06 10:40:00,70.77,70.79,70.76,70.77,88191.0,68.2799,68.2992,68.2703,68.2799,88191.0
2024-05-06 10:45:00,70.78,70.82,70.68,70.76,150289.0,68.2896,68.3282,68.1931,68.2703,150289.0
2024-05-06 10:50:00,70.76,70.79,70.6,70.62,135161.0,68.2703,68.2992,68.1159,68.1352,135161.0
2024-05-06 10:55:00,70.63,70.92,70.62,70.88,169197.0,68.1449,68.4247,68.1352,68.3861,169197.0
2024-05-06 11:00:00,70.87,70.93,70.81,70.91,156257.0,68.3764,68.4343,68.3185,68.415,156257.0
2024-05-06 11:05:00,70.91,70.94,70.83,70.91,100364.0,68.415,68.444,68.3378,68.415,100364.0
2024-05-06 11:10:00,70.91,70.96,70.88,70.92,164376.0,68.415,68.4633,68.3861,68.4247,164376.0
2024-05-06 11:15:00,70.92,71.08,70.87,71.06,105601.0,68.4247,68.579,68.3764,68.5597,105601.0
2024-05-06 11:20:00,71.07,71.07,70.86,70.86,59874.0,68.5694,68.5694,68.3668,68.3668,59874.0
2024-05-06 11:25:00,70.86,70.88,70.77,70.81,252482.0,68.3668,68.3861,68.2799,68.3185,252482.0
2024-05-06 11:30:00,70.81,70.94,70.79,70.84,128976.0,68.3185,68.444,68.2992,68.3475,128976.0
2024-05-06 11:35:00,70.84,70.86,70.76,70.78,84030.0,68.3475,68.3668,68.2703,68.2896,84030.0
2024-05-06 11:40:00,70.79,70.83,70.73,70.79,64417.0,68.2992,68.3378,68.2414,68.2992,64417.0
2024-05-06 11:45:00,70.8,70.8,70.65,70.68,84354.0,68.3089,68.3089,68.1642,68.1931,84354.0
2024-05-06 11:50:00,70.67,70.69,70.64,70.68,85545.0,68.1835,68.2028,68.1545,68.1931,85545.0
2024-05-06 11:55:00,70.67,70.79,70.67,70.75,67184.0,68.1835,68.2992,68.1835,68.2606,67184.0
2024-05-06 12:00:00,70.76,70.87,70.75,70.84,73954.0,68.2703,68.3764,68.2606,68.3475,73954.0
2024-05-06 12:05:00,70.84,70.91,70.8,70.86,48983.0,68.3475,68.415,68.3089,68.3668,48983.0
2024-05-06 12:10:00,70.87,70.88,70.82,70.84,35443.0,68.3764,68.3861,68.3282,68.3475,35443.0
2024-05-06 12:15:00,70.84,70.88,70.77,70.84,74201.0,68.3475,68.3861,68.2799,68.3475,74201.0
2024-05-06 12:20:00,70.84,70.95,70.83,70.9,138211.0,68.3475,68.4536,68.3378,68.4054,138211.0
2024-05-06 12:25:00,70.89,70.97,70.88,70.93,43210.0,68.3957,68.4729,68.3861,68.4343,43210.0
2024-05-06 12:30:00,70.94,71.02,70.92,70.99,77608.0,68.444,68.5211,68.4247,68.4922,77608.0
2024-05-06 12:35:00,71.0,71.08,70.99,71.06,41055.0,68.5019,68.579,68.4922,68.5597,41055.0
2024-05-06 12:40:00,71.05,71.08,70.98,70.99,31786.0,68.5501,68.579,68.4826,68.4922,31786.0
2024-05-06 12:45:00,71.0,71.01,70.96,70.97,42503.0,68.5019,68.5115,68.4633,68.4729,42503.0
2024-05-06 12:50:00,70.97,71.06,70.97,71.06,50714.0,68.4729,68.5597,68.4729,68.5597,50714.0
2024-05-06 12:55:00,71.06,71.06,70.99,71.03,31231.0,68.5597,68.5597,68.4922,68.5308,31231.0
2024-05-06 13:00:00,71.03,71.1,71.03,71.06,39433.0,68.5308,68.5983,68.5308,68.5597,39433.0
2024-05-06 13:05:00,71.06,71.09,71.03,71.03,70705.0,68.5597,68.5887,68.5308,68.5308,70705.0
2024-05-06 13:10:00,71.03,71.05,70.96,70.98,101369.0,68.5308,68.5501,68.4633,68.4826,101369.0
2024-05-06 13:15:00,70.98,70.99,70.92,70.93,39394.0,68.4826,68.4922,68.4247,68.4343,39394.0
2024-05-06 13:20:00,70.93,71.01,70.93,71.0,48654.0,68.4343,68.5115,68.4343,68.5019,48654.0
2024-05-06 13:25:00,71.0,71.03,70.97,71.02,48751.0,68.5019,68.5308,68.4729,68.5211,48751.0
2024-05-06 13:30:00,71.02,71.05,70.98,71.03,117652.0,68.5211,68.5501,68.4826,68.5308,117652.0
2024-05-06 13:35:00,71.03,71.12,70.99,71.0,94737.0,68.5308,68.6176,68.4922,68.5019,94737.0
2024-05-06 13:40:00,71.01,71.02,70.97,71.0,76834.0,68.5115,68.5211,68.4729,68.5019,76834.0
2024-05-06 13:45:00,70.99,71.06,70.98,70.98,65169.0,68.4922,68.5597,68.4826,68.4826,65169.0
2024-05-06 13:50:00,70.98,71.02,70.94,71.01,176753.0,68.4826,68.5211,68.444,68.5115,176753.0
2024-05-06 13:55:00,71.01,71.05,71.0,71.02,48187.0,68.5115,68.5501,68.5019,68.5211,48187.0
2024-05-06 14:00:00,71.02,71.05,71.01,71.03,27520.0,68.5211,68.5501,68.5115,68.5308,27520.0
2024-05-06 14:05:00,71.03,71.05,71.0,71.03,35354.0,68.5308,68.5501,68.5019,68.5308,35354.0
2024-05-06 14:10:00,71.04,71.11,71.03,71.08,56175.0,68.5404,68.608,68.5308,68.579,56175.0
2024-05-06 14:15:00,71.08,71.11,71.07,71.11,35076.0,68.579,68.608,68.5694,68.608,35076.0
2024-05-06 14:20:00,71.11,71.13,71.06,71.12,48892.0,68.608,68.6273,68.5597,68.6176,48892.0
2024-05-06 14:25:00,71.12,71.19,71.09,71.17,125754.0,68.6176,68.6852,68.5887,68.6659,125754.0
2024-05-06 14:30:00,71.17,71.19,71.14,71.16,28823.0,68.6659,68.6852,68.6369,68.6562,28823.0
2024-05-06 14:35:00,71.17,71.22,71.15,71.17,63419.0,68.6659,68.7141,68.6466,68.6659,63419.0
2024-05-06 14:40:00,71.17,71.23,71.16,71.17,43928.0,68.6659,68.7238,68.6562,68.6659,43928.0
2024-05-06 14:45:00,71.17,71.19,71.14,71.17,55336.0,68.6659,68.6852,68.6369,68.6659,55336.0
2024-05-06 14:50:00,71.17,71.24,71.13,71.22,86331.0,68.6659,68.7334,68.6273,68.7141,86331.0
2024-05-06 14:55:00,71.22,71.24,71.16,71.17,70861.0,68.7141,68.7334,68.6562,68.6659,70861.0
2024-05-06 15:00:00,71.17,71.18,71.12,71.15,81830.0,68.6659,68.6755,68.6176,68.6466,81830.0
2024-05-06 15:05:00,71.15,71.15,71.03,71.03,90884.0,68.6466,68.6466,68.5308,68.5308,90884.0
2024-05-06 15:10:00,71.03,71.07,70.98,71.01,126883.0,68.5308,68.5694,68.4826,68.5115,126883.0
2024-05-06 15:15:00,71.02,71.17,71.0,71.12,145559.0,68.5211,68.6659,68.5019,68.6176,145559.0
2024-05-06 15:20:00,71.12,71.17,71.1,71.16,104389.0,68.6176,68.6659,68.5983,68.6562,104389.0
2024-05-06 15:25:00,71.15,71.18,71.07,71.08,79875.0,68.6466,68.6755,68.5694,68.579,79875.0
2024-05-06 15:30:00,71.07,71.14,71.04,71.14,100659.0,68.5694,68.6369,68.5404,68.6369,100659.0
2024-05-06 15:35:00,71.14,71.15,71.07,71.08,169744.0,68.6369,68.6466,68.5694,68.579,169744.0
2024-05-06 15:40:00,71.08,71.2,71.06,71.17,222420.0,68.579,68.6948,68.5597,68.6659,222420.0
2024-05-06 15:45:00,71.17,71.17,71.07,71.16,215792.0,68.6659,68.6659,68.5694,68.6562,215792.0
2024-05-06 15:50:00,71.16,71.25,71.07,71.25,428711.0,68.6562,68.7431,68.5694,68.7431,428711.0
2024-05-06 15:55:00,71.26,71.3,71.2,71.25,650148.0,68.7527,68.7913,68.6948,68.7431,650148.0
2024-05-07 09:30:00,71.69,71.73,71.32,71.36,305500.0,69.1676,69.2062,68.8106,68.8492,305500.0
2024-05-07 09:35:00,71.34,71.48,71.31,71.46,183089.0,68.8299,68.965,68.8009,68.9457,183089.0
2024-05-07 09:40:00,71.47,71.56,71.36,71.44,120611.0,68.9553,69.0421,68.8492,68.9264,120611.0
2024-05-07 09:45:00,71.44,71.69,71.43,71.68,198437.0,68.9264,69.1676,68.9167,69.1579,198437.0
2024-05-07 09:50:00,71.68,71.83,71.61,71.72,162108.0,69.1579,69.3026,69.0904,69.1965,162108.0
2024-05-07 09:55:00,71.73,71.74,71.43,71.48,304258.0,69.2062,69.2158,68.9167,68.965,304258.0
2024-05-07 10:00:00,71.49,71.62,71.38,71.6,113597.0,68.9746,69.1,68.8685,69.0807,113597.0
2024-05-07 10:05:00,71.6,71.81,71.59,71.75,63500.0,69.0807,69.2834,69.0711,69.2255,63500.0
2024-05-07 10:10:00,71.74,71.76,71.48,71.51,116155.0,69.2158,69.2351,68.965,68.9939,116155.0
2024-05-07 10:15:00,71.51,71.64,71.5,71.53,87275.0,68.9939,69.1193,68.9843,69.0132,87275.0
2024-05-07 10:20:00,71.53,71.69,71.52,71.69,138022.0,69.0132,69.1676,69.0036,69.1676,138022.0
2024-05-07 10:25:00,71.7,71.72,71.55,71.64,84880.0,69.1772,69.1965,69.0325,69.1193,84880.0
2024-05-07 10:30:00,71.63,71.69,71.58,71.63,190068.0,69.1097,69.1676,69.0614,69.1097,190068.0
2024-05-07 10:35:00,71.62,71.71,71.59,71.67,105212.0,69.1,69.1869,69.0711,69.1483,105212.0
2024-05-07 10:40:00,71.68,71.79,71.67,71.75,57885.0,69.1579,69.2641,69.1483,69.2255,57885.0
2024-05-07 10:45:00,71.75,71.79,71.67,71.75,107427.0,69.2255,69.2641,69.1483,69.2255,107427.0
2024-05-07 10:50:00,71.75,71.79,71.7,71.72,78838.0,69.2255,69.2641,69.1772,69.1965,78838.0
2024-05-07 10:55:00,71.73,71.76,71.63,71.65,78420.0,69.2062,69.2351,69.1097,69.129,78420.0
2024-05-07 11:00:00,71.64,71.7,71.63,71.69,54443.0,69.1193,69.1772,69.1097,69.1676,54443.0
2024-05-07 11:05:00,71.7,71.72,71.63,71.64,61766.0,69.1772,69.1965,69.1097,69.1193,61766.0
2024-05-07 11:10:00,71.63,71.69,71.61,71.66,73763.0,69.1097,69.1676,69.0904,69.1386,73763.0
2024-05-07 11:15:00,71.66,71.66,71.57,71.63,67016.0,69.1386,69.1386,69.0518,69.1097,67016.0
2024-05-07 11:20:00,71.63,71.71,71.61,71.7,154564.0,69.1097,69.1869,69.0904,69.1772,154564.0
2024-05-07 11:25:00,71.7,71.74,71.63,71.67,144889.0,69.1772,69.2158,69.1097,69.1483,144889.0
2024-05-07 11:30:00,71.67,71.68,71.55,71.58,129820.0,69.1483,69.1579,69.0325,69.0614,129820.0
2024-05-07 11:35:00,71.58,71.65,71.55,71.59,163446.0,69.0614,69.129,69.0325,69.0711,163446.0
2024-05-07 11:40:00,71.59,71.63,71.55,71.62,70441.0,69.0711,69.1097,69.0325,69.1,70441.0
2024-05-07 11:45:00,71.62,71.73,71.61,71.67,101429.0,69.1,69.2062,69.0904,69.1483,101429.0
2024-05-07 11:50:00,71.67,71.68,71.64,71.66,48931.0,69.1483,69.1579,69.1193,69.1386,48931.0
2024-05-07 11:55:00,71.66,71.77,71.66,71.7,50242.0,69.1386,69.2448,69.1386,69.1772,50242.0
2024-05-07 12:00:00,71.7,71.75,71.65,71.72,40702.0,69.1772,69.2255,69.129,69.1965,40702.0
2024-05-07 12:05:00,71.72,71.77,71.71,71.75,58539.0,69.1965,69.2448,69.1869,69.2255,58539.0
2024-05-07 12:10:00,71.76,71.76,71.67,71.7,109016.0,69.2351,69.2351,69.1483,69.1772,109016.0
2024-05-07 12:15:00,71.7,71.71,71.64,71.68,82966.0,69.1772,69.1869,69.1193,69.1579,82966.0
2024-05-07 12:20:00,71.68,71.79,71.67,71.75,82960.0,69.1579,69.2641,69.1483,69.2255,82960.0
2024-05-07 12:25:00,71.74,71.77,71.71,71.75,51523.0,69.2158,69.2448,69.1869,69.2255,51523.0
2024-05-07 12:30:00,71.76,71.8,71.74,71.75,71559.0,69.2351,69.2737,69.2158,69.2255,71559.0
2024-05-07 12:35:00,71.74,71.79,71.74,71.75,50678.0,69.2158,69.2641,69.2158,69.2255,50678.0
2024-05-07 12:40:00,71.76,71.78,71.73,71.75,83766.0,69.2351,69.2544,69.2062,69.2255,83766.0
2024-05-07 12:45:00,71.74,71.79,71.72,71.78,45264.0,69.2158,69.2641,69.1965,69.2544,45264.0
2024-05-07 12:50:00,71.78,71.89,71.76,71.85,316129.0,69.2544,69.3605,69.2351,69.3219,316129.0
2024-05-07 12:55:00,71.85,71.9,71.73,71.8,196732.0,69.3219,69.3702,69.2062,69.2737,196732.0
2024-05-07 13:00:00,71.81,71.87,71.77,71.84,93670.0,69.2834,69.3412,69.2448,69.3123,93670.0
2024-05-07 13:05:00,71.84,71.89,71.82,71.84,52900.0,69.3123,69.3605,69.293,69.3123,52900.0
2024-05-07 13:10:00,71.86,71.9,71.84,71.9,63640.0,69.3316,69.3702,69.3123,69.3702,63640.0
2024-05-07 13:15:00,71.9,71.99,71.89,71.98,124147.0,69.3702,69.457,69.3605,69.4474,124147.0
2024-05-07 13:20:00,71.98,72.04,71.95,71.96,104603.0,69.4474,69.5053,69.4184,69.4281,104603.0
2024-05-07 13:25:00,71.97,71.99,71.88,71.89,73309.0,69.4377,69.457,69.3509,69.3605,73309.0
2024-05-07 13:30:00,71.88,71.9,71.78,71.78,58874.0,69.3509,69.3702,69.2544,69.2544,58874.0
2024-05-07 13:35:00,71.78,71.79,71.68,71.73,77903.0,69.2544,69.2641,69.1579,69.2062,77903.0
2024-05-07 13:40:00,71.72,71.72,71.61,71.68,62782.0,69.1965,69.1965,69.0904,69.1579,62782.0
2024-05-07 13:45:00,71.67,71.68,71.53,71.53,73174.0,69.1483,69.1579,69.0132,69.0132,73174.0
2024-05-07 13:50:00,71.53,71.59,71.53,71.56,63784.0,69.0132,69.0711,69.0132,69.0421,63784.0
2024-05-07 13:55:00,71.56,71.6,71.5,71.53,239841.0,69.0421,69.0807,68.9843,69.0132,239841.0
2024-05-07 14:00:00,71.53,71.7,71.53,71.69,125960.0,69.0132,69.1772,69.0132,69.1676,125960.0
2024-05-07 14:05:00,71.69,71.73,71.66,71.68,61003.0,69.1676,69.2062,69.1386,69.1579,61003.0
2024-05-07 14:10:00,71.69,71.8,71.68,71.8,63235.0,69.1676,69.2737,69.1579,69.2737,63235.0
2024-05-07 14:15:00,71.79,71.83,71.64,71.64,83281.0,69.2641,69.3026,69.1193,69.1193,83281.0
2024-05-07 14:20:00,71.65,71.71,71.63,71.7,66683.0,69.129,69.1869,69.1097,69.1772,66683.0
2024-05-07 14:25:00,71.69,71.69,71.6,71.61,32580.0,69.1676,69.1676,69.0807,69.0904,32580.0
2024-05-07 14:30:00,71.62,71.65,71.55,71.58,43438.0,69.1,69.129,69.0325,69.0614,43438.0
2024-05-07 14:35:00,71.58,71.58,71.46,71.47,75921.0,69.0614,69.0614,68.9457,68.9553,75921.0
2024-05-07 14:40:00,71.47,71.54,71.43,71.48,129557.0,68.9553,69.0229,68.9167,68.965,129557.0
2024-05-07 14:45:00,71.47,71.48,71.41,71.47,135666.0,68.9553,68.965,68.8974,68.9553,135666.0
2024-05-07 14:50:00,71.46,71.48,71.41,71.48,68629.0,68.9457,68.965,68.8974,68.965,68629.0
2024-05-07 14:55:00,71.48,71.59,71.47,71.54,64680.0,68.965,69.0711,68.9553,69.0229,64680.0
2024-05-07 15:00:00,71.54,71.59,71.53,71.58,56389.0,69.0229,69.0711,69.0132,69.0614,56389.0
2024-05-07 15:05:00,71.59,71.59,71.55,71.55,44717.0,69.0711,69.0711,69.0325,69.0325,44717.0
2024-05-07 15:10:00,71.54,71.57,71.45,71.45,50157.0,69.0229,69.0518,68.936,68.936,50157.0
2024-05-07 15:15:00,71.45,71.62,71.43,71.6,120982.0,68.936,69.1,68.9167,69.0807,120982.0
2024-05-07 15:20:00,71.59,71.65,71.55,71.61,130788.0,69.0711,69.129,69.0325,69.0904,130788.0
2024-05-07 15:25:00,71.61,71.68,71.6,71.66,168697.0,69.0904,69.1579,69.0807,69.1386,168697.0
2024-05-07 15:30:00,71.67,71.73,71.61,71.63,97111.0,69.1483,69.2062,69.0904,69.1097,97111.0
2024-05-07 15:35:00,71.62,71.65,71.57,71.63,82553.0,69.1,69.129,69.0518,69.1097,82553.0
2024-05-07 15:40:00,71.63,71.63,71.5,71.53,129586.0,69.1097,69.1097,68.9843,69.0132,129586.0
2024-05-07 15:45:00,71.53,71.69,71.53,71.69,132416.0,69.0132,69.1676,69.0132,69.1676,132416.0
2024-05-07 15:50:00,71.68,71.83,71.67,71.81,313880.0,69.1579,69.3026,69.1483,69.2834,313880.0
2024-05-07 15:55:00,71.8,72.04,71.79,71.95,1043950.0,69.2737,69.5053,69.2641,69.4184,1043950.0
2024-05-08 09:30:00,71.7,71.95,71.49,71.6,243820.0,69.1772,69.4184,68.9746,69.0807,243820.0
2024-05-08 09:35:00,71.59,71.73,71.52,71.53,52485.0,69.0711,69.2062,69.0036,69.0132,52485.0
2024-05-08 09:40:00,71.53,71.71,71.48,71.69,54975.0,69.0132,69.1869,68.965,69.1676,54975.0
2024-05-08 09:45:00,71.67,71.76,71.59,71.71,64712.0,69.1483,69.2351,69.0711,69.1869,64712.0
2024-05-08 09:50:00,71.68,71.78,71.63,71.75,41894.0,69.1579,69.2544,69.1097,69.2255,41894.0
2024-05-08 09:55:00,71.75,71.83,71.65,71.81,65110.0,69.2255,69.3026,69.129,69.2834,65110.0
2024-05-08 10:00:00,71.81,71.92,71.65,71.7,82309.0,69.2834,69.3895,69.129,69.1772,82309.0
2024-05-08 10:05:00,71.7,72.06,71.7,72.05,96836.0,69.1772,69.5246,69.1772,69.5149,96836.0
2024-05-08 10:10:00,72.05,72.29,72.03,72.29,151207.0,69.5149,69.7465,69.4956,69.7465,151207.0
2024-05-08 10:15:00,72.28,72.31,72.08,72.25,109479.0,69.7368,69.7658,69.5439,69.7079,109479.0
2024-05-08 10:20:00,72.25,72.25,72.05,72.08,84348.0,69.7079,69.7079,69.5149,69.5439,84348.0
2024-05-08 10:25:00,72.08,72.34,72.02,72.31,232267.0,69.5439,69.7947,69.486,69.7658,232267.0
2024-05-08 10:30:00,72.31,72.36,72.23,72.26,80421.0,69.7658,69.814,69.6886,69.7175,80421.0
2024-05-08 10:35:00,72.25,72.34,72.18,72.32,77495.0,69.7079,69.7947,69.6403,69.7754,77495.0
2024-05-08 10:40:00,72.33,72.39,72.26,72.35,53795.0,69.7851,69.8429,69.7175,69.8044,53795.0
2024-05-08 10:45:00,72.35,72.52,72.35,72.5,118304.0,69.8044,69.9684,69.8044,69.9491,118304.0
2024-05-08 10:50:00,72.5,72.57,72.39,72.39,51987.0,69.9491,70.0166,69.8429,69.8429,51987.0
2024-05-08 10:55:00,72.4,72.45,72.38,72.44,59781.0,69.8526,69.9008,69.8333,69.8912,59781.0
2024-05-08 11:00:00,72.44,72.46,72.34,72.37,39381.0,69.8912,69.9105,69.7947,69.8236,39381.0
2024-05-08 11:05:00,72.37,72.46,72.34,72.37,55475.0,69.8236,69.9105,69.7947,69.8236,55475.0
2024-05-08 11:10:00,72.36,72.48,72.34,72.44,54628.0,69.814,69.9298,69.7947,69.8912,54628.0
2024-05-08 11:15:00,72.44,72.5,72.36,72.37,78964.0,69.8912,69.9491,69.814,69.8236,78964.0
2024-05-08 11:20:00,72.39,72.41,72.34,72.39,66207.0,69.8429,69.8622,69.7947,69.8429,66207.0
2024-05-08 11:25:00,72.38,72.39,72.32,72.37,73940.0,69.8333,69.8429,69.7754,69.8236,73940.0
2024-05-08 11:30:00,72.38,72.46,72.37,72.41,49814.0,69.8333,69.9105,69.8236,69.8622,49814.0
2024-05-08 11:35:00,72.42,72.43,72.37,72.38,49698.0,69.8719,69.8815,69.8236,69.8333,49698.0
2024-05-08 11:40:00,72.39,72.39,72.24,72.25,47426.0,69.8429,69.8429,69.6982,69.7079,47426.0
2024-05-08 11:45:00,72.24,72.25,72.18,72.18,61617.0,69.6982,69.7079,69.6403,69.6403,61617.0
2024-05-08 11:50:00,72.19,72.19,72.09,72.12,44839.0,69.65,69.65,69.5535,69.5824,44839.0
2024-05-08 11:55:00,72.11,72.14,72.07,72.09,46077.0,69.5728,69.6017,69.5342,69.5535,46077.0
2024-05-08 12:00:00,72.09,72.13,72.07,72.09,35119.0,69.5535,69.5921,69.5342,69.5535,35119.0
2024-05-08 12:05:00,72.1,72.11,72.0,72.03,69279.0,69.5631,69.5728,69.4667,69.4956,69279.0
2024-05-08 12:10:00,72.03,72.04,71.96,71.98,33176.0,69.4956,69.5053,69.4281,69.4474,33176.0
2024-05-08 12:15:00,71.98,72.08,71.96,71.98,102669.0,69.4474,69.5439,69.4281,69.4474,102669.0
2024-05-08 12:20:00,71.97,72.0,71.89,71.97,98086.0,69.4377,69.4667,69.3605,69.4377,98086.0
2024-05-08 12:25:00,71.97,72.07,71.96,72.05,150402.0,69.4377,69.5342,69.4281,69.5149,150402.0
2024-05-08 12:30:00,72.05,72.08,72.03,72.05,35479.0,69.5149,69.5439,69.4956,69.5149,35479.0
2024-05-08 12:35:00,72.05,72.08,72.0,72.05,36645.0,69.5149,69.5439,69.4667,69.5149,36645.0
2024-05-08 12:40:00,72.05,72.16,72.05,72.15,75544.0,69.5149,69.621,69.5149,69.6114,75544.0
2024-05-08 12:45:00,72.15,72.23,72.13,72.18,130893.0,69.6114,69.6886,69.5921,69.6403,130893.0
2024-05-08 12:50:00,72.17,72.21,72.1,72.2,72003.0,69.6307,69.6693,69.5631,69.6596,72003.0
2024-05-08 12:55:00,72.21,72.33,72.2,72.31,199341.0,69.6693,69.7851,69.6596,69.7658,199341.0
2024-05-08 13:00:00,72.31,72.37,72.19,72.21,259599.0,69.7658,69.8236,69.65,69.6693,259599.0
2024-05-08 13:05:00,72.21,72.29,72.17,72.29,99914.0,69.6693,69.7465,69.6307,69.7465,99914.0
2024-05-08 13:10:00,72.29,72.32,72.19,72.27,83758.0,69.7465,69.7754,69.65,69.7272,83758.0
2024-05-08 13:15:00,72.26,72.34,72.26,72.3,40703.0,69.7175,69.7947,69.7175,69.7561,40703.0
2024-05-08 13:20:00,72.29,72.36,72.27,72.33,36929.0,69.7465,69.814,69.7272,69.7851,36929.0
2024-05-08 13:25:00,72.33,72.4,72.25,72.31,114414.0,69.7851,69.8526,69.7079,69.7658,114414.0
2024-05-08 13:30:00,72.31,72.4,72.31,72.38,71635.0,69.7658,69.8526,69.7658,69.8333,71635.0
2024-05-08 13:35:00,72.39,72.43,72.37,72.4,43138.0,69.8429,69.8815,69.8236,69.8526,43138.0
2024-05-08 13:40:00,72.4,72.47,72.39,72.44,32907.0,69.8526,69.9201,69.8429,69.8912,32907.0
2024-05-08 13:45:00,72.44,72.5,72.42,72.46,73037.0,69.8912,69.9491,69.8719,69.9105,73037.0
2024-05-08 13:50:00,72.45,72.52,72.45,72.51,39350.0,69.9008,69.9684,69.9008,69.9587,39350.0
2024-05-08 13:55:00,72.5,72.55,72.48,72.52,132987.0,69.9491,69.9973,69.9298,69.9684,132987.0
2024-05-08 14:00:00,72.52,72.55,72.47,72.52,42828.0,69.9684,69.9973,69.9201,69.9684,42828.0
2024-05-08 14:05:00,72.53,72.53,72.42,72.5,68008.0,69.978,69.978,69.8719,69.9491,68008.0
2024-05-08 14:10:00,72.5,72.55,72.49,72.53,71174.0,69.9491,69.9973,69.9394,69.978,71174.0
2024-05-08 14:15:00,72.52,72.53,72.45,72.48,64261.0,69.9684,69.978,69.9008,69.9298,64261.0
2024-05-08 14:20:00,72.48,72.51,72.41,72.47,98343.0,69.9298,69.9587,69.8622,69.9201,98343.0
2024-05-08 14:25:00,72.47,72.54,72.45,72.52,111785.0,69.9201,69.9877,69.9008,69.9684,111785.0
2024-05-08 14:30:00,72.53,72.59,72.52,72.56,43650.0,69.978,70.0359,69.9684,70.007,43650.0
2024-05-08 14:35:00,72.56,72.6,72.55,72.57,51642.0,70.007,70.0456,69.9973,70.0166,51642.0
2024-05-08 14:40:00,72.57,72.58,72.54,72.56,39887.0,70.0166,70.0263,69.9877,70.007,39887.0
2024-05-08 14:45:00,72.55,72.56,72.45,72.47,55897.0,69.9973,70.007,69.9008,69.9201,55897.0
2024-05-08 14:50:00,72.48,72.49,72.45,72.47,57943.0,69.9298,69.9394,69.9008,69.9201,57943.0
2024-05-08 14:55:00,72.46,72.48,72.43,72.48,52728.0,69.9105,69.9298,69.8815,69.9298,52728.0
2024-05-08 15:00:00,72.47,72.49,72.41,72.42,34587.0,69.9201,69.9394,69.8622,69.8719,34587.0
2024-05-08 15:05:00,72.42,72.45,72.37,72.44,83370.0,69.8719,69.9008,69.8236,69.8912,83370.0
2024-05-08 15:10:00,72.44,72.48,72.42,72.47,46796.0,69.8912,69.9298,69.8719,69.9201,46796.0
2024-05-08 15:15:00,72.48,72.55,72.46,72.52,74722.0,69.9298,69.9973,69.9105,69.9684,74722.0
2024-05-08 15:20:00,72.51,72.6,72.51,72.59,102877.0,69.9587,70.0456,69.9587,70.0359,102877.0
2024-05-08 15:25:00,72.59,72.59,72.52,72.53,42464.0,70.0359,70.0359,69.9684,69.978,42464.0
2024-05-08 15:30:00,72.53,72.69,72.48,72.67,137391.0,69.978,70.1324,69.9298,70.1131,137391.0
2024-05-08 15:35:00,72.67,72.74,72.65,72.7,93816.0,70.1131,70.1806,70.0938,70.142,93816.0
2024-05-08 15:40:00,72.69,72.8,72.68,72.69,110339.0,70.1324,70.2385,70.1227,70.1324,110339.0
2024-05-08 15:45:00,72.69,72.79,72.65,72.79,173422.0,70.1324,70.2289,70.0938,70.2289,173422.0
2024-05-08 15:50:00,72.78,72.86,72.76,72.8,251573.0,70.2192,70.2964,70.1999,70.2385,251573.0
2024-05-08 15:55:00,72.8,72.89,72.79,72.84,603944.0,70.2385,70.3254,70.2289,70.2771,603944.0
2024-05-09 09:30:00,73.0,73.04,72.58,72.97,219291.0,70.4315,70.4701,70.0263,70.4025,219291.0
2024-05-09 09:35:00,72.99,73.09,72.92,72.95,64583.0,70.4218,70.5183,70.3543,70.3832,64583.0
2024-05-09 09:40:00,72.95,73.06,72.85,72.92,117021.0,70.3832,70.4894,70.2868,70.3543,117021.0
2024-05-09 09:45:00,72.94,73.14,72.91,73.14,120279.0,70.3736,70.5666,70.3446,70.5666,120279.0
2024-05-09 09:50:00,73.14,73.16,72.98,72.98,80348.0,70.5666,70.5859,70.4122,70.4122,80348.0
2024-05-09 09:55:00,72.99,73.0,72.78,72.8,130324.0,70.4218,70.4315,70.2192,70.2385,130324.0
2024-05-09 10:00:00,72.79,72.94,72.79,72.92,86682.0,70.2289,70.3736,70.2289,70.3543,86682.0
2024-05-09 10:05:00,72.93,72.99,72.71,72.82,191545.0,70.3639,70.4218,70.1517,70.2578,191545.0
2024-05-09 10:10:00,72.81,72.93,72.77,72.84,95630.0,70.2482,70.3639,70.2096,70.2771,95630.0
2024-05-09 10:15:00,72.84,72.95,72.79,72.9,66651.0,70.2771,70.3832,70.2289,70.335,66651.0
2024-05-09 10:20:00,72.89,73.0,72.85,73.0,90138.0,70.3254,70.4315,70.2868,70.4315,90138.0
2024-05-09 10:25:00,72.99,73.13,72.97,73.11,70378.0,70.4218,70.5569,70.4025,70.5376,70378.0
2024-05-09 10:30:00,73.12,73.23,73.07,73.23,47880.0,70.5473,70.6534,70.499,70.6534,47880.0
2024-05-09 10:35:00,73.21,73.3,73.18,73.28,51223.0,70.6341,70.7209,70.6051,70.7016,51223.0
2024-05-09 10:40:00,73.28,73.36,73.24,73.28,103745.0,70.7016,70.7788,70.663,70.7016,103745.0
2024-05-09 10:45:00,73.28,73.31,73.21,73.26,57809.0,70.7016,70.7306,70.6341,70.6823,57809.0
2024-05-09 10:50:00,73.27,73.32,73.24,73.29,266426.0,70.692,70.7402,70.663,70.7113,266426.0
2024-05-09 10:55:00,73.29,73.39,73.29,73.37,55172.0,70.7113,70.8078,70.7113,70.7885,55172.0
2024-05-09 11:00:00,73.38,73.4,73.27,73.27,95039.0,70.7981,70.8174,70.692,70.692,95039.0
2024-05-09 11:05:00,73.28,73.37,73.26,73.36,50394.0,70.7016,70.7885,70.6823,70.7788,50394.0
2024-05-09 11:10:00,73.35,73.38,73.31,73.37,50997.0,70.7692,70.7981,70.7306,70.7885,50997.0
2024-05-09 11:15:00,73.37,73.43,73.29,73.31,74906.0,70.7885,70.8464,70.7113,70.7306,74906.0
2024-05-09 11:20:00,73.31,73.33,73.25,73.28,254572.0,70.7306,70.7499,70.6727,70.7016,254572.0
2024-05-09 11:25:00,73.28,73.43,73.27,73.43,51339.0,70.7016,70.8464,70.692,70.8464,51339.0
2024-05-09 11:30:00,73.42,73.49,73.4,73.43,73942.0,70.8367,70.9042,70.8174,70.8464,73942.0
2024-05-09 11:35:00,73.41,73.47,73.37,73.47,54011.0,70.8271,70.8849,70.7885,70.8849,54011.0
2024-05-09 11:40:00,73.47,73.57,73.46,73.55,34754.0,70.8849,70.9814,70.8753,70.9621,34754.0
2024-05-09 11:45:00,73.56,73.62,73.55,73.59,38933.0,70.9718,71.0297,70.9621,71.0007,38933.0
2024-05-09 11:50:00,73.59,73.6,73.47,73.48,57333.0,71.0007,71.0104,70.8849,70.8946,57333.0
2024-05-09 11:55:00,73.48,73.64,73.47,73.63,45192.0,70.8946,71.049,70.8849,71.0393,45192.0
2024-05-09 12:00:00,73.63,73.72,73.63,73.71,60515.0,71.0393,71.1261,71.0393,71.1165,60515.0
2024-05-09 12:05:00,73.7,73.86,73.7,73.79,115439.0,71.1069,71.2612,71.1069,71.1937,115439.0
2024-05-09 12:10:00,73.79,73.84,73.78,73.79,102392.0,71.1937,71.2419,71.184,71.1937,102392.0
2024-05-09 12:15:00,73.79,73.89,73.79,73.83,53657.0,71.1937,71.2902,71.1937,71.2323,53657.0
2024-05-09 12:20:00,73.84,73.85,73.76,73.78,52779.0,71.2419,71.2516,71.1647,71.184,52779.0
2024-05-09 12:25:00,73.78,73.84,73.76,73.81,51135.0,71.184,71.2419,71.1647,71.213,51135.0
2024-05-09 12:30:00,73.81,73.83,73.64,73.66,81554.0,71.213,71.2323,71.049,71.0683,81554.0
2024-05-09 12:35:00,73.66,73.69,73.6,73.61,110199.0,71.0683,71.0972,71.0104,71.02,110199.0
2024-05-09 12:40:00,73.61,73.62,73.52,73.61,71028.0,71.02,71.0297,70.9332,71.02,71028.0
2024-05-09 12:45:00,73.61,73.66,73.55,73.61,95878.0,71.02,71.0683,70.9621,71.02,95878.0
2024-05-09 12:50:00,73.61,73.69,73.61,73.67,37725.0,71.02,71.0972,71.02,71.0779,37725.0
2024-05-09 12:55:00,73.67,73.69,73.6,73.69,218486.0,71.0779,71.0972,71.0104,71.0972,218486.0
2024-05-09 13:00:00,73.69,73.8,73.67,73.78,108939.0,71.0972,71.2033,71.0779,71.184,108939.0
2024-05-09 13:05:00,73.78,73.8,73.71,73.77,112993.0,71.184,71.2033,71.1165,71.1744,112993.0
2024-05-09 13:10:00,73.76,73.82,73.76,73.79,71753.0,71.1647,71.2226,71.1647,71.1937,71753.0
2024-05-09 13:15:00,73.78,73.95,73.66,73.68,258931.0,71.184,71.3481,71.0683,71.0876,258931.0
2024-05-09 13:20:00,73.69,73.71,73.63,73.66,50706.0,71.0972,71.1165,71.0393,71.0683,50706.0
2024-05-09 13:25:00,73.66,73.8,73.64,73.66,170003.0,71.0683,71.2033,71.049,71.0683,170003.0
2024-05-09 13:30:00,73.66,73.74,73.66,73.68,39959.0,71.0683,71.1454,71.0683,71.0876,39959.0
2024-05-09 13:35:00,73.69,73.78,73.66,73.77,266341.0,71.0972,71.184,71.0683,71.1744,266341.0
2024-05-09 13:40:00,73.77,73.84,73.75,73.84,103364.0,71.1744,71.2419,71.1551,71.2419,103364.0
2024-05-09 13:45:00,73.84,73.87,73.79,73.83,46380.0,71.2419,71.2709,71.1937,71.2323,46380.0
2024-05-09 13:50:00,73.81,73.9,73.77,73.87,86701.0,71.213,71.2998,71.1744,71.2709,86701.0
2024-05-09 13:55:00,73.86,73.87,73.8,73.86,43792.0,71.2612,71.2709,71.2033,71.2612,43792.0
2024-05-09 14:00:00,73.86,73.89,73.82,73.86,38345.0,71.2612,71.2902,71.2226,71.2612,38345.0
2024-05-09 14:05:00,73.86,73.86,73.76,73.81,65405.0,71.2612,71.2612,71.1647,71.213,65405.0
2024-05-09 14:10:00,73.81,73.82,73.73,73.73,49839.0,71.213,71.2226,71.1358,71.1358,49839.0
2024-05-09 14:15:00,73.73,73.8,73.71,73.8,141589.0,71.1358,71.2033,71.1165,71.2033,141589.0
2024-05-09 14:20:00,73.8,73.84,73.77,73.8,148779.0,71.2033,71.2419,71.1744,71.2033,148779.0
2024-05-09 14:25:00,73.8,73.91,73.79,73.9,65830.0,71.2033,71.3095,71.1937,71.2998,65830.0
2024-05-09 14:30:00,73.91,73.98,73.87,73.96,108643.0,71.3095,71.377,71.2709,71.3577,108643.0
2024-05-09 14:35:00,73.97,74.1,73.96,74.07,101750.0,71.3674,71.4928,71.3577,71.4638,101750.0
2024-05-09 14:40:00,74.06,74.12,74.05,74.09,70203.0,71.4542,71.5121,71.4445,71.4831,70203.0
2024-05-09 14:45:00,74.1,74.12,74.07,74.11,57870.0,71.4928,71.5121,71.4638,71.5024,57870.0
2024-05-09 14:50:00,74.11,74.13,74.05,74.09,87893.0,71.5024,71.5217,71.4445,71.4831,87893.0
2024-05-09 14:55:00,74.1,74.2,74.09,74.19,68109.0,71.4928,71.5893,71.4831,71.5796,68109.0
2024-05-09 15:00:00,74.19,74.2,74.05,74.14,121416.0,71.5796,71.5893,71.4445,71.5314,121416.0
2024-05-09 15:05:00,74.14,74.16,74.03,74.07,152803.0,71.5314,71.5507,71.4252,71.4638,152803.0
2024-05-09 15:10:00,74.08,74.1,74.04,74.08,55488.0,71.4735,71.4928,71.4349,71.4735,55488.0
2024-05-09 15:15:00,74.08,74.13,74.07,74.12,79830.0,71.4735,71.5217,71.4638,71.5121,79830.0
2024-05-09 15:20:00,74.12,74.14,74.01,74.11,150373.0,71.5121,71.5314,71.4059,71.5024,150373.0
2024-05-09 15:25:00,74.1,74.11,74.03,74.05,93825.0,71.4928,71.5024,71.4252,71.4445,93825.0
2024-05-09 15:30:00,74.05,74.16,74.02,74.16,83540.0,71.4445,71.5507,71.4156,71.5507,83540.0
2024-05-09 15:35:00,74.16,74.29,74.14,74.26,133451.0,71.5507,71.6761,71.5314,71.6471,133451.0
2024-05-09 15:40:00,74.26,74.3,74.19,74.28,150246.0,71.6471,71.6857,71.5796,71.6664,150246.0
2024-05-09 15:45:00,74.27,74.41,74.27,74.38,303202.0,71.6568,71.7919,71.6568,71.7629,303202.0
2024-05-09 15:50:00,74.38,74.51,74.37,74.48,444307.0,71.7629,71.8884,71.7533,71.8594,444307.0
2024-05-09 15:55:00,74.47,74.73,74.45,74.58,1274617.0,71.8498,72.1006,71.8305,71.9559,1274617.0
2024-05-10 09:30:00,74.87,75.21,74.82,74.9,484309.0,72.2357,72.5637,72.1874,72.2646,484309.0
2024-05-10 09:35:00,74.9,74.97,74.59,74.67,223046.0,72.2646,72.3322,71.9655,72.0427,223046.0
2024-05-10 09:40:00,74.67,74.75,74.53,74.7,210326.0,72.0427,72.1199,71.9076,72.0717,210326.0
2024-05-10 09:45:00,74.69,74.75,74.52,74.58,96650.0,72.062,72.1199,71.898,71.9559,96650.0
2024-05-10 09:50:00,74.6,74.69,74.45,74.46,124945.0,71.9752,72.062,71.8305,71.8401,124945.0
2024-05-10 09:55:00,74.46,74.47,74.23,74.46,276833.0,71.8401,71.8498,71.6182,71.8401,276833.0
2024-05-10 10:00:00,74.44,74.56,74.13,74.24,190166.0,71.8208,71.9366,71.5217,71.6279,190166.0
2024-05-10 10:05:00,74.25,74.35,74.13,74.34,117872.0,71.6375,71.734,71.5217,71.7243,117872.0
2024-05-10 10:10:00,74.34,74.43,74.23,74.43,145672.0,71.7243,71.8112,71.6182,71.8112,145672.0
2024-05-10 10:15:00,74.44,74.51,74.36,74.39,214347.0,71.8208,71.8884,71.7436,71.7726,214347.0
2024-05-10 10:20:00,74.39,74.4,74.16,74.2,135388.0,71.7726,71.7822,71.5507,71.5893,135388.0
2024-05-10 10:25:00,74.2,74.28,74.12,74.15,159540.0,71.5893,71.6664,71.5121,71.541,159540.0
2024-05-10 10:30:00,74.15,74.33,74.07,74.25,150223.0,71.541,71.7147,71.4638,71.6375,150223.0
2024-05-10 10:35:00,74.25,74.26,74.14,74.18,68875.0,71.6375,71.6471,71.5314,71.57,68875.0
2024-05-10 10:40:00,74.19,74.23,74.1,74.2,57234.0,71.5796,71.6182,71.4928,71.5893,57234.0
2024-05-10 10:45:00,74.2,74.25,74.1,74.18,70357.0,71.5893,71.6375,71.4928,71.57,70357.0
2024-05-10 10:50:00,74.17,74.2,74.01,74.07,151781.0,71.5603,71.5893,71.4059,71.4638,151781.0
2024-05-10 10:55:00,74.09,74.11,74.03,74.08,66121.0,71.4831,71.5024,71.4252,71.4735,66121.0
2024-05-10 11:00:00,74.08,74.08,73.88,73.93,121090.0,71.4735,71.4735,71.2805,71.3288,121090.0
2024-05-10 11:05:00,73.94,74.1,73.84,74.04,134642.0,71.3384,71.4928,71.2419,71.4349,134642.0
2024-05-10 11:10:00,74.07,74.1,73.94,74.0,201600.0,71.4638,71.4928,71.3384,71.3963,201600.0
2024-05-10 11:15:00,73.99,74.03,73.9,73.96,55846.0,71.3866,71.4252,71.2998,71.3577,55846.0
2024-05-10 11:20:00,73.96,74.18,73.95,74.14,102734.0,71.3577,71.57,71.3481,71.5314,102734.0
2024-05-10 11:25:00,74.12,74.21,74.09,74.17,54987.0,71.5121,71.5989,71.4831,71.5603,54987.0
2024-05-10 11:30:00,74.18,74.26,74.14,74.17,76345.0,71.57,71.6471,71.5314,71.5603,76345.0
2024-05-10 11:35:00,74.17,74.25,74.11,74.25,54870.0,71.5603,71.6375,71.5024,71.6375,54870.0
2024-05-10 11:40:00,74.25,74.49,74.23,74.4,131780.0,71.6375,71.8691,71.6182,71.7822,131780.0
2024-05-10 11:45:00,74.41,74.56,74.4,74.45,115687.0,71.7919,71.9366,71.7822,71.8305,115687.0
2024-05-10 11:50:00,74.44,74.46,74.35,74.38,56926.0,71.8208,71.8401,71.734,71.7629,56926.0
2024-05-10 11:55:00,74.38,74.5,74.38,74.49,58904.0,71.7629,71.8787,71.7629,71.8691,58904.0
2024-05-10 12:00:00,74.5,74.52,74.29,74.36,44276.0,71.8787,71.898,71.6761,71.7436,44276.0
2024-05-10 12:05:00,74.36,74.39,74.3,74.31,31118.0,71.7436,71.7726,71.6857,71.6954,31118.0
2024-05-10 12:10:00,74.31,74.36,74.28,74.32,34641.0,71.6954,71.7436,71.6664,71.705,34641.0
2024-05-10 12:15:00,74.31,74.33,74.19,74.19,82452.0,71.6954,71.7147,71.5796,71.5796,82452.0
2024-05-10 12:20:00,74.2,74.21,74.15,74.2,39100.0,71.5893,71.5989,71.541,71.5893,39100.0
2024-05-10 12:25:00,74.21,74.22,74.14,74.19,41738.0,71.5989,71.6086,71.5314,71.5796,41738.0
2024-05-10 12:30:00,74.19,74.25,74.18,74.21,34549.0,71.5796,71.6375,71.57,71.5989,34549.0
2024-05-10 12:35:00,74.21,74.25,74.16,74.17,21039.0,71.5989,71.6375,71.5507,71.5603,21039.0
2024-05-10 12:40:00,74.18,74.21,74.16,74.2,24740.0,71.57,71.5989,71.5507,71.5893,24740.0
2024-05-10 12:45:00,74.2,74.2,74.07,74.14,45304.0,71.5893,71.5893,71.4638,71.5314,45304.0
2024-05-10 12:50:00,74.13,74.25,74.12,74.21,47511.0,71.5217,71.6375,71.5121,71.5989,47511.0
2024-05-10 12:55:00,74.2,74.2,74.13,74.15,30250.0,71.5893,71.5893,71.5217,71.541,30250.0
2024-05-10 13:00:00,74.14,74.21,74.11,74.12,118667.0,71.5314,71.5989,71.5024,71.5121,118667.0
2024-05-10 13:05:00,74.12,74.21,74.1,74.14,69638.0,71.5121,71.5989,71.4928,71.5314,69638.0
2024-05-10 13:10:00,74.15,74.17,73.93,73.94,80632.0,71.541,71.5603,71.3288,71.3384,80632.0
2024-05-10 13:15:00,73.94,74.05,73.87,74.03,58521.0,71.3384,71.4445,71.2709,71.4252,58521.0
2024-05-10 13:20:00,74.03,74.07,73.99,74.07,57654.0,71.4252,71.4638,71.3866,71.4638,57654.0
2024-05-10 13:25:00,74.06,74.08,73.91,73.97,114479.0,71.4542,71.4735,71.3095,71.3674,114479.0
2024-05-10 13:30:00,73.97,74.11,73.96,74.11,50089.0,71.3674,71.5024,71.3577,71.5024,50089.0
2024-05-10 13:35:00,74.11,74.24,74.05,74.23,89950.0,71.5024,71.6279,71.4445,71.6182,89950.0
2024-05-10 13:40:00,74.23,74.29,74.19,74.22,103483.0,71.6182,71.6761,71.5796,71.6086,103483.0
2024-05-10 13:45:00,74.22,74.27,74.13,74.14,75754.0,71.6086,71.6568,71.5217,71.5314,75754.0
2024-05-10 13:50:00,74.14,74.24,74.13,74.21,79407.0,71.5314,71.6279,71.5217,71.5989,79407.0
2024-05-10 13:55:00,74.2,74.26,74.17,74.22,52717.0,71.5893,71.6471,71.5603,71.6086,52717.0
2024-05-10 14:00:00,74.22,74.22,74.13,74.14,39294.0,71.6086,71.6086,71.5217,71.5314,39294.0
2024-05-10 14:05:00,74.14,74.16,73.99,74.03,138206.0,71.5314,71.5507,71.3866,71.4252,138206.0
2024-05-10 14:10:00,74.03,74.11,73.96,74.08,85498.0,71.4252,71.5024,71.3577,71.4735,85498.0
2024-05-10 14:15:00,74.07,74.07,73.95,73.98,100819.0,71.4638,71.4638,71.3481,71.377,100819.0
2024-05-10 14:20:00,73.98,73.99,73.85,73.87,47033.0,71.377,71.3866,71.2516,71.2709,47033.0
2024-05-10 14:25:00,73.87,73.87,73.71,73.74,102287.0,71.2709,71.2709,71.1165,71.1454,102287.0
2024-05-10 14:30:00,73.74,73.78,73.68,73.69,62276.0,71.1454,71.184,71.0876,71.0972,62276.0
2024-05-10 14:35:00,73.69,73.73,73.66,73.72,78401.0,71.0972,71.1358,71.0683,71.1261,78401.0
2024-05-10 14:40:00,73.73,73.77,73.68,73.7,222766.0,71.1358,71.1744,71.0876,71.1069,222766.0
2024-05-10 14:45:00,73.7,73.8,73.65,73.75,86278.0,71.1069,71.2033,71.0586,71.1551,86278.0
2024-05-10 14:50:00,73.75,73.96,73.74,73.92,81769.0,71.1551,71.3577,71.1454,71.3191,81769.0
2024-05-10 14:55:00,73.93,73.97,73.85,73.92,59202.0,71.3288,71.3674,71.2516,71.3191,59202.0
2024-05-10 15:00:00,73.92,74.03,73.87,74.0,97404.0,71.3191,71.4252,71.2709,71.3963,97404.0
2024-05-10 15:05:00,74.0,74.01,73.95,73.98,71639.0,71.3963,71.4059,71.3481,71.377,71639.0
2024-05-10 15:10:00,73.98,74.05,73.94,74.02,117938.0,71.377,71.4445,71.3384,71.4156,117938.0
2024-05-10 15:15:00,74.02,74.04,73.97,74.0,110061.0,71.4156,71.4349,71.3674,71.3963,110061.0
2024-05-10 15:20:00,74.0,74.08,73.99,74.06,80328.0,71.3963,71.4735,71.3866,71.4542,80328.0
2024-05-10 15:25:00,74.07,74.07,73.98,74.0,70369.0,71.4638,71.4638,71.377,71.3963,70369.0
2024-05-10 15:30:00,74.01,74.04,73.98,74.01,78146.0,71.4059,71.4349,71.377,71.4059,78146.0
2024-05-10 15:35:00,74.02,74.06,74.0,74.03,94625.0,71.4156,71.4542,71.3963,71.4252,94625.0
2024-05-10 15:40:00,74.03,74.06,74.0,74.02,92797.0,71.4252,71.4542,71.3963,71.4156,92797.0
2024-05-10 15:45:00,74.02,74.12,73.98,74.03,175296.0,71.4156,71.5121,71.377,71.4252,175296.0
2024-05-10 15:50:00,74.03,74.06,73.94,73.99,260486.0,71.4252,71.4542,71.3384,71.3866,260486.0
2024-05-10 15:55:00,74.0,74.01,73.73,73.78,520831.0,71.3963,71.4059,71.1358,71.184,520831.0
2024-05-13 09:30:00,74.14,74.35,74.03,74.18,251011.0,71.5314,71.734,71.4252,71.57,251011.0
2024-05-13 09:35:00,74.16,74.2,73.98,74.0,56049.0,71.5507,71.5893,71.377,71.3963,56049.0
2024-05-13 09:40:00,74.02,74.45,74.0,74.38,159836.0,71.4156,71.8305,71.3963,71.7629,159836.0
2024-05-13 09:45:00,74.38,74.47,74.33,74.36,91746.0,71.7629,71.8498,71.7147,71.7436,91746.0
2024-05-13 09:50:00,74.37,74.5,74.36,74.47,63931.0,71.7533,71.8787,71.7436,71.8498,63931.0
2024-05-13 09:55:00,74.48,74.67,74.39,74.41,219240.0,71.8594,72.0427,71.7726,71.7919,219240.0
2024-05-13 10:00:00,74.4,74.49,74.38,74.4,43609.0,71.7822,71.8691,71.7629,71.7822,43609.0
2024-05-13 10:05:00,74.4,74.56,74.39,74.53,101637.0,71.7822,71.9366,71.7726,71.9076,101637.0
2024-05-13 10:10:00,74.54,74.55,74.37,74.41,58875.0,71.9173,71.9269,71.7533,71.7919,58875.0
2024-05-13 10:15:00,74.4,74.41,74.18,74.2,40914.0,71.7822,71.7919,71.57,71.5893,40914.0
2024-05-13 10:20:00,74.19,74.26,74.15,74.21,23894.0,71.5796,71.6471,71.541,71.5989,23894.0
2024-05-13 10:25:00,74.23,74.29,74.22,74.29,24364.0,71.6182,71.6761,71.6086,71.6761,24364.0
2024-05-13 10:30:00,74.29,74.33,74.22,74.27,46180.0,71.6761,71.7147,71.6086,71.6568,46180.0
2024-05-13 10:35:00,74.26,74.31,74.23,74.28,24308.0,71.6471,71.6954,71.6182,71.6664,24308.0
2024-05-13 10:40:00,74.28,74.31,74.23,74.3,36634.0,71.6664,71.6954,71.6182,71.6857,36634.0
2024-05-13 10:45:00,74.31,74.37,74.28,74.35,95620.0,71.6954,71.7533,71.6664,71.734,95620.0
2024-05-13 10:50:00,74.35,74.37,74.29,74.29,71209.0,71.734,71.7533,71.6761,71.6761,71209.0
2024-05-13 10:55:00,74.29,74.3,74.19,74.23,78414.0,71.6761,71.6857,71.5796,71.6182,78414.0
2024-05-13 11:00:00,74.23,74.25,74.1,74.11,42566.0,71.6182,71.6375,71.4928,71.5024,42566.0
2024-05-13 11:05:00,74.11,74.13,73.94,73.94,51361.0,71.5024,71.5217,71.3384,71.3384,51361.0
2024-05-13 11:10:00,73.96,74.0,73.83,73.83,40891.0,71.3577,71.3963,71.2323,71.2323,40891.0
2024-05-13 11:15:00,73.83,73.9,73.82,73.88,51039.0,71.2323,71.2998,71.2226,71.2805,51039.0
2024-05-13 11:20:00,73.88,73.88,73.8,73.81,44457.0,71.2805,71.2805,71.2033,71.213,44457.0
2024-05-13 11:25:00,73.81,73.82,73.73,73.78,56360.0,71.213,71.2226,71.1358,71.184,56360.0
2024-05-13 11:30:00,73.78,73.79,73.7,73.78,40941.0,71.184,71.1937,71.1069,71.184,40941.0
2024-05-13 11:35:00,73.78,73.81,73.66,73.66,47338.0,71.184,71.213,71.0683,71.0683,47338.0
2024-05-13 11:40:00,73.67,73.72,73.62,73.67,66996.0,71.0779,71.1261,71.0297,71.0779,66996.0
2024-05-13 11:45:00,73.67,73.71,73.59,73.71,21662.0,71.0779,71.1165,71.0007,71.1165,21662.0
2024-05-13 11:50:00,73.71,73.81,73.68,73.81,32013.0,71.1165,71.213,71.0876,71.213,32013.0
2024-05-13 11:55:00,73.82,73.88,73.8,73.86,28803.0,71.2226,71.2805,71.2033,71.2612,28803.0
2024-05-13 12:00:00,73.86,74.06,73.85,74.06,31164.0,71.2612,71.4542,71.2516,71.4542,31164.0
2024-05-13 12:05:00,74.06,74.19,74.02,74.18,43926.0,71.4542,71.5796,71.4156,71.57,43926.0
2024-05-13 12:10:00,74.19,74.24,74.16,74.22,41239.0,71.5796,71.6279,71.5507,71.6086,41239.0
2024-05-13 12:15:00,74.23,74.25,74.11,74.12,72675.0,71.6182,71.6375,71.5024,71.5121,72675.0
2024-05-13 12:20:00,74.11,74.21,74.1,74.14,24027.0,71.5024,71.5989,71.4928,71.5314,24027.0
2024-05-13 12:25:00,74.15,74.15,74.08,74.14,17223.0,71.541,71.541,71.4735,71.5314,17223.0
2024-05-13 12:30:00,74.14,74.16,74.08,74.12,49838.0,71.5314,71.5507,71.4735,71.5121,49838.0
2024-05-13 12:35:00,74.11,74.18,74.11,74.16,33247.0,71.5024,71.57,71.5024,71.5507,33247.0
2024-05-13 12:40:00,74.17,74.17,74.08,74.09,36018.0,71.5603,71.5603,71.4735,71.4831,36018.0
2024-05-13 12:45:00,74.1,74.23,74.1,74.19,18759.0,71.4928,71.6182,71.4928,71.5796,18759.0
2024-05-13 12:50:00,74.19,74.3,74.17,74.27,78322.0,71.5796,71.6857,71.5603,71.6568,78322.0
2024-05-13 12:55:00,74.27,74.33,74.24,74.27,30006.0,71.6568,71.7147,71.6279,71.6568,30006.0
2024-05-13 13:00:00,74.27,74.29,74.2,74.21,45540.0,71.6568,71.6761,71.5893,71.5989,45540.0
2024-05-13 13:05:00,74.2,74.25,74.19,74.24,20663.0,71.5893,71.6375,71.5796,71.6279,20663.0
2024-05-13 13:10:00,74.23,74.24,74.15,74.17,32949.0,71.6182,71.6279,71.541,71.5603,32949.0
2024-05-13 13:15:00,74.17,74.25,74.17,74.2,49015.0,71.5603,71.6375,71.5603,71.5893,49015.0
2024-05-13 13:20:00,74.2,74.21,74.05,74.09,32429.0,71.5893,71.5989,71.4445,71.4831,32429.0
2024-05-13 13:25:00,74.08,74.16,74.05,74.16,33900.0,71.4735,71.5507,71.4445,71.5507,33900.0
2024-05-13 13:30:00,74.16,74.26,74.14,74.23,35709.0,71.5507,71.6471,71.5314,71.6182,35709.0
2024-05-13 13:35:00,74.23,74.35,74.2,74.34,79929.0,71.6182,71.734,71.5893,71.7243,79929.0
2024-05-13 13:40:00,74.34,74.45,74.34,74.44,71532.0,71.7243,71.8305,71.7243,71.8208,71532.0
2024-05-13 13:45:00,74.45,74.45,74.36,74.38,53844.0,71.8305,71.8305,71.7436,71.7629,53844.0
2024-05-13 13:50:00,74.37,74.47,74.35,74.45,38086.0,71.7533,71.8498,71.734,71.8305,38086.0
2024-05-13 13:55:00,74.46,74.47,74.41,74.45,63830.0,71.8401,71.8498,71.7919,71.8305,63830.0
2024-05-13 14:00:00,74.48,74.48,74.41,74.45,66807.0,71.8594,71.8594,71.7919,71.8305,66807.0
2024-05-13 14:05:00,74.45,74.48,74.41,74.43,26082.0,71.8305,71.8594,71.7919,71.8112,26082.0
2024-05-13 14:10:00,74.43,74.46,74.42,74.45,22557.0,71.8112,71.8401,71.8015,71.8305,22557.0
2024-05-13 14:15:00,74.45,74.46,74.39,74.39,70747.0,71.8305,71.8401,71.7726,71.7726,70747.0
2024-05-13 14:20:00,74.39,74.42,74.35,74.36,42457.0,71.7726,71.8015,71.734,71.7436,42457.0
2024-05-13 14:25:00,74.35,74.41,74.32,74.39,29898.0,71.734,71.7919,71.705,71.7726,29898.0
2024-05-13 14:30:00,74.4,74.4,74.34,74.38,21718.0,71.7822,71.7822,71.7243,71.7629,21718.0
2024-05-13 14:35:00,74.37,74.38,74.33,74.36,20987.0,71.7533,71.7629,71.7147,71.7436,20987.0
2024-05-13 14:40:00,74.36,74.38,74.34,74.37,16838.0,71.7436,71.7629,71.7243,71.7533,16838.0
2024-05-13 14:45:00,74.37,74.4,74.34,74.38,18024.0,71.7533,71.7822,71.7243,71.7629,18024.0
2024-05-13 14:50:00,74.38,74.42,74.33,74.36,26792.0,71.7629,71.8015,71.7147,71.7436,26792.0
2024-05-13 14:55:00,74.36,74.42,74.35,74.42,32336.0,71.7436,71.8015,71.734,71.8015,32336.0
2024-05-13 15:00:00,74.42,74.45,74.39,74.43,35673.0,71.8015,71.8305,71.7726,71.8112,35673.0
2024-05-13 15:05:00,74.42,74.44,74.39,74.4,41225.0,71.8015,71.8208,71.7726,71.7822,41225.0
2024-05-13 15:10:00,74.39,74.46,74.38,74.45,35556.0,71.7726,71.8401,71.7629,71.8305,35556.0
2024-05-13 15:15:00,74.45,74.48,74.43,74.47,51266.0,71.8305,71.8594,71.8112,71.8498,51266.0
2024-05-13 15:20:00,74.47,74.48,74.39,74.41,48097.0,71.8498,71.8594,71.7726,71.7919,48097.0
2024-05-13 15:25:00,74.4,74.43,74.38,74.39,41737.0,71.7822,71.8112,71.7629,71.7726,41737.0
2024-05-13 15:30:00,74.39,74.41,74.32,74.36,66850.0,71.7726,71.7919,71.705,71.7436,66850.0
2024-05-13 15:35:00,74.36,74.44,74.34,74.44,32175.0,71.7436,71.8208,71.7243,71.8208,32175.0
2024-05-13 15:40:00,74.44,74.45,74.36,74.38,67851.0,71.8208,71.8305,71.7436,71.7629,67851.0
2024-05-13 15:45:00,74.38,74.43,74.35,74.4,56233.0,71.7629,71.8112,71.734,71.7822,56233.0
2024-05-13 15:50:00,74.41,74.49,74.39,74.44,126020.0,71.7919,71.8691,71.7726,71.8208,126020.0
2024-05-13 15:55:00,74.45,74.61,74.38,74.57,345511.0,71.8305,71.9848,71.7629,71.9462,345511.0
2024-05-14 09:30:00,74.94,75.39,74.82,75.26,301089.0,72.3032,72.7374,72.1874,72.612,301089.0
2024-05-14 09:35:00,75.26,75.28,74.92,74.94,88459.0,72.612,72.6313,72.2839,72.3032,88459.0
2024-05-14 09:40:00,74.94,75.04,74.9,75.03,42854.0,72.3032,72.3997,72.2646,72.3901,42854.0
2024-05-14 09:45:00,75.03,75.12,74.98,75.08,78982.0,72.3901,72.4769,72.3418,72.4383,78982.0
2024-05-14 09:50:00,75.09,75.18,75.05,75.06,37019.0,72.4479,72.5348,72.4094,72.419,37019.0
2024-05-14 09:55:00,75.06,75.15,75.03,75.06,39058.0,72.419,72.5058,72.3901,72.419,39058.0
2024-05-14 10:00:00,75.05,75.12,74.94,75.05,63163.0,72.4094,72.4769,72.3032,72.4094,63163.0
2024-05-14 10:05:00,75.06,75.17,75.03,75.14,46481.0,72.419,72.5251,72.3901,72.4962,46481.0
2024-05-14 10:10:00,75.15,75.25,75.13,75.17,59364.0,72.5058,72.6023,72.4865,72.5251,59364.0
2024-05-14 10:15:00,75.17,75.19,74.92,74.98,57932.0,72.5251,72.5444,72.2839,72.3418,57932.0
2024-05-14 10:20:00,74.99,75.05,74.96,75.03,38467.0,72.3515,72.4094,72.3225,72.3901,38467.0
2024-05-14 10:25:00,75.03,75.09,75.0,75.07,56058.0,72.3901,72.4479,72.3611,72.4286,56058.0
2024-05-14 10:30:00,75.07,75.12,75.0,75.05,35322.0,72.4286,72.4769,72.3611,72.4094,35322.0
2024-05-14 10:35:00,75.05,75.14,74.9,75.03,132574.0,72.4094,72.4962,72.2646,72.3901,132574.0
2024-05-14 10:40:00,75.02,75.08,75.01,75.05,30118.0,72.3804,72.4383,72.3708,72.4094,30118.0
2024-05-14 10:45:00,75.05,75.09,74.97,74.98,43172.0,72.4094,72.4479,72.3322,72.3418,43172.0
2024-05-14 10:50:00,74.98,75.01,74.93,74.97,36308.0,72.3418,72.3708,72.2936,72.3322,36308.0
2024-05-14 10:55:00,74.97,75.03,74.96,75.0,24455.0,72.3322,72.3901,72.3225,72.3611,24455.0
2024-05-14 11:00:00,75.0,75.04,74.91,74.92,48590.0,72.3611,72.3997,72.2743,72.2839,48590.0
2024-05-14 11:05:00,74.92,74.94,74.79,74.84,40892.0,72.2839,72.3032,72.1585,72.2067,40892.0
2024-05-14 11:10:00,74.84,74.87,74.72,74.73,46849.0,72.2067,72.2357,72.091,72.1006,46849.0
2024-05-14 11:15:00,74.72,74.83,74.72,74.75,48491.0,72.091,72.1971,72.091,72.1199,48491.0
2024-05-14 11:20:00,74.75,74.79,74.71,74.76,70206.0,72.1199,72.1585,72.0813,72.1296,70206.0
2024-05-14 11:25:00,74.75,74.84,74.71,74.84,54414.0,72.1199,72.2067,72.0813,72.2067,54414.0
2024-05-14 11:30:00,74.85,74.9,74.81,74.84,48809.0,72.2164,72.2646,72.1778,72.2067,48809.0
2024-05-14 11:35:00,74.84,74.92,74.84,74.92,41535.0,72.2067,72.2839,72.2067,72.2839,41535.0
2024-05-14 11:40:00,74.91,74.93,74.82,74.84,39400.0,72.2743,72.2936,72.1874,72.2067,39400.0
2024-05-14 11:45:00,74.86,74.94,74.83,74.93,41436.0,72.226,72.3032,72.1971,72.2936,41436.0
2024-05-14 11:50:00,74.94,74.97,74.93,74.94,22871.0,72.3032,72.3322,72.2936,72.3032,22871.0
2024-05-14 11:55:00,74.94,74.96,74.9,74.94,56253.0,72.3032,72.3225,72.2646,72.3032,56253.0
2024-05-14 12:00:00,74.95,74.99,74.93,74.94,53826.0,72.3129,72.3515,72.2936,72.3032,53826.0
2024-05-14 12:05:00,74.94,75.03,74.92,75.02,35998.0,72.3032,72.3901,72.2839,72.3804,35998.0
2024-05-14 12:10:00,75.02,75.04,74.96,74.98,27679.0,72.3804,72.3997,72.3225,72.3418,27679.0
2024-05-14 12:15:00,74.98,75.08,74.93,75.07,56212.0,72.3418,72.4383,72.2936,72.4286,56212.0
2024-05-14 12:20:00,75.06,75.11,75.05,75.06,44840.0,72.419,72.4672,72.4094,72.419,44840.0
2024-05-14 12:25:00,75.06,75.06,75.0,75.03,102123.0,72.419,72.419,72.3611,72.3901,102123.0
2024-05-14 12:30:00,75.03,75.05,74.99,75.01,326536.0,72.3901,72.4094,72.3515,72.3708,326536.0
2024-05-14 12:35:00,75.02,75.03,74.98,75.01,45928.0,72.3804,72.3901,72.3418,72.3708,45928.0
2024-05-14 12:40:00,75.01,75.06,75.01,75.03,26034.0,72.3708,72.419,72.3708,72.3901,26034.0
2024-05-14 12:45:00,75.03,75.11,75.02,75.07,31275.0,72.3901,72.4672,72.3804,72.4286,31275.0
2024-05-14 12:50:00,75.07,75.1,75.05,75.09,27423.0,72.4286,72.4576,72.4094,72.4479,27423.0
2024-05-14 12:55:00,75.09,75.15,75.08,75.12,48059.0,72.4479,72.5058,72.4383,72.4769,48059.0
2024-05-14 13:00:00,75.13,75.14,75.0,75.01,21537.0,72.4865,72.4962,72.3611,72.3708,21537.0
2024-05-14 13:05:00,75.01,75.03,74.95,74.96,28677.0,72.3708,72.3901,72.3129,72.3225,28677.0
2024-05-14 13:10:00,74.97,74.97,74.83,74.84,30676.0,72.3322,72.3322,72.1971,72.2067,30676.0
2024-05-14 13:15:00,74.84,74.86,74.77,74.78,40455.0,72.2067,72.226,72.1392,72.1489,40455.0
2024-05-14 13:20:00,74.77,74.78,74.66,74.67,39936.0,72.1392,72.1489,72.0331,72.0427,39936.0
2024-05-14 13:25:00,74.67,74.8,74.67,74.78,28221.0,72.0427,72.1681,72.0427,72.1489,28221.0
2024-05-14 13:30:00,74.78,74.9,74.78,74.81,43632.0,72.1489,72.2646,72.1489,72.1778,43632.0
2024-05-14 13:35:00,74.82,74.89,74.82,74.88,43168.0,72.1874,72.255,72.1874,72.2453,43168.0
2024-05-14 13:40:00,74.88,74.94,74.84,74.94,52187.0,72.2453,72.3032,72.2067,72.3032,52187.0
2024-05-14 13:45:00,74.94,74.95,74.91,74.92,39918.0,72.3032,72.3129,72.2743,72.2839,39918.0
2024-05-14 13:50:00,74.92,74.96,74.83,74.91,45080.0,72.2839,72.3225,72.1971,72.2743,45080.0
2024-05-14 13:55:00,74.92,74.93,74.88,74.9,34774.0,72.2839,72.2936,72.2453,72.2646,34774.0
2024-05-14 14:00:00,74.91,74.98,74.9,74.98,38507.0,72.2743,72.3418,72.2646,72.3418,38507.0
2024-05-14 14:05:00,74.98,74.99,74.94,74.98,65735.0,72.3418,72.3515,72.3032,72.3418,65735.0
2024-05-14 14:10:00,74.98,75.05,74.97,75.05,48071.0,72.3418,72.4094,72.3322,72.4094,48071.0
2024-05-14 14:15:00,75.04,75.07,75.03,75.06,47505.0,72.3997,72.4286,72.3901,72.419,47505.0
2024-05-14 14:20:00,75.06,75.08,75.04,75.06,24455.0,72.419,72.4383,72.3997,72.419,24455.0
2024-05-14 14:25:00,75.06,75.08,75.01,75.03,112395.0,72.419,72.4383,72.3708,72.3901,112395.0
2024-05-14 14:30:00,75.03,75.11,75.03,75.1,76799.0,72.3901,72.4672,72.3901,72.4576,76799.0
2024-05-14 14:35:00,75.1,75.18,75.1,75.16,48088.0,72.4576,72.5348,72.4576,72.5155,48088.0
2024-05-14 14:40:00,75.17,75.22,75.15,75.19,43182.0,72.5251,72.5734,72.5058,72.5444,43182.0
2024-05-14 14:45:00,75.19,75.23,75.16,75.22,41687.0,72.5444,72.583,72.5155,72.5734,41687.0
2024-05-14 14:50:00,75.22,75.25,75.19,75.19,43038.0,72.5734,72.6023,72.5444,72.5444,43038.0
2024-05-14 14:55:00,75.18,75.24,75.17,75.19,40613.0,72.5348,72.5927,72.5251,72.5444,40613.0
2024-05-14 15:00:00,75.18,75.2,75.15,75.18,77175.0,72.5348,72.5541,72.5058,72.5348,77175.0
2024-05-14 15:05:00,75.19,75.24,75.16,75.19,31622.0,72.5444,72.5927,72.5155,72.5444,31622.0
2024-05-14 15:10:00,75.19,75.24,75.19,75.2,49271.0,72.5444,72.5927,72.5444,72.5541,49271.0
2024-05-14 15:15:00,75.2,75.29,75.2,75.28,56868.0,72.5541,72.6409,72.5541,72.6313,56868.0
2024-05-14 15:20:00,75.27,75.37,75.26,75.3,64420.0,72.6216,72.7181,72.612,72.6506,64420.0
2024-05-14 15:25:00,75.3,75.32,75.28,75.31,45032.0,72.6506,72.6699,72.6313,72.6602,45032.0
2024-05-14 15:30:00,75.31,75.35,75.27,75.34,78910.0,72.6602,72.6988,72.6216,72.6891,78910.0
2024-05-14 15:35:00,75.34,75.35,75.3,75.32,63383.0,72.6891,72.6988,72.6506,72.6699,63383.0
2024-05-14 15:40:00,75.33,75.42,75.31,75.41,89510.0,72.6795,72.7663,72.6602,72.7567,89510.0
2024-05-14 15:45:00,75.42,75.42,75.38,75.4,106540.0,72.7663,72.7663,72.7277,72.747,106540.0
2024-05-14 15:50:00,75.41,75.61,75.4,75.56,174220.0,72.7567,72.9496,72.747,72.9014,174220.0
2024-05-14 15:55:00,75.56,75.57,75.42,75.42,517750.0,72.9014,72.9111,72.7663,72.7663,517750.0
2024-05-15 09:30:00,75.97,76.66,75.97,76.54,482937.0,73.297,73.9627,73.297,73.8469,482937.0
2024-05-15 09:35:00,76.53,76.55,76.26,76.53,154646.0,73.8373,73.8566,73.5768,73.8373,154646.0
2024-05-15 09:40:00,76.54,76.59,76.3,76.32,106684.0,73.8469,73.8952,73.6154,73.6347,106684.0
2024-05-15 09:45:00,76.31,76.34,76.08,76.11,150349.0,73.625,73.654,73.4031,73.4321,150349.0
2024-05-15 09:50:00,76.11,76.19,76.05,76.15,55613.0,73.4321,73.5092,73.3742,73.4706,55613.0
2024-05-15 09:55:00,76.16,76.29,76.12,76.2,247416.0,73.4803,73.6057,73.4417,73.5189,247416.0
2024-05-15 10:00:00,76.19,76.59,76.18,76.52,139073.0,73.5092,73.8952,73.4996,73.8276,139073.0
2024-05-15 10:05:00,76.52,76.66,76.51,76.64,53437.0,73.8276,73.9627,73.818,73.9434,53437.0
2024-05-15 10:10:00,76.65,76.71,76.57,76.7,75841.0,73.9531,74.0109,73.8759,74.0013,75841.0
2024-05-15 10:15:00,76.7,76.82,76.69,76.78,120497.0,74.0013,74.1171,73.9916,74.0785,120497.0
2024-05-15 10:20:00,76.78,76.78,76.6,76.71,57780.0,74.0785,74.0785,73.9048,74.0109,57780.0
2024-05-15 10:25:00,76.71,76.89,76.68,76.81,78563.0,74.0109,74.1846,73.982,74.1074,78563.0
2024-05-15 10:30:00,76.81,76.96,76.8,76.84,172172.0,74.1074,74.2521,74.0978,74.1364,172172.0
2024-05-15 10:35:00,76.84,76.86,76.7,76.74,128564.0,74.1364,74.1557,74.0013,74.0399,128564.0
2024-05-15 10:40:00,76.75,76.75,76.68,76.75,84052.0,74.0495,74.0495,73.982,74.0495,84052.0
2024-05-15 10:45:00,76.75,76.84,76.64,76.67,53150.0,74.0495,74.1364,73.9434,73.9724,53150.0
2024-05-15 10:50:00,76.67,76.69,76.55,76.55,54835.0,73.9724,73.9916,73.8566,73.8566,54835.0
2024-05-15 10:55:00,76.55,76.63,76.47,76.54,360434.0,73.8566,73.9338,73.7794,73.8469,360434.0
2024-05-15 11:00:00,76.55,76.64,76.48,76.59,54232.0,73.8566,73.9434,73.789,73.8952,54232.0
2024-05-15 11:05:00,76.59,76.65,76.52,76.65,50012.0,73.8952,73.9531,73.8276,73.9531,50012.0
2024-05-15 11:10:00,76.65,76.82,76.6,76.81,61399.0,73.9531,74.1171,73.9048,74.1074,61399.0
2024-05-15 11:15:00,76.81,76.9,76.74,76.81,66011.0,74.1074,74.1943,74.0399,74.1074,66011.0
2024-05-15 11:20:00,76.81,76.94,76.81,76.94,64214.0,74.1074,74.2329,74.1074,74.2329,64214.0
2024-05-15 11:25:00,76.94,76.97,76.87,76.91,49109.0,74.2329,74.2618,74.1653,74.2039,49109.0
2024-05-15 11:30:00,76.89,76.92,76.82,76.85,59326.0,74.1846,74.2136,74.1171,74.146,59326.0
2024-05-15 11:35:00,76.86,76.86,76.64,76.66,90106.0,74.1557,74.1557,73.9434,73.9627,90106.0
2024-05-15 11:40:00,76.65,76.74,76.64,76.66,44687.0,73.9531,74.0399,73.9434,73.9627,44687.0
2024-05-15 11:45:00,76.67,76.71,76.59,76.62,40130.0,73.9724,74.0109,73.8952,73.9241,40130.0
2024-05-15 11:50:00,76.61,76.7,76.6,76.61,78931.0,73.9145,74.0013,73.9048,73.9145,78931.0
2024-05-15 11:55:00,76.61,76.61,76.49,76.51,55356.0,73.9145,73.9145,73.7987,73.818,55356.0
2024-05-15 12:00:00,76.52,76.57,76.5,76.52,59186.0,73.8276,73.8759,73.8083,73.8276,59186.0
2024-05-15 12:05:00,76.52,76.52,76.41,76.45,90523.0,73.8276,73.8276,73.7215,73.7601,90523.0
2024-05-15 12:10:00,76.45,76.61,76.44,76.6,43631.0,73.7601,73.9145,73.7504,73.9048,43631.0
2024-05-15 12:15:00,76.61,76.68,76.61,76.66,53319.0,73.9145,73.982,73.9145,73.9627,53319.0
2024-05-15 12:20:00,76.66,76.67,76.61,76.64,127272.0,73.9627,73.9724,73.9145,73.9434,127272.0
2024-05-15 12:25:00,76.64,76.67,76.62,76.64,69146.0,73.9434,73.9724,73.9241,73.9434,69146.0
2024-05-15 12:30:00,76.64,76.66,76.61,76.62,121847.0,73.9434,73.9627,73.9145,73.9241,121847.0
2024-05-15 12:35:00,76.62,76.84,76.61,76.84,116159.0,73.9241,74.1364,73.9145,74.1364,116159.0
2024-05-15 12:40:00,76.85,77.07,76.85,77.03,128859.0,74.146,74.3583,74.146,74.3197,128859.0
2024-05-15 12:45:00,77.03,77.05,76.9,76.92,63634.0,74.3197,74.339,74.1943,74.2136,63634.0
2024-05-15 12:50:00,76.92,76.93,76.85,76.88,57821.0,74.2136,74.2232,74.146,74.175,57821.0
2024-05-15 12:55:00,76.87,76.92,76.82,76.82,60966.0,74.1653,74.2136,74.1171,74.1171,60966.0
2024-05-15 13:00:00,76.82,76.86,76.72,76.86,58766.0,74.1171,74.1557,74.0206,74.1557,58766.0
2024-05-15 13:05:00,76.87,76.87,76.78,76.83,57872.0,74.1653,74.1653,74.0785,74.1267,57872.0
2024-05-15 13:10:00,76.83,76.86,76.81,76.86,35853.0,74.1267,74.1557,74.1074,74.1557,35853.0
2024-05-15 13:15:00,76.86,76.97,76.85,76.92,41662.0,74.1557,74.2618,74.146,74.2136,41662.0
2024-05-15 13:20:00,76.92,77.0,76.91,76.96,108984.0,74.2136,74.2907,74.2039,74.2521,108984.0
2024-05-15 13:25:00,76.95,76.97,76.85,76.86,45868.0,74.2425,74.2618,74.146,74.1557,45868.0
2024-05-15 13:30:00,76.86,76.87,76.74,76.74,70476.0,74.1557,74.1653,74.0399,74.0399,70476.0
2024-05-15 13:35:00,76.74,76.8,76.66,76.77,50877.0,74.0399,74.0978,73.9627,74.0688,50877.0
2024-05-15 13:40:00,76.78,76.78,76.66,76.69,37866.0,74.0785,74.0785,73.9627,73.9916,37866.0
2024-05-15 13:45:00,76.69,76.71,76.61,76.7,33940.0,73.9916,74.0109,73.9145,74.0013,33940.0
2024-05-15 13:50:00,76.7,76.79,76.69,76.77,29044.0,74.0013,74.0881,73.9916,74.0688,29044.0
2024-05-15 13:55:00,76.76,76.8,76.74,76.79,53657.0,74.0592,74.0978,74.0399,74.0881,53657.0
2024-05-15 14:00:00,76.8,76.81,76.73,76.75,62193.0,74.0978,74.1074,74.0302,74.0495,62193.0
2024-05-15 14:05:00,76.74,76.8,76.71,76.77,39069.0,74.0399,74.0978,74.0109,74.0688,39069.0
2024-05-15 14:10:00,76.76,76.82,76.75,76.8,37658.0,74.0592,74.1171,74.0495,74.0978,37658.0
2024-05-15 14:15:00,76.81,76.82,76.72,76.77,37538.0,74.1074,74.1171,74.0206,74.0688,37538.0
2024-05-15 14:20:00,76.76,76.78,76.74,76.78,39721.0,74.0592,74.0785,74.0399,74.0785,39721.0
2024-05-15 14:25:00,76.77,76.86,76.77,76.85,45109.0,74.0688,74.1557,74.0688,74.146,45109.0
2024-05-15 14:30:00,76.84,76.84,76.7,76.73,58886.0,74.1364,74.1364,74.0013,74.0302,58886.0
2024-05-15 14:35:00,76.73,76.78,76.66,76.78,58775.0,74.0302,74.0785,73.9627,74.0785,58775.0
2024-05-15 14:40:00,76.77,76.79,76.75,76.77,31449.0,74.0688,74.0881,74.0495,74.0688,31449.0
2024-05-15 14:45:00,76.77,76.81,76.73,76.8,68564.0,74.0688,74.1074,74.0302,74.0978,68564.0
2024-05-15 14:50:00,76.8,76.83,76.77,76.81,43546.0,74.0978,74.1267,74.0688,74.1074,43546.0
2024-05-15 14:55:00,76.81,76.87,76.81,76.85,98586.0,74.1074,74.1653,74.1074,74.146,98586.0
2024-05-15 15:00:00,76.84,76.88,76.82,76.85,97922.0,74.1364,74.175,74.1171,74.146,97922.0
2024-05-15 15:05:00,76.85,76.88,76.83,76.87,51310.0,74.146,74.175,74.1267,74.1653,51310.0
2024-05-15 15:10:00,76.88,76.97,76.86,76.91,83229.0,74.175,74.2618,74.1557,74.2039,83229.0
2024-05-15 15:15:00,76.92,76.92,76.82,76.83,69073.0,74.2136,74.2136,74.1171,74.1267,69073.0
2024-05-15 15:20:00,76.83,76.91,76.8,76.89,63110.0,74.1267,74.2039,74.0978,74.1846,63110.0
2024-05-15 15:25:00,76.88,76.92,76.84,76.91,70767.0,74.175,74.2136,74.1364,74.2039,70767.0
2024-05-15 15:30:00,76.91,76.91,76.85,76.87,75401.0,74.2039,74.2039,74.146,74.1653,75401.0
2024-05-15 15:35:00,76.87,77.03,76.86,77.03,168115.0,74.1653,74.3197,74.1557,74.3197,168115.0
2024-05-15 15:40:00,77.03,77.13,77.01,77.11,197785.0,74.3197,74.4162,74.3004,74.3969,197785.0
2024-05-15 15:45:00,77.11,77.13,77.04,77.09,276961.0,74.3969,74.4162,74.3293,74.3776,276961.0
2024-05-15 15:50:00,77.09,77.13,77.03,77.12,408976.0,74.3776,74.4162,74.3197,74.4065,408976.0
2024-05-15 15:55:00,77.12,77.19,77.0,77.05,950338.0,74.4065,74.4741,74.2907,74.339,950338.0
2024-05-16 09:30:00,77.06,77.41,77.04,77.16,229213.0,74.3486,74.6863,74.3293,74.4451,229213.0
2024-05-16 09:35:00,77.13,77.31,77.1,77.1,95787.0,74.4162,74.5898,74.3872,74.3872,95787.0
2024-05-16 09:40:00,77.12,77.17,77.01,77.06,67419.0,74.4065,74.4548,74.3004,74.3486,67419.0
2024-05-16 09:45:00,77.06,77.07,76.84,76.89,77335.0,74.3486,74.3583,74.1364,74.1846,77335.0
2024-05-16 09:50:00,76.89,76.93,76.69,76.76,139413.0,74.1846,74.2232,73.9916,74.0592,139413.0
2024-05-16 09:55:00,76.75,76.88,76.68,76.76,101276.0,74.0495,74.175,73.982,74.0592,101276.0
2024-05-16 10:00:00,76.76,76.82,76.64,76.66,62481.0,74.0592,74.1171,73.9434,73.9627,62481.0
2024-05-16 10:05:00,76.65,76.82,76.63,76.71,52780.0,73.9531,74.1171,73.9338,74.0109,52780.0
2024-05-16 10:10:00,76.72,76.78,76.66,76.75,76381.0,74.0206,74.0785,73.9627,74.0495,76381.0
2024-05-16 10:15:00,76.75,76.83,76.72,76.81,87158.0,74.0495,74.1267,74.0206,74.1074,87158.0
2024-05-16 10:20:00,76.8,76.88,76.74,76.78,54313.0,74.0978,74.175,74.0399,74.0785,54313.0
2024-05-16 10:25:00,76.78,76.88,76.76,76.85,63380.0,74.0785,74.175,74.0592,74.146,63380.0
2024-05-16 10:30:00,76.84,76.85,76.77,76.78,46213.0,74.1364,74.146,74.0688,74.0785,46213.0
2024-05-16 10:35:00,76.79,76.84,76.77,76.82,156829.0,74.0881,74.1364,74.0688,74.1171,156829.0
2024-05-16 10:40:00,76.83,76.9,76.82,76.88,65390.0,74.1267,74.1943,74.1171,74.175,65390.0
2024-05-16 10:45:00,76.88,76.93,76.85,76.92,84392.0,74.175,74.2232,74.146,74.2136,84392.0
2024-05-16 10:50:00,76.93,77.04,76.92,77.01,49927.0,74.2232,74.3293,74.2136,74.3004,49927.0
2024-05-16 10:55:00,77.03,77.07,76.96,76.98,44547.0,74.3197,74.3583,74.2521,74.2714,44547.0
2024-05-16 11:00:00,76.99,77.0,76.95,76.98,51263.0,74.2811,74.2907,74.2425,74.2714,51263.0
2024-05-16 11:05:00,76.99,77.0,76.88,76.89,85459.0,74.2811,74.2907,74.175,74.1846,85459.0
2024-05-16 11:10:00,76.88,76.98,76.84,76.98,87851.0,74.175,74.2714,74.1364,74.2714,87851.0
2024-05-16 11:15:00,76.98,76.99,76.82,76.92,65328.0,74.2714,74.2811,74.1171,74.2136,65328.0
2024-05-16 11:20:00,76.92,76.98,76.78,76.79,154711.0,74.2136,74.2714,74.0785,74.0881,154711.0
2024-05-16 11:25:00,76.78,76.79,76.58,76.59,103025.0,74.0785,74.0881,73.8855,73.8952,103025.0
2024-05-16 11:30:00,76.59,76.7,76.58,76.69,50632.0,73.8952,74.0013,73.8855,73.9916,50632.0
2024-05-16 11:35:00,76.68,76.79,76.67,76.78,30337.0,73.982,74.0881,73.9724,74.0785,30337.0
2024-05-16 11:40:00,76.78,76.86,76.77,76.85,34885.0,74.0785,74.1557,74.0688,74.146,34885.0
2024-05-16 11:45:00,76.85,76.85,76.73,76.75,86625.0,74.146,74.146,74.0302,74.0495,86625.0
2024-05-16 11:50:00,76.77,76.78,76.69,76.73,33407.0,74.0688,74.0785,73.9916,74.0302,33407.0
2024-05-16 11:55:00,76.73,76.8,76.66,76.79,49938.0,74.0302,74.0978,73.9627,74.0881,49938.0
2024-05-16 12:00:00,76.8,76.83,76.72,76.79,70162.0,74.0978,74.1267,74.0206,74.0881,70162.0
2024-05-16 12:05:00,76.8,76.81,76.72,76.74,31682.0,74.0978,74.1074,74.0206,74.0399,31682.0
2024-05-16 12:10:00,76.75,76.78,76.68,76.75,42515.0,74.0495,74.0785,73.982,74.0495,42515.0
2024-05-16 12:15:00,76.75,76.86,76.74,76.81,40906.0,74.0495,74.1557,74.0399,74.1074,40906.0
2024-05-16 12:20:00,76.81,76.83,76.73,76.75,115084.0,74.1074,74.1267,74.0302,74.0495,115084.0
2024-05-16 12:25:00,76.76,76.82,76.75,76.81,116612.0,74.0592,74.1171,74.0495,74.1074,116612.0
2024-05-16 12:30:00,76.81,76.87,76.76,76.86,32398.0,74.1074,74.1653,74.0592,74.1557,32398.0
2024-05-16 12:35:00,76.86,76.96,76.85,76.93,54966.0,74.1557,74.2521,74.146,74.2232,54966.0
2024-05-16 12:40:00,76.93,76.93,76.82,76.89,27449.0,74.2232,74.2232,74.1171,74.1846,27449.0
2024-05-16 12:45:00,76.89,76.93,76.87,76.92,39641.0,74.1846,74.2232,74.1653,74.2136,39641.0
2024-05-16 12:50:00,76.92,77.0,76.91,76.95,65337.0,74.2136,74.2907,74.2039,74.2425,65337.0
2024-05-16 12:55:00,76.95,77.01,76.94,76.99,42548.0,74.2425,74.3004,74.2329,74.2811,42548.0
2024-05-16 13:00:00,77.0,77.06,76.99,77.02,33246.0,74.2907,74.3486,74.2811,74.31,33246.0
2024-05-16 13:05:00,77.02,77.05,76.98,77.0,29941.0,74.31,74.339,74.2714,74.2907,29941.0
2024-05-16 13:10:00,77.0,77.04,76.97,77.0,51159.0,74.2907,74.3293,74.2618,74.2907,51159.0
2024-05-16 13:15:00,77.0,77.01,76.91,76.95,41879.0,74.2907,74.3004,74.2039,74.2425,41879.0
2024-05-16 13:20:00,76.95,76.98,76.87,76.87,71975.0,74.2425,74.2714,74.1653,74.1653,71975.0
2024-05-16 13:25:00,76.87,76.97,76.85,76.95,38449.0,74.1653,74.2618,74.146,74.2425,38449.0
2024-05-16 13:30:00,76.94,76.95,76.86,76.9,36321.0,74.2329,74.2425,74.1557,74.1943,36321.0
2024-05-16 13:35:00,76.9,77.0,76.84,77.0,144423.0,74.1943,74.2907,74.1364,74.2907,144423.0
2024-05-16 13:40:00,77.0,77.01,76.9,76.95,63898.0,74.2907,74.3004,74.1943,74.2425,63898.0
2024-05-16 13:45:00,76.95,76.95,76.9,76.94,47832.0,74.2425,74.2425,74.1943,74.2329,47832.0
2024-05-16 13:50:00,76.93,77.02,76.92,77.0,34776.0,74.2232,74.31,74.2136,74.2907,34776.0
2024-05-16 13:55:00,77.0,77.06,76.98,77.03,63041.0,74.2907,74.3486,74.2714,74.3197,63041.0
2024-05-16 14:00:00,77.03,77.06,76.95,76.98,55529.0,74.3197,74.3486,74.2425,74.2714,55529.0
2024-05-16 14:05:00,76.98,77.04,76.96,77.02,32798.0,74.2714,74.3293,74.2521,74.31,32798.0
2024-05-16 14:10:00,77.01,77.03,76.95,76.95,44087.0,74.3004,74.3197,74.2425,74.2425,44087.0
2024-05-16 14:15:00,76.93,76.95,76.83,76.84,34823.0,74.2232,74.2425,74.1267,74.1364,34823.0
2024-05-16 14:20:00,76.84,76.91,76.8,76.89,40587.0,74.1364,74.2039,74.0978,74.1846,40587.0
2024-05-16 14:25:00,76.89,76.91,76.81,76.83,25397.0,74.1846,74.2039,74.1074,74.1267,25397.0
2024-05-16 14:30:00,76.83,76.83,76.73,76.8,62828.0,74.1267,74.1267,74.0302,74.0978,62828.0
2024-05-16 14:35:00,76.8,76.92,76.79,76.81,106430.0,74.0978,74.2136,74.0881,74.1074,106430.0
2024-05-16 14:40:00,76.8,76.82,76.75,76.77,35399.0,74.0978,74.1171,74.0495,74.0688,35399.0
2024-05-16 14:45:00,76.77,76.78,76.68,76.74,77602.0,74.0688,74.0785,73.982,74.0399,77602.0
2024-05-16 14:50:00,76.74,76.8,76.72,76.78,72520.0,74.0399,74.0978,74.0206,74.0785,72520.0
2024-05-16 14:55:00,76.78,76.84,76.75,76.8,347128.0,74.0785,74.1364,74.0495,74.0978,347128.0
2024-05-16 15:00:00,76.78,76.79,76.62,76.63,61301.0,74.0785,74.0881,73.9241,73.9338,61301.0
2024-05-16 15:05:00,76.63,76.64,76.51,76.59,46090.0,73.9338,73.9434,73.818,73.8952,46090.0
2024-05-16 15:10:00,76.59,76.6,76.53,76.59,32057.0,73.8952,73.9048,73.8373,73.8952,32057.0
2024-05-16 15:15:00,76.59,76.66,76.59,76.66,60941.0,73.8952,73.9627,73.8952,73.9627,60941.0
2024-05-16 15:20:00,76.66,76.68,76.58,76.59,53252.0,73.9627,73.982,73.8855,73.8952,53252.0
2024-05-16 15:25:00,76.59,76.63,76.53,76.61,60318.0,73.8952,73.9338,73.8373,73.9145,60318.0
2024-05-16 15:30:00,76.6,76.64,76.53,76.63,101100.0,73.9048,73.9434,73.8373,73.9338,101100.0
2024-05-16 15:35:00,76.62,76.64,76.28,76.32,140250.0,73.9241,73.9434,73.5961,73.6347,140250.0
2024-05-16 15:40:00,76.32,76.35,76.12,76.12,162873.0,73.6347,73.6636,73.4417,73.4417,162873.0
2024-05-16 15:45:00,76.13,76.23,76.06,76.23,157710.0,73.4514,73.5478,73.3838,73.5478,157710.0
2024-05-16 15:50:00,76.23,76.41,76.22,76.35,244529.0,73.5478,73.7215,73.5382,73.6636,244529.0
2024-05-16 15:55:00,76.35,76.51,76.28,76.4,573987.0,73.6636,73.818,73.5961,73.7119,573987.0
2024-05-17 09:30:00,76.35,76.43,75.54,75.99,365037.0,73.6636,73.7408,72.8821,73.3163,365037.0
2024-05-17 09:35:00,75.98,76.07,75.82,75.84,133252.0,73.3066,73.3935,73.1523,73.1716,133252.0
2024-05-17 09:40:00,75.84,76.18,75.8,76.11,65641.0,73.1716,73.4996,73.133,73.4321,65641.0
2024-05-17 09:45:00,76.12,76.21,76.0,76.06,134983.0,73.4417,73.5285,73.3259,73.3838,134983.0
2024-05-17 09:50:00,76.06,76.13,75.97,76.0,96686.0,73.3838,73.4514,73.297,73.3259,96686.0
2024-05-17 09:55:00,76.0,76.06,75.92,75.98,145536.0,73.3259,73.3838,73.2487,73.3066,145536.0
2024-05-17 10:00:00,75.98,76.15,75.95,76.11,134742.0,73.3066,73.4706,73.2777,73.4321,134742.0
2024-05-17 10:05:00,76.09,76.12,75.99,76.1,117508.0,73.4128,73.4417,73.3163,73.4224,117508.0
2024-05-17 10:10:00,76.1,76.18,76.05,76.1,160866.0,73.4224,73.4996,73.3742,73.4224,160866.0
2024-05-17 10:15:00,76.1,76.13,75.97,75.99,93118.0,73.4224,73.4514,73.297,73.3163,93118.0
2024-05-17 10:20:00,76.0,76.11,75.9,76.08,179982.0,73.3259,73.4321,73.2294,73.4031,179982.0
2024-05-17 10:25:00,76.09,76.2,76.04,76.2,119962.0,73.4128,73.5189,73.3645,73.5189,119962.0
2024-05-17 10:30:00,76.17,76.21,76.14,76.2,50464.0,73.4899,73.5285,73.461,73.5189,50464.0
2024-05-17 10:35:00,76.2,76.3,76.16,76.16,101519.0,73.5189,73.6154,73.4803,73.4803,101519.0
2024-05-17 10:40:00,76.16,76.29,76.13,76.28,67573.0,73.4803,73.6057,73.4514,73.5961,67573.0
2024-05-17 10:45:00,76.29,76.38,76.28,76.34,65600.0,73.6057,73.6926,73.5961,73.654,65600.0
2024-05-17 10:50:00,76.34,76.41,76.29,76.4,69739.0,73.654,73.7215,73.6057,73.7119,69739.0
2024-05-17 10:55:00,76.4,76.55,76.39,76.54,98090.0,73.7119,73.8566,73.7022,73.8469,98090.0
2024-05-17 11:00:00,76.54,76.55,76.38,76.4,61533.0,73.8469,73.8566,73.6926,73.7119,61533.0
2024-05-17 11:05:00,76.39,76.45,76.34,76.44,74587.0,73.7022,73.7601,73.654,73.7504,74587.0
2024-05-17 11:10:00,76.44,76.44,76.34,76.39,42405.0,73.7504,73.7504,73.654,73.7022,42405.0
2024-05-17 11:15:00,76.38,76.41,76.36,76.37,38454.0,73.6926,73.7215,73.6733,73.6829,38454.0
2024-05-17 11:20:00,76.37,76.42,76.34,76.34,37603.0,73.6829,73.7311,73.654,73.654,37603.0
2024-05-17 11:25:00,76.35,76.47,76.35,76.46,40333.0,73.6636,73.7794,73.6636,73.7697,40333.0
2024-05-17 11:30:00,76.46,76.5,76.31,76.35,67607.0,73.7697,73.8083,73.625,73.6636,67607.0
2024-05-17 11:35:00,76.36,76.39,76.3,76.3,42122.0,73.6733,73.7022,73.6154,73.6154,42122.0
2024-05-17 11:40:00,76.3,76.32,76.27,76.3,49483.0,73.6154,73.6347,73.5864,73.6154,49483.0
2024-05-17 11:45:00,76.3,76.31,76.25,76.25,48371.0,73.6154,73.625,73.5671,73.5671,48371.0
2024-05-17 11:50:00,76.26,76.34,76.26,76.31,48452.0,73.5768,73.654,73.5768,73.625,48452.0
2024-05-17 11:55:00,76.31,76.45,76.3,76.35,54795.0,73.625,73.7601,73.6154,73.6636,54795.0
2024-05-17 12:00:00,76.35,76.47,76.35,76.46,25281.0,73.6636,73.7794,73.6636,73.7697,25281.0
2024-05-17 12:05:00,76.46,76.46,76.37,76.38,81324.0,73.7697,73.7697,73.6829,73.6926,81324.0
2024-05-17 12:10:00,76.38,76.38,76.27,76.29,56383.0,73.6926,73.6926,73.5864,73.6057,56383.0
2024-05-17 12:15:00,76.29,76.31,76.15,76.16,69550.0,73.6057,73.625,73.4706,73.4803,69550.0
2024-05-17 12:20:00,76.17,76.23,76.11,76.21,80900.0,73.4899,73.5478,73.4321,73.5285,80900.0
2024-05-17 12:25:00,76.22,76.24,76.17,76.2,41162.0,73.5382,73.5575,73.4899,73.5189,41162.0
2024-05-17 12:30:00,76.2,76.23,76.17,76.2,35248.0,73.5189,73.5478,73.4899,73.5189,35248.0
2024-05-17 12:35:00,76.2,76.2,76.07,76.11,65508.0,73.5189,73.5189,73.3935,73.4321,65508.0
2024-05-17 12:40:00,76.11,76.16,76.08,76.12,47085.0,73.4321,73.4803,73.4031,73.4417,47085.0
2024-05-17 12:45:00,76.11,76.18,76.09,76.18,57781.0,73.4321,73.4996,73.4128,73.4996,57781.0
2024-05-17 12:50:00,76.17,76.19,76.08,76.13,51574.0,73.4899,73.5092,73.4031,73.4514,51574.0
2024-05-17 12:55:00,76.13,76.15,76.07,76.09,46520.0,73.4514,73.4706,73.3935,73.4128,46520.0
2024-05-17 13:00:00,76.09,76.13,76.05,76.12,53538.0,73.4128,73.4514,73.3742,73.4417,53538.0
2024-05-17 13:05:00,76.11,76.12,76.04,76.1,52130.0,73.4321,73.4417,73.3645,73.4224,52130.0
2024-05-17 13:10:00,76.09,76.1,76.02,76.03,45318.0,73.4128,73.4224,73.3452,73.3549,45318.0
2024-05-17 13:15:00,76.03,76.12,76.03,76.07,52227.0,73.3549,73.4417,73.3549,73.3935,52227.0
2024-05-17 13:20:00,76.08,76.12,76.07,76.12,34972.0,73.4031,73.4417,73.3935,73.4417,34972.0
2024-05-17 13:25:00,76.12,76.12,76.05,76.11,52631.0,73.4417,73.4417,73.3742,73.4321,52631.0
2024-05-17 13:30:00,76.11,76.11,76.04,76.05,23925.0,73.4321,73.4321,73.3645,73.3742,23925.0
2024-05-17 13:35:00,76.05,76.07,76.01,76.04,33398.0,73.3742,73.3935,73.3356,73.3645,33398.0
2024-05-17 13:40:00,76.05,76.1,76.02,76.09,39655.0,73.3742,73.4224,73.3452,73.4128,39655.0
2024-05-17 13:45:00,76.09,76.1,76.06,76.08,30143.0,73.4128,73.4224,73.3838,73.4031,30143.0
2024-05-17 13:50:00,76.08,76.09,76.03,76.03,27693.0,73.4031,73.4128,73.3549,73.3549,27693.0
2024-05-17 13:55:00,76.03,76.06,76.02,76.05,34705.0,73.3549,73.3838,73.3452,73.3742,34705.0
2024-05-17 14:00:00,76.05,76.05,75.99,76.01,25840.0,73.3742,73.3742,73.3163,73.3356,25840.0
2024-05-17 14:05:00,76.01,76.06,76.0,76.04,31460.0,73.3356,73.3838,73.3259,73.3645,31460.0
2024-05-17 14:10:00,76.05,76.07,76.02,76.05,34688.0,73.3742,73.3935,73.3452,73.3742,34688.0
2024-05-17 14:15:00,76.04,76.07,75.99,76.0,44697.0,73.3645,73.3935,73.3163,73.3259,44697.0
2024-05-17 14:20:00,76.0,76.01,75.95,76.0,28326.0,73.3259,73.3356,73.2777,73.3259,28326.0
2024-05-17 14:25:00,76.0,76.0,75.95,75.97,35090.0,73.3259,73.3259,73.2777,73.297,35090.0
2024-05-17 14:30:00,75.97,76.04,75.96,76.02,91156.0,73.297,73.3645,73.2873,73.3452,91156.0
2024-05-17 14:35:00,76.01,76.02,75.95,75.95,28980.0,73.3356,73.3452,73.2777,73.2777,28980.0
2024-05-17 14:40:00,75.95,75.96,75.88,75.94,49768.0,73.2777,73.2873,73.2101,73.268,49768.0
2024-05-17 14:45:00,75.94,75.97,75.91,75.97,39868.0,73.268,73.297,73.2391,73.297,39868.0
2024-05-17 14:50:00,75.97,76.0,75.87,75.91,53692.0,73.297,73.3259,73.2005,73.2391,53692.0
2024-05-17 14:55:00,75.9,75.91,75.8,75.86,201977.0,73.2294,73.2391,73.133,73.1909,201977.0
2024-05-17 15:00:00,75.86,75.88,75.75,75.77,52773.0,73.1909,73.2101,73.0847,73.104,52773.0
2024-05-17 15:05:00,75.78,75.99,75.77,75.98,58824.0,73.1137,73.3163,73.104,73.3066,58824.0
2024-05-17 15:10:00,75.98,76.03,75.93,75.99,49677.0,73.3066,73.3549,73.2584,73.3163,49677.0
2024-05-17 15:15:00,75.99,76.15,75.98,76.1,59473.0,73.3163,73.4706,73.3066,73.4224,59473.0
2024-05-17 15:20:00,76.1,76.12,76.04,76.09,54634.0,73.4224,73.4417,73.3645,73.4128,54634.0
2024-05-17 15:25:00,76.08,76.11,76.06,76.08,49112.0,73.4031,73.4321,73.3838,73.4031,49112.0
2024-05-17 15:30:00,76.09,76.11,76.06,76.07,41368.0,73.4128,73.4321,73.3838,73.3935,41368.0
2024-05-17 15:35:00,76.06,76.08,75.92,75.93,129084.0,73.3838,73.4031,73.2487,73.2584,129084.0
2024-05-17 15:40:00,75.92,75.97,75.89,75.95,107389.0,73.2487,73.297,73.2198,73.2777,107389.0
2024-05-17 15:45:00,75.95,75.98,75.88,75.96,87315.0,73.2777,73.3066,73.2101,73.2873,87315.0
2024-05-17 15:50:00,75.95,76.06,75.92,75.97,120645.0,73.2777,73.3838,73.2487,73.297,120645.0
2024-05-17 15:55:00,75.97,76.12,75.97,76.1,470281.0,73.297,73.4417,73.297,73.4224,470281.0
2024-05-20 09:30:00,75.99,76.12,75.69,75.74,186723.0,73.3163,73.4417,73.0268,73.0751,186723.0
2024-05-20 09:35:00,75.74,75.89,75.57,75.88,47967.0,73.0751,73.2198,72.9111,73.2101,47967.0
2024-05-20 09:40:00,75.88,75.91,75.76,75.79,37227.0,73.2101,73.2391,73.0944,73.1233,37227.0
2024-05-20 09:45:00,75.81,76.04,75.81,76.03,40300.0,73.1426,73.3645,73.1426,73.3549,40300.0
2024-05-20 09:50:00,76.03,76.14,76.0,76.11,82340.0,73.3549,73.461,73.3259,73.4321,82340.0
2024-05-20 09:55:00,76.11,76.19,76.04,76.07,21455.0,73.4321,73.5092,73.3645,73.3935,21455.0
2024-05-20 10:00:00,76.07,76.13,76.01,76.01,29645.0,73.3935,73.4514,73.3356,73.3356,29645.0
2024-05-20 10:05:00,76.0,76.11,75.99,76.09,23022.0,73.3259,73.4321,73.3163,73.4128,23022.0
2024-05-20 10:10:00,76.09,76.12,76.04,76.09,19578.0,73.4128,73.4417,73.3645,73.4128,19578.0
2024-05-20 10:15:00,76.08,76.1,75.99,75.99,35906.0,73.4031,73.4224,73.3163,73.3163,35906.0
2024-05-20 10:20:00,75.99,76.02,75.96,76.01,22278.0,73.3163,73.3452,73.2873,73.3356,22278.0
2024-05-20 10:25:00,76.01,76.02,75.92,76.0,30972.0,73.3356,73.3452,73.2487,73.3259,30972.0
2024-05-20 10:30:00,76.01,76.06,75.97,75.99,27000.0,73.3356,73.3838,73.297,73.3163,27000.0
2024-05-20 10:35:00,75.99,76.01,75.89,75.9,19900.0,73.3163,73.3356,73.2198,73.2294,19900.0
2024-05-20 10:40:00,75.9,76.05,75.89,76.03,44226.0,73.2294,73.3742,73.2198,73.3549,44226.0
2024-05-20 10:45:00,76.04,76.09,76.02,76.06,25558.0,73.3645,73.4128,73.3452,73.3838,25558.0
2024-05-20 10:50:00,76.06,76.06,75.98,75.98,21936.0,73.3838,73.3838,73.3066,73.3066,21936.0
2024-05-20 10:55:00,76.01,76.03,75.97,75.98,45367.0,73.3356,73.3549,73.297,73.3066,45367.0
2024-05-20 11:00:00,75.97,76.01,75.94,75.95,53550.0,73.297,73.3356,73.268,73.2777,53550.0
2024-05-20 11:05:00,75.96,75.96,75.84,75.86,75098.0,73.2873,73.2873,73.1716,73.1909,75098.0
2024-05-20 11:10:00,75.86,75.95,75.85,75.92,139788.0,73.1909,73.2777,73.1812,73.2487,139788.0
2024-05-20 11:15:00,75.92,75.99,75.91,75.96,47051.0,73.2487,73.3163,73.2391,73.2873,47051.0
2024-05-20 11:20:00,75.95,75.97,75.88,75.9,60584.0,73.2777,73.297,73.2101,73.2294,60584.0
2024-05-20 11:25:00,75.9,75.94,75.89,75.9,28335.0,73.2294,73.268,73.2198,73.2294,28335.0
2024-05-20 11:30:00,75.9,75.91,75.86,75.89,26408.0,73.2294,73.2391,73.1909,73.2198,26408.0
2024-05-20 11:35:00,75.89,75.91,75.84,75.9,34721.0,73.2198,73.2391,73.1716,73.2294,34721.0
2024-05-20 11:40:00,75.9,75.9,75.85,75.87,35066.0,73.2294,73.2294,73.1812,73.2005,35066.0
2024-05-20 11:45:00,75.87,75.9,75.84,75.87,61264.0,73.2005,73.2294,73.1716,73.2005,61264.0
2024-05-20 11:50:00,75.88,75.9,75.77,75.78,86796.0,73.2101,73.2294,73.104,73.1137,86796.0
2024-05-20 11:55:00,75.78,75.88,75.73,75.87,50494.0,73.1137,73.2101,73.0654,73.2005,50494.0
2024-05-20 12:00:00,75.87,75.92,75.86,75.89,35987.0,73.2005,73.2487,73.1909,73.2198,35987.0
2024-05-20 12:05:00,75.89,75.9,75.83,75.88,18771.0,73.2198,73.2294,73.1619,73.2101,18771.0
2024-05-20 12:10:00,75.87,75.88,75.83,75.86,21469.0,73.2005,73.2101,73.1619,73.1909,21469.0
2024-05-20 12:15:00,75.86,75.96,75.83,75.94,41666.0,73.1909,73.2873,73.1619,73.268,41666.0
2024-05-20 12:20:00,75.94,75.94,75.89,75.92,52190.0,73.268,73.268,73.2198,73.2487,52190.0
2024-05-20 12:25:00,75.92,75.94,75.9,75.92,20002.0,73.2487,73.268,73.2294,73.2487,20002.0
2024-05-20 12:30:00,75.92,75.96,75.9,75.93,44834.0,73.2487,73.2873,73.2294,73.2584,44834.0
2024-05-20 12:35:00,75.94,75.95,75.92,75.94,33667.0,73.268,73.2777,73.2487,73.268,33667.0
2024-05-20 12:40:00,75.95,76.0,75.92,75.97,42230.0,73.2777,73.3259,73.2487,73.297,42230.0
2024-05-20 12:45:00,75.97,75.97,75.89,75.9,24710.0,73.297,73.297,73.2198,73.2294,24710.0
2024-05-20 12:50:00,75.9,75.91,75.82,75.82,18962.0,73.2294,73.2391,73.1523,73.1523,18962.0
2024-05-20 12:55:00,75.81,75.82,75.75,75.79,25795.0,73.1426,73.1523,73.0847,73.1233,25795.0
2024-05-20 13:00:00,75.79,75.88,75.78,75.88,17747.0,73.1233,73.2101,73.1137,73.2101,17747.0
2024-05-20 13:05:00,75.87,75.96,75.87,75.95,24612.0,73.2005,73.2873,73.2005,73.2777,24612.0
2024-05-20 13:10:00,75.95,75.98,75.93,75.98,24774.0,73.2777,73.3066,73.2584,73.3066,24774.0
2024-05-20 13:15:00,75.98,76.0,75.95,75.98,22425.0,73.3066,73.3259,73.2777,73.3066,22425.0
2024-05-20 13:20:00,75.98,76.04,75.96,76.04,36211.0,73.3066,73.3645,73.2873,73.3645,36211.0
2024-05-20 13:25:00,76.03,76.06,75.92,75.94,28881.0,73.3549,73.3838,73.2487,73.268,28881.0
2024-05-20 13:30:00,75.94,75.94,75.83,75.85,32069.0,73.268,73.268,73.1619,73.1812,32069.0
2024-05-20 13:35:00,75.84,75.89,75.84,75.88,31117.0,73.1716,73.2198,73.1716,73.2101,31117.0
2024-05-20 13:40:00,75.87,75.95,75.84,75.94,122188.0,73.2005,73.2777,73.1716,73.268,122188.0
2024-05-20 13:45:00,75.94,75.95,75.87,75.88,19973.0,73.268,73.2777,73.2005,73.2101,19973.0
2024-05-20 13:50:00,75.88,75.9,75.82,75.84,15277.0,73.2101,73.2294,73.1523,73.1716,15277.0
2024-05-20 13:55:00,75.83,75.89,75.83,75.88,34920.0,73.1619,73.2198,73.1619,73.2101,34920.0
2024-05-20 14:00:00,75.88,75.9,75.84,75.85,50519.0,73.2101,73.2294,73.1716,73.1812,50519.0
2024-05-20 14:05:00,75.85,75.86,75.7,75.72,33187.0,73.1812,73.1909,73.0365,73.0558,33187.0
2024-05-20 14:10:00,75.73,75.81,75.72,75.78,23385.0,73.0654,73.1426,73.0558,73.1137,23385.0
2024-05-20 14:15:00,75.79,75.83,75.72,75.73,31907.0,73.1233,73.1619,73.0558,73.0654,31907.0
2024-05-20 14:20:00,75.73,75.81,75.72,75.8,48171.0,73.0654,73.1426,73.0558,73.133,48171.0
2024-05-20 14:25:00,75.8,75.87,75.79,75.87,30998.0,73.133,73.2005,73.1233,73.2005,30998.0
2024-05-20 14:30:00,75.87,75.94,75.86,75.92,41113.0,73.2005,73.268,73.1909,73.2487,41113.0
2024-05-20 14:35:00,75.92,75.94,75.86,75.87,29818.0,73.2487,73.268,73.1909,73.2005,29818.0
2024-05-20 14:40:00,75.86,75.86,75.76,75.77,65904.0,73.1909,73.1909,73.0944,73.104,65904.0
2024-05-20 14:45:00,75.78,75.8,75.7,75.73,59642.0,73.1137,73.133,73.0365,73.0654,59642.0
2024-05-20 14:50:00,75.73,75.75,75.66,75.7,52035.0,73.0654,73.0847,72.9979,73.0365,52035.0
2024-05-20 14:55:00,75.7,75.73,75.65,75.68,38453.0,73.0365,73.0654,72.9882,73.0172,38453.0
2024-05-20 15:00:00,75.68,75.73,75.67,75.67,20985.0,73.0172,73.0654,73.0075,73.0075,20985.0
2024-05-20 15:05:00,75.67,75.71,75.65,75.7,31269.0,73.0075,73.0461,72.9882,73.0365,31269.0
2024-05-20 15:10:00,75.7,75.71,75.62,75.67,61844.0,73.0365,73.0461,72.9593,73.0075,61844.0
2024-05-20 15:15:00,75.68,75.76,75.67,75.71,41789.0,73.0172,73.0944,73.0075,73.0461,41789.0
2024-05-20 15:20:00,75.71,75.76,75.62,75.62,141874.0,73.0461,73.0944,72.9593,72.9593,141874.0
2024-05-20 15:25:00,75.63,75.65,75.59,75.63,35819.0,72.9689,72.9882,72.9304,72.9689,35819.0
2024-05-20 15:30:00,75.63,75.76,75.6,75.76,73449.0,72.9689,73.0944,72.94,73.0944,73449.0
2024-05-20 15:35:00,75.76,75.87,75.74,75.87,55750.0,73.0944,73.2005,73.0751,73.2005,55750.0
2024-05-20 15:40:00,75.87,75.9,75.75,75.76,73135.0,73.2005,73.2294,73.0847,73.0944,73135.0
2024-05-20 15:45:00,75.76,75.82,75.72,75.81,82702.0,73.0944,73.1523,73.0558,73.1426,82702.0
2024-05-20 15:50:00,75.82,75.87,75.79,75.83,109844.0,73.1523,73.2005,73.1233,73.1619,109844.0
2024-05-20 15:55:00,75.84,75.96,75.81,75.94,460029.0,73.1716,73.2873,73.1426,73.268,460029.0
2024-05-21 09:30:00,75.87,75.92,75.45,75.84,226550.0,73.2005,73.2487,72.7953,73.1716,226550.0
2024-05-21 09:35:00,75.83,75.99,75.7,75.89,125637.0,73.1619,73.3163,73.0365,73.2198,125637.0
2024-05-21 09:40:00,75.88,76.17,75.87,76.15,73859.0,73.2101,73.4899,73.2005,73.4706,73859.0
2024-05-21 09:45:00,76.17,76.39,76.16,76.27,64007.0,73.4899,73.7022,73.4803,73.5864,64007.0
2024-05-21 09:50:00,76.28,76.3,76.09,76.17,58835.0,73.5961,73.6154,73.4128,73.4899,58835.0
2024-05-21 09:55:00,76.16,76.43,76.16,76.41,81746.0,73.4803,73.7408,73.4803,73.7215,81746.0
2024-05-21 10:00:00,76.41,76.46,76.29,76.4,72960.0,73.7215,73.7697,73.6057,73.7119,72960.0
2024-05-21 10:05:00,76.39,76.56,76.39,76.56,32821.0,73.7022,73.8662,73.7022,73.8662,32821.0
2024-05-21 10:10:00,76.58,76.68,76.54,76.65,62867.0,73.8855,73.982,73.8469,73.9531,62867.0
2024-05-21 10:15:00,76.65,76.66,76.48,76.48,22430.0,73.9531,73.9627,73.789,73.789,22430.0
2024-05-21 10:20:00,76.49,76.58,76.39,76.57,27820.0,73.7987,73.8855,73.7022,73.8759,27820.0
2024-05-21 10:25:00,76.58,76.65,76.57,76.64,51333.0,73.8855,73.9531,73.8759,73.9434,51333.0
2024-05-21 10:30:00,76.63,76.63,76.5,76.51,28210.0,73.9338,73.9338,73.8083,73.818,28210.0
2024-05-21 10:35:00,76.5,76.5,76.37,76.43,46212.0,73.8083,73.8083,73.6829,73.7408,46212.0
2024-05-21 10:40:00,76.44,76.48,76.41,76.48,26068.0,73.7504,73.789,73.7215,73.789,26068.0
2024-05-21 10:45:00,76.47,76.5,76.4,76.47,58605.0,73.7794,73.8083,73.7119,73.7794,58605.0
2024-05-21 10:50:00,76.47,76.47,76.3,76.34,67481.0,73.7794,73.7794,73.6154,73.654,67481.0
2024-05-21 10:55:00,76.36,76.39,76.2,76.23,35659.0,73.6733,73.7022,73.5189,73.5478,35659.0
2024-05-21 11:00:00,76.2,76.22,76.1,76.18,53720.0,73.5189,73.5382,73.4224,73.4996,53720.0
2024-05-21 11:05:00,76.17,76.18,76.1,76.15,40823.0,73.4899,73.4996,73.4224,73.4706,40823.0
2024-05-21 11:10:00,76.14,76.21,76.09,76.17,222983.0,73.461,73.5285,73.4128,73.4899,222983.0
2024-05-21 11:15:00,76.18,76.24,76.15,76.21,29940.0,73.4996,73.5575,73.4706,73.5285,29940.0
2024-05-21 11:20:00,76.21,76.28,76.2,76.28,27708.0,73.5285,73.5961,73.5189,73.5961,27708.0
2024-05-21 11:25:00,76.28,76.3,76.11,76.11,41515.0,73.5961,73.6154,73.4321,73.4321,41515.0
2024-05-21 11:30:00,76.11,76.13,76.03,76.05,33369.0,73.4321,73.4514,73.3549,73.3742,33369.0
2024-05-21 11:35:00,76.07,76.08,76.01,76.06,25486.0,73.3935,73.4031,73.3356,73.3838,25486.0
2024-05-21 11:40:00,76.05,76.06,75.97,76.03,97703.0,73.3742,73.3838,73.297,73.3549,97703.0
2024-05-21 11:45:00,76.04,76.07,75.95,75.97,58372.0,73.3645,73.3935,73.2777,73.297,58372.0
2024-05-21 11:50:00,75.96,76.0,75.91,75.91,37502.0,73.2873,73.3259,73.2391,73.2391,37502.0
2024-05-21 11:55:00,75.92,75.95,75.91,75.91,28049.0,73.2487,73.2777,73.2391,73.2391,28049.0
2024-05-21 12:00:00,75.91,76.13,75.91,76.12,20146.0,73.2391,73.4514,73.2391,73.4417,20146.0
2024-05-21 12:05:00,76.12,76.21,76.12,76.19,12563.0,73.4417,73.5285,73.4417,73.5092,12563.0
2024-05-21 12:10:00,76.2,76.28,76.2,76.22,20695.0,73.5189,73.5961,73.5189,73.5382,20695.0
2024-05-21 12:15:00,76.24,76.24,76.16,76.17,37687.0,73.5575,73.5575,73.4803,73.4899,37687.0
2024-05-21 12:20:00,76.17,76.24,76.13,76.23,26500.0,73.4899,73.5575,73.4514,73.5478,26500.0
2024-05-21 12:25:00,76.23,76.25,76.2,76.23,20291.0,73.5478,73.5671,73.5189,73.5478,20291.0
2024-05-21 12:30:00,76.24,76.27,76.22,76.24,16031.0,73.5575,73.5864,73.5382,73.5575,16031.0
2024-05-21 12:35:00,76.23,76.27,76.21,76.24,14202.0,73.5478,73.5864,73.5285,73.5575,14202.0
2024-05-21 12:40:00,76.25,76.26,76.2,76.23,26688.0,73.5671,73.5768,73.5189,73.5478,26688.0
2024-05-21 12:45:00,76.24,76.29,76.23,76.28,11549.0,73.5575,73.6057,73.5478,73.5961,11549.0
2024-05-21 12:50:00,76.27,76.35,76.27,76.31,29535.0,73.5864,73.6636,73.5864,73.625,29535.0
2024-05-21 12:55:00,76.31,76.39,76.31,76.39,25916.0,73.625,73.7022,73.625,73.7022,25916.0
2024-05-21 13:00:00,76.39,76.39,76.32,76.33,16436.0,73.7022,73.7022,73.6347,73.6443,16436.0
2024-05-21 13:05:00,76.33,76.35,76.28,76.3,25804.0,73.6443,73.6636,73.5961,73.6154,25804.0
2024-05-21 13:10:00,76.31,76.41,76.3,76.4,21220.0,73.625,73.7215,73.6154,73.7119,21220.0
2024-05-21 13:15:00,76.4,76.44,76.34,76.36,24155.0,73.7119,73.7504,73.654,73.6733,24155.0
2024-05-21 13:20:00,76.36,76.39,76.31,76.34,15005.0,73.6733,73.7022,73.625,73.654,15005.0
2024-05-21 13:25:00,76.35,76.42,76.34,76.41,20357.0,73.6636,73.7311,73.654,73.7215,20357.0
2024-05-21 13:30:00,76.42,76.46,76.38,76.38,26867.0,73.7311,73.7697,73.6926,73.6926,26867.0
2024-05-21 13:35:00,76.39,76.44,76.38,76.39,15129.0,73.7022,73.7504,73.6926,73.7022,15129.0
2024-05-21 13:40:00,76.4,76.46,76.37,76.45,11576.0,73.7119,73.7697,73.6829,73.7601,11576.0
2024-05-21 13:45:00,76.45,76.46,76.4,76.41,17201.0,73.7601,73.7697,73.7119,73.7215,17201.0
2024-05-21 13:50:00,76.4,76.45,76.39,76.44,19937.0,73.7119,73.7601,73.7022,73.7504,19937.0
2024-05-21 13:55:00,76.44,76.48,76.44,76.47,25017.0,73.7504,73.789,73.7504,73.7794,25017.0
2024-05-21 14:00:00,76.47,76.49,76.36,76.37,17931.0,73.7794,73.7987,73.6733,73.6829,17931.0
2024-05-21 14:05:00,76.38,76.42,76.37,76.42,11104.0,73.6926,73.7311,73.6829,73.7311,11104.0
2024-05-21 14:10:00,76.42,76.42,76.37,76.38,9064.0,73.7311,73.7311,73.6829,73.6926,9064.0
2024-05-21 14:15:00,76.38,76.44,76.37,76.42,12888.0,73.6926,73.7504,73.6829,73.7311,12888.0
2024-05-21 14:20:00,76.42,76.45,76.37,76.38,73325.0,73.7311,73.7601,73.6829,73.6926,73325.0
2024-05-21 14:25:00,76.38,76.44,76.38,76.42,16390.0,73.6926,73.7504,73.6926,73.7311,16390.0
2024-05-21 14:30:00,76.43,76.51,76.41,76.45,61115.0,73.7408,73.818,73.7215,73.7601,61115.0
2024-05-21 14:35:00,76.45,76.47,76.42,76.44,22298.0,73.7601,73.7794,73.7311,73.7504,22298.0
2024-05-21 14:40:00,76.42,76.42,76.3,76.33,25807.0,73.7311,73.7311,73.6154,73.6443,25807.0
2024-05-21 14:45:00,76.33,76.38,76.33,76.38,17400.0,73.6443,73.6926,73.6443,73.6926,17400.0
2024-05-21 14:50:00,76.38,76.39,76.34,76.37,18337.0,73.6926,73.7022,73.654,73.6829,18337.0
2024-05-21 14:55:00,76.37,76.44,76.37,76.42,14940.0,73.6829,73.7504,73.6829,73.7311,14940.0
2024-05-21 15:00:00,76.42,76.47,76.42,76.44,18992.0,73.7311,73.7794,73.7311,73.7504,18992.0
2024-05-21 15:05:00,76.43,76.52,76.42,76.51,26622.0,73.7408,73.8276,73.7311,73.818,26622.0
2024-05-21 15:10:00,76.51,76.59,76.51,76.55,27615.0,73.818,73.8952,73.818,73.8566,27615.0
2024-05-21 15:15:00,76.55,76.58,76.52,76.55,28442.0,73.8566,73.8855,73.8276,73.8566,28442.0
2024-05-21 15:20:00,76.54,76.55,76.5,76.52,24878.0,73.8469,73.8566,73.8083,73.8276,24878.0
2024-05-21 15:25:00,76.52,76.6,76.51,76.59,39157.0,73.8276,73.9048,73.818,73.8952,39157.0
2024-05-21 15:30:00,76.59,76.66,76.57,76.66,52132.0,73.8952,73.9627,73.8759,73.9627,52132.0
2024-05-21 15:35:00,76.66,76.77,76.66,76.75,87554.0,73.9627,74.0688,73.9627,74.0495,87554.0
2024-05-21 15:40:00,76.74,76.76,76.68,76.7,51992.0,74.0399,74.0592,73.982,74.0013,51992.0
2024-05-21 15:45:00,76.7,76.72,76.6,76.64,65636.0,74.0013,74.0206,73.9048,73.9434,65636.0
2024-05-21 15:50:00,76.63,76.74,76.55,76.74,139259.0,73.9338,74.0399,73.8566,74.0399,139259.0
2024-05-21 15:55:00,76.75,76.96,76.71,76.95,387906.0,74.0495,74.2521,74.0109,74.2425,387906.0
2024-05-22 09:30:00,76.41,76.49,76.16,76.28,166358.0,73.7215,73.7987,73.4803,73.5961,166358.0
2024-05-22 09:35:00,76.28,76.55,76.24,76.5,59304.0,73.5961,73.8566,73.5575,73.8083,59304.0
2024-05-22 09:40:00,76.48,76.85,76.47,76.72,418754.0,73.789,74.146,73.7794,74.0206,418754.0
2024-05-22 09:45:00,76.72,76.8,76.57,76.62,39256.0,74.0206,74.0978,73.8759,73.9241,39256.0
2024-05-22 09:50:00,76.62,76.93,76.61,76.88,50969.0,73.9241,74.2232,73.9145,74.175,50969.0
2024-05-22 09:55:00,76.89,76.89,76.7,76.7,48735.0,74.1846,74.1846,74.0013,74.0013,48735.0
2024-05-22 10:00:00,76.7,76.98,76.67,76.96,52851.0,74.0013,74.2714,73.9724,74.2521,52851.0
2024-05-22 10:05:00,76.96,77.0,76.87,76.88,32864.0,74.2521,74.2907,74.1653,74.175,32864.0
2024-05-22 10:10:00,76.89,76.94,76.86,76.87,28433.0,74.1846,74.2329,74.1557,74.1653,28433.0
2024-05-22 10:15:00,76.87,76.89,76.78,76.81,59942.0,74.1653,74.1846,74.0785,74.1074,59942.0
2024-05-22 10:20:00,76.81,76.82,76.64,76.66,57527.0,74.1074,74.1171,73.9434,73.9627,57527.0
2024-05-22 10:25:00,76.67,76.75,76.66,76.71,30953.0,73.9724,74.0495,73.9627,74.0109,30953.0
2024-05-22 10:30:00,76.72,76.83,76.71,76.79,26974.0,74.0206,74.1267,74.0109,74.0881,26974.0
2024-05-22 10:35:00,76.79,76.87,76.78,76.85,21419.0,74.0881,74.1653,74.0785,74.146,21419.0
2024-05-22 10:40:00,76.85,76.88,76.8,76.84,27805.0,74.146,74.175,74.0978,74.1364,27805.0
2024-05-22 10:45:00,76.85,76.85,76.76,76.76,18619.0,74.146,74.146,74.0592,74.0592,18619.0
2024-05-22 10:50:00,76.77,76.84,76.76,76.83,27604.0,74.0688,74.1364,74.0592,74.1267,27604.0
2024-05-22 10:55:00,76.83,76.91,76.8,76.9,25361.0,74.1267,74.2039,74.0978,74.1943,25361.0
2024-05-22 11:00:00,76.9,76.94,76.85,76.9,31315.0,74.1943,74.2329,74.146,74.1943,31315.0
2024-05-22 11:05:00,76.89,76.89,76.82,76.89,37567.0,74.1846,74.1846,74.1171,74.1846,37567.0
2024-05-22 11:10:00,76.89,76.89,76.78,76.8,37930.0,74.1846,74.1846,74.0785,74.0978,37930.0
2024-05-22 11:15:00,76.79,76.83,76.76,76.82,36781.0,74.0881,74.1267,74.0592,74.1171,36781.0
2024-05-22 11:20:00,76.82,77.0,76.81,76.98,114610.0,74.1171,74.2907,74.1074,74.2714,114610.0
2024-05-22 11:25:00,76.98,77.01,76.93,76.94,34747.0,74.2714,74.3004,74.2232,74.2329,34747.0
2024-05-22 11:30:00,76.94,76.98,76.92,76.97,27229.0,74.2329,74.2714,74.2136,74.2618,27229.0
2024-05-22 11:35:00,76.97,77.07,76.96,77.01,48009.0,74.2618,74.3583,74.2521,74.3004,48009.0
2024-05-22 11:40:00,77.02,77.04,76.97,77.04,76650.0,74.31,74.3293,74.2618,74.3293,76650.0
2024-05-22 11:45:00,77.03,77.11,77.03,77.09,46884.0,74.3197,74.3969,74.3197,74.3776,46884.0
2024-05-22 11:50:00,77.09,77.18,77.01,77.13,52322.0,74.3776,74.4644,74.3004,74.4162,52322.0
2024-05-22 11:55:00,77.13,77.13,77.07,77.09,30954.0,74.4162,74.4162,74.3583,74.3776,30954.0
2024-05-22 12:00:00,77.09,77.14,77.09,77.11,21345.0,74.3776,74.4258,74.3776,74.3969,21345.0
2024-05-22 12:05:00,77.11,77.11,76.99,77.03,72104.0,74.3969,74.3969,74.2811,74.3197,72104.0
2024-05-22 12:10:00,77.02,77.07,76.99,77.06,34092.0,74.31,74.3583,74.2811,74.3486,34092.0
2024-05-22 12:15:00,77.06,77.09,77.02,77.04,30011.0,74.3486,74.3776,74.31,74.3293,30011.0
2024-05-22 12:20:00,77.04,77.04,76.93,76.97,39245.0,74.3293,74.3293,74.2232,74.2618,39245.0
2024-05-22 12:25:00,76.96,76.99,76.92,76.95,33765.0,74.2521,74.2811,74.2136,74.2425,33765.0
2024-05-22 12:30:00,76.95,76.96,76.92,76.95,16691.0,74.2425,74.2521,74.2136,74.2425,16691.0
2024-05-22 12:35:00,76.95,77.01,76.94,76.98,215637.0,74.2425,74.3004,74.2329,74.2714,215637.0
2024-05-22 12:40:00,76.98,77.08,76.83,76.84,120677.0,74.2714,74.3679,74.1267,74.1364,120677.0
2024-05-22 12:45:00,76.84,76.87,76.76,76.84,42473.0,74.1364,74.1653,74.0592,74.1364,42473.0
2024-05-22 12:50:00,76.85,76.9,76.81,76.88,17564.0,74.146,74.1943,74.1074,74.175,17564.0
2024-05-22 12:55:00,76.89,76.9,76.84,76.84,14555.0,74.1846,74.1943,74.1364,74.1364,14555.0
2024-05-22 13:00:00,76.84,76.94,76.84,76.92,38777.0,74.1364,74.2329,74.1364,74.2136,38777.0
2024-05-22 13:05:00,76.92,77.03,76.92,77.02,25861.0,74.2136,74.3197,74.2136,74.31,25861.0
2024-05-22 13:10:00,77.02,77.07,76.99,77.07,21297.0,74.31,74.3583,74.2811,74.3583,21297.0
2024-05-22 13:15:00,77.05,77.07,77.03,77.06,18661.0,74.339,74.3583,74.3197,74.3486,18661.0
2024-05-22 13:20:00,77.06,77.11,77.05,77.09,23530.0,74.3486,74.3969,74.339,74.3776,23530.0
2024-05-22 13:25:00,77.09,77.12,77.04,77.05,29524.0,74.3776,74.4065,74.3293,74.339,29524.0
2024-05-22 13:30:00,77.03,77.1,77.01,77.05,36653.0,74.3197,74.3872,74.3004,74.339,36653.0
2024-05-22 13:35:00,77.05,77.05,76.89,76.9,34731.0,74.339,74.339,74.1846,74.1943,34731.0
2024-05-22 13:40:00,76.89,76.95,76.87,76.9,23270.0,74.1846,74.2425,74.1653,74.1943,23270.0
2024-05-22 13:45:00,76.9,76.93,76.85,76.87,40752.0,74.1943,74.2232,74.146,74.1653,40752.0
2024-05-22 13:50:00,76.87,76.88,76.81,76.87,45062.0,74.1653,74.175,74.1074,74.1653,45062.0
2024-05-22 13:55:00,76.87,76.91,76.85,76.9,50930.0,74.1653,74.2039,74.146,74.1943,50930.0
2024-05-22 14:00:00,76.9,76.91,76.68,76.77,38573.0,74.1943,74.2039,73.982,74.0688,38573.0
2024-05-22 14:05:00,76.76,76.79,76.62,76.64,30024.0,74.0592,74.0881,73.9241,73.9434,30024.0
2024-05-22 14:10:00,76.64,76.73,76.62,76.62,62103.0,73.9434,74.0302,73.9241,73.9241,62103.0
2024-05-22 14:15:00,76.62,76.65,76.57,76.61,56532.0,73.9241,73.9531,73.8759,73.9145,56532.0
2024-05-22 14:20:00,76.61,76.61,76.49,76.51,42418.0,73.9145,73.9145,73.7987,73.818,42418.0
2024-05-22 14:25:00,76.5,76.54,76.32,76.33,105029.0,73.8083,73.8469,73.6347,73.6443,105029.0
2024-05-22 14:30:00,76.32,76.58,76.32,76.54,187602.0,73.6347,73.8855,73.6347,73.8469,187602.0
2024-05-22 14:35:00,76.54,76.55,76.42,76.45,40653.0,73.8469,73.8566,73.7311,73.7601,40653.0
2024-05-22 14:40:00,76.45,76.51,76.36,76.39,53259.0,73.7601,73.818,73.6733,73.7022,53259.0
2024-05-22 14:45:00,76.39,76.49,76.38,76.47,29860.0,73.7022,73.7987,73.6926,73.7794,29860.0
2024-05-22 14:50:00,76.47,76.48,76.42,76.45,57241.0,73.7794,73.789,73.7311,73.7601,57241.0
2024-05-22 14:55:00,76.45,76.47,76.35,76.39,47520.0,73.7601,73.7794,73.6636,73.7022,47520.0
2024-05-22 15:00:00,76.39,76.45,76.36,76.37,28551.0,73.7022,73.7601,73.6733,73.6829,28551.0
2024-05-22 15:05:00,76.36,76.46,76.35,76.43,36358.0,73.6733,73.7697,73.6636,73.7408,36358.0
2024-05-22 15:10:00,76.43,76.45,76.42,76.44,35686.0,73.7408,73.7601,73.7311,73.7504,35686.0
2024-05-22 15:15:00,76.44,76.48,76.32,76.33,52351.0,73.7504,73.789,73.6347,73.6443,52351.0
2024-05-22 15:20:00,76.34,76.47,76.33,76.45,39941.0,73.654,73.7794,73.6443,73.7601,39941.0
2024-05-22 15:25:00,76.46,76.49,76.41,76.42,44707.0,73.7697,73.7987,73.7215,73.7311,44707.0
2024-05-22 15:30:00,76.43,76.55,76.42,76.48,82827.0,73.7408,73.8566,73.7311,73.789,82827.0
2024-05-22 15:35:00,76.48,76.52,76.43,76.44,73167.0,73.789,73.8276,73.7408,73.7504,73167.0
2024-05-22 15:40:00,76.43,76.47,76.22,76.26,101732.0,73.7408,73.7794,73.5382,73.5768,101732.0
2024-05-22 15:45:00,76.26,76.31,76.16,76.17,98181.0,73.5768,73.625,73.4803,73.4899,98181.0
2024-05-22 15:50:00,76.17,76.29,76.16,76.27,169035.0,73.4899,73.6057,73.4803,73.5864,169035.0
2024-05-22 15:55:00,76.28,76.37,76.21,76.33,472368.0,73.5961,73.6829,73.5285,73.6443,472368.0
2024-05-23 09:30:00,75.96,75.96,75.5,75.53,193063.0,73.2873,73.2873,72.8435,72.8725,193063.0
2024-05-23 09:35:00,75.51,75.62,75.3,75.53,74393.0,72.8532,72.9593,72.6506,72.8725,74393.0
2024-05-23 09:40:00,75.53,75.86,75.53,75.82,115263.0,72.8725,73.1909,72.8725,73.1523,115263.0
2024-05-23 09:45:00,75.78,75.79,75.43,75.47,67668.0,73.1137,73.1233,72.776,72.8146,67668.0
2024-05-23 09:50:00,75.47,75.47,74.84,74.95,126922.0,72.8146,72.8146,72.2067,72.3129,126922.0
2024-05-23 09:55:00,74.99,75.08,74.9,74.91,48925.0,72.3515,72.4383,72.2646,72.2743,48925.0
2024-05-23 10:00:00,74.87,75.04,74.74,74.83,106400.0,72.2357,72.3997,72.1103,72.1971,106400.0
2024-05-23 10:05:00,74.84,74.93,74.81,74.84,55502.0,72.2067,72.2936,72.1778,72.2067,55502.0
2024-05-23 10:10:00,74.85,74.91,74.76,74.77,94584.0,72.2164,72.2743,72.1296,72.1392,94584.0
2024-05-23 10:15:00,74.77,74.86,74.62,74.84,177418.0,72.1392,72.226,71.9945,72.2067,177418.0
2024-05-23 10:20:00,74.84,75.15,74.84,75.15,117266.0,72.2067,72.5058,72.2067,72.5058,117266.0
2024-05-23 10:25:00,75.15,75.23,75.14,75.2,44167.0,72.5058,72.583,72.4962,72.5541,44167.0
2024-05-23 10:30:00,75.22,75.22,75.0,75.0,60179.0,72.5734,72.5734,72.3611,72.3611,60179.0
2024-05-23 10:35:00,75.0,75.21,74.99,75.21,61947.0,72.3611,72.5637,72.3515,72.5637,61947.0
2024-05-23 10:40:00,75.21,75.23,75.08,75.1,40331.0,72.5637,72.583,72.4383,72.4576,40331.0
2024-05-23 10:45:00,75.11,75.14,75.05,75.06,52132.0,72.4672,72.4962,72.4094,72.419,52132.0
2024-05-23 10:50:00,75.06,75.06,74.9,74.95,50315.0,72.419,72.419,72.2646,72.3129,50315.0
2024-05-23 10:55:00,74.96,75.05,74.92,74.97,71721.0,72.3225,72.4094,72.2839,72.3322,71721.0
2024-05-23 11:00:00,74.97,75.1,74.92,75.1,56518.0,72.3322,72.4576,72.2839,72.4576,56518.0
2024-05-23 11:05:00,75.09,75.1,74.98,75.06,36287.0,72.4479,72.4576,72.3418,72.419,36287.0
2024-05-23 11:10:00,75.05,75.05,74.94,74.95,52749.0,72.4094,72.4094,72.3032,72.3129,52749.0
2024-05-23 11:15:00,74.95,75.01,74.9,75.0,52854.0,72.3129,72.3708,72.2646,72.3611,52854.0
2024-05-23 11:20:00,74.99,75.09,74.95,75.05,30118.0,72.3515,72.4479,72.3129,72.4094,30118.0
2024-05-23 11:25:00,75.05,75.09,74.97,75.01,38779.0,72.4094,72.4479,72.3322,72.3708,38779.0
2024-05-23 11:30:00,75.01,75.04,74.96,75.03,45249.0,72.3708,72.3997,72.3225,72.3901,45249.0
2024-05-23 11:35:00,75.04,75.04,74.88,74.97,172899.0,72.3997,72.3997,72.2453,72.3322,172899.0
2024-05-23 11:40:00,74.96,74.99,74.88,74.95,67148.0,72.3225,72.3515,72.2453,72.3129,67148.0
2024-05-23 11:45:00,74.98,75.16,74.98,75.15,43640.0,72.3418,72.5155,72.3418,72.5058,43640.0
2024-05-23 11:50:00,75.15,75.21,75.12,75.19,34654.0,72.5058,72.5637,72.4769,72.5444,34654.0
2024-05-23 11:55:00,75.18,75.26,75.16,75.22,56187.0,72.5348,72.612,72.5155,72.5734,56187.0
2024-05-23 12:00:00,75.22,75.35,75.19,75.34,29753.0,72.5734,72.6988,72.5444,72.6891,29753.0
2024-05-23 12:05:00,75.34,75.46,75.34,75.4,35881.0,72.6891,72.8049,72.6891,72.747,35881.0
2024-05-23 12:10:00,75.39,75.4,75.28,75.3,25530.0,72.7374,72.747,72.6313,72.6506,25530.0
2024-05-23 12:15:00,75.3,75.32,75.28,75.31,24690.0,72.6506,72.6699,72.6313,72.6602,24690.0
2024-05-23 12:20:00,75.31,75.37,75.31,75.35,25302.0,72.6602,72.7181,72.6602,72.6988,25302.0
2024-05-23 12:25:00,75.35,75.4,75.33,75.39,24252.0,72.6988,72.747,72.6795,72.7374,24252.0
2024-05-23 12:30:00,75.39,75.45,75.39,75.41,32572.0,72.7374,72.7953,72.7374,72.7567,32572.0
2024-05-23 12:35:00,75.4,75.42,75.32,75.36,47509.0,72.747,72.7663,72.6699,72.7084,47509.0
2024-05-23 12:40:00,75.36,75.36,75.28,75.28,25265.0,72.7084,72.7084,72.6313,72.6313,25265.0
2024-05-23 12:45:00,75.28,75.31,75.19,75.21,30040.0,72.6313,72.6602,72.5444,72.5637,30040.0
2024-05-23 12:50:00,75.23,75.23,75.14,75.18,18432.0,72.583,72.583,72.4962,72.5348,18432.0
2024-05-23 12:55:00,75.17,75.2,75.12,75.17,28870.0,72.5251,72.5541,72.4769,72.5251,28870.0
2024-05-23 13:00:00,75.17,75.24,75.17,75.22,45564.0,72.5251,72.5927,72.5251,72.5734,45564.0
2024-05-23 13:05:00,75.23,75.27,75.15,75.19,26750.0,72.583,72.6216,72.5058,72.5444,26750.0
2024-05-23 13:10:00,75.18,75.22,75.13,75.22,53752.0,72.5348,72.5734,72.4865,72.5734,53752.0
2024-05-23 13:15:00,75.22,75.26,75.17,75.17,21129.0,72.5734,72.612,72.5251,72.5251,21129.0
2024-05-23 13:20:00,75.17,75.18,75.08,75.11,52629.0,72.5251,72.5348,72.4383,72.4672,52629.0
2024-05-23 13:25:00,75.12,75.31,75.08,75.31,29999.0,72.4769,72.6602,72.4383,72.6602,29999.0
2024-05-23 13:30:00,75.3,75.3,75.11,75.12,22884.0,72.6506,72.6506,72.4672,72.4769,22884.0
2024-05-23 13:35:00,75.1,75.11,74.98,74.98,27769.0,72.4576,72.4672,72.3418,72.3418,27769.0
2024-05-23 13:40:00,74.99,75.12,74.95,74.97,37689.0,72.3515,72.4769,72.3129,72.3322,37689.0
2024-05-23 13:45:00,74.97,74.99,74.89,74.92,29687.0,72.3322,72.3515,72.255,72.2839,29687.0
2024-05-23 13:50:00,74.91,75.0,74.91,74.93,35970.0,72.2743,72.3611,72.2743,72.2936,35970.0
2024-05-23 13:55:00,74.92,74.95,74.86,74.9,69138.0,72.2839,72.3129,72.226,72.2646,69138.0
2024-05-23 14:00:00,74.9,74.92,74.82,74.83,56085.0,72.2646,72.2839,72.1874,72.1971,56085.0
2024-05-23 14:05:00,74.83,74.92,74.82,74.89,36523.0,72.1971,72.2839,72.1874,72.255,36523.0
2024-05-23 14:10:00,74.89,74.93,74.85,74.89,40870.0,72.255,72.2936,72.2164,72.255,40870.0
2024-05-23 14:15:00,74.89,74.91,74.77,74.78,68752.0,72.255,72.2743,72.1392,72.1489,68752.0
2024-05-23 14:20:00,74.78,74.91,74.77,74.83,53886.0,72.1489,72.2743,72.1392,72.1971,53886.0
2024-05-23 14:25:00,74.83,74.91,74.79,74.88,61538.0,72.1971,72.2743,72.1585,72.2453,61538.0
2024-05-23 14:30:00,74.88,75.01,74.85,74.98,47704.0,72.2453,72.3708,72.2164,72.3418,47704.0
2024-05-23 14:35:00,74.98,75.0,74.91,74.94,36981.0,72.3418,72.3611,72.2743,72.3032,36981.0
2024-05-23 14:40:00,74.95,75.03,74.94,75.01,82760.0,72.3129,72.3901,72.3032,72.3708,82760.0
2024-05-23 14:45:00,75.01,75.01,74.84,74.84,30092.0,72.3708,72.3708,72.2067,72.2067,30092.0
2024-05-23 14:50:00,74.84,74.85,74.75,74.76,36745.0,72.2067,72.2164,72.1199,72.1296,36745.0
2024-05-23 14:55:00,74.75,74.8,74.7,74.7,28651.0,72.1199,72.1681,72.0717,72.0717,28651.0
2024-05-23 15:00:00,74.69,74.77,74.69,74.77,32536.0,72.062,72.1392,72.062,72.1392,32536.0
2024-05-23 15:05:00,74.78,74.93,74.78,74.87,32682.0,72.1489,72.2936,72.1489,72.2357,32682.0
2024-05-23 15:10:00,74.87,74.91,74.85,74.88,33260.0,72.2357,72.2743,72.2164,72.2453,33260.0
2024-05-23 15:15:00,74.88,74.95,74.87,74.89,37878.0,72.2453,72.3129,72.2357,72.255,37878.0
2024-05-23 15:20:00,74.89,74.94,74.85,74.85,35597.0,72.255,72.3032,72.2164,72.2164,35597.0
2024-05-23 15:25:00,74.86,74.97,74.83,74.96,110630.0,72.226,72.3322,72.1971,72.3225,110630.0
2024-05-23 15:30:00,74.97,75.01,74.88,74.89,77631.0,72.3322,72.3708,72.2453,72.255,77631.0
2024-05-23 15:35:00,74.89,75.02,74.87,75.0,62281.0,72.255,72.3804,72.2357,72.3611,62281.0
2024-05-23 15:40:00,75.0,75.05,74.95,75.03,81147.0,72.3611,72.4094,72.3129,72.3901,81147.0
2024-05-23 15:45:00,75.03,75.1,74.91,75.09,187669.0,72.3901,72.4576,72.2743,72.4479,187669.0
2024-05-23 15:50:00,75.09,75.18,75.04,75.17,169026.0,72.4479,72.5348,72.3997,72.5251,169026.0
2024-05-23 15:55:00,75.17,75.4,75.11,75.29,870991.0,72.5251,72.747,72.4672,72.6409,870991.0
2024-05-24 09:30:00,75.42,75.59,75.26,75.51,219614.0,72.7663,72.9304,72.612,72.8532,219614.0
2024-05-24 09:35:00,75.52,75.79,75.33,75.75,50678.0,72.8628,73.1233,72.6795,73.0847,50678.0
2024-05-24 09:40:00,75.75,75.77,75.64,75.66,24794.0,73.0847,73.104,72.9786,72.9979,24794.0
2024-05-24 09:45:00,75.66,75.77,75.61,75.7,49483.0,72.9979,73.104,72.9496,73.0365,49483.0
2024-05-24 09:50:00,75.71,75.82,75.67,75.82,62530.0,73.0461,73.1523,73.0075,73.1523,62530.0
2024-05-24 09:55:00,75.82,75.87,75.75,75.77,59126.0,73.1523,73.2005,73.0847,73.104,59126.0
2024-05-24 10:00:00,75.78,75.98,75.78,75.92,58919.0,73.1137,73.3066,73.1137,73.2487,58919.0
2024-05-24 10:05:00,75.92,76.13,75.89,76.13,101853.0,73.2487,73.4514,73.2198,73.4514,101853.0
2024-05-24 10:10:00,76.14,76.21,75.96,76.05,77590.0,73.461,73.5285,73.2873,73.3742,77590.0
2024-05-24 10:15:00,76.04,76.06,75.92,76.01,33633.0,73.3645,73.3838,73.2487,73.3356,33633.0
2024-05-24 10:20:00,76.02,76.24,76.01,76.24,38925.0,73.3452,73.5575,73.3356,73.5575,38925.0
2024-05-24 10:25:00,76.23,76.36,76.21,76.31,43979.0,73.5478,73.6733,73.5285,73.625,43979.0
2024-05-24 10:30:00,76.32,76.35,76.16,76.21,52453.0,73.6347,73.6636,73.4803,73.5285,52453.0
2024-05-24 10:35:00,76.21,76.31,76.12,76.28,42308.0,73.5285,73.625,73.4417,73.5961,42308.0
2024-05-24 10:40:00,76.28,76.32,76.24,76.3,45190.0,73.5961,73.6347,73.5575,73.6154,45190.0
2024-05-24 10:45:00,76.3,76.44,76.27,76.41,53509.0,73.6154,73.7504,73.5864,73.7215,53509.0
2024-05-24 10:50:00,76.39,76.47,76.39,76.39,52862.0,73.7022,73.7794,73.7022,73.7022,52862.0
2024-05-24 10:55:00,76.39,76.59,76.38,76.5,95144.0,73.7022,73.8952,73.6926,73.8083,95144.0
2024-05-24 11:00:00,76.5,76.58,76.45,76.58,85149.0,73.8083,73.8855,73.7601,73.8855,85149.0
2024-05-24 11:05:00,76.58,76.77,76.53,76.77,68499.0,73.8855,74.0688,73.8373,74.0688,68499.0
2024-05-24 11:10:00,76.77,76.84,76.73,76.83,46688.0,74.0688,74.1364,74.0302,74.1267,46688.0
2024-05-24 11:15:00,76.83,76.95,76.82,76.94,83899.0,74.1267,74.2425,74.1171,74.2329,83899.0
2024-05-24 11:20:00,76.94,77.11,76.88,76.99,191046.0,74.2329,74.3969,74.175,74.2811,191046.0
2024-05-24 11:25:00,76.99,77.1,76.97,77.02,72338.0,74.2811,74.3872,74.2618,74.31,72338.0
2024-05-24 11:30:00,77.03,77.03,76.75,76.78,87517.0,74.3197,74.3197,74.0495,74.0785,87517.0
2024-05-24 11:35:00,76.78,76.78,76.48,76.49,38157.0,74.0785,74.0785,73.789,73.7987,38157.0
2024-05-24 11:40:00,76.48,76.58,76.48,76.51,47693.0,73.789,73.8855,73.789,73.818,47693.0
2024-05-24 11:45:00,76.49,76.5,76.22,76.22,36539.0,73.7987,73.8083,73.5382,73.5382,36539.0
2024-05-24 11:50:00,76.22,76.28,76.18,76.22,41602.0,73.5382,73.5961,73.4996,73.5382,41602.0
2024-05-24 11:55:00,76.22,76.3,76.21,76.28,17963.0,73.5382,73.6154,73.5285,73.5961,17963.0
2024-05-24 12:00:00,76.28,76.35,76.27,76.35,31899.0,73.5961,73.6636,73.5864,73.6636,31899.0
2024-05-24 12:05:00,76.35,76.46,76.35,76.39,40967.0,73.6636,73.7697,73.6636,73.7022,40967.0
2024-05-24 12:10:00,76.4,76.51,76.4,76.46,20837.0,73.7119,73.818,73.7119,73.7697,20837.0
2024-05-24 12:15:00,76.45,76.65,76.45,76.64,40358.0,73.7601,73.9531,73.7601,73.9434,40358.0
2024-05-24 12:20:00,76.64,76.67,76.6,76.6,25645.0,73.9434,73.9724,73.9048,73.9048,25645.0
2024-05-24 12:25:00,76.61,76.66,76.56,76.62,41605.0,73.9145,73.9627,73.8662,73.9241,41605.0
2024-05-24 12:30:00,76.62,76.69,76.57,76.69,27210.0,73.9241,73.9916,73.8759,73.9916,27210.0
2024-05-24 12:35:00,76.69,76.75,76.65,76.68,62029.0,73.9916,74.0495,73.9531,73.982,62029.0
2024-05-24 12:40:00,76.67,76.69,76.66,76.67,28639.0,73.9724,73.9916,73.9627,73.9724,28639.0
2024-05-24 12:45:00,76.68,76.74,76.67,76.7,28441.0,73.982,74.0399,73.9724,74.0013,28441.0
2024-05-24 12:50:00,76.71,76.76,76.7,76.73,34613.0,74.0109,74.0592,74.0013,74.0302,34613.0
2024-05-24 12:55:00,76.73,76.75,76.67,76.7,41833.0,74.0302,74.0495,73.9724,74.0013,41833.0
2024-05-24 13:00:00,76.7,76.74,76.61,76.61,41453.0,74.0013,74.0399,73.9145,73.9145,41453.0
2024-05-24 13:05:00,76.62,76.68,76.6,76.65,19230.0,73.9241,73.982,73.9048,73.9531,19230.0
2024-05-24 13:10:00,76.65,76.8,76.64,76.8,30100.0,73.9531,74.0978,73.9434,74.0978,30100.0
2024-05-24 13:15:00,76.8,76.83,76.78,76.81,24176.0,74.0978,74.1267,74.0785,74.1074,24176.0
2024-05-24 13:20:00,76.8,76.88,76.8,76.88,24373.0,74.0978,74.175,74.0978,74.175,24373.0
2024-05-24 13:25:00,76.88,76.92,76.84,76.86,41419.0,74.175,74.2136,74.1364,74.1557,41419.0
2024-05-24 13:30:00,76.86,76.86,76.77,76.77,94561.0,74.1557,74.1557,74.0688,74.0688,94561.0
2024-05-24 13:35:00,76.78,76.8,76.7,76.78,63767.0,74.0785,74.0978,74.0013,74.0785,63767.0
2024-05-24 13:40:00,76.78,76.82,76.75,76.82,23410.0,74.0785,74.1171,74.0495,74.1171,23410.0
2024-05-24 13:45:00,76.81,76.85,76.78,76.84,29563.0,74.1074,74.146,74.0785,74.1364,29563.0
2024-05-24 13:50:00,76.84,76.85,76.78,76.81,27902.0,74.1364,74.146,74.0785,74.1074,27902.0
2024-05-24 13:55:00,76.81,76.85,76.79,76.8,29021.0,74.1074,74.146,74.0881,74.0978,29021.0
2024-05-24 14:00:00,76.81,76.86,76.79,76.86,22564.0,74.1074,74.1557,74.0881,74.1557,22564.0
2024-05-24 14:05:00,76.86,76.9,76.85,76.9,20033.0,74.1557,74.1943,74.146,74.1943,20033.0
2024-05-24 14:10:00,76.9,76.9,76.84,76.88,36904.0,74.1943,74.1943,74.1364,74.175,36904.0
2024-05-24 14:15:00,76.88,76.89,76.84,76.89,21381.0,74.175,74.1846,74.1364,74.1846,21381.0
2024-05-24 14:20:00,76.88,76.89,76.82,76.87,40698.0,74.175,74.1846,74.1171,74.1653,40698.0
2024-05-24 14:25:00,76.87,76.95,76.85,76.95,34855.0,74.1653,74.2425,74.146,74.2425,34855.0
2024-05-24 14:30:00,76.95,76.99,76.92,76.93,40586.0,74.2425,74.2811,74.2136,74.2232,40586.0
2024-05-24 14:35:00,76.94,77.03,76.91,77.03,35581.0,74.2329,74.3197,74.2039,74.3197,35581.0
2024-05-24 14:40:00,77.03,77.06,77.0,77.05,56909.0,74.3197,74.3486,74.2907,74.339,56909.0
2024-05-24 14:45:00,77.04,77.05,76.92,76.92,50215.0,74.3293,74.339,74.2136,74.2136,50215.0
2024-05-24 14:50:00,76.92,76.93,76.81,76.82,33033.0,74.2136,74.2232,74.1074,74.1171,33033.0
2024-05-24 14:55:00,76.83,76.84,76.78,76.84,30046.0,74.1267,74.1364,74.0785,74.1364,30046.0
2024-05-24 15:00:00,76.84,76.89,76.75,76.79,34234.0,74.1364,74.1846,74.0495,74.0881,34234.0
2024-05-24 15:05:00,76.79,76.84,76.78,76.81,34826.0,74.0881,74.1364,74.0785,74.1074,34826.0
2024-05-24 15:10:00,76.81,76.82,76.73,76.77,67349.0,74.1074,74.1171,74.0302,74.0688,67349.0
2024-05-24 15:15:00,76.76,76.82,76.75,76.81,67222.0,74.0592,74.1171,74.0495,74.1074,67222.0
2024-05-24 15:20:00,76.8,76.82,76.77,76.8,48901.0,74.0978,74.1171,74.0688,74.0978,48901.0
2024-05-24 15:25:00,76.8,76.83,76.66,76.72,49871.0,74.0978,74.1267,73.9627,74.0206,49871.0
2024-05-24 15:30:00,76.72,76.76,76.69,76.73,49658.0,74.0206,74.0592,73.9916,74.0302,49658.0
2024-05-24 15:35:00,76.73,76.85,76.73,76.75,76799.0,74.0302,74.146,74.0302,74.0495,76799.0
2024-05-24 15:40:00,76.75,76.77,76.6,76.62,57553.0,74.0495,74.0688,73.9048,73.9241,57553.0
2024-05-24 15:45:00,76.62,76.68,76.5,76.51,95898.0,73.9241,73.982,73.8083,73.818,95898.0
2024-05-24 15:50:00,76.49,76.64,76.48,76.55,147275.0,73.7987,73.9434,73.789,73.8566,147275.0
2024-05-24 15:55:00,76.55,76.63,76.46,76.62,402271.0,73.8566,73.9338,73.7697,73.9241,402271.0
2024-05-28 09:30:00,76.62,76.91,76.33,76.45,296971.0,73.9241,74.2039,73.6443,73.7601,296971.0
2024-05-28 09:35:00,76.43,76.81,76.42,76.65,85737.0,73.7408,74.1074,73.7311,73.9531,85737.0
2024-05-28 09:40:00,76.65,76.99,76.5,76.93,66403.0,73.9531,74.2811,73.8083,74.2232,66403.0
2024-05-28 09:45:00,76.94,77.05,76.83,76.97,92648.0,74.2329,74.339,74.1267,74.2618,92648.0
2024-05-28 09:50:00,76.97,77.08,76.95,76.97,43340.0,74.2618,74.3679,74.2425,74.2618,43340.0
2024-05-28 09:55:00,76.96,76.98,76.8,76.94,60793.0,74.2521,74.2714,74.0978,74.2329,60793.0
2024-05-28 10:00:00,76.93,77.33,76.93,77.29,84528.0,74.2232,74.6091,74.2232,74.5705,84528.0
2024-05-28 10:05:00,77.3,77.31,76.98,77.0,67884.0,74.5802,74.5898,74.2714,74.2907,67884.0
2024-05-28 10:10:00,77.01,77.11,76.93,77.1,66046.0,74.3004,74.3969,74.2232,74.3872,66046.0
2024-05-28 10:15:00,77.1,77.28,77.1,77.13,45535.0,74.3872,74.5609,74.3872,74.4162,45535.0
2024-05-28 10:20:00,77.11,77.21,77.06,77.11,63241.0,74.3969,74.4934,74.3486,74.3969,63241.0
2024-05-28 10:25:00,77.11,77.13,76.91,76.92,65403.0,74.3969,74.4162,74.2039,74.2136,65403.0
2024-05-28 10:30:00,76.91,77.2,76.87,77.16,55886.0,74.2039,74.4837,74.1653,74.4451,55886.0
2024-05-28 10:35:00,77.17,77.17,76.97,77.0,62837.0,74.4548,74.4548,74.2618,74.2907,62837.0
2024-05-28 10:40:00,77.0,77.24,76.98,77.23,74156.0,74.2907,74.5223,74.2714,74.5126,74156.0
2024-05-28 10:45:00,77.23,77.32,77.2,77.23,81991.0,74.5126,74.5995,74.4837,74.5126,81991.0
2024-05-28 10:50:00,77.23,77.31,77.19,77.2,64499.0,74.5126,74.5898,74.4741,74.4837,64499.0
2024-05-28 10:55:00,77.2,77.22,77.13,77.2,86811.0,74.4837,74.503,74.4162,74.4837,86811.0
2024-05-28 11:00:00,77.21,77.24,77.14,77.2,75477.0,74.4934,74.5223,74.4258,74.4837,75477.0
2024-05-28 11:05:00,77.2,77.34,77.2,77.32,51188.0,74.4837,74.6188,74.4837,74.5995,51188.0
2024-05-28 11:10:00,77.32,77.4,77.27,77.39,63266.0,74.5995,74.6767,74.5512,74.667,63266.0
2024-05-28 11:15:00,77.39,77.48,77.34,77.48,43083.0,74.667,74.7539,74.6188,74.7539,43083.0
2024-05-28 11:20:00,77.48,77.55,77.41,77.53,61059.0,74.7539,74.8214,74.6863,74.8021,61059.0
2024-05-28 11:25:00,77.53,77.63,77.52,77.63,64592.0,74.8021,74.8986,74.7924,74.8986,64592.0
2024-05-28 11:30:00,77.63,77.75,77.58,77.71,107282.0,74.8986,75.0144,74.8503,74.9758,107282.0
2024-05-28 11:35:00,77.71,77.81,77.63,77.67,101866.0,74.9758,75.0722,74.8986,74.9372,101866.0
2024-05-28 11:40:00,77.68,77.72,77.59,77.6,82802.0,74.9468,74.9854,74.86,74.8696,82802.0
2024-05-28 11:45:00,77.6,77.64,77.51,77.55,101361.0,74.8696,74.9082,74.7828,74.8214,101361.0
2024-05-28 11:50:00,77.56,77.57,77.41,77.42,60399.0,74.831,74.8407,74.6863,74.696,60399.0
2024-05-28 11:55:00,77.43,77.61,77.42,77.58,66054.0,74.7056,74.8793,74.696,74.8503,66054.0
2024-05-28 12:00:00,77.58,77.58,77.4,77.43,49445.0,74.8503,74.8503,74.6767,74.7056,49445.0
2024-05-28 12:05:00,77.44,77.49,77.36,77.4,56276.0,74.7153,74.7635,74.6381,74.6767,56276.0
2024-05-28 12:10:00,77.4,77.59,77.39,77.55,61071.0,74.6767,74.86,74.667,74.8214,61071.0
2024-05-28 12:15:00,77.55,77.59,77.51,77.54,41511.0,74.8214,74.86,74.7828,74.8117,41511.0
2024-05-28 12:20:00,77.55,77.55,77.46,77.51,49880.0,74.8214,74.8214,74.7346,74.7828,49880.0
2024-05-28 12:25:00,77.51,77.65,77.5,77.64,45657.0,74.7828,74.9179,74.7731,74.9082,45657.0
2024-05-28 12:30:00,77.65,77.76,77.65,77.7,98399.0,74.9179,75.024,74.9179,74.9661,98399.0
2024-05-28 12:35:00,77.7,77.76,77.65,77.74,68005.0,74.9661,75.024,74.9179,75.0047,68005.0
2024-05-28 12:40:00,77.74,77.75,77.65,77.67,41522.0,75.0047,75.0144,74.9179,74.9372,41522.0
2024-05-28 12:45:00,77.67,77.72,77.61,77.67,57122.0,74.9372,74.9854,74.8793,74.9372,57122.0
2024-05-28 12:50:00,77.67,77.71,77.59,77.69,44843.0,74.9372,74.9758,74.86,74.9565,44843.0
2024-05-28 12:55:00,77.7,77.72,77.65,77.68,51638.0,74.9661,74.9854,74.9179,74.9468,51638.0
2024-05-28 13:00:00,77.68,77.73,77.63,77.65,51925.0,74.9468,74.9951,74.8986,74.9179,51925.0
2024-05-28 13:05:00,77.64,77.8,77.64,77.8,42997.0,74.9082,75.0626,74.9082,75.0626,42997.0
2024-05-28 13:10:00,77.79,77.95,77.75,77.93,105057.0,75.0529,75.2073,75.0144,75.188,105057.0
2024-05-28 13:15:00,77.92,78.26,77.91,78.13,251349.0,75.1784,75.5064,75.1687,75.381,251349.0
2024-05-28 13:20:00,78.12,78.2,77.8,77.81,99707.0,75.3713,75.4485,75.0626,75.0722,99707.0
2024-05-28 13:25:00,77.78,77.84,77.54,77.54,173445.0,75.0433,75.1012,74.8117,74.8117,173445.0
2024-05-28 13:30:00,77.53,77.62,77.45,77.54,98306.0,74.8021,74.8889,74.7249,74.8117,98306.0
2024-05-28 13:35:00,77.55,77.55,77.39,77.55,120105.0,74.8214,74.8214,74.667,74.8214,120105.0
2024-05-28 13:40:00,77.55,77.56,77.42,77.48,50147.0,74.8214,74.831,74.696,74.7539,50147.0
2024-05-28 13:45:00,77.47,77.47,77.27,77.3,41973.0,74.7442,74.7442,74.5512,74.5802,41973.0
2024-05-28 13:50:00,77.28,77.33,77.22,77.27,47211.0,74.5609,74.6091,74.503,74.5512,47211.0
2024-05-28 13:55:00,77.28,77.34,77.25,77.28,53853.0,74.5609,74.6188,74.5319,74.5609,53853.0
2024-05-28 14:00:00,77.29,77.49,77.27,77.49,70440.0,74.5705,74.7635,74.5512,74.7635,70440.0
2024-05-28 14:05:00,77.49,77.62,77.49,77.56,72572.0,74.7635,74.8889,74.7635,74.831,72572.0
2024-05-28 14:10:00,77.56,77.58,77.42,77.45,71907.0,74.831,74.8503,74.696,74.7249,71907.0
2024-05-28 14:15:00,77.44,77.49,77.41,77.43,35721.0,74.7153,74.7635,74.6863,74.7056,35721.0
2024-05-28 14:20:00,77.43,77.44,77.31,77.31,38416.0,74.7056,74.7153,74.5898,74.5898,38416.0
2024-05-28 14:25:00,77.31,77.32,77.15,77.23,60376.0,74.5898,74.5995,74.4355,74.5126,60376.0
2024-05-28 14:30:00,77.23,77.26,77.0,77.02,64418.0,74.5126,74.5416,74.2907,74.31,64418.0
2024-05-28 14:35:00,77.02,77.05,76.92,76.98,256698.0,74.31,74.339,74.2136,74.2714,256698.0
2024-05-28 14:40:00,76.98,77.17,76.97,77.16,77980.0,74.2714,74.4548,74.2618,74.4451,77980.0
2024-05-28 14:45:00,77.16,77.18,76.99,76.99,75932.0,74.4451,74.4644,74.2811,74.2811,75932.0
2024-05-28 14:50:00,76.99,77.08,76.93,77.07,54003.0,74.2811,74.3679,74.2232,74.3583,54003.0
2024-05-28 14:55:00,77.07,77.18,77.06,77.12,56094.0,74.3583,74.4644,74.3486,74.4065,56094.0
2024-05-28 15:00:00,77.13,77.19,77.07,77.12,40679.0,74.4162,74.4741,74.3583,74.4065,40679.0
2024-05-28 15:05:00,77.12,77.22,77.08,77.14,74976.0,74.4065,74.503,74.3679,74.4258,74976.0
2024-05-28 15:10:00,77.13,77.19,77.13,77.17,49020.0,74.4162,74.4741,74.4162,74.4548,49020.0
2024-05-28 15:15:00,77.17,77.17,77.12,77.15,48943.0,74.4548,74.4548,74.4065,74.4355,48943.0
2024-05-28 15:20:00,77.14,77.15,77.09,77.1,45182.0,74.4258,74.4355,74.3776,74.3872,45182.0
2024-05-28 15:25:00,77.1,77.23,77.09,77.14,48232.0,74.3872,74.5126,74.3776,74.4258,48232.0
2024-05-28 15:30:00,77.14,77.34,77.13,77.31,124682.0,74.4258,74.6188,74.4162,74.5898,124682.0
2024-05-28 15:35:00,77.31,77.42,77.28,77.36,94695.0,74.5898,74.696,74.5609,74.6381,94695.0
2024-05-28 15:40:00,77.36,77.46,77.34,77.45,69144.0,74.6381,74.7346,74.6188,74.7249,69144.0
2024-05-28 15:45:00,77.45,77.5,77.35,77.42,131178.0,74.7249,74.7731,74.6284,74.696,131178.0
2024-05-28 15:50:00,77.42,77.56,77.35,77.5,226497.0,74.696,74.831,74.6284,74.7731,226497.0
2024-05-28 15:55:00,77.5,77.56,77.45,77.55,694399.0,74.7731,74.831,74.7249,74.8214,694399.0
2024-05-29 09:30:00,76.77,76.77,76.5,76.66,145786.0,74.0688,74.0688,73.8083,73.9627,145786.0
2024-05-29 09:35:00,76.66,76.8,76.48,76.7,64703.0,73.9627,74.0978,73.789,74.0013,64703.0
2024-05-29 09:40:00,76.71,76.74,76.47,76.62,52002.0,74.0109,74.0399,73.7794,73.9241,52002.0
2024-05-29 09:45:00,76.61,76.78,76.6,76.74,74568.0,73.9145,74.0785,73.9048,74.0399,74568.0
2024-05-29 09:50:00,76.73,76.89,76.73,76.88,44722.0,74.0302,74.1846,74.0302,74.175,44722.0
2024-05-29 09:55:00,76.89,76.9,76.77,76.8,29339.0,74.1846,74.1943,74.0688,74.0978,29339.0
2024-05-29 10:00:00,76.8,76.88,76.76,76.84,39901.0,74.0978,74.175,74.0592,74.1364,39901.0
2024-05-29 10:05:00,76.84,76.89,76.76,76.84,58437.0,74.1364,74.1846,74.0592,74.1364,58437.0
2024-05-29 10:10:00,76.83,76.84,76.55,76.61,50086.0,74.1267,74.1364,73.8566,73.9145,50086.0
2024-05-29 10:15:00,76.59,76.6,76.5,76.58,35335.0,73.8952,73.9048,73.8083,73.8855,35335.0
2024-05-29 10:20:00,76.59,76.68,76.57,76.64,60451.0,73.8952,73.982,73.8759,73.9434,60451.0
2024-05-29 10:25:00,76.64,76.68,76.61,76.68,51785.0,73.9434,73.982,73.9145,73.982,51785.0
2024-05-29 10:30:00,76.69,76.74,76.44,76.45,63930.0,73.9916,74.0399,73.7504,73.7601,63930.0
2024-05-29 10:35:00,76.45,76.52,76.37,76.52,59479.0,73.7601,73.8276,73.6829,73.8276,59479.0
2024-05-29 10:40:00,76.51,76.69,76.51,76.69,90391.0,73.818,73.9916,73.818,73.9916,90391.0
2024-05-29 10:45:00,76.68,76.68,76.59,76.63,38043.0,73.982,73.982,73.8952,73.9338,38043.0
2024-05-29 10:50:00,76.62,76.63,76.45,76.49,37953.0,73.9241,73.9338,73.7601,73.7987,37953.0
2024-05-29 10:55:00,76.48,76.49,76.36,76.37,40072.0,73.789,73.7987,73.6733,73.6829,40072.0
2024-05-29 11:00:00,76.36,76.4,76.31,76.37,39682.0,73.6733,73.7119,73.625,73.6829,39682.0
2024-05-29 11:05:00,76.37,76.38,76.3,76.3,26331.0,73.6829,73.6926,73.6154,73.6154,26331.0
2024-05-29 11:10:00,76.31,76.34,76.26,76.28,89863.0,73.625,73.654,73.5768,73.5961,89863.0
2024-05-29 11:15:00,76.29,76.4,76.28,76.34,51164.0,73.6057,73.7119,73.5961,73.654,51164.0
2024-05-29 11:20:00,76.34,76.39,76.31,76.38,47160.0,73.654,73.7022,73.625,73.6926,47160.0
2024-05-29 11:25:00,76.38,76.43,76.34,76.36,61657.0,73.6926,73.7408,73.654,73.6733,61657.0
2024-05-29 11:30:00,76.36,76.44,76.3,76.31,27584.0,73.6733,73.7504,73.6154,73.625,27584.0
2024-05-29 11:35:00,76.31,76.38,76.28,76.38,35925.0,73.625,73.6926,73.5961,73.6926,35925.0
2024-05-29 11:40:00,76.39,76.41,76.35,76.36,22944.0,73.7022,73.7215,73.6636,73.6733,22944.0
2024-05-29 11:45:00,76.36,76.39,76.34,76.35,45098.0,73.6733,73.7022,73.654,73.6636,45098.0
2024-05-29 11:50:00,76.36,76.39,76.34,76.35,34458.0,73.6733,73.7022,73.654,73.6636,34458.0
2024-05-29 11:55:00,76.36,76.38,76.31,76.38,48472.0,73.6733,73.6926,73.625,73.6926,48472.0
2024-05-29 12:00:00,76.37,76.37,76.21,76.25,30835.0,73.6829,73.6829,73.5285,73.5671,30835.0
2024-05-29 12:05:00,76.25,76.27,76.21,76.26,24022.0,73.5671,73.5864,73.5285,73.5768,24022.0
2024-05-29 12:10:00,76.25,76.26,76.16,76.19,40092.0,73.5671,73.5768,73.4803,73.5092,40092.0
2024-05-29 12:15:00,76.19,76.23,76.18,76.22,44213.0,73.5092,73.5478,73.4996,73.5382,44213.0
2024-05-29 12:20:00,76.22,76.27,76.19,76.22,41807.0,73.5382,73.5864,73.5092,73.5382,41807.0
2024-05-29 12:25:00,76.22,76.26,76.2,76.24,44944.0,73.5382,73.5768,73.5189,73.5575,44944.0
2024-05-29 12:30:00,76.24,76.29,76.21,76.26,36275.0,73.5575,73.6057,73.5285,73.5768,36275.0
2024-05-29 12:35:00,76.25,76.31,76.25,76.28,41933.0,73.5671,73.625,73.5671,73.5961,41933.0
2024-05-29 12:40:00,76.28,76.32,76.25,76.31,43810.0,73.5961,73.6347,73.5671,73.625,43810.0
2024-05-29 12:45:00,76.32,76.36,76.29,76.31,23612.0,73.6347,73.6733,73.6057,73.625,23612.0
2024-05-29 12:50:00,76.32,76.34,76.27,76.31,26384.0,73.6347,73.654,73.5864,73.625,26384.0
2024-05-29 12:55:00,76.31,76.38,76.3,76.38,38896.0,73.625,73.6926,73.6154,73.6926,38896.0
2024-05-29 13:00:00,76.38,76.42,76.26,76.27,41853.0,73.6926,73.7311,73.5768,73.5864,41853.0
2024-05-29 13:05:00,76.28,76.37,76.27,76.33,31145.0,73.5961,73.6829,73.5864,73.6443,31145.0
2024-05-29 13:10:00,76.32,76.35,76.3,76.31,21615.0,73.6347,73.6636,73.6154,73.625,21615.0
2024-05-29 13:15:00,76.32,76.42,76.31,76.37,42057.0,73.6347,73.7311,73.625,73.6829,42057.0
2024-05-29 13:20:00,76.38,76.47,76.36,76.46,49774.0,73.6926,73.7794,73.6733,73.7697,49774.0
2024-05-29 13:25:00,76.46,76.54,76.44,76.54,63971.0,73.7697,73.8469,73.7504,73.8469,63971.0
2024-05-29 13:30:00,76.53,76.55,76.49,76.51,56656.0,73.8373,73.8566,73.7987,73.818,56656.0
2024-05-29 13:35:00,76.51,76.58,76.46,76.56,129461.0,73.818,73.8855,73.7697,73.8662,129461.0
2024-05-29 13:40:00,76.57,76.59,76.48,76.5,43329.0,73.8759,73.8952,73.789,73.8083,43329.0
2024-05-29 13:45:00,76.5,76.52,76.46,76.49,54105.0,73.8083,73.8276,73.7697,73.7987,54105.0
2024-05-29 13:50:00,76.5,76.67,76.49,76.66,33880.0,73.8083,73.9724,73.7987,73.9627,33880.0
2024-05-29 13:55:00,76.66,76.7,76.64,76.64,23643.0,73.9627,74.0013,73.9434,73.9434,23643.0
2024-05-29 14:00:00,76.64,76.68,76.62,76.65,25452.0,73.9434,73.982,73.9241,73.9531,25452.0
2024-05-29 14:05:00,76.64,76.66,76.59,76.6,15781.0,73.9434,73.9627,73.8952,73.9048,15781.0
2024-05-29 14:10:00,76.6,76.61,76.58,76.59,37131.0,73.9048,73.9145,73.8855,73.8952,37131.0
2024-05-29 14:15:00,76.59,76.6,76.5,76.55,23025.0,73.8952,73.9048,73.8083,73.8566,23025.0
2024-05-29 14:20:00,76.56,76.63,76.55,76.63,26351.0,73.8662,73.9338,73.8566,73.9338,26351.0
2024-05-29 14:25:00,76.63,76.66,76.62,76.64,21265.0,73.9338,73.9627,73.9241,73.9434,21265.0
2024-05-29 14:30:00,76.64,76.67,76.63,76.65,35632.0,73.9434,73.9724,73.9338,73.9531,35632.0
2024-05-29 14:35:00,76.65,76.65,76.58,76.6,32581.0,73.9531,73.9531,73.8855,73.9048,32581.0
2024-05-29 14:40:00,76.59,76.71,76.59,76.66,32515.0,73.8952,74.0109,73.8952,73.9627,32515.0
2024-05-29 14:45:00,76.65,76.66,76.46,76.5,105462.0,73.9531,73.9627,73.7697,73.8083,105462.0
2024-05-29 14:50:00,76.5,76.5,76.38,76.49,68919.0,73.8083,73.8083,73.6926,73.7987,68919.0
2024-05-29 14:55:00,76.48,76.53,76.38,76.39,38209.0,73.789,73.8373,73.6926,73.7022,38209.0
2024-05-29 15:00:00,76.38,76.5,76.38,76.45,50216.0,73.6926,73.8083,73.6926,73.7601,50216.0
2024-05-29 15:05:00,76.45,76.53,76.39,76.41,74171.0,73.7601,73.8373,73.7022,73.7215,74171.0
2024-05-29 15:10:00,76.4,76.5,76.37,76.5,38113.0,73.7119,73.8083,73.6829,73.8083,38113.0
2024-05-29 15:15:00,76.49,76.55,76.48,76.52,29262.0,73.7987,73.8566,73.789,73.8276,29262.0
2024-05-29 15:20:00,76.52,76.69,76.52,76.69,67228.0,73.8276,73.9916,73.8276,73.9916,67228.0
2024-05-29 15:25:00,76.7,76.73,76.66,76.67,38857.0,74.0013,74.0302,73.9627,73.9724,38857.0
2024-05-29 15:30:00,76.67,76.72,76.63,76.68,62606.0,73.9724,74.0206,73.9338,73.982,62606.0
2024-05-29 15:35:00,76.67,76.75,76.64,76.75,41524.0,73.9724,74.0495,73.9434,74.0495,41524.0
2024-05-29 15:40:00,76.76,76.76,76.69,76.72,42602.0,74.0592,74.0592,73.9916,74.0206,42602.0
2024-05-29 15:45:00,76.71,76.78,76.69,76.69,86350.0,74.0109,74.0785,73.9916,73.9916,86350.0
2024-05-29 15:50:00,76.7,76.78,76.66,76.7,133216.0,74.0013,74.0785,73.9627,74.0013,133216.0
2024-05-29 15:55:00,76.7,76.77,76.66,76.73,355097.0,74.0013,74.0688,73.9627,74.0302,355097.0
2024-05-30 09:30:00,76.87,77.04,76.67,76.88,130240.0,74.1653,74.3293,73.9724,74.175,130240.0
2024-05-30 09:35:00,76.88,76.97,76.61,76.78,54669.0,74.175,74.2618,73.9145,74.0785,54669.0
2024-05-30 09:40:00,76.77,77.06,76.73,77.02,53501.0,74.0688,74.3486,74.0302,74.31,53501.0
2024-05-30 09:45:00,77.01,77.26,76.98,77.26,57164.0,74.3004,74.5416,74.2714,74.5416,57164.0
2024-05-30 09:50:00,77.26,77.4,77.18,77.22,66593.0,74.5416,74.6767,74.4644,74.503,66593.0
2024-05-30 09:55:00,77.2,77.2,77.09,77.13,53293.0,74.4837,74.4837,74.3776,74.4162,53293.0
2024-05-30 10:00:00,77.13,77.28,77.06,77.27,143441.0,74.4162,74.5609,74.3486,74.5512,143441.0
2024-05-30 10:05:00,77.25,77.31,77.17,77.17,77237.0,74.5319,74.5898,74.4548,74.4548,77237.0
2024-05-30 10:10:00,77.16,77.17,77.05,77.11,77249.0,74.4451,74.4548,74.339,74.3969,77249.0
2024-05-30 10:15:00,77.11,77.14,76.98,77.01,103071.0,74.3969,74.4258,74.2714,74.3004,103071.0
2024-05-30 10:20:00,77.01,77.1,77.0,77.04,65682.0,74.3004,74.3872,74.2907,74.3293,65682.0
2024-05-30 10:25:00,77.02,77.04,76.87,76.97,66520.0,74.31,74.3293,74.1653,74.2618,66520.0
2024-05-30 10:30:00,76.96,76.99,76.83,76.94,85418.0,74.2521,74.2811,74.1267,74.2329,85418.0
2024-05-30 10:35:00,76.92,77.0,76.84,77.0,52058.0,74.2136,74.2907,74.1364,74.2907,52058.0
2024-05-30 10:40:00,77.01,77.09,76.96,76.98,67933.0,74.3004,74.3776,74.2521,74.2714,67933.0
2024-05-30 10:45:00,76.98,77.02,76.86,77.02,99361.0,74.2714,74.31,74.1557,74.31,99361.0
2024-05-30 10:50:00,77.03,77.08,76.97,76.98,33062.0,74.3197,74.3679,74.2618,74.2714,33062.0
2024-05-30 10:55:00,76.99,76.99,76.88,76.98,59297.0,74.2811,74.2811,74.175,74.2714,59297.0
2024-05-30 11:00:00,76.99,77.07,76.97,77.04,74263.0,74.2811,74.3583,74.2618,74.3293,74263.0
2024-05-30 11:05:00,77.04,77.08,76.96,76.99,40383.0,74.3293,74.3679,74.2521,74.2811,40383.0
2024-05-30 11:10:00,77.0,77.14,76.99,77.07,103664.0,74.2907,74.4258,74.2811,74.3583,103664.0
2024-05-30 11:15:00,77.08,77.14,77.02,77.12,103345.0,74.3679,74.4258,74.31,74.4065,103345.0
2024-05-30 11:20:00,77.13,77.13,76.93,76.98,36256.0,74.4162,74.4162,74.2232,74.2714,36256.0
2024-05-30 11:25:00,76.99,77.07,76.99,76.99,21708.0,74.2811,74.3583,74.2811,74.2811,21708.0
2024-05-30 11:30:00,76.99,77.1,76.97,77.08,21052.0,74.2811,74.3872,74.2618,74.3679,21052.0
2024-05-30 11:35:00,77.07,77.07,76.9,76.92,22505.0,74.3583,74.3583,74.1943,74.2136,22505.0
2024-05-30 11:40:00,76.92,76.95,76.88,76.92,34755.0,74.2136,74.2425,74.175,74.2136,34755.0
2024-05-30 11:45:00,76.92,76.92,76.83,76.84,26456.0,74.2136,74.2136,74.1267,74.1364,26456.0
2024-05-30 11:50:00,76.84,76.9,76.82,76.83,17417.0,74.1364,74.1943,74.1171,74.1267,17417.0
2024-05-30 11:55:00,76.82,76.86,76.81,76.83,18290.0,74.1171,74.1557,74.1074,74.1267,18290.0
2024-05-30 12:00:00,76.83,76.95,76.82,76.94,24550.0,74.1267,74.2425,74.1171,74.2329,24550.0
2024-05-30 12:05:00,76.95,77.04,76.95,76.99,28821.0,74.2425,74.3293,74.2425,74.2811,28821.0
2024-05-30 12:10:00,76.99,77.03,76.93,76.94,34438.0,74.2811,74.3197,74.2232,74.2329,34438.0
2024-05-30 12:15:00,76.95,77.09,76.94,77.08,133460.0,74.2425,74.3776,74.2329,74.3679,133460.0
2024-05-30 12:20:00,77.09,77.09,77.02,77.08,24680.0,74.3776,74.3776,74.31,74.3679,24680.0
2024-05-30 12:25:00,77.08,77.11,77.05,77.08,19973.0,74.3679,74.3969,74.339,74.3679,19973.0
2024-05-30 12:30:00,77.08,77.11,77.07,77.08,30601.0,74.3679,74.3969,74.3583,74.3679,30601.0
2024-05-30 12:35:00,77.08,77.18,77.07,77.17,38298.0,74.3679,74.4644,74.3583,74.4548,38298.0
2024-05-30 12:40:00,77.17,77.18,77.14,77.17,18123.0,74.4548,74.4644,74.4258,74.4548,18123.0
2024-05-30 12:45:00,77.18,77.21,77.13,77.2,62883.0,74.4644,74.4934,74.4162,74.4837,62883.0
2024-05-30 12:50:00,77.2,77.29,77.18,77.23,40792.0,74.4837,74.5705,74.4644,74.5126,40792.0
2024-05-30 12:55:00,77.23,77.32,77.23,77.31,15391.0,74.5126,74.5995,74.5126,74.5898,15391.0
2024-05-30 13:00:00,77.32,77.4,77.28,77.3,59602.0,74.5995,74.6767,74.5609,74.5802,59602.0
2024-05-30 13:05:00,77.3,77.37,77.27,77.36,93866.0,74.5802,74.6477,74.5512,74.6381,93866.0
2024-05-30 13:10:00,77.36,77.36,77.23,77.23,47159.0,74.6381,74.6381,74.5126,74.5126,47159.0
2024-05-30 13:15:00,77.23,77.27,77.21,77.24,31580.0,74.5126,74.5512,74.4934,74.5223,31580.0
2024-05-30 13:20:00,77.24,77.34,77.22,77.33,50303.0,74.5223,74.6188,74.503,74.6091,50303.0
2024-05-30 13:25:00,77.33,77.39,77.33,77.37,31796.0,74.6091,74.667,74.6091,74.6477,31796.0
2024-05-30 13:30:00,77.36,77.45,77.34,77.45,31965.0,74.6381,74.7249,74.6188,74.7249,31965.0
2024-05-30 13:35:00,77.44,77.55,77.43,77.48,30700.0,74.7153,74.8214,74.7056,74.7539,30700.0
2024-05-30 13:40:00,77.48,77.53,77.45,77.52,32911.0,74.7539,74.8021,74.7249,74.7924,32911.0
2024-05-30 13:45:00,77.53,77.54,77.49,77.52,21963.0,74.8021,74.8117,74.7635,74.7924,21963.0
2024-05-30 13:50:00,77.53,77.56,77.45,77.54,62674.0,74.8021,74.831,74.7249,74.8117,62674.0
2024-05-30 13:55:00,77.54,77.56,77.51,77.52,31435.0,74.8117,74.831,74.7828,74.7924,31435.0
2024-05-30 14:00:00,77.51,77.55,77.48,77.51,25265.0,74.7828,74.8214,74.7539,74.7828,25265.0
2024-05-30 14:05:00,77.5,77.53,77.47,77.53,34305.0,74.7731,74.8021,74.7442,74.8021,34305.0
2024-05-30 14:10:00,77.53,77.54,77.46,77.5,84370.0,74.8021,74.8117,74.7346,74.7731,84370.0
2024-05-30 14:15:00,77.5,77.51,77.37,77.42,39974.0,74.7731,74.7828,74.6477,74.696,39974.0
2024-05-30 14:20:00,77.42,77.43,77.33,77.39,34180.0,74.696,74.7056,74.6091,74.667,34180.0
2024-05-30 14:25:00,77.38,77.42,77.36,77.42,26772.0,74.6574,74.696,74.6381,74.696,26772.0
2024-05-30 14:30:00,77.41,77.47,77.39,77.47,31375.0,74.6863,74.7442,74.667,74.7442,31375.0
2024-05-30 14:35:00,77.47,77.51,77.42,77.43,50471.0,74.7442,74.7828,74.696,74.7056,50471.0
2024-05-30 14:40:00,77.44,77.47,77.39,77.47,20089.0,74.7153,74.7442,74.667,74.7442,20089.0
2024-05-30 14:45:00,77.47,77.53,77.44,77.51,31816.0,74.7442,74.8021,74.7153,74.7828,31816.0
2024-05-30 14:50:00,77.51,77.58,77.51,77.58,38457.0,74.7828,74.8503,74.7828,74.8503,38457.0
2024-05-30 14:55:00,77.58,77.63,77.54,77.59,130871.0,74.8503,74.8986,74.8117,74.86,130871.0
2024-05-30 15:00:00,77.59,77.65,77.57,77.65,39239.0,74.86,74.9179,74.8407,74.9179,39239.0
2024-05-30 15:05:00,77.66,77.72,77.65,77.69,61904.0,74.9275,74.9854,74.9179,74.9565,61904.0
2024-05-30 15:10:00,77.69,77.75,77.68,77.74,35208.0,74.9565,75.0144,74.9468,75.0047,35208.0
2024-05-30 15:15:00,77.74,77.78,77.7,77.72,61011.0,75.0047,75.0433,74.9661,74.9854,61011.0
2024-05-30 15:20:00,77.72,77.81,77.7,77.73,92568.0,74.9854,75.0722,74.9661,74.9951,92568.0
2024-05-30 15:25:00,77.73,77.8,77.7,77.79,72667.0,74.9951,75.0626,74.9661,75.0529,72667.0
2024-05-30 15:30:00,77.79,77.85,77.77,77.84,61599.0,75.0529,75.1108,75.0336,75.1012,61599.0
2024-05-30 15:35:00,77.84,77.88,77.81,77.87,68907.0,75.1012,75.1398,75.0722,75.1301,68907.0
2024-05-30 15:40:00,77.88,77.95,77.86,77.88,90441.0,75.1398,75.2073,75.1205,75.1398,90441.0
2024-05-30 15:45:00,77.87,77.98,77.83,77.89,170814.0,75.1301,75.2363,75.0915,75.1494,170814.0
2024-05-30 15:50:00,77.88,78.19,77.81,78.16,283020.0,75.1398,75.4389,75.0722,75.4099,283020.0
2024-05-30 15:55:00,78.16,78.26,78.13,78.17,683958.0,75.4099,75.5064,75.381,75.4196,683958.0
2024-05-31 09:30:00,78.29,78.7,78.13,78.66,444452.0,75.5354,75.9309,75.381,75.8923,444452.0
2024-05-31 09:35:00,78.65,78.82,78.58,78.77,150163.0,75.8827,76.0467,75.8151,75.9985,150163.0
2024-05-31 09:40:00,78.77,79.1,78.7,79.0,245164.0,75.9985,76.3169,75.9309,76.2204,245164.0
2024-05-31 09:45:00,79.03,79.14,78.77,78.83,63220.0,76.2493,76.3554,75.9985,76.0564,63220.0
2024-05-31 09:50:00,78.84,78.98,78.8,78.86,47642.0,76.066,76.2011,76.0274,76.0853,47642.0
2024-05-31 09:55:00,78.88,79.0,78.77,78.97,114935.0,76.1046,76.2204,75.9985,76.1914,114935.0
2024-05-31 10:00:00,78.97,79.02,78.78,78.9,265864.0,76.1914,76.2397,76.0081,76.1239,265864.0
2024-05-31 10:05:00,78.92,78.97,78.69,78.69,196603.0,76.1432,76.1914,75.9213,75.9213,196603.0
2024-05-31 10:10:00,78.7,78.81,78.42,78.44,50069.0,75.9309,76.0371,75.6608,75.6801,50069.0
2024-05-31 10:15:00,78.44,78.55,78.39,78.41,78501.0,75.6801,75.7862,75.6318,75.6511,78501.0
2024-05-31 10:20:00,78.41,78.59,78.34,78.52,129337.0,75.6511,75.8248,75.5836,75.7573,129337.0
2024-05-31 10:25:00,78.51,78.66,78.47,78.58,86716.0,75.7476,75.8923,75.709,75.8151,86716.0
2024-05-31 10:30:00,78.58,78.69,78.53,78.66,76243.0,75.8151,75.9213,75.7669,75.8923,76243.0
2024-05-31 10:35:00,78.67,78.69,78.55,78.63,67707.0,75.902,75.9213,75.7862,75.8634,67707.0
2024-05-31 10:40:00,78.64,78.7,78.57,78.64,91295.0,75.873,75.9309,75.8055,75.873,91295.0
2024-05-31 10:45:00,78.64,78.67,78.56,78.64,112293.0,75.873,75.902,75.7959,75.873,112293.0
2024-05-31 10:50:00,78.64,78.86,78.6,78.81,63751.0,75.873,76.0853,75.8344,76.0371,63751.0
2024-05-31 10:55:00,78.81,78.87,78.79,78.81,68986.0,76.0371,76.0949,76.0178,76.0371,68986.0
2024-05-31 11:00:00,78.79,78.83,78.65,78.68,67455.0,76.0178,76.0564,75.8827,75.9116,67455.0
2024-05-31 11:05:00,78.69,78.79,78.64,78.7,138531.0,75.9213,76.0178,75.873,75.9309,138531.0
2024-05-31 11:10:00,78.7,78.83,78.65,78.81,81084.0,75.9309,76.0564,75.8827,76.0371,81084.0
2024-05-31 11:15:00,78.81,78.84,78.73,78.73,42431.0,76.0371,76.066,75.9599,75.9599,42431.0
2024-05-31 11:20:00,78.73,78.76,78.66,78.67,56475.0,75.9599,75.9888,75.8923,75.902,56475.0
2024-05-31 11:25:00,78.67,78.7,78.58,78.68,73761.0,75.902,75.9309,75.8151,75.9116,73761.0
2024-05-31 11:30:00,78.67,78.79,78.67,78.74,42146.0,75.902,76.0178,75.902,75.9695,42146.0
2024-05-31 11:35:00,78.74,78.79,78.61,78.79,39001.0,75.9695,76.0178,75.8441,76.0178,39001.0
2024-05-31 11:40:00,78.8,78.83,78.73,78.81,44782.0,76.0274,76.0564,75.9599,76.0371,44782.0
2024-05-31 11:45:00,78.82,78.89,78.78,78.88,32345.0,76.0467,76.1142,76.0081,76.1046,32345.0
2024-05-31 11:50:00,78.89,78.97,78.88,78.96,45076.0,76.1142,76.1914,76.1046,76.1818,45076.0
2024-05-31 11:55:00,78.95,78.95,78.82,78.87,41736.0,76.1721,76.1721,76.0467,76.0949,41736.0
2024-05-31 12:00:00,78.85,78.86,78.75,78.76,41488.0,76.0756,76.0853,75.9792,75.9888,41488.0
2024-05-31 12:05:00,78.75,78.83,78.72,78.77,52669.0,75.9792,76.0564,75.9502,75.9985,52669.0
2024-05-31 12:10:00,78.76,78.79,78.71,78.73,38998.0,75.9888,76.0178,75.9406,75.9599,38998.0
2024-05-31 12:15:00,78.73,78.76,78.69,78.71,36056.0,75.9599,75.9888,75.9213,75.9406,36056.0
2024-05-31 12:20:00,78.7,78.7,78.59,78.65,37458.0,75.9309,75.9309,75.8248,75.8827,37458.0
2024-05-31 12:25:00,78.66,78.68,78.54,78.54,93374.0,75.8923,75.9116,75.7766,75.7766,93374.0
2024-05-31 12:30:00,78.54,78.58,78.45,78.56,82033.0,75.7766,75.8151,75.6897,75.7959,82033.0
2024-05-31 12:35:00,78.55,78.59,78.52,78.58,69096.0,75.7862,75.8248,75.7573,75.8151,69096.0
2024-05-31 12:40:00,78.59,78.63,78.54,78.58,42252.0,75.8248,75.8634,75.7766,75.8151,42252.0
2024-05-31 12:45:00,78.59,78.77,78.59,78.77,46520.0,75.8248,75.9985,75.8248,75.9985,46520.0
2024-05-31 12:50:00,78.76,78.79,78.75,78.78,44333.0,75.9888,76.0178,75.9792,76.0081,44333.0
2024-05-31 12:55:00,78.79,78.82,78.76,78.78,64773.0,76.0178,76.0467,75.9888,76.0081,64773.0
2024-05-31 13:00:00,78.78,78.9,78.77,78.89,44584.0,76.0081,76.1239,75.9985,76.1142,44584.0
2024-05-31 13:05:00,78.9,78.94,78.89,78.9,33955.0,76.1239,76.1625,76.1142,76.1239,33955.0
2024-05-31 13:10:00,78.91,79.06,78.88,79.05,99967.0,76.1335,76.2783,76.1046,76.2686,99967.0
2024-05-31 13:15:00,79.05,79.05,78.84,78.87,50474.0,76.2686,76.2686,76.066,76.0949,50474.0
2024-05-31 13:20:00,78.87,78.89,78.82,78.85,25694.0,76.0949,76.1142,76.0467,76.0756,25694.0
2024-05-31 13:25:00,78.85,78.98,78.84,78.97,47262.0,76.0756,76.2011,76.066,76.1914,47262.0
2024-05-31 13:30:00,78.97,79.05,78.94,79.01,40240.0,76.1914,76.2686,76.1625,76.23,40240.0
2024-05-31 13:35:00,79.02,79.02,78.94,78.96,24675.0,76.2397,76.2397,76.1625,76.1818,24675.0
2024-05-31 13:40:00,78.95,78.96,78.88,78.93,37999.0,76.1721,76.1818,76.1046,76.1528,37999.0
2024-05-31 13:45:00,78.92,79.01,78.9,79.01,57692.0,76.1432,76.23,76.1239,76.23,57692.0
2024-05-31 13:50:00,79.01,79.08,78.96,79.0,93969.0,76.23,76.2976,76.1818,76.2204,93969.0
2024-05-31 13:55:00,79.0,79.09,78.99,79.07,54074.0,76.2204,76.3072,76.2107,76.2879,54074.0
2024-05-31 14:00:00,79.07,79.08,79.01,79.03,36020.0,76.2879,76.2976,76.23,76.2493,36020.0
2024-05-31 14:05:00,79.02,79.11,78.99,79.11,68109.0,76.2397,76.3265,76.2107,76.3265,68109.0
2024-05-31 14:10:00,79.11,79.15,79.07,79.11,54963.0,76.3265,76.3651,76.2879,76.3265,54963.0
2024-05-31 14:15:00,79.12,79.18,79.11,79.17,41386.0,76.3361,76.394,76.3265,76.3844,41386.0
2024-05-31 14:20:00,79.17,79.18,79.05,79.13,58206.0,76.3844,76.394,76.2686,76.3458,58206.0
2024-05-31 14:25:00,79.13,79.16,79.07,79.16,42845.0,76.3458,76.3747,76.2879,76.3747,42845.0
2024-05-31 14:30:00,79.16,79.17,79.05,79.07,47390.0,76.3747,76.3844,76.2686,76.2879,47390.0
2024-05-31 14:35:00,79.06,79.16,79.06,79.13,42230.0,76.2783,76.3747,76.2783,76.3458,42230.0
2024-05-31 14:40:00,79.13,79.23,79.12,79.2,58910.0,76.3458,76.4423,76.3361,76.4133,58910.0
2024-05-31 14:45:00,79.2,79.21,79.08,79.1,41094.0,76.4133,76.423,76.2976,76.3169,41094.0
2024-05-31 14:50:00,79.1,79.13,79.03,79.09,55087.0,76.3169,76.3458,76.2493,76.3072,55087.0
2024-05-31 14:55:00,79.09,79.13,79.07,79.09,70840.0,76.3072,76.3458,76.2879,76.3072,70840.0
2024-05-31 15:00:00,79.09,79.12,78.99,79.02,59994.0,76.3072,76.3361,76.2107,76.2397,59994.0
2024-05-31 15:05:00,79.02,79.17,79.0,79.13,81298.0,76.2397,76.3844,76.2204,76.3458,81298.0
2024-05-31 15:10:00,79.13,79.15,79.08,79.09,65955.0,76.3458,76.3651,76.2976,76.3072,65955.0
2024-05-31 15:15:00,79.08,79.17,79.07,79.07,67026.0,76.2976,76.3844,76.2879,76.2879,67026.0
2024-05-31 15:20:00,79.07,79.12,79.0,79.03,77308.0,76.2879,76.3361,76.2204,76.2493,77308.0
2024-05-31 15:25:00,79.04,79.06,78.9,78.92,83774.0,76.259,76.2783,76.1239,76.1432,83774.0
2024-05-31 15:30:00,78.91,78.96,78.83,78.84,84856.0,76.1335,76.1818,76.0564,76.066,84856.0
2024-05-31 15:35:00,78.83,79.16,78.83,79.16,129756.0,76.0564,76.3747,76.0564,76.3747,129756.0
2024-05-31 15:40:00,79.17,79.33,79.07,79.31,147019.0,76.3844,76.5388,76.2879,76.5195,147019.0
2024-05-31 15:45:00,79.31,79.58,79.31,79.57,184854.0,76.5195,76.78,76.5195,76.7703,184854.0
2024-05-31 15:50:00,79.56,79.88,79.54,79.75,401851.0,76.7607,77.0694,76.7414,76.944,401851.0
2024-05-31 15:55:00,79.75,80.47,79.74,80.04,1661946.0,76.944,77.6386,76.9343,77.2238,1661946.0
2024-06-03 09:30:00,79.5,79.75,79.01,79.39,340316.0,77.2111,77.4539,76.7352,77.1043,340316.0
2024-06-03 09:35:00,79.39,79.65,78.83,79.27,177462.0,77.1043,77.3568,76.5604,76.9877,177462.0
2024-06-03 09:40:00,79.26,79.65,79.26,79.47,135919.0,76.978,77.3568,76.978,77.182,135919.0
2024-06-03 09:45:00,79.47,79.54,78.9,79.17,213734.0,77.182,77.25,76.6284,76.8906,213734.0
2024-06-03 09:50:00,79.19,79.3,78.89,78.99,139114.0,76.91,77.0169,76.6187,76.7158,139114.0
2024-06-03 09:55:00,78.98,78.99,78.67,78.88,135347.0,76.7061,76.7158,76.405,76.609,135347.0
2024-06-03 10:00:00,78.91,79.16,78.49,78.52,110515.0,76.6381,76.8809,76.2302,76.2593,110515.0
2024-06-03 10:05:00,78.52,78.72,78.46,78.46,110425.0,76.2593,76.4536,76.201,76.201,110425.0
2024-06-03 10:10:00,78.45,78.53,78.36,78.51,119920.0,76.1913,76.269,76.1039,76.2496,119920.0
2024-06-03 10:15:00,78.51,78.79,78.51,78.74,72794.0,76.2496,76.5215,76.2496,76.473,72794.0
2024-06-03 10:20:00,78.72,78.79,78.64,78.74,84793.0,76.4536,76.5215,76.3759,76.473,84793.0
2024-06-03 10:25:00,78.74,78.81,78.64,78.68,31852.0,76.473,76.541,76.3759,76.4147,31852.0
2024-06-03 10:30:00,78.69,78.79,78.66,78.72,57581.0,76.4244,76.5215,76.3953,76.4536,57581.0
2024-06-03 10:35:00,78.72,78.74,78.53,78.56,50920.0,76.4536,76.473,76.269,76.2982,50920.0
2024-06-03 10:40:00,78.54,78.62,78.35,78.35,101177.0,76.2787,76.3564,76.0942,76.0942,101177.0
2024-06-03 10:45:00,78.38,78.38,78.0,78.0,135568.0,76.1233,76.1233,75.7543,75.7543,135568.0
2024-06-03 10:50:00,78.01,78.26,77.93,78.18,188379.0,75.764,76.0068,75.6863,75.9291,188379.0
2024-06-03 10:55:00,78.17,78.54,78.12,78.5,119639.0,75.9194,76.2787,75.8708,76.2399,119639.0
2024-06-03 11:00:00,78.51,78.8,78.5,78.8,91598.0,76.2496,76.5313,76.2399,76.5313,91598.0
2024-06-03 11:05:00,78.78,78.95,78.7,78.92,77531.0,76.5118,76.6769,76.4341,76.6478,77531.0
2024-06-03 11:10:00,78.93,79.29,78.93,79.23,433695.0,76.6575,77.0071,76.6575,76.9489,433695.0
2024-06-03 11:15:00,79.25,79.3,78.96,78.97,137421.0,76.9683,77.0169,76.6866,76.6964,137421.0
2024-06-03 11:20:00,78.96,79.02,78.78,78.87,32676.0,76.6866,76.7449,76.5118,76.5992,32676.0
2024-06-03 11:25:00,78.87,79.1,78.8,78.96,94922.0,76.5992,76.8226,76.5313,76.6866,94922.0
2024-06-03 11:30:00,78.94,78.97,78.75,78.77,42906.0,76.6672,76.6964,76.4827,76.5021,42906.0
2024-06-03 11:35:00,78.78,78.92,78.77,78.82,47028.0,76.5118,76.6478,76.5021,76.5507,47028.0
2024-06-03 11:40:00,78.81,78.92,78.74,78.86,32838.0,76.541,76.6478,76.473,76.5895,32838.0
2024-06-03 11:45:00,78.85,78.95,78.81,78.92,40001.0,76.5798,76.6769,76.541,76.6478,40001.0
2024-06-03 11:50:00,78.9,79.03,78.89,79.01,46711.0,76.6284,76.7546,76.6187,76.7352,46711.0
2024-06-03 11:55:00,79.02,79.07,78.96,79.0,77228.0,76.7449,76.7935,76.6866,76.7255,77228.0
2024-06-03 12:00:00,79.0,79.13,78.97,78.99,186078.0,76.7255,76.8518,76.6964,76.7158,186078.0
2024-06-03 12:05:00,78.99,79.09,78.94,79.05,65372.0,76.7158,76.8129,76.6672,76.7741,65372.0
2024-06-03 12:10:00,79.04,79.09,78.83,78.87,35121.0,76.7643,76.8129,76.5604,76.5992,35121.0
2024-06-03 12:15:00,78.88,78.91,78.57,78.72,52199.0,76.609,76.6381,76.3079,76.4536,52199.0
2024-06-03 12:20:00,78.71,78.78,78.63,78.63,33269.0,76.4438,76.5118,76.3662,76.3662,33269.0
2024-06-03 12:25:00,78.65,78.69,78.49,78.53,28098.0,76.3856,76.4244,76.2302,76.269,28098.0
2024-06-03 12:30:00,78.52,78.58,78.35,78.41,32612.0,76.2593,76.3176,76.0942,76.1525,32612.0
2024-06-03 12:35:00,78.41,78.42,78.3,78.38,40038.0,76.1525,76.1622,76.0457,76.1233,40038.0
2024-06-03 12:40:00,78.39,78.44,78.25,78.28,56660.0,76.1331,76.1816,75.9971,76.0262,56660.0
2024-06-03 12:45:00,78.25,78.32,78.22,78.24,50876.0,75.9971,76.0651,75.968,75.9874,50876.0
2024-06-03 12:50:00,78.23,78.3,78.18,78.27,37477.0,75.9777,76.0457,75.9291,76.0165,37477.0
2024-06-03 12:55:00,78.28,78.36,78.16,78.36,262750.0,76.0262,76.1039,75.9097,76.1039,262750.0
2024-06-03 13:00:00,78.36,78.37,78.22,78.23,180446.0,76.1039,76.1136,75.968,75.9777,180446.0
2024-06-03 13:05:00,78.23,78.23,78.02,78.03,50747.0,75.9777,75.9777,75.7737,75.7834,50747.0
2024-06-03 13:10:00,78.02,78.03,77.75,77.87,176493.0,75.7737,75.7834,75.5115,75.628,176493.0
2024-06-03 13:15:00,77.87,77.88,77.7,77.78,65507.0,75.628,75.6377,75.4629,75.5406,65507.0
2024-06-03 13:20:00,77.79,77.79,77.66,77.73,83233.0,75.5503,75.5503,75.4241,75.4921,83233.0
2024-06-03 13:25:00,77.71,77.74,77.6,77.6,124279.0,75.4726,75.5018,75.3658,75.3658,124279.0
2024-06-03 13:30:00,77.61,77.68,77.58,77.59,110515.0,75.3755,75.4435,75.3464,75.3561,110515.0
2024-06-03 13:35:00,77.59,77.63,77.53,77.59,106092.0,75.3561,75.3949,75.2978,75.3561,106092.0
2024-06-03 13:40:00,77.59,77.65,77.53,77.59,86161.0,75.3561,75.4144,75.2978,75.3561,86161.0
2024-06-03 13:45:00,77.59,77.63,77.53,77.59,78479.0,75.3561,75.3949,75.2978,75.3561,78479.0
2024-06-03 13:50:00,77.6,77.67,77.59,77.59,64520.0,75.3658,75.4338,75.3561,75.3561,64520.0
2024-06-03 13:55:00,77.6,77.63,77.56,77.58,69409.0,75.3658,75.3949,75.327,75.3464,69409.0
2024-06-03 14:00:00,77.58,77.67,77.57,77.65,62588.0,75.3464,75.4338,75.3367,75.4144,62588.0
2024-06-03 14:05:00,77.66,77.66,77.57,77.63,72250.0,75.4241,75.4241,75.3367,75.3949,72250.0
2024-06-03 14:10:00,77.64,77.64,77.52,77.59,47857.0,75.4047,75.4047,75.2881,75.3561,47857.0
2024-06-03 14:15:00,77.59,77.68,77.55,77.6,152178.0,75.3561,75.4435,75.3172,75.3658,152178.0
2024-06-03 14:20:00,77.59,77.66,77.55,77.62,55107.0,75.3561,75.4241,75.3172,75.3852,55107.0
2024-06-03 14:25:00,77.62,77.83,77.59,77.81,47706.0,75.3852,75.5892,75.3561,75.5698,47706.0
2024-06-03 14:30:00,77.79,77.88,77.75,77.81,84391.0,75.5503,75.6377,75.5115,75.5698,84391.0
2024-06-03 14:35:00,77.81,77.94,77.81,77.91,43969.0,75.5698,75.696,75.5698,75.6669,43969.0
2024-06-03 14:40:00,77.92,78.01,77.88,77.97,49030.0,75.6766,75.764,75.6377,75.7252,49030.0
2024-06-03 14:45:00,77.97,78.03,77.93,78.02,72015.0,75.7252,75.7834,75.6863,75.7737,72015.0
2024-06-03 14:50:00,78.02,78.02,77.92,77.95,51600.0,75.7737,75.7737,75.6766,75.7057,51600.0
2024-06-03 14:55:00,77.95,77.97,77.85,77.96,56527.0,75.7057,75.7252,75.6086,75.7154,56527.0
2024-06-03 15:00:00,77.97,78.02,77.88,77.9,58465.0,75.7252,75.7737,75.6377,75.6572,58465.0
2024-06-03 15:05:00,77.91,77.99,77.9,77.91,38226.0,75.6669,75.7446,75.6572,75.6669,38226.0
2024-06-03 15:10:00,77.91,77.92,77.85,77.85,44868.0,75.6669,75.6766,75.6086,75.6086,44868.0
2024-06-03 15:15:00,77.85,77.95,77.75,77.76,74548.0,75.6086,75.7057,75.5115,75.5212,74548.0
2024-06-03 15:20:00,77.76,77.76,77.64,77.69,86850.0,75.5212,75.5212,75.4047,75.4532,86850.0
2024-06-03 15:25:00,77.69,77.74,77.66,77.67,105715.0,75.4532,75.5018,75.4241,75.4338,105715.0
2024-06-03 15:30:00,77.68,77.89,77.66,77.84,82072.0,75.4435,75.6475,75.4241,75.5989,82072.0
2024-06-03 15:35:00,77.84,77.99,77.79,77.92,96644.0,75.5989,75.7446,75.5503,75.6766,96644.0
2024-06-03 15:40:00,77.92,77.98,77.71,77.73,128955.0,75.6766,75.7349,75.4726,75.4921,128955.0
2024-06-03 15:45:00,77.73,77.75,77.59,77.66,222153.0,75.4921,75.5115,75.3561,75.4241,222153.0
2024-06-03 15:50:00,77.65,77.72,77.54,77.66,275636.0,75.4144,75.4824,75.3075,75.4241,275636.0
2024-06-03 15:55:00,77.66,77.74,77.52,77.72,782771.0,75.4241,75.5018,75.2881,75.4824,782771.0
2024-06-04 09:30:00,77.61,77.79,77.16,77.63,219853.0,75.3755,75.5503,74.9385,75.3949,219853.0
2024-06-04 09:35:00,77.62,77.7,77.33,77.38,42008.0,75.3852,75.4629,75.1036,75.1521,42008.0
2024-06-04 09:40:00,77.38,77.49,77.3,77.41,84422.0,75.1521,75.259,75.0744,75.1813,84422.0
2024-06-04 09:45:00,77.43,77.46,77.25,77.27,70437.0,75.2007,75.2298,75.0259,75.0453,70437.0
2024-06-04 09:50:00,77.27,77.43,77.22,77.41,49500.0,75.0453,75.2007,74.9967,75.1813,49500.0
2024-06-04 09:55:00,77.42,77.46,77.33,77.43,71169.0,75.191,75.2298,75.1036,75.2007,71169.0
2024-06-04 10:00:00,77.45,77.7,77.43,77.44,66184.0,75.2201,75.4629,75.2007,75.2104,66184.0
2024-06-04 10:05:00,77.43,77.47,77.29,77.3,85675.0,75.2007,75.2395,75.0647,75.0744,85675.0
2024-06-04 10:10:00,77.29,77.34,77.05,77.09,50205.0,75.0647,75.1133,74.8316,74.8705,50205.0
2024-06-04 10:15:00,77.08,77.24,77.06,77.13,100210.0,74.8608,75.0162,74.8414,74.9093,100210.0
2024-06-04 10:20:00,77.14,77.34,77.03,77.34,104818.0,74.919,75.1133,74.8122,75.1133,104818.0
2024-06-04 10:25:00,77.34,77.55,77.34,77.44,74734.0,75.1133,75.3172,75.1133,75.2104,74734.0
2024-06-04 10:30:00,77.44,77.55,77.26,77.27,43231.0,75.2104,75.3172,75.0356,75.0453,43231.0
2024-06-04 10:35:00,77.28,77.34,77.13,77.24,38568.0,75.055,75.1133,74.9093,75.0162,38568.0
2024-06-04 10:40:00,77.23,77.28,77.18,77.22,33656.0,75.0065,75.055,74.9579,74.9967,33656.0
2024-06-04 10:45:00,77.21,77.22,76.87,76.98,85586.0,74.987,74.9967,74.6568,74.7637,85586.0
2024-06-04 10:50:00,76.99,77.03,76.83,76.83,46850.0,74.7734,74.8122,74.618,74.618,46850.0
2024-06-04 10:55:00,76.83,76.84,76.72,76.76,77116.0,74.618,74.6277,74.5111,74.55,77116.0
2024-06-04 11:00:00,76.76,76.87,76.72,76.82,90272.0,74.55,74.6568,74.5111,74.6083,90272.0
2024-06-04 11:05:00,76.82,76.88,76.64,76.72,52191.0,74.6083,74.6665,74.4334,74.5111,52191.0
2024-06-04 11:10:00,76.71,76.78,76.68,76.74,46607.0,74.5014,74.5694,74.4723,74.5306,46607.0
2024-06-04 11:15:00,76.73,76.79,76.72,76.73,48753.0,74.5209,74.5791,74.5111,74.5209,48753.0
2024-06-04 11:20:00,76.73,76.83,76.72,76.78,51712.0,74.5209,74.618,74.5111,74.5694,51712.0
2024-06-04 11:25:00,76.78,76.8,76.72,76.75,41051.0,74.5694,74.5888,74.5111,74.5403,41051.0
2024-06-04 11:30:00,76.75,76.75,76.59,76.62,61268.0,74.5403,74.5403,74.3849,74.414,61268.0
2024-06-04 11:35:00,76.61,76.68,76.59,76.67,48301.0,74.4043,74.4723,74.3849,74.4626,48301.0
2024-06-04 11:40:00,76.67,76.68,76.53,76.57,64263.0,74.4626,74.4723,74.3266,74.3655,64263.0
2024-06-04 11:45:00,76.55,76.61,76.52,76.61,73566.0,74.346,74.4043,74.3169,74.4043,73566.0
2024-06-04 11:50:00,76.61,76.72,76.6,76.65,34338.0,74.4043,74.5111,74.3946,74.4432,34338.0
2024-06-04 11:55:00,76.65,76.68,76.57,76.63,58696.0,74.4432,74.4723,74.3655,74.4237,58696.0
2024-06-04 12:00:00,76.63,76.7,76.61,76.68,28128.0,74.4237,74.4917,74.4043,74.4723,28128.0
2024-06-04 12:05:00,76.68,76.71,76.6,76.68,45429.0,74.4723,74.5014,74.3946,74.4723,45429.0
2024-06-04 12:10:00,76.69,76.72,76.63,76.64,25931.0,74.482,74.5111,74.4237,74.4334,25931.0
2024-06-04 12:15:00,76.64,76.77,76.63,76.76,32459.0,74.4334,74.5597,74.4237,74.55,32459.0
2024-06-04 12:20:00,76.75,76.86,76.74,76.82,36349.0,74.5403,74.6471,74.5306,74.6083,36349.0
2024-06-04 12:25:00,76.83,76.94,76.81,76.93,30320.0,74.618,74.7248,74.5986,74.7151,30320.0
2024-06-04 12:30:00,76.94,77.01,76.93,77.0,50107.0,74.7248,74.7928,74.7151,74.7831,50107.0
2024-06-04 12:35:00,77.01,77.07,76.98,77.01,28097.0,74.7928,74.8511,74.7637,74.7928,28097.0
2024-06-04 12:40:00,77.01,77.17,77.0,77.13,36545.0,74.7928,74.9482,74.7831,74.9093,36545.0
2024-06-04 12:45:00,77.14,77.28,77.14,77.25,31134.0,74.919,75.055,74.919,75.0259,31134.0
2024-06-04 12:50:00,77.24,77.26,77.17,77.22,36680.0,75.0162,75.0356,74.9482,74.9967,36680.0
2024-06-04 12:55:00,77.21,77.28,77.21,77.27,28007.0,74.987,75.055,74.987,75.0453,28007.0
2024-06-04 13:00:00,77.27,77.31,77.19,77.27,37122.0,75.0453,75.0842,74.9676,75.0453,37122.0
2024-06-04 13:05:00,77.29,77.32,77.2,77.21,37761.0,75.0647,75.0939,74.9773,74.987,37761.0
2024-06-04 13:10:00,77.22,77.24,77.15,77.2,37367.0,74.9967,75.0162,74.9288,74.9773,37367.0
2024-06-04 13:15:00,77.2,77.34,77.18,77.34,49219.0,74.9773,75.1133,74.9579,75.1133,49219.0
2024-06-04 13:20:00,77.34,77.37,77.23,77.27,45939.0,75.1133,75.1424,75.0065,75.0453,45939.0
2024-06-04 13:25:00,77.26,77.38,77.24,77.37,48009.0,75.0356,75.1521,75.0162,75.1424,48009.0
2024-06-04 13:30:00,77.39,77.43,77.31,77.42,42405.0,75.1619,75.2007,75.0842,75.191,42405.0
2024-06-04 13:35:00,77.42,77.46,77.37,77.45,27696.0,75.191,75.2298,75.1424,75.2201,27696.0
2024-06-04 13:40:00,77.45,77.53,77.45,77.49,36466.0,75.2201,75.2978,75.2201,75.259,36466.0
2024-06-04 13:45:00,77.49,77.61,77.49,77.56,55911.0,75.259,75.3755,75.259,75.327,55911.0
2024-06-04 13:50:00,77.56,77.64,77.55,77.62,46368.0,75.327,75.4047,75.3172,75.3852,46368.0
2024-06-04 13:55:00,77.62,77.63,77.46,77.49,39192.0,75.3852,75.3949,75.2298,75.259,39192.0
2024-06-04 14:00:00,77.49,77.5,77.39,77.44,35165.0,75.259,75.2687,75.1619,75.2104,35165.0
2024-06-04 14:05:00,77.43,77.44,77.32,77.34,55363.0,75.2007,75.2104,75.0939,75.1133,55363.0
2024-06-04 14:10:00,77.34,77.38,77.3,77.33,52151.0,75.1133,75.1521,75.0744,75.1036,52151.0
2024-06-04 14:15:00,77.34,77.46,77.33,77.42,54861.0,75.1133,75.2298,75.1036,75.191,54861.0
2024-06-04 14:20:00,77.42,77.54,77.39,77.52,74363.0,75.191,75.3075,75.1619,75.2881,74363.0
2024-06-04 14:25:00,77.53,77.54,77.4,77.47,34071.0,75.2978,75.3075,75.1716,75.2395,34071.0
2024-06-04 14:30:00,77.48,77.48,77.37,77.38,32287.0,75.2493,75.2493,75.1424,75.1521,32287.0
2024-06-04 14:35:00,77.38,77.51,77.37,77.5,55694.0,75.1521,75.2784,75.1424,75.2687,55694.0
2024-06-04 14:40:00,77.5,77.55,77.48,77.48,42314.0,75.2687,75.3172,75.2493,75.2493,42314.0
2024-06-04 14:45:00,77.48,77.6,77.46,77.53,81365.0,75.2493,75.3658,75.2298,75.2978,81365.0
2024-06-04 14:50:00,77.52,77.62,77.52,77.56,59852.0,75.2881,75.3852,75.2881,75.327,59852.0
2024-06-04 14:55:00,77.56,77.61,77.51,77.52,53967.0,75.327,75.3755,75.2784,75.2881,53967.0
2024-06-04 15:00:00,77.5,77.5,77.27,77.31,50473.0,75.2687,75.2687,75.0453,75.0842,50473.0
2024-06-04 15:05:00,77.29,77.33,77.24,77.31,54588.0,75.0647,75.1036,75.0162,75.0842,54588.0
2024-06-04 15:10:00,77.3,77.43,77.29,77.38,67026.0,75.0744,75.2007,75.0647,75.1521,67026.0
2024-06-04 15:15:00,77.39,77.45,77.35,77.41,86861.0,75.1619,75.2201,75.123,75.1813,86861.0
2024-06-04 15:20:00,77.4,77.47,77.38,77.41,124129.0,75.1716,75.2395,75.1521,75.1813,124129.0
2024-06-04 15:25:00,77.41,77.49,77.4,77.44,56677.0,75.1813,75.259,75.1716,75.2104,56677.0
2024-06-04 15:30:00,77.44,77.44,77.27,77.38,78538.0,75.2104,75.2104,75.0453,75.1521,78538.0
2024-06-04 15:35:00,77.38,77.41,77.26,77.29,112232.0,75.1521,75.1813,75.0356,75.0647,112232.0
2024-06-04 15:40:00,77.3,77.35,77.24,77.34,147615.0,75.0744,75.123,75.0162,75.1133,147615.0
2024-06-04 15:45:00,77.35,77.36,77.24,77.31,110268.0,75.123,75.1327,75.0162,75.0842,110268.0
2024-06-04 15:50:00,77.3,77.39,77.24,77.34,184771.0,75.0744,75.1619,75.0162,75.1133,184771.0
2024-06-04 15:55:00,77.34,77.34,77.08,77.17,532425.0,75.1133,75.1133,74.8608,74.9482,532425.0
2024-06-05 09:30:00,77.05,77.33,76.9,77.09,138652.0,74.8316,75.1036,74.686,74.8705,138652.0
2024-06-05 09:35:00,77.03,77.11,76.8,77.0,103155.0,74.8122,74.8899,74.5888,74.7831,103155.0
2024-06-05 09:40:00,77.0,77.23,76.91,77.14,107292.0,74.7831,75.0065,74.6957,74.919,107292.0
2024-06-05 09:45:00,77.14,77.2,76.98,76.99,79245.0,74.919,74.9773,74.7637,74.7734,79245.0
2024-06-05 09:50:00,76.98,77.14,76.9,77.03,87415.0,74.7637,74.919,74.686,74.8122,87415.0
2024-06-05 09:55:00,77.05,77.09,76.99,77.05,49602.0,74.8316,74.8705,74.7734,74.8316,49602.0
2024-06-05 10:00:00,77.03,77.11,76.83,77.08,86186.0,74.8122,74.8899,74.618,74.8608,86186.0
2024-06-05 10:05:00,77.08,77.15,76.97,76.98,124140.0,74.8608,74.9288,74.7539,74.7637,124140.0
2024-06-05 10:10:00,76.98,77.03,76.92,76.99,60578.0,74.7637,74.8122,74.7054,74.7734,60578.0
2024-06-05 10:15:00,77.0,77.01,76.89,76.89,64464.0,74.7831,74.7928,74.6762,74.6762,64464.0
2024-06-05 10:20:00,76.89,77.01,76.87,76.9,86513.0,74.6762,74.7928,74.6568,74.686,86513.0
2024-06-05 10:25:00,76.91,76.96,76.79,76.94,99771.0,74.6957,74.7442,74.5791,74.7248,99771.0
2024-06-05 10:30:00,76.92,76.98,76.87,76.94,63208.0,74.7054,74.7637,74.6568,74.7248,63208.0
2024-06-05 10:35:00,76.94,77.04,76.94,76.99,97154.0,74.7248,74.8219,74.7248,74.7734,97154.0
2024-06-05 10:40:00,76.99,77.06,76.95,76.95,67613.0,74.7734,74.8414,74.7345,74.7345,67613.0
2024-06-05 10:45:00,76.95,77.0,76.86,76.89,94099.0,74.7345,74.7831,74.6471,74.6762,94099.0
2024-06-05 10:50:00,76.91,77.0,76.9,76.99,83564.0,74.6957,74.7831,74.686,74.7734,83564.0
2024-06-05 10:55:00,76.98,77.02,76.93,76.97,79323.0,74.7637,74.8025,74.7151,74.7539,79323.0
2024-06-05 11:00:00,76.98,77.03,76.96,76.97,56728.0,74.7637,74.8122,74.7442,74.7539,56728.0
2024-06-05 11:05:00,76.97,76.97,76.69,76.69,65637.0,74.7539,74.7539,74.482,74.482,65637.0
2024-06-05 11:10:00,76.69,76.82,76.68,76.77,141097.0,74.482,74.6083,74.4723,74.5597,141097.0
2024-06-05 11:15:00,76.77,76.8,76.65,76.69,82108.0,74.5597,74.5888,74.4432,74.482,82108.0
2024-06-05 11:20:00,76.7,76.74,76.65,76.69,59487.0,74.4917,74.5306,74.4432,74.482,59487.0
2024-06-05 11:25:00,76.69,76.7,76.6,76.64,79635.0,74.482,74.4917,74.3946,74.4334,79635.0
2024-06-05 11:30:00,76.64,76.66,76.62,76.63,24488.0,74.4334,74.4529,74.414,74.4237,24488.0
2024-06-05 11:35:00,76.63,76.74,76.63,76.73,61614.0,74.4237,74.5306,74.4237,74.5209,61614.0
2024-06-05 11:40:00,76.74,76.89,76.73,76.88,59453.0,74.5306,74.6762,74.5209,74.6665,59453.0
2024-06-05 11:45:00,76.89,76.9,76.82,76.83,48062.0,74.6762,74.686,74.6083,74.618,48062.0
2024-06-05 11:50:00,76.84,76.87,76.77,76.79,81513.0,74.6277,74.6568,74.5597,74.5791,81513.0
2024-06-05 11:55:00,76.79,76.81,76.74,76.8,57117.0,74.5791,74.5986,74.5306,74.5888,57117.0
2024-06-05 12:00:00,76.8,76.81,76.71,76.75,72752.0,74.5888,74.5986,74.5014,74.5403,72752.0
2024-06-05 12:05:00,76.76,76.84,76.75,76.83,52896.0,74.55,74.6277,74.5403,74.618,52896.0
2024-06-05 12:10:00,76.83,76.87,76.81,76.81,23881.0,74.618,74.6568,74.5986,74.5986,23881.0
2024-06-05 12:15:00,76.8,76.84,76.79,76.8,27762.0,74.5888,74.6277,74.5791,74.5888,27762.0
2024-06-05 12:20:00,76.8,76.81,76.73,76.8,26656.0,74.5888,74.5986,74.5209,74.5888,26656.0
2024-06-05 12:25:00,76.8,76.88,76.77,76.87,139872.0,74.5888,74.6665,74.5597,74.6568,139872.0
2024-06-05 12:30:00,76.87,76.91,76.8,76.86,81287.0,74.6568,74.6957,74.5888,74.6471,81287.0
2024-06-05 12:35:00,76.86,76.9,76.82,76.89,65732.0,74.6471,74.686,74.6083,74.6762,65732.0
2024-06-05 12:40:00,76.88,76.9,76.84,76.88,48664.0,74.6665,74.686,74.6277,74.6665,48664.0
2024-06-05 12:45:00,76.88,76.89,76.85,76.88,27405.0,74.6665,74.6762,74.6374,74.6665,27405.0
2024-06-05 12:50:00,76.88,76.89,76.83,76.83,34937.0,74.6665,74.6762,74.618,74.618,34937.0
2024-06-05 12:55:00,76.84,76.86,76.82,76.84,26823.0,74.6277,74.6471,74.6083,74.6277,26823.0
2024-06-05 13:00:00,76.85,76.91,76.83,76.89,34748.0,74.6374,74.6957,74.618,74.6762,34748.0
2024-06-05 13:05:00,76.9,76.91,76.87,76.89,47519.0,74.686,74.6957,74.6568,74.6762,47519.0
2024-06-05 13:10:00,76.9,76.94,76.89,76.92,63341.0,74.686,74.7248,74.6762,74.7054,63341.0
2024-06-05 13:15:00,76.92,76.93,76.86,76.89,44440.0,74.7054,74.7151,74.6471,74.6762,44440.0
2024-06-05 13:20:00,76.9,76.93,76.86,76.89,33386.0,74.686,74.7151,74.6471,74.6762,33386.0
2024-06-05 13:25:00,76.89,76.91,76.88,76.91,22619.0,74.6762,74.6957,74.6665,74.6957,22619.0
2024-06-05 13:30:00,76.9,76.92,76.86,76.89,35556.0,74.686,74.7054,74.6471,74.6762,35556.0
2024-06-05 13:35:00,76.89,76.9,76.76,76.77,37724.0,74.6762,74.686,74.55,74.5597,37724.0
2024-06-05 13:40:00,76.78,76.81,76.74,76.8,63750.0,74.5694,74.5986,74.5306,74.5888,63750.0
2024-06-05 13:45:00,76.79,76.91,76.78,76.86,57616.0,74.5791,74.6957,74.5694,74.6471,57616.0
2024-06-05 13:50:00,76.87,76.93,76.85,76.92,56695.0,74.6568,74.7151,74.6374,74.7054,56695.0
2024-06-05 13:55:00,76.91,76.93,76.9,76.91,70352.0,74.6957,74.7151,74.686,74.6957,70352.0
2024-06-05 14:00:00,76.92,77.01,76.9,76.98,72138.0,74.7054,74.7928,74.686,74.7637,72138.0
2024-06-05 14:05:00,76.98,76.99,76.92,76.97,94418.0,74.7637,74.7734,74.7054,74.7539,94418.0
2024-06-05 14:10:00,76.97,77.01,76.94,76.97,88915.0,74.7539,74.7928,74.7248,74.7539,88915.0
2024-06-05 14:15:00,76.98,76.99,76.9,76.95,109599.0,74.7637,74.7734,74.686,74.7345,109599.0
2024-06-05 14:20:00,76.95,76.96,76.91,76.93,43252.0,74.7345,74.7442,74.6957,74.7151,43252.0
2024-06-05 14:25:00,76.92,76.97,76.9,76.91,79819.0,74.7054,74.7539,74.686,74.6957,79819.0
2024-06-05 14:30:00,76.91,76.97,76.87,76.96,60415.0,74.6957,74.7539,74.6568,74.7442,60415.0
2024-06-05 14:35:00,76.97,77.0,76.96,76.96,46520.0,74.7539,74.7831,74.7442,74.7442,46520.0
2024-06-05 14:40:00,76.97,77.0,76.95,76.98,59420.0,74.7539,74.7831,74.7345,74.7637,59420.0
2024-06-05 14:45:00,76.98,77.0,76.95,76.97,46586.0,74.7637,74.7831,74.7345,74.7539,46586.0
2024-06-05 14:50:00,76.98,77.0,76.91,76.95,101835.0,74.7637,74.7831,74.6957,74.7345,101835.0
2024-06-05 14:55:00,76.95,76.96,76.87,76.88,30023.0,74.7345,74.7442,74.6568,74.6665,30023.0
2024-06-05 15:00:00,76.87,76.95,76.84,76.95,60723.0,74.6568,74.7345,74.6277,74.7345,60723.0
2024-06-05 15:05:00,76.95,76.98,76.9,76.9,67619.0,74.7345,74.7637,74.686,74.686,67619.0
2024-06-05 15:10:00,76.9,76.98,76.88,76.92,77967.0,74.686,74.7637,74.6665,74.7054,77967.0
2024-06-05 15:15:00,76.92,76.99,76.92,76.95,82360.0,74.7054,74.7734,74.7054,74.7345,82360.0
2024-06-05 15:20:00,76.94,76.96,76.9,76.92,64275.0,74.7248,74.7442,74.686,74.7054,64275.0
2024-06-05 15:25:00,76.92,76.96,76.9,76.92,80634.0,74.7054,74.7442,74.686,74.7054,80634.0
2024-06-05 15:30:00,76.92,76.96,76.88,76.94,102916.0,74.7054,74.7442,74.6665,74.7248,102916.0
2024-06-05 15:35:00,76.94,76.96,76.89,76.95,120285.0,74.7248,74.7442,74.6762,74.7345,120285.0
2024-06-05 15:40:00,76.94,76.95,76.85,76.89,143049.0,74.7248,74.7345,74.6374,74.6762,143049.0
2024-06-05 15:45:00,76.9,76.91,76.82,76.86,235228.0,74.686,74.6957,74.6083,74.6471,235228.0
2024-06-05 15:50:00,76.85,77.01,76.81,76.95,321939.0,74.6374,74.7928,74.5986,74.7345,321939.0
2024-06-05 15:55:00,76.95,77.1,76.93,77.06,639579.0,74.7345,74.8802,74.7151,74.8414,639579.0
2024-06-06 09:30:00,76.94,77.07,76.79,76.91,191187.0,74.7248,74.8511,74.5791,74.6957,191187.0
2024-06-06 09:35:00,76.91,77.04,76.78,77.01,103055.0,74.6957,74.8219,74.5694,74.7928,103055.0
2024-06-06 09:40:00,76.96,77.29,76.9,77.26,122496.0,74.7442,75.0647,74.686,75.0356,122496.0
2024-06-06 09:45:00,77.29,77.51,77.22,77.48,127865.0,75.0647,75.2784,74.9967,75.2493,127865.0
2024-06-06 09:50:00,77.47,77.5,77.28,77.37,65873.0,75.2395,75.2687,75.055,75.1424,65873.0
2024-06-06 09:55:00,77.36,77.45,77.32,77.37,112603.0,75.1327,75.2201,75.0939,75.1424,112603.0
2024-06-06 10:00:00,77.37,77.42,77.18,77.22,92039.0,75.1424,75.191,74.9579,74.9967,92039.0
2024-06-06 10:05:00,77.21,77.26,76.98,77.12,387841.0,74.987,75.0356,74.7637,74.8996,387841.0
2024-06-06 10:10:00,77.13,77.14,76.97,77.05,168624.0,74.9093,74.919,74.7539,74.8316,168624.0
2024-06-06 10:15:00,77.03,77.11,76.97,76.98,55312.0,74.8122,74.8899,74.7539,74.7637,55312.0
2024-06-06 10:20:00,76.98,76.98,76.78,76.85,32299.0,74.7637,74.7637,74.5694,74.6374,32299.0
2024-06-06 10:25:00,76.84,76.84,76.71,76.8,34333.0,74.6277,74.6277,74.5014,74.5888,34333.0
2024-06-06 10:30:00,76.78,76.8,76.62,76.67,28643.0,74.5694,74.5888,74.414,74.4626,28643.0
2024-06-06 10:35:00,76.67,76.78,76.66,76.7,36068.0,74.4626,74.5694,74.4529,74.4917,36068.0
2024-06-06 10:40:00,76.68,76.73,76.64,76.7,86143.0,74.4723,74.5209,74.4334,74.4917,86143.0
2024-06-06 10:45:00,76.71,76.8,76.68,76.79,45827.0,74.5014,74.5888,74.4723,74.5791,45827.0
2024-06-06 10:50:00,76.77,76.79,76.7,76.74,70681.0,74.5597,74.5791,74.4917,74.5306,70681.0
2024-06-06 10:55:00,76.76,76.85,76.75,76.8,72815.0,74.55,74.6374,74.5403,74.5888,72815.0
2024-06-06 11:00:00,76.81,76.85,76.71,76.76,32138.0,74.5986,74.6374,74.5014,74.55,32138.0
2024-06-06 11:05:00,76.77,77.05,76.76,77.05,175570.0,74.5597,74.8316,74.55,74.8316,175570.0
2024-06-06 11:10:00,77.04,77.2,77.02,77.2,33037.0,74.8219,74.9773,74.8025,74.9773,33037.0
2024-06-06 11:15:00,77.22,77.38,77.18,77.37,50730.0,74.9967,75.1521,74.9579,75.1424,50730.0
2024-06-06 11:20:00,77.38,77.56,77.37,77.55,31566.0,75.1521,75.327,75.1424,75.3172,31566.0
2024-06-06 11:25:00,77.55,77.71,77.54,77.68,33643.0,75.3172,75.4726,75.3075,75.4435,33643.0
2024-06-06 11:30:00,77.67,77.74,77.66,77.67,37742.0,75.4338,75.5018,75.4241,75.4338,37742.0
2024-06-06 11:35:00,77.67,77.71,77.64,77.71,22221.0,75.4338,75.4726,75.4047,75.4726,22221.0
2024-06-06 11:40:00,77.71,77.77,77.7,77.73,26939.0,75.4726,75.5309,75.4629,75.4921,26939.0
2024-06-06 11:45:00,77.73,77.74,77.48,77.5,51614.0,75.4921,75.5018,75.2493,75.2687,51614.0
2024-06-06 11:50:00,77.49,77.5,77.45,77.49,17322.0,75.259,75.2687,75.2201,75.259,17322.0
2024-06-06 11:55:00,77.5,77.51,77.38,77.39,27249.0,75.2687,75.2784,75.1521,75.1619,27249.0
2024-06-06 12:00:00,77.39,77.42,77.27,77.28,22062.0,75.1619,75.191,75.0453,75.055,22062.0
2024-06-06 12:05:00,77.26,77.27,77.17,77.19,15890.0,75.0356,75.0453,74.9482,74.9676,15890.0
2024-06-06 12:10:00,77.19,77.28,77.15,77.2,22994.0,74.9676,75.055,74.9288,74.9773,22994.0
2024-06-06 12:15:00,77.19,77.21,77.01,77.01,26346.0,74.9676,74.987,74.7928,74.7928,26346.0
2024-06-06 12:20:00,77.04,77.04,76.93,76.98,16743.0,74.8219,74.8219,74.7151,74.7637,16743.0
2024-06-06 12:25:00,76.99,77.05,76.92,76.97,19530.0,74.7734,74.8316,74.7054,74.7539,19530.0
2024-06-06 12:30:00,76.97,76.98,76.92,76.93,16419.0,74.7539,74.7637,74.7054,74.7151,16419.0
2024-06-06 12:35:00,76.92,77.0,76.9,76.97,18015.0,74.7054,74.7831,74.686,74.7539,18015.0
2024-06-06 12:40:00,76.97,77.05,76.95,77.05,17770.0,74.7539,74.8316,74.7345,74.8316,17770.0
2024-06-06 12:45:00,77.04,77.06,77.01,77.02,30731.0,74.8219,74.8414,74.7928,74.8025,30731.0
2024-06-06 12:50:00,77.03,77.04,76.99,76.99,23428.0,74.8122,74.8219,74.7734,74.7734,23428.0
2024-06-06 12:55:00,76.99,77.0,76.95,76.99,15698.0,74.7734,74.7831,74.7345,74.7734,15698.0
2024-06-06 13:00:00,76.98,76.98,76.89,76.93,18662.0,74.7637,74.7637,74.6762,74.7151,18662.0
2024-06-06 13:05:00,76.92,76.93,76.89,76.91,12449.0,74.7054,74.7151,74.6762,74.6957,12449.0
2024-06-06 13:10:00,76.91,76.94,76.88,76.94,29557.0,74.6957,74.7248,74.6665,74.7248,29557.0
2024-06-06 13:15:00,76.94,76.99,76.94,76.98,15637.0,74.7248,74.7734,74.7248,74.7637,15637.0
2024-06-06 13:20:00,76.99,77.04,76.96,77.04,17998.0,74.7734,74.8219,74.7442,74.8219,17998.0
2024-06-06 13:25:00,77.03,77.13,77.03,77.11,36641.0,74.8122,74.9093,74.8122,74.8899,36641.0
2024-06-06 13:30:00,77.13,77.16,77.07,77.15,16688.0,74.9093,74.9385,74.8511,74.9288,16688.0
2024-06-06 13:35:00,77.15,77.19,77.13,77.17,19715.0,74.9288,74.9676,74.9093,74.9482,19715.0
2024-06-06 13:40:00,77.17,77.22,77.16,77.2,28155.0,74.9482,74.9967,74.9385,74.9773,28155.0
2024-06-06 13:45:00,77.19,77.23,77.17,77.23,23607.0,74.9676,75.0065,74.9482,75.0065,23607.0
2024-06-06 13:50:00,77.23,77.26,77.18,77.19,17558.0,75.0065,75.0356,74.9579,74.9676,17558.0
2024-06-06 13:55:00,77.2,77.2,77.11,77.14,14486.0,74.9773,74.9773,74.8899,74.919,14486.0
2024-06-06 14:00:00,77.13,77.13,77.05,77.06,20247.0,74.9093,74.9093,74.8316,74.8414,20247.0
2024-06-06 14:05:00,77.06,77.06,76.88,76.89,23916.0,74.8414,74.8414,74.6665,74.6762,23916.0
2024-06-06 14:10:00,76.88,76.93,76.85,76.89,25449.0,74.6665,74.7151,74.6374,74.6762,25449.0
2024-06-06 14:15:00,76.89,76.9,76.83,76.84,29155.0,74.6762,74.686,74.618,74.6277,29155.0
2024-06-06 14:20:00,76.84,76.9,76.82,76.86,36358.0,74.6277,74.686,74.6083,74.6471,36358.0
2024-06-06 14:25:00,76.85,76.86,76.74,76.79,26093.0,74.6374,74.6471,74.5306,74.5791,26093.0
2024-06-06 14:30:00,76.78,76.83,76.75,76.82,19203.0,74.5694,74.618,74.5403,74.6083,19203.0
2024-06-06 14:35:00,76.83,76.86,76.78,76.85,35922.0,74.618,74.6471,74.5694,74.6374,35922.0
2024-06-06 14:40:00,76.85,76.93,76.82,76.82,42395.0,74.6374,74.7151,74.6083,74.6083,42395.0
2024-06-06 14:45:00,76.82,76.88,76.81,76.83,23032.0,74.6083,74.6665,74.5986,74.618,23032.0
2024-06-06 14:50:00,76.84,76.92,76.83,76.91,37797.0,74.6277,74.7054,74.618,74.6957,37797.0
2024-06-06 14:55:00,76.89,76.9,76.8,76.81,38315.0,74.6762,74.686,74.5888,74.5986,38315.0
2024-06-06 15:00:00,76.8,76.81,76.74,76.81,33701.0,74.5888,74.5986,74.5306,74.5986,33701.0
2024-06-06 15:05:00,76.81,76.89,76.8,76.88,41080.0,74.5986,74.6762,74.5888,74.6665,41080.0
2024-06-06 15:10:00,76.87,76.88,76.73,76.78,45961.0,74.6568,74.6665,74.5209,74.5694,45961.0
2024-06-06 15:15:00,76.78,76.8,76.74,76.77,45908.0,74.5694,74.5888,74.5306,74.5597,45908.0
2024-06-06 15:20:00,76.77,76.78,76.75,76.76,31826.0,74.5597,74.5694,74.5403,74.55,31826.0
2024-06-06 15:25:00,76.78,76.82,76.71,76.79,47086.0,74.5694,74.6083,74.5014,74.5791,47086.0
2024-06-06 15:30:00,76.78,76.8,76.73,76.76,37692.0,74.5694,74.5888,74.5209,74.55,37692.0
2024-06-06 15:35:00,76.76,76.79,76.69,76.77,67260.0,74.55,74.5791,74.482,74.5597,67260.0
2024-06-06 15:40:00,76.76,76.76,76.65,76.66,59677.0,74.55,74.55,74.4432,74.4529,59677.0
2024-06-06 15:45:00,76.66,76.81,76.65,76.8,72784.0,74.4529,74.5986,74.4432,74.5888,72784.0
2024-06-06 15:50:00,76.79,76.8,76.65,76.73,89336.0,74.5791,74.5888,74.4432,74.5209,89336.0
2024-06-06 15:55:00,76.74,76.75,76.65,76.72,273242.0,74.5306,74.5403,74.4432,74.5111,273242.0
2024-06-07 09:30:00,75.56,75.83,75.01,75.81,325180.0,73.3845,73.6468,72.8504,73.6273,325180.0
2024-06-07 09:35:00,75.8,76.5,75.76,76.45,112838.0,73.6176,74.2975,73.5788,74.2489,112838.0
2024-06-07 09:40:00,76.43,76.59,76.36,76.48,69245.0,74.2295,74.3849,74.1615,74.2781,69245.0
2024-06-07 09:45:00,76.48,76.49,76.3,76.37,61394.0,74.2781,74.2878,74.1032,74.1712,61394.0
2024-06-07 09:50:00,76.35,76.43,76.25,76.39,116010.0,74.1518,74.2295,74.0547,74.1906,116010.0
2024-06-07 09:55:00,76.41,76.48,76.21,76.47,78686.0,74.2101,74.2781,74.0158,74.2683,78686.0
2024-06-07 10:00:00,76.46,76.57,76.39,76.5,40423.0,74.2586,74.3655,74.1906,74.2975,40423.0
2024-06-07 10:05:00,76.51,76.54,76.44,76.51,69841.0,74.3072,74.3363,74.2392,74.3072,69841.0
2024-06-07 10:10:00,76.5,76.56,76.44,76.45,63996.0,74.2975,74.3557,74.2392,74.2489,63996.0
2024-06-07 10:15:00,76.44,76.52,76.34,76.51,55593.0,74.2392,74.3169,74.1421,74.3072,55593.0
2024-06-07 10:20:00,76.51,76.61,76.48,76.56,118904.0,74.3072,74.4043,74.2781,74.3557,118904.0
2024-06-07 10:25:00,76.56,76.62,76.49,76.6,53875.0,74.3557,74.414,74.2878,74.3946,53875.0
2024-06-07 10:30:00,76.59,76.73,76.54,76.69,101853.0,74.3849,74.5209,74.3363,74.482,101853.0
2024-06-07 10:35:00,76.7,76.84,76.55,76.78,77160.0,74.4917,74.6277,74.346,74.5694,77160.0
2024-06-07 10:40:00,76.77,76.98,76.77,76.89,141630.0,74.5597,74.7637,74.5597,74.6762,141630.0
2024-06-07 10:45:00,76.87,77.0,76.84,76.95,131150.0,74.6568,74.7831,74.6277,74.7345,131150.0
2024-06-07 10:50:00,76.95,76.95,76.77,76.82,89765.0,74.7345,74.7345,74.5597,74.6083,89765.0
2024-06-07 10:55:00,76.82,76.82,76.73,76.75,79294.0,74.6083,74.6083,74.5209,74.5403,79294.0
2024-06-07 11:00:00,76.74,76.74,76.57,76.74,79092.0,74.5306,74.5306,74.3655,74.5306,79092.0
2024-06-07 11:05:00,76.71,76.85,76.7,76.83,53121.0,74.5014,74.6374,74.4917,74.618,53121.0
2024-06-07 11:10:00,76.84,76.89,76.73,76.89,58340.0,74.6277,74.6762,74.5209,74.6762,58340.0
2024-06-07 11:15:00,76.88,76.95,76.85,76.9,90956.0,74.6665,74.7345,74.6374,74.686,90956.0
2024-06-07 11:20:00,76.89,76.89,76.79,76.8,29002.0,74.6762,74.6762,74.5791,74.5888,29002.0
2024-06-07 11:25:00,76.81,76.88,76.79,76.88,21652.0,74.5986,74.6665,74.5791,74.6665,21652.0
2024-06-07 11:30:00,76.89,76.91,76.83,76.9,73424.0,74.6762,74.6957,74.618,74.686,73424.0
2024-06-07 11:35:00,76.9,76.94,76.82,76.86,34793.0,74.686,74.7248,74.6083,74.6471,34793.0
2024-06-07 11:40:00,76.87,76.89,76.77,76.78,24575.0,74.6568,74.6762,74.5597,74.5694,24575.0
2024-06-07 11:45:00,76.77,76.86,76.77,76.83,32486.0,74.5597,74.6471,74.5597,74.618,32486.0
2024-06-07 11:50:00,76.83,76.88,76.77,76.78,44963.0,74.618,74.6665,74.5597,74.5694,44963.0
2024-06-07 11:55:00,76.79,76.85,76.78,76.8,39137.0,74.5791,74.6374,74.5694,74.5888,39137.0
2024-06-07 12:00:00,76.8,76.8,76.58,76.59,51955.0,74.5888,74.5888,74.3752,74.3849,51955.0
2024-06-07 12:05:00,76.6,76.62,76.52,76.57,81839.0,74.3946,74.414,74.3169,74.3655,81839.0
2024-06-07 12:10:00,76.58,76.62,76.46,76.59,47473.0,74.3752,74.414,74.2586,74.3849,47473.0
2024-06-07 12:15:00,76.59,76.63,76.54,76.56,27481.0,74.3849,74.4237,74.3363,74.3557,27481.0
2024-06-07 12:20:00,76.57,76.68,76.56,76.59,48532.0,74.3655,74.4723,74.3557,74.3849,48532.0
2024-06-07 12:25:00,76.59,76.63,76.58,76.6,17937.0,74.3849,74.4237,74.3752,74.3946,17937.0
2024-06-07 12:30:00,76.61,76.67,76.57,76.59,33813.0,74.4043,74.4626,74.3655,74.3849,33813.0
2024-06-07 12:35:00,76.59,76.62,76.44,76.45,30084.0,74.3849,74.414,74.2392,74.2489,30084.0
2024-06-07 12:40:00,76.46,76.47,76.38,76.42,36197.0,74.2586,74.2683,74.1809,74.2198,36197.0
2024-06-07 12:45:00,76.42,76.42,76.28,76.28,29876.0,74.2198,74.2198,74.0838,74.0838,29876.0
2024-06-07 12:50:00,76.28,76.41,76.26,76.39,29275.0,74.0838,74.2101,74.0644,74.1906,29275.0
2024-06-07 12:55:00,76.39,76.42,76.36,76.42,39777.0,74.1906,74.2198,74.1615,74.2198,39777.0
2024-06-07 13:00:00,76.42,76.42,76.26,76.31,36298.0,74.2198,74.2198,74.0644,74.1129,36298.0
2024-06-07 13:05:00,76.31,76.38,76.31,76.34,32980.0,74.1129,74.1809,74.1129,74.1421,32980.0
2024-06-07 13:10:00,76.34,76.41,76.34,76.39,39044.0,74.1421,74.2101,74.1421,74.1906,39044.0
2024-06-07 13:15:00,76.39,76.42,76.37,76.4,26042.0,74.1906,74.2198,74.1712,74.2004,26042.0
2024-06-07 13:20:00,76.4,76.52,76.38,76.45,29212.0,74.2004,74.3169,74.1809,74.2489,29212.0
2024-06-07 13:25:00,76.45,76.47,76.39,76.41,43281.0,74.2489,74.2683,74.1906,74.2101,43281.0
2024-06-07 13:30:00,76.41,76.43,76.27,76.27,43670.0,74.2101,74.2295,74.0741,74.0741,43670.0
2024-06-07 13:35:00,76.27,76.31,76.27,76.28,56689.0,74.0741,74.1129,74.0741,74.0838,56689.0
2024-06-07 13:40:00,76.28,76.33,76.21,76.26,64898.0,74.0838,74.1324,74.0158,74.0644,64898.0
2024-06-07 13:45:00,76.26,76.31,76.25,76.27,42951.0,74.0644,74.1129,74.0547,74.0741,42951.0
2024-06-07 13:50:00,76.28,76.31,76.25,76.25,30223.0,74.0838,74.1129,74.0547,74.0547,30223.0
2024-06-07 13:55:00,76.25,76.31,76.23,76.23,38041.0,74.0547,74.1129,74.0352,74.0352,38041.0
2024-06-07 14:00:00,76.23,76.23,76.05,76.06,38879.0,74.0352,74.0352,73.8604,73.8701,38879.0
2024-06-07 14:05:00,76.05,76.05,75.9,75.95,53108.0,73.8604,73.8604,73.7148,73.7633,53108.0
2024-06-07 14:10:00,75.94,75.95,75.81,75.84,59274.0,73.7536,73.7633,73.6273,73.6565,59274.0
2024-06-07 14:15:00,75.84,75.88,75.81,75.82,52128.0,73.6565,73.6953,73.6273,73.6371,52128.0
2024-06-07 14:20:00,75.82,75.91,75.79,75.84,67120.0,73.6371,73.7245,73.6079,73.6565,67120.0
2024-06-07 14:25:00,75.84,75.91,75.8,75.81,106033.0,73.6565,73.7245,73.6176,73.6273,106033.0
2024-06-07 14:30:00,75.81,75.9,75.79,75.85,52387.0,73.6273,73.7148,73.6079,73.6662,52387.0
2024-06-07 14:35:00,75.85,75.94,75.84,75.89,69880.0,73.6662,73.7536,73.6565,73.705,69880.0
2024-06-07 14:40:00,75.89,75.95,75.84,75.86,55776.0,73.705,73.7633,73.6565,73.6759,55776.0
2024-06-07 14:45:00,75.86,75.91,75.82,75.84,45093.0,73.6759,73.7245,73.6371,73.6565,45093.0
2024-06-07 14:50:00,75.84,75.94,75.82,75.9,66579.0,73.6565,73.7536,73.6371,73.7148,66579.0
2024-06-07 14:55:00,75.9,75.91,75.8,75.89,79776.0,73.7148,73.7245,73.6176,73.705,79776.0
2024-06-07 15:00:00,75.89,75.89,75.75,75.84,44576.0,73.705,73.705,73.5691,73.6565,44576.0
2024-06-07 15:05:00,75.84,75.86,75.69,75.7,69339.0,73.6565,73.6759,73.5108,73.5205,69339.0
2024-06-07 15:10:00,75.69,75.75,75.58,75.6,62149.0,73.5108,73.5691,73.404,73.4234,62149.0
2024-06-07 15:15:00,75.61,75.7,75.61,75.66,93783.0,73.4331,73.5205,73.4331,73.4817,93783.0
2024-06-07 15:20:00,75.67,75.72,75.58,75.64,113428.0,73.4914,73.5399,73.404,73.4622,113428.0
2024-06-07 15:25:00,75.65,75.74,75.61,75.66,59041.0,73.4719,73.5594,73.4331,73.4817,59041.0
2024-06-07 15:30:00,75.65,75.68,75.61,75.65,83020.0,73.4719,73.5011,73.4331,73.4719,83020.0
2024-06-07 15:35:00,75.64,75.67,75.57,75.59,235190.0,73.4622,73.4914,73.3943,73.4137,235190.0
2024-06-07 15:40:00,75.6,75.63,75.53,75.57,179147.0,73.4234,73.4525,73.3554,73.3943,179147.0
2024-06-07 15:45:00,75.56,75.56,75.46,75.46,155055.0,73.3845,73.3845,73.2874,73.2874,155055.0
2024-06-07 15:50:00,75.46,75.66,75.4,75.66,195967.0,73.2874,73.4817,73.2291,73.4817,195967.0
2024-06-07 15:55:00,75.66,75.7,75.31,75.39,541834.0,73.4817,73.5205,73.1417,73.2194,541834.0
2024-06-10 09:30:00,75.47,75.54,74.85,75.06,186216.0,73.2971,73.3651,72.695,72.8989,186216.0
2024-06-10 09:35:00,75.08,75.43,74.98,75.42,127907.0,72.9184,73.2583,72.8212,73.2486,127907.0
2024-06-10 09:40:00,75.42,75.85,75.39,75.79,56285.0,73.2486,73.6662,73.2194,73.6079,56285.0
2024-06-10 09:45:00,75.8,75.99,75.56,75.98,59039.0,73.6176,73.8022,73.3845,73.7924,59039.0
2024-06-10 09:50:00,76.0,76.07,75.81,75.82,62260.0,73.8119,73.8799,73.6273,73.6371,62260.0
2024-06-10 09:55:00,75.78,75.94,75.73,75.9,73419.0,73.5982,73.7536,73.5496,73.7148,73419.0
2024-06-10 10:00:00,75.91,75.91,75.54,75.72,215989.0,73.7245,73.7245,73.3651,73.5399,215989.0
2024-06-10 10:05:00,75.71,75.84,75.71,75.75,25892.0,73.5302,73.6565,73.5302,73.5691,25892.0
2024-06-10 10:10:00,75.73,75.83,75.72,75.81,38784.0,73.5496,73.6468,73.5399,73.6273,38784.0
2024-06-10 10:15:00,75.81,75.98,75.77,75.97,66738.0,73.6273,73.7924,73.5885,73.7827,66738.0
2024-06-10 10:20:00,75.97,76.25,75.94,76.25,49627.0,73.7827,74.0547,73.7536,74.0547,49627.0
2024-06-10 10:25:00,76.26,76.26,76.03,76.12,49058.0,74.0644,74.0644,73.841,73.9284,49058.0
2024-06-10 10:30:00,76.12,76.24,75.81,76.07,160267.0,73.9284,74.045,73.6273,73.8799,160267.0
2024-06-10 10:35:00,76.07,76.17,76.03,76.12,33554.0,73.8799,73.977,73.841,73.9284,33554.0
2024-06-10 10:40:00,76.14,76.27,76.13,76.27,38809.0,73.9478,74.0741,73.9381,74.0741,38809.0
2024-06-10 10:45:00,76.25,76.25,76.0,76.12,52701.0,74.0547,74.0547,73.8119,73.9284,52701.0
2024-06-10 10:50:00,76.12,76.17,76.0,76.03,32752.0,73.9284,73.977,73.8119,73.841,32752.0
2024-06-10 10:55:00,76.04,76.13,76.0,76.05,78642.0,73.8507,73.9381,73.8119,73.8604,78642.0
2024-06-10 11:00:00,76.05,76.14,75.99,76.08,30371.0,73.8604,73.9478,73.8022,73.8896,30371.0
2024-06-10 11:05:00,76.08,76.17,76.07,76.17,38313.0,73.8896,73.977,73.8799,73.977,38313.0
2024-06-10 11:10:00,76.19,76.24,76.12,76.2,41229.0,73.9964,74.045,73.9284,74.0061,41229.0
2024-06-10 11:15:00,76.2,76.31,76.18,76.3,38465.0,74.0061,74.1129,73.9867,74.1032,38465.0
2024-06-10 11:20:00,76.31,76.4,76.24,76.28,46658.0,74.1129,74.2004,74.045,74.0838,46658.0
2024-06-10 11:25:00,76.28,76.29,76.25,76.27,23427.0,74.0838,74.0935,74.0547,74.0741,23427.0
2024-06-10 11:30:00,76.27,76.49,76.27,76.43,71515.0,74.0741,74.2878,74.0741,74.2295,71515.0
2024-06-10 11:35:00,76.42,76.51,76.37,76.48,85051.0,74.2198,74.3072,74.1712,74.2781,85051.0
2024-06-10 11:40:00,76.48,76.62,76.45,76.6,110377.0,74.2781,74.414,74.2489,74.3946,110377.0
2024-06-10 11:45:00,76.62,76.66,76.5,76.57,89603.0,74.414,74.4529,74.2975,74.3655,89603.0
2024-06-10 11:50:00,76.56,76.62,76.53,76.53,31992.0,74.3557,74.414,74.3266,74.3266,31992.0
2024-06-10 11:55:00,76.53,76.55,76.42,76.5,63812.0,74.3266,74.346,74.2198,74.2975,63812.0
2024-06-10 12:00:00,76.51,76.68,76.51,76.66,53798.0,74.3072,74.4723,74.3072,74.4529,53798.0
2024-06-10 12:05:00,76.66,76.69,76.6,76.67,46443.0,74.4529,74.482,74.3946,74.4626,46443.0
2024-06-10 12:10:00,76.68,76.71,76.65,76.7,32574.0,74.4723,74.5014,74.4432,74.4917,32574.0
2024-06-10 12:15:00,76.7,76.74,76.57,76.58,60382.0,74.4917,74.5306,74.3655,74.3752,60382.0
2024-06-10 12:20:00,76.58,76.61,76.49,76.55,55655.0,74.3752,74.4043,74.2878,74.346,55655.0
2024-06-10 12:25:00,76.55,76.66,76.54,76.62,34347.0,74.346,74.4529,74.3363,74.414,34347.0
2024-06-10 12:30:00,76.62,76.65,76.59,76.59,30351.0,74.414,74.4432,74.3849,74.3849,30351.0
2024-06-10 12:35:00,76.59,76.68,76.57,76.67,36380.0,74.3849,74.4723,74.3655,74.4626,36380.0
2024-06-10 12:40:00,76.67,76.75,76.67,76.73,35118.0,74.4626,74.5403,74.4626,74.5209,35118.0
2024-06-10 12:45:00,76.73,76.77,76.72,76.73,32875.0,74.5209,74.5597,74.5111,74.5209,32875.0
2024-06-10 12:50:00,76.73,76.77,76.7,76.75,44057.0,74.5209,74.5597,74.4917,74.5403,44057.0
2024-06-10 12:55:00,76.76,76.77,76.68,76.7,35703.0,74.55,74.5597,74.4723,74.4917,35703.0
2024-06-10 13:00:00,76.7,76.71,76.63,76.66,38128.0,74.4917,74.5014,74.4237,74.4529,38128.0
2024-06-10 13:05:00,76.66,76.66,76.6,76.62,21477.0,74.4529,74.4529,74.3946,74.414,21477.0
2024-06-10 13:10:00,76.62,76.63,76.57,76.59,37956.0,74.414,74.4237,74.3655,74.3849,37956.0
2024-06-10 13:15:00,76.59,76.6,76.54,76.56,81461.0,74.3849,74.3946,74.3363,74.3557,81461.0
2024-06-10 13:20:00,76.56,76.59,76.47,76.52,47828.0,74.3557,74.3849,74.2683,74.3169,47828.0
2024-06-10 13:25:00,76.52,76.57,76.48,76.53,95196.0,74.3169,74.3655,74.2781,74.3266,95196.0
2024-06-10 13:30:00,76.53,76.61,76.51,76.56,137668.0,74.3266,74.4043,74.3072,74.3557,137668.0
2024-06-10 13:35:00,76.58,76.7,76.56,76.66,317288.0,74.3752,74.4917,74.3557,74.4529,317288.0
2024-06-10 13:40:00,76.68,76.82,76.65,76.8,41065.0,74.4723,74.6083,74.4432,74.5888,41065.0
2024-06-10 13:45:00,76.8,76.87,76.74,76.84,45777.0,74.5888,74.6568,74.5306,74.6277,45777.0
2024-06-10 13:50:00,76.85,76.9,76.76,76.9,57989.0,74.6374,74.686,74.55,74.686,57989.0
2024-06-10 13:55:00,76.9,76.98,76.87,76.96,123210.0,74.686,74.7637,74.6568,74.7442,123210.0
2024-06-10 14:00:00,76.96,76.99,76.92,76.94,57499.0,74.7442,74.7734,74.7054,74.7248,57499.0
2024-06-10 14:05:00,76.94,76.95,76.83,76.84,58138.0,74.7248,74.7345,74.618,74.6277,58138.0
2024-06-10 14:10:00,76.84,76.85,76.77,76.84,30038.0,74.6277,74.6374,74.5597,74.6277,30038.0
2024-06-10 14:15:00,76.84,76.95,76.81,76.94,74743.0,74.6277,74.7345,74.5986,74.7248,74743.0
2024-06-10 14:20:00,76.95,76.95,76.82,76.91,43680.0,74.7345,74.7345,74.6083,74.6957,43680.0
2024-06-10 14:25:00,76.91,76.96,76.82,76.87,30520.0,74.6957,74.7442,74.6083,74.6568,30520.0
2024-06-10 14:30:00,76.87,76.92,76.84,76.91,36323.0,74.6568,74.7054,74.6277,74.6957,36323.0
2024-06-10 14:35:00,76.91,76.94,76.82,76.84,38094.0,74.6957,74.7248,74.6083,74.6277,38094.0
2024-06-10 14:40:00,76.84,76.86,76.72,76.81,94443.0,74.6277,74.6471,74.5111,74.5986,94443.0
2024-06-10 14:45:00,76.81,76.87,76.79,76.86,64925.0,74.5986,74.6568,74.5791,74.6471,64925.0
2024-06-10 14:50:00,76.87,76.87,76.79,76.81,66893.0,74.6568,74.6568,74.5791,74.5986,66893.0
2024-06-10 14:55:00,76.82,76.91,76.8,76.89,43537.0,74.6083,74.6957,74.5888,74.6762,43537.0
2024-06-10 15:00:00,76.89,76.95,76.84,76.84,69008.0,74.6762,74.7345,74.6277,74.6277,69008.0
2024-06-10 15:05:00,76.84,76.89,76.81,76.87,100496.0,74.6277,74.6762,74.5986,74.6568,100496.0
2024-06-10 15:10:00,76.87,76.9,76.82,76.88,339959.0,74.6568,74.686,74.6083,74.6665,339959.0
2024-06-10 15:15:00,76.89,76.95,76.84,76.84,97292.0,74.6762,74.7345,74.6277,74.6277,97292.0
2024-06-10 15:20:00,76.85,76.9,76.82,76.85,87082.0,74.6374,74.686,74.6083,74.6374,87082.0
2024-06-10 15:25:00,76.85,76.86,76.77,76.82,88458.0,74.6374,74.6471,74.5597,74.6083,88458.0
2024-06-10 15:30:00,76.81,76.85,76.76,76.83,98144.0,74.5986,74.6374,74.55,74.618,98144.0
2024-06-10 15:35:00,76.82,76.85,76.79,76.83,97269.0,74.6083,74.6374,74.5791,74.618,97269.0
2024-06-10 15:40:00,76.82,76.9,76.8,76.87,117175.0,74.6083,74.686,74.5888,74.6568,117175.0
2024-06-10 15:45:00,76.87,76.9,76.69,76.76,464706.0,74.6568,74.686,74.482,74.55,464706.0
2024-06-10 15:50:00,76.75,76.95,76.68,76.92,224186.0,74.5403,74.7345,74.4723,74.7054,224186.0
2024-06-10 15:55:00,76.92,77.06,76.86,77.01,512039.0,74.7054,74.8414,74.6471,74.7928,512039.0
2024-06-11 09:30:00,75.3,75.32,73.89,75.1,1009728.0,73.132,73.1514,71.7626,72.9378,1009728.0
2024-06-11 09:35:00,75.12,75.21,74.03,74.09,457647.0,72.9572,73.0446,71.8986,71.9569,457647.0
2024-06-11 09:40:00,74.11,74.37,73.81,74.08,254681.0,71.9763,72.2288,71.6849,71.9472,254681.0
2024-06-11 09:45:00,74.09,74.5,73.99,74.09,559012.0,71.9569,72.3551,71.8597,71.9569,559012.0
2024-06-11 09:50:00,74.09,74.32,73.89,74.0,486353.0,71.9569,72.1802,71.7626,71.8695,486353.0
2024-06-11 09:55:00,74.01,74.24,73.77,73.78,652942.0,71.8792,72.1025,71.6461,71.6558,652942.0
2024-06-11 10:00:00,73.78,73.79,72.69,72.74,560409.0,71.6558,71.6655,70.5972,70.6457,560409.0
2024-06-11 10:05:00,72.73,73.4,72.66,73.13,238892.0,70.636,71.2867,70.568,71.0245,238892.0
2024-06-11 10:10:00,73.13,73.35,72.99,73.35,226378.0,71.0245,71.2382,70.8885,71.2382,226378.0
2024-06-11 10:15:00,73.34,73.34,73.11,73.26,408391.0,71.2285,71.2285,71.0051,71.1508,408391.0
2024-06-11 10:20:00,73.26,73.3,73.0,73.18,449838.0,71.1508,71.1896,70.8982,71.0731,449838.0
2024-06-11 10:25:00,73.17,73.31,73.1,73.3,212278.0,71.0634,71.1993,70.9954,71.1896,212278.0
2024-06-11 10:30:00,73.3,73.37,73.17,73.27,220624.0,71.1896,71.2576,71.0634,71.1605,220624.0
2024-06-11 10:35:00,73.28,73.28,72.82,72.9,169589.0,71.1702,71.1702,70.7234,70.8011,169589.0
2024-06-11 10:40:00,72.9,72.94,72.58,72.59,208247.0,70.8011,70.84,70.4903,70.5,208247.0
2024-06-11 10:45:00,72.59,72.59,71.88,71.95,447897.0,70.5,70.5,69.8105,69.8785,447897.0
2024-06-11 10:50:00,71.95,72.3,71.83,72.3,403854.0,69.8785,70.2184,69.7619,70.2184,403854.0
2024-06-11 10:55:00,72.29,72.3,72.0,72.05,359647.0,70.2087,70.2184,69.927,69.9756,359647.0
2024-06-11 11:00:00,72.04,72.06,71.72,71.76,330825.0,69.9659,69.9853,69.6551,69.6939,330825.0
2024-06-11 11:05:00,71.76,72.03,71.67,71.87,177856.0,69.6939,69.9562,69.6065,69.8008,177856.0
2024-06-11 11:10:00,71.87,72.11,71.78,72.03,172090.0,69.8008,70.0339,69.7134,69.9562,172090.0
2024-06-11 11:15:00,72.03,72.17,72.0,72.12,212298.0,69.9562,70.0921,69.927,70.0436,212298.0
2024-06-11 11:20:00,72.12,72.48,72.05,72.45,166141.0,70.0436,70.3932,69.9756,70.3641,166141.0
2024-06-11 11:25:00,72.45,72.72,72.42,72.71,203906.0,70.3641,70.6263,70.3349,70.6166,203906.0
2024-06-11 11:30:00,72.72,72.75,72.25,72.27,194007.0,70.6263,70.6554,70.1698,70.1893,194007.0
2024-06-11 11:35:00,72.27,72.31,72.11,72.24,108908.0,70.1893,70.2281,70.0339,70.1601,108908.0
2024-06-11 11:40:00,72.21,72.49,72.19,72.41,138046.0,70.131,70.4029,70.1116,70.3252,138046.0
2024-06-11 11:45:00,72.42,72.49,72.14,72.15,118548.0,70.3349,70.4029,70.063,70.0727,118548.0
2024-06-11 11:50:00,72.14,72.17,72.02,72.16,105178.0,70.063,70.0921,69.9465,70.0824,105178.0
2024-06-11 11:55:00,72.16,72.18,71.87,71.93,164573.0,70.0824,70.1019,69.8008,69.8591,164573.0
2024-06-11 12:00:00,71.92,72.07,71.87,72.05,111792.0,69.8493,69.995,69.8008,69.9756,111792.0
2024-06-11 12:05:00,72.06,72.08,71.99,72.0,75906.0,69.9853,70.0047,69.9173,69.927,75906.0
2024-06-11 12:10:00,72.0,72.02,71.87,72.01,117668.0,69.927,69.9465,69.8008,69.9367,117668.0
2024-06-11 12:15:00,72.01,72.01,71.83,71.95,89426.0,69.9367,69.9367,69.7619,69.8785,89426.0
2024-06-11 12:20:00,71.95,71.97,71.87,71.97,85859.0,69.8785,69.8979,69.8008,69.8979,85859.0
2024-06-11 12:25:00,71.96,71.97,71.87,71.88,54322.0,69.8882,69.8979,69.8008,69.8105,54322.0
2024-06-11 12:30:00,71.88,71.88,71.66,71.74,93210.0,69.8105,69.8105,69.5968,69.6745,93210.0
2024-06-11 12:35:00,71.73,71.75,71.67,71.68,81460.0,69.6648,69.6842,69.6065,69.6162,81460.0
2024-06-11 12:40:00,71.68,71.71,71.57,71.7,126995.0,69.6162,69.6454,69.5094,69.6357,126995.0
2024-06-11 12:45:00,71.7,71.83,71.65,71.81,166907.0,69.6357,69.7619,69.5871,69.7425,166907.0
2024-06-11 12:50:00,71.81,71.81,71.73,71.74,76020.0,69.7425,69.7425,69.6648,69.6745,76020.0
2024-06-11 12:55:00,71.74,71.81,71.71,71.74,75225.0,69.6745,69.7425,69.6454,69.6745,75225.0
2024-06-11 13:00:00,71.75,71.84,71.55,71.78,115619.0,69.6842,69.7716,69.49,69.7134,115619.0
2024-06-11 13:05:00,71.78,72.07,71.78,72.0,175080.0,69.7134,69.995,69.7134,69.927,175080.0
2024-06-11 13:10:00,72.01,72.29,72.0,72.23,139313.0,69.9367,70.2087,69.927,70.1504,139313.0
2024-06-11 13:15:00,72.23,72.28,72.16,72.23,94277.0,70.1504,70.199,70.0824,70.1504,94277.0
2024-06-11 13:20:00,72.23,72.29,72.07,72.08,143635.0,70.1504,70.2087,69.995,70.0047,143635.0
2024-06-11 13:25:00,72.08,72.14,72.05,72.07,66890.0,70.0047,70.063,69.9756,69.995,66890.0
2024-06-11 13:30:00,72.08,72.3,72.07,72.2,101191.0,70.0047,70.2184,69.995,70.1213,101191.0
2024-06-11 13:35:00,72.2,72.22,72.08,72.14,92630.0,70.1213,70.1407,70.0047,70.063,92630.0
2024-06-11 13:40:00,72.15,72.23,72.1,72.23,48506.0,70.0727,70.1504,70.0242,70.1504,48506.0
2024-06-11 13:45:00,72.24,72.31,72.15,72.15,75854.0,70.1601,70.2281,70.0727,70.0727,75854.0
2024-06-11 13:50:00,72.14,72.29,72.13,72.26,400741.0,70.063,70.2087,70.0533,70.1796,400741.0
2024-06-11 13:55:00,72.26,72.34,72.22,72.29,81655.0,70.1796,70.2572,70.1407,70.2087,81655.0
2024-06-11 14:00:00,72.29,72.4,72.24,72.4,77016.0,70.2087,70.3155,70.1601,70.3155,77016.0
2024-06-11 14:05:00,72.39,72.44,72.29,72.3,56328.0,70.3058,70.3544,70.2087,70.2184,56328.0
2024-06-11 14:10:00,72.29,72.36,72.27,72.35,217256.0,70.2087,70.2767,70.1893,70.267,217256.0
2024-06-11 14:15:00,72.34,72.41,72.23,72.27,154133.0,70.2572,70.3252,70.1504,70.1893,154133.0
2024-06-11 14:20:00,72.27,72.38,72.25,72.34,80632.0,70.1893,70.2961,70.1698,70.2572,80632.0
2024-06-11 14:25:00,72.34,72.41,72.26,72.33,125717.0,70.2572,70.3252,70.1796,70.2475,125717.0
2024-06-11 14:30:00,72.33,72.35,72.16,72.26,82343.0,70.2475,70.267,70.0824,70.1796,82343.0
2024-06-11 14:35:00,72.25,72.26,72.01,72.04,147101.0,70.1698,70.1796,69.9367,69.9659,147101.0
2024-06-11 14:40:00,72.03,72.09,71.97,72.05,324234.0,69.9562,70.0144,69.8979,69.9756,324234.0
2024-06-11 14:45:00,72.03,72.09,72.0,72.02,113293.0,69.9562,70.0144,69.927,69.9465,113293.0
2024-06-11 14:50:00,72.03,72.12,72.02,72.05,104149.0,69.9562,70.0436,69.9465,69.9756,104149.0
2024-06-11 14:55:00,72.06,72.16,72.05,72.13,75153.0,69.9853,70.0824,69.9756,70.0533,75153.0
2024-06-11 15:00:00,72.13,72.28,72.09,72.27,105756.0,70.0533,70.199,70.0144,70.1893,105756.0
2024-06-11 15:05:00,72.27,72.41,72.25,72.38,182230.0,70.1893,70.3252,70.1698,70.2961,182230.0
2024-06-11 15:10:00,72.38,72.41,72.33,72.4,104383.0,70.2961,70.3252,70.2475,70.3155,104383.0
2024-06-11 15:15:00,72.4,72.42,72.32,72.37,236147.0,70.3155,70.3349,70.2378,70.2864,236147.0
2024-06-11 15:20:00,72.37,72.57,72.35,72.56,163121.0,70.2864,70.4806,70.267,70.4709,163121.0
2024-06-11 15:25:00,72.56,72.59,72.51,72.56,141530.0,70.4709,70.5,70.4224,70.4709,141530.0
2024-06-11 15:30:00,72.56,72.87,72.54,72.86,227135.0,70.4709,70.772,70.4515,70.7623,227135.0
2024-06-11 15:35:00,72.86,73.09,72.84,72.93,415609.0,70.7623,70.9857,70.7429,70.8303,415609.0
2024-06-11 15:40:00,72.94,73.01,72.81,72.82,247918.0,70.84,70.908,70.7137,70.7234,247918.0
2024-06-11 15:45:00,72.82,72.83,72.55,72.67,226224.0,70.7234,70.7331,70.4612,70.5777,226224.0
2024-06-11 15:50:00,72.66,73.0,72.63,72.97,369330.0,70.568,70.8982,70.5389,70.8691,369330.0
2024-06-11 15:55:00,72.96,72.97,72.6,72.72,752371.0,70.8594,70.8691,70.5098,70.6263,752371.0
2024-06-12 09:30:00,73.79,73.95,72.59,72.68,480102.0,71.6655,71.8209,70.5,70.5875,480102.0
2024-06-12 09:35:00,72.69,72.69,71.83,72.11,291233.0,70.5972,70.5972,69.7619,70.0339,291233.0
2024-06-12 09:40:00,72.11,72.24,71.81,72.2,312667.0,70.0339,70.1601,69.7425,70.1213,312667.0
2024-06-12 09:45:00,72.2,72.21,71.7,71.76,241642.0,70.1213,70.131,69.6357,69.6939,241642.0
2024-06-12 09:50:00,71.76,72.0,71.61,71.89,146043.0,69.6939,69.927,69.5483,69.8202,146043.0
2024-06-12 09:55:00,71.88,71.92,71.63,71.63,158647.0,69.8105,69.8493,69.5677,69.5677,158647.0
2024-06-12 10:00:00,71.63,72.02,71.51,71.84,335146.0,69.5677,69.9465,69.4511,69.7716,335146.0
2024-06-12 10:05:00,71.84,71.85,71.4,71.76,240397.0,69.7716,69.7814,69.3443,69.6939,240397.0
2024-06-12 10:10:00,71.76,72.25,71.74,72.19,257574.0,69.6939,70.1698,69.6745,70.1116,257574.0
2024-06-12 10:15:00,72.19,72.41,71.98,72.31,205850.0,70.1116,70.3252,69.9076,70.2281,205850.0
2024-06-12 10:20:00,72.3,72.35,72.0,72.02,127843.0,70.2184,70.267,69.927,69.9465,127843.0
2024-06-12 10:25:00,72.03,72.4,72.01,72.27,169615.0,69.9562,70.3155,69.9367,70.1893,169615.0
2024-06-12 10:30:00,72.26,72.67,72.26,72.59,166872.0,70.1796,70.5777,70.1796,70.5,166872.0
2024-06-12 10:35:00,72.6,72.67,72.52,72.59,98910.0,70.5098,70.5777,70.4321,70.5,98910.0
2024-06-12 10:40:00,72.59,72.65,72.48,72.49,93851.0,70.5,70.5583,70.3932,70.4029,93851.0
2024-06-12 10:45:00,72.49,72.68,72.49,72.55,97504.0,70.4029,70.5875,70.4029,70.4612,97504.0
2024-06-12 10:50:00,72.54,72.57,72.36,72.55,65630.0,70.4515,70.4806,70.2767,70.4612,65630.0
2024-06-12 10:55:00,72.55,72.59,72.29,72.41,51967.0,70.4612,70.5,70.2087,70.3252,51967.0
2024-06-12 11:00:00,72.39,72.55,72.38,72.52,62850.0,70.3058,70.4612,70.2961,70.4321,62850.0
2024-06-12 11:05:00,72.53,72.61,72.41,72.41,63894.0,70.4418,70.5195,70.3252,70.3252,63894.0
2024-06-12 11:10:00,72.41,72.42,72.27,72.3,73165.0,70.3252,70.3349,70.1893,70.2184,73165.0
2024-06-12 11:15:00,72.31,72.52,72.25,72.52,524596.0,70.2281,70.4321,70.1698,70.4321,524596.0
2024-06-12 11:20:00,72.52,72.56,72.33,72.37,50471.0,70.4321,70.4709,70.2475,70.2864,50471.0
2024-06-12 11:25:00,72.37,72.49,72.35,72.47,41684.0,70.2864,70.4029,70.267,70.3835,41684.0
2024-06-12 11:30:00,72.48,72.52,72.38,72.52,55157.0,70.3932,70.4321,70.2961,70.4321,55157.0
2024-06-12 11:35:00,72.52,72.72,72.52,72.69,72958.0,70.4321,70.6263,70.4321,70.5972,72958.0
2024-06-12 11:40:00,72.69,72.74,72.52,72.58,64870.0,70.5972,70.6457,70.4321,70.4903,64870.0
2024-06-12 11:45:00,72.59,72.64,72.51,72.6,63569.0,70.5,70.5486,70.4224,70.5098,63569.0
2024-06-12 11:50:00,72.59,72.67,72.53,72.67,40483.0,70.5,70.5777,70.4418,70.5777,40483.0
2024-06-12 11:55:00,72.67,72.91,72.61,72.91,102358.0,70.5777,70.8108,70.5195,70.8108,102358.0
2024-06-12 12:00:00,72.9,72.97,72.8,72.97,60653.0,70.8011,70.8691,70.704,70.8691,60653.0
2024-06-12 12:05:00,72.97,72.97,72.87,72.89,60675.0,70.8691,70.8691,70.772,70.7914,60675.0
2024-06-12 12:10:00,72.87,72.92,72.81,72.86,76044.0,70.772,70.8205,70.7137,70.7623,76044.0
2024-06-12 12:15:00,72.86,72.99,72.85,72.96,69587.0,70.7623,70.8885,70.7526,70.8594,69587.0
2024-06-12 12:20:00,72.96,73.06,72.95,73.01,67109.0,70.8594,70.9565,70.8497,70.908,67109.0
2024-06-12 12:25:00,73.01,73.05,72.97,72.97,42766.0,70.908,70.9468,70.8691,70.8691,42766.0
2024-06-12 12:30:00,72.98,73.15,72.97,73.11,71940.0,70.8788,71.0439,70.8691,71.0051,71940.0
2024-06-12 12:35:00,73.11,73.18,73.01,73.03,53988.0,71.0051,71.0731,70.908,70.9274,53988.0
2024-06-12 12:40:00,73.03,73.03,72.92,72.98,98799.0,70.9274,70.9274,70.8205,70.8788,98799.0
2024-06-12 12:45:00,72.98,73.13,72.95,73.03,155674.0,70.8788,71.0245,70.8497,70.9274,155674.0
2024-06-12 12:50:00,73.03,73.1,73.01,73.05,81033.0,70.9274,70.9954,70.908,70.9468,81033.0
2024-06-12 12:55:00,73.05,73.16,73.04,73.11,41177.0,70.9468,71.0536,70.9371,71.0051,41177.0
2024-06-12 13:00:00,73.12,73.14,73.05,73.05,46898.0,71.0148,71.0342,70.9468,70.9468,46898.0
2024-06-12 13:05:00,73.05,73.06,72.95,73.0,53006.0,70.9468,70.9565,70.8497,70.8982,53006.0
2024-06-12 13:10:00,73.01,73.01,72.97,72.99,69356.0,70.908,70.908,70.8691,70.8885,69356.0
2024-06-12 13:15:00,73.0,73.01,72.92,73.01,66319.0,70.8982,70.908,70.8205,70.908,66319.0
2024-06-12 13:20:00,73.01,73.08,72.97,73.07,60815.0,70.908,70.9759,70.8691,70.9662,60815.0
2024-06-12 13:25:00,73.06,73.12,72.95,72.96,69168.0,70.9565,71.0148,70.8497,70.8594,69168.0
2024-06-12 13:30:00,72.96,72.97,72.73,72.76,52812.0,70.8594,70.8691,70.636,70.6652,52812.0
2024-06-12 13:35:00,72.77,72.88,72.74,72.78,33654.0,70.6749,70.7817,70.6457,70.6846,33654.0
2024-06-12 13:40:00,72.78,72.8,72.56,72.61,74730.0,70.6846,70.704,70.4709,70.5195,74730.0
2024-06-12 13:45:00,72.61,72.71,72.59,72.61,44775.0,70.5195,70.6166,70.5,70.5195,44775.0
2024-06-12 13:50:00,72.61,72.67,72.52,72.67,70231.0,70.5195,70.5777,70.4321,70.5777,70231.0
2024-06-12 13:55:00,72.67,72.92,72.67,72.91,63525.0,70.5777,70.8205,70.5777,70.8108,63525.0
2024-06-12 14:00:00,72.9,73.09,72.77,72.86,193985.0,70.8011,70.9857,70.6749,70.7623,193985.0
2024-06-12 14:05:00,72.85,72.9,72.78,72.85,62430.0,70.7526,70.8011,70.6846,70.7526,62430.0
2024-06-12 14:10:00,72.86,72.96,72.75,72.86,44482.0,70.7623,70.8594,70.6554,70.7623,44482.0
2024-06-12 14:15:00,72.87,72.97,72.84,72.97,43734.0,70.772,70.8691,70.7429,70.8691,43734.0
2024-06-12 14:20:00,72.98,73.09,72.95,72.98,99416.0,70.8788,70.9857,70.8497,70.8788,99416.0
2024-06-12 14:25:00,72.97,73.0,72.88,72.92,43615.0,70.8691,70.8982,70.7817,70.8205,43615.0
2024-06-12 14:30:00,72.92,73.09,72.84,72.95,51355.0,70.8205,70.9857,70.7429,70.8497,51355.0
2024-06-12 14:35:00,72.94,72.94,72.67,72.82,81128.0,70.84,70.84,70.5777,70.7234,81128.0
2024-06-12 14:40:00,72.82,72.84,72.61,72.7,83520.0,70.7234,70.7429,70.5195,70.6069,83520.0
2024-06-12 14:45:00,72.69,72.78,72.61,72.63,119433.0,70.5972,70.6846,70.5195,70.5389,119433.0
2024-06-12 14:50:00,72.64,72.72,72.53,72.6,134594.0,70.5486,70.6263,70.4418,70.5098,134594.0
2024-06-12 14:55:00,72.61,72.76,72.6,72.63,59713.0,70.5195,70.6652,70.5098,70.5389,59713.0
2024-06-12 15:00:00,72.62,72.78,72.54,72.59,73545.0,70.5292,70.6846,70.4515,70.5,73545.0
2024-06-12 15:05:00,72.59,72.61,72.45,72.54,116604.0,70.5,70.5195,70.3641,70.4515,116604.0
2024-06-12 15:10:00,72.53,72.63,72.47,72.62,71860.0,70.4418,70.5389,70.3835,70.5292,71860.0
2024-06-12 15:15:00,72.61,72.64,72.54,72.6,57561.0,70.5195,70.5486,70.4515,70.5098,57561.0
2024-06-12 15:20:00,72.6,72.62,72.35,72.35,72858.0,70.5098,70.5292,70.267,70.267,72858.0
2024-06-12 15:25:00,72.34,72.35,72.09,72.14,137912.0,70.2572,70.267,70.0144,70.063,137912.0
2024-06-12 15:30:00,72.13,72.28,72.09,72.17,147101.0,70.0533,70.199,70.0144,70.0921,147101.0
2024-06-12 15:35:00,72.17,72.28,72.14,72.22,161520.0,70.0921,70.199,70.063,70.1407,161520.0
2024-06-12 15:40:00,72.21,72.37,72.12,72.16,156590.0,70.131,70.2864,70.0436,70.0824,156590.0
2024-06-12 15:45:00,72.17,72.24,72.15,72.17,165092.0,70.0921,70.1601,70.0727,70.0921,165092.0
2024-06-12 15:50:00,72.17,72.4,72.15,72.39,217993.0,70.0921,70.3155,70.0727,70.3058,217993.0
2024-06-12 15:55:00,72.38,72.45,72.2,72.25,630269.0,70.2961,70.3641,70.1213,70.1698,630269.0
2024-06-13 09:30:00,72.56,73.22,72.36,73.19,272180.0,70.4709,71.1119,70.2767,71.0828,272180.0
2024-06-13 09:35:00,73.21,73.31,72.89,73.0,178126.0,71.1022,71.1993,70.7914,70.8982,178126.0
2024-06-13 09:40:00,73.06,73.29,73.05,73.17,86922.0,70.9565,71.1799,70.9468,71.0634,86922.0
2024-06-13 09:45:00,73.17,73.2,72.8,73.08,80420.0,71.0634,71.0925,70.704,70.9759,80420.0
2024-06-13 09:50:00,73.07,73.28,73.04,73.13,50073.0,70.9662,71.1702,70.9371,71.0245,50073.0
2024-06-13 09:55:00,73.14,73.2,72.98,73.01,127233.0,71.0342,71.0925,70.8788,70.908,127233.0
2024-06-13 10:00:00,73.01,73.38,72.98,73.37,93153.0,70.908,71.2673,70.8788,71.2576,93153.0
2024-06-13 10:05:00,73.37,73.5,73.29,73.34,149682.0,71.2576,71.3838,71.1799,71.2285,149682.0
2024-06-13 10:10:00,73.33,73.41,73.23,73.25,88342.0,71.2187,71.2964,71.1216,71.141,88342.0
2024-06-13 10:15:00,73.25,73.47,73.2,73.43,95825.0,71.141,71.3547,71.0925,71.3159,95825.0
2024-06-13 10:20:00,73.42,73.52,73.31,73.33,61711.0,71.3062,71.4033,71.1993,71.2187,61711.0
2024-06-13 10:25:00,73.33,73.39,73.24,73.37,57269.0,71.2187,71.277,71.1313,71.2576,57269.0
2024-06-13 10:30:00,73.37,73.37,73.08,73.11,80768.0,71.2576,71.2576,70.9759,71.0051,80768.0
2024-06-13 10:35:00,73.12,73.14,72.95,73.08,125917.0,71.0148,71.0342,70.8497,70.9759,125917.0
2024-06-13 10:40:00,73.09,73.21,73.04,73.2,534864.0,70.9857,71.1022,70.9371,71.0925,534864.0
2024-06-13 10:45:00,73.2,73.25,72.99,73.16,71991.0,71.0925,71.141,70.8885,71.0536,71991.0
2024-06-13 10:50:00,73.18,73.29,73.14,73.24,83342.0,71.0731,71.1799,71.0342,71.1313,83342.0
2024-06-13 10:55:00,73.24,73.35,73.21,73.27,53785.0,71.1313,71.2382,71.1022,71.1605,53785.0
2024-06-13 11:00:00,73.27,73.27,73.16,73.21,39408.0,71.1605,71.1605,71.0536,71.1022,39408.0
2024-06-13 11:05:00,73.2,73.23,72.96,72.97,165336.0,71.0925,71.1216,70.8594,70.8691,165336.0
2024-06-13 11:10:00,72.96,73.07,72.92,72.94,42425.0,70.8594,70.9662,70.8205,70.84,42425.0
2024-06-13 11:15:00,72.93,72.93,72.81,72.88,48849.0,70.8303,70.8303,70.7137,70.7817,48849.0
2024-06-13 11:20:00,72.88,72.91,72.78,72.91,68472.0,70.7817,70.8108,70.6846,70.8108,68472.0
2024-06-13 11:25:00,72.91,73.01,72.91,72.98,47432.0,70.8108,70.908,70.8108,70.8788,47432.0
2024-06-13 11:30:00,72.98,73.06,72.96,73.05,27072.0,70.8788,70.9565,70.8594,70.9468,27072.0
2024-06-13 11:35:00,73.05,73.18,73.05,73.11,40899.0,70.9468,71.0731,70.9468,71.0051,40899.0
2024-06-13 11:40:00,73.1,73.18,73.02,73.12,45342.0,70.9954,71.0731,70.9177,71.0148,45342.0
2024-06-13 11:45:00,73.12,73.16,73.04,73.04,35039.0,71.0148,71.0536,70.9371,70.9371,35039.0
2024-06-13 11:50:00,73.05,73.07,72.98,72.98,26628.0,70.9468,70.9662,70.8788,70.8788,26628.0
2024-06-13 11:55:00,72.98,73.0,72.89,72.9,35007.0,70.8788,70.8982,70.7914,70.8011,35007.0
2024-06-13 12:00:00,72.89,72.94,72.85,72.89,51621.0,70.7914,70.84,70.7526,70.7914,51621.0
2024-06-13 12:05:00,72.9,73.05,72.89,72.92,54629.0,70.8011,70.9468,70.7914,70.8205,54629.0
2024-06-13 12:10:00,72.92,73.13,72.9,73.09,37114.0,70.8205,71.0245,70.8011,70.9857,37114.0
2024-06-13 12:15:00,73.09,73.13,73.02,73.1,41082.0,70.9857,71.0245,70.9177,70.9954,41082.0
2024-06-13 12:20:00,73.11,73.19,73.1,73.14,29801.0,71.0051,71.0828,70.9954,71.0342,29801.0
2024-06-13 12:25:00,73.13,73.13,73.0,73.03,68796.0,71.0245,71.0245,70.8982,70.9274,68796.0
2024-06-13 12:30:00,73.02,73.19,72.99,73.16,47593.0,70.9177,71.0828,70.8885,71.0536,47593.0
2024-06-13 12:35:00,73.16,73.39,73.15,73.34,55202.0,71.0536,71.277,71.0439,71.2285,55202.0
2024-06-13 12:40:00,73.33,73.53,73.33,73.47,84976.0,71.2187,71.413,71.2187,71.3547,84976.0
2024-06-13 12:45:00,73.46,73.52,73.4,73.42,63889.0,71.345,71.4033,71.2867,71.3062,63889.0
2024-06-13 12:50:00,73.42,73.46,73.37,73.42,84651.0,71.3062,71.345,71.2576,71.3062,84651.0
2024-06-13 12:55:00,73.43,73.52,73.39,73.5,74921.0,71.3159,71.4033,71.277,71.3838,74921.0
2024-06-13 13:00:00,73.49,73.59,73.49,73.53,83242.0,71.3741,71.4713,71.3741,71.413,83242.0
2024-06-13 13:05:00,73.53,73.67,73.5,73.52,65593.0,71.413,71.549,71.3838,71.4033,65593.0
2024-06-13 13:10:00,73.52,73.58,73.47,73.49,98948.0,71.4033,71.4615,71.3547,71.3741,98948.0
2024-06-13 13:15:00,73.48,73.5,73.33,73.33,50820.0,71.3644,71.3838,71.2187,71.2187,50820.0
2024-06-13 13:20:00,73.33,73.35,73.24,73.25,40050.0,71.2187,71.2382,71.1313,71.141,40050.0
2024-06-13 13:25:00,73.25,73.33,73.17,73.18,52247.0,71.141,71.2187,71.0634,71.0731,52247.0
2024-06-13 13:30:00,73.17,73.21,73.13,73.14,26402.0,71.0634,71.1022,71.0245,71.0342,26402.0
2024-06-13 13:35:00,73.13,73.15,73.05,73.14,40758.0,71.0245,71.0439,70.9468,71.0342,40758.0
2024-06-13 13:40:00,73.15,73.24,73.15,73.19,42827.0,71.0439,71.1313,71.0439,71.0828,42827.0
2024-06-13 13:45:00,73.18,73.23,73.17,73.23,36127.0,71.0731,71.1216,71.0634,71.1216,36127.0
2024-06-13 13:50:00,73.23,73.3,73.22,73.27,91973.0,71.1216,71.1896,71.1119,71.1605,91973.0
2024-06-13 13:55:00,73.27,73.41,73.23,73.31,166947.0,71.1605,71.2964,71.1216,71.1993,166947.0
2024-06-13 14:00:00,73.31,73.44,73.3,73.39,76466.0,71.1993,71.3256,71.1896,71.277,76466.0
2024-06-13 14:05:00,73.39,73.41,73.31,73.38,94261.0,71.277,71.2964,71.1993,71.2673,94261.0
2024-06-13 14:10:00,73.38,73.43,73.32,73.33,36434.0,71.2673,71.3159,71.209,71.2187,36434.0
2024-06-13 14:15:00,73.33,73.37,73.27,73.29,30929.0,71.2187,71.2576,71.1605,71.1799,30929.0
2024-06-13 14:20:00,73.29,73.32,73.26,73.31,26006.0,71.1799,71.209,71.1508,71.1993,26006.0
2024-06-13 14:25:00,73.32,73.35,73.28,73.32,34006.0,71.209,71.2382,71.1702,71.209,34006.0
2024-06-13 14:30:00,73.33,73.4,73.31,73.38,49503.0,71.2187,71.2867,71.1993,71.2673,49503.0
2024-06-13 14:35:00,73.38,73.43,73.32,73.32,33446.0,71.2673,71.3159,71.209,71.209,33446.0
2024-06-13 14:40:00,73.32,73.38,73.21,73.22,70613.0,71.209,71.2673,71.1022,71.1119,70613.0
2024-06-13 14:45:00,73.22,73.28,73.22,73.26,42617.0,71.1119,71.1702,71.1119,71.1508,42617.0
2024-06-13 14:50:00,73.26,73.41,73.22,73.41,154000.0,71.1508,71.2964,71.1119,71.2964,154000.0
2024-06-13 14:55:00,73.42,73.45,73.33,73.34,47382.0,71.3062,71.3353,71.2187,71.2285,47382.0
2024-06-13 15:00:00,73.35,73.37,73.27,73.37,60678.0,71.2382,71.2576,71.1605,71.2576,60678.0
2024-06-13 15:05:00,73.37,73.45,73.33,73.41,38942.0,71.2576,71.3353,71.2187,71.2964,38942.0
2024-06-13 15:10:00,73.41,73.43,73.36,73.4,73753.0,71.2964,71.3159,71.2479,71.2867,73753.0
2024-06-13 15:15:00,73.4,73.57,73.39,73.56,93906.0,71.2867,71.4518,71.277,71.4421,93906.0
2024-06-13 15:20:00,73.56,73.7,73.53,73.58,102031.0,71.4421,71.5781,71.413,71.4615,102031.0
2024-06-13 15:25:00,73.58,73.65,73.58,73.61,61089.0,71.4615,71.5295,71.4615,71.4907,61089.0
2024-06-13 15:30:00,73.6,73.6,73.5,73.53,382803.0,71.481,71.481,71.3838,71.413,382803.0
2024-06-13 15:35:00,73.53,73.7,73.5,73.7,126203.0,71.413,71.5781,71.3838,71.5781,126203.0
2024-06-13 15:40:00,73.71,73.72,73.56,73.58,109158.0,71.5878,71.5975,71.4421,71.4615,109158.0
2024-06-13 15:45:00,73.58,73.65,73.47,73.47,203862.0,71.4615,71.5295,71.3547,71.3547,203862.0
2024-06-13 15:50:00,73.47,73.58,73.27,73.31,172096.0,71.3547,71.4615,71.1605,71.1993,172096.0
2024-06-13 15:55:00,73.31,73.32,73.15,73.17,437800.0,71.1993,71.209,71.0439,71.0634,437800.0
2024-06-14 09:30:00,72.76,72.88,72.38,72.65,183090.0,70.6652,70.7817,70.2961,70.5583,183090.0
2024-06-14 09:35:00,72.66,73.11,72.63,73.09,46844.0,70.568,71.0051,70.5389,70.9857,46844.0
2024-06-14 09:40:00,73.11,73.32,73.06,73.13,47377.0,71.0051,71.209,70.9565,71.0245,47377.0
2024-06-14 09:45:00,73.13,73.27,73.12,73.19,25010.0,71.0245,71.1605,71.0148,71.0828,25010.0
2024-06-14 09:50:00,73.19,73.34,73.18,73.23,37619.0,71.0828,71.2285,71.0731,71.1216,37619.0
2024-06-14 09:55:00,73.23,73.23,73.0,73.08,76162.0,71.1216,71.1216,70.8982,70.9759,76162.0
2024-06-14 10:00:00,73.06,73.28,72.99,73.15,86300.0,70.9565,71.1702,70.8885,71.0439,86300.0
2024-06-14 10:05:00,73.15,73.39,73.1,73.34,71763.0,71.0439,71.277,70.9954,71.2285,71763.0
2024-06-14 10:10:00,73.34,73.46,73.29,73.38,95870.0,71.2285,71.345,71.1799,71.2673,95870.0
2024-06-14 10:15:00,73.39,73.54,73.38,73.47,121039.0,71.277,71.4227,71.2673,71.3547,121039.0
2024-06-14 10:20:00,73.46,73.51,73.26,73.27,94162.0,71.345,71.3936,71.1508,71.1605,94162.0
2024-06-14 10:25:00,73.26,73.34,73.19,73.33,73445.0,71.1508,71.2285,71.0828,71.2187,73445.0
2024-06-14 10:30:00,73.34,73.41,73.3,73.41,81720.0,71.2285,71.2964,71.1896,71.2964,81720.0
2024-06-14 10:35:00,73.42,73.47,73.34,73.43,119828.0,71.3062,71.3547,71.2285,71.3159,119828.0
2024-06-14 10:40:00,73.42,73.42,73.03,73.03,124542.0,71.3062,71.3062,70.9274,70.9274,124542.0
2024-06-14 10:45:00,73.03,73.09,72.79,72.87,159246.0,70.9274,70.9857,70.6943,70.772,159246.0
2024-06-14 10:50:00,72.88,72.99,72.81,72.99,96604.0,70.7817,70.8885,70.7137,70.8885,96604.0
2024-06-14 10:55:00,72.98,73.01,72.91,72.94,67312.0,70.8788,70.908,70.8108,70.84,67312.0
2024-06-14 11:00:00,72.94,72.94,72.69,72.7,39280.0,70.84,70.84,70.5972,70.6069,39280.0
2024-06-14 11:05:00,72.69,72.86,72.69,72.85,26668.0,70.5972,70.7623,70.5972,70.7526,26668.0
2024-06-14 11:10:00,72.86,73.0,72.86,72.98,45348.0,70.7623,70.8982,70.7623,70.8788,45348.0
2024-06-14 11:15:00,72.98,73.0,72.92,72.97,40182.0,70.8788,70.8982,70.8205,70.8691,40182.0
2024-06-14 11:20:00,72.98,73.04,72.96,73.0,95270.0,70.8788,70.9371,70.8594,70.8982,95270.0
2024-06-14 11:25:00,73.0,73.01,72.94,73.01,42211.0,70.8982,70.908,70.84,70.908,42211.0
2024-06-14 11:30:00,73.0,73.09,72.93,72.95,45033.0,70.8982,70.9857,70.8303,70.8497,45033.0
2024-06-14 11:35:00,72.95,73.0,72.93,72.94,54842.0,70.8497,70.8982,70.8303,70.84,54842.0
2024-06-14 11:40:00,72.93,72.93,72.86,72.88,25094.0,70.8303,70.8303,70.7623,70.7817,25094.0
2024-06-14 11:45:00,72.89,72.93,72.84,72.91,39036.0,70.7914,70.8303,70.7429,70.8108,39036.0
2024-06-14 11:50:00,72.91,72.93,72.86,72.87,27295.0,70.8108,70.8303,70.7623,70.772,27295.0
2024-06-14 11:55:00,72.87,72.92,72.81,72.92,22162.0,70.772,70.8205,70.7137,70.8205,22162.0
2024-06-14 12:00:00,72.92,72.92,72.74,72.78,25093.0,70.8205,70.8205,70.6457,70.6846,25093.0
2024-06-14 12:05:00,72.78,72.84,72.7,72.81,48799.0,70.6846,70.7429,70.6069,70.7137,48799.0
2024-06-14 12:10:00,72.81,72.9,72.81,72.89,36859.0,70.7137,70.8011,70.7137,70.7914,36859.0
2024-06-14 12:15:00,72.89,72.89,72.83,72.86,21332.0,70.7914,70.7914,70.7331,70.7623,21332.0
2024-06-14 12:20:00,72.86,72.99,72.85,72.91,45508.0,70.7623,70.8885,70.7526,70.8108,45508.0
2024-06-14 12:25:00,72.91,73.0,72.9,72.94,61871.0,70.8108,70.8982,70.8011,70.84,61871.0
2024-06-14 12:30:00,72.94,72.97,72.89,72.96,15845.0,70.84,70.8691,70.7914,70.8594,15845.0
2024-06-14 12:35:00,72.96,73.0,72.94,72.98,28708.0,70.8594,70.8982,70.84,70.8788,28708.0
2024-06-14 12:40:00,72.97,73.01,72.95,72.98,24533.0,70.8691,70.908,70.8497,70.8788,24533.0
2024-06-14 12:45:00,72.98,72.99,72.95,72.97,18616.0,70.8788,70.8885,70.8497,70.8691,18616.0
2024-06-14 12:50:00,72.98,72.99,72.89,72.92,20237.0,70.8788,70.8885,70.7914,70.8205,20237.0
2024-06-14 12:55:00,72.92,72.92,72.82,72.84,18072.0,70.8205,70.8205,70.7234,70.7429,18072.0
2024-06-14 13:00:00,72.85,72.93,72.85,72.91,30933.0,70.7526,70.8303,70.7526,70.8108,30933.0
2024-06-14 13:05:00,72.91,72.99,72.91,72.99,20867.0,70.8108,70.8885,70.8108,70.8885,20867.0
2024-06-14 13:10:00,72.99,73.06,72.98,73.05,21326.0,70.8885,70.9565,70.8788,70.9468,21326.0
2024-06-14 13:15:00,73.05,73.11,73.02,73.11,31802.0,70.9468,71.0051,70.9177,71.0051,31802.0
2024-06-14 13:20:00,73.11,73.12,72.96,72.97,39737.0,71.0051,71.0148,70.8594,70.8691,39737.0
2024-06-14 13:25:00,72.97,73.06,72.97,73.01,28432.0,70.8691,70.9565,70.8691,70.908,28432.0
2024-06-14 13:30:00,73.01,73.02,72.96,72.99,23615.0,70.908,70.9177,70.8594,70.8885,23615.0
2024-06-14 13:35:00,73.0,73.0,72.92,72.94,24442.0,70.8982,70.8982,70.8205,70.84,24442.0
2024-06-14 13:40:00,72.94,72.96,72.9,72.92,22823.0,70.84,70.8594,70.8011,70.8205,22823.0
2024-06-14 13:45:00,72.93,72.99,72.92,72.93,16680.0,70.8303,70.8885,70.8205,70.8303,16680.0
2024-06-14 13:50:00,72.93,72.97,72.93,72.95,19097.0,70.8303,70.8691,70.8303,70.8497,19097.0
2024-06-14 13:55:00,72.95,72.98,72.9,72.93,20591.0,70.8497,70.8788,70.8011,70.8303,20591.0
2024-06-14 14:00:00,72.94,72.94,72.86,72.9,39557.0,70.84,70.84,70.7623,70.8011,39557.0
2024-06-14 14:05:00,72.9,72.91,72.86,72.91,48496.0,70.8011,70.8108,70.7623,70.8108,48496.0
2024-06-14 14:10:00,72.91,72.93,72.88,72.89,21233.0,70.8108,70.8303,70.7817,70.7914,21233.0
2024-06-14 14:15:00,72.88,73.05,72.87,72.98,43946.0,70.7817,70.9468,70.772,70.8788,43946.0
2024-06-14 14:20:00,72.99,73.1,72.99,73.09,56032.0,70.8885,70.9954,70.8885,70.9857,56032.0
2024-06-14 14:25:00,73.09,73.1,72.97,72.97,32265.0,70.9857,70.9954,70.8691,70.8691,32265.0
2024-06-14 14:30:00,72.95,72.96,72.84,72.92,40711.0,70.8497,70.8594,70.7429,70.8205,40711.0
2024-06-14 14:35:00,72.92,72.94,72.87,72.91,26073.0,70.8205,70.84,70.772,70.8108,26073.0
2024-06-14 14:40:00,72.91,72.99,72.9,72.98,34918.0,70.8108,70.8885,70.8011,70.8788,34918.0
2024-06-14 14:45:00,72.99,73.05,72.98,73.0,33240.0,70.8885,70.9468,70.8788,70.8982,33240.0
2024-06-14 14:50:00,72.99,73.01,72.97,72.98,15786.0,70.8885,70.908,70.8691,70.8788,15786.0
2024-06-14 14:55:00,72.97,73.02,72.94,73.01,31738.0,70.8691,70.9177,70.84,70.908,31738.0
2024-06-14 15:00:00,73.0,73.06,72.97,73.04,18560.0,70.8982,70.9565,70.8691,70.9371,18560.0
2024-06-14 15:05:00,73.04,73.12,73.0,73.09,30566.0,70.9371,71.0148,70.8982,70.9857,30566.0
2024-06-14 15:10:00,73.09,73.16,73.08,73.14,27746.0,70.9857,71.0536,70.9759,71.0342,27746.0
2024-06-14 15:15:00,73.15,73.15,73.1,73.12,23103.0,71.0439,71.0439,70.9954,71.0148,23103.0
2024-06-14 15:20:00,73.12,73.13,73.05,73.06,28549.0,71.0148,71.0245,70.9468,70.9565,28549.0
2024-06-14 15:25:00,73.06,73.1,73.03,73.06,48924.0,70.9565,70.9954,70.9274,70.9565,48924.0
2024-06-14 15:30:00,73.05,73.14,73.02,73.09,90775.0,70.9468,71.0342,70.9177,70.9857,90775.0
2024-06-14 15:35:00,73.09,73.23,73.08,73.16,64184.0,70.9857,71.1216,70.9759,71.0536,64184.0
2024-06-14 15:40:00,73.15,73.26,73.07,73.09,57684.0,71.0439,71.1508,70.9662,70.9857,57684.0
2024-06-14 15:45:00,73.09,73.15,73.05,73.06,60482.0,70.9857,71.0439,70.9468,70.9565,60482.0
2024-06-14 15:50:00,73.06,73.07,72.95,72.98,106320.0,70.9565,70.9662,70.8497,70.8788,106320.0
2024-06-14 15:55:00,72.98,73.09,72.94,73.07,250765.0,70.8788,70.9857,70.84,70.9662,250765.0
2024-06-17 09:30:00,72.73,73.25,72.19,73.25,352727.0,70.636,71.141,70.1116,71.141,352727.0
2024-06-17 09:35:00,73.27,73.33,72.7,72.8,111560.0,71.1605,71.2187,70.6069,70.704,111560.0
2024-06-17 09:40:00,72.81,73.2,72.73,72.83,93657.0,70.7137,71.0925,70.636,70.7331,93657.0
2024-06-17 09:45:00,72.86,73.03,72.78,72.84,40892.0,70.7623,70.9274,70.6846,70.7429,40892.0
2024-06-17 09:50:00,72.84,72.98,72.71,72.79,76841.0,70.7429,70.8788,70.6166,70.6943,76841.0
2024-06-17 09:55:00,72.8,72.91,72.68,72.71,53450.0,70.704,70.8108,70.5875,70.6166,53450.0
2024-06-17 10:00:00,72.72,72.74,72.61,72.61,88256.0,70.6263,70.6457,70.5195,70.5195,88256.0
2024-06-17 10:05:00,72.63,72.7,72.57,72.57,56508.0,70.5389,70.6069,70.4806,70.4806,56508.0
2024-06-17 10:10:00,72.56,72.66,72.41,72.46,35223.0,70.4709,70.568,70.3252,70.3738,35223.0
2024-06-17 10:15:00,72.45,72.58,72.38,72.49,48603.0,70.3641,70.4903,70.2961,70.4029,48603.0
2024-06-17 10:20:00,72.51,72.65,72.51,72.59,95130.0,70.4224,70.5583,70.4224,70.5,95130.0
2024-06-17 10:25:00,72.6,72.78,72.58,72.7,123937.0,70.5098,70.6846,70.4903,70.6069,123937.0
2024-06-17 10:30:00,72.69,72.77,72.64,72.72,42214.0,70.5972,70.6749,70.5486,70.6263,42214.0
2024-06-17 10:35:00,72.72,72.8,72.68,72.73,51020.0,70.6263,70.704,70.5875,70.636,51020.0
2024-06-17 10:40:00,72.74,72.85,72.71,72.83,35249.0,70.6457,70.7526,70.6166,70.7331,35249.0
2024-06-17 10:45:00,72.82,72.94,72.8,72.89,53284.0,70.7234,70.84,70.704,70.7914,53284.0
2024-06-17 10:50:00,72.88,72.95,72.83,72.94,47000.0,70.7817,70.8497,70.7331,70.84,47000.0
2024-06-17 10:55:00,72.95,72.95,72.82,72.9,43536.0,70.8497,70.8497,70.7234,70.8011,43536.0
2024-06-17 11:00:00,72.89,73.02,72.88,72.98,69463.0,70.7914,70.9177,70.7817,70.8788,69463.0
2024-06-17 11:05:00,73.0,73.11,72.99,73.08,30452.0,70.8982,71.0051,70.8885,70.9759,30452.0
2024-06-17 11:10:00,73.07,73.21,73.06,73.17,53778.0,70.9662,71.1022,70.9565,71.0634,53778.0
2024-06-17 11:15:00,73.17,73.19,73.09,73.17,57615.0,71.0634,71.0828,70.9857,71.0634,57615.0
2024-06-17 11:20:00,73.17,73.31,73.16,73.3,42434.0,71.0634,71.1993,71.0536,71.1896,42434.0
2024-06-17 11:25:00,73.3,73.33,73.26,73.3,23270.0,71.1896,71.2187,71.1508,71.1896,23270.0
2024-06-17 11:30:00,73.3,73.32,73.25,73.27,24384.0,71.1896,71.209,71.141,71.1605,24384.0
2024-06-17 11:35:00,73.28,73.29,73.06,73.13,73307.0,71.1702,71.1799,70.9565,71.0245,73307.0
2024-06-17 11:40:00,73.14,73.33,73.07,73.33,30541.0,71.0342,71.2187,70.9662,71.2187,30541.0
2024-06-17 11:45:00,73.34,73.35,73.22,73.27,26771.0,71.2285,71.2382,71.1119,71.1605,26771.0
2024-06-17 11:50:00,73.27,73.28,73.2,73.21,26393.0,71.1605,71.1702,71.0925,71.1022,26393.0
2024-06-17 11:55:00,73.22,73.24,73.17,73.17,53037.0,71.1119,71.1313,71.0634,71.0634,53037.0
2024-06-17 12:00:00,73.18,73.22,73.15,73.21,19972.0,71.0731,71.1119,71.0439,71.1022,19972.0
2024-06-17 12:05:00,73.21,73.21,73.12,73.19,30205.0,71.1022,71.1022,71.0148,71.0828,30205.0
2024-06-17 12:10:00,73.19,73.32,73.17,73.3,24987.0,71.0828,71.209,71.0634,71.1896,24987.0
2024-06-17 12:15:00,73.31,73.33,73.28,73.31,27536.0,71.1993,71.2187,71.1702,71.1993,27536.0
2024-06-17 12:20:00,73.32,73.32,73.22,73.27,16307.0,71.209,71.209,71.1119,71.1605,16307.0
2024-06-17 12:25:00,73.28,73.38,73.23,73.38,15674.0,71.1702,71.2673,71.1216,71.2673,15674.0
2024-06-17 12:30:00,73.38,73.39,73.34,73.38,34223.0,71.2673,71.277,71.2285,71.2673,34223.0
2024-06-17 12:35:00,73.37,73.38,73.29,73.3,15603.0,71.2576,71.2673,71.1799,71.1896,15603.0
2024-06-17 12:40:00,73.3,73.32,73.26,73.31,25975.0,71.1896,71.209,71.1508,71.1993,25975.0
2024-06-17 12:45:00,73.31,73.35,73.29,73.31,32743.0,71.1993,71.2382,71.1799,71.1993,32743.0
2024-06-17 12:50:00,73.3,73.34,73.29,73.34,20241.0,71.1896,71.2285,71.1799,71.2285,20241.0
2024-06-17 12:55:00,73.35,73.35,73.3,73.32,17137.0,71.2382,71.2382,71.1896,71.209,17137.0
2024-06-17 13:00:00,73.32,73.36,73.3,73.34,31072.0,71.209,71.2479,71.1896,71.2285,31072.0
2024-06-17 13:05:00,73.34,73.34,73.28,73.3,17064.0,71.2285,71.2285,71.1702,71.1896,17064.0
2024-06-17 13:10:00,73.29,73.35,73.25,73.32,30354.0,71.1799,71.2382,71.141,71.209,30354.0
2024-06-17 13:15:00,73.32,73.4,73.31,73.39,26820.0,71.209,71.2867,71.1993,71.277,26820.0
2024-06-17 13:20:00,73.4,73.4,73.21,73.25,21768.0,71.2867,71.2867,71.1022,71.141,21768.0
2024-06-17 13:25:00,73.25,73.28,73.21,73.28,18248.0,71.141,71.1702,71.1022,71.1702,18248.0
2024-06-17 13:30:00,73.28,73.33,73.21,73.29,27304.0,71.1702,71.2187,71.1022,71.1799,27304.0
2024-06-17 13:35:00,73.3,73.33,73.22,73.26,24053.0,71.1896,71.2187,71.1119,71.1508,24053.0
2024-06-17 13:40:00,73.26,73.26,73.09,73.09,39778.0,71.1508,71.1508,70.9857,70.9857,39778.0
2024-06-17 13:45:00,73.09,73.11,73.04,73.05,64684.0,70.9857,71.0051,70.9371,70.9468,64684.0
2024-06-17 13:50:00,73.07,73.07,72.96,72.99,39015.0,70.9662,70.9662,70.8594,70.8885,39015.0
2024-06-17 13:55:00,72.99,73.08,72.99,73.06,28670.0,70.8885,70.9759,70.8885,70.9565,28670.0
2024-06-17 14:00:00,73.07,73.09,72.94,72.97,76801.0,70.9662,70.9857,70.84,70.8691,76801.0
2024-06-17 14:05:00,72.97,73.17,72.97,73.17,58976.0,70.8691,71.0634,70.8691,71.0634,58976.0
2024-06-17 14:10:00,73.16,73.2,73.02,73.02,46923.0,71.0536,71.0925,70.9177,70.9177,46923.0
2024-06-17 14:15:00,73.02,73.11,73.02,73.05,23648.0,70.9177,71.0051,70.9177,70.9468,23648.0
2024-06-17 14:20:00,73.05,73.1,72.99,73.0,58222.0,70.9468,70.9954,70.8885,70.8982,58222.0
2024-06-17 14:25:00,72.99,73.12,72.98,73.09,33319.0,70.8885,71.0148,70.8788,70.9857,33319.0
2024-06-17 14:30:00,73.09,73.09,73.06,73.08,26661.0,70.9857,70.9857,70.9565,70.9759,26661.0
2024-06-17 14:35:00,73.08,73.09,73.0,73.02,21495.0,70.9759,70.9857,70.8982,70.9177,21495.0
2024-06-17 14:40:00,73.01,73.02,72.84,72.84,49273.0,70.908,70.9177,70.7429,70.7429,49273.0
2024-06-17 14:45:00,72.84,72.88,72.78,72.81,32983.0,70.7429,70.7817,70.6846,70.7137,32983.0
2024-06-17 14:50:00,72.8,72.81,72.7,72.75,46510.0,70.704,70.7137,70.6069,70.6554,46510.0
2024-06-17 14:55:00,72.75,72.79,72.73,72.78,33171.0,70.6554,70.6943,70.636,70.6846,33171.0
2024-06-17 15:00:00,72.77,72.79,72.73,72.78,33969.0,70.6749,70.6943,70.636,70.6846,33969.0
2024-06-17 15:05:00,72.77,72.79,72.74,72.78,38365.0,70.6749,70.6943,70.6457,70.6846,38365.0
2024-06-17 15:10:00,72.78,72.81,72.77,72.78,35289.0,70.6846,70.7137,70.6749,70.6846,35289.0
2024-06-17 15:15:00,72.78,72.83,72.75,72.78,34881.0,70.6846,70.7331,70.6554,70.6846,34881.0
2024-06-17 15:20:00,72.78,72.81,72.76,72.8,42751.0,70.6846,70.7137,70.6652,70.704,42751.0
2024-06-17 15:25:00,72.8,72.8,72.68,72.72,83649.0,70.704,70.704,70.5875,70.6263,83649.0
2024-06-17 15:30:00,72.72,72.84,72.71,72.76,53473.0,70.6263,70.7429,70.6166,70.6652,53473.0
2024-06-17 15:35:00,72.75,72.82,72.67,72.81,48237.0,70.6554,70.7234,70.5777,70.7137,48237.0
2024-06-17 15:40:00,72.81,72.81,72.65,72.69,79880.0,70.7137,70.7137,70.5583,70.5972,79880.0
2024-06-17 15:45:00,72.69,72.71,72.44,72.45,124517.0,70.5972,70.6166,70.3544,70.3641,124517.0
2024-06-17 15:50:00,72.44,72.54,72.37,72.5,164981.0,70.3544,70.4515,70.2864,70.4126,164981.0
2024-06-17 15:55:00,72.5,72.51,72.3,72.33,566209.0,70.4126,70.4224,70.2184,70.2475,566209.0
2024-06-18 09:30:00,69.1,70.08,69.02,69.91,1881077.0,67.1105,68.0623,67.0328,67.8972,1881077.0
2024-06-18 09:35:00,69.94,69.95,69.34,69.5,946407.0,67.9263,67.9361,67.3436,67.499,946407.0
2024-06-18 09:40:00,69.5,69.67,68.97,69.53,493955.0,67.499,67.6641,66.9843,67.5282,493955.0
2024-06-18 09:45:00,69.52,69.95,69.45,69.88,714233.0,67.5184,67.9361,67.4505,67.8681,714233.0
2024-06-18 09:50:00,69.86,70.2,69.7,70.03,744932.0,67.8486,68.1789,67.6933,68.0138,744932.0
2024-06-18 09:55:00,70.01,70.1,69.8,69.95,687008.0,67.9943,68.0817,67.7904,67.9361,687008.0
2024-06-18 10:00:00,69.92,70.01,69.72,69.96,439885.0,67.9069,67.9943,67.7127,67.9458,439885.0
2024-06-18 10:05:00,69.96,70.0,69.7,69.77,262013.0,67.9458,67.9846,67.6933,67.7612,262013.0
2024-06-18 10:10:00,69.75,69.98,69.69,69.83,341159.0,67.7418,67.9652,67.6835,67.8195,341159.0
2024-06-18 10:15:00,69.83,70.03,69.77,69.99,243404.0,67.8195,68.0138,67.7612,67.9749,243404.0
2024-06-18 10:20:00,69.99,70.08,69.88,69.91,311865.0,67.9749,68.0623,67.8681,67.8972,311865.0
2024-06-18 10:25:00,69.91,70.02,69.89,69.96,248356.0,67.8972,68.004,67.8778,67.9458,248356.0
2024-06-18 10:30:00,69.95,70.04,69.86,70.03,585875.0,67.9361,68.0235,67.8486,68.0138,585875.0
2024-06-18 10:35:00,70.03,70.09,69.87,70.04,514114.0,68.0138,68.072,67.8584,68.0235,514114.0
2024-06-18 10:40:00,70.03,70.37,69.98,70.35,417238.0,68.0138,68.344,67.9652,68.3245,417238.0
2024-06-18 10:45:00,70.35,70.4,70.19,70.3,482157.0,68.3245,68.3731,68.1691,68.276,482157.0
2024-06-18 10:50:00,70.3,70.38,70.18,70.3,242531.0,68.276,68.3537,68.1594,68.276,242531.0
2024-06-18 10:55:00,70.3,70.35,70.23,70.29,243491.0,68.276,68.3245,68.208,68.2663,243491.0
2024-06-18 11:00:00,70.28,70.32,70.2,70.2,231305.0,68.2566,68.2954,68.1789,68.1789,231305.0
2024-06-18 11:05:00,70.2,70.31,70.15,70.3,156254.0,68.1789,68.2857,68.1303,68.276,156254.0
2024-06-18 11:10:00,70.3,70.4,70.28,70.32,232213.0,68.276,68.3731,68.2566,68.2954,232213.0
2024-06-18 11:15:00,70.33,70.35,70.1,70.23,170684.0,68.3051,68.3245,68.0817,68.208,170684.0
2024-06-18 11:20:00,70.22,70.27,70.09,70.19,78770.0,68.1983,68.2468,68.072,68.1691,78770.0
2024-06-18 11:25:00,70.19,70.23,70.12,70.15,131376.0,68.1691,68.208,68.1012,68.1303,131376.0
2024-06-18 11:30:00,70.15,70.22,70.11,70.17,217899.0,68.1303,68.1983,68.0915,68.1497,217899.0
2024-06-18 11:35:00,70.17,70.26,70.15,70.23,117122.0,68.1497,68.2371,68.1303,68.208,117122.0
2024-06-18 11:40:00,70.23,70.3,70.21,70.23,131997.0,68.208,68.276,68.1886,68.208,131997.0
2024-06-18 11:45:00,70.23,70.24,70.11,70.16,138643.0,68.208,68.2177,68.0915,68.14,138643.0
2024-06-18 11:50:00,70.15,70.17,69.98,70.01,335837.0,68.1303,68.1497,67.9652,67.9943,335837.0
2024-06-18 11:55:00,70.02,70.03,69.92,69.98,172522.0,68.004,68.0138,67.9069,67.9652,172522.0
2024-06-18 12:00:00,69.98,70.0,69.81,69.94,116950.0,67.9652,67.9846,67.8001,67.9263,116950.0
2024-06-18 12:05:00,69.94,69.96,69.87,69.92,141047.0,67.9263,67.9458,67.8584,67.9069,141047.0
2024-06-18 12:10:00,69.92,70.02,69.91,69.99,112695.0,67.9069,68.004,67.8972,67.9749,112695.0
2024-06-18 12:15:00,70.0,70.02,69.86,69.86,106149.0,67.9846,68.004,67.8486,67.8486,106149.0
2024-06-18 12:20:00,69.87,69.92,69.77,69.91,114045.0,67.8584,67.9069,67.7612,67.8972,114045.0
2024-06-18 12:25:00,69.91,70.05,69.9,69.99,106721.0,67.8972,68.0332,67.8875,67.9749,106721.0
2024-06-18 12:30:00,69.98,70.02,69.83,69.84,78365.0,67.9652,68.004,67.8195,67.8292,78365.0
2024-06-18 12:35:00,69.84,69.89,69.77,69.85,67221.0,67.8292,67.8778,67.7612,67.8389,67221.0
2024-06-18 12:40:00,69.85,69.85,69.63,69.65,76425.0,67.8389,67.8389,67.6253,67.6447,76425.0
2024-06-18 12:45:00,69.64,69.73,69.6,69.72,77759.0,67.635,67.7224,67.5961,67.7127,77759.0
2024-06-18 12:50:00,69.72,69.82,69.69,69.81,94092.0,67.7127,67.8098,67.6835,67.8001,94092.0
2024-06-18 12:55:00,69.82,69.86,69.7,69.78,62869.0,67.8098,67.8486,67.6933,67.771,62869.0
2024-06-18 13:00:00,69.78,69.79,69.64,69.66,69465.0,67.771,67.7807,67.635,67.6544,69465.0
2024-06-18 13:05:00,69.66,69.73,69.55,69.56,161386.0,67.6544,67.7224,67.5476,67.5573,161386.0
2024-06-18 13:10:00,69.55,69.6,69.48,69.54,139616.0,67.5476,67.5961,67.4796,67.5379,139616.0
2024-06-18 13:15:00,69.53,69.66,69.49,69.66,180601.0,67.5282,67.6544,67.4893,67.6544,180601.0
2024-06-18 13:20:00,69.66,69.73,69.6,69.69,108034.0,67.6544,67.7224,67.5961,67.6835,108034.0
2024-06-18 13:25:00,69.7,69.85,69.69,69.77,145148.0,67.6933,67.8389,67.6835,67.7612,145148.0
2024-06-18 13:30:00,69.76,69.85,69.74,69.79,56284.0,67.7515,67.8389,67.7321,67.7807,56284.0
2024-06-18 13:35:00,69.78,69.79,69.7,69.74,56819.0,67.771,67.7807,67.6933,67.7321,56819.0
2024-06-18 13:40:00,69.74,69.79,69.73,69.78,43705.0,67.7321,67.7807,67.7224,67.771,43705.0
2024-06-18 13:45:00,69.78,69.82,69.74,69.81,89062.0,67.771,67.8098,67.7321,67.8001,89062.0
2024-06-18 13:50:00,69.82,69.84,69.72,69.76,57805.0,67.8098,67.8292,67.7127,67.7515,57805.0
2024-06-18 13:55:00,69.76,69.88,69.76,69.83,50015.0,67.7515,67.8681,67.7515,67.8195,50015.0
2024-06-18 14:00:00,69.83,69.87,69.73,69.87,84298.0,67.8195,67.8584,67.7224,67.8584,84298.0
2024-06-18 14:05:00,69.87,69.97,69.82,69.96,388695.0,67.8584,67.9555,67.8098,67.9458,388695.0
2024-06-18 14:10:00,69.97,70.01,69.87,69.88,225461.0,67.9555,67.9943,67.8584,67.8681,225461.0
2024-06-18 14:15:00,69.89,69.98,69.85,69.97,120384.0,67.8778,67.9652,67.8389,67.9555,120384.0
2024-06-18 14:20:00,69.98,70.08,69.95,69.96,64817.0,67.9652,68.0623,67.9361,67.9458,64817.0
2024-06-18 14:25:00,69.97,69.99,69.84,69.95,110293.0,67.9555,67.9749,67.8292,67.9361,110293.0
2024-06-18 14:30:00,69.96,70.04,69.92,70.03,115170.0,67.9458,68.0235,67.9069,68.0138,115170.0
2024-06-18 14:35:00,70.03,70.07,69.99,70.06,103580.0,68.0138,68.0526,67.9749,68.0429,103580.0
2024-06-18 14:40:00,70.06,70.08,69.87,69.92,308472.0,68.0429,68.0623,67.8584,67.9069,308472.0
2024-06-18 14:45:00,69.92,69.95,69.89,69.9,241849.0,67.9069,67.9361,67.8778,67.8875,241849.0
2024-06-18 14:50:00,69.9,69.92,69.84,69.87,72904.0,67.8875,67.9069,67.8292,67.8584,72904.0
2024-06-18 14:55:00,69.87,69.92,69.83,69.92,82017.0,67.8584,67.9069,67.8195,67.9069,82017.0
2024-06-18 15:00:00,69.91,70.0,69.83,69.85,73012.0,67.8972,67.9846,67.8195,67.8389,73012.0
2024-06-18 15:05:00,69.86,70.14,69.85,70.14,106289.0,67.8486,68.1206,67.8389,68.1206,106289.0
2024-06-18 15:10:00,70.14,70.19,70.07,70.17,69997.0,68.1206,68.1691,68.0526,68.1497,69997.0
2024-06-18 15:15:00,70.18,70.26,70.15,70.2,158690.0,68.1594,68.2371,68.1303,68.1789,158690.0
2024-06-18 15:20:00,70.2,70.22,70.14,70.2,106884.0,68.1789,68.1983,68.1206,68.1789,106884.0
2024-06-18 15:25:00,70.2,70.23,70.16,70.2,97319.0,68.1789,68.208,68.14,68.1789,97319.0
2024-06-18 15:30:00,70.19,70.23,70.11,70.16,133921.0,68.1691,68.208,68.0915,68.14,133921.0
2024-06-18 15:35:00,70.16,70.26,70.15,70.24,119856.0,68.14,68.2371,68.1303,68.2177,119856.0
2024-06-18 15:40:00,70.25,70.44,70.24,70.43,226461.0,68.2274,68.412,68.2177,68.4022,226461.0
2024-06-18 15:45:00,70.44,70.59,70.44,70.52,368302.0,68.412,68.5576,68.412,68.4896,368302.0
2024-06-18 15:50:00,70.53,70.56,70.38,70.4,435693.0,68.4994,68.5285,68.3537,68.3731,435693.0
2024-06-18 15:55:00,70.4,70.56,70.35,70.47,1375281.0,68.3731,68.5285,68.3245,68.4411,1375281.0
2024-06-20 09:30:00,71.0,71.33,70.78,71.26,805426.0,68.9558,69.2763,68.7422,69.2083,805426.0
2024-06-20 09:35:00,71.24,71.4,70.91,70.96,243004.0,69.1889,69.3443,68.8684,68.917,243004.0
2024-06-20 09:40:00,70.96,71.34,70.93,71.24,243620.0,68.917,69.286,68.8878,69.1889,243620.0
2024-06-20 09:45:00,71.24,71.61,71.16,71.48,197388.0,69.1889,69.5483,69.1112,69.422,197388.0
2024-06-20 09:50:00,71.49,71.65,71.33,71.34,219542.0,69.4317,69.5871,69.2763,69.286,219542.0
2024-06-20 09:55:00,71.33,71.34,71.19,71.33,95843.0,69.2763,69.286,69.1404,69.2763,95843.0
2024-06-20 10:00:00,71.33,71.56,71.3,71.54,184491.0,69.2763,69.4997,69.2472,69.4803,184491.0
2024-06-20 10:05:00,71.54,71.87,71.46,71.82,248180.0,69.4803,69.8008,69.4026,69.7522,248180.0
2024-06-20 10:10:00,71.83,71.83,71.6,71.73,188297.0,69.7619,69.7619,69.5386,69.6648,188297.0
2024-06-20 10:15:00,71.74,71.76,71.56,71.73,157217.0,69.6745,69.6939,69.4997,69.6648,157217.0
2024-06-20 10:20:00,71.73,71.78,71.65,71.74,77106.0,69.6648,69.7134,69.5871,69.6745,77106.0
2024-06-20 10:25:00,71.74,72.1,71.7,72.04,147302.0,69.6745,70.0242,69.6357,69.9659,147302.0
2024-06-20 10:30:00,72.03,72.07,71.84,71.95,171812.0,69.9562,69.995,69.7716,69.8785,171812.0
2024-06-20 10:35:00,71.95,72.09,71.91,72.03,173300.0,69.8785,70.0144,69.8396,69.9562,173300.0
2024-06-20 10:40:00,72.02,72.02,71.8,71.8,123678.0,69.9465,69.9465,69.7328,69.7328,123678.0
2024-06-20 10:45:00,71.8,72.03,71.8,71.98,97194.0,69.7328,69.9562,69.7328,69.9076,97194.0
2024-06-20 10:50:00,71.98,71.99,71.66,71.68,187257.0,69.9076,69.9173,69.5968,69.6162,187257.0
2024-06-20 10:55:00,71.67,71.74,71.65,71.7,146478.0,69.6065,69.6745,69.5871,69.6357,146478.0
2024-06-20 11:00:00,71.71,71.73,71.61,71.73,87282.0,69.6454,69.6648,69.5483,69.6648,87282.0
2024-06-20 11:05:00,71.72,71.74,71.52,71.63,115015.0,69.6551,69.6745,69.4609,69.5677,115015.0
2024-06-20 11:10:00,71.63,71.86,71.6,71.85,71347.0,69.5677,69.7911,69.5386,69.7814,71347.0
2024-06-20 11:15:00,71.85,72.04,71.82,71.98,91970.0,69.7814,69.9659,69.7522,69.9076,91970.0
2024-06-20 11:20:00,71.97,72.05,71.76,71.88,121506.0,69.8979,69.9756,69.6939,69.8105,121506.0
2024-06-20 11:25:00,71.89,71.89,71.65,71.65,129783.0,69.8202,69.8202,69.5871,69.5871,129783.0
2024-06-20 11:30:00,71.64,71.85,71.58,71.79,149003.0,69.5774,69.7814,69.5191,69.7231,149003.0
2024-06-20 11:35:00,71.79,71.88,71.65,71.66,54730.0,69.7231,69.8105,69.5871,69.5968,54730.0
2024-06-20 11:40:00,71.66,71.78,71.65,71.76,49952.0,69.5968,69.7134,69.5871,69.6939,49952.0
2024-06-20 11:45:00,71.76,71.9,71.75,71.89,80324.0,69.6939,69.8299,69.6842,69.8202,80324.0
2024-06-20 11:50:00,71.92,71.96,71.87,71.94,67168.0,69.8493,69.8882,69.8008,69.8688,67168.0
2024-06-20 11:55:00,71.94,72.1,71.93,71.98,110141.0,69.8688,70.0242,69.8591,69.9076,110141.0
2024-06-20 12:00:00,71.98,72.19,71.98,72.17,68563.0,69.9076,70.1116,69.9076,70.0921,68563.0
2024-06-20 12:05:00,72.17,72.19,72.11,72.17,66773.0,70.0921,70.1116,70.0339,70.0921,66773.0
2024-06-20 12:10:00,72.17,72.24,72.16,72.23,90159.0,70.0921,70.1601,70.0824,70.1504,90159.0
2024-06-20 12:15:00,72.23,72.31,72.19,72.27,62385.0,70.1504,70.2281,70.1116,70.1893,62385.0
2024-06-20 12:20:00,72.27,72.27,72.07,72.09,89357.0,70.1893,70.1893,69.995,70.0144,89357.0
2024-06-20 12:25:00,72.09,72.13,72.04,72.05,51033.0,70.0144,70.0533,69.9659,69.9756,51033.0
2024-06-20 12:30:00,72.05,72.11,71.99,72.05,97108.0,69.9756,70.0339,69.9173,69.9756,97108.0
2024-06-20 12:35:00,72.05,72.12,71.95,71.95,65839.0,69.9756,70.0436,69.8785,69.8785,65839.0
2024-06-20 12:40:00,71.95,71.99,71.81,71.81,79609.0,69.8785,69.9173,69.7425,69.7425,79609.0
2024-06-20 12:45:00,71.81,71.85,71.75,71.76,93088.0,69.7425,69.7814,69.6842,69.6939,93088.0
2024-06-20 12:50:00,71.75,71.84,71.69,71.7,131859.0,69.6842,69.7716,69.626,69.6357,131859.0
2024-06-20 12:55:00,71.69,71.78,71.68,71.76,75267.0,69.626,69.7134,69.6162,69.6939,75267.0
2024-06-20 13:00:00,71.77,71.82,71.66,71.81,52434.0,69.7037,69.7522,69.5968,69.7425,52434.0
2024-06-20 13:05:00,71.8,71.84,71.72,71.82,41178.0,69.7328,69.7716,69.6551,69.7522,41178.0
2024-06-20 13:10:00,71.82,71.94,71.82,71.92,75185.0,69.7522,69.8688,69.7522,69.8493,75185.0
2024-06-20 13:15:00,71.92,71.97,71.87,71.92,85474.0,69.8493,69.8979,69.8008,69.8493,85474.0
2024-06-20 13:20:00,71.92,71.95,71.88,71.91,94839.0,69.8493,69.8785,69.8105,69.8396,94839.0
2024-06-20 13:25:00,71.91,71.99,71.9,71.91,83078.0,69.8396,69.9173,69.8299,69.8396,83078.0
2024-06-20 13:30:00,71.91,72.16,71.89,72.16,85381.0,69.8396,70.0824,69.8202,70.0824,85381.0
2024-06-20 13:35:00,72.15,72.28,72.13,72.28,98871.0,70.0727,70.199,70.0533,70.199,98871.0
2024-06-20 13:40:00,72.28,72.39,72.26,72.31,70010.0,70.199,70.3058,70.1796,70.2281,70010.0
2024-06-20 13:45:00,72.32,72.37,72.28,72.36,56594.0,70.2378,70.2864,70.199,70.2767,56594.0
2024-06-20 13:50:00,72.36,72.47,72.33,72.47,67520.0,70.2767,70.3835,70.2475,70.3835,67520.0
2024-06-20 13:55:00,72.47,72.57,72.45,72.56,80183.0,70.3835,70.4806,70.3641,70.4709,80183.0
2024-06-20 14:00:00,72.56,72.56,72.44,72.53,83030.0,70.4709,70.4709,70.3544,70.4418,83030.0
2024-06-20 14:05:00,72.53,72.56,72.44,72.45,76865.0,70.4418,70.4709,70.3544,70.3641,76865.0
2024-06-20 14:10:00,72.45,72.48,72.32,72.41,73286.0,70.3641,70.3932,70.2378,70.3252,73286.0
2024-06-20 14:15:00,72.41,72.41,72.33,72.37,76210.0,70.3252,70.3252,70.2475,70.2864,76210.0
2024-06-20 14:20:00,72.37,72.39,72.31,72.38,62521.0,70.2864,70.3058,70.2281,70.2961,62521.0
2024-06-20 14:25:00,72.38,72.42,72.35,72.41,47029.0,70.2961,70.3349,70.267,70.3252,47029.0
2024-06-20 14:30:00,72.42,72.45,72.35,72.37,60746.0,70.3349,70.3641,70.267,70.2864,60746.0
2024-06-20 14:35:00,72.37,72.42,72.33,72.35,109123.0,70.2864,70.3349,70.2475,70.267,109123.0
2024-06-20 14:40:00,72.36,72.41,72.31,72.36,74236.0,70.2767,70.3252,70.2281,70.2767,74236.0
2024-06-20 14:45:00,72.35,72.43,72.32,72.42,89012.0,70.267,70.3447,70.2378,70.3349,89012.0
2024-06-20 14:50:00,72.42,72.44,72.37,72.42,114179.0,70.3349,70.3544,70.2864,70.3349,114179.0
2024-06-20 14:55:00,72.42,72.43,72.38,72.39,91684.0,70.3349,70.3447,70.2961,70.3058,91684.0
2024-06-20 15:00:00,72.39,72.42,72.28,72.33,127386.0,70.3058,70.3349,70.199,70.2475,127386.0
2024-06-20 15:05:00,72.33,72.36,72.22,72.29,111490.0,70.2475,70.2767,70.1407,70.2087,111490.0
2024-06-20 15:10:00,72.29,72.39,72.26,72.39,123751.0,70.2087,70.3058,70.1796,70.3058,123751.0
2024-06-20 15:15:00,72.39,72.46,72.36,72.39,150929.0,70.3058,70.3738,70.2767,70.3058,150929.0
2024-06-20 15:20:00,72.39,72.62,72.39,72.51,171383.0,70.3058,70.5292,70.3058,70.4224,171383.0
2024-06-20 15:25:00,72.52,72.78,72.51,72.74,151914.0,70.4321,70.6846,70.4224,70.6457,151914.0
2024-06-20 15:30:00,72.75,72.75,72.66,72.72,150502.0,70.6554,70.6554,70.568,70.6263,150502.0
2024-06-20 15:35:00,72.72,72.86,72.67,72.86,140074.0,70.6263,70.7623,70.5777,70.7623,140074.0
2024-06-20 15:40:00,72.86,72.89,72.77,72.78,190352.0,70.7623,70.7914,70.6749,70.6846,190352.0
2024-06-20 15:45:00,72.77,72.81,72.7,72.72,220907.0,70.6749,70.7137,70.6069,70.6263,220907.0
2024-06-20 15:50:00,72.71,72.8,72.68,72.73,314630.0,70.6166,70.704,70.5875,70.636,314630.0
2024-06-20 15:55:00,72.74,72.74,72.46,72.49,834347.0,70.6457,70.6457,70.3738,70.4029,834347.0
2024-06-21 09:30:00,73.36,73.69,72.96,73.02,4844516.0,71.2479,71.5684,70.8594,70.9177,4844516.0
2024-06-21 09:35:00,73.03,73.37,72.88,73.06,226243.0,70.9274,71.2576,70.7817,70.9565,226243.0
2024-06-21 09:40:00,73.06,73.2,72.91,72.94,202169.0,70.9565,71.0925,70.8108,70.84,202169.0
2024-06-21 09:45:00,72.93,73.09,72.76,73.01,166817.0,70.8303,70.9857,70.6652,70.908,166817.0
2024-06-21 09:50:00,73.01,73.06,72.4,72.42,160209.0,70.908,70.9565,70.3155,70.3349,160209.0
2024-06-21 09:55:00,72.43,72.83,72.42,72.57,89379.0,70.3447,70.7331,70.3349,70.4806,89379.0
2024-06-21 10:00:00,72.56,72.66,72.42,72.5,127772.0,70.4709,70.568,70.3349,70.4126,127772.0
2024-06-21 10:05:00,72.48,72.61,72.41,72.51,160600.0,70.3932,70.5195,70.3252,70.4224,160600.0
2024-06-21 10:10:00,72.51,72.96,72.5,72.95,106609.0,70.4224,70.8594,70.4126,70.8497,106609.0
2024-06-21 10:15:00,72.96,72.97,72.59,72.62,56892.0,70.8594,70.8691,70.5,70.5292,56892.0
2024-06-21 10:20:00,72.63,72.83,72.61,72.8,58028.0,70.5389,70.7331,70.5195,70.704,58028.0
2024-06-21 10:25:00,72.78,73.11,72.78,73.02,70669.0,70.6846,71.0051,70.6846,70.9177,70669.0
2024-06-21 10:30:00,73.01,73.03,72.82,72.88,59093.0,70.908,70.9274,70.7234,70.7817,59093.0
2024-06-21 10:35:00,72.89,73.05,72.89,72.97,46819.0,70.7914,70.9468,70.7914,70.8691,46819.0
2024-06-21 10:40:00,72.97,73.09,72.89,72.96,77229.0,70.8691,70.9857,70.7914,70.8594,77229.0
2024-06-21 10:45:00,72.95,73.04,72.85,72.97,51851.0,70.8497,70.9371,70.7526,70.8691,51851.0
2024-06-21 10:50:00,72.96,73.01,72.87,72.92,30388.0,70.8594,70.908,70.772,70.8205,30388.0
2024-06-21 10:55:00,72.92,73.0,72.79,72.86,114069.0,70.8205,70.8982,70.6943,70.7623,114069.0
2024-06-21 11:00:00,72.85,72.85,72.69,72.7,46185.0,70.7526,70.7526,70.5972,70.6069,46185.0
2024-06-21 11:05:00,72.69,72.7,72.62,72.66,42171.0,70.5972,70.6069,70.5292,70.568,42171.0
2024-06-21 11:10:00,72.65,72.7,72.56,72.63,64569.0,70.5583,70.6069,70.4709,70.5389,64569.0
2024-06-21 11:15:00,72.63,72.66,72.53,72.56,39612.0,70.5389,70.568,70.4418,70.4709,39612.0
2024-06-21 11:20:00,72.55,72.6,72.46,72.46,72272.0,70.4612,70.5098,70.3738,70.3738,72272.0
2024-06-21 11:25:00,72.46,72.49,72.38,72.38,33898.0,70.3738,70.4029,70.2961,70.2961,33898.0
2024-06-21 11:30:00,72.37,72.37,72.22,72.24,67168.0,70.2864,70.2864,70.1407,70.1601,67168.0
2024-06-21 11:35:00,72.25,72.26,72.14,72.23,111242.0,70.1698,70.1796,70.063,70.1504,111242.0
2024-06-21 11:40:00,72.23,72.28,72.17,72.21,92714.0,70.1504,70.199,70.0921,70.131,92714.0
2024-06-21 11:45:00,72.2,72.32,72.18,72.3,68733.0,70.1213,70.2378,70.1019,70.2184,68733.0
2024-06-21 11:50:00,72.3,72.39,72.24,72.28,44933.0,70.2184,70.3058,70.1601,70.199,44933.0
2024-06-21 11:55:00,72.26,72.46,72.23,72.44,96443.0,70.1796,70.3738,70.1504,70.3544,96443.0
2024-06-21 12:00:00,72.45,72.48,72.37,72.45,73172.0,70.3641,70.3932,70.2864,70.3641,73172.0
2024-06-21 12:05:00,72.45,72.51,72.43,72.48,74331.0,70.3641,70.4224,70.3447,70.3932,74331.0
2024-06-21 12:10:00,72.48,72.49,72.44,72.44,33679.0,70.3932,70.4029,70.3544,70.3544,33679.0
2024-06-21 12:15:00,72.45,72.56,72.44,72.53,49840.0,70.3641,70.4709,70.3544,70.4418,49840.0
2024-06-21 12:20:00,72.52,72.52,72.48,72.51,25981.0,70.4321,70.4321,70.3932,70.4224,25981.0
2024-06-21 12:25:00,72.51,72.57,72.51,72.56,32571.0,70.4224,70.4806,70.4224,70.4709,32571.0
2024-06-21 12:30:00,72.56,72.59,72.48,72.48,28152.0,70.4709,70.5,70.3932,70.3932,28152.0
2024-06-21 12:35:00,72.48,72.53,72.4,72.53,147302.0,70.3932,70.4418,70.3155,70.4418,147302.0
2024-06-21 12:40:00,72.53,72.69,72.52,72.66,43710.0,70.4418,70.5972,70.4321,70.568,43710.0
2024-06-21 12:45:00,72.67,72.67,72.61,72.66,20751.0,70.5777,70.5777,70.5195,70.568,20751.0
2024-06-21 12:50:00,72.65,72.65,72.54,72.56,132358.0,70.5583,70.5583,70.4515,70.4709,132358.0
2024-06-21 12:55:00,72.56,72.58,72.49,72.58,27662.0,70.4709,70.4903,70.4029,70.4903,27662.0
2024-06-21 13:00:00,72.58,72.6,72.53,72.55,24598.0,70.4903,70.5098,70.4418,70.4612,24598.0
2024-06-21 13:05:00,72.54,72.55,72.41,72.41,50167.0,70.4515,70.4612,70.3252,70.3252,50167.0
2024-06-21 13:10:00,72.4,72.43,72.32,72.41,69984.0,70.3155,70.3447,70.2378,70.3252,69984.0
2024-06-21 13:15:00,72.4,72.4,72.25,72.26,41242.0,70.3155,70.3155,70.1698,70.1796,41242.0
2024-06-21 13:20:00,72.26,72.27,72.14,72.17,72434.0,70.1796,70.1893,70.063,70.0921,72434.0
2024-06-21 13:25:00,72.16,72.2,72.13,72.17,76725.0,70.0824,70.1213,70.0533,70.0921,76725.0
2024-06-21 13:30:00,72.16,72.2,72.11,72.14,59254.0,70.0824,70.1213,70.0339,70.063,59254.0
2024-06-21 13:35:00,72.14,72.18,72.07,72.17,74119.0,70.063,70.1019,69.995,70.0921,74119.0
2024-06-21 13:40:00,72.17,72.31,72.15,72.25,116172.0,70.0921,70.2281,70.0727,70.1698,116172.0
2024-06-21 13:45:00,72.24,72.33,72.18,72.33,49460.0,70.1601,70.2475,70.1019,70.2475,49460.0
2024-06-21 13:50:00,72.33,72.5,72.32,72.5,95107.0,70.2475,70.4126,70.2378,70.4126,95107.0
2024-06-21 13:55:00,72.5,72.57,72.47,72.47,54456.0,70.4126,70.4806,70.3835,70.3835,54456.0
2024-06-21 14:00:00,72.48,72.52,72.44,72.45,32898.0,70.3932,70.4321,70.3544,70.3641,32898.0
2024-06-21 14:05:00,72.46,72.63,72.46,72.63,68084.0,70.3738,70.5389,70.3738,70.5389,68084.0
2024-06-21 14:10:00,72.63,72.66,72.58,72.58,50064.0,70.5389,70.568,70.4903,70.4903,50064.0
2024-06-21 14:15:00,72.59,72.66,72.58,72.64,27975.0,70.5,70.568,70.4903,70.5486,27975.0
2024-06-21 14:20:00,72.65,72.67,72.58,72.63,47050.0,70.5583,70.5777,70.4903,70.5389,47050.0
2024-06-21 14:25:00,72.63,72.69,72.62,72.68,21790.0,70.5389,70.5972,70.5292,70.5875,21790.0
2024-06-21 14:30:00,72.68,72.69,72.59,72.62,19943.0,70.5875,70.5972,70.5,70.5292,19943.0
2024-06-21 14:35:00,72.62,72.62,72.52,72.61,32934.0,70.5292,70.5292,70.4321,70.5195,32934.0
2024-06-21 14:40:00,72.61,72.65,72.56,72.64,27396.0,70.5195,70.5583,70.4709,70.5486,27396.0
2024-06-21 14:45:00,72.64,72.68,72.58,72.59,29910.0,70.5486,70.5875,70.4903,70.5,29910.0
2024-06-21 14:50:00,72.58,72.64,72.55,72.64,29598.0,70.4903,70.5486,70.4612,70.5486,29598.0
2024-06-21 14:55:00,72.64,72.72,72.63,72.67,75903.0,70.5486,70.6263,70.5389,70.5777,75903.0
2024-06-21 15:00:00,72.67,72.73,72.66,72.7,66452.0,70.5777,70.636,70.568,70.6069,66452.0
2024-06-21 15:05:00,72.7,72.77,72.68,72.73,75035.0,70.6069,70.6749,70.5875,70.636,75035.0
2024-06-21 15:10:00,72.73,72.81,72.69,72.73,86388.0,70.636,70.7137,70.5972,70.636,86388.0
2024-06-21 15:15:00,72.73,72.77,72.71,72.77,54534.0,70.636,70.6749,70.6166,70.6749,54534.0
2024-06-21 15:20:00,72.77,72.79,72.73,72.78,75271.0,70.6749,70.6943,70.636,70.6846,75271.0
2024-06-21 15:25:00,72.78,72.79,72.7,72.71,80205.0,70.6846,70.6943,70.6069,70.6166,80205.0
2024-06-21 15:30:00,72.72,72.78,72.7,72.76,95690.0,70.6263,70.6846,70.6069,70.6652,95690.0
2024-06-21 15:35:00,72.76,72.76,72.63,72.65,166109.0,70.6652,70.6652,70.5389,70.5583,166109.0
2024-06-21 15:40:00,72.66,72.74,72.64,72.67,99469.0,70.568,70.6457,70.5486,70.5777,99469.0
2024-06-21 15:45:00,72.67,72.7,72.6,72.63,178842.0,70.5777,70.6069,70.5098,70.5389,178842.0
2024-06-21 15:50:00,72.64,72.87,72.63,72.78,261050.0,70.5486,70.772,70.5389,70.6846,261050.0
2024-06-21 15:55:00,72.79,72.83,72.53,72.77,723964.0,70.6943,70.7331,70.4418,70.6749,723964.0
2024-06-24 09:30:00,72.5,72.69,72.25,72.31,230518.0,70.4126,70.5972,70.1698,70.2281,230518.0
2024-06-24 09:35:00,72.31,72.64,72.31,72.6,80283.0,70.2281,70.5486,70.2281,70.5098,80283.0
2024-06-24 09:40:00,72.62,72.95,72.58,72.94,57159.0,70.5292,70.8497,70.4903,70.84,57159.0
2024-06-24 09:45:00,72.95,73.08,72.78,73.01,97231.0,70.8497,70.9759,70.6846,70.908,97231.0
2024-06-24 09:50:00,73.02,73.24,72.99,73.2,61079.0,70.9177,71.1313,70.8885,71.0925,61079.0
2024-06-24 09:55:00,73.21,73.26,73.05,73.05,69572.0,71.1022,71.1508,70.9468,70.9468,69572.0
2024-06-24 10:00:00,73.05,73.22,73.05,73.1,45260.0,70.9468,71.1119,70.9468,70.9954,45260.0
2024-06-24 10:05:00,73.11,73.38,73.11,73.38,71233.0,71.0051,71.2673,71.0051,71.2673,71233.0
2024-06-24 10:10:00,73.38,73.38,73.22,73.24,100589.0,71.2673,71.2673,71.1119,71.1313,100589.0
2024-06-24 10:15:00,73.24,73.33,73.2,73.27,88364.0,71.1313,71.2187,71.0925,71.1605,88364.0
2024-06-24 10:20:00,73.27,73.45,73.27,73.37,103744.0,71.1605,71.3353,71.1605,71.2576,103744.0
2024-06-24 10:25:00,73.38,73.43,73.24,73.42,44856.0,71.2673,71.3159,71.1313,71.3062,44856.0
2024-06-24 10:30:00,73.43,73.56,73.41,73.51,86346.0,71.3159,71.4421,71.2964,71.3936,86346.0
2024-06-24 10:35:00,73.51,73.51,73.27,73.32,67173.0,71.3936,71.3936,71.1605,71.209,67173.0
2024-06-24 10:40:00,73.31,73.5,73.3,73.49,47936.0,71.1993,71.3838,71.1896,71.3741,47936.0
2024-06-24 10:45:00,73.49,73.63,73.46,73.6,139324.0,71.3741,71.5101,71.345,71.481,139324.0
2024-06-24 10:50:00,73.6,73.75,73.57,73.69,50128.0,71.481,71.6267,71.4518,71.5684,50128.0
2024-06-24 10:55:00,73.7,73.77,73.61,73.66,56846.0,71.5781,71.6461,71.4907,71.5392,56846.0
2024-06-24 11:00:00,73.65,73.7,73.44,73.55,56734.0,71.5295,71.5781,71.3256,71.4324,56734.0
2024-06-24 11:05:00,73.55,73.63,73.52,73.56,47948.0,71.4324,71.5101,71.4033,71.4421,47948.0
2024-06-24 11:10:00,73.55,73.58,73.51,73.52,67471.0,71.4324,71.4615,71.3936,71.4033,67471.0
2024-06-24 11:15:00,73.53,73.55,73.5,73.51,41624.0,71.413,71.4324,71.3838,71.3936,41624.0
2024-06-24 11:20:00,73.51,73.62,73.49,73.61,50992.0,71.3936,71.5004,71.3741,71.4907,50992.0
2024-06-24 11:25:00,73.6,73.61,73.55,73.56,31367.0,71.481,71.4907,71.4324,71.4421,31367.0
2024-06-24 11:30:00,73.56,73.58,73.46,73.57,63810.0,71.4421,71.4615,71.345,71.4518,63810.0
2024-06-24 11:35:00,73.56,73.65,73.49,73.54,84972.0,71.4421,71.5295,71.3741,71.4227,84972.0
2024-06-24 11:40:00,73.54,73.63,73.51,73.53,52562.0,71.4227,71.5101,71.3936,71.413,52562.0
2024-06-24 11:45:00,73.52,73.55,73.16,73.27,553063.0,71.4033,71.4324,71.0536,71.1605,553063.0
2024-06-24 11:50:00,73.28,73.57,73.27,73.52,106159.0,71.1702,71.4518,71.1605,71.4033,106159.0
2024-06-24 11:55:00,73.52,73.6,73.51,73.56,68677.0,71.4033,71.481,71.3936,71.4421,68677.0
2024-06-24 12:00:00,73.56,73.59,73.31,73.31,46136.0,71.4421,71.4713,71.1993,71.1993,46136.0
2024-06-24 12:05:00,73.31,73.39,73.22,73.39,39637.0,71.1993,71.277,71.1119,71.277,39637.0
2024-06-24 12:10:00,73.38,73.41,73.32,73.41,21794.0,71.2673,71.2964,71.209,71.2964,21794.0
2024-06-24 12:15:00,73.42,73.48,73.38,73.41,38939.0,71.3062,71.3644,71.2673,71.2964,38939.0
2024-06-24 12:20:00,73.41,73.49,73.36,73.41,30587.0,71.2964,71.3741,71.2479,71.2964,30587.0
2024-06-24 12:25:00,73.42,73.48,73.41,73.44,34180.0,71.3062,71.3644,71.2964,71.3256,34180.0
2024-06-24 12:30:00,73.45,73.57,73.44,73.51,61187.0,71.3353,71.4518,71.3256,71.3936,61187.0
2024-06-24 12:35:00,73.5,73.57,73.5,73.56,28501.0,71.3838,71.4518,71.3838,71.4421,28501.0
2024-06-24 12:40:00,73.56,73.57,73.49,73.53,33842.0,71.4421,71.4518,71.3741,71.413,33842.0
2024-06-24 12:45:00,73.53,73.64,73.52,73.58,39303.0,71.413,71.5198,71.4033,71.4615,39303.0
2024-06-24 12:50:00,73.57,73.59,73.52,73.53,27368.0,71.4518,71.4713,71.4033,71.413,27368.0
2024-06-24 12:55:00,73.53,73.61,73.5,73.54,37324.0,71.413,71.4907,71.3838,71.4227,37324.0
2024-06-24 13:00:00,73.54,73.67,73.52,73.66,47841.0,71.4227,71.549,71.4033,71.5392,47841.0
2024-06-24 13:05:00,73.67,73.71,73.57,73.64,115155.0,71.549,71.5878,71.4518,71.5198,115155.0
2024-06-24 13:10:00,73.64,73.73,73.64,73.71,37750.0,71.5198,71.6072,71.5198,71.5878,37750.0
2024-06-24 13:15:00,73.71,73.82,73.71,73.79,40886.0,71.5878,71.6946,71.5878,71.6655,40886.0
2024-06-24 13:20:00,73.8,73.87,73.79,73.79,33548.0,71.6752,71.7432,71.6655,71.6655,33548.0
2024-06-24 13:25:00,73.8,73.88,73.78,73.83,42385.0,71.6752,71.7529,71.6558,71.7043,42385.0
2024-06-24 13:30:00,73.83,73.83,73.75,73.75,39422.0,71.7043,71.7043,71.6267,71.6267,39422.0
2024-06-24 13:35:00,73.75,73.9,73.74,73.9,49375.0,71.6267,71.7723,71.6169,71.7723,49375.0
2024-06-24 13:40:00,73.9,73.97,73.89,73.95,56201.0,71.7723,71.8403,71.7626,71.8209,56201.0
2024-06-24 13:45:00,73.95,73.96,73.9,73.91,57545.0,71.8209,71.8306,71.7723,71.782,57545.0
2024-06-24 13:50:00,73.9,73.93,73.85,73.93,41646.0,71.7723,71.8015,71.7238,71.8015,41646.0
2024-06-24 13:55:00,73.92,73.98,73.89,73.96,75093.0,71.7918,71.85,71.7626,71.8306,75093.0
2024-06-24 14:00:00,73.96,73.98,73.83,73.84,98900.0,71.8306,71.85,71.7043,71.7141,98900.0
2024-06-24 14:05:00,73.84,74.08,73.81,74.05,79776.0,71.7141,71.9472,71.6849,71.918,79776.0
2024-06-24 14:10:00,74.05,74.11,74.01,74.06,92737.0,71.918,71.9763,71.8792,71.9277,92737.0
2024-06-24 14:15:00,74.06,74.13,74.03,74.09,61154.0,71.9277,71.9957,71.8986,71.9569,61154.0
2024-06-24 14:20:00,74.07,74.14,74.03,74.14,81295.0,71.9374,72.0054,71.8986,72.0054,81295.0
2024-06-24 14:25:00,74.13,74.26,74.13,74.26,87613.0,71.9957,72.122,71.9957,72.122,87613.0
2024-06-24 14:30:00,74.26,74.26,74.07,74.09,78879.0,72.122,72.122,71.9374,71.9569,78879.0
2024-06-24 14:35:00,74.09,74.16,74.03,74.08,141664.0,71.9569,72.0248,71.8986,71.9472,141664.0
2024-06-24 14:40:00,74.08,74.16,74.0,74.16,67893.0,71.9472,72.0248,71.8695,72.0248,67893.0
2024-06-24 14:45:00,74.16,74.21,74.15,74.19,73041.0,72.0248,72.0734,72.0151,72.054,73041.0
2024-06-24 14:50:00,74.19,74.2,74.09,74.17,93332.0,72.054,72.0637,71.9569,72.0346,93332.0
2024-06-24 14:55:00,74.17,74.17,73.87,73.87,65165.0,72.0346,72.0346,71.7432,71.7432,65165.0
2024-06-24 15:00:00,73.88,73.9,73.69,73.71,50957.0,71.7529,71.7723,71.5684,71.5878,50957.0
2024-06-24 15:05:00,73.72,73.73,73.62,73.69,43638.0,71.5975,71.6072,71.5004,71.5684,43638.0
2024-06-24 15:10:00,73.69,73.7,73.62,73.64,32818.0,71.5684,71.5781,71.5004,71.5198,32818.0
2024-06-24 15:15:00,73.64,73.65,73.53,73.59,29772.0,71.5198,71.5295,71.413,71.4713,29772.0
2024-06-24 15:20:00,73.59,73.59,73.43,73.43,76131.0,71.4713,71.4713,71.3159,71.3159,76131.0
2024-06-24 15:25:00,73.43,73.53,73.4,73.48,76036.0,71.3159,71.413,71.2867,71.3644,76036.0
2024-06-24 15:30:00,73.49,73.61,73.47,73.6,101296.0,71.3741,71.4907,71.3547,71.481,101296.0
2024-06-24 15:35:00,73.61,73.79,73.59,73.77,86748.0,71.4907,71.6655,71.4713,71.6461,86748.0
2024-06-24 15:40:00,73.77,73.78,73.69,73.76,83240.0,71.6461,71.6558,71.5684,71.6364,83240.0
2024-06-24 15:45:00,73.76,73.83,73.71,73.78,102522.0,71.6364,71.7043,71.5878,71.6558,102522.0
2024-06-24 15:50:00,73.79,73.9,73.77,73.89,161118.0,71.6655,71.7723,71.6461,71.7626,161118.0
2024-06-24 15:55:00,73.89,73.94,73.83,73.83,469980.0,71.7626,71.8112,71.7043,71.7043,469980.0
2024-06-25 09:30:00,73.57,73.74,73.32,73.45,234161.0,71.4518,71.6169,71.209,71.3353,234161.0
2024-06-25 09:35:00,73.48,73.51,73.33,73.51,78610.0,71.3644,71.3936,71.2187,71.3936,78610.0
2024-06-25 09:40:00,73.52,73.53,73.14,73.25,72931.0,71.4033,71.413,71.0342,71.141,72931.0
2024-06-25 09:45:00,73.25,73.25,72.81,73.0,52490.0,71.141,71.141,70.7137,70.8982,52490.0
2024-06-25 09:50:00,72.96,72.99,72.82,72.92,35325.0,70.8594,70.8885,70.7234,70.8205,35325.0
2024-06-25 09:55:00,72.95,73.03,72.73,72.73,34112.0,70.8497,70.9274,70.636,70.636,34112.0
2024-06-25 10:00:00,72.72,72.84,72.6,72.64,49262.0,70.6263,70.7429,70.5098,70.5486,49262.0
2024-06-25 10:05:00,72.67,72.7,72.39,72.42,77815.0,70.5777,70.6069,70.3058,70.3349,77815.0
2024-06-25 10:10:00,72.43,72.83,72.43,72.81,81439.0,70.3447,70.7331,70.3447,70.7137,81439.0
2024-06-25 10:15:00,72.8,73.14,72.75,73.12,161542.0,70.704,71.0342,70.6554,71.0148,161542.0
2024-06-25 10:20:00,73.09,73.09,72.87,72.92,111307.0,70.9857,70.9857,70.772,70.8205,111307.0
2024-06-25 10:25:00,72.92,73.13,72.92,73.13,40881.0,70.8205,71.0245,70.8205,71.0245,40881.0
2024-06-25 10:30:00,73.15,73.17,73.07,73.14,72332.0,71.0439,71.0634,70.9662,71.0342,72332.0
2024-06-25 10:35:00,73.14,73.26,73.13,73.21,40040.0,71.0342,71.1508,71.0245,71.1022,40040.0
2024-06-25 10:40:00,73.22,73.49,73.16,73.48,77524.0,71.1119,71.3741,71.0536,71.3644,77524.0
2024-06-25 10:45:00,73.48,73.49,73.26,73.42,106255.0,71.3644,71.3741,71.1508,71.3062,106255.0
2024-06-25 10:50:00,73.42,73.43,73.1,73.11,83096.0,71.3062,71.3159,70.9954,71.0051,83096.0
2024-06-25 10:55:00,73.1,73.12,72.93,72.95,56084.0,70.9954,71.0148,70.8303,70.8497,56084.0
2024-06-25 11:00:00,72.96,73.04,72.89,72.91,47734.0,70.8594,70.9371,70.7914,70.8108,47734.0
2024-06-25 11:05:00,72.92,72.96,72.9,72.91,27831.0,70.8205,70.8594,70.8011,70.8108,27831.0
2024-06-25 11:10:00,72.91,72.95,72.86,72.86,25494.0,70.8108,70.8497,70.7623,70.7623,25494.0
2024-06-25 11:15:00,72.87,73.04,72.83,73.01,42954.0,70.772,70.9371,70.7331,70.908,42954.0
2024-06-25 11:20:00,73.02,73.06,72.92,72.95,45477.0,70.9177,70.9565,70.8205,70.8497,45477.0
2024-06-25 11:25:00,72.96,73.14,72.96,73.14,287800.0,70.8594,71.0342,70.8594,71.0342,287800.0
2024-06-25 11:30:00,73.14,73.23,72.94,72.97,49929.0,71.0342,71.1216,70.84,70.8691,49929.0
2024-06-25 11:35:00,72.96,72.98,72.89,72.93,27046.0,70.8594,70.8788,70.7914,70.8303,27046.0
2024-06-25 11:40:00,72.93,73.05,72.93,73.02,35011.0,70.8303,70.9468,70.8303,70.9177,35011.0
2024-06-25 11:45:00,73.01,73.03,72.92,72.97,30690.0,70.908,70.9274,70.8205,70.8691,30690.0
2024-06-25 11:50:00,72.95,73.04,72.95,73.03,28271.0,70.8497,70.9371,70.8497,70.9274,28271.0
2024-06-25 11:55:00,73.03,73.05,72.93,72.93,34321.0,70.9274,70.9468,70.8303,70.8303,34321.0
2024-06-25 12:00:00,72.92,73.0,72.84,72.94,36430.0,70.8205,70.8982,70.7429,70.84,36430.0
2024-06-25 12:05:00,72.94,72.98,72.92,72.95,32706.0,70.84,70.8788,70.8205,70.8497,32706.0
2024-06-25 12:10:00,72.94,72.98,72.91,72.95,22111.0,70.84,70.8788,70.8108,70.8497,22111.0
2024-06-25 12:15:00,72.94,72.94,72.79,72.85,46821.0,70.84,70.84,70.6943,70.7526,46821.0
2024-06-25 12:20:00,72.84,72.89,72.81,72.86,30775.0,70.7429,70.7914,70.7137,70.7623,30775.0
2024-06-25 12:25:00,72.87,72.9,72.84,72.84,31696.0,70.772,70.8011,70.7429,70.7429,31696.0
2024-06-25 12:30:00,72.84,72.98,72.81,72.91,32870.0,70.7429,70.8788,70.7137,70.8108,32870.0
2024-06-25 12:35:00,72.9,72.98,72.88,72.96,30000.0,70.8011,70.8788,70.7817,70.8594,30000.0
2024-06-25 12:40:00,72.96,72.97,72.82,72.86,43597.0,70.8594,70.8691,70.7234,70.7623,43597.0
2024-06-25 12:45:00,72.85,72.89,72.8,72.89,28336.0,70.7526,70.7914,70.704,70.7914,28336.0
2024-06-25 12:50:00,72.88,72.91,72.84,72.91,24163.0,70.7817,70.8108,70.7429,70.8108,24163.0
2024-06-25 12:55:00,72.91,72.99,72.86,72.99,20471.0,70.8108,70.8885,70.7623,70.8885,20471.0
2024-06-25 13:00:00,72.99,73.07,72.98,73.02,31793.0,70.8885,70.9662,70.8788,70.9177,31793.0
2024-06-25 13:05:00,73.02,73.1,73.0,73.06,42232.0,70.9177,70.9954,70.8982,70.9565,42232.0
2024-06-25 13:10:00,73.06,73.12,73.03,73.11,26889.0,70.9565,71.0148,70.9274,71.0051,26889.0
2024-06-25 13:15:00,73.11,73.11,73.06,73.06,28090.0,71.0051,71.0051,70.9565,70.9565,28090.0
2024-06-25 13:20:00,73.06,73.09,73.03,73.04,25514.0,70.9565,70.9857,70.9274,70.9371,25514.0
2024-06-25 13:25:00,73.05,73.1,73.04,73.09,28597.0,70.9468,70.9954,70.9371,70.9857,28597.0
2024-06-25 13:30:00,73.1,73.11,73.0,73.05,51715.0,70.9954,71.0051,70.8982,70.9468,51715.0
2024-06-25 13:35:00,73.05,73.05,72.98,72.99,46339.0,70.9468,70.9468,70.8788,70.8885,46339.0
2024-06-25 13:40:00,72.98,73.0,72.87,72.88,53649.0,70.8788,70.8982,70.772,70.7817,53649.0
2024-06-25 13:45:00,72.87,72.89,72.79,72.81,35980.0,70.772,70.7914,70.6943,70.7137,35980.0
2024-06-25 13:50:00,72.81,72.82,72.73,72.73,55730.0,70.7137,70.7234,70.636,70.636,55730.0
2024-06-25 13:55:00,72.74,72.78,72.63,72.63,54330.0,70.6457,70.6846,70.5389,70.5389,54330.0
2024-06-25 14:00:00,72.63,72.63,72.47,72.6,62850.0,70.5389,70.5389,70.3835,70.5098,62850.0
2024-06-25 14:05:00,72.61,72.62,72.53,72.58,52839.0,70.5195,70.5292,70.4418,70.4903,52839.0
2024-06-25 14:10:00,72.58,72.77,72.54,72.75,202062.0,70.4903,70.6749,70.4515,70.6554,202062.0
2024-06-25 14:15:00,72.74,72.76,72.61,72.61,39338.0,70.6457,70.6652,70.5195,70.5195,39338.0
2024-06-25 14:20:00,72.61,72.73,72.6,72.73,45417.0,70.5195,70.636,70.5098,70.636,45417.0
2024-06-25 14:25:00,72.73,72.8,72.72,72.79,32314.0,70.636,70.704,70.6263,70.6943,32314.0
2024-06-25 14:30:00,72.78,72.83,72.74,72.79,29209.0,70.6846,70.7331,70.6457,70.6943,29209.0
2024-06-25 14:35:00,72.79,72.87,72.74,72.75,39516.0,70.6943,70.772,70.6457,70.6554,39516.0
2024-06-25 14:40:00,72.75,72.77,72.7,72.73,28304.0,70.6554,70.6749,70.6069,70.636,28304.0
2024-06-25 14:45:00,72.73,72.84,72.73,72.78,52488.0,70.636,70.7429,70.636,70.6846,52488.0
2024-06-25 14:50:00,72.79,72.8,72.71,72.75,51131.0,70.6943,70.704,70.6166,70.6554,51131.0
2024-06-25 14:55:00,72.76,72.85,72.76,72.78,44317.0,70.6652,70.7526,70.6652,70.6846,44317.0
2024-06-25 15:00:00,72.78,72.81,72.74,72.8,42167.0,70.6846,70.7137,70.6457,70.704,42167.0
2024-06-25 15:05:00,72.81,72.82,72.68,72.72,59280.0,70.7137,70.7234,70.5875,70.6263,59280.0
2024-06-25 15:10:00,72.72,72.74,72.68,72.71,41031.0,70.6263,70.6457,70.5875,70.6166,41031.0
2024-06-25 15:15:00,72.71,72.76,72.66,72.67,47757.0,70.6166,70.6652,70.568,70.5777,47757.0
2024-06-25 15:20:00,72.67,72.68,72.58,72.6,42313.0,70.5777,70.5875,70.4903,70.5098,42313.0
2024-06-25 15:25:00,72.59,72.63,72.55,72.59,107387.0,70.5,70.5389,70.4612,70.5,107387.0
2024-06-25 15:30:00,72.58,72.58,72.5,72.53,78628.0,70.4903,70.4903,70.4126,70.4418,78628.0
2024-06-25 15:35:00,72.52,72.55,72.46,72.51,74702.0,70.4321,70.4612,70.3738,70.4224,74702.0
2024-06-25 15:40:00,72.5,72.55,72.45,72.49,120341.0,70.4126,70.4612,70.3641,70.4029,120341.0
2024-06-25 15:45:00,72.49,72.72,72.48,72.7,101992.0,70.4029,70.6263,70.3932,70.6069,101992.0
2024-06-25 15:50:00,72.7,72.83,72.66,72.81,178108.0,70.6069,70.7331,70.568,70.7137,178108.0
2024-06-25 15:55:00,72.81,73.14,72.8,73.02,862350.0,70.7137,71.0342,70.704,70.9177,862350.0
2024-06-26 09:30:00,72.8,72.8,71.98,72.31,219801.0,70.704,70.704,69.9076,70.2281,219801.0
2024-06-26 09:35:00,72.24,72.28,72.02,72.17,99729.0,70.1601,70.199,69.9465,70.0921,99729.0
2024-06-26 09:40:00,72.17,72.24,71.98,72.05,74712.0,70.0921,70.1601,69.9076,69.9756,74712.0
2024-06-26 09:45:00,72.06,72.18,71.92,72.04,123107.0,69.9853,70.1019,69.8493,69.9659,123107.0
2024-06-26 09:50:00,72.04,72.13,71.95,72.04,54287.0,69.9659,70.0533,69.8785,69.9659,54287.0
2024-06-26 09:55:00,72.05,72.17,72.01,72.12,79079.0,69.9756,70.0921,69.9367,70.0436,79079.0
2024-06-26 10:00:00,72.12,72.16,72.01,72.06,99185.0,70.0436,70.0824,69.9367,69.9853,99185.0
2024-06-26 10:05:00,72.07,72.13,72.05,72.11,58748.0,69.995,70.0533,69.9756,70.0339,58748.0
2024-06-26 10:10:00,72.11,72.14,71.98,72.06,110166.0,70.0339,70.063,69.9076,69.9853,110166.0
2024-06-26 10:15:00,72.06,72.29,72.04,72.29,93454.0,69.9853,70.2087,69.9659,70.2087,93454.0
2024-06-26 10:20:00,72.29,72.38,72.24,72.29,86995.0,70.2087,70.2961,70.1601,70.2087,86995.0
2024-06-26 10:25:00,72.29,72.43,72.25,72.41,47661.0,70.2087,70.3447,70.1698,70.3252,47661.0
2024-06-26 10:30:00,72.41,72.5,72.3,72.31,50691.0,70.3252,70.4126,70.2184,70.2281,50691.0
2024-06-26 10:35:00,72.31,72.33,72.24,72.33,49606.0,70.2281,70.2475,70.1601,70.2475,49606.0
2024-06-26 10:40:00,72.32,72.5,72.3,72.49,63527.0,70.2378,70.4126,70.2184,70.4029,63527.0
2024-06-26 10:45:00,72.49,72.6,72.49,72.6,41952.0,70.4029,70.5098,70.4029,70.5098,41952.0
2024-06-26 10:50:00,72.59,72.7,72.58,72.63,55740.0,70.5,70.6069,70.4903,70.5389,55740.0
2024-06-26 10:55:00,72.62,72.72,72.61,72.68,42438.0,70.5292,70.6263,70.5195,70.5875,42438.0
2024-06-26 11:00:00,72.67,72.74,72.65,72.74,42882.0,70.5777,70.6457,70.5583,70.6457,42882.0
2024-06-26 11:05:00,72.73,72.77,72.68,72.75,31397.0,70.636,70.6749,70.5875,70.6554,31397.0
2024-06-26 11:10:00,72.74,72.76,72.61,72.68,57141.0,70.6457,70.6652,70.5195,70.5875,57141.0
2024-06-26 11:15:00,72.67,72.71,72.66,72.67,37942.0,70.5777,70.6166,70.568,70.5777,37942.0
2024-06-26 11:20:00,72.67,72.79,72.6,72.79,68591.0,70.5777,70.6943,70.5098,70.6943,68591.0
2024-06-26 11:25:00,72.78,72.84,72.74,72.82,112248.0,70.6846,70.7429,70.6457,70.7234,112248.0
2024-06-26 11:30:00,72.82,72.83,72.74,72.79,45812.0,70.7234,70.7331,70.6457,70.6943,45812.0
2024-06-26 11:35:00,72.79,72.89,72.78,72.78,33750.0,70.6943,70.7914,70.6846,70.6846,33750.0
2024-06-26 11:40:00,72.77,72.8,72.69,72.8,38250.0,70.6749,70.704,70.5972,70.704,38250.0
2024-06-26 11:45:00,72.81,72.81,72.74,72.8,40767.0,70.7137,70.7137,70.6457,70.704,40767.0
2024-06-26 11:50:00,72.79,73.11,72.79,73.09,115594.0,70.6943,71.0051,70.6943,70.9857,115594.0
2024-06-26 11:55:00,73.09,73.27,73.02,73.24,95051.0,70.9857,71.1605,70.9177,71.1313,95051.0
2024-06-26 12:00:00,73.23,73.52,73.16,73.52,134894.0,71.1216,71.4033,71.0536,71.4033,134894.0
2024-06-26 12:05:00,73.51,73.6,73.38,73.53,97562.0,71.3936,71.481,71.2673,71.413,97562.0
2024-06-26 12:10:00,73.52,73.52,73.33,73.41,114277.0,71.4033,71.4033,71.2187,71.2964,114277.0
2024-06-26 12:15:00,73.41,73.42,73.17,73.29,97528.0,71.2964,71.3062,71.0634,71.1799,97528.0
2024-06-26 12:20:00,73.29,73.31,73.15,73.25,126700.0,71.1799,71.1993,71.0439,71.141,126700.0
2024-06-26 12:25:00,73.25,73.28,73.16,73.2,37604.0,71.141,71.1702,71.0536,71.0925,37604.0
2024-06-26 12:30:00,73.19,73.33,73.16,73.33,46171.0,71.0828,71.2187,71.0536,71.2187,46171.0
2024-06-26 12:35:00,73.3,73.3,73.15,73.25,50687.0,71.1896,71.1896,71.0439,71.141,50687.0
2024-06-26 12:40:00,73.24,73.26,73.14,73.17,52194.0,71.1313,71.1508,71.0342,71.0634,52194.0
2024-06-26 12:45:00,73.18,73.24,73.13,73.16,69367.0,71.0731,71.1313,71.0245,71.0536,69367.0
2024-06-26 12:50:00,73.17,73.19,73.09,73.13,110157.0,71.0634,71.0828,70.9857,71.0245,110157.0
2024-06-26 12:55:00,73.13,73.19,73.11,73.17,67169.0,71.0245,71.0828,71.0051,71.0634,67169.0
2024-06-26 13:00:00,73.17,73.21,73.15,73.16,49011.0,71.0634,71.1022,71.0439,71.0536,49011.0
2024-06-26 13:05:00,73.16,73.16,73.04,73.13,57248.0,71.0536,71.0536,70.9371,71.0245,57248.0
2024-06-26 13:10:00,73.14,73.23,73.13,73.2,75907.0,71.0342,71.1216,71.0245,71.0925,75907.0
2024-06-26 13:15:00,73.2,73.23,73.17,73.23,36581.0,71.0925,71.1216,71.0634,71.1216,36581.0
2024-06-26 13:20:00,73.22,73.22,73.11,73.17,58693.0,71.1119,71.1119,71.0051,71.0634,58693.0
2024-06-26 13:25:00,73.17,73.25,73.15,73.25,46109.0,71.0634,71.141,71.0439,71.141,46109.0
2024-06-26 13:30:00,73.25,73.27,73.11,73.12,64401.0,71.141,71.1605,71.0051,71.0148,64401.0
2024-06-26 13:35:00,73.12,73.18,73.1,73.17,49879.0,71.0148,71.0731,70.9954,71.0634,49879.0
2024-06-26 13:40:00,73.18,73.33,73.17,73.32,64094.0,71.0731,71.2187,71.0634,71.209,64094.0
2024-06-26 13:45:00,73.32,73.32,73.23,73.23,68793.0,71.209,71.209,71.1216,71.1216,68793.0
2024-06-26 13:50:00,73.23,73.31,73.18,73.3,78232.0,71.1216,71.1993,71.0731,71.1896,78232.0
2024-06-26 13:55:00,73.29,73.43,73.29,73.41,59276.0,71.1799,71.3159,71.1799,71.2964,59276.0
2024-06-26 14:00:00,73.41,73.45,73.25,73.28,508417.0,71.2964,71.3353,71.141,71.1702,508417.0
2024-06-26 14:05:00,73.28,73.49,73.26,73.42,107983.0,71.1702,71.3741,71.1508,71.3062,107983.0
2024-06-26 14:10:00,73.42,73.42,73.14,73.2,111186.0,71.3062,71.3062,71.0342,71.0925,111186.0
2024-06-26 14:15:00,73.21,73.23,73.14,73.16,67487.0,71.1022,71.1216,71.0342,71.0536,67487.0
2024-06-26 14:20:00,73.17,73.2,73.12,73.2,43066.0,71.0634,71.0925,71.0148,71.0925,43066.0
2024-06-26 14:25:00,73.2,73.21,73.11,73.12,63667.0,71.0925,71.1022,71.0051,71.0148,63667.0
2024-06-26 14:30:00,73.12,73.21,73.07,73.17,79574.0,71.0148,71.1022,70.9662,71.0634,79574.0
2024-06-26 14:35:00,73.16,73.18,73.1,73.14,54155.0,71.0536,71.0731,70.9954,71.0342,54155.0
2024-06-26 14:40:00,73.14,73.23,73.14,73.22,44215.0,71.0342,71.1216,71.0342,71.1119,44215.0
2024-06-26 14:45:00,73.22,73.22,73.15,73.22,57908.0,71.1119,71.1119,71.0439,71.1119,57908.0
2024-06-26 14:50:00,73.22,73.24,73.17,73.22,72524.0,71.1119,71.1313,71.0634,71.1119,72524.0
2024-06-26 14:55:00,73.22,73.26,73.17,73.23,87573.0,71.1119,71.1508,71.0634,71.1216,87573.0
2024-06-26 15:00:00,73.23,73.28,73.15,73.22,128178.0,71.1216,71.1702,71.0439,71.1119,128178.0
2024-06-26 15:05:00,73.22,73.33,73.21,73.3,78438.0,71.1119,71.2187,71.1022,71.1896,78438.0
2024-06-26 15:10:00,73.3,73.34,73.26,73.31,87868.0,71.1896,71.2285,71.1508,71.1993,87868.0
2024-06-26 15:15:00,73.32,73.4,73.31,73.38,90936.0,71.209,71.2867,71.1993,71.2673,90936.0
2024-06-26 15:20:00,73.39,73.4,73.24,73.25,109430.0,71.277,71.2867,71.1313,71.141,109430.0
2024-06-26 15:25:00,73.26,73.3,73.22,73.25,90866.0,71.1508,71.1896,71.1119,71.141,90866.0
2024-06-26 15:30:00,73.25,73.28,73.21,73.23,125298.0,71.141,71.1702,71.1022,71.1216,125298.0
2024-06-26 15:35:00,73.23,73.25,73.15,73.22,147929.0,71.1216,71.141,71.0439,71.1119,147929.0
2024-06-26 15:40:00,73.22,73.24,73.17,73.2,136079.0,71.1119,71.1313,71.0634,71.0925,136079.0
2024-06-26 15:45:00,73.2,73.35,73.14,73.34,154681.0,71.0925,71.2382,71.0342,71.2285,154681.0
2024-06-26 15:50:00,73.34,73.58,73.34,73.58,276094.0,71.2285,71.4615,71.2285,71.4615,276094.0
2024-06-26 15:55:00,73.58,73.61,73.35,73.37,909697.0,71.4615,71.4907,71.2382,71.2576,909697.0
2024-06-27 09:30:00,73.83,73.83,73.23,73.39,166652.0,71.7043,71.7043,71.1216,71.277,166652.0
2024-06-27 09:35:00,73.42,73.85,73.36,73.82,93583.0,71.3062,71.7238,71.2479,71.6946,93583.0
2024-06-27 09:40:00,73.81,73.83,73.51,73.62,74575.0,71.6849,71.7043,71.3936,71.5004,74575.0
2024-06-27 09:45:00,73.57,73.74,73.46,73.62,92507.0,71.4518,71.6169,71.345,71.5004,92507.0
2024-06-27 09:50:00,73.64,73.84,73.63,73.64,57565.0,71.5198,71.7141,71.5101,71.5198,57565.0
2024-06-27 09:55:00,73.65,73.84,73.63,73.8,59120.0,71.5295,71.7141,71.5101,71.6752,59120.0
2024-06-27 10:00:00,73.8,73.87,73.75,73.82,52492.0,71.6752,71.7432,71.6267,71.6946,52492.0
2024-06-27 10:05:00,73.81,73.92,73.79,73.8,62941.0,71.6849,71.7918,71.6655,71.6752,62941.0
2024-06-27 10:10:00,73.8,73.86,73.72,73.73,47151.0,71.6752,71.7335,71.5975,71.6072,47151.0
2024-06-27 10:15:00,73.74,73.75,73.6,73.69,52776.0,71.6169,71.6267,71.481,71.5684,52776.0
2024-06-27 10:20:00,73.7,73.8,73.69,73.77,30566.0,71.5781,71.6752,71.5684,71.6461,30566.0
2024-06-27 10:25:00,73.77,73.92,73.74,73.9,41210.0,71.6461,71.7918,71.6169,71.7723,41210.0
2024-06-27 10:30:00,73.9,74.11,73.9,74.08,74712.0,71.7723,71.9763,71.7723,71.9472,74712.0
2024-06-27 10:35:00,74.08,74.09,73.91,73.92,54701.0,71.9472,71.9569,71.782,71.7918,54701.0
2024-06-27 10:40:00,73.92,74.08,73.9,74.07,47721.0,71.7918,71.9472,71.7723,71.9374,47721.0
2024-06-27 10:45:00,74.07,74.23,74.07,74.22,54157.0,71.9374,72.0928,71.9374,72.0831,54157.0
2024-06-27 10:50:00,74.22,74.26,74.08,74.09,54444.0,72.0831,72.122,71.9472,71.9569,54444.0
2024-06-27 10:55:00,74.09,74.09,73.94,74.07,58604.0,71.9569,71.9569,71.8112,71.9374,58604.0
2024-06-27 11:00:00,74.07,74.17,74.03,74.09,45964.0,71.9374,72.0346,71.8986,71.9569,45964.0
2024-06-27 11:05:00,74.07,74.09,73.92,74.0,88024.0,71.9374,71.9569,71.7918,71.8695,88024.0
2024-06-27 11:10:00,73.99,74.04,73.9,74.03,77644.0,71.8597,71.9083,71.7723,71.8986,77644.0
2024-06-27 11:15:00,74.03,74.18,73.97,74.17,58312.0,71.8986,72.0443,71.8403,72.0346,58312.0
2024-06-27 11:20:00,74.17,74.23,74.11,74.2,47431.0,72.0346,72.0928,71.9763,72.0637,47431.0
2024-06-27 11:25:00,74.21,74.22,74.12,74.18,33844.0,72.0734,72.0831,71.986,72.0443,33844.0
2024-06-27 11:30:00,74.19,74.3,74.17,74.3,59162.0,72.054,72.1608,72.0346,72.1608,59162.0
2024-06-27 11:35:00,74.31,74.39,74.31,74.33,38677.0,72.1705,72.2482,72.1705,72.19,38677.0
2024-06-27 11:40:00,74.33,74.35,74.23,74.28,83741.0,72.19,72.2094,72.0928,72.1414,83741.0
2024-06-27 11:45:00,74.28,74.28,74.19,74.27,34227.0,72.1414,72.1414,72.054,72.1317,34227.0
2024-06-27 11:50:00,74.27,74.36,74.26,74.34,45372.0,72.1317,72.2191,72.122,72.1997,45372.0
2024-06-27 11:55:00,74.33,74.38,74.29,74.33,29449.0,72.19,72.2385,72.1511,72.19,29449.0
2024-06-27 12:00:00,74.32,74.35,74.22,74.33,56214.0,72.1802,72.2094,72.0831,72.19,56214.0
2024-06-27 12:05:00,74.33,74.37,74.19,74.19,42730.0,72.19,72.2288,72.054,72.054,42730.0
2024-06-27 12:10:00,74.19,74.2,74.03,74.03,68292.0,72.054,72.0637,71.8986,71.8986,68292.0
2024-06-27 12:15:00,74.03,74.13,73.95,73.98,95360.0,71.8986,71.9957,71.8209,71.85,95360.0
2024-06-27 12:20:00,73.98,74.08,73.96,74.07,49615.0,71.85,71.9472,71.8306,71.9374,49615.0
2024-06-27 12:25:00,74.07,74.1,73.98,73.98,24545.0,71.9374,71.9666,71.85,71.85,24545.0
2024-06-27 12:30:00,73.98,74.02,73.94,74.0,25135.0,71.85,71.8889,71.8112,71.8695,25135.0
2024-06-27 12:35:00,73.99,74.02,73.9,73.92,22652.0,71.8597,71.8889,71.7723,71.7918,22652.0
2024-06-27 12:40:00,73.92,74.01,73.84,73.84,135667.0,71.7918,71.8792,71.7141,71.7141,135667.0
2024-06-27 12:45:00,73.82,74.1,73.82,74.0,82191.0,71.6946,71.9666,71.6946,71.8695,82191.0
2024-06-27 12:50:00,74.01,74.03,73.92,73.97,17265.0,71.8792,71.8986,71.7918,71.8403,17265.0
2024-06-27 12:55:00,73.96,73.98,73.78,73.78,15273.0,71.8306,71.85,71.6558,71.6558,15273.0
2024-06-27 13:00:00,73.78,73.85,73.61,73.65,195963.0,71.6558,71.7238,71.4907,71.5295,195963.0
2024-06-27 13:05:00,73.66,73.68,73.6,73.63,33895.0,71.5392,71.5587,71.481,71.5101,33895.0
2024-06-27 13:10:00,73.63,73.66,73.61,73.65,29055.0,71.5101,71.5392,71.4907,71.5295,29055.0
2024-06-27 13:15:00,73.65,73.71,73.65,73.68,20425.0,71.5295,71.5878,71.5295,71.5587,20425.0
2024-06-27 13:20:00,73.69,73.73,73.68,73.7,18205.0,71.5684,71.6072,71.5587,71.5781,18205.0
2024-06-27 13:25:00,73.7,73.73,73.64,73.64,15092.0,71.5781,71.6072,71.5198,71.5198,15092.0
2024-06-27 13:30:00,73.64,73.67,73.62,73.66,20964.0,71.5198,71.549,71.5004,71.5392,20964.0
2024-06-27 13:35:00,73.67,73.68,73.6,73.62,17540.0,71.549,71.5587,71.481,71.5004,17540.0
2024-06-27 13:40:00,73.62,73.64,73.54,73.58,450172.0,71.5004,71.5198,71.4227,71.4615,450172.0
2024-06-27 13:45:00,73.58,73.59,73.42,73.48,43344.0,71.4615,71.4713,71.3062,71.3644,43344.0
2024-06-27 13:50:00,73.47,73.56,73.45,73.51,40039.0,71.3547,71.4421,71.3353,71.3936,40039.0
2024-06-27 13:55:00,73.51,73.6,73.5,73.53,43261.0,71.3936,71.481,71.3838,71.413,43261.0
2024-06-27 14:00:00,73.53,73.58,73.5,73.53,43879.0,71.413,71.4615,71.3838,71.413,43879.0
2024-06-27 14:05:00,73.53,73.57,73.49,73.55,35754.0,71.413,71.4518,71.3741,71.4324,35754.0
2024-06-27 14:10:00,73.54,73.56,73.52,73.54,28306.0,71.4227,71.4421,71.4033,71.4227,28306.0
2024-06-27 14:15:00,73.54,73.59,73.51,73.52,54440.0,71.4227,71.4713,71.3936,71.4033,54440.0
2024-06-27 14:20:00,73.52,73.53,73.38,73.42,33986.0,71.4033,71.413,71.2673,71.3062,33986.0
2024-06-27 14:25:00,73.42,73.45,73.39,73.4,30224.0,71.3062,71.3353,71.277,71.2867,30224.0
2024-06-27 14:30:00,73.39,73.41,73.34,73.39,29919.0,71.277,71.2964,71.2285,71.277,29919.0
2024-06-27 14:35:00,73.38,73.42,73.34,73.36,25090.0,71.2673,71.3062,71.2285,71.2479,25090.0
2024-06-27 14:40:00,73.36,73.41,73.36,73.39,31002.0,71.2479,71.2964,71.2479,71.277,31002.0
2024-06-27 14:45:00,73.4,73.48,73.39,73.46,35505.0,71.2867,71.3644,71.277,71.345,35505.0
2024-06-27 14:50:00,73.46,73.54,73.46,73.52,43736.0,71.345,71.4227,71.345,71.4033,43736.0
2024-06-27 14:55:00,73.52,73.58,73.5,73.58,20059.0,71.4033,71.4615,71.3838,71.4615,20059.0
2024-06-27 15:00:00,73.58,73.66,73.57,73.64,61357.0,71.4615,71.5392,71.4518,71.5198,61357.0
2024-06-27 15:05:00,73.65,73.74,73.63,73.72,52875.0,71.5295,71.6169,71.5101,71.5975,52875.0
2024-06-27 15:10:00,73.73,73.8,73.72,73.73,66945.0,71.6072,71.6752,71.5975,71.6072,66945.0
2024-06-27 15:15:00,73.73,73.83,73.73,73.79,62531.0,71.6072,71.7043,71.6072,71.6655,62531.0
2024-06-27 15:20:00,73.8,73.88,73.79,73.86,66664.0,71.6752,71.7529,71.6655,71.7335,66664.0
2024-06-27 15:25:00,73.86,73.94,73.8,73.92,82836.0,71.7335,71.8112,71.6752,71.7918,82836.0
2024-06-27 15:30:00,73.93,74.06,73.92,73.95,78832.0,71.8015,71.9277,71.7918,71.8209,78832.0
2024-06-27 15:35:00,73.95,73.98,73.87,73.89,64630.0,71.8209,71.85,71.7432,71.7626,64630.0
2024-06-27 15:40:00,73.89,74.04,73.88,74.02,86824.0,71.7626,71.9083,71.7529,71.8889,86824.0
2024-06-27 15:45:00,74.02,74.05,73.87,73.87,121438.0,71.8889,71.918,71.7432,71.7432,121438.0
2024-06-27 15:50:00,73.88,73.92,73.8,73.82,189378.0,71.7529,71.7918,71.6752,71.6946,189378.0
2024-06-27 15:55:00,73.83,73.85,73.68,73.74,499679.0,71.7043,71.7238,71.5587,71.6169,499679.0
2024-06-28 09:30:00,73.21,73.31,72.59,72.7,481361.0,71.1022,71.1993,70.5,70.6069,481361.0
2024-06-28 09:35:00,72.73,72.97,72.54,72.93,194475.0,70.636,70.8691,70.4515,70.8303,194475.0
2024-06-28 09:40:00,72.95,73.13,72.87,72.98,98197.0,70.8497,71.0245,70.772,70.8788,98197.0
2024-06-28 09:45:00,73.01,73.2,72.89,73.2,62077.0,70.908,71.0925,70.7914,71.0925,62077.0
2024-06-28 09:50:00,73.21,73.25,73.05,73.13,49701.0,71.1022,71.141,70.9468,71.0245,49701.0
2024-06-28 09:55:00,73.13,73.16,72.98,73.02,59919.0,71.0245,71.0536,70.8788,70.9177,59919.0
2024-06-28 10:00:00,73.01,73.09,72.81,72.97,55626.0,70.908,70.9857,70.7137,70.8691,55626.0
2024-06-28 10:05:00,72.98,73.09,72.87,73.02,211166.0,70.8788,70.9857,70.772,70.9177,211166.0
2024-06-28 10:10:00,73.02,73.09,72.87,72.92,108745.0,70.9177,70.9857,70.772,70.8205,108745.0
2024-06-28 10:15:00,72.93,73.03,72.86,72.89,57719.0,70.8303,70.9274,70.7623,70.7914,57719.0
2024-06-28 10:20:00,72.89,73.03,72.88,72.99,128827.0,70.7914,70.9274,70.7817,70.8885,128827.0
2024-06-28 10:25:00,73.01,73.06,72.92,72.94,61535.0,70.908,70.9565,70.8205,70.84,61535.0
2024-06-28 10:30:00,72.95,72.95,72.82,72.84,61669.0,70.8497,70.8497,70.7234,70.7429,61669.0
2024-06-28 10:35:00,72.84,72.87,72.63,72.63,65620.0,70.7429,70.772,70.5389,70.5389,65620.0
2024-06-28 10:40:00,72.64,72.71,72.47,72.48,66344.0,70.5486,70.6166,70.3835,70.3932,66344.0
2024-06-28 10:45:00,72.48,72.55,72.4,72.4,61660.0,70.3932,70.4612,70.3155,70.3155,61660.0
2024-06-28 10:50:00,72.39,72.41,72.29,72.3,64449.0,70.3058,70.3252,70.2087,70.2184,64449.0
2024-06-28 10:55:00,72.3,72.31,71.96,72.02,211758.0,70.2184,70.2281,69.8882,69.9465,211758.0
2024-06-28 11:00:00,72.03,72.03,71.4,71.42,214499.0,69.9562,69.9562,69.3443,69.3637,214499.0
2024-06-28 11:05:00,71.41,71.59,71.33,71.41,361175.0,69.354,69.5288,69.2763,69.354,361175.0
2024-06-28 11:10:00,71.39,71.58,71.36,71.56,148180.0,69.3346,69.5191,69.3055,69.4997,148180.0
2024-06-28 11:15:00,71.55,71.73,71.48,71.67,131798.0,69.49,69.6648,69.422,69.6065,131798.0
2024-06-28 11:20:00,71.67,71.71,71.54,71.63,75153.0,69.6065,69.6454,69.4803,69.5677,75153.0
2024-06-28 11:25:00,71.65,71.74,71.45,71.45,132147.0,69.5871,69.6745,69.3929,69.3929,132147.0
2024-06-28 11:30:00,71.43,71.54,71.41,71.5,86488.0,69.3734,69.4803,69.354,69.4414,86488.0
2024-06-28 11:35:00,71.5,71.5,71.15,71.24,59318.0,69.4414,69.4414,69.1015,69.1889,59318.0
2024-06-28 11:40:00,71.24,71.25,70.98,71.01,150274.0,69.1889,69.1986,68.9364,68.9655,150274.0
2024-06-28 11:45:00,71.01,71.06,70.88,70.91,133641.0,68.9655,69.0141,68.8393,68.8684,133641.0
2024-06-28 11:50:00,70.9,71.05,70.89,70.95,90361.0,68.8587,69.0044,68.849,68.9073,90361.0
2024-06-28 11:55:00,70.95,70.95,70.78,70.78,91996.0,68.9073,68.9073,68.7422,68.7422,91996.0
2024-06-28 12:00:00,70.78,70.94,70.75,70.89,151020.0,68.7422,68.8976,68.713,68.849,151020.0
2024-06-28 12:05:00,70.89,70.9,70.76,70.85,78979.0,68.849,68.8587,68.7227,68.8101,78979.0
2024-06-28 12:10:00,70.86,70.99,70.73,70.79,79697.0,68.8199,68.9461,68.6936,68.7519,79697.0
2024-06-28 12:15:00,70.79,70.85,70.6,70.61,204992.0,68.7519,68.8101,68.5673,68.5771,204992.0
2024-06-28 12:20:00,70.62,70.63,70.21,70.36,246059.0,68.5868,68.5965,68.1886,68.3343,246059.0
2024-06-28 12:25:00,70.36,70.4,70.15,70.16,333687.0,68.3343,68.3731,68.1303,68.14,333687.0
2024-06-28 12:30:00,70.15,70.24,69.99,70.03,194059.0,68.1303,68.2177,67.9749,68.0138,194059.0
2024-06-28 12:35:00,70.03,70.3,69.98,70.06,193920.0,68.0138,68.276,67.9652,68.0429,193920.0
2024-06-28 12:40:00,70.06,70.12,69.91,69.92,194403.0,68.0429,68.1012,67.8972,67.9069,194403.0
2024-06-28 12:45:00,69.91,70.06,69.86,70.0,138761.0,67.8972,68.0429,67.8486,67.9846,138761.0
2024-06-28 12:50:00,70.0,70.35,69.95,70.35,229027.0,67.9846,68.3245,67.9361,68.3245,229027.0
2024-06-28 12:55:00,70.34,70.36,70.02,70.02,192741.0,68.3148,68.3343,68.004,68.004,192741.0
2024-06-28 13:00:00,70.02,70.04,69.88,69.95,187848.0,68.004,68.0235,67.8681,67.9361,187848.0
2024-06-28 13:05:00,69.95,70.04,69.88,69.99,82597.0,67.9361,68.0235,67.8681,67.9749,82597.0
2024-06-28 13:10:00,69.99,70.23,69.99,70.16,69389.0,67.9749,68.208,67.9749,68.14,69389.0
2024-06-28 13:15:00,70.16,70.26,70.1,70.17,174748.0,68.14,68.2371,68.0817,68.1497,174748.0
2024-06-28 13:20:00,70.17,70.2,70.01,70.04,237528.0,68.1497,68.1789,67.9943,68.0235,237528.0
2024-06-28 13:25:00,70.03,70.25,70.03,70.14,102156.0,68.0138,68.2274,68.0138,68.1206,102156.0
2024-06-28 13:30:00,70.13,70.17,69.97,70.14,142013.0,68.1109,68.1497,67.9555,68.1206,142013.0
2024-06-28 13:35:00,70.14,70.28,70.1,70.13,85887.0,68.1206,68.2566,68.0817,68.1109,85887.0
2024-06-28 13:40:00,70.12,70.17,70.09,70.16,57455.0,68.1012,68.1497,68.072,68.14,57455.0
2024-06-28 13:45:00,70.16,70.18,70.06,70.14,57202.0,68.14,68.1594,68.0429,68.1206,57202.0
2024-06-28 13:50:00,70.14,70.16,70.09,70.12,44905.0,68.1206,68.14,68.072,68.1012,44905.0
2024-06-28 13:55:00,70.13,70.14,70.07,70.12,40139.0,68.1109,68.1206,68.0526,68.1012,40139.0
2024-06-28 14:00:00,70.11,70.13,70.05,70.13,132919.0,68.0915,68.1109,68.0332,68.1109,132919.0
2024-06-28 14:05:00,70.13,70.23,70.1,70.19,96088.0,68.1109,68.208,68.0817,68.1691,96088.0
2024-06-28 14:10:00,70.19,70.26,70.11,70.23,108530.0,68.1691,68.2371,68.0915,68.208,108530.0
2024-06-28 14:15:00,70.23,70.4,70.22,70.37,83535.0,68.208,68.3731,68.1983,68.344,83535.0
2024-06-28 14:20:00,70.36,70.44,70.23,70.42,80023.0,68.3343,68.412,68.208,68.3925,80023.0
2024-06-28 14:25:00,70.42,70.45,70.33,70.36,75705.0,68.3925,68.4217,68.3051,68.3343,75705.0
2024-06-28 14:30:00,70.35,70.37,70.15,70.16,131247.0,68.3245,68.344,68.1303,68.14,131247.0
2024-06-28 14:35:00,70.17,70.29,70.16,70.27,156490.0,68.1497,68.2663,68.14,68.2468,156490.0
2024-06-28 14:40:00,70.28,70.38,70.25,70.26,90940.0,68.2566,68.3537,68.2274,68.2371,90940.0
2024-06-28 14:45:00,70.25,70.29,70.2,70.25,98678.0,68.2274,68.2663,68.1789,68.2274,98678.0
2024-06-28 14:50:00,70.26,70.33,70.2,70.22,106729.0,68.2371,68.3051,68.1789,68.1983,106729.0
2024-06-28 14:55:00,70.22,70.26,70.18,70.2,111549.0,68.1983,68.2371,68.1594,68.1789,111549.0
2024-06-28 15:00:00,70.21,70.21,70.08,70.09,131296.0,68.1886,68.1886,68.0623,68.072,131296.0
2024-06-28 15:05:00,70.08,70.09,69.91,70.03,149518.0,68.0623,68.072,67.8972,68.0138,149518.0
2024-06-28 15:10:00,70.03,70.22,70.02,70.18,131743.0,68.0138,68.1983,68.004,68.1594,131743.0
2024-06-28 15:15:00,70.17,70.36,70.17,70.2,243195.0,68.1497,68.3343,68.1497,68.1789,243195.0
2024-06-28 15:20:00,70.21,70.39,70.15,70.35,167172.0,68.1886,68.3634,68.1303,68.3245,167172.0
2024-06-28 15:25:00,70.36,70.37,70.24,70.24,171984.0,68.3343,68.344,68.2177,68.2177,171984.0
2024-06-28 15:30:00,70.25,70.43,70.2,70.36,211544.0,68.2274,68.4022,68.1789,68.3343,211544.0
2024-06-28 15:35:00,70.37,70.38,70.24,70.28,175170.0,68.344,68.3537,68.2177,68.2566,175170.0
2024-06-28 15:40:00,70.28,70.3,70.22,70.23,274273.0,68.2566,68.276,68.1983,68.208,274273.0
2024-06-28 15:45:00,70.23,70.31,70.14,70.25,307371.0,68.208,68.2857,68.1206,68.2274,307371.0
2024-06-28 15:50:00,70.25,70.65,70.23,70.64,544879.0,68.2274,68.6159,68.208,68.6062,544879.0
2024-06-28 15:55:00,70.64,70.85,70.54,70.8,1673004.0,68.6062,68.8101,68.5091,68.7616,1673004.0
2024-07-01 09:30:00,71.46,71.63,71.04,71.16,306993.0,69.4026,69.5677,68.9947,69.1112,306993.0
2024-07-01 09:35:00,71.2,71.47,71.03,71.42,123609.0,69.1501,69.4123,68.985,69.3637,123609.0
2024-07-01 09:40:00,71.43,71.46,71.0,71.04,126952.0,69.3734,69.4026,68.9558,68.9947,126952.0
2024-07-01 09:45:00,71.02,71.29,70.93,71.24,139391.0,68.9753,69.2375,68.8878,69.1889,139391.0
2024-07-01 09:50:00,71.23,71.38,71.21,71.37,57316.0,69.1792,69.3249,69.1598,69.3152,57316.0
2024-07-01 09:55:00,71.37,71.44,71.27,71.3,63475.0,69.3152,69.3832,69.2181,69.2472,63475.0
2024-07-01 10:00:00,71.31,71.45,70.93,70.93,121316.0,69.2569,69.3929,68.8878,68.8878,121316.0
2024-07-01 10:05:00,70.95,71.0,70.82,70.89,170398.0,68.9073,68.9558,68.781,68.849,170398.0
2024-07-01 10:10:00,70.89,70.95,70.8,70.85,116488.0,68.849,68.9073,68.7616,68.8101,116488.0
2024-07-01 10:15:00,70.84,70.88,70.78,70.8,70343.0,68.8004,68.8393,68.7422,68.7616,70343.0
2024-07-01 10:20:00,70.81,70.81,70.65,70.67,133238.0,68.7713,68.7713,68.6159,68.6353,133238.0
2024-07-01 10:25:00,70.67,70.67,70.49,70.55,82949.0,68.6353,68.6353,68.4605,68.5188,82949.0
2024-07-01 10:30:00,70.55,70.56,70.42,70.42,160956.0,68.5188,68.5285,68.3925,68.3925,160956.0
2024-07-01 10:35:00,70.42,70.72,70.41,70.72,88990.0,68.3925,68.6839,68.3828,68.6839,88990.0
2024-07-01 10:40:00,70.71,70.79,70.66,70.77,54401.0,68.6742,68.7519,68.6256,68.7324,54401.0
2024-07-01 10:45:00,70.77,70.77,70.49,70.53,144030.0,68.7324,68.7324,68.4605,68.4994,144030.0
2024-07-01 10:50:00,70.53,70.78,70.52,70.77,80915.0,68.4994,68.7422,68.4896,68.7324,80915.0
2024-07-01 10:55:00,70.76,70.87,70.68,70.72,80584.0,68.7227,68.8296,68.645,68.6839,80584.0
2024-07-01 11:00:00,70.72,70.79,70.63,70.66,62109.0,68.6839,68.7519,68.5965,68.6256,62109.0
2024-07-01 11:05:00,70.66,70.76,70.6,70.74,34510.0,68.6256,68.7227,68.5673,68.7033,34510.0
2024-07-01 11:10:00,70.74,70.74,70.49,70.51,60768.0,68.7033,68.7033,68.4605,68.4799,60768.0
2024-07-01 11:15:00,70.51,70.59,70.49,70.56,62606.0,68.4799,68.5576,68.4605,68.5285,62606.0
2024-07-01 11:20:00,70.55,70.56,70.46,70.51,53797.0,68.5188,68.5285,68.4314,68.4799,53797.0
2024-07-01 11:25:00,70.51,70.63,70.5,70.58,46865.0,68.4799,68.5965,68.4702,68.5479,46865.0
2024-07-01 11:30:00,70.59,70.59,70.53,70.56,43702.0,68.5576,68.5576,68.4994,68.5285,43702.0
2024-07-01 11:35:00,70.58,70.6,70.53,70.55,35125.0,68.5479,68.5673,68.4994,68.5188,35125.0
2024-07-01 11:40:00,70.55,70.56,70.48,70.51,32619.0,68.5188,68.5285,68.4508,68.4799,32619.0
2024-07-01 11:45:00,70.51,70.56,70.48,70.56,39444.0,68.4799,68.5285,68.4508,68.5285,39444.0
2024-07-01 11:50:00,70.56,70.74,70.55,70.7,58273.0,68.5285,68.7033,68.5188,68.6645,58273.0
2024-07-01 11:55:00,70.7,70.71,70.58,70.65,76891.0,68.6645,68.6742,68.5479,68.6159,76891.0
2024-07-01 12:00:00,70.64,70.64,70.52,70.55,30240.0,68.6062,68.6062,68.4896,68.5188,30240.0
2024-07-01 12:05:00,70.56,70.6,70.52,70.56,58315.0,68.5285,68.5673,68.4896,68.5285,58315.0
2024-07-01 12:10:00,70.56,70.57,70.46,70.48,78319.0,68.5285,68.5382,68.4314,68.4508,78319.0
2024-07-01 12:15:00,70.48,70.51,70.41,70.48,76506.0,68.4508,68.4799,68.3828,68.4508,76506.0
2024-07-01 12:20:00,70.48,70.57,70.48,70.52,46163.0,68.4508,68.5382,68.4508,68.4896,46163.0
2024-07-01 12:25:00,70.51,70.61,70.5,70.6,34019.0,68.4799,68.5771,68.4702,68.5673,34019.0
2024-07-01 12:30:00,70.6,70.6,70.5,70.52,43303.0,68.5673,68.5673,68.4702,68.4896,43303.0
2024-07-01 12:35:00,70.52,70.59,70.48,70.58,33569.0,68.4896,68.5576,68.4508,68.5479,33569.0
2024-07-01 12:40:00,70.58,70.59,70.45,70.5,42399.0,68.5479,68.5576,68.4217,68.4702,42399.0
2024-07-01 12:45:00,70.51,70.55,70.44,70.54,39313.0,68.4799,68.5188,68.412,68.5091,39313.0
2024-07-01 12:50:00,70.53,70.54,70.46,70.46,80707.0,68.4994,68.5091,68.4314,68.4314,80707.0
2024-07-01 12:55:00,70.46,70.5,70.41,70.42,74012.0,68.4314,68.4702,68.3828,68.3925,74012.0
2024-07-01 13:00:00,70.42,70.53,70.37,70.52,104482.0,68.3925,68.4994,68.344,68.4896,104482.0
2024-07-01 13:05:00,70.53,70.65,70.51,70.63,46878.0,68.4994,68.6159,68.4799,68.5965,46878.0
2024-07-01 13:10:00,70.63,70.66,70.51,70.53,54695.0,68.5965,68.6256,68.4799,68.4994,54695.0
2024-07-01 13:15:00,70.53,70.54,70.44,70.45,36375.0,68.4994,68.5091,68.412,68.4217,36375.0
2024-07-01 13:20:00,70.48,70.48,70.4,70.43,36011.0,68.4508,68.4508,68.3731,68.4022,36011.0
2024-07-01 13:25:00,70.44,70.47,70.41,70.41,30688.0,68.412,68.4411,68.3828,68.3828,30688.0
2024-07-01 13:30:00,70.4,70.4,70.21,70.23,59248.0,68.3731,68.3731,68.1886,68.208,59248.0
2024-07-01 13:35:00,70.23,70.27,70.19,70.19,87579.0,68.208,68.2468,68.1691,68.1691,87579.0
2024-07-01 13:40:00,70.2,70.2,70.12,70.12,79906.0,68.1789,68.1789,68.1012,68.1012,79906.0
2024-07-01 13:45:00,70.11,70.14,70.02,70.09,86893.0,68.0915,68.1206,68.004,68.072,86893.0
2024-07-01 13:50:00,70.08,70.15,70.06,70.15,81448.0,68.0623,68.1303,68.0429,68.1303,81448.0
2024-07-01 13:55:00,70.15,70.19,70.1,70.11,54597.0,68.1303,68.1691,68.0817,68.0915,54597.0
2024-07-01 14:00:00,70.12,70.12,70.05,70.07,57906.0,68.1012,68.1012,68.0332,68.0526,57906.0
2024-07-01 14:05:00,70.08,70.11,69.94,69.95,61408.0,68.0623,68.0915,67.9263,67.9361,61408.0
2024-07-01 14:10:00,69.95,69.96,69.89,69.92,89905.0,67.9361,67.9458,67.8778,67.9069,89905.0
2024-07-01 14:15:00,69.91,69.92,69.81,69.81,77348.0,67.8972,67.9069,67.8001,67.8001,77348.0
2024-07-01 14:20:00,69.82,69.82,69.76,69.76,78900.0,67.8098,67.8098,67.7515,67.7515,78900.0
2024-07-01 14:25:00,69.77,69.79,69.72,69.77,70651.0,67.7612,67.7807,67.7127,67.7612,70651.0
2024-07-01 14:30:00,69.77,69.8,69.72,69.73,71055.0,67.7612,67.7904,67.7127,67.7224,71055.0
2024-07-01 14:35:00,69.73,69.78,69.66,69.78,154821.0,67.7224,67.771,67.6544,67.771,154821.0
2024-07-01 14:40:00,69.78,69.79,69.67,69.73,131426.0,67.771,67.7807,67.6641,67.7224,131426.0
2024-07-01 14:45:00,69.73,69.73,69.54,69.56,85134.0,67.7224,67.7224,67.5379,67.5573,85134.0
2024-07-01 14:50:00,69.56,69.71,69.56,69.69,86421.0,67.5573,67.703,67.5573,67.6835,86421.0
2024-07-01 14:55:00,69.68,69.75,69.64,69.69,69897.0,67.6738,67.7418,67.635,67.6835,69897.0
2024-07-01 15:00:00,69.69,69.82,69.69,69.81,64948.0,67.6835,67.8098,67.6835,67.8001,64948.0
2024-07-01 15:05:00,69.81,69.85,69.79,69.81,78185.0,67.8001,67.8389,67.7807,67.8001,78185.0
2024-07-01 15:10:00,69.82,69.83,69.74,69.78,100249.0,67.8098,67.8195,67.7321,67.771,100249.0
2024-07-01 15:15:00,69.78,69.81,69.74,69.8,107517.0,67.771,67.8001,67.7321,67.7904,107517.0
2024-07-01 15:20:00,69.8,69.82,69.74,69.75,118051.0,67.7904,67.8098,67.7321,67.7418,118051.0
2024-07-01 15:25:00,69.76,69.8,69.71,69.76,170750.0,67.7515,67.7904,67.703,67.7515,170750.0
2024-07-01 15:30:00,69.77,69.8,69.71,69.8,87076.0,67.7612,67.7904,67.703,67.7904,87076.0
2024-07-01 15:35:00,69.8,69.82,69.71,69.77,167849.0,67.7904,67.8098,67.703,67.7612,167849.0
2024-07-01 15:40:00,69.76,69.84,69.7,69.84,182789.0,67.7515,67.8292,67.6933,67.8292,182789.0
2024-07-01 15:45:00,69.84,69.94,69.83,69.94,193610.0,67.8292,67.9263,67.8195,67.9263,193610.0
2024-07-01 15:50:00,69.94,70.02,69.87,69.89,214509.0,67.9263,68.004,67.8584,67.8778,214509.0
2024-07-01 15:55:00,69.9,69.98,69.84,69.89,558842.0,67.8875,67.9652,67.8292,67.8778,558842.0
2024-07-02 09:30:00,70.0,70.13,69.67,69.84,262081.0,67.9846,68.1109,67.6641,67.8292,262081.0
2024-07-02 09:35:00,69.84,70.01,69.79,69.89,88277.0,67.8292,67.9943,67.7807,67.8778,88277.0
2024-07-02 09:40:00,69.9,69.99,69.6,69.63,102527.0,67.8875,67.9749,67.5961,67.6253,102527.0
2024-07-02 09:45:00,69.64,69.64,69.46,69.58,88978.0,67.635,67.635,67.4602,67.5767,88978.0
2024-07-02 09:50:00,69.57,69.64,69.45,69.48,79656.0,67.567,67.635,67.4505,67.4796,79656.0
2024-07-02 09:55:00,69.48,69.8,69.38,69.71,201950.0,67.4796,67.7904,67.3825,67.703,201950.0
2024-07-02 10:00:00,69.73,69.78,69.48,69.49,111319.0,67.7224,67.771,67.4796,67.4893,111319.0
2024-07-02 10:05:00,69.49,69.62,69.46,69.52,152016.0,67.4893,67.6156,67.4602,67.5184,152016.0
2024-07-02 10:10:00,69.51,69.61,69.42,69.58,69733.0,67.5087,67.6058,67.4213,67.5767,69733.0
2024-07-02 10:15:00,69.57,69.64,69.53,69.62,92856.0,67.567,67.635,67.5282,67.6156,92856.0
2024-07-02 10:20:00,69.61,69.83,69.6,69.78,82697.0,67.6058,67.8195,67.5961,67.771,82697.0
2024-07-02 10:25:00,69.78,69.92,69.72,69.9,92420.0,67.771,67.9069,67.7127,67.8875,92420.0
2024-07-02 10:30:00,69.89,70.07,69.88,70.06,97079.0,67.8778,68.0526,67.8681,68.0429,97079.0
2024-07-02 10:35:00,70.06,70.14,69.93,69.95,78723.0,68.0429,68.1206,67.9166,67.9361,78723.0
2024-07-02 10:40:00,69.95,70.01,69.77,69.77,75873.0,67.9361,67.9943,67.7612,67.7612,75873.0
2024-07-02 10:45:00,69.76,69.9,69.73,69.82,109385.0,67.7515,67.8875,67.7224,67.8098,109385.0
2024-07-02 10:50:00,69.82,69.97,69.82,69.97,84403.0,67.8098,67.9555,67.8098,67.9555,84403.0
2024-07-02 10:55:00,69.96,69.98,69.87,69.94,63172.0,67.9458,67.9652,67.8584,67.9263,63172.0
2024-07-02 11:00:00,69.93,69.93,69.86,69.87,30198.0,67.9166,67.9166,67.8486,67.8584,30198.0
2024-07-02 11:05:00,69.87,69.97,69.81,69.95,52421.0,67.8584,67.9555,67.8001,67.9361,52421.0
2024-07-02 11:10:00,69.94,69.96,69.87,69.93,59487.0,67.9263,67.9458,67.8584,67.9166,59487.0
2024-07-02 11:15:00,69.93,70.01,69.91,69.92,36177.0,67.9166,67.9943,67.8972,67.9069,36177.0
2024-07-02 11:20:00,69.92,70.01,69.92,70.0,38279.0,67.9069,67.9943,67.9069,67.9846,38279.0
2024-07-02 11:25:00,70.01,70.01,69.96,70.0,52183.0,67.9943,67.9943,67.9458,67.9846,52183.0
2024-07-02 11:30:00,70.0,70.02,69.88,69.92,116945.0,67.9846,68.004,67.8681,67.9069,116945.0
2024-07-02 11:35:00,69.93,70.12,69.92,70.09,409648.0,67.9166,68.1012,67.9069,68.072,409648.0
2024-07-02 11:40:00,70.1,70.12,69.84,69.89,48962.0,68.0817,68.1012,67.8292,67.8778,48962.0
2024-07-02 11:45:00,69.89,69.99,69.88,69.99,38356.0,67.8778,67.9749,67.8681,67.9749,38356.0
2024-07-02 11:50:00,70.01,70.18,69.98,70.17,36620.0,67.9943,68.1594,67.9652,68.1497,36620.0
2024-07-02 11:55:00,70.17,70.28,70.15,70.22,42406.0,68.1497,68.2566,68.1303,68.1983,42406.0
2024-07-02 12:00:00,70.22,70.27,70.18,70.21,33767.0,68.1983,68.2468,68.1594,68.1886,33767.0
2024-07-02 12:05:00,70.21,70.3,70.2,70.27,33419.0,68.1886,68.276,68.1789,68.2468,33419.0
2024-07-02 12:10:00,70.27,70.37,70.24,70.34,64969.0,68.2468,68.344,68.2177,68.3148,64969.0
2024-07-02 12:15:00,70.34,70.38,70.16,70.22,51442.0,68.3148,68.3537,68.14,68.1983,51442.0
2024-07-02 12:20:00,70.22,70.23,70.12,70.2,50728.0,68.1983,68.208,68.1012,68.1789,50728.0
2024-07-02 12:25:00,70.2,70.23,70.13,70.14,52500.0,68.1789,68.208,68.1109,68.1206,52500.0
2024-07-02 12:30:00,70.14,70.18,70.13,70.18,29361.0,68.1206,68.1594,68.1109,68.1594,29361.0
2024-07-02 12:35:00,70.19,70.19,70.05,70.07,33746.0,68.1691,68.1691,68.0332,68.0526,33746.0
2024-07-02 12:40:00,70.08,70.08,69.97,70.0,29436.0,68.0623,68.0623,67.9555,67.9846,29436.0
2024-07-02 12:45:00,70.0,70.05,69.94,70.03,53620.0,67.9846,68.0332,67.9263,68.0138,53620.0
2024-07-02 12:50:00,70.03,70.08,70.02,70.05,27048.0,68.0138,68.0623,68.004,68.0332,27048.0
2024-07-02 12:55:00,70.04,70.1,70.0,70.08,32806.0,68.0235,68.0817,67.9846,68.0623,32806.0
2024-07-02 13:00:00,70.08,70.11,70.06,70.08,30080.0,68.0623,68.0915,68.0429,68.0623,30080.0
2024-07-02 13:05:00,70.07,70.08,70.01,70.03,54456.0,68.0526,68.0623,67.9943,68.0138,54456.0
2024-07-02 13:10:00,70.04,70.08,70.02,70.07,36368.0,68.0235,68.0623,68.004,68.0526,36368.0
2024-07-02 13:15:00,70.08,70.15,70.07,70.15,36436.0,68.0623,68.1303,68.0526,68.1303,36436.0
2024-07-02 13:20:00,70.15,70.21,70.14,70.18,28465.0,68.1303,68.1886,68.1206,68.1594,28465.0
2024-07-02 13:25:00,70.18,70.18,70.11,70.12,37604.0,68.1594,68.1594,68.0915,68.1012,37604.0
2024-07-02 13:30:00,70.12,70.13,70.08,70.09,30526.0,68.1012,68.1109,68.0623,68.072,30526.0
2024-07-02 13:35:00,70.09,70.09,70.0,70.01,53587.0,68.072,68.072,67.9846,67.9943,53587.0
2024-07-02 13:40:00,70.01,70.09,69.98,70.05,42371.0,67.9943,68.072,67.9652,68.0332,42371.0
2024-07-02 13:45:00,70.04,70.16,70.02,70.13,69177.0,68.0235,68.14,68.004,68.1109,69177.0
2024-07-02 13:50:00,70.13,70.37,70.12,70.36,36020.0,68.1109,68.344,68.1012,68.3343,36020.0
2024-07-02 13:55:00,70.36,70.38,70.25,70.27,31277.0,68.3343,68.3537,68.2274,68.2468,31277.0
2024-07-02 14:00:00,70.27,70.28,70.23,70.27,35829.0,68.2468,68.2566,68.208,68.2468,35829.0
2024-07-02 14:05:00,70.26,70.3,70.24,70.3,28970.0,68.2371,68.276,68.2177,68.276,28970.0
2024-07-02 14:10:00,70.28,70.37,70.28,70.37,31162.0,68.2566,68.344,68.2566,68.344,31162.0
2024-07-02 14:15:00,70.37,70.37,70.28,70.31,38344.0,68.344,68.344,68.2566,68.2857,38344.0
2024-07-02 14:20:00,70.31,70.42,70.31,70.41,48902.0,68.2857,68.3925,68.2857,68.3828,48902.0
2024-07-02 14:25:00,70.41,70.42,70.37,70.39,31400.0,68.3828,68.3925,68.344,68.3634,31400.0
2024-07-02 14:30:00,70.38,70.49,70.38,70.48,65665.0,68.3537,68.4605,68.3537,68.4508,65665.0
2024-07-02 14:35:00,70.48,70.49,70.43,70.48,62740.0,68.4508,68.4605,68.4022,68.4508,62740.0
2024-07-02 14:40:00,70.48,70.57,70.47,70.48,60068.0,68.4508,68.5382,68.4411,68.4508,60068.0
2024-07-02 14:45:00,70.48,70.49,70.45,70.48,47674.0,68.4508,68.4605,68.4217,68.4508,47674.0
2024-07-02 14:50:00,70.47,70.48,70.35,70.36,53624.0,68.4411,68.4508,68.3245,68.3343,53624.0
2024-07-02 14:55:00,70.36,70.42,70.34,70.42,38361.0,68.3343,68.3925,68.3148,68.3925,38361.0
2024-07-02 15:00:00,70.41,70.41,70.33,70.35,42916.0,68.3828,68.3828,68.3051,68.3245,42916.0
2024-07-02 15:05:00,70.36,70.48,70.36,70.44,38251.0,68.3343,68.4508,68.3343,68.412,38251.0
2024-07-02 15:10:00,70.44,70.45,70.35,70.38,34455.0,68.412,68.4217,68.3245,68.3537,34455.0
2024-07-02 15:15:00,70.38,70.44,70.37,70.44,30462.0,68.3537,68.412,68.344,68.412,30462.0
2024-07-02 15:20:00,70.44,70.44,70.37,70.41,50656.0,68.412,68.412,68.344,68.3828,50656.0
2024-07-02 15:25:00,70.4,70.45,70.39,70.42,31451.0,68.3731,68.4217,68.3634,68.3925,31451.0
2024-07-02 15:30:00,70.42,70.46,70.4,70.42,37711.0,68.3925,68.4314,68.3731,68.3925,37711.0
2024-07-02 15:35:00,70.41,70.5,70.38,70.49,58229.0,68.3828,68.4702,68.3537,68.4605,58229.0
2024-07-02 15:40:00,70.48,70.58,70.48,70.56,111149.0,68.4508,68.5479,68.4508,68.5285,111149.0
2024-07-02 15:45:00,70.56,70.6,70.49,70.5,126004.0,68.5285,68.5673,68.4605,68.4702,126004.0
2024-07-02 15:50:00,70.49,70.52,70.47,70.52,221052.0,68.4605,68.4896,68.4411,68.4896,221052.0
2024-07-02 15:55:00,70.52,70.53,70.43,70.48,421999.0,68.4896,68.4994,68.4022,68.4508,421999.0
2024-07-03 09:30:00,70.92,70.94,70.56,70.69,132686.0,68.8781,68.8976,68.5285,68.6548,132686.0
2024-07-03 09:35:00,70.71,70.98,70.67,70.69,32749.0,68.6742,68.9364,68.6353,68.6548,32749.0
2024-07-03 09:40:00,70.67,70.83,70.55,70.8,30663.0,68.6353,68.7907,68.5188,68.7616,30663.0
2024-07-03 09:45:00,70.8,71.07,70.79,71.05,34231.0,68.7616,69.0238,68.7519,69.0044,34231.0
2024-07-03 09:50:00,71.06,71.26,71.03,71.14,58600.0,69.0141,69.2083,68.985,69.0918,58600.0
2024-07-03 09:55:00,71.13,71.27,71.11,71.11,83504.0,69.0821,69.2181,69.0627,69.0627,83504.0
2024-07-03 10:00:00,71.15,71.48,71.13,71.45,85749.0,69.1015,69.422,69.0821,69.3929,85749.0
2024-07-03 10:05:00,71.45,71.65,71.45,71.6,49416.0,69.3929,69.5871,69.3929,69.5386,49416.0
2024-07-03 10:10:00,71.59,71.76,71.57,71.7,46897.0,69.5288,69.6939,69.5094,69.6357,46897.0
2024-07-03 10:15:00,71.7,71.78,71.67,71.67,30835.0,69.6357,69.7134,69.6065,69.6065,30835.0
2024-07-03 10:20:00,71.66,71.66,71.41,71.47,68503.0,69.5968,69.5968,69.354,69.4123,68503.0
2024-07-03 10:25:00,71.47,71.62,71.4,71.51,95641.0,69.4123,69.558,69.3443,69.4511,95641.0
2024-07-03 10:30:00,71.51,71.61,71.5,71.58,30368.0,69.4511,69.5483,69.4414,69.5191,30368.0
2024-07-03 10:35:00,71.58,71.59,71.48,71.53,34566.0,69.5191,69.5288,69.422,69.4706,34566.0
2024-07-03 10:40:00,71.52,71.61,71.5,71.55,34831.0,69.4609,69.5483,69.4414,69.49,34831.0
2024-07-03 10:45:00,71.56,71.71,71.52,71.67,150912.0,69.4997,69.6454,69.4609,69.6065,150912.0
2024-07-03 10:50:00,71.67,71.74,71.54,71.55,27135.0,69.6065,69.6745,69.4803,69.49,27135.0
2024-07-03 10:55:00,71.55,71.55,71.48,71.53,68679.0,69.49,69.49,69.422,69.4706,68679.0
2024-07-03 11:00:00,71.54,71.59,71.52,71.57,29831.0,69.4803,69.5288,69.4609,69.5094,29831.0
2024-07-03 11:05:00,71.58,71.66,71.49,71.53,63138.0,69.5191,69.5968,69.4317,69.4706,63138.0
2024-07-03 11:10:00,71.54,71.55,71.47,71.53,47979.0,69.4803,69.49,69.4123,69.4706,47979.0
2024-07-03 11:15:00,71.53,71.54,71.41,71.42,36150.0,69.4706,69.4803,69.354,69.3637,36150.0
2024-07-03 11:20:00,71.42,71.49,71.36,71.42,24016.0,69.3637,69.4317,69.3055,69.3637,24016.0
2024-07-03 11:25:00,71.42,71.53,71.39,71.47,91559.0,69.3637,69.4706,69.3346,69.4123,91559.0
2024-07-03 11:30:00,71.46,71.6,71.46,71.59,52551.0,69.4026,69.5386,69.4026,69.5288,52551.0
2024-07-03 11:35:00,71.6,71.74,71.59,71.74,64869.0,69.5386,69.6745,69.5288,69.6745,64869.0
2024-07-03 11:40:00,71.73,71.75,71.7,71.73,35285.0,69.6648,69.6842,69.6357,69.6648,35285.0
2024-07-03 11:45:00,71.73,71.76,71.69,71.75,34675.0,69.6648,69.6939,69.626,69.6842,34675.0
2024-07-03 11:50:00,71.74,71.91,71.74,71.87,98207.0,69.6745,69.8396,69.6745,69.8008,98207.0
2024-07-03 11:55:00,71.88,71.89,71.71,71.72,53918.0,69.8105,69.8202,69.6454,69.6551,53918.0
2024-07-03 12:00:00,71.71,71.74,71.61,71.63,54026.0,69.6454,69.6745,69.5483,69.5677,54026.0
2024-07-03 12:05:00,71.61,71.67,71.57,71.67,37784.0,69.5483,69.6065,69.5094,69.6065,37784.0
2024-07-03 12:10:00,71.66,71.77,71.65,71.76,42071.0,69.5968,69.7037,69.5871,69.6939,42071.0
2024-07-03 12:15:00,71.77,71.86,71.75,71.85,29880.0,69.7037,69.7911,69.6842,69.7814,29880.0
2024-07-03 12:20:00,71.86,71.88,71.79,71.84,65234.0,69.7911,69.8105,69.7231,69.7716,65234.0
2024-07-03 12:25:00,71.83,71.89,71.82,71.84,62674.0,69.7619,69.8202,69.7522,69.7716,62674.0
2024-07-03 12:30:00,71.84,71.85,71.75,71.83,81265.0,69.7716,69.7814,69.6842,69.7619,81265.0
2024-07-03 12:35:00,71.82,71.83,71.55,71.56,86946.0,69.7522,69.7619,69.49,69.4997,86946.0
2024-07-03 12:40:00,71.56,71.61,71.49,71.53,108969.0,69.4997,69.5483,69.4317,69.4706,108969.0
2024-07-03 12:45:00,71.54,71.64,71.53,71.6,95047.0,69.4803,69.5774,69.4706,69.5386,95047.0
2024-07-03 12:50:00,71.6,71.75,71.57,71.69,117482.0,69.5386,69.6842,69.5094,69.626,117482.0
2024-07-03 12:55:00,71.7,71.79,71.65,71.78,243386.0,69.6357,69.7231,69.5871,69.7134,243386.0
2024-07-05 09:30:00,72.0,72.13,71.64,71.88,228139.0,69.927,70.0533,69.5774,69.8105,228139.0
2024-07-05 09:35:00,71.94,72.18,71.82,71.96,183469.0,69.8688,70.1019,69.7522,69.8882,183469.0
2024-07-05 09:40:00,71.96,72.33,71.93,72.16,60548.0,69.8882,70.2475,69.8591,70.0824,60548.0
2024-07-05 09:45:00,72.1,72.3,72.06,72.1,104330.0,70.0242,70.2184,69.9853,70.0242,104330.0
2024-07-05 09:50:00,72.1,72.24,71.92,72.05,118276.0,70.0242,70.1601,69.8493,69.9756,118276.0
2024-07-05 09:55:00,72.07,72.32,72.07,72.29,149235.0,69.995,70.2378,69.995,70.2087,149235.0
2024-07-05 10:00:00,72.28,72.34,71.99,72.16,114349.0,70.199,70.2572,69.9173,70.0824,114349.0
2024-07-05 10:05:00,72.13,72.17,71.97,72.06,82106.0,70.0533,70.0921,69.8979,69.9853,82106.0
2024-07-05 10:10:00,72.05,72.21,71.93,72.21,194297.0,69.9756,70.131,69.8591,70.131,194297.0
2024-07-05 10:15:00,72.19,72.19,71.96,71.99,61501.0,70.1116,70.1116,69.8882,69.9173,61501.0
2024-07-05 10:20:00,71.99,72.09,71.97,72.09,33101.0,69.9173,70.0144,69.8979,70.0144,33101.0
2024-07-05 10:25:00,72.1,72.2,72.09,72.16,77781.0,70.0242,70.1213,70.0144,70.0824,77781.0
2024-07-05 10:30:00,72.15,72.19,72.0,72.03,38153.0,70.0727,70.1116,69.927,69.9562,38153.0
2024-07-05 10:35:00,72.03,72.04,71.84,71.96,112615.0,69.9562,69.9659,69.7716,69.8882,112615.0
2024-07-05 10:40:00,71.95,71.98,71.83,71.84,62633.0,69.8785,69.9076,69.7619,69.7716,62633.0
2024-07-05 10:45:00,71.84,71.9,71.79,71.81,57223.0,69.7716,69.8299,69.7231,69.7425,57223.0
2024-07-05 10:50:00,71.8,71.99,71.8,71.9,68953.0,69.7328,69.9173,69.7328,69.8299,68953.0
2024-07-05 10:55:00,71.9,71.94,71.85,71.86,31509.0,69.8299,69.8688,69.7814,69.7911,31509.0
2024-07-05 11:00:00,71.86,71.86,71.73,71.79,46872.0,69.7911,69.7911,69.6648,69.7231,46872.0
2024-07-05 11:05:00,71.8,71.94,71.79,71.82,53084.0,69.7328,69.8688,69.7231,69.7522,53084.0
2024-07-05 11:10:00,71.83,72.0,71.83,71.89,41234.0,69.7619,69.927,69.7619,69.8202,41234.0
2024-07-05 11:15:00,71.9,71.92,71.87,71.88,16845.0,69.8299,69.8493,69.8008,69.8105,16845.0
2024-07-05 11:20:00,71.88,71.91,71.86,71.87,45944.0,69.8105,69.8396,69.7911,69.8008,45944.0
2024-07-05 11:25:00,71.87,71.98,71.87,71.93,29665.0,69.8008,69.9076,69.8008,69.8591,29665.0
2024-07-05 11:30:00,71.93,71.98,71.89,71.98,34586.0,69.8591,69.9076,69.8202,69.9076,34586.0
2024-07-05 11:35:00,71.98,72.12,71.98,72.12,76764.0,69.9076,70.0436,69.9076,70.0436,76764.0
2024-07-05 11:40:00,72.12,72.2,72.08,72.2,41406.0,70.0436,70.1213,70.0047,70.1213,41406.0
2024-07-05 11:45:00,72.2,72.22,72.14,72.17,24381.0,70.1213,70.1407,70.063,70.0921,24381.0
2024-07-05 11:50:00,72.17,72.22,72.06,72.08,27973.0,70.0921,70.1407,69.9853,70.0047,27973.0
2024-07-05 11:55:00,72.08,72.09,71.99,72.05,28262.0,70.0047,70.0144,69.9173,69.9756,28262.0
2024-07-05 12:00:00,72.02,72.06,71.98,71.98,28802.0,69.9465,69.9853,69.9076,69.9076,28802.0
2024-07-05 12:05:00,71.98,72.1,71.97,71.98,59714.0,69.9076,70.0242,69.8979,69.9076,59714.0
2024-07-05 12:10:00,71.98,72.02,71.88,71.89,31134.0,69.9076,69.9465,69.8105,69.8202,31134.0
2024-07-05 12:15:00,71.89,71.9,71.8,71.81,30944.0,69.8202,69.8299,69.7328,69.7425,30944.0
2024-07-05 12:20:00,71.81,71.88,71.81,71.88,24602.0,69.7425,69.8105,69.7425,69.8105,24602.0
2024-07-05 12:25:00,71.88,71.91,71.81,71.81,39411.0,69.8105,69.8396,69.7425,69.7425,39411.0
2024-07-05 12:30:00,71.81,71.82,71.77,71.79,20412.0,69.7425,69.7522,69.7037,69.7231,20412.0
2024-07-05 12:35:00,71.79,71.83,71.78,71.8,18688.0,69.7231,69.7619,69.7134,69.7328,18688.0
2024-07-05 12:40:00,71.81,71.83,71.79,71.83,13496.0,69.7425,69.7619,69.7231,69.7619,13496.0
2024-07-05 12:45:00,71.83,71.9,71.81,71.9,11423.0,69.7619,69.8299,69.7425,69.8299,11423.0
2024-07-05 12:50:00,71.89,71.94,71.87,71.91,18819.0,69.8202,69.8688,69.8008,69.8396,18819.0
2024-07-05 12:55:00,71.91,71.94,71.87,71.92,264029.0,69.8396,69.8688,69.8008,69.8493,264029.0
2024-07-05 13:00:00,71.92,71.95,71.89,71.92,404178.0,69.8493,69.8785,69.8202,69.8493,404178.0
2024-07-05 13:05:00,71.92,71.97,71.91,71.96,27530.0,69.8493,69.8979,69.8396,69.8882,27530.0
2024-07-05 13:10:00,71.97,71.99,71.94,71.98,30262.0,69.8979,69.9173,69.8688,69.9076,30262.0
2024-07-05 13:15:00,71.98,71.99,71.93,71.95,25314.0,69.9076,69.9173,69.8591,69.8785,25314.0
2024-07-05 13:20:00,71.95,72.0,71.95,71.98,15206.0,69.8785,69.927,69.8785,69.9076,15206.0
2024-07-05 13:25:00,71.97,71.98,71.76,71.78,41258.0,69.8979,69.9076,69.6939,69.7134,41258.0
2024-07-05 13:30:00,71.78,71.78,71.69,71.75,30628.0,69.7134,69.7134,69.626,69.6842,30628.0
2024-07-05 13:35:00,71.74,71.86,71.73,71.83,44391.0,69.6745,69.7911,69.6648,69.7619,44391.0
2024-07-05 13:40:00,71.83,71.88,71.82,71.84,55513.0,69.7619,69.8105,69.7522,69.7716,55513.0
2024-07-05 13:45:00,71.84,71.89,71.84,71.87,28688.0,69.7716,69.8202,69.7716,69.8008,28688.0
2024-07-05 13:50:00,71.86,71.9,71.84,71.9,43544.0,69.7911,69.8299,69.7716,69.8299,43544.0
2024-07-05 13:55:00,71.9,71.96,71.89,71.92,40227.0,69.8299,69.8882,69.8202,69.8493,40227.0
2024-07-05 14:00:00,71.92,71.99,71.91,71.95,57042.0,69.8493,69.9173,69.8396,69.8785,57042.0
2024-07-05 14:05:00,71.94,71.95,71.85,71.94,42272.0,69.8688,69.8785,69.7814,69.8688,42272.0
2024-07-05 14:10:00,71.94,72.03,71.93,72.03,23076.0,69.8688,69.9562,69.8591,69.9562,23076.0
2024-07-05 14:15:00,72.03,72.12,72.03,72.11,31312.0,69.9562,70.0436,69.9562,70.0339,31312.0
2024-07-05 14:20:00,72.11,72.15,72.1,72.13,29744.0,70.0339,70.0727,70.0242,70.0533,29744.0
2024-07-05 14:25:00,72.14,72.21,72.09,72.1,53037.0,70.063,70.131,70.0144,70.0242,53037.0
2024-07-05 14:30:00,72.09,72.13,72.04,72.13,27127.0,70.0144,70.0533,69.9659,70.0533,27127.0
2024-07-05 14:35:00,72.13,72.13,72.05,72.08,42347.0,70.0533,70.0533,69.9756,70.0047,42347.0
2024-07-05 14:40:00,72.08,72.11,72.06,72.09,23018.0,70.0047,70.0339,69.9853,70.0144,23018.0
2024-07-05 14:45:00,72.09,72.1,72.07,72.1,26495.0,70.0144,70.0242,69.995,70.0242,26495.0
2024-07-05 14:50:00,72.11,72.16,72.1,72.16,26585.0,70.0339,70.0824,70.0242,70.0824,26585.0
2024-07-05 14:55:00,72.15,72.19,72.13,72.14,30541.0,70.0727,70.1116,70.0533,70.063,30541.0
2024-07-05 15:00:00,72.13,72.16,72.12,72.16,32992.0,70.0533,70.0824,70.0436,70.0824,32992.0
2024-07-05 15:05:00,72.16,72.18,72.13,72.14,47094.0,70.0824,70.1019,70.0533,70.063,47094.0
2024-07-05 15:10:00,72.14,72.19,72.12,72.18,48634.0,70.063,70.1116,70.0436,70.1019,48634.0
2024-07-05 15:15:00,72.18,72.21,72.17,72.2,35909.0,70.1019,70.131,70.0921,70.1213,35909.0
2024-07-05 15:20:00,72.19,72.23,72.16,72.2,47327.0,70.1116,70.1504,70.0824,70.1213,47327.0
2024-07-05 15:25:00,72.21,72.24,72.17,72.19,58623.0,70.131,70.1601,70.0921,70.1116,58623.0
2024-07-05 15:30:00,72.18,72.26,72.17,72.22,69807.0,70.1019,70.1796,70.0921,70.1407,69807.0
2024-07-05 15:35:00,72.22,72.27,72.21,72.23,59322.0,70.1407,70.1893,70.131,70.1504,59322.0
2024-07-05 15:40:00,72.23,72.27,72.21,72.21,76564.0,70.1504,70.1893,70.131,70.131,76564.0
2024-07-05 15:45:00,72.22,72.32,72.2,72.3,129105.0,70.1407,70.2378,70.1213,70.2184,129105.0
2024-07-05 15:50:00,72.3,72.35,72.25,72.25,179180.0,70.2184,70.267,70.1698,70.1698,179180.0
2024-07-05 15:55:00,72.26,72.27,72.05,72.09,374735.0,70.1796,70.1893,69.9756,70.0144,374735.0
2024-07-08 09:30:00,72.15,72.26,71.99,72.1,94354.0,70.0727,70.1796,69.9173,70.0242,94354.0
2024-07-08 09:35:00,72.09,72.31,72.09,72.19,27490.0,70.0144,70.2281,70.0144,70.1116,27490.0
2024-07-08 09:40:00,72.23,72.35,72.23,72.35,15355.0,70.1504,70.267,70.1504,70.267,15355.0
2024-07-08 09:45:00,72.35,72.42,72.34,72.39,14441.0,70.267,70.3349,70.2572,70.3058,14441.0
2024-07-08 09:50:00,72.43,72.58,72.37,72.39,54964.0,70.3447,70.4903,70.2864,70.3058,54964.0
2024-07-08 09:55:00,72.37,72.45,72.31,72.38,46757.0,70.2864,70.3641,70.2281,70.2961,46757.0
2024-07-08 10:00:00,72.38,72.48,72.31,72.33,68865.0,70.2961,70.3932,70.2281,70.2475,68865.0
2024-07-08 10:05:00,72.33,72.34,72.16,72.16,47520.0,70.2475,70.2572,70.0824,70.0824,47520.0
2024-07-08 10:10:00,72.16,72.24,72.14,72.17,22817.0,70.0824,70.1601,70.063,70.0921,22817.0
2024-07-08 10:15:00,72.17,72.19,71.95,71.97,59465.0,70.0921,70.1116,69.8785,69.8979,59465.0
2024-07-08 10:20:00,71.96,72.01,71.92,71.97,52667.0,69.8882,69.9367,69.8493,69.8979,52667.0
2024-07-08 10:25:00,71.98,71.99,71.85,71.92,23225.0,69.9076,69.9173,69.7814,69.8493,23225.0
2024-07-08 10:30:00,71.91,71.91,71.8,71.82,32125.0,69.8396,69.8396,69.7328,69.7522,32125.0
2024-07-08 10:35:00,71.81,71.84,71.77,71.83,17632.0,69.7425,69.7716,69.7037,69.7619,17632.0
2024-07-08 10:40:00,71.83,71.85,71.8,71.82,13374.0,69.7619,69.7814,69.7328,69.7522,13374.0
2024-07-08 10:45:00,71.81,71.81,71.74,71.79,19328.0,69.7425,69.7425,69.6745,69.7231,19328.0
2024-07-08 10:50:00,71.8,71.84,71.74,71.82,23384.0,69.7328,69.7716,69.6745,69.7522,23384.0
2024-07-08 10:55:00,71.82,71.93,71.8,71.87,23514.0,69.7522,69.8591,69.7328,69.8008,23514.0
2024-07-08 11:00:00,71.87,71.87,71.8,71.85,20165.0,69.8008,69.8008,69.7328,69.7814,20165.0
2024-07-08 11:05:00,71.86,72.03,71.84,71.96,40050.0,69.7911,69.9562,69.7716,69.8882,40050.0
2024-07-08 11:10:00,71.97,72.0,71.92,71.94,19090.0,69.8979,69.927,69.8493,69.8688,19090.0
2024-07-08 11:15:00,71.94,71.94,71.8,71.8,29510.0,69.8688,69.8688,69.7328,69.7328,29510.0
2024-07-08 11:20:00,71.8,71.9,71.79,71.86,41779.0,69.7328,69.8299,69.7231,69.7911,41779.0
2024-07-08 11:25:00,71.86,71.87,71.78,71.79,33912.0,69.7911,69.8008,69.7134,69.7231,33912.0
2024-07-08 11:30:00,71.79,71.89,71.79,71.87,28210.0,69.7231,69.8202,69.7231,69.8008,28210.0
2024-07-08 11:35:00,71.87,71.87,71.8,71.81,22329.0,69.8008,69.8008,69.7328,69.7425,22329.0
2024-07-08 11:40:00,71.81,71.87,71.8,71.85,59601.0,69.7425,69.8008,69.7328,69.7814,59601.0
2024-07-08 11:45:00,71.85,71.93,71.82,71.93,30574.0,69.7814,69.8591,69.7522,69.8591,30574.0
2024-07-08 11:50:00,71.92,71.98,71.91,71.98,37069.0,69.8493,69.9076,69.8396,69.9076,37069.0
2024-07-08 11:55:00,71.98,72.01,71.94,71.99,42894.0,69.9076,69.9367,69.8688,69.9173,42894.0
2024-07-08 12:00:00,71.98,71.99,71.91,71.98,25189.0,69.9076,69.9173,69.8396,69.9076,25189.0
2024-07-08 12:05:00,71.98,72.01,71.93,71.99,45894.0,69.9076,69.9367,69.8591,69.9173,45894.0
2024-07-08 12:10:00,72.0,72.09,71.98,72.08,22473.0,69.927,70.0144,69.9076,70.0047,22473.0
2024-07-08 12:15:00,72.08,72.24,72.08,72.19,61493.0,70.0047,70.1601,70.0047,70.1116,61493.0
2024-07-08 12:20:00,72.19,72.2,72.15,72.17,13896.0,70.1116,70.1213,70.0727,70.0921,13896.0
2024-07-08 12:25:00,72.17,72.29,72.17,72.28,24456.0,70.0921,70.2087,70.0921,70.199,24456.0
2024-07-08 12:30:00,72.28,72.33,72.27,72.31,44969.0,70.199,70.2475,70.1893,70.2281,44969.0
2024-07-08 12:35:00,72.31,72.33,72.27,72.29,23747.0,70.2281,70.2475,70.1893,70.2087,23747.0
2024-07-08 12:40:00,72.29,72.3,72.26,72.28,20376.0,70.2087,70.2184,70.1796,70.199,20376.0
2024-07-08 12:45:00,72.28,72.31,72.26,72.28,94261.0,70.199,70.2281,70.1796,70.199,94261.0
2024-07-08 12:50:00,72.28,72.29,72.24,72.28,18739.0,70.199,70.2087,70.1601,70.199,18739.0
2024-07-08 12:55:00,72.28,72.29,72.24,72.24,19976.0,70.199,70.2087,70.1601,70.1601,19976.0
2024-07-08 13:00:00,72.23,72.24,72.04,72.04,38226.0,70.1504,70.1601,69.9659,69.9659,38226.0
2024-07-08 13:05:00,72.04,72.08,72.01,72.01,17909.0,69.9659,70.0047,69.9367,69.9367,17909.0
2024-07-08 13:10:00,72.01,72.02,71.92,71.93,25863.0,69.9367,69.9465,69.8493,69.8591,25863.0
2024-07-08 13:15:00,71.93,72.05,71.93,72.05,41597.0,69.8591,69.9756,69.8591,69.9756,41597.0
2024-07-08 13:20:00,72.06,72.07,72.01,72.04,14365.0,69.9853,69.995,69.9367,69.9659,14365.0
2024-07-08 13:25:00,72.04,72.06,71.95,71.97,18594.0,69.9659,69.9853,69.8785,69.8979,18594.0
2024-07-08 13:30:00,71.97,72.05,71.96,72.03,18410.0,69.8979,69.9756,69.8882,69.9562,18410.0
2024-07-08 13:35:00,72.03,72.17,72.02,72.16,25719.0,69.9562,70.0921,69.9465,70.0824,25719.0
2024-07-08 13:40:00,72.16,72.18,72.13,72.14,17255.0,70.0824,70.1019,70.0533,70.063,17255.0
2024-07-08 13:45:00,72.13,72.21,72.13,72.21,16516.0,70.0533,70.131,70.0533,70.131,16516.0
2024-07-08 13:50:00,72.2,72.21,72.13,72.2,26668.0,70.1213,70.131,70.0533,70.1213,26668.0
2024-07-08 13:55:00,72.2,72.23,72.15,72.22,20266.0,70.1213,70.1504,70.0727,70.1407,20266.0
2024-07-08 14:00:00,72.22,72.23,72.18,72.23,20249.0,70.1407,70.1504,70.1019,70.1504,20249.0
2024-07-08 14:05:00,72.23,72.23,72.13,72.2,33931.0,70.1504,70.1504,70.0533,70.1213,33931.0
2024-07-08 14:10:00,72.18,72.19,72.14,72.14,22149.0,70.1019,70.1116,70.063,70.063,22149.0
2024-07-08 14:15:00,72.15,72.2,72.14,72.18,22345.0,70.0727,70.1213,70.063,70.1019,22345.0
2024-07-08 14:20:00,72.19,72.22,72.18,72.2,27956.0,70.1116,70.1407,70.1019,70.1213,27956.0
2024-07-08 14:25:00,72.19,72.22,72.14,72.16,36369.0,70.1116,70.1407,70.063,70.0824,36369.0
2024-07-08 14:30:00,72.15,72.21,72.1,72.19,47212.0,70.0727,70.131,70.0242,70.1116,47212.0
2024-07-08 14:35:00,72.19,72.19,72.14,72.15,20424.0,70.1116,70.1116,70.063,70.0727,20424.0
2024-07-08 14:40:00,72.15,72.15,72.0,72.01,23257.0,70.0727,70.0727,69.927,69.9367,23257.0
2024-07-08 14:45:00,72.0,72.08,71.97,72.08,33983.0,69.927,70.0047,69.8979,70.0047,33983.0
2024-07-08 14:50:00,72.07,72.11,72.06,72.09,21135.0,69.995,70.0339,69.9853,70.0144,21135.0
2024-07-08 14:55:00,72.09,72.11,72.08,72.08,25250.0,70.0144,70.0339,70.0047,70.0047,25250.0
2024-07-08 15:00:00,72.08,72.09,72.01,72.06,39868.0,70.0047,70.0144,69.9367,69.9853,39868.0
2024-07-08 15:05:00,72.06,72.06,72.02,72.03,19512.0,69.9853,69.9853,69.9465,69.9562,19512.0
2024-07-08 15:10:00,72.03,72.16,72.03,72.15,37168.0,69.9562,70.0824,69.9562,70.0727,37168.0
2024-07-08 15:15:00,72.15,72.16,72.1,72.11,20603.0,70.0727,70.0824,70.0242,70.0339,20603.0
2024-07-08 15:20:00,72.1,72.16,72.06,72.16,59572.0,70.0242,70.0824,69.9853,70.0824,59572.0
2024-07-08 15:25:00,72.16,72.16,72.09,72.1,39410.0,70.0824,70.0824,70.0144,70.0242,39410.0
2024-07-08 15:30:00,72.1,72.15,72.09,72.12,42469.0,70.0242,70.0727,70.0144,70.0436,42469.0
2024-07-08 15:35:00,72.12,72.19,72.11,72.17,29644.0,70.0436,70.1116,70.0339,70.0921,29644.0
2024-07-08 15:40:00,72.17,72.18,72.12,72.17,31476.0,70.0921,70.1019,70.0436,70.0921,31476.0
2024-07-08 15:45:00,72.16,72.17,72.12,72.16,47728.0,70.0824,70.0921,70.0436,70.0824,47728.0
2024-07-08 15:50:00,72.16,72.16,72.08,72.11,100094.0,70.0824,70.0824,70.0047,70.0339,100094.0
2024-07-08 15:55:00,72.11,72.16,72.06,72.11,302058.0,70.0339,70.0824,69.9853,70.0339,302058.0
2024-07-09 09:30:00,72.06,72.32,72.04,72.17,139421.0,69.9853,70.2378,69.9659,70.0921,139421.0
2024-07-09 09:35:00,72.19,72.41,72.1,72.26,50738.0,70.1116,70.3252,70.0242,70.1796,50738.0
2024-07-09 09:40:00,72.24,72.4,72.24,72.28,31954.0,70.1601,70.3155,70.1601,70.199,31954.0
2024-07-09 09:45:00,72.26,72.38,72.19,72.35,35933.0,70.1796,70.2961,70.1116,70.267,35933.0
2024-07-09 09:50:00,72.36,72.47,72.27,72.43,21838.0,70.2767,70.3835,70.1893,70.3447,21838.0
2024-07-09 09:55:00,72.42,72.48,72.41,72.44,31126.0,70.3349,70.3932,70.3252,70.3544,31126.0
2024-07-09 10:00:00,72.44,72.5,72.29,72.29,53517.0,70.3544,70.4126,70.2087,70.2087,53517.0
2024-07-09 10:05:00,72.3,72.33,72.14,72.15,37926.0,70.2184,70.2475,70.063,70.0727,37926.0
2024-07-09 10:10:00,72.15,72.17,71.92,71.94,75499.0,70.0727,70.0921,69.8493,69.8688,75499.0
2024-07-09 10:15:00,71.93,71.99,71.72,71.74,62594.0,69.8591,69.9173,69.6551,69.6745,62594.0
2024-07-09 10:20:00,71.74,71.81,71.68,71.79,78784.0,69.6745,69.7425,69.6162,69.7231,78784.0
2024-07-09 10:25:00,71.8,71.86,71.77,71.81,27148.0,69.7328,69.7911,69.7037,69.7425,27148.0
2024-07-09 10:30:00,71.8,71.82,71.73,71.76,42435.0,69.7328,69.7522,69.6648,69.6939,42435.0
2024-07-09 10:35:00,71.77,71.82,71.76,71.81,20228.0,69.7037,69.7522,69.6939,69.7425,20228.0
2024-07-09 10:40:00,71.81,71.91,71.81,71.91,19450.0,69.7425,69.8396,69.7425,69.8396,19450.0
2024-07-09 10:45:00,71.91,72.02,71.87,72.0,59269.0,69.8396,69.9465,69.8008,69.927,59269.0
2024-07-09 10:50:00,71.99,72.0,71.81,71.84,57595.0,69.9173,69.927,69.7425,69.7716,57595.0
2024-07-09 10:55:00,71.84,71.99,71.84,71.99,17249.0,69.7716,69.9173,69.7716,69.9173,17249.0
2024-07-09 11:00:00,71.97,72.1,71.94,72.09,30603.0,69.8979,70.0242,69.8688,70.0144,30603.0
2024-07-09 11:05:00,72.09,72.17,72.05,72.1,37434.0,70.0144,70.0921,69.9756,70.0242,37434.0
2024-07-09 11:10:00,72.09,72.38,72.07,72.38,231235.0,70.0144,70.2961,69.995,70.2961,231235.0
2024-07-09 11:15:00,72.38,72.38,72.24,72.36,44619.0,70.2961,70.2961,70.1601,70.2767,44619.0
2024-07-09 11:20:00,72.36,72.47,72.35,72.44,54674.0,70.2767,70.3835,70.267,70.3544,54674.0
2024-07-09 11:25:00,72.43,72.43,72.35,72.42,35366.0,70.3447,70.3447,70.267,70.3349,35366.0
2024-07-09 11:30:00,72.42,72.47,72.36,72.47,45334.0,70.3349,70.3835,70.2767,70.3835,45334.0
2024-07-09 11:35:00,72.46,72.47,72.36,72.4,20390.0,70.3738,70.3835,70.2767,70.3155,20390.0
2024-07-09 11:40:00,72.4,72.43,72.39,72.42,19829.0,70.3155,70.3447,70.3058,70.3349,19829.0
2024-07-09 11:45:00,72.44,72.47,72.42,72.45,37353.0,70.3544,70.3835,70.3349,70.3641,37353.0
2024-07-09 11:50:00,72.45,72.49,72.4,72.42,37192.0,70.3641,70.4029,70.3155,70.3349,37192.0
2024-07-09 11:55:00,72.42,72.5,72.42,72.47,22648.0,70.3349,70.4126,70.3349,70.3835,22648.0
2024-07-09 12:00:00,72.46,72.53,72.44,72.49,27805.0,70.3738,70.4418,70.3544,70.4029,27805.0
2024-07-09 12:05:00,72.5,72.5,72.44,72.46,17681.0,70.4126,70.4126,70.3544,70.3738,17681.0
2024-07-09 12:10:00,72.45,72.5,72.44,72.47,17796.0,70.3641,70.4126,70.3544,70.3835,17796.0
2024-07-09 12:15:00,72.49,72.57,72.46,72.57,15722.0,70.4029,70.4806,70.3738,70.4806,15722.0
2024-07-09 12:20:00,72.57,72.67,72.55,72.67,24923.0,70.4806,70.5777,70.4612,70.5777,24923.0
2024-07-09 12:25:00,72.66,72.75,72.65,72.71,34102.0,70.568,70.6554,70.5583,70.6166,34102.0
2024-07-09 12:30:00,72.69,72.78,72.69,72.75,37266.0,70.5972,70.6846,70.5972,70.6554,37266.0
2024-07-09 12:35:00,72.75,72.76,72.67,72.75,18474.0,70.6554,70.6652,70.5777,70.6554,18474.0
2024-07-09 12:40:00,72.76,72.78,72.72,72.77,19906.0,70.6652,70.6846,70.6263,70.6749,19906.0
2024-07-09 12:45:00,72.78,72.84,72.77,72.81,23186.0,70.6846,70.7429,70.6749,70.7137,23186.0
2024-07-09 12:50:00,72.81,72.88,72.77,72.87,25769.0,70.7137,70.7817,70.6749,70.772,25769.0
2024-07-09 12:55:00,72.87,72.89,72.83,72.88,49853.0,70.772,70.7914,70.7331,70.7817,49853.0
2024-07-09 13:00:00,72.88,72.99,72.88,72.98,32541.0,70.7817,70.8885,70.7817,70.8788,32541.0
2024-07-09 13:05:00,72.98,72.99,72.76,72.76,47423.0,70.8788,70.8885,70.6652,70.6652,47423.0
2024-07-09 13:10:00,72.78,72.85,72.76,72.8,19618.0,70.6846,70.7526,70.6652,70.704,19618.0
2024-07-09 13:15:00,72.79,72.8,72.53,72.57,28228.0,70.6943,70.704,70.4418,70.4806,28228.0
2024-07-09 13:20:00,72.57,72.62,72.5,72.59,44831.0,70.4806,70.5292,70.4126,70.5,44831.0
2024-07-09 13:25:00,72.61,72.69,72.6,72.66,30223.0,70.5195,70.5972,70.5098,70.568,30223.0
2024-07-09 13:30:00,72.66,72.67,72.54,72.54,19120.0,70.568,70.5777,70.4515,70.4515,19120.0
2024-07-09 13:35:00,72.53,72.58,72.48,72.48,36952.0,70.4418,70.4903,70.3932,70.3932,36952.0
2024-07-09 13:40:00,72.48,72.58,72.47,72.57,30194.0,70.3932,70.4903,70.3835,70.4806,30194.0
2024-07-09 13:45:00,72.58,72.6,72.52,72.54,27745.0,70.4903,70.5098,70.4321,70.4515,27745.0
2024-07-09 13:50:00,72.55,72.58,72.48,72.51,15282.0,70.4612,70.4903,70.3932,70.4224,15282.0
2024-07-09 13:55:00,72.51,72.51,72.43,72.45,8157.0,70.4224,70.4224,70.3447,70.3641,8157.0
2024-07-09 14:00:00,72.44,72.44,72.38,72.42,43396.0,70.3544,70.3544,70.2961,70.3349,43396.0
2024-07-09 14:05:00,72.43,72.47,72.4,72.47,31761.0,70.3447,70.3835,70.3155,70.3835,31761.0
2024-07-09 14:10:00,72.46,72.49,72.38,72.39,82482.0,70.3738,70.4029,70.2961,70.3058,82482.0
2024-07-09 14:15:00,72.39,72.4,72.28,72.31,45956.0,70.3058,70.3155,70.199,70.2281,45956.0
2024-07-09 14:20:00,72.3,72.31,72.23,72.23,30267.0,70.2184,70.2281,70.1504,70.1504,30267.0
2024-07-09 14:25:00,72.23,72.25,72.17,72.17,31157.0,70.1504,70.1698,70.0921,70.0921,31157.0
2024-07-09 14:30:00,72.17,72.19,72.05,72.08,58500.0,70.0921,70.1116,69.9756,70.0047,58500.0
2024-07-09 14:35:00,72.09,72.2,72.06,72.19,38869.0,70.0144,70.1213,69.9853,70.1116,38869.0
2024-07-09 14:40:00,72.19,72.2,72.11,72.12,37669.0,70.1116,70.1213,70.0339,70.0436,37669.0
2024-07-09 14:45:00,72.11,72.2,72.1,72.19,24007.0,70.0339,70.1213,70.0242,70.1116,24007.0
2024-07-09 14:50:00,72.19,72.21,72.15,72.16,34409.0,70.1116,70.131,70.0727,70.0824,34409.0
2024-07-09 14:55:00,72.16,72.21,72.14,72.2,27225.0,70.0824,70.131,70.063,70.1213,27225.0
2024-07-09 15:00:00,72.2,72.2,72.06,72.07,54386.0,70.1213,70.1213,69.9853,69.995,54386.0
2024-07-09 15:05:00,72.06,72.1,72.01,72.04,38891.0,69.9853,70.0242,69.9367,69.9659,38891.0
2024-07-09 15:10:00,72.05,72.06,72.0,72.03,24423.0,69.9756,69.9853,69.927,69.9562,24423.0
2024-07-09 15:15:00,72.03,72.06,72.02,72.06,30582.0,69.9562,69.9853,69.9465,69.9853,30582.0
2024-07-09 15:20:00,72.06,72.15,72.06,72.13,37759.0,69.9853,70.0727,69.9853,70.0533,37759.0
2024-07-09 15:25:00,72.13,72.13,72.08,72.12,28394.0,70.0533,70.0533,70.0047,70.0436,28394.0
2024-07-09 15:30:00,72.12,72.2,72.06,72.19,44255.0,70.0436,70.1213,69.9853,70.1116,44255.0
2024-07-09 15:35:00,72.19,72.3,72.16,72.3,47173.0,70.1116,70.2184,70.0824,70.2184,47173.0
2024-07-09 15:40:00,72.3,72.3,72.18,72.18,46644.0,70.2184,70.2184,70.1019,70.1019,46644.0
2024-07-09 15:45:00,72.19,72.28,72.18,72.24,48140.0,70.1116,70.199,70.1019,70.1601,48140.0
2024-07-09 15:50:00,72.24,72.27,72.13,72.14,111629.0,70.1601,70.1893,70.0533,70.063,111629.0
2024-07-09 15:55:00,72.14,72.2,72.04,72.15,417519.0,70.063,70.1213,69.9659,70.0727,417519.0
2024-07-10 09:30:00,72.26,72.35,71.82,71.89,140129.0,70.1796,70.267,69.7522,69.8202,140129.0
2024-07-10 09:35:00,71.88,72.12,71.87,72.0,41394.0,69.8105,70.0436,69.8008,69.927,41394.0
2024-07-10 09:40:00,71.95,71.97,71.68,71.76,51607.0,69.8785,69.8979,69.6162,69.6939,51607.0
2024-07-10 09:45:00,71.77,71.91,71.68,71.86,51263.0,69.7037,69.8396,69.6162,69.7911,51263.0
2024-07-10 09:50:00,71.86,72.2,71.82,72.19,38100.0,69.7911,70.1213,69.7522,70.1116,38100.0
2024-07-10 09:55:00,72.19,72.2,72.02,72.07,26201.0,70.1116,70.1213,69.9465,69.995,26201.0
2024-07-10 10:00:00,72.05,72.24,72.05,72.23,113819.0,69.9756,70.1601,69.9756,70.1504,113819.0
2024-07-10 10:05:00,72.21,72.27,71.93,71.94,66024.0,70.131,70.1893,69.8591,69.8688,66024.0
2024-07-10 10:10:00,71.94,72.04,71.91,72.04,40558.0,69.8688,69.9659,69.8396,69.9659,40558.0
2024-07-10 10:15:00,72.05,72.08,71.92,71.96,50610.0,69.9756,70.0047,69.8493,69.8882,50610.0
2024-07-10 10:20:00,71.98,72.15,71.98,72.13,34831.0,69.9076,70.0727,69.9076,70.0533,34831.0
2024-07-10 10:25:00,72.13,72.13,72.03,72.08,33902.0,70.0533,70.0533,69.9562,70.0047,33902.0
2024-07-10 10:30:00,72.07,72.18,72.06,72.17,36189.0,69.995,70.1019,69.9853,70.0921,36189.0
2024-07-10 10:35:00,72.19,72.27,72.14,72.25,36619.0,70.1116,70.1893,70.063,70.1698,36619.0
2024-07-10 10:40:00,72.25,72.38,72.22,72.37,13563.0,70.1698,70.2961,70.1407,70.2864,13563.0
2024-07-10 10:45:00,72.37,72.41,72.27,72.29,38382.0,70.2864,70.3252,70.1893,70.2087,38382.0
2024-07-10 10:50:00,72.31,72.31,72.22,72.22,46813.0,70.2281,70.2281,70.1407,70.1407,46813.0
2024-07-10 10:55:00,72.23,72.34,72.23,72.33,46548.0,70.1504,70.2572,70.1504,70.2475,46548.0
2024-07-10 11:00:00,72.33,72.4,72.31,72.34,114752.0,70.2475,70.3155,70.2281,70.2572,114752.0
2024-07-10 11:05:00,72.33,72.33,72.18,72.18,67048.0,70.2475,70.2475,70.1019,70.1019,67048.0
2024-07-10 11:10:00,72.17,72.19,72.12,72.16,60451.0,70.0921,70.1116,70.0436,70.0824,60451.0
2024-07-10 11:15:00,72.15,72.2,72.13,72.2,21723.0,70.0727,70.1213,70.0533,70.1213,21723.0
2024-07-10 11:20:00,72.2,72.32,72.2,72.32,17508.0,70.1213,70.2378,70.1213,70.2378,17508.0
2024-07-10 11:25:00,72.32,72.39,72.28,72.34,55786.0,70.2378,70.3058,70.199,70.2572,55786.0
2024-07-10 11:30:00,72.34,72.34,72.17,72.19,45125.0,70.2572,70.2572,70.0921,70.1116,45125.0
2024-07-10 11:35:00,72.18,72.2,72.13,72.17,15457.0,70.1019,70.1213,70.0533,70.0921,15457.0
2024-07-10 11:40:00,72.17,72.24,72.14,72.2,23355.0,70.0921,70.1601,70.063,70.1213,23355.0
2024-07-10 11:45:00,72.2,72.26,72.2,72.24,12913.0,70.1213,70.1796,70.1213,70.1601,12913.0
2024-07-10 11:50:00,72.25,72.28,72.22,72.22,27713.0,70.1698,70.199,70.1407,70.1407,27713.0
2024-07-10 11:55:00,72.23,72.32,72.21,72.32,44973.0,70.1504,70.2378,70.131,70.2378,44973.0
2024-07-10 12:00:00,72.33,72.44,72.3,72.42,166677.0,70.2475,70.3544,70.2184,70.3349,166677.0
2024-07-10 12:05:00,72.42,72.49,72.4,72.45,23011.0,70.3349,70.4029,70.3155,70.3641,23011.0
2024-07-10 12:10:00,72.45,72.47,72.4,72.47,14955.0,70.3641,70.3835,70.3155,70.3835,14955.0
2024-07-10 12:15:00,72.47,72.5,72.42,72.45,22758.0,70.3835,70.4126,70.3349,70.3641,22758.0
2024-07-10 12:20:00,72.44,72.47,72.38,72.47,135809.0,70.3544,70.3835,70.2961,70.3835,135809.0
2024-07-10 12:25:00,72.48,72.48,72.4,72.4,24521.0,70.3932,70.3932,70.3155,70.3155,24521.0
2024-07-10 12:30:00,72.4,72.42,72.26,72.27,13920.0,70.3155,70.3349,70.1796,70.1893,13920.0
2024-07-10 12:35:00,72.26,72.42,72.23,72.41,32892.0,70.1796,70.3349,70.1504,70.3252,32892.0
2024-07-10 12:40:00,72.42,72.44,72.38,72.43,33538.0,70.3349,70.3544,70.2961,70.3447,33538.0
2024-07-10 12:45:00,72.42,72.57,72.41,72.56,44915.0,70.3349,70.4806,70.3252,70.4709,44915.0
2024-07-10 12:50:00,72.56,72.59,72.52,72.58,30426.0,70.4709,70.5,70.4321,70.4903,30426.0
2024-07-10 12:55:00,72.58,72.61,72.54,72.61,29927.0,70.4903,70.5195,70.4515,70.5195,29927.0
2024-07-10 13:00:00,72.62,72.77,72.62,72.77,28194.0,70.5292,70.6749,70.5292,70.6749,28194.0
2024-07-10 13:05:00,72.77,72.89,72.76,72.85,32080.0,70.6749,70.7914,70.6652,70.7526,32080.0
2024-07-10 13:10:00,72.84,72.93,72.83,72.91,27342.0,70.7429,70.8303,70.7331,70.8108,27342.0
2024-07-10 13:15:00,72.92,72.95,72.89,72.94,25496.0,70.8205,70.8497,70.7914,70.84,25496.0
2024-07-10 13:20:00,72.94,72.94,72.82,72.82,26505.0,70.84,70.84,70.7234,70.7234,26505.0
2024-07-10 13:25:00,72.82,72.83,72.75,72.78,17034.0,70.7234,70.7331,70.6554,70.6846,17034.0
2024-07-10 13:30:00,72.78,72.78,72.69,72.69,16301.0,70.6846,70.6846,70.5972,70.5972,16301.0
2024-07-10 13:35:00,72.69,72.74,72.67,72.73,23718.0,70.5972,70.6457,70.5777,70.636,23718.0
2024-07-10 13:40:00,72.73,72.78,72.72,72.77,24532.0,70.636,70.6846,70.6263,70.6749,24532.0
2024-07-10 13:45:00,72.76,72.86,72.74,72.86,33492.0,70.6652,70.7623,70.6457,70.7623,33492.0
2024-07-10 13:50:00,72.84,73.13,72.84,73.12,636102.0,70.7429,71.0245,70.7429,71.0148,636102.0
2024-07-10 13:55:00,73.12,73.13,72.99,73.11,40775.0,71.0148,71.0245,70.8885,71.0051,40775.0
2024-07-10 14:00:00,73.11,73.11,72.92,73.07,42115.0,71.0051,71.0051,70.8205,70.9662,42115.0
2024-07-10 14:05:00,73.06,73.07,72.94,72.95,58996.0,70.9565,70.9662,70.84,70.8497,58996.0
2024-07-10 14:10:00,72.95,72.95,72.85,72.89,41568.0,70.8497,70.8497,70.7526,70.7914,41568.0
2024-07-10 14:15:00,72.89,72.91,72.8,72.84,33318.0,70.7914,70.8108,70.704,70.7429,33318.0
2024-07-10 14:20:00,72.84,72.87,72.77,72.77,30692.0,70.7429,70.772,70.6749,70.6749,30692.0
2024-07-10 14:25:00,72.78,72.8,72.72,72.78,37858.0,70.6846,70.704,70.6263,70.6846,37858.0
2024-07-10 14:30:00,72.78,72.83,72.77,72.81,26191.0,70.6846,70.7331,70.6749,70.7137,26191.0
2024-07-10 14:35:00,72.82,72.88,72.82,72.84,35460.0,70.7234,70.7817,70.7234,70.7429,35460.0
2024-07-10 14:40:00,72.84,72.87,72.78,72.82,24720.0,70.7429,70.772,70.6846,70.7234,24720.0
2024-07-10 14:45:00,72.82,72.91,72.79,72.91,23988.0,70.7234,70.8108,70.6943,70.8108,23988.0
2024-07-10 14:50:00,72.91,72.95,72.89,72.93,19926.0,70.8108,70.8497,70.7914,70.8303,19926.0
2024-07-10 14:55:00,72.94,72.96,72.9,72.95,44141.0,70.84,70.8594,70.8011,70.8497,44141.0
2024-07-10 15:00:00,72.95,72.98,72.9,72.91,32408.0,70.8497,70.8788,70.8011,70.8108,32408.0
2024-07-10 15:05:00,72.91,72.93,72.88,72.9,36715.0,70.8108,70.8303,70.7817,70.8011,36715.0
2024-07-10 15:10:00,72.91,72.93,72.88,72.91,26398.0,70.8108,70.8303,70.7817,70.8108,26398.0
2024-07-10 15:15:00,72.91,72.92,72.81,72.82,54262.0,70.8108,70.8205,70.7137,70.7234,54262.0
2024-07-10 15:20:00,72.81,72.85,72.81,72.81,26772.0,70.7137,70.7526,70.7137,70.7137,26772.0
2024-07-10 15:25:00,72.83,72.86,72.8,72.81,34362.0,70.7331,70.7623,70.704,70.7137,34362.0
2024-07-10 15:30:00,72.82,72.83,72.75,72.78,44549.0,70.7234,70.7331,70.6554,70.6846,44549.0
2024-07-10 15:35:00,72.8,72.81,72.66,72.67,67911.0,70.704,70.7137,70.568,70.5777,67911.0
2024-07-10 15:40:00,72.67,72.69,72.55,72.59,77917.0,70.5777,70.5972,70.4612,70.5,77917.0
2024-07-10 15:45:00,72.58,72.74,72.57,72.72,82146.0,70.4903,70.6457,70.4806,70.6263,82146.0
2024-07-10 15:50:00,72.73,72.93,72.71,72.87,127382.0,70.636,70.8303,70.6166,70.772,127382.0
2024-07-10 15:55:00,72.86,72.95,72.81,72.89,327244.0,70.7623,70.8497,70.7137,70.7914,327244.0
2024-07-11 09:30:00,73.5,73.94,73.46,73.82,259189.0,71.3838,71.8112,71.345,71.6946,259189.0
2024-07-11 09:35:00,73.8,73.95,73.56,73.73,111285.0,71.6752,71.8209,71.4421,71.6072,111285.0
2024-07-11 09:40:00,73.73,73.76,73.51,73.73,78476.0,71.6072,71.6364,71.3936,71.6072,78476.0
2024-07-11 09:45:00,73.71,74.02,73.7,73.95,71954.0,71.5878,71.8889,71.5781,71.8209,71954.0
2024-07-11 09:50:00,73.98,74.1,73.98,74.05,98169.0,71.85,71.9666,71.85,71.918,98169.0
2024-07-11 09:55:00,74.05,74.13,74.04,74.1,65479.0,71.918,71.9957,71.9083,71.9666,65479.0
2024-07-11 10:00:00,74.12,74.21,74.02,74.2,63976.0,71.986,72.0734,71.8889,72.0637,63976.0
2024-07-11 10:05:00,74.22,74.49,74.14,74.49,75567.0,72.0831,72.3453,72.0054,72.3453,75567.0
2024-07-11 10:10:00,74.48,74.69,74.48,74.64,183931.0,72.3356,72.5396,72.3356,72.491,183931.0
2024-07-11 10:15:00,74.64,74.74,74.63,74.73,91774.0,72.491,72.5881,72.4813,72.5784,91774.0
2024-07-11 10:20:00,74.73,74.8,74.67,74.8,124330.0,72.5784,72.6464,72.5202,72.6464,124330.0
2024-07-11 10:25:00,74.8,74.99,74.77,74.94,175197.0,72.6464,72.831,72.6173,72.7824,175197.0
2024-07-11 10:30:00,74.94,75.21,74.88,75.12,265877.0,72.7824,73.0446,72.7241,72.9572,265877.0
2024-07-11 10:35:00,75.13,75.16,74.95,74.95,94388.0,72.9669,72.9961,72.7921,72.7921,94388.0
2024-07-11 10:40:00,74.95,74.95,74.78,74.82,163249.0,72.7921,72.7921,72.627,72.6658,163249.0
2024-07-11 10:45:00,74.83,74.85,74.57,74.64,171227.0,72.6756,72.695,72.423,72.491,171227.0
2024-07-11 10:50:00,74.64,74.65,74.28,74.3,69065.0,72.491,72.5007,72.1414,72.1608,69065.0
2024-07-11 10:55:00,74.29,74.49,74.27,74.44,87626.0,72.1511,72.3453,72.1317,72.2968,87626.0
2024-07-11 11:00:00,74.45,74.72,74.4,74.7,138480.0,72.3065,72.5687,72.2579,72.5493,138480.0
2024-07-11 11:05:00,74.7,74.79,74.65,74.78,70105.0,72.5493,72.6367,72.5007,72.627,70105.0
2024-07-11 11:10:00,74.78,74.8,74.6,74.62,48065.0,72.627,72.6464,72.4522,72.4716,48065.0
2024-07-11 11:15:00,74.63,74.8,74.59,74.77,65777.0,72.4813,72.6464,72.4425,72.6173,65777.0
2024-07-11 11:20:00,74.77,74.79,74.53,74.55,39036.0,72.6173,72.6367,72.3842,72.4036,39036.0
2024-07-11 11:25:00,74.56,74.64,74.5,74.6,33352.0,72.4133,72.491,72.3551,72.4522,33352.0
2024-07-11 11:30:00,74.6,74.7,74.53,74.7,34713.0,72.4522,72.5493,72.3842,72.5493,34713.0
2024-07-11 11:35:00,74.7,74.88,74.67,74.85,96209.0,72.5493,72.7241,72.5202,72.695,96209.0
2024-07-11 11:40:00,74.86,74.93,74.82,74.93,41580.0,72.7047,72.7727,72.6658,72.7727,41580.0
2024-07-11 11:45:00,74.94,75.08,74.89,74.93,603053.0,72.7824,72.9184,72.7338,72.7727,603053.0
2024-07-11 11:50:00,74.94,75.01,74.84,74.88,295188.0,72.7824,72.8504,72.6853,72.7241,295188.0
2024-07-11 11:55:00,74.88,74.9,74.71,74.83,30070.0,72.7241,72.7435,72.559,72.6756,30070.0
2024-07-11 12:00:00,74.83,74.84,74.52,74.52,33574.0,72.6756,72.6853,72.3745,72.3745,33574.0
2024-07-11 12:05:00,74.52,74.53,74.39,74.4,32647.0,72.3745,72.3842,72.2482,72.2579,32647.0
2024-07-11 12:10:00,74.4,74.41,74.3,74.34,50965.0,72.2579,72.2676,72.1608,72.1997,50965.0
2024-07-11 12:15:00,74.36,74.39,74.21,74.23,48893.0,72.2191,72.2482,72.0734,72.0928,48893.0
2024-07-11 12:20:00,74.23,74.34,74.22,74.34,50471.0,72.0928,72.1997,72.0831,72.1997,50471.0
2024-07-11 12:25:00,74.34,74.5,74.33,74.49,32926.0,72.1997,72.3551,72.19,72.3453,32926.0
2024-07-11 12:30:00,74.48,74.65,74.47,74.64,24461.0,72.3356,72.5007,72.3259,72.491,24461.0
2024-07-11 12:35:00,74.64,74.66,74.54,74.55,30089.0,72.491,72.5105,72.3939,72.4036,30089.0
2024-07-11 12:40:00,74.55,74.7,74.52,74.66,36882.0,72.4036,72.5493,72.3745,72.5105,36882.0
2024-07-11 12:45:00,74.67,74.72,74.56,74.67,46173.0,72.5202,72.5687,72.4133,72.5202,46173.0
2024-07-11 12:50:00,74.67,74.81,74.67,74.78,23214.0,72.5202,72.6561,72.5202,72.627,23214.0
2024-07-11 12:55:00,74.77,74.96,74.75,74.95,30349.0,72.6173,72.8018,72.5979,72.7921,30349.0
2024-07-11 13:00:00,74.94,74.97,74.75,74.81,45831.0,72.7824,72.8115,72.5979,72.6561,45831.0
2024-07-11 13:05:00,74.81,74.87,74.78,74.85,23858.0,72.6561,72.7144,72.627,72.695,23858.0
2024-07-11 13:10:00,74.84,74.86,74.78,74.82,37206.0,72.6853,72.7047,72.627,72.6658,37206.0
2024-07-11 13:15:00,74.83,74.87,74.77,74.84,29513.0,72.6756,72.7144,72.6173,72.6853,29513.0
2024-07-11 13:20:00,74.85,74.98,74.84,74.92,50107.0,72.695,72.8212,72.6853,72.763,50107.0
2024-07-11 13:25:00,74.92,74.98,74.92,74.95,22268.0,72.763,72.8212,72.763,72.7921,22268.0
2024-07-11 13:30:00,74.95,74.96,74.9,74.93,29325.0,72.7921,72.8018,72.7435,72.7727,29325.0
2024-07-11 13:35:00,74.92,74.99,74.83,74.86,69270.0,72.763,72.831,72.6756,72.7047,69270.0
2024-07-11 13:40:00,74.86,74.88,74.83,74.88,44389.0,72.7047,72.7241,72.6756,72.7241,44389.0
2024-07-11 13:45:00,74.88,74.92,74.84,74.92,23309.0,72.7241,72.763,72.6853,72.763,23309.0
2024-07-11 13:50:00,74.92,74.97,74.87,74.97,34499.0,72.763,72.8115,72.7144,72.8115,34499.0
2024-07-11 13:55:00,74.97,75.07,74.93,74.93,70722.0,72.8115,72.9086,72.7727,72.7727,70722.0
2024-07-11 14:00:00,74.94,74.99,74.89,74.98,38767.0,72.7824,72.831,72.7338,72.8212,38767.0
2024-07-11 14:05:00,74.98,75.09,74.96,75.03,42088.0,72.8212,72.9281,72.8018,72.8698,42088.0
2024-07-11 14:10:00,75.04,75.06,74.95,74.98,49272.0,72.8795,72.8989,72.7921,72.8212,49272.0
2024-07-11 14:15:00,74.99,74.99,74.82,74.84,51119.0,72.831,72.831,72.6658,72.6853,51119.0
2024-07-11 14:20:00,74.84,74.85,74.76,74.78,19486.0,72.6853,72.695,72.6076,72.627,19486.0
2024-07-11 14:25:00,74.8,74.89,74.79,74.88,21271.0,72.6464,72.7338,72.6367,72.7241,21271.0
2024-07-11 14:30:00,74.89,75.04,74.88,75.02,48953.0,72.7338,72.8795,72.7241,72.8601,48953.0
2024-07-11 14:35:00,75.02,75.06,74.9,74.97,44107.0,72.8601,72.8989,72.7435,72.8115,44107.0
2024-07-11 14:40:00,74.97,75.04,74.92,75.01,54577.0,72.8115,72.8795,72.763,72.8504,54577.0
2024-07-11 14:45:00,75.01,75.04,74.95,75.02,30735.0,72.8504,72.8795,72.7921,72.8601,30735.0
2024-07-11 14:50:00,75.02,75.03,74.98,74.98,39284.0,72.8601,72.8698,72.8212,72.8212,39284.0
2024-07-11 14:55:00,74.98,75.03,74.92,74.98,62376.0,72.8212,72.8698,72.763,72.8212,62376.0
2024-07-11 15:00:00,74.98,74.99,74.91,74.98,60942.0,72.8212,72.831,72.7533,72.8212,60942.0
2024-07-11 15:05:00,74.98,74.98,74.87,74.94,44742.0,72.8212,72.8212,72.7144,72.7824,44742.0
2024-07-11 15:10:00,74.95,74.99,74.92,74.98,34796.0,72.7921,72.831,72.763,72.8212,34796.0
2024-07-11 15:15:00,74.98,75.05,74.95,74.96,87478.0,72.8212,72.8892,72.7921,72.8018,87478.0
2024-07-11 15:20:00,74.97,75.04,74.92,75.03,78474.0,72.8115,72.8795,72.763,72.8698,78474.0
2024-07-11 15:25:00,75.03,75.08,74.99,75.05,74385.0,72.8698,72.9184,72.831,72.8892,74385.0
2024-07-11 15:30:00,75.05,75.07,74.95,74.96,101043.0,72.8892,72.9086,72.7921,72.8018,101043.0
2024-07-11 15:35:00,74.95,75.01,74.95,74.97,74736.0,72.7921,72.8504,72.7921,72.8115,74736.0
2024-07-11 15:40:00,74.97,75.06,74.95,74.99,118714.0,72.8115,72.8989,72.7921,72.831,118714.0
2024-07-11 15:45:00,74.98,75.05,74.94,74.94,152788.0,72.8212,72.8892,72.7824,72.7824,152788.0
2024-07-11 15:50:00,74.95,75.03,74.77,74.8,266687.0,72.7921,72.8698,72.6173,72.6464,266687.0
2024-07-11 15:55:00,74.79,74.83,74.68,74.71,822561.0,72.6367,72.6756,72.5299,72.559,822561.0
2024-07-12 09:30:00,75.0,75.15,74.77,75.08,143111.0,72.8407,72.9863,72.6173,72.9184,143111.0
2024-07-12 09:35:00,75.14,75.29,75.09,75.27,60076.0,72.9766,73.1223,72.9281,73.1029,60076.0
2024-07-12 09:40:00,75.26,75.57,75.21,75.48,75893.0,73.0932,73.3943,73.0446,73.3068,75893.0
2024-07-12 09:45:00,75.48,75.66,75.46,75.57,128090.0,73.3068,73.4817,73.2874,73.3943,128090.0
2024-07-12 09:50:00,75.57,75.75,75.54,75.74,90391.0,73.3943,73.5691,73.3651,73.5594,90391.0
2024-07-12 09:55:00,75.74,75.78,75.55,75.56,60521.0,73.5594,73.5982,73.3748,73.3845,60521.0
2024-07-12 10:00:00,75.56,75.62,75.46,75.57,59119.0,73.3845,73.4428,73.2874,73.3943,59119.0
2024-07-12 10:05:00,75.59,75.79,75.54,75.78,51458.0,73.4137,73.6079,73.3651,73.5982,51458.0
2024-07-12 10:10:00,75.78,75.98,75.76,75.95,107963.0,73.5982,73.7924,73.5788,73.7633,107963.0
2024-07-12 10:15:00,75.95,76.22,75.9,76.21,186027.0,73.7633,74.0255,73.7148,74.0158,186027.0
2024-07-12 10:20:00,76.2,76.26,76.11,76.25,120552.0,74.0061,74.0644,73.9187,74.0547,120552.0
2024-07-12 10:25:00,76.25,76.32,76.09,76.29,277951.0,74.0547,74.1227,73.8993,74.0935,277951.0
2024-07-12 10:30:00,76.29,76.32,76.14,76.17,97185.0,74.0935,74.1227,73.9478,73.977,97185.0
2024-07-12 10:35:00,76.18,76.27,76.14,76.18,115343.0,73.9867,74.0741,73.9478,73.9867,115343.0
2024-07-12 10:40:00,76.17,76.18,76.08,76.12,78377.0,73.977,73.9867,73.8896,73.9284,78377.0
2024-07-12 10:45:00,76.1,76.26,76.09,76.21,83798.0,73.909,74.0644,73.8993,74.0158,83798.0
2024-07-12 10:50:00,76.2,76.38,76.2,76.3,43824.0,74.0061,74.1809,74.0061,74.1032,43824.0
2024-07-12 10:55:00,76.31,76.36,76.28,76.31,74778.0,74.1129,74.1615,74.0838,74.1129,74778.0
2024-07-12 11:00:00,76.32,76.33,76.22,76.23,60960.0,74.1227,74.1324,74.0255,74.0352,60960.0
2024-07-12 11:05:00,76.23,76.36,76.17,76.3,39690.0,74.0352,74.1615,73.977,74.1032,39690.0
2024-07-12 11:10:00,76.3,76.44,76.27,76.42,58241.0,74.1032,74.2392,74.0741,74.2198,58241.0
2024-07-12 11:15:00,76.42,76.48,76.36,76.46,88886.0,74.2198,74.2781,74.1615,74.2586,88886.0
2024-07-12 11:20:00,76.47,76.53,76.44,76.47,69494.0,74.2683,74.3266,74.2392,74.2683,69494.0
2024-07-12 11:25:00,76.47,76.58,76.45,76.54,81991.0,74.2683,74.3752,74.2489,74.3363,81991.0
2024-07-12 11:30:00,76.54,76.67,76.53,76.62,61717.0,74.3363,74.4626,74.3266,74.414,61717.0
2024-07-12 11:35:00,76.62,76.64,76.32,76.42,62213.0,74.414,74.4334,74.1227,74.2198,62213.0
2024-07-12 11:40:00,76.42,76.52,76.36,76.45,39076.0,74.2198,74.3169,74.1615,74.2489,39076.0
2024-07-12 11:45:00,76.47,76.58,76.46,76.56,46211.0,74.2683,74.3752,74.2586,74.3557,46211.0
2024-07-12 11:50:00,76.56,76.7,76.56,76.67,59103.0,74.3557,74.4917,74.3557,74.4626,59103.0
2024-07-12 11:55:00,76.68,76.69,76.58,76.61,45243.0,74.4723,74.482,74.3752,74.4043,45243.0
2024-07-12 12:00:00,76.61,76.63,76.48,76.49,58714.0,74.4043,74.4237,74.2781,74.2878,58714.0
2024-07-12 12:05:00,76.49,76.58,76.44,76.56,48984.0,74.2878,74.3752,74.2392,74.3557,48984.0
2024-07-12 12:10:00,76.56,76.58,76.43,76.5,125444.0,74.3557,74.3752,74.2295,74.2975,125444.0
2024-07-12 12:15:00,76.5,76.53,76.48,76.49,45214.0,74.2975,74.3266,74.2781,74.2878,45214.0
2024-07-12 12:20:00,76.49,76.5,76.39,76.48,54836.0,74.2878,74.2975,74.1906,74.2781,54836.0
2024-07-12 12:25:00,76.48,76.6,76.45,76.56,58406.0,74.2781,74.3946,74.2489,74.3557,58406.0
2024-07-12 12:30:00,76.56,76.66,76.51,76.64,89361.0,74.3557,74.4529,74.3072,74.4334,89361.0
2024-07-12 12:35:00,76.65,76.65,76.58,76.62,45520.0,74.4432,74.4432,74.3752,74.414,45520.0
2024-07-12 12:40:00,76.61,76.7,76.61,76.67,76255.0,74.4043,74.4917,74.4043,74.4626,76255.0
2024-07-12 12:45:00,76.66,76.67,76.59,76.59,58041.0,74.4529,74.4626,74.3849,74.3849,58041.0
2024-07-12 12:50:00,76.59,76.6,76.53,76.55,200389.0,74.3849,74.3946,74.3266,74.346,200389.0
2024-07-12 12:55:00,76.54,76.56,76.48,76.52,162776.0,74.3363,74.3557,74.2781,74.3169,162776.0
2024-07-12 13:00:00,76.52,76.52,76.41,76.44,45806.0,74.3169,74.3169,74.2101,74.2392,45806.0
2024-07-12 13:05:00,76.45,76.45,76.32,76.32,38615.0,74.2489,74.2489,74.1227,74.1227,38615.0
2024-07-12 13:10:00,76.33,76.44,76.32,76.43,77659.0,74.1324,74.2392,74.1227,74.2295,77659.0
2024-07-12 13:15:00,76.43,76.58,76.39,76.58,109599.0,74.2295,74.3752,74.1906,74.3752,109599.0
2024-07-12 13:20:00,76.59,76.63,76.57,76.57,47576.0,74.3849,74.4237,74.3655,74.3655,47576.0
2024-07-12 13:25:00,76.57,76.57,76.43,76.48,51201.0,74.3655,74.3655,74.2295,74.2781,51201.0
2024-07-12 13:30:00,76.47,76.51,76.39,76.48,34687.0,74.2683,74.3072,74.1906,74.2781,34687.0
2024-07-12 13:35:00,76.47,76.47,76.41,76.44,38753.0,74.2683,74.2683,74.2101,74.2392,38753.0
2024-07-12 13:40:00,76.44,76.45,76.39,76.42,37719.0,74.2392,74.2489,74.1906,74.2198,37719.0
2024-07-12 13:45:00,76.42,76.52,76.42,76.5,94436.0,74.2198,74.3169,74.2198,74.2975,94436.0
2024-07-12 13:50:00,76.5,76.5,76.43,76.44,102981.0,74.2975,74.2975,74.2295,74.2392,102981.0
2024-07-12 13:55:00,76.45,76.46,76.39,76.39,54061.0,74.2489,74.2586,74.1906,74.1906,54061.0
2024-07-12 14:00:00,76.39,76.44,76.37,76.44,37764.0,74.1906,74.2392,74.1712,74.2392,37764.0
2024-07-12 14:05:00,76.44,76.5,76.43,76.49,103330.0,74.2392,74.2975,74.2295,74.2878,103330.0
2024-07-12 14:10:00,76.48,76.55,76.42,76.47,56072.0,74.2781,74.346,74.2198,74.2683,56072.0
2024-07-12 14:15:00,76.46,76.56,76.46,76.51,57119.0,74.2586,74.3557,74.2586,74.3072,57119.0
2024-07-12 14:20:00,76.51,76.51,76.39,76.42,32060.0,74.3072,74.3072,74.1906,74.2198,32060.0
2024-07-12 14:25:00,76.42,76.47,76.42,76.47,42431.0,74.2198,74.2683,74.2198,74.2683,42431.0
2024-07-12 14:30:00,76.47,76.48,76.44,76.45,40042.0,74.2683,74.2781,74.2392,74.2489,40042.0
2024-07-12 14:35:00,76.45,76.49,76.44,76.44,152815.0,74.2489,74.2878,74.2392,74.2392,152815.0
2024-07-12 14:40:00,76.44,76.49,76.44,76.48,37890.0,74.2392,74.2878,74.2392,74.2781,37890.0
2024-07-12 14:45:00,76.49,76.51,76.44,76.45,48664.0,74.2878,74.3072,74.2392,74.2489,48664.0
2024-07-12 14:50:00,76.45,76.46,76.43,76.45,48542.0,74.2489,74.2586,74.2295,74.2489,48542.0
2024-07-12 14:55:00,76.45,76.47,76.43,76.45,61231.0,74.2489,74.2683,74.2295,74.2489,61231.0
2024-07-12 15:00:00,76.45,76.46,76.38,76.38,40023.0,74.2489,74.2586,74.1809,74.1809,40023.0
2024-07-12 15:05:00,76.38,76.45,76.36,76.37,54339.0,74.1809,74.2489,74.1615,74.1712,54339.0
2024-07-12 15:10:00,76.37,76.44,76.34,76.4,73610.0,74.1712,74.2392,74.1421,74.2004,73610.0
2024-07-12 15:15:00,76.4,76.44,76.38,76.44,45883.0,74.2004,74.2392,74.1809,74.2392,45883.0
2024-07-12 15:20:00,76.43,76.46,76.37,76.38,86409.0,74.2295,74.2586,74.1712,74.1809,86409.0
2024-07-12 15:25:00,76.38,76.4,76.37,76.38,42501.0,74.1809,74.2004,74.1712,74.1809,42501.0
2024-07-12 15:30:00,76.38,76.45,76.37,76.42,115222.0,74.1809,74.2489,74.1712,74.2198,115222.0
2024-07-12 15:35:00,76.42,76.42,76.31,76.34,112189.0,74.2198,74.2198,74.1129,74.1421,112189.0
2024-07-12 15:40:00,76.34,76.39,76.27,76.32,95561.0,74.1421,74.1906,74.0741,74.1227,95561.0
2024-07-12 15:45:00,76.33,76.36,76.28,76.28,109413.0,74.1324,74.1615,74.0838,74.0838,109413.0
2024-07-12 15:50:00,76.28,76.4,76.23,76.24,208140.0,74.0838,74.2004,74.0352,74.045,208140.0
2024-07-12 15:55:00,76.24,76.24,75.96,76.02,648921.0,74.045,74.045,73.773,73.8313,648921.0
2024-07-15 09:30:00,74.17,74.4,73.25,73.48,862108.0,72.0346,72.2579,71.141,71.3644,862108.0
2024-07-15 09:35:00,73.4,73.53,73.13,73.41,446762.0,71.2867,71.413,71.0245,71.2964,446762.0
2024-07-15 09:40:00,73.45,73.77,73.12,73.21,326764.0,71.3353,71.6461,71.0148,71.1022,326764.0
2024-07-15 09:45:00,73.11,73.2,72.51,72.65,439805.0,71.0051,71.0925,70.4224,70.5583,439805.0
2024-07-15 09:50:00,72.65,72.68,72.16,72.43,366329.0,70.5583,70.5875,70.0824,70.3447,366329.0
2024-07-15 09:55:00,72.42,72.43,72.14,72.26,186940.0,70.3349,70.3447,70.063,70.1796,186940.0
2024-07-15 10:00:00,72.26,72.72,72.17,72.41,242202.0,70.1796,70.6263,70.0921,70.3252,242202.0
2024-07-15 10:05:00,72.41,72.42,71.96,72.0,240558.0,70.3252,70.3349,69.8882,69.927,240558.0
2024-07-15 10:10:00,72.0,72.3,71.94,72.27,244841.0,69.927,70.2184,69.8688,70.1893,244841.0
2024-07-15 10:15:00,72.29,72.45,72.07,72.34,145038.0,70.2087,70.3641,69.995,70.2572,145038.0
2024-07-15 10:20:00,72.34,72.37,72.07,72.22,146136.0,70.2572,70.2864,69.995,70.1407,146136.0
2024-07-15 10:25:00,72.22,72.26,71.98,72.06,189927.0,70.1407,70.1796,69.9076,69.9853,189927.0
2024-07-15 10:30:00,72.07,72.21,71.97,72.13,140534.0,69.995,70.131,69.8979,70.0533,140534.0
2024-07-15 10:35:00,72.12,72.17,71.88,71.89,128533.0,70.0436,70.0921,69.8105,69.8202,128533.0
2024-07-15 10:40:00,71.91,72.14,71.9,72.08,126067.0,69.8396,70.063,69.8299,70.0047,126067.0
2024-07-15 10:45:00,72.09,72.38,72.08,72.38,84811.0,70.0144,70.2961,70.0047,70.2961,84811.0
2024-07-15 10:50:00,72.38,72.6,72.25,72.41,132277.0,70.2961,70.5098,70.1698,70.3252,132277.0
2024-07-15 10:55:00,72.41,72.79,72.38,72.77,97717.0,70.3252,70.6943,70.2961,70.6749,97717.0
2024-07-15 11:00:00,72.77,72.82,72.55,72.62,176386.0,70.6749,70.7234,70.4612,70.5292,176386.0
2024-07-15 11:05:00,72.63,72.67,72.41,72.41,67217.0,70.5389,70.5777,70.3252,70.3252,67217.0
2024-07-15 11:10:00,72.42,72.54,72.3,72.36,76338.0,70.3349,70.4515,70.2184,70.2767,76338.0
2024-07-15 11:15:00,72.36,72.37,72.23,72.33,96025.0,70.2767,70.2864,70.1504,70.2475,96025.0
2024-07-15 11:20:00,72.34,72.41,72.26,72.4,135915.0,70.2572,70.3252,70.1796,70.3155,135915.0
2024-07-15 11:25:00,72.42,72.43,72.29,72.42,162253.0,70.3349,70.3447,70.2087,70.3349,162253.0
2024-07-15 11:30:00,72.44,72.49,72.25,72.32,96687.0,70.3544,70.4029,70.1698,70.2378,96687.0
2024-07-15 11:35:00,72.33,72.51,72.3,72.34,145975.0,70.2475,70.4224,70.2184,70.2572,145975.0
2024-07-15 11:40:00,72.35,72.38,72.23,72.25,66856.0,70.267,70.2961,70.1504,70.1698,66856.0
2024-07-15 11:45:00,72.25,72.25,72.02,72.13,118332.0,70.1698,70.1698,69.9465,70.0533,118332.0
2024-07-15 11:50:00,72.13,72.22,72.09,72.14,56655.0,70.0533,70.1407,70.0144,70.063,56655.0
2024-07-15 11:55:00,72.14,72.19,72.11,72.18,69404.0,70.063,70.1116,70.0339,70.1019,69404.0
2024-07-15 12:00:00,72.17,72.31,72.17,72.24,66202.0,70.0921,70.2281,70.0921,70.1601,66202.0
2024-07-15 12:05:00,72.24,72.34,72.2,72.34,64829.0,70.1601,70.2572,70.1213,70.2572,64829.0
2024-07-15 12:10:00,72.35,72.55,72.35,72.52,108647.0,70.267,70.4612,70.267,70.4321,108647.0
2024-07-15 12:15:00,72.52,72.67,72.39,72.62,68836.0,70.4321,70.5777,70.3058,70.5292,68836.0
2024-07-15 12:20:00,72.62,72.66,72.48,72.51,110927.0,70.5292,70.568,70.3932,70.4224,110927.0
2024-07-15 12:25:00,72.51,72.54,72.35,72.43,156300.0,70.4224,70.4515,70.267,70.3447,156300.0
2024-07-15 12:30:00,72.42,72.52,72.36,72.46,77152.0,70.3349,70.4321,70.2767,70.3738,77152.0
2024-07-15 12:35:00,72.46,72.55,72.4,72.4,100831.0,70.3738,70.4612,70.3155,70.3155,100831.0
2024-07-15 12:40:00,72.41,72.53,72.33,72.44,99784.0,70.3252,70.4418,70.2475,70.3544,99784.0
2024-07-15 12:45:00,72.44,72.47,72.3,72.44,100782.0,70.3544,70.3835,70.2184,70.3544,100782.0
2024-07-15 12:50:00,72.45,72.46,72.29,72.38,116525.0,70.3641,70.3738,70.2087,70.2961,116525.0
2024-07-15 12:55:00,72.37,72.38,72.25,72.26,91671.0,70.2864,70.2961,70.1698,70.1796,91671.0
2024-07-15 13:00:00,72.26,72.4,72.23,72.31,109244.0,70.1796,70.3155,70.1504,70.2281,109244.0
2024-07-15 13:05:00,72.31,72.48,72.23,72.45,94455.0,70.2281,70.3932,70.1504,70.3641,94455.0
2024-07-15 13:10:00,72.46,72.46,72.33,72.34,103242.0,70.3738,70.3738,70.2475,70.2572,103242.0
2024-07-15 13:15:00,72.35,72.41,72.33,72.34,124374.0,70.267,70.3252,70.2475,70.2572,124374.0
2024-07-15 13:20:00,72.32,72.41,72.23,72.34,136550.0,70.2378,70.3252,70.1504,70.2572,136550.0
2024-07-15 13:25:00,72.33,72.34,72.18,72.2,111403.0,70.2475,70.2572,70.1019,70.1213,111403.0
2024-07-15 13:30:00,72.19,72.2,71.99,71.99,121038.0,70.1116,70.1213,69.9173,69.9173,121038.0
2024-07-15 13:35:00,72.0,72.11,71.99,72.06,227853.0,69.927,70.0339,69.9173,69.9853,227853.0
2024-07-15 13:40:00,72.06,72.19,71.98,72.09,142924.0,69.9853,70.1116,69.9076,70.0144,142924.0
2024-07-15 13:45:00,72.1,72.15,72.02,72.1,112343.0,70.0242,70.0727,69.9465,70.0242,112343.0
2024-07-15 13:50:00,72.09,72.25,72.0,72.25,149139.0,70.0144,70.1698,69.927,70.1698,149139.0
2024-07-15 13:55:00,72.25,72.28,72.17,72.23,106219.0,70.1698,70.199,70.0921,70.1504,106219.0
2024-07-15 14:00:00,72.23,72.24,71.91,72.0,173377.0,70.1504,70.1601,69.8396,69.927,173377.0
2024-07-15 14:05:00,71.99,71.99,71.76,71.78,101630.0,69.9173,69.9173,69.6939,69.7134,101630.0
2024-07-15 14:10:00,71.78,71.83,71.67,71.69,178678.0,69.7134,69.7619,69.6065,69.626,178678.0
2024-07-15 14:15:00,71.69,71.74,71.58,71.66,124723.0,69.626,69.6745,69.5191,69.5968,124723.0
2024-07-15 14:20:00,71.66,71.73,71.57,71.73,244618.0,69.5968,69.6648,69.5094,69.6648,244618.0
2024-07-15 14:25:00,71.73,71.9,71.72,71.84,134654.0,69.6648,69.8299,69.6551,69.7716,134654.0
2024-07-15 14:30:00,71.84,71.88,71.68,71.69,133089.0,69.7716,69.8105,69.6162,69.626,133089.0
2024-07-15 14:35:00,71.69,71.69,71.37,71.42,303426.0,69.626,69.626,69.3152,69.3637,303426.0
2024-07-15 14:40:00,71.42,71.46,71.26,71.37,233494.0,69.3637,69.4026,69.2083,69.3152,233494.0
2024-07-15 14:45:00,71.38,71.46,71.3,71.33,242579.0,69.3249,69.4026,69.2472,69.2763,242579.0
2024-07-15 14:50:00,71.33,71.43,71.3,71.38,89012.0,69.2763,69.3734,69.2472,69.3249,89012.0
2024-07-15 14:55:00,71.38,71.46,71.33,71.38,184322.0,69.3249,69.4026,69.2763,69.3249,184322.0
2024-07-15 15:00:00,71.38,71.41,71.3,71.33,147008.0,69.3249,69.354,69.2472,69.2763,147008.0
2024-07-15 15:05:00,71.33,71.38,71.2,71.34,209420.0,69.2763,69.3249,69.1501,69.286,209420.0
2024-07-15 15:10:00,71.34,71.5,71.29,71.45,295649.0,69.286,69.4414,69.2375,69.3929,295649.0
2024-07-15 15:15:00,71.45,71.51,71.44,71.5,119584.0,69.3929,69.4511,69.3832,69.4414,119584.0
2024-07-15 15:20:00,71.5,71.51,71.29,71.31,212765.0,69.4414,69.4511,69.2375,69.2569,212765.0
2024-07-15 15:25:00,71.31,71.38,71.16,71.24,199975.0,69.2569,69.3249,69.1112,69.1889,199975.0
2024-07-15 15:30:00,71.25,71.33,71.17,71.17,258013.0,69.1986,69.2763,69.1209,69.1209,258013.0
2024-07-15 15:35:00,71.18,71.22,71.14,71.14,217533.0,69.1306,69.1695,69.0918,69.0918,217533.0
2024-07-15 15:40:00,71.15,71.2,71.03,71.04,257919.0,69.1015,69.1501,68.985,68.9947,257919.0
2024-07-15 15:45:00,71.03,71.04,70.76,70.78,398057.0,68.985,68.9947,68.7227,68.7422,398057.0
2024-07-15 15:50:00,70.79,71.01,70.78,71.0,441500.0,68.7519,68.9655,68.7422,68.9558,441500.0
2024-07-15 15:55:00,71.0,71.01,70.85,71.0,1030178.0,68.9558,68.9655,68.8101,68.9558,1030178.0
2024-07-16 09:30:00,71.54,71.99,71.37,71.62,375016.0,69.4803,69.9173,69.3152,69.558,375016.0
2024-07-16 09:35:00,71.62,71.83,71.5,71.6,164463.0,69.558,69.7619,69.4414,69.5386,164463.0
2024-07-16 09:40:00,71.61,71.79,71.51,71.7,299140.0,69.5483,69.7231,69.4511,69.6357,299140.0
2024-07-16 09:45:00,71.69,71.84,71.64,71.74,219013.0,69.626,69.7716,69.5774,69.6745,219013.0
2024-07-16 09:50:00,71.73,72.15,71.73,72.06,223561.0,69.6648,70.0727,69.6648,69.9853,223561.0
2024-07-16 09:55:00,72.06,72.23,72.05,72.16,70213.0,69.9853,70.1504,69.9756,70.0824,70213.0
2024-07-16 10:00:00,72.16,72.28,71.84,71.89,156599.0,70.0824,70.199,69.7716,69.8202,156599.0
2024-07-16 10:05:00,71.9,72.06,71.89,72.0,89888.0,69.8299,69.9853,69.8202,69.927,89888.0
2024-07-16 10:10:00,72.0,72.09,71.73,71.73,75665.0,69.927,70.0144,69.6648,69.6648,75665.0
2024-07-16 10:15:00,71.74,71.86,71.68,71.78,164135.0,69.6745,69.7911,69.6162,69.7134,164135.0
2024-07-16 10:20:00,71.76,71.76,71.59,71.64,73331.0,69.6939,69.6939,69.5288,69.5774,73331.0
2024-07-16 10:25:00,71.64,71.83,71.61,71.75,150890.0,69.5774,69.7619,69.5483,69.6842,150890.0
2024-07-16 10:30:00,71.76,71.79,71.59,71.79,76428.0,69.6939,69.7231,69.5288,69.7231,76428.0
2024-07-16 10:35:00,71.79,71.89,71.72,71.73,68338.0,69.7231,69.8202,69.6551,69.6648,68338.0
2024-07-16 10:40:00,71.73,71.77,71.36,71.42,103849.0,69.6648,69.7037,69.3055,69.3637,103849.0
2024-07-16 10:45:00,71.4,71.47,71.33,71.47,59550.0,69.3443,69.4123,69.2763,69.4123,59550.0
2024-07-16 10:50:00,71.47,71.5,71.41,71.45,41942.0,69.4123,69.4414,69.354,69.3929,41942.0
2024-07-16 10:55:00,71.45,71.46,71.41,71.42,32008.0,69.3929,69.4026,69.354,69.3637,32008.0
2024-07-16 11:00:00,71.42,71.5,71.39,71.49,53227.0,69.3637,69.4414,69.3346,69.4317,53227.0
2024-07-16 11:05:00,71.5,71.57,71.43,71.47,115657.0,69.4414,69.5094,69.3734,69.4123,115657.0
2024-07-16 11:10:00,71.47,71.55,71.41,71.48,65488.0,69.4123,69.49,69.354,69.422,65488.0
2024-07-16 11:15:00,71.49,71.49,71.3,71.31,116538.0,69.4317,69.4317,69.2472,69.2569,116538.0
2024-07-16 11:20:00,71.3,71.35,70.85,70.95,302294.0,69.2472,69.2958,68.8101,68.9073,302294.0
2024-07-16 11:25:00,70.94,71.22,70.94,71.2,75059.0,68.8976,69.1695,68.8976,69.1501,75059.0
2024-07-16 11:30:00,71.19,71.23,71.1,71.22,95945.0,69.1404,69.1792,69.0529,69.1695,95945.0
2024-07-16 11:35:00,71.23,71.25,71.17,71.23,75577.0,69.1792,69.1986,69.1209,69.1792,75577.0
2024-07-16 11:40:00,71.23,71.43,71.21,71.43,90329.0,69.1792,69.3734,69.1598,69.3734,90329.0
2024-07-16 11:45:00,71.45,71.54,71.43,71.5,74663.0,69.3929,69.4803,69.3734,69.4414,74663.0
2024-07-16 11:50:00,71.51,71.67,71.45,71.65,62819.0,69.4511,69.6065,69.3929,69.5871,62819.0
2024-07-16 11:55:00,71.66,71.74,71.56,71.56,63279.0,69.5968,69.6745,69.4997,69.4997,63279.0
2024-07-16 12:00:00,71.56,71.81,71.53,71.8,63855.0,69.4997,69.7425,69.4706,69.7328,63855.0
2024-07-16 12:05:00,71.79,71.99,71.78,71.89,141899.0,69.7231,69.9173,69.7134,69.8202,141899.0
2024-07-16 12:10:00,71.89,71.97,71.8,71.84,66997.0,69.8202,69.8979,69.7328,69.7716,66997.0
2024-07-16 12:15:00,71.85,71.9,71.8,71.82,46614.0,69.7814,69.8299,69.7328,69.7522,46614.0
2024-07-16 12:20:00,71.81,71.9,71.79,71.87,79321.0,69.7425,69.8299,69.7231,69.8008,79321.0
2024-07-16 12:25:00,71.85,71.85,71.68,71.73,57475.0,69.7814,69.7814,69.6162,69.6648,57475.0
2024-07-16 12:30:00,71.74,71.9,71.71,71.86,62033.0,69.6745,69.8299,69.6454,69.7911,62033.0
2024-07-16 12:35:00,71.87,71.89,71.8,71.81,58074.0,69.8008,69.8202,69.7328,69.7425,58074.0
2024-07-16 12:40:00,71.81,71.83,71.75,71.81,72255.0,69.7425,69.7619,69.6842,69.7425,72255.0
2024-07-16 12:45:00,71.82,71.86,71.81,71.83,53109.0,69.7522,69.7911,69.7425,69.7619,53109.0
2024-07-16 12:50:00,71.83,71.93,71.79,71.89,51728.0,69.7619,69.8591,69.7231,69.8202,51728.0
2024-07-16 12:55:00,71.89,71.89,71.82,71.85,51439.0,69.8202,69.8202,69.7522,69.7814,51439.0
2024-07-16 13:00:00,71.85,71.9,71.83,71.86,49798.0,69.7814,69.8299,69.7619,69.7911,49798.0
2024-07-16 13:05:00,71.86,71.88,71.81,71.83,44593.0,69.7911,69.8105,69.7425,69.7619,44593.0
2024-07-16 13:10:00,71.82,71.83,71.59,71.66,104227.0,69.7522,69.7619,69.5288,69.5968,104227.0
2024-07-16 13:15:00,71.64,71.67,71.57,71.64,63689.0,69.5774,69.6065,69.5094,69.5774,63689.0
2024-07-16 13:20:00,71.64,71.72,71.63,71.68,42875.0,69.5774,69.6551,69.5677,69.6162,42875.0
2024-07-16 13:25:00,71.67,71.89,71.67,71.89,78017.0,69.6065,69.8202,69.6065,69.8202,78017.0
2024-07-16 13:30:00,71.88,71.98,71.88,71.98,43836.0,69.8105,69.9076,69.8105,69.9076,43836.0
2024-07-16 13:35:00,71.98,72.08,71.97,72.06,56260.0,69.9076,70.0047,69.8979,69.9853,56260.0
2024-07-16 13:40:00,72.06,72.16,72.05,72.15,60568.0,69.9853,70.0824,69.9756,70.0727,60568.0
2024-07-16 13:45:00,72.15,72.17,72.07,72.09,56744.0,70.0727,70.0921,69.995,70.0144,56744.0
2024-07-16 13:50:00,72.09,72.19,72.08,72.19,43310.0,70.0144,70.1116,70.0047,70.1116,43310.0
2024-07-16 13:55:00,72.19,72.2,72.14,72.15,51988.0,70.1116,70.1213,70.063,70.0727,51988.0
2024-07-16 14:00:00,72.14,72.29,72.12,72.27,61766.0,70.063,70.2087,70.0436,70.1893,61766.0
2024-07-16 14:05:00,72.28,72.28,72.15,72.16,45330.0,70.199,70.199,70.0727,70.0824,45330.0
2024-07-16 14:10:00,72.17,72.25,72.15,72.15,51348.0,70.0921,70.1698,70.0727,70.0727,51348.0
2024-07-16 14:15:00,72.15,72.16,72.09,72.1,48692.0,70.0727,70.0824,70.0144,70.0242,48692.0
2024-07-16 14:20:00,72.09,72.19,72.04,72.11,45917.0,70.0144,70.1116,69.9659,70.0339,45917.0
2024-07-16 14:25:00,72.11,72.17,72.05,72.05,37225.0,70.0339,70.0921,69.9756,69.9756,37225.0
2024-07-16 14:30:00,72.06,72.12,72.05,72.12,75179.0,69.9853,70.0436,69.9756,70.0436,75179.0
2024-07-16 14:35:00,72.11,72.26,72.08,72.26,84233.0,70.0339,70.1796,70.0047,70.1796,84233.0
2024-07-16 14:40:00,72.26,72.27,72.21,72.27,56183.0,70.1796,70.1893,70.131,70.1893,56183.0
2024-07-16 14:45:00,72.27,72.27,72.2,72.24,56432.0,70.1893,70.1893,70.1213,70.1601,56432.0
2024-07-16 14:50:00,72.24,72.29,72.2,72.2,43883.0,70.1601,70.2087,70.1213,70.1213,43883.0
2024-07-16 14:55:00,72.2,72.23,72.15,72.15,42852.0,70.1213,70.1504,70.0727,70.0727,42852.0
2024-07-16 15:00:00,72.15,72.18,72.1,72.13,48664.0,70.0727,70.1019,70.0242,70.0533,48664.0
2024-07-16 15:05:00,72.14,72.18,72.11,72.13,60942.0,70.063,70.1019,70.0339,70.0533,60942.0
2024-07-16 15:10:00,72.12,72.12,71.94,71.95,103697.0,70.0436,70.0436,69.8688,69.8785,103697.0
2024-07-16 15:15:00,71.95,71.96,71.9,71.94,52631.0,69.8785,69.8882,69.8299,69.8688,52631.0
2024-07-16 15:20:00,71.94,72.09,71.93,72.08,52673.0,69.8688,70.0144,69.8591,70.0047,52673.0
2024-07-16 15:25:00,72.08,72.16,72.05,72.14,74332.0,70.0047,70.0824,69.9756,70.063,74332.0
2024-07-16 15:30:00,72.13,72.21,72.12,72.12,67502.0,70.0533,70.131,70.0436,70.0436,67502.0
2024-07-16 15:35:00,72.12,72.18,72.03,72.08,119138.0,70.0436,70.1019,69.9562,70.0047,119138.0
2024-07-16 15:40:00,72.08,72.08,72.01,72.06,55311.0,70.0047,70.0047,69.9367,69.9853,55311.0
2024-07-16 15:45:00,72.05,72.13,72.02,72.08,114362.0,69.9756,70.0533,69.9465,70.0047,114362.0
2024-07-16 15:50:00,72.07,72.16,71.98,71.98,181175.0,69.995,70.0824,69.9076,69.9076,181175.0
2024-07-16 15:55:00,71.98,72.04,71.87,71.89,582231.0,69.9076,69.9659,69.8008,69.8202,582231.0
2024-07-17 09:30:00,71.75,71.75,71.29,71.46,230320.0,69.6842,69.6842,69.2375,69.4026,230320.0
2024-07-17 09:35:00,71.53,71.93,71.5,71.85,83752.0,69.4706,69.8591,69.4414,69.7814,83752.0
2024-07-17 09:40:00,71.86,71.95,71.69,71.8,92837.0,69.7911,69.8785,69.626,69.7328,92837.0
2024-07-17 09:45:00,71.8,71.91,71.71,71.86,149213.0,69.7328,69.8396,69.6454,69.7911,149213.0
2024-07-17 09:50:00,71.86,71.95,71.74,71.92,188166.0,69.7911,69.8785,69.6745,69.8493,188166.0
2024-07-17 09:55:00,71.93,71.95,71.75,71.82,93196.0,69.8591,69.8785,69.6842,69.7522,93196.0
2024-07-17 10:00:00,71.84,71.84,71.69,71.8,87501.0,69.7716,69.7716,69.626,69.7328,87501.0
2024-07-17 10:05:00,71.8,71.8,71.65,71.74,114875.0,69.7328,69.7328,69.5871,69.6745,114875.0
2024-07-17 10:10:00,71.74,72.16,71.74,72.04,206579.0,69.6745,70.0824,69.6745,69.9659,206579.0
2024-07-17 10:15:00,72.04,72.25,71.98,72.19,103130.0,69.9659,70.1698,69.9076,70.1116,103130.0
2024-07-17 10:20:00,72.19,72.19,71.85,71.92,73226.0,70.1116,70.1116,69.7814,69.8493,73226.0
2024-07-17 10:25:00,71.93,71.94,71.71,71.73,182362.0,69.8591,69.8688,69.6454,69.6648,182362.0
2024-07-17 10:30:00,71.73,71.75,71.59,71.6,58989.0,69.6648,69.6842,69.5288,69.5386,58989.0
2024-07-17 10:35:00,71.58,71.63,71.35,71.36,147152.0,69.5191,69.5677,69.2958,69.3055,147152.0
2024-07-17 10:40:00,71.35,71.55,71.3,71.47,123732.0,69.2958,69.49,69.2472,69.4123,123732.0
2024-07-17 10:45:00,71.46,71.57,71.36,71.56,78018.0,69.4026,69.5094,69.3055,69.4997,78018.0
2024-07-17 10:50:00,71.57,71.63,71.46,71.61,73791.0,69.5094,69.5677,69.4026,69.5483,73791.0
2024-07-17 10:55:00,71.61,71.66,71.5,71.58,160163.0,69.5483,69.5968,69.4414,69.5191,160163.0
2024-07-17 11:00:00,71.56,71.58,71.44,71.47,45013.0,69.4997,69.5191,69.3832,69.4123,45013.0
2024-07-17 11:05:00,71.48,71.58,71.48,71.54,35881.0,69.422,69.5191,69.422,69.4803,35881.0
2024-07-17 11:10:00,71.53,71.53,71.34,71.36,60471.0,69.4706,69.4706,69.286,69.3055,60471.0
2024-07-17 11:15:00,71.37,71.47,71.29,71.34,47188.0,69.3152,69.4123,69.2375,69.286,47188.0
2024-07-17 11:20:00,71.34,71.44,71.31,71.39,33738.0,69.286,69.3832,69.2569,69.3346,33738.0
2024-07-17 11:25:00,71.39,71.52,71.37,71.51,31924.0,69.3346,69.4609,69.3152,69.4511,31924.0
2024-07-17 11:30:00,71.52,71.65,71.49,71.55,234268.0,69.4609,69.5871,69.4317,69.49,234268.0
2024-07-17 11:35:00,71.55,71.6,71.46,71.49,61585.0,69.49,69.5386,69.4026,69.4317,61585.0
2024-07-17 11:40:00,71.49,71.55,71.42,71.55,49940.0,69.4317,69.49,69.3637,69.49,49940.0
2024-07-17 11:45:00,71.56,71.6,71.52,71.59,40141.0,69.4997,69.5386,69.4609,69.5288,40141.0
2024-07-17 11:50:00,71.59,71.59,71.43,71.45,60105.0,69.5288,69.5288,69.3734,69.3929,60105.0
2024-07-17 11:55:00,71.45,71.52,71.4,71.48,44731.0,69.3929,69.4609,69.3443,69.422,44731.0
2024-07-17 12:00:00,71.49,71.55,71.38,71.39,34953.0,69.4317,69.49,69.3249,69.3346,34953.0
2024-07-17 12:05:00,71.38,71.4,71.27,71.33,86556.0,69.3249,69.3443,69.2181,69.2763,86556.0
2024-07-17 12:10:00,71.33,71.39,71.32,71.33,29797.0,69.2763,69.3346,69.2666,69.2763,29797.0
2024-07-17 12:15:00,71.32,71.4,71.31,71.39,35711.0,69.2666,69.3443,69.2569,69.3346,35711.0
2024-07-17 12:20:00,71.39,71.6,71.39,71.56,44213.0,69.3346,69.5386,69.3346,69.4997,44213.0
2024-07-17 12:25:00,71.56,71.6,71.48,71.52,59016.0,69.4997,69.5386,69.422,69.4609,59016.0
2024-07-17 12:30:00,71.52,71.6,71.46,71.46,53996.0,69.4609,69.5386,69.4026,69.4026,53996.0
2024-07-17 12:35:00,71.47,71.5,71.41,71.42,173844.0,69.4123,69.4414,69.354,69.3637,173844.0
2024-07-17 12:40:00,71.42,71.42,71.14,71.19,87021.0,69.3637,69.3637,69.0918,69.1404,87021.0
2024-07-17 12:45:00,71.2,71.34,71.18,71.24,72307.0,69.1501,69.286,69.1306,69.1889,72307.0
2024-07-17 12:50:00,71.24,71.26,71.08,71.15,45275.0,69.1889,69.2083,69.0335,69.1015,45275.0
2024-07-17 12:55:00,71.15,71.16,71.07,71.14,62725.0,69.1015,69.1112,69.0238,69.0918,62725.0
2024-07-17 13:00:00,71.12,71.19,71.08,71.13,45190.0,69.0724,69.1404,69.0335,69.0821,45190.0
2024-07-17 13:05:00,71.1,71.24,71.06,71.2,112661.0,69.0529,69.1889,69.0141,69.1501,112661.0
2024-07-17 13:10:00,71.19,71.2,71.13,71.17,80711.0,69.1404,69.1501,69.0821,69.1209,80711.0
2024-07-17 13:15:00,71.17,71.28,71.11,71.22,96499.0,69.1209,69.2278,69.0627,69.1695,96499.0
2024-07-17 13:20:00,71.22,71.29,71.14,71.15,60394.0,69.1695,69.2375,69.0918,69.1015,60394.0
2024-07-17 13:25:00,71.15,71.23,71.14,71.15,37678.0,69.1015,69.1792,69.0918,69.1015,37678.0
2024-07-17 13:30:00,71.15,71.22,71.08,71.08,51722.0,69.1015,69.1695,69.0335,69.0335,51722.0
2024-07-17 13:35:00,71.08,71.17,71.04,71.17,39014.0,69.0335,69.1209,68.9947,69.1209,39014.0
2024-07-17 13:40:00,71.17,71.22,71.11,71.19,34438.0,69.1209,69.1695,69.0627,69.1404,34438.0
2024-07-17 13:45:00,71.2,71.24,71.1,71.18,77471.0,69.1501,69.1889,69.0529,69.1306,77471.0
2024-07-17 13:50:00,71.19,71.29,71.16,71.17,77024.0,69.1404,69.2375,69.1112,69.1209,77024.0
2024-07-17 13:55:00,71.17,71.19,71.08,71.18,82404.0,69.1209,69.1404,69.0335,69.1306,82404.0
2024-07-17 14:00:00,71.18,71.22,70.93,70.94,163520.0,69.1306,69.1695,68.8878,68.8976,163520.0
2024-07-17 14:05:00,70.92,71.06,70.87,70.91,74528.0,68.8781,69.0141,68.8296,68.8684,74528.0
2024-07-17 14:10:00,70.92,70.99,70.85,70.99,102736.0,68.8781,68.9461,68.8101,68.9461,102736.0
2024-07-17 14:15:00,70.99,71.01,70.92,70.93,102326.0,68.9461,68.9655,68.8781,68.8878,102326.0
2024-07-17 14:20:00,70.93,70.97,70.9,70.92,70470.0,68.8878,68.9267,68.8587,68.8781,70470.0
2024-07-17 14:25:00,70.92,70.94,70.86,70.94,111214.0,68.8781,68.8976,68.8199,68.8976,111214.0
2024-07-17 14:30:00,70.94,71.01,70.92,70.98,174027.0,68.8976,68.9655,68.8781,68.9364,174027.0
2024-07-17 14:35:00,70.98,71.01,70.81,70.93,148317.0,68.9364,68.9655,68.7713,68.8878,148317.0
2024-07-17 14:40:00,70.93,70.98,70.89,70.91,118051.0,68.8878,68.9364,68.849,68.8684,118051.0
2024-07-17 14:45:00,70.92,70.95,70.81,70.94,127221.0,68.8781,68.9073,68.7713,68.8976,127221.0
2024-07-17 14:50:00,70.94,70.95,70.85,70.9,127041.0,68.8976,68.9073,68.8101,68.8587,127041.0
2024-07-17 14:55:00,70.9,70.91,70.68,70.69,89626.0,68.8587,68.8684,68.645,68.6548,89626.0
2024-07-17 15:00:00,70.68,70.76,70.62,70.62,106765.0,68.645,68.7227,68.5868,68.5868,106765.0
2024-07-17 15:05:00,70.62,70.64,70.52,70.56,100208.0,68.5868,68.6062,68.4896,68.5285,100208.0
2024-07-17 15:10:00,70.56,70.68,70.54,70.61,77588.0,68.5285,68.645,68.5091,68.5771,77588.0
2024-07-17 15:15:00,70.61,70.69,70.56,70.63,67293.0,68.5771,68.6548,68.5285,68.5965,67293.0
2024-07-17 15:20:00,70.63,70.69,70.56,70.59,78257.0,68.5965,68.6548,68.5285,68.5576,78257.0
2024-07-17 15:25:00,70.59,70.64,70.48,70.59,380803.0,68.5576,68.6062,68.4508,68.5576,380803.0
2024-07-17 15:30:00,70.59,70.71,70.54,70.62,113968.0,68.5576,68.6742,68.5091,68.5868,113968.0
2024-07-17 15:35:00,70.61,70.68,70.53,70.54,145528.0,68.5771,68.645,68.4994,68.5091,145528.0
2024-07-17 15:40:00,70.53,70.65,70.51,70.65,113572.0,68.4994,68.6159,68.4799,68.6159,113572.0
2024-07-17 15:45:00,70.65,70.7,70.54,70.63,166397.0,68.6159,68.6645,68.5091,68.5965,166397.0
2024-07-17 15:50:00,70.63,70.83,70.62,70.72,265110.0,68.5965,68.7907,68.5868,68.6839,265110.0
2024-07-17 15:55:00,70.73,70.93,70.67,70.9,847680.0,68.6936,68.8878,68.6353,68.8587,847680.0
2024-07-18 09:30:00,71.0,71.12,70.82,70.95,193863.0,68.9558,69.0724,68.781,68.9073,193863.0
2024-07-18 09:35:00,70.93,71.22,70.87,71.17,46070.0,68.8878,69.1695,68.8296,69.1209,46070.0
2024-07-18 09:40:00,71.15,71.39,71.11,71.37,61774.0,69.1015,69.3346,69.0627,69.3152,61774.0
2024-07-18 09:45:00,71.37,71.53,71.26,71.53,78018.0,69.3152,69.4706,69.2083,69.4706,78018.0
2024-07-18 09:50:00,71.53,71.73,71.51,71.72,52930.0,69.4706,69.6648,69.4511,69.6551,52930.0
2024-07-18 09:55:00,71.72,72.13,71.68,72.08,103400.0,69.6551,70.0533,69.6162,70.0047,103400.0
2024-07-18 10:00:00,72.09,72.11,71.97,72.05,78330.0,70.0144,70.0339,69.8979,69.9756,78330.0
2024-07-18 10:05:00,72.06,72.07,71.8,71.82,90794.0,69.9853,69.995,69.7328,69.7522,90794.0
2024-07-18 10:10:00,71.81,71.81,71.65,71.72,61272.0,69.7425,69.7425,69.5871,69.6551,61272.0
2024-07-18 10:15:00,71.72,71.78,71.51,71.65,80606.0,69.6551,69.7134,69.4511,69.5871,80606.0
2024-07-18 10:20:00,71.64,71.68,71.52,71.53,50430.0,69.5774,69.6162,69.4609,69.4706,50430.0
2024-07-18 10:25:00,71.53,71.53,71.47,71.53,27381.0,69.4706,69.4706,69.4123,69.4706,27381.0
2024-07-18 10:30:00,71.51,71.68,71.51,71.59,36539.0,69.4511,69.6162,69.4511,69.5288,36539.0
2024-07-18 10:35:00,71.58,71.65,71.5,71.59,40910.0,69.5191,69.5871,69.4414,69.5288,40910.0
2024-07-18 10:40:00,71.59,71.81,71.54,71.8,41284.0,69.5288,69.7425,69.4803,69.7328,41284.0
2024-07-18 10:45:00,71.81,71.93,71.77,71.92,44730.0,69.7425,69.8591,69.7037,69.8493,44730.0
2024-07-18 10:50:00,71.93,72.06,71.87,72.0,141698.0,69.8591,69.9853,69.8008,69.927,141698.0
2024-07-18 10:55:00,72.01,72.07,71.95,71.98,88351.0,69.9367,69.995,69.8785,69.9076,88351.0
2024-07-18 11:00:00,71.99,72.17,71.98,72.06,97109.0,69.9173,70.0921,69.9076,69.9853,97109.0
2024-07-18 11:05:00,72.07,72.15,71.96,72.07,95777.0,69.995,70.0727,69.8882,69.995,95777.0
2024-07-18 11:10:00,72.08,72.12,72.03,72.12,26387.0,70.0047,70.0436,69.9562,70.0436,26387.0
2024-07-18 11:15:00,72.12,72.2,72.11,72.17,60747.0,70.0436,70.1213,70.0339,70.0921,60747.0
2024-07-18 11:20:00,72.19,72.36,72.17,72.28,78044.0,70.1116,70.2767,70.0921,70.199,78044.0
2024-07-18 11:25:00,72.29,72.3,72.14,72.2,130104.0,70.2087,70.2184,70.063,70.1213,130104.0
2024-07-18 11:30:00,72.2,72.23,72.1,72.13,120088.0,70.1213,70.1504,70.0242,70.0533,120088.0
2024-07-18 11:35:00,72.11,72.16,71.98,71.98,141226.0,70.0339,70.0824,69.9076,69.9076,141226.0
2024-07-18 11:40:00,71.98,72.01,71.84,71.87,78813.0,69.9076,69.9367,69.7716,69.8008,78813.0
2024-07-18 11:45:00,71.85,71.9,71.78,71.78,103525.0,69.7814,69.8299,69.7134,69.7134,103525.0
2024-07-18 11:50:00,71.78,71.85,71.72,71.81,84893.0,69.7134,69.7814,69.6551,69.7425,84893.0
2024-07-18 11:55:00,71.8,71.85,71.7,71.75,132185.0,69.7328,69.7814,69.6357,69.6842,132185.0
2024-07-18 12:00:00,71.75,71.75,71.52,71.53,65374.0,69.6842,69.6842,69.4609,69.4706,65374.0
2024-07-18 12:05:00,71.53,71.53,71.32,71.48,166955.0,69.4706,69.4706,69.2666,69.422,166955.0
2024-07-18 12:10:00,71.48,71.58,71.42,71.49,110664.0,69.422,69.5191,69.3637,69.4317,110664.0
2024-07-18 12:15:00,71.48,71.51,71.39,71.4,59563.0,69.422,69.4511,69.3346,69.3443,59563.0
2024-07-18 12:20:00,71.41,71.41,71.21,71.31,91470.0,69.354,69.354,69.1598,69.2569,91470.0
2024-07-18 12:25:00,71.32,71.32,71.15,71.23,163301.0,69.2666,69.2666,69.1015,69.1792,163301.0
2024-07-18 12:30:00,71.23,71.37,71.23,71.31,84959.0,69.1792,69.3152,69.1792,69.2569,84959.0
2024-07-18 12:35:00,71.32,71.37,71.25,71.36,89196.0,69.2666,69.3152,69.1986,69.3055,89196.0
2024-07-18 12:40:00,71.37,71.5,71.36,71.47,94616.0,69.3152,69.4414,69.3055,69.4123,94616.0
2024-07-18 12:45:00,71.48,71.6,71.42,71.56,60736.0,69.422,69.5386,69.3637,69.4997,60736.0
2024-07-18 12:50:00,71.56,71.57,71.5,71.51,35832.0,69.4997,69.5094,69.4414,69.4511,35832.0
2024-07-18 12:55:00,71.51,71.59,71.48,71.56,47165.0,69.4511,69.5288,69.422,69.4997,47165.0
2024-07-18 13:00:00,71.56,71.66,71.56,71.62,60771.0,69.4997,69.5968,69.4997,69.558,60771.0
2024-07-18 13:05:00,71.62,71.63,71.52,71.53,43005.0,69.558,69.5677,69.4609,69.4706,43005.0
2024-07-18 13:10:00,71.53,71.73,71.5,71.7,88795.0,69.4706,69.6648,69.4414,69.6357,88795.0
2024-07-18 13:15:00,71.7,71.77,71.64,71.77,43188.0,69.6357,69.7037,69.5774,69.7037,43188.0
2024-07-18 13:20:00,71.77,71.8,71.67,71.68,36884.0,69.7037,69.7328,69.6065,69.6162,36884.0
2024-07-18 13:25:00,71.68,71.74,71.64,71.72,62105.0,69.6162,69.6745,69.5774,69.6551,62105.0
2024-07-18 13:30:00,71.72,71.73,71.63,71.64,90598.0,69.6551,69.6648,69.5677,69.5774,90598.0
2024-07-18 13:35:00,71.64,71.66,71.6,71.61,121259.0,69.5774,69.5968,69.5386,69.5483,121259.0
2024-07-18 13:40:00,71.6,71.65,71.59,71.65,45200.0,69.5386,69.5871,69.5288,69.5871,45200.0
2024-07-18 13:45:00,71.64,71.68,71.64,71.65,46682.0,69.5774,69.6162,69.5774,69.5871,46682.0
2024-07-18 13:50:00,71.66,71.66,71.59,71.64,34719.0,69.5968,69.5968,69.5288,69.5774,34719.0
2024-07-18 13:55:00,71.64,71.65,71.59,71.64,47981.0,69.5774,69.5871,69.5288,69.5774,47981.0
2024-07-18 14:00:00,71.64,71.66,71.61,71.64,30464.0,69.5774,69.5968,69.5483,69.5774,30464.0
2024-07-18 14:05:00,71.63,71.66,71.56,71.58,52480.0,69.5677,69.5968,69.4997,69.5191,52480.0
2024-07-18 14:10:00,71.58,71.78,71.57,71.78,61392.0,69.5191,69.7134,69.5094,69.7134,61392.0
2024-07-18 14:15:00,71.78,71.84,71.71,71.83,48943.0,69.7134,69.7716,69.6454,69.7619,48943.0
2024-07-18 14:20:00,71.83,71.89,71.79,71.86,28324.0,69.7619,69.8202,69.7231,69.7911,28324.0
2024-07-18 14:25:00,71.86,71.9,71.85,71.87,26589.0,69.7911,69.8299,69.7814,69.8008,26589.0
2024-07-18 14:30:00,71.86,71.91,71.81,71.82,51347.0,69.7911,69.8396,69.7425,69.7522,51347.0
2024-07-18 14:35:00,71.81,71.84,71.78,71.78,42701.0,69.7425,69.7716,69.7134,69.7134,42701.0
2024-07-18 14:40:00,71.79,71.95,71.79,71.92,41620.0,69.7231,69.8785,69.7231,69.8493,41620.0
2024-07-18 14:45:00,71.92,71.95,71.84,71.85,80989.0,69.8493,69.8785,69.7716,69.7814,80989.0
2024-07-18 14:50:00,71.86,71.88,71.79,71.84,46846.0,69.7911,69.8105,69.7231,69.7716,46846.0
2024-07-18 14:55:00,71.84,71.91,71.73,71.75,68944.0,69.7716,69.8396,69.6648,69.6842,68944.0
2024-07-18 15:00:00,71.74,71.8,71.64,71.78,73930.0,69.6745,69.7328,69.5774,69.7134,73930.0
2024-07-18 15:05:00,71.78,71.86,71.74,71.84,78152.0,69.7134,69.7911,69.6745,69.7716,78152.0
2024-07-18 15:10:00,71.85,71.93,71.81,71.89,63250.0,69.7814,69.8591,69.7425,69.8202,63250.0
2024-07-18 15:15:00,71.9,71.97,71.87,71.94,99394.0,69.8299,69.8979,69.8008,69.8688,99394.0
2024-07-18 15:20:00,71.95,71.95,71.82,71.83,68011.0,69.8785,69.8785,69.7522,69.7619,68011.0
2024-07-18 15:25:00,71.83,71.94,71.82,71.92,51685.0,69.7619,69.8688,69.7522,69.8493,51685.0
2024-07-18 15:30:00,71.93,72.04,71.92,72.03,138935.0,69.8591,69.9659,69.8493,69.9562,138935.0
2024-07-18 15:35:00,72.04,72.04,71.72,71.73,202326.0,69.9659,69.9659,69.6551,69.6648,202326.0
2024-07-18 15:40:00,71.73,71.75,71.63,71.64,90708.0,69.6648,69.6842,69.5677,69.5774,90708.0
2024-07-18 15:45:00,71.65,71.8,71.58,71.8,147394.0,69.5871,69.7328,69.5191,69.7328,147394.0
2024-07-18 15:50:00,71.79,71.86,71.71,71.72,130710.0,69.7231,69.7911,69.6454,69.6551,130710.0
2024-07-18 15:55:00,71.71,71.72,71.64,71.68,443719.0,69.6454,69.6551,69.5774,69.6162,443719.0
2024-07-19 09:30:00,71.92,72.0,71.51,71.56,531635.0,69.8493,69.927,69.4511,69.4997,531635.0
2024-07-19 09:35:00,71.54,72.1,71.52,72.07,42787.0,69.4803,70.0242,69.4609,69.995,42787.0
2024-07-19 09:40:00,72.08,72.09,71.79,71.79,63180.0,70.0047,70.0144,69.7231,69.7231,63180.0
2024-07-19 09:45:00,71.79,71.95,71.79,71.87,43858.0,69.7231,69.8785,69.7231,69.8008,43858.0
2024-07-19 09:50:00,71.86,72.05,71.81,71.91,38906.0,69.7911,69.9756,69.7425,69.8396,38906.0
2024-07-19 09:55:00,71.9,72.11,71.83,72.09,42135.0,69.8299,70.0339,69.7619,70.0144,42135.0
2024-07-19 10:00:00,72.09,72.36,72.06,72.32,62159.0,70.0144,70.2767,69.9853,70.2378,62159.0
2024-07-19 10:05:00,72.3,72.35,71.9,71.96,58870.0,70.2184,70.267,69.8299,69.8882,58870.0
2024-07-19 10:10:00,71.95,72.2,71.93,72.12,28704.0,69.8785,70.1213,69.8591,70.0436,28704.0
2024-07-19 10:15:00,72.11,72.15,71.88,71.92,24004.0,70.0339,70.0727,69.8105,69.8493,24004.0
2024-07-19 10:20:00,71.9,71.91,71.62,71.64,40523.0,69.8299,69.8396,69.558,69.5774,40523.0
2024-07-19 10:25:00,71.65,71.73,71.54,71.72,110895.0,69.5871,69.6648,69.4803,69.6551,110895.0
2024-07-19 10:30:00,71.71,71.78,71.65,71.68,63762.0,69.6454,69.7134,69.5871,69.6162,63762.0
2024-07-19 10:35:00,71.69,71.8,71.66,71.72,60321.0,69.626,69.7328,69.5968,69.6551,60321.0
2024-07-19 10:40:00,71.72,71.75,71.66,71.72,63236.0,69.6551,69.6842,69.5968,69.6551,63236.0
2024-07-19 10:45:00,71.72,71.81,71.71,71.74,44559.0,69.6551,69.7425,69.6454,69.6745,44559.0
2024-07-19 10:50:00,71.74,71.81,71.7,71.77,59276.0,69.6745,69.7425,69.6357,69.7037,59276.0
2024-07-19 10:55:00,71.78,71.78,71.52,71.57,35664.0,69.7134,69.7134,69.4609,69.5094,35664.0
2024-07-19 11:00:00,71.57,71.66,71.44,71.56,60533.0,69.5094,69.5968,69.3832,69.4997,60533.0
2024-07-19 11:05:00,71.55,71.67,71.51,71.64,32338.0,69.49,69.6065,69.4511,69.5774,32338.0
2024-07-19 11:10:00,71.63,71.74,71.62,71.64,36999.0,69.5677,69.6745,69.558,69.5774,36999.0
2024-07-19 11:15:00,71.64,71.71,71.62,71.68,37363.0,69.5774,69.6454,69.558,69.6162,37363.0
2024-07-19 11:20:00,71.69,71.88,71.67,71.83,23718.0,69.626,69.8105,69.6065,69.7619,23718.0
2024-07-19 11:25:00,71.84,71.85,71.75,71.75,19508.0,69.7716,69.7814,69.6842,69.6842,19508.0
2024-07-19 11:30:00,71.76,71.78,71.68,71.74,26741.0,69.6939,69.7134,69.6162,69.6745,26741.0
2024-07-19 11:35:00,71.75,71.82,71.74,71.81,30680.0,69.6842,69.7522,69.6745,69.7425,30680.0
2024-07-19 11:40:00,71.82,71.86,71.8,71.81,21381.0,69.7522,69.7911,69.7328,69.7425,21381.0
2024-07-19 11:45:00,71.81,71.82,71.73,71.78,68667.0,69.7425,69.7522,69.6648,69.7134,68667.0
2024-07-19 11:50:00,71.78,71.94,71.78,71.92,37006.0,69.7134,69.8688,69.7134,69.8493,37006.0
2024-07-19 11:55:00,71.92,71.92,71.78,71.89,38083.0,69.8493,69.8493,69.7134,69.8202,38083.0
2024-07-19 12:00:00,71.89,71.97,71.87,71.91,20899.0,69.8202,69.8979,69.8008,69.8396,20899.0
2024-07-19 12:05:00,71.9,71.97,71.84,71.93,35526.0,69.8299,69.8979,69.7716,69.8591,35526.0
2024-07-19 12:10:00,71.92,71.95,71.79,71.87,135358.0,69.8493,69.8785,69.7231,69.8008,135358.0
2024-07-19 12:15:00,71.88,71.96,71.85,71.86,22007.0,69.8105,69.8882,69.7814,69.7911,22007.0
2024-07-19 12:20:00,71.86,71.89,71.65,71.66,23200.0,69.7911,69.8202,69.5871,69.5968,23200.0
2024-07-19 12:25:00,71.66,71.68,71.56,71.58,36862.0,69.5968,69.6162,69.4997,69.5191,36862.0
2024-07-19 12:30:00,71.57,71.59,71.53,71.57,26292.0,69.5094,69.5288,69.4706,69.5094,26292.0
2024-07-19 12:35:00,71.57,71.64,71.56,71.59,26833.0,69.5094,69.5774,69.4997,69.5288,26833.0
2024-07-19 12:40:00,71.59,71.64,71.56,71.58,35129.0,69.5288,69.5774,69.4997,69.5191,35129.0
2024-07-19 12:45:00,71.58,71.58,71.53,71.58,16571.0,69.5191,69.5191,69.4706,69.5191,16571.0
2024-07-19 12:50:00,71.57,71.6,71.52,71.6,30265.0,69.5094,69.5386,69.4609,69.5386,30265.0
2024-07-19 12:55:00,71.6,71.63,71.57,71.58,15345.0,69.5386,69.5677,69.5094,69.5191,15345.0
2024-07-19 13:00:00,71.57,71.59,71.45,71.45,58714.0,69.5094,69.5288,69.3929,69.3929,58714.0
2024-07-19 13:05:00,71.46,71.51,71.44,71.5,23093.0,69.4026,69.4511,69.3832,69.4414,23093.0
2024-07-19 13:10:00,71.51,71.59,71.5,71.55,25616.0,69.4511,69.5288,69.4414,69.49,25616.0
2024-07-19 13:15:00,71.55,71.59,71.54,71.58,15725.0,69.49,69.5288,69.4803,69.5191,15725.0
2024-07-19 13:20:00,71.58,71.64,71.56,71.64,19180.0,69.5191,69.5774,69.4997,69.5774,19180.0
2024-07-19 13:25:00,71.64,71.72,71.63,71.63,37007.0,69.5774,69.6551,69.5677,69.5677,37007.0
2024-07-19 13:30:00,71.63,71.73,71.63,71.64,46737.0,69.5677,69.6648,69.5677,69.5774,46737.0
2024-07-19 13:35:00,71.65,71.75,71.65,71.72,17271.0,69.5871,69.6842,69.5871,69.6551,17271.0
2024-07-19 13:40:00,71.73,71.76,71.68,71.7,23141.0,69.6648,69.6939,69.6162,69.6357,23141.0
2024-07-19 13:45:00,71.71,71.88,71.7,71.88,29133.0,69.6454,69.8105,69.6357,69.8105,29133.0
2024-07-19 13:50:00,71.88,71.94,71.86,71.91,30940.0,69.8105,69.8688,69.7911,69.8396,30940.0
2024-07-19 13:55:00,71.91,71.91,71.76,71.76,27059.0,69.8396,69.8396,69.6939,69.6939,27059.0
2024-07-19 14:00:00,71.76,71.78,71.75,71.78,21140.0,69.6939,69.7134,69.6842,69.7134,21140.0
2024-07-19 14:05:00,71.78,71.88,71.77,71.84,25647.0,69.7134,69.8105,69.7037,69.7716,25647.0
2024-07-19 14:10:00,71.83,71.83,71.73,71.77,32524.0,69.7619,69.7619,69.6648,69.7037,32524.0
2024-07-19 14:15:00,71.76,71.78,71.75,71.75,33519.0,69.6939,69.7134,69.6842,69.6842,33519.0
2024-07-19 14:20:00,71.76,71.77,71.7,71.7,30642.0,69.6939,69.7037,69.6357,69.6357,30642.0
2024-07-19 14:25:00,71.7,71.72,71.63,71.67,38898.0,69.6357,69.6551,69.5677,69.6065,38898.0
2024-07-19 14:30:00,71.67,71.72,71.66,71.72,27131.0,69.6065,69.6551,69.5968,69.6551,27131.0
2024-07-19 14:35:00,71.72,71.83,71.69,71.8,32935.0,69.6551,69.7619,69.626,69.7328,32935.0
2024-07-19 14:40:00,71.81,71.91,71.7,71.7,50659.0,69.7425,69.8396,69.6357,69.6357,50659.0
2024-07-19 14:45:00,71.7,71.73,71.67,71.69,38533.0,69.6357,69.6648,69.6065,69.626,38533.0
2024-07-19 14:50:00,71.68,71.69,71.63,71.66,73780.0,69.6162,69.626,69.5677,69.5968,73780.0
2024-07-19 14:55:00,71.67,71.7,71.63,71.67,56936.0,69.6065,69.6357,69.5677,69.6065,56936.0
2024-07-19 15:00:00,71.66,71.75,71.66,71.74,73767.0,69.5968,69.6842,69.5968,69.6745,73767.0
2024-07-19 15:05:00,71.73,71.91,71.73,71.86,46953.0,69.6648,69.8396,69.6648,69.7911,46953.0
2024-07-19 15:10:00,71.86,72.01,71.86,71.98,52706.0,69.7911,69.9367,69.7911,69.9076,52706.0
2024-07-19 15:15:00,71.98,72.03,71.97,72.03,41281.0,69.9076,69.9562,69.8979,69.9562,41281.0
2024-07-19 15:20:00,72.02,72.04,71.85,71.85,73412.0,69.9465,69.9659,69.7814,69.7814,73412.0
2024-07-19 15:25:00,71.85,71.88,71.81,71.81,96836.0,69.7814,69.8105,69.7425,69.7425,96836.0
2024-07-19 15:30:00,71.81,71.88,71.78,71.81,86333.0,69.7425,69.8105,69.7134,69.7425,86333.0
2024-07-19 15:35:00,71.81,71.89,71.76,71.8,80107.0,69.7425,69.8202,69.6939,69.7328,80107.0
2024-07-19 15:40:00,71.8,71.93,71.8,71.91,69325.0,69.7328,69.8591,69.7328,69.8396,69325.0
2024-07-19 15:45:00,71.92,72.03,71.91,72.01,74897.0,69.8493,69.9562,69.8396,69.9367,74897.0
2024-07-19 15:50:00,72.01,72.12,71.95,71.96,124195.0,69.9367,70.0436,69.8785,69.8882,124195.0
2024-07-19 15:55:00,71.96,72.04,71.94,72.01,386833.0,69.8882,69.9659,69.8688,69.9367,386833.0
2024-07-22 09:30:00,72.95,73.5,72.84,73.39,370660.0,70.8497,71.3838,70.7429,71.277,370660.0
2024-07-22 09:35:00,73.38,73.77,73.34,73.77,168645.0,71.2673,71.6461,71.2285,71.6461,168645.0
2024-07-22 09:40:00,73.77,74.13,73.73,74.13,178715.0,71.6461,71.9957,71.6072,71.9957,178715.0
2024-07-22 09:45:00,74.15,74.15,73.83,73.85,109316.0,72.0151,72.0151,71.7043,71.7238,109316.0
2024-07-22 09:50:00,73.84,73.96,73.61,73.62,70630.0,71.7141,71.8306,71.4907,71.5004,70630.0
2024-07-22 09:55:00,73.6,73.76,73.54,73.61,119280.0,71.481,71.6364,71.4227,71.4907,119280.0
2024-07-22 10:00:00,73.6,73.61,73.05,73.05,119267.0,71.481,71.4907,70.9468,70.9468,119267.0
2024-07-22 10:05:00,73.08,73.08,72.79,72.9,86881.0,70.9759,70.9759,70.6943,70.8011,86881.0
2024-07-22 10:10:00,72.89,73.05,72.89,72.99,71193.0,70.7914,70.9468,70.7914,70.8885,71193.0
2024-07-22 10:15:00,72.97,73.09,72.89,73.03,77195.0,70.8691,70.9857,70.7914,70.9274,77195.0
2024-07-22 10:20:00,73.04,73.33,73.04,73.26,81892.0,70.9371,71.2187,70.9371,71.1508,81892.0
2024-07-22 10:25:00,73.27,73.32,73.05,73.07,76155.0,71.1605,71.209,70.9468,70.9662,76155.0
2024-07-22 10:30:00,73.07,73.24,73.04,73.23,55474.0,70.9662,71.1313,70.9371,71.1216,55474.0
2024-07-22 10:35:00,73.2,73.25,73.17,73.23,51293.0,71.0925,71.141,71.0634,71.1216,51293.0
2024-07-22 10:40:00,73.22,73.57,73.21,73.57,66684.0,71.1119,71.4518,71.1022,71.4518,66684.0
2024-07-22 10:45:00,73.56,73.6,73.45,73.49,101586.0,71.4421,71.481,71.3353,71.3741,101586.0
2024-07-22 10:50:00,73.49,73.5,73.37,73.4,43787.0,71.3741,71.3838,71.2576,71.2867,43787.0
2024-07-22 10:55:00,73.4,73.44,73.32,73.33,35648.0,71.2867,71.3256,71.209,71.2187,35648.0
2024-07-22 11:00:00,73.33,73.47,73.31,73.37,62541.0,71.2187,71.3547,71.1993,71.2576,62541.0
2024-07-22 11:05:00,73.37,73.37,73.1,73.13,65176.0,71.2576,71.2576,70.9954,71.0245,65176.0
2024-07-22 11:10:00,73.12,73.13,72.93,73.01,36201.0,71.0148,71.0245,70.8303,70.908,36201.0
2024-07-22 11:15:00,73.01,73.2,73.01,73.14,100372.0,70.908,71.0925,70.908,71.0342,100372.0
2024-07-22 11:20:00,73.14,73.15,73.01,73.05,33135.0,71.0342,71.0439,70.908,70.9468,33135.0
2024-07-22 11:25:00,73.04,73.13,73.03,73.08,51891.0,70.9371,71.0245,70.9274,70.9759,51891.0
2024-07-22 11:30:00,73.09,73.16,73.06,73.1,51566.0,70.9857,71.0536,70.9565,70.9954,51566.0
2024-07-22 11:35:00,73.1,73.12,72.92,72.93,21760.0,70.9954,71.0148,70.8205,70.8303,21760.0
2024-07-22 11:40:00,72.93,73.03,72.83,72.97,99506.0,70.8303,70.9274,70.7331,70.8691,99506.0
2024-07-22 11:45:00,72.96,72.99,72.87,72.87,18649.0,70.8594,70.8885,70.772,70.772,18649.0
2024-07-22 11:50:00,72.88,72.93,72.83,72.9,22204.0,70.7817,70.8303,70.7331,70.8011,22204.0
2024-07-22 11:55:00,72.89,72.95,72.88,72.9,27595.0,70.7914,70.8497,70.7817,70.8011,27595.0
2024-07-22 12:00:00,72.91,72.91,72.85,72.86,30952.0,70.8108,70.8108,70.7526,70.7623,30952.0
2024-07-22 12:05:00,72.85,72.95,72.82,72.95,25850.0,70.7526,70.8497,70.7234,70.8497,25850.0
2024-07-22 12:10:00,72.96,72.98,72.86,72.88,13801.0,70.8594,70.8788,70.7623,70.7817,13801.0
2024-07-22 12:15:00,72.87,72.92,72.82,72.91,27419.0,70.772,70.8205,70.7234,70.8108,27419.0
2024-07-22 12:20:00,72.91,72.92,72.85,72.91,23003.0,70.8108,70.8205,70.7526,70.8108,23003.0
2024-07-22 12:25:00,72.9,72.93,72.89,72.91,11440.0,70.8011,70.8303,70.7914,70.8108,11440.0
2024-07-22 12:30:00,72.9,72.9,72.84,72.85,12930.0,70.8011,70.8011,70.7429,70.7526,12930.0
2024-07-22 12:35:00,72.87,72.95,72.86,72.92,16284.0,70.772,70.8497,70.7623,70.8205,16284.0
2024-07-22 12:40:00,72.92,72.93,72.86,72.87,17898.0,70.8205,70.8303,70.7623,70.772,17898.0
2024-07-22 12:45:00,72.87,72.87,72.77,72.78,45296.0,70.772,70.772,70.6749,70.6846,45296.0
2024-07-22 12:50:00,72.77,72.95,72.76,72.94,62966.0,70.6749,70.8497,70.6652,70.84,62966.0
2024-07-22 12:55:00,72.95,72.96,72.9,72.95,37393.0,70.8497,70.8594,70.8011,70.8497,37393.0
2024-07-22 13:00:00,72.96,73.12,72.96,73.09,24321.0,70.8594,71.0148,70.8594,70.9857,24321.0
2024-07-22 13:05:00,73.09,73.16,73.07,73.11,25117.0,70.9857,71.0536,70.9662,71.0051,25117.0
2024-07-22 13:10:00,73.1,73.14,73.07,73.11,20002.0,70.9954,71.0342,70.9662,71.0051,20002.0
2024-07-22 13:15:00,73.11,73.16,73.1,73.15,16388.0,71.0051,71.0536,70.9954,71.0439,16388.0
2024-07-22 13:20:00,73.15,73.16,73.11,73.12,54204.0,71.0439,71.0536,71.0051,71.0148,54204.0
2024-07-22 13:25:00,73.13,73.16,73.11,73.11,23845.0,71.0245,71.0536,71.0051,71.0051,23845.0
2024-07-22 13:30:00,73.12,73.16,73.07,73.1,44498.0,71.0148,71.0536,70.9662,70.9954,44498.0
2024-07-22 13:35:00,73.09,73.09,72.97,72.99,40035.0,70.9857,70.9857,70.8691,70.8885,40035.0
2024-07-22 13:40:00,73.0,73.02,72.96,73.02,29826.0,70.8982,70.9177,70.8594,70.9177,29826.0
2024-07-22 13:45:00,73.02,73.02,72.95,72.97,38885.0,70.9177,70.9177,70.8497,70.8691,38885.0
2024-07-22 13:50:00,72.97,73.04,72.96,73.03,24875.0,70.8691,70.9371,70.8594,70.9274,24875.0
2024-07-22 13:55:00,73.04,73.11,73.03,73.05,31228.0,70.9371,71.0051,70.9274,70.9468,31228.0
2024-07-22 14:00:00,73.04,73.05,73.0,73.01,29629.0,70.9371,70.9468,70.8982,70.908,29629.0
2024-07-22 14:05:00,73.01,73.06,73.0,73.03,27339.0,70.908,70.9565,70.8982,70.9274,27339.0
2024-07-22 14:10:00,73.03,73.08,72.87,72.89,45017.0,70.9274,70.9759,70.772,70.7914,45017.0
2024-07-22 14:15:00,72.89,72.95,72.85,72.95,28166.0,70.7914,70.8497,70.7526,70.8497,28166.0
2024-07-22 14:20:00,72.95,72.98,72.94,72.97,31845.0,70.8497,70.8788,70.84,70.8691,31845.0
2024-07-22 14:25:00,72.96,72.99,72.91,72.91,26852.0,70.8594,70.8885,70.8108,70.8108,26852.0
2024-07-22 14:30:00,72.91,72.93,72.86,72.91,35673.0,70.8108,70.8303,70.7623,70.8108,35673.0
2024-07-22 14:35:00,72.91,72.96,72.89,72.94,33672.0,70.8108,70.8594,70.7914,70.84,33672.0
2024-07-22 14:40:00,72.95,73.12,72.95,73.11,82430.0,70.8497,71.0148,70.8497,71.0051,82430.0
2024-07-22 14:45:00,73.11,73.15,73.08,73.09,31943.0,71.0051,71.0439,70.9759,70.9857,31943.0
2024-07-22 14:50:00,73.09,73.1,72.95,73.0,33570.0,70.9857,70.9954,70.8497,70.8982,33570.0
2024-07-22 14:55:00,73.0,73.02,72.97,73.0,34869.0,70.8982,70.9177,70.8691,70.8982,34869.0
2024-07-22 15:00:00,73.01,73.01,72.94,72.96,35503.0,70.908,70.908,70.84,70.8594,35503.0
2024-07-22 15:05:00,72.97,73.11,72.96,73.04,55238.0,70.8691,71.0051,70.8594,70.9371,55238.0
2024-07-22 15:10:00,73.03,73.14,73.02,73.11,44378.0,70.9274,71.0342,70.9177,71.0051,44378.0
2024-07-22 15:15:00,73.1,73.15,73.1,73.12,44686.0,70.9954,71.0439,70.9954,71.0148,44686.0
2024-07-22 15:20:00,73.12,73.14,73.07,73.14,126701.0,71.0148,71.0342,70.9662,71.0342,126701.0
2024-07-22 15:25:00,73.14,73.14,73.01,73.05,122837.0,71.0342,71.0342,70.908,70.9468,122837.0
2024-07-22 15:30:00,73.04,73.18,73.04,73.17,115657.0,70.9371,71.0731,70.9371,71.0634,115657.0
2024-07-22 15:35:00,73.17,73.18,73.08,73.16,190056.0,71.0634,71.0731,70.9759,71.0536,190056.0
2024-07-22 15:40:00,73.14,73.16,72.94,72.94,54731.0,71.0342,71.0536,70.84,70.84,54731.0
2024-07-22 15:45:00,72.94,72.97,72.86,72.87,101916.0,70.84,70.8691,70.7623,70.772,101916.0
2024-07-22 15:50:00,72.86,72.9,72.82,72.83,191623.0,70.7623,70.8011,70.7234,70.7331,191623.0
2024-07-22 15:55:00,72.84,72.96,72.82,72.9,442749.0,70.7429,70.8594,70.7234,70.8011,442749.0
2024-07-23 09:30:00,72.43,72.72,72.22,72.7,207195.0,70.3447,70.6263,70.1407,70.6069,207195.0
2024-07-23 09:35:00,72.67,72.77,72.59,72.7,99908.0,70.5777,70.6749,70.5,70.6069,99908.0
2024-07-23 09:40:00,72.7,72.81,72.6,72.68,45881.0,70.6069,70.7137,70.5098,70.5875,45881.0
2024-07-23 09:45:00,72.65,72.8,72.5,72.73,90609.0,70.5583,70.704,70.4126,70.636,90609.0
2024-07-23 09:50:00,72.7,72.71,72.32,72.34,56877.0,70.6069,70.6166,70.2378,70.2572,56877.0
2024-07-23 09:55:00,72.34,72.58,72.24,72.45,123086.0,70.2572,70.4903,70.1601,70.3641,123086.0
2024-07-23 10:00:00,72.45,72.81,72.42,72.72,57178.0,70.3641,70.7137,70.3349,70.6263,57178.0
2024-07-23 10:05:00,72.74,72.76,72.59,72.63,39139.0,70.6457,70.6652,70.5,70.5389,39139.0
2024-07-23 10:10:00,72.65,72.73,72.6,72.71,41291.0,70.5583,70.636,70.5098,70.6166,41291.0
2024-07-23 10:15:00,72.71,72.82,72.66,72.66,47091.0,70.6166,70.7234,70.568,70.568,47091.0
2024-07-23 10:20:00,72.65,72.87,72.61,72.85,85532.0,70.5583,70.772,70.5195,70.7526,85532.0
2024-07-23 10:25:00,72.86,72.88,72.73,72.74,36238.0,70.7623,70.7817,70.636,70.6457,36238.0
2024-07-23 10:30:00,72.73,72.89,72.7,72.85,33854.0,70.636,70.7914,70.6069,70.7526,33854.0
2024-07-23 10:35:00,72.84,72.84,72.62,72.73,62464.0,70.7429,70.7429,70.5292,70.636,62464.0
2024-07-23 10:40:00,72.71,72.75,72.65,72.71,48870.0,70.6166,70.6554,70.5583,70.6166,48870.0
2024-07-23 10:45:00,72.7,72.78,72.66,72.68,29074.0,70.6069,70.6846,70.568,70.5875,29074.0
2024-07-23 10:50:00,72.67,72.71,72.63,72.68,24634.0,70.5777,70.6166,70.5389,70.5875,24634.0
2024-07-23 10:55:00,72.7,72.79,72.69,72.77,23180.0,70.6069,70.6943,70.5972,70.6749,23180.0
2024-07-23 11:00:00,72.78,72.84,72.76,72.81,33238.0,70.6846,70.7429,70.6652,70.7137,33238.0
2024-07-23 11:05:00,72.8,72.86,72.76,72.85,20009.0,70.704,70.7623,70.6652,70.7526,20009.0
2024-07-23 11:10:00,72.85,72.89,72.71,72.72,33782.0,70.7526,70.7914,70.6166,70.6263,33782.0
2024-07-23 11:15:00,72.72,72.74,72.58,72.61,39402.0,70.6263,70.6457,70.4903,70.5195,39402.0
2024-07-23 11:20:00,72.62,72.69,72.59,72.66,73201.0,70.5292,70.5972,70.5,70.568,73201.0
2024-07-23 11:25:00,72.65,72.84,72.65,72.81,32115.0,70.5583,70.7429,70.5583,70.7137,32115.0
2024-07-23 11:30:00,72.8,72.86,72.75,72.77,30984.0,70.704,70.7623,70.6554,70.6749,30984.0
2024-07-23 11:35:00,72.76,72.81,72.68,72.72,79396.0,70.6652,70.7137,70.5875,70.6263,79396.0
2024-07-23 11:40:00,72.72,72.9,72.68,72.88,25772.0,70.6263,70.8011,70.5875,70.7817,25772.0
2024-07-23 11:45:00,72.88,72.93,72.83,72.87,50745.0,70.7817,70.8303,70.7331,70.772,50745.0
2024-07-23 11:50:00,72.88,72.91,72.8,72.81,28128.0,70.7817,70.8108,70.704,70.7137,28128.0
2024-07-23 11:55:00,72.81,72.86,72.76,72.86,26651.0,70.7137,70.7623,70.6652,70.7623,26651.0
2024-07-23 12:00:00,72.86,72.99,72.85,72.98,26775.0,70.7623,70.8885,70.7526,70.8788,26775.0
2024-07-23 12:05:00,72.98,73.02,72.87,72.9,53023.0,70.8788,70.9177,70.772,70.8011,53023.0
2024-07-23 12:10:00,72.91,72.91,72.83,72.85,38900.0,70.8108,70.8108,70.7331,70.7526,38900.0
2024-07-23 12:15:00,72.86,72.87,72.79,72.8,19133.0,70.7623,70.772,70.6943,70.704,19133.0
2024-07-23 12:20:00,72.79,72.79,72.63,72.63,31614.0,70.6943,70.6943,70.5389,70.5389,31614.0
2024-07-23 12:25:00,72.62,72.63,72.54,72.56,21605.0,70.5292,70.5389,70.4515,70.4709,21605.0
2024-07-23 12:30:00,72.55,72.56,72.46,72.47,31808.0,70.4612,70.4709,70.3738,70.3835,31808.0
2024-07-23 12:35:00,72.47,72.47,72.38,72.41,38966.0,70.3835,70.3835,70.2961,70.3252,38966.0
2024-07-23 12:40:00,72.41,72.47,72.37,72.43,52171.0,70.3252,70.3835,70.2864,70.3447,52171.0
2024-07-23 12:45:00,72.44,72.53,72.42,72.53,33352.0,70.3544,70.4418,70.3349,70.4418,33352.0
2024-07-23 12:50:00,72.53,72.61,72.51,72.61,32134.0,70.4418,70.5195,70.4224,70.5195,32134.0
2024-07-23 12:55:00,72.6,72.61,72.44,72.49,28869.0,70.5098,70.5195,70.3544,70.4029,28869.0
2024-07-23 13:00:00,72.48,72.53,72.48,72.48,28381.0,70.3932,70.4418,70.3932,70.3932,28381.0
2024-07-23 13:05:00,72.48,72.56,72.47,72.5,28944.0,70.3932,70.4709,70.3835,70.4126,28944.0
2024-07-23 13:10:00,72.5,72.55,72.46,72.5,27647.0,70.4126,70.4612,70.3738,70.4126,27647.0
2024-07-23 13:15:00,72.5,72.5,72.4,72.47,25400.0,70.4126,70.4126,70.3155,70.3835,25400.0
2024-07-23 13:20:00,72.45,72.49,72.42,72.42,23299.0,70.3641,70.4029,70.3349,70.3349,23299.0
2024-07-23 13:25:00,72.42,72.51,72.41,72.49,22551.0,70.3349,70.4224,70.3252,70.4029,22551.0
2024-07-23 13:30:00,72.49,72.54,72.4,72.44,34227.0,70.4029,70.4515,70.3155,70.3544,34227.0
2024-07-23 13:35:00,72.44,72.6,72.44,72.58,31018.0,70.3544,70.5098,70.3544,70.4903,31018.0
2024-07-23 13:40:00,72.57,72.57,72.49,72.55,21248.0,70.4806,70.4806,70.4029,70.4612,21248.0
2024-07-23 13:45:00,72.55,72.65,72.55,72.62,26973.0,70.4612,70.5583,70.4612,70.5292,26973.0
2024-07-23 13:50:00,72.63,72.68,72.62,72.65,19872.0,70.5389,70.5875,70.5292,70.5583,19872.0
2024-07-23 13:55:00,72.65,72.68,72.63,72.65,14900.0,70.5583,70.5875,70.5389,70.5583,14900.0
2024-07-23 14:00:00,72.65,72.65,72.57,72.59,22084.0,70.5583,70.5583,70.4806,70.5,22084.0
2024-07-23 14:05:00,72.59,72.6,72.56,72.58,22741.0,70.5,70.5098,70.4709,70.4903,22741.0
2024-07-23 14:10:00,72.59,72.6,72.51,72.53,27562.0,70.5,70.5098,70.4224,70.4418,27562.0
2024-07-23 14:15:00,72.53,72.59,72.5,72.5,23010.0,70.4418,70.5,70.4126,70.4126,23010.0
2024-07-23 14:20:00,72.5,72.57,72.49,72.56,39332.0,70.4126,70.4806,70.4029,70.4709,39332.0
2024-07-23 14:25:00,72.57,72.6,72.54,72.57,29030.0,70.4806,70.5098,70.4515,70.4806,29030.0
2024-07-23 14:30:00,72.58,72.65,72.56,72.61,43182.0,70.4903,70.5583,70.4709,70.5195,43182.0
2024-07-23 14:35:00,72.6,72.66,72.55,72.64,20400.0,70.5098,70.568,70.4612,70.5486,20400.0
2024-07-23 14:40:00,72.64,72.68,72.62,72.65,39460.0,70.5486,70.5875,70.5292,70.5583,39460.0
2024-07-23 14:45:00,72.66,72.71,72.61,72.62,49483.0,70.568,70.6166,70.5195,70.5292,49483.0
2024-07-23 14:50:00,72.62,72.63,72.54,72.58,56310.0,70.5292,70.5389,70.4515,70.4903,56310.0
2024-07-23 14:55:00,72.59,72.6,72.49,72.5,64291.0,70.5,70.5098,70.4029,70.4126,64291.0
2024-07-23 15:00:00,72.51,72.51,72.41,72.45,58195.0,70.4224,70.4224,70.3252,70.3641,58195.0
2024-07-23 15:05:00,72.46,72.49,72.43,72.44,48663.0,70.3738,70.4029,70.3447,70.3544,48663.0
2024-07-23 15:10:00,72.45,72.47,72.39,72.4,56416.0,70.3641,70.3835,70.3058,70.3155,56416.0
2024-07-23 15:15:00,72.4,72.41,72.34,72.36,69508.0,70.3155,70.3252,70.2572,70.2767,69508.0
2024-07-23 15:20:00,72.35,72.4,72.25,72.25,81770.0,70.267,70.3155,70.1698,70.1698,81770.0
2024-07-23 15:25:00,72.26,72.29,72.2,72.23,75860.0,70.1796,70.2087,70.1213,70.1504,75860.0
2024-07-23 15:30:00,72.22,72.31,72.17,72.17,92361.0,70.1407,70.2281,70.0921,70.0921,92361.0
2024-07-23 15:35:00,72.17,72.19,71.99,72.06,176558.0,70.0921,70.1116,69.9173,69.9853,176558.0
2024-07-23 15:40:00,72.06,72.1,71.9,72.09,186509.0,69.9853,70.0242,69.8299,70.0144,186509.0
2024-07-23 15:45:00,72.09,72.12,71.99,72.12,146693.0,70.0144,70.0436,69.9173,70.0436,146693.0
2024-07-23 15:50:00,72.12,72.25,72.02,72.03,168215.0,70.0436,70.1698,69.9465,69.9562,168215.0
2024-07-23 15:55:00,72.03,72.16,71.99,72.11,424115.0,69.9562,70.0824,69.9173,70.0339,424115.0
2024-07-24 09:30:00,72.73,73.39,72.42,72.81,308529.0,70.636,71.277,70.3349,70.7137,308529.0
2024-07-24 09:35:00,72.77,72.78,72.29,72.68,105700.0,70.6749,70.6846,70.2087,70.5875,105700.0
2024-07-24 09:40:00,72.7,73.44,72.65,73.1,273914.0,70.6069,71.3256,70.5583,70.9954,273914.0
2024-07-24 09:45:00,73.09,73.35,72.87,73.22,113561.0,70.9857,71.2382,70.772,71.1119,113561.0
2024-07-24 09:50:00,73.25,73.43,73.22,73.4,96176.0,71.141,71.3159,71.1119,71.2867,96176.0
2024-07-24 09:55:00,73.41,73.55,73.19,73.5,158236.0,71.2964,71.4324,71.0828,71.3838,158236.0
2024-07-24 10:00:00,73.52,73.6,73.14,73.28,100233.0,71.4033,71.481,71.0342,71.1702,100233.0
2024-07-24 10:05:00,73.3,73.37,72.88,72.92,93524.0,71.1896,71.2576,70.7817,70.8205,93524.0
2024-07-24 10:10:00,72.91,72.93,72.6,72.84,460815.0,70.8108,70.8303,70.5098,70.7429,460815.0
2024-07-24 10:15:00,72.83,73.42,72.8,73.39,78989.0,70.7331,71.3062,70.704,71.277,78989.0
2024-07-24 10:20:00,73.39,73.41,73.09,73.3,54702.0,71.277,71.2964,70.9857,71.1896,54702.0
2024-07-24 10:25:00,73.28,73.28,72.84,73.06,56037.0,71.1702,71.1702,70.7429,70.9565,56037.0
2024-07-24 10:30:00,73.07,73.1,72.78,72.97,87581.0,70.9662,70.9954,70.6846,70.8691,87581.0
2024-07-24 10:35:00,72.98,73.2,72.97,73.19,76898.0,70.8788,71.0925,70.8691,71.0828,76898.0
2024-07-24 10:40:00,73.2,73.36,73.02,73.29,203059.0,71.0925,71.2479,70.9177,71.1799,203059.0
2024-07-24 10:45:00,73.3,73.45,73.27,73.39,82220.0,71.1896,71.3353,71.1605,71.277,82220.0
2024-07-24 10:50:00,73.39,73.79,73.39,73.78,86036.0,71.277,71.6655,71.277,71.6558,86036.0
2024-07-24 10:55:00,73.79,73.87,73.65,73.81,80616.0,71.6655,71.7432,71.5295,71.6849,80616.0
2024-07-24 11:00:00,73.81,73.88,73.72,73.84,109736.0,71.6849,71.7529,71.5975,71.7141,109736.0
2024-07-24 11:05:00,73.84,73.92,73.53,73.57,156069.0,71.7141,71.7918,71.413,71.4518,156069.0
2024-07-24 11:10:00,73.58,73.9,73.56,73.86,140081.0,71.4615,71.7723,71.4421,71.7335,140081.0
2024-07-24 11:15:00,73.86,73.89,73.76,73.78,51294.0,71.7335,71.7626,71.6364,71.6558,51294.0
2024-07-24 11:20:00,73.77,74.09,73.72,74.05,182505.0,71.6461,71.9569,71.5975,71.918,182505.0
2024-07-24 11:25:00,74.06,74.24,74.02,74.11,152315.0,71.9277,72.1025,71.8889,71.9763,152315.0
2024-07-24 11:30:00,74.12,74.17,73.96,74.03,44618.0,71.986,72.0346,71.8306,71.8986,44618.0
2024-07-24 11:35:00,74.02,74.16,74.0,74.04,58991.0,71.8889,72.0248,71.8695,71.9083,58991.0
2024-07-24 11:40:00,74.03,74.22,74.01,74.16,46836.0,71.8986,72.0831,71.8792,72.0248,46836.0
2024-07-24 11:45:00,74.16,74.2,74.06,74.17,50004.0,72.0248,72.0637,71.9277,72.0346,50004.0
2024-07-24 11:50:00,74.19,74.23,73.99,74.04,60142.0,72.054,72.0928,71.8597,71.9083,60142.0
2024-07-24 11:55:00,74.05,74.32,73.97,74.32,145175.0,71.918,72.1802,71.8403,72.1802,145175.0
2024-07-24 12:00:00,74.32,74.44,74.22,74.38,120833.0,72.1802,72.2968,72.0831,72.2385,120833.0
2024-07-24 12:05:00,74.39,74.54,74.36,74.38,100126.0,72.2482,72.3939,72.2191,72.2385,100126.0
2024-07-24 12:10:00,74.38,74.72,74.32,74.7,115756.0,72.2385,72.5687,72.1802,72.5493,115756.0
2024-07-24 12:15:00,74.71,74.71,74.52,74.56,110851.0,72.559,72.559,72.3745,72.4133,110851.0
2024-07-24 12:20:00,74.57,74.8,74.56,74.78,66701.0,72.423,72.6464,72.4133,72.627,66701.0
2024-07-24 12:25:00,74.77,74.81,74.67,74.8,41252.0,72.6173,72.6561,72.5202,72.6464,41252.0
2024-07-24 12:30:00,74.79,74.79,74.59,74.6,67049.0,72.6367,72.6367,72.4425,72.4522,67049.0
2024-07-24 12:35:00,74.58,74.91,74.57,74.82,251103.0,72.4328,72.7533,72.423,72.6658,251103.0
2024-07-24 12:40:00,74.83,74.84,74.59,74.67,98961.0,72.6756,72.6853,72.4425,72.5202,98961.0
2024-07-24 12:45:00,74.67,75.0,74.64,74.99,78517.0,72.5202,72.8407,72.491,72.831,78517.0
2024-07-24 12:50:00,74.99,75.02,74.87,74.97,249318.0,72.831,72.8601,72.7144,72.8115,249318.0
2024-07-24 12:55:00,74.96,74.98,74.84,74.93,62332.0,72.8018,72.8212,72.6853,72.7727,62332.0
2024-07-24 13:00:00,74.93,75.01,74.9,74.95,112707.0,72.7727,72.8504,72.7435,72.7921,112707.0
2024-07-24 13:05:00,74.95,75.15,74.94,75.08,92896.0,72.7921,72.9863,72.7824,72.9184,92896.0
2024-07-24 13:10:00,75.09,75.17,75.08,75.16,68713.0,72.9281,73.0058,72.9184,72.9961,68713.0
2024-07-24 13:15:00,75.15,75.23,75.12,75.15,112156.0,72.9863,73.064,72.9572,72.9863,112156.0
2024-07-24 13:20:00,75.15,75.15,74.92,74.97,100322.0,72.9863,72.9863,72.763,72.8115,100322.0
2024-07-24 13:25:00,74.97,74.99,74.8,74.92,91292.0,72.8115,72.831,72.6464,72.763,91292.0
2024-07-24 13:30:00,74.91,75.06,74.86,75.04,95390.0,72.7533,72.8989,72.7047,72.8795,95390.0
2024-07-24 13:35:00,75.03,75.09,74.93,75.01,86137.0,72.8698,72.9281,72.7727,72.8504,86137.0
2024-07-24 13:40:00,75.0,75.07,74.95,75.01,50429.0,72.8407,72.9086,72.7921,72.8504,50429.0
2024-07-24 13:45:00,75.01,75.22,74.99,75.2,42391.0,72.8504,73.0543,72.831,73.0349,42391.0
2024-07-24 13:50:00,75.2,75.41,75.2,75.4,88628.0,73.0349,73.2389,73.0349,73.2291,88628.0
2024-07-24 13:55:00,75.41,75.41,75.2,75.32,113293.0,73.2389,73.2389,73.0349,73.1514,113293.0
2024-07-24 14:00:00,75.31,75.51,75.22,75.39,210628.0,73.1417,73.336,73.0543,73.2194,210628.0
2024-07-24 14:05:00,75.38,75.47,75.27,75.47,54207.0,73.2097,73.2971,73.1029,73.2971,54207.0
2024-07-24 14:10:00,75.48,75.67,75.47,75.52,181057.0,73.3068,73.4914,73.2971,73.3457,181057.0
2024-07-24 14:15:00,75.5,75.53,75.36,75.39,59654.0,73.3263,73.3554,73.1903,73.2194,59654.0
2024-07-24 14:20:00,75.4,75.55,75.35,75.35,52265.0,73.2291,73.3748,73.1806,73.1806,52265.0
2024-07-24 14:25:00,75.35,75.44,75.29,75.42,64159.0,73.1806,73.268,73.1223,73.2486,64159.0
2024-07-24 14:30:00,75.42,75.48,75.34,75.35,65041.0,73.2486,73.3068,73.1709,73.1806,65041.0
2024-07-24 14:35:00,75.34,75.54,75.32,75.51,342592.0,73.1709,73.3651,73.1514,73.336,342592.0
2024-07-24 14:40:00,75.51,75.57,75.35,75.42,97755.0,73.336,73.3943,73.1806,73.2486,97755.0
2024-07-24 14:45:00,75.42,75.47,75.32,75.35,81205.0,73.2486,73.2971,73.1514,73.1806,81205.0
2024-07-24 14:50:00,75.34,75.35,74.9,74.94,184126.0,73.1709,73.1806,72.7435,72.7824,184126.0
2024-07-24 14:55:00,74.95,75.11,74.93,75.02,107758.0,72.7921,72.9475,72.7727,72.8601,107758.0
2024-07-24 15:00:00,75.01,75.07,74.88,74.98,75448.0,72.8504,72.9086,72.7241,72.8212,75448.0
2024-07-24 15:05:00,74.98,75.08,74.95,74.98,59897.0,72.8212,72.9184,72.7921,72.8212,59897.0
2024-07-24 15:10:00,74.99,75.08,74.91,75.05,79074.0,72.831,72.9184,72.7533,72.8892,79074.0
2024-07-24 15:15:00,75.05,75.29,75.01,75.29,213376.0,72.8892,73.1223,72.8504,73.1223,213376.0
2024-07-24 15:20:00,75.29,75.45,75.27,75.44,78456.0,73.1223,73.2777,73.1029,73.268,78456.0
2024-07-24 15:25:00,75.44,75.67,75.38,75.66,117048.0,73.268,73.4914,73.2097,73.4817,117048.0
2024-07-24 15:30:00,75.67,75.69,75.4,75.48,313907.0,73.4914,73.5108,73.2291,73.3068,313907.0
2024-07-24 15:35:00,75.47,75.63,75.36,75.38,173772.0,73.2971,73.4525,73.1903,73.2097,173772.0
2024-07-24 15:40:00,75.39,75.55,75.38,75.5,143791.0,73.2194,73.3748,73.2097,73.3263,143791.0
2024-07-24 15:45:00,75.49,75.75,75.44,75.62,305621.0,73.3166,73.5691,73.268,73.4428,305621.0
2024-07-24 15:50:00,75.62,75.66,75.12,75.32,508884.0,73.4428,73.4817,72.9572,73.1514,508884.0
2024-07-24 15:55:00,75.32,75.53,75.24,75.41,1118709.0,73.1514,73.3554,73.0738,73.2389,1118709.0
2024-07-25 09:30:00,75.19,75.53,74.89,75.39,386390.0,73.0252,73.3554,72.7338,73.2194,386390.0
2024-07-25 09:35:00,75.39,75.67,75.07,75.11,120193.0,73.2194,73.4914,72.9086,72.9475,120193.0
2024-07-25 09:40:00,75.12,75.15,74.38,74.4,167849.0,72.9572,72.9863,72.2385,72.2579,167849.0
2024-07-25 09:45:00,74.39,74.65,74.35,74.51,220965.0,72.2482,72.5007,72.2094,72.3648,220965.0
2024-07-25 09:50:00,74.51,74.55,74.03,74.17,186968.0,72.3648,72.4036,71.8986,72.0346,186968.0
2024-07-25 09:55:00,74.19,74.55,74.18,74.47,93534.0,72.054,72.4036,72.0443,72.3259,93534.0
2024-07-25 10:00:00,74.46,74.72,74.44,74.66,138181.0,72.3162,72.5687,72.2968,72.5105,138181.0
2024-07-25 10:05:00,74.64,74.95,74.47,74.8,165090.0,72.491,72.7921,72.3259,72.6464,165090.0
2024-07-25 10:10:00,74.8,75.01,74.77,74.78,137196.0,72.6464,72.8504,72.6173,72.627,137196.0
2024-07-25 10:15:00,74.78,74.79,74.52,74.66,109904.0,72.627,72.6367,72.3745,72.5105,109904.0
2024-07-25 10:20:00,74.65,74.87,74.61,74.78,115662.0,72.5007,72.7144,72.4619,72.627,115662.0
2024-07-25 10:25:00,74.78,74.95,74.73,74.84,104398.0,72.627,72.7921,72.5784,72.6853,104398.0
2024-07-25 10:30:00,74.83,74.89,74.63,74.68,99245.0,72.6756,72.7338,72.4813,72.5299,99245.0
2024-07-25 10:35:00,74.67,74.73,74.52,74.71,70143.0,72.5202,72.5784,72.3745,72.559,70143.0
2024-07-25 10:40:00,74.73,74.88,74.72,74.88,66186.0,72.5784,72.7241,72.5687,72.7241,66186.0
2024-07-25 10:45:00,74.89,74.9,74.56,74.56,132933.0,72.7338,72.7435,72.4133,72.4133,132933.0
2024-07-25 10:50:00,74.56,74.57,74.17,74.33,125891.0,72.4133,72.423,72.0346,72.19,125891.0
2024-07-25 10:55:00,74.33,74.43,74.24,74.25,107326.0,72.19,72.2871,72.1025,72.1123,107326.0
2024-07-25 11:00:00,74.25,74.56,74.21,74.54,82112.0,72.1123,72.4133,72.0734,72.3939,82112.0
2024-07-25 11:05:00,74.53,74.53,74.28,74.37,184221.0,72.3842,72.3842,72.1414,72.2288,184221.0
2024-07-25 11:10:00,74.37,74.47,74.34,74.46,65979.0,72.2288,72.3259,72.1997,72.3162,65979.0
2024-07-25 11:15:00,74.46,74.65,74.39,74.57,66847.0,72.3162,72.5007,72.2482,72.423,66847.0
2024-07-25 11:20:00,74.58,74.62,74.35,74.37,46560.0,72.4328,72.4716,72.2094,72.2288,46560.0
2024-07-25 11:25:00,74.37,74.54,74.34,74.5,68556.0,72.2288,72.3939,72.1997,72.3551,68556.0
2024-07-25 11:30:00,74.49,74.5,74.38,74.45,53627.0,72.3453,72.3551,72.2385,72.3065,53627.0
2024-07-25 11:35:00,74.44,74.48,74.38,74.46,102202.0,72.2968,72.3356,72.2385,72.3162,102202.0
2024-07-25 11:40:00,74.46,74.73,74.46,74.54,66859.0,72.3162,72.5784,72.3162,72.3939,66859.0
2024-07-25 11:45:00,74.53,74.66,74.52,74.52,35964.0,72.3842,72.5105,72.3745,72.3745,35964.0
2024-07-25 11:50:00,74.52,74.54,74.42,74.47,59851.0,72.3745,72.3939,72.2774,72.3259,59851.0
2024-07-25 11:55:00,74.47,74.49,74.39,74.41,112798.0,72.3259,72.3453,72.2482,72.2676,112798.0
2024-07-25 12:00:00,74.4,74.42,74.31,74.42,92981.0,72.2579,72.2774,72.1705,72.2774,92981.0
2024-07-25 12:05:00,74.42,74.56,74.39,74.51,56422.0,72.2774,72.4133,72.2482,72.3648,56422.0
2024-07-25 12:10:00,74.52,74.52,74.4,74.5,58305.0,72.3745,72.3745,72.2579,72.3551,58305.0
2024-07-25 12:15:00,74.5,74.68,74.47,74.65,47337.0,72.3551,72.5299,72.3259,72.5007,47337.0
2024-07-25 12:20:00,74.65,74.69,74.5,74.53,41788.0,72.5007,72.5396,72.3551,72.3842,41788.0
2024-07-25 12:25:00,74.53,74.53,74.33,74.38,85596.0,72.3842,72.3842,72.19,72.2385,85596.0
2024-07-25 12:30:00,74.37,74.38,74.24,74.34,64916.0,72.2288,72.2385,72.1025,72.1997,64916.0
2024-07-25 12:35:00,74.34,74.37,74.34,74.36,28131.0,72.1997,72.2288,72.1997,72.2191,28131.0
2024-07-25 12:40:00,74.36,74.42,74.26,74.35,55234.0,72.2191,72.2774,72.122,72.2094,55234.0
2024-07-25 12:45:00,74.36,74.36,74.12,74.17,48758.0,72.2191,72.2191,71.986,72.0346,48758.0
2024-07-25 12:50:00,74.16,74.23,74.09,74.2,26732.0,72.0248,72.0928,71.9569,72.0637,26732.0
2024-07-25 12:55:00,74.2,74.2,74.08,74.12,34131.0,72.0637,72.0637,71.9472,71.986,34131.0
2024-07-25 13:00:00,74.12,74.18,74.08,74.18,103638.0,71.986,72.0443,71.9472,72.0443,103638.0
2024-07-25 13:05:00,74.19,74.3,74.18,74.29,42806.0,72.054,72.1608,72.0443,72.1511,42806.0
2024-07-25 13:10:00,74.28,74.32,74.11,74.12,42155.0,72.1414,72.1802,71.9763,71.986,42155.0
2024-07-25 13:15:00,74.12,74.23,74.11,74.15,37598.0,71.986,72.0928,71.9763,72.0151,37598.0
2024-07-25 13:20:00,74.14,74.16,74.1,74.11,58826.0,72.0054,72.0248,71.9666,71.9763,58826.0
2024-07-25 13:25:00,74.1,74.15,74.0,74.03,44324.0,71.9666,72.0151,71.8695,71.8986,44324.0
2024-07-25 13:30:00,74.03,74.09,73.84,73.87,73346.0,71.8986,71.9569,71.7141,71.7432,73346.0
2024-07-25 13:35:00,73.86,73.93,73.77,73.84,92139.0,71.7335,71.8015,71.6461,71.7141,92139.0
2024-07-25 13:40:00,73.84,73.91,73.74,73.78,51598.0,71.7141,71.782,71.6169,71.6558,51598.0
2024-07-25 13:45:00,73.78,73.85,73.71,73.72,43461.0,71.6558,71.7238,71.5878,71.5975,43461.0
2024-07-25 13:50:00,73.71,73.74,73.67,73.69,52018.0,71.5878,71.6169,71.549,71.5684,52018.0
2024-07-25 13:55:00,73.68,73.75,73.63,73.65,70398.0,71.5587,71.6267,71.5101,71.5295,70398.0
2024-07-25 14:00:00,73.64,73.72,73.62,73.72,75487.0,71.5198,71.5975,71.5004,71.5975,75487.0
2024-07-25 14:05:00,73.72,73.92,73.71,73.89,75382.0,71.5975,71.7918,71.5878,71.7626,75382.0
2024-07-25 14:10:00,73.89,73.92,73.68,73.7,69918.0,71.7626,71.7918,71.5587,71.5781,69918.0
2024-07-25 14:15:00,73.7,73.76,73.64,73.67,70297.0,71.5781,71.6364,71.5198,71.549,70297.0
2024-07-25 14:20:00,73.67,73.69,73.54,73.56,101847.0,71.549,71.5684,71.4227,71.4421,101847.0
2024-07-25 14:25:00,73.56,73.56,73.45,73.47,84152.0,71.4421,71.4421,71.3353,71.3547,84152.0
2024-07-25 14:30:00,73.48,73.5,73.4,73.45,61850.0,71.3644,71.3838,71.2867,71.3353,61850.0
2024-07-25 14:35:00,73.45,73.5,73.37,73.5,68443.0,71.3353,71.3838,71.2576,71.3838,68443.0
2024-07-25 14:40:00,73.5,73.68,73.46,73.68,84368.0,71.3838,71.5587,71.345,71.5587,84368.0
2024-07-25 14:45:00,73.68,73.69,73.49,73.54,46908.0,71.5587,71.5684,71.3741,71.4227,46908.0
2024-07-25 14:50:00,73.53,73.56,73.29,73.4,162996.0,71.413,71.4421,71.1799,71.2867,162996.0
2024-07-25 14:55:00,73.4,73.49,73.37,73.44,65961.0,71.2867,71.3741,71.2576,71.3256,65961.0
2024-07-25 15:00:00,73.44,73.52,73.41,73.48,58154.0,71.3256,71.4033,71.2964,71.3644,58154.0
2024-07-25 15:05:00,73.48,73.52,73.47,73.49,64502.0,71.3644,71.4033,71.3547,71.3741,64502.0
2024-07-25 15:10:00,73.48,73.54,73.47,73.5,73310.0,71.3644,71.4227,71.3547,71.3838,73310.0
2024-07-25 15:15:00,73.5,73.6,73.49,73.56,95698.0,71.3838,71.481,71.3741,71.4421,95698.0
2024-07-25 15:20:00,73.56,73.71,73.56,73.7,116785.0,71.4421,71.5878,71.4421,71.5781,116785.0
2024-07-25 15:25:00,73.7,73.96,73.7,73.95,92135.0,71.5781,71.8306,71.5781,71.8209,92135.0
2024-07-25 15:30:00,73.95,73.99,73.79,73.81,76075.0,71.8209,71.8597,71.6655,71.6849,76075.0
2024-07-25 15:35:00,73.82,73.85,73.74,73.77,99407.0,71.6946,71.7238,71.6169,71.6461,99407.0
2024-07-25 15:40:00,73.77,73.81,73.73,73.8,80225.0,71.6461,71.6849,71.6072,71.6752,80225.0
2024-07-25 15:45:00,73.79,73.85,73.72,73.81,218072.0,71.6655,71.7238,71.5975,71.6849,218072.0
2024-07-25 15:50:00,73.82,73.86,73.55,73.56,384664.0,71.6946,71.7335,71.4324,71.4421,384664.0
2024-07-25 15:55:00,73.56,73.68,73.41,73.42,906596.0,71.4421,71.5587,71.2964,71.3062,906596.0
2024-07-26 09:30:00,74.23,74.59,73.99,74.52,213077.0,72.0928,72.4425,71.8597,72.3745,213077.0
2024-07-26 09:35:00,74.52,74.77,74.36,74.75,43316.0,72.3745,72.6173,72.2191,72.5979,43316.0
2024-07-26 09:40:00,74.76,74.91,74.72,74.72,150921.0,72.6076,72.7533,72.5687,72.5687,150921.0
2024-07-26 09:45:00,74.7,74.99,74.67,74.85,111091.0,72.5493,72.831,72.5202,72.695,111091.0
2024-07-26 09:50:00,74.86,74.87,74.46,74.53,99093.0,72.7047,72.7144,72.3162,72.3842,99093.0
2024-07-26 09:55:00,74.53,74.6,74.4,74.4,39807.0,72.3842,72.4522,72.2579,72.2579,39807.0
2024-07-26 10:00:00,74.4,74.58,74.35,74.52,91361.0,72.2579,72.4328,72.2094,72.3745,91361.0
2024-07-26 10:05:00,74.51,74.55,74.28,74.35,76941.0,72.3648,72.4036,72.1414,72.2094,76941.0
2024-07-26 10:10:00,74.35,74.37,74.07,74.12,40399.0,72.2094,72.2288,71.9374,71.986,40399.0
2024-07-26 10:15:00,74.12,74.19,73.95,74.11,69656.0,71.986,72.054,71.8209,71.9763,69656.0
2024-07-26 10:20:00,74.12,74.15,74.0,74.05,56519.0,71.986,72.0151,71.8695,71.918,56519.0
2024-07-26 10:25:00,74.07,74.07,73.88,73.9,57478.0,71.9374,71.9374,71.7529,71.7723,57478.0
2024-07-26 10:30:00,73.9,73.91,73.54,73.62,108274.0,71.7723,71.782,71.4227,71.5004,108274.0
2024-07-26 10:35:00,73.62,73.97,73.52,73.93,63083.0,71.5004,71.8403,71.4033,71.8015,63083.0
2024-07-26 10:40:00,73.93,73.96,73.81,73.92,54718.0,71.8015,71.8306,71.6849,71.7918,54718.0
2024-07-26 10:45:00,73.93,73.97,73.82,73.85,52101.0,71.8015,71.8403,71.6946,71.7238,52101.0
2024-07-26 10:50:00,73.86,73.95,73.8,73.9,26146.0,71.7335,71.8209,71.6752,71.7723,26146.0
2024-07-26 10:55:00,73.9,74.0,73.84,73.99,25907.0,71.7723,71.8695,71.7141,71.8597,25907.0
2024-07-26 11:00:00,73.99,74.04,73.86,73.87,29996.0,71.8597,71.9083,71.7335,71.7432,29996.0
2024-07-26 11:05:00,73.88,73.95,73.8,73.91,32611.0,71.7529,71.8209,71.6752,71.782,32611.0
2024-07-26 11:10:00,73.91,74.0,73.91,73.97,39660.0,71.782,71.8695,71.782,71.8403,39660.0
2024-07-26 11:15:00,73.98,74.0,73.87,73.9,31424.0,71.85,71.8695,71.7432,71.7723,31424.0
2024-07-26 11:20:00,73.9,74.02,73.89,74.02,37834.0,71.7723,71.8889,71.7626,71.8889,37834.0
2024-07-26 11:25:00,74.02,74.03,73.92,73.96,33013.0,71.8889,71.8986,71.7918,71.8306,33013.0
2024-07-26 11:30:00,73.98,74.0,73.9,73.91,29122.0,71.85,71.8695,71.7723,71.782,29122.0
2024-07-26 11:35:00,73.91,74.02,73.88,74.02,27254.0,71.782,71.8889,71.7529,71.8889,27254.0
2024-07-26 11:40:00,74.02,74.06,73.95,74.02,52396.0,71.8889,71.9277,71.8209,71.8889,52396.0
2024-07-26 11:45:00,74.02,74.05,73.96,73.99,31952.0,71.8889,71.918,71.8306,71.8597,31952.0
2024-07-26 11:50:00,73.98,74.11,73.98,74.08,34373.0,71.85,71.9763,71.85,71.9472,34373.0
2024-07-26 11:55:00,74.08,74.16,74.05,74.13,36773.0,71.9472,72.0248,71.918,71.9957,36773.0
2024-07-26 12:00:00,74.15,74.15,74.02,74.07,41263.0,72.0151,72.0151,71.8889,71.9374,41263.0
2024-07-26 12:05:00,74.07,74.1,74.03,74.09,25901.0,71.9374,71.9666,71.8986,71.9569,25901.0
2024-07-26 12:10:00,74.1,74.1,73.95,74.03,46820.0,71.9666,71.9666,71.8209,71.8986,46820.0
2024-07-26 12:15:00,74.03,74.1,74.0,74.01,18738.0,71.8986,71.9666,71.8695,71.8792,18738.0
2024-07-26 12:20:00,74.0,74.02,73.95,73.96,26931.0,71.8695,71.8889,71.8209,71.8306,26931.0
2024-07-26 12:25:00,73.97,73.97,73.89,73.9,26013.0,71.8403,71.8403,71.7626,71.7723,26013.0
2024-07-26 12:30:00,73.9,73.91,73.82,73.83,21014.0,71.7723,71.782,71.6946,71.7043,21014.0
2024-07-26 12:35:00,73.84,73.85,73.8,73.81,16782.0,71.7141,71.7238,71.6752,71.6849,16782.0
2024-07-26 12:40:00,73.82,73.93,73.81,73.92,34887.0,71.6946,71.8015,71.6849,71.7918,34887.0
2024-07-26 12:45:00,73.92,73.94,73.82,73.86,55426.0,71.7918,71.8112,71.6946,71.7335,55426.0
2024-07-26 12:50:00,73.87,73.98,73.85,73.97,26177.0,71.7432,71.85,71.7238,71.8403,26177.0
2024-07-26 12:55:00,73.97,74.01,73.94,73.95,27656.0,71.8403,71.8792,71.8112,71.8209,27656.0
2024-07-26 13:00:00,73.94,73.95,73.85,73.87,25733.0,71.8112,71.8209,71.7238,71.7432,25733.0
2024-07-26 13:05:00,73.86,73.87,73.79,73.84,50335.0,71.7335,71.7432,71.6655,71.7141,50335.0
2024-07-26 13:10:00,73.83,73.94,73.82,73.9,49336.0,71.7043,71.8112,71.6946,71.7723,49336.0
2024-07-26 13:15:00,73.9,73.96,73.9,73.95,15344.0,71.7723,71.8306,71.7723,71.8209,15344.0
2024-07-26 13:20:00,73.96,74.06,73.96,74.02,21954.0,71.8306,71.9277,71.8306,71.8889,21954.0
2024-07-26 13:25:00,74.03,74.12,74.01,74.12,33182.0,71.8986,71.986,71.8792,71.986,33182.0
2024-07-26 13:30:00,74.11,74.14,73.99,74.0,36774.0,71.9763,72.0054,71.8597,71.8695,36774.0
2024-07-26 13:35:00,73.99,73.99,73.85,73.9,54221.0,71.8597,71.8597,71.7238,71.7723,54221.0
2024-07-26 13:40:00,73.91,74.05,73.9,74.05,40856.0,71.782,71.918,71.7723,71.918,40856.0
2024-07-26 13:45:00,74.05,74.16,74.02,74.15,40999.0,71.918,72.0248,71.8889,72.0151,40999.0
2024-07-26 13:50:00,74.14,74.2,74.1,74.2,40479.0,72.0054,72.0637,71.9666,72.0637,40479.0
2024-07-26 13:55:00,74.2,74.21,74.14,74.17,68082.0,72.0637,72.0734,72.0054,72.0346,68082.0
2024-07-26 14:00:00,74.17,74.17,73.95,73.95,33274.0,72.0346,72.0346,71.8209,71.8209,33274.0
2024-07-26 14:05:00,73.95,73.99,73.92,73.98,21863.0,71.8209,71.8597,71.7918,71.85,21863.0
2024-07-26 14:10:00,73.98,73.99,73.89,73.91,31925.0,71.85,71.8597,71.7626,71.782,31925.0
2024-07-26 14:15:00,73.91,73.99,73.89,73.95,28839.0,71.782,71.8597,71.7626,71.8209,28839.0
2024-07-26 14:20:00,73.95,74.02,73.93,74.0,28251.0,71.8209,71.8889,71.8015,71.8695,28251.0
2024-07-26 14:25:00,74.0,74.02,73.95,73.99,25507.0,71.8695,71.8889,71.8209,71.8597,25507.0
2024-07-26 14:30:00,73.98,73.99,73.7,73.8,74300.0,71.85,71.8597,71.5781,71.6752,74300.0
2024-07-26 14:35:00,73.8,73.93,73.8,73.91,24192.0,71.6752,71.8015,71.6752,71.782,24192.0
2024-07-26 14:40:00,73.9,73.97,73.88,73.9,54765.0,71.7723,71.8403,71.7529,71.7723,54765.0
2024-07-26 14:45:00,73.9,73.95,73.87,73.95,37244.0,71.7723,71.8209,71.7432,71.8209,37244.0
2024-07-26 14:50:00,73.95,74.0,73.93,73.99,22140.0,71.8209,71.8695,71.8015,71.8597,22140.0
2024-07-26 14:55:00,74.0,74.06,74.0,74.03,30530.0,71.8695,71.9277,71.8695,71.8986,30530.0
2024-07-26 15:00:00,74.03,74.08,74.01,74.04,32764.0,71.8986,71.9472,71.8792,71.9083,32764.0
2024-07-26 15:05:00,74.04,74.05,73.96,74.0,40601.0,71.9083,71.918,71.8306,71.8695,40601.0
2024-07-26 15:10:00,74.01,74.15,74.0,74.14,53024.0,71.8792,72.0151,71.8695,72.0054,53024.0
2024-07-26 15:15:00,74.15,74.24,74.12,74.23,58856.0,72.0151,72.1025,71.986,72.0928,58856.0
2024-07-26 15:20:00,74.23,74.28,74.2,74.27,62040.0,72.0928,72.1414,72.0637,72.1317,62040.0
2024-07-26 15:25:00,74.28,74.32,74.23,74.28,57217.0,72.1414,72.1802,72.0928,72.1414,57217.0
2024-07-26 15:30:00,74.28,74.29,74.07,74.09,84577.0,72.1414,72.1511,71.9374,71.9569,84577.0
2024-07-26 15:35:00,74.09,74.16,74.05,74.15,76815.0,71.9569,72.0248,71.918,72.0151,76815.0
2024-07-26 15:40:00,74.15,74.18,74.12,74.17,82924.0,72.0151,72.0443,71.986,72.0346,82924.0
2024-07-26 15:45:00,74.17,74.27,74.16,74.23,115682.0,72.0346,72.1317,72.0248,72.0928,115682.0
2024-07-26 15:50:00,74.23,74.27,74.07,74.11,152343.0,72.0928,72.1317,71.9374,71.9763,152343.0
2024-07-26 15:55:00,74.12,74.33,74.11,74.26,504475.0,71.986,72.19,71.9763,72.122,504475.0
2024-07-29 09:30:00,74.46,74.67,74.0,74.12,150386.0,72.3162,72.5202,71.8695,71.986,150386.0
2024-07-29 09:35:00,74.12,74.31,73.97,74.0,58274.0,71.986,72.1705,71.8403,71.8695,58274.0
2024-07-29 09:40:00,74.0,74.21,73.97,74.14,48632.0,71.8695,72.0734,71.8403,72.0054,48632.0
2024-07-29 09:45:00,74.13,74.2,73.94,74.12,36929.0,71.9957,72.0637,71.8112,71.986,36929.0
2024-07-29 09:50:00,74.12,74.21,74.1,74.19,45415.0,71.986,72.0734,71.9666,72.054,45415.0
2024-07-29 09:55:00,74.18,74.34,74.18,74.27,42381.0,72.0443,72.1997,72.0443,72.1317,42381.0
2024-07-29 10:00:00,74.25,74.3,74.18,74.19,56079.0,72.1123,72.1608,72.0443,72.054,56079.0
2024-07-29 10:05:00,74.17,74.23,74.12,74.17,26147.0,72.0346,72.0928,71.986,72.0346,26147.0
2024-07-29 10:10:00,74.16,74.29,74.1,74.12,47806.0,72.0248,72.1511,71.9666,71.986,47806.0
2024-07-29 10:15:00,74.1,74.2,74.08,74.19,26202.0,71.9666,72.0637,71.9472,72.054,26202.0
2024-07-29 10:20:00,74.19,74.21,74.14,74.17,28964.0,72.054,72.0734,72.0054,72.0346,28964.0
2024-07-29 10:25:00,74.17,74.22,73.95,73.95,21850.0,72.0346,72.0831,71.8209,71.8209,21850.0
2024-07-29 10:30:00,73.95,73.95,73.75,73.77,36975.0,71.8209,71.8209,71.6267,71.6461,36975.0
2024-07-29 10:35:00,73.77,73.77,73.59,73.69,52635.0,71.6461,71.6461,71.4713,71.5684,52635.0
2024-07-29 10:40:00,73.69,73.86,73.69,73.82,25891.0,71.5684,71.7335,71.5684,71.6946,25891.0
2024-07-29 10:45:00,73.8,73.82,73.56,73.6,39274.0,71.6752,71.6946,71.4421,71.481,39274.0
2024-07-29 10:50:00,73.58,73.76,73.58,73.75,28517.0,71.4615,71.6364,71.4615,71.6267,28517.0
2024-07-29 10:55:00,73.74,73.87,73.73,73.77,38215.0,71.6169,71.7432,71.6072,71.6461,38215.0
2024-07-29 11:00:00,73.77,73.92,73.77,73.84,32960.0,71.6461,71.7918,71.6461,71.7141,32960.0
2024-07-29 11:05:00,73.84,73.85,73.7,73.85,39848.0,71.7141,71.7238,71.5781,71.7238,39848.0
2024-07-29 11:10:00,73.86,73.9,73.79,73.82,23268.0,71.7335,71.7723,71.6655,71.6946,23268.0
2024-07-29 11:15:00,73.82,73.9,73.81,73.85,24920.0,71.6946,71.7723,71.6849,71.7238,24920.0
2024-07-29 11:20:00,73.87,74.03,73.87,74.03,47095.0,71.7432,71.8986,71.7432,71.8986,47095.0
2024-07-29 11:25:00,74.02,74.02,73.91,73.96,28381.0,71.8889,71.8889,71.782,71.8306,28381.0
2024-07-29 11:30:00,73.96,74.07,73.95,73.97,21116.0,71.8306,71.9374,71.8209,71.8403,21116.0
2024-07-29 11:35:00,73.97,74.04,73.93,73.99,35307.0,71.8403,71.9083,71.8015,71.8597,35307.0
2024-07-29 11:40:00,73.98,74.02,73.92,74.02,28575.0,71.85,71.8889,71.7918,71.8889,28575.0
2024-07-29 11:45:00,74.01,74.15,73.98,74.15,23756.0,71.8792,72.0151,71.85,72.0151,23756.0
2024-07-29 11:50:00,74.16,74.19,74.11,74.15,36639.0,72.0248,72.054,71.9763,72.0151,36639.0
2024-07-29 11:55:00,74.15,74.2,74.11,74.17,21539.0,72.0151,72.0637,71.9763,72.0346,21539.0
2024-07-29 12:00:00,74.18,74.2,74.14,74.15,17968.0,72.0443,72.0637,72.0054,72.0151,17968.0
2024-07-29 12:05:00,74.15,74.23,74.14,74.16,110071.0,72.0151,72.0928,72.0054,72.0248,110071.0
2024-07-29 12:10:00,74.16,74.22,74.12,74.22,22116.0,72.0248,72.0831,71.986,72.0831,22116.0
2024-07-29 12:15:00,74.2,74.22,74.08,74.09,14489.0,72.0637,72.0831,71.9472,71.9569,14489.0
2024-07-29 12:20:00,74.09,74.1,74.01,74.09,32855.0,71.9569,71.9666,71.8792,71.9569,32855.0
2024-07-29 12:25:00,74.09,74.11,74.03,74.06,15860.0,71.9569,71.9763,71.8986,71.9277,15860.0
2024-07-29 12:30:00,74.05,74.2,74.05,74.19,20704.0,71.918,72.0637,71.918,72.054,20704.0
2024-07-29 12:35:00,74.17,74.2,74.16,74.17,21749.0,72.0346,72.0637,72.0248,72.0346,21749.0
2024-07-29 12:40:00,74.18,74.18,74.14,74.18,17712.0,72.0443,72.0443,72.0054,72.0443,17712.0
2024-07-29 12:45:00,74.18,74.2,74.15,74.17,14896.0,72.0443,72.0637,72.0151,72.0346,14896.0
2024-07-29 12:50:00,74.17,74.2,74.15,74.18,17087.0,72.0346,72.0637,72.0151,72.0443,17087.0
2024-07-29 12:55:00,74.19,74.21,74.15,74.17,33591.0,72.054,72.0734,72.0151,72.0346,33591.0
2024-07-29 13:00:00,74.17,74.19,74.07,74.12,16515.0,72.0346,72.054,71.9374,71.986,16515.0
2024-07-29 13:05:00,74.11,74.17,74.1,74.13,22246.0,71.9763,72.0346,71.9666,71.9957,22246.0
2024-07-29 13:10:00,74.13,74.21,74.13,74.2,24257.0,71.9957,72.0734,71.9957,72.0637,24257.0
2024-07-29 13:15:00,74.2,74.22,74.14,74.15,15599.0,72.0637,72.0831,72.0054,72.0151,15599.0
2024-07-29 13:20:00,74.14,74.16,74.11,74.16,17128.0,72.0054,72.0248,71.9763,72.0248,17128.0
2024-07-29 13:25:00,74.17,74.19,74.16,74.16,13128.0,72.0346,72.054,72.0248,72.0248,13128.0
2024-07-29 13:30:00,74.17,74.17,74.11,74.14,21371.0,72.0346,72.0346,71.9763,72.0054,21371.0
2024-07-29 13:35:00,74.12,74.12,74.06,74.08,18183.0,71.986,71.986,71.9277,71.9472,18183.0
2024-07-29 13:40:00,74.07,74.12,74.06,74.12,18676.0,71.9374,71.986,71.9277,71.986,18676.0
2024-07-29 13:45:00,74.13,74.13,74.09,74.12,16285.0,71.9957,71.9957,71.9569,71.986,16285.0
2024-07-29 13:50:00,74.11,74.18,74.09,74.16,13972.0,71.9763,72.0443,71.9569,72.0248,13972.0
2024-07-29 13:55:00,74.16,74.21,74.15,74.2,42226.0,72.0248,72.0734,72.0151,72.0637,42226.0
2024-07-29 14:00:00,74.2,74.21,74.17,74.2,22194.0,72.0637,72.0734,72.0346,72.0637,22194.0
2024-07-29 14:05:00,74.2,74.25,74.18,74.2,26122.0,72.0637,72.1123,72.0443,72.0637,26122.0
2024-07-29 14:10:00,74.2,74.21,74.15,74.17,24744.0,72.0637,72.0734,72.0151,72.0346,24744.0
2024-07-29 14:15:00,74.17,74.21,74.12,74.21,27148.0,72.0346,72.0734,71.986,72.0734,27148.0
2024-07-29 14:20:00,74.2,74.2,74.13,74.2,52111.0,72.0637,72.0637,71.9957,72.0637,52111.0
2024-07-29 14:25:00,74.2,74.22,74.16,74.17,38334.0,72.0637,72.0831,72.0248,72.0346,38334.0
2024-07-29 14:30:00,74.17,74.23,74.17,74.2,29771.0,72.0346,72.0928,72.0346,72.0637,29771.0
2024-07-29 14:35:00,74.21,74.21,74.17,74.18,32952.0,72.0734,72.0734,72.0346,72.0443,32952.0
2024-07-29 14:40:00,74.19,74.22,74.18,74.2,39001.0,72.054,72.0831,72.0443,72.0637,39001.0
2024-07-29 14:45:00,74.2,74.26,74.17,74.19,28699.0,72.0637,72.122,72.0346,72.054,28699.0
2024-07-29 14:50:00,74.2,74.23,74.17,74.2,30304.0,72.0637,72.0928,72.0346,72.0637,30304.0
2024-07-29 14:55:00,74.2,74.27,74.19,74.27,30601.0,72.0637,72.1317,72.054,72.1317,30601.0
2024-07-29 15:00:00,74.26,74.28,74.2,74.23,44552.0,72.122,72.1414,72.0637,72.0928,44552.0
2024-07-29 15:05:00,74.22,74.23,74.16,74.19,26381.0,72.0831,72.0928,72.0248,72.054,26381.0
2024-07-29 15:10:00,74.19,74.21,74.18,74.19,58338.0,72.054,72.0734,72.0443,72.054,58338.0
2024-07-29 15:15:00,74.19,74.23,74.18,74.2,46639.0,72.054,72.0928,72.0443,72.0637,46639.0
2024-07-29 15:20:00,74.2,74.25,74.18,74.24,46344.0,72.0637,72.1123,72.0443,72.1025,46344.0
2024-07-29 15:25:00,74.24,74.29,74.23,74.26,60405.0,72.1025,72.1511,72.0928,72.122,60405.0
2024-07-29 15:30:00,74.26,74.35,74.22,74.34,89387.0,72.122,72.2094,72.0831,72.1997,89387.0
2024-07-29 15:35:00,74.34,74.41,74.34,74.36,63487.0,72.1997,72.2676,72.1997,72.2191,63487.0
2024-07-29 15:40:00,74.35,74.55,74.33,74.55,73030.0,72.2094,72.4036,72.19,72.4036,73030.0
2024-07-29 15:45:00,74.55,74.57,74.4,74.45,107234.0,72.4036,72.423,72.2579,72.3065,107234.0
2024-07-29 15:50:00,74.45,74.5,74.22,74.24,138385.0,72.3065,72.3551,72.0831,72.1025,138385.0
2024-07-29 15:55:00,74.24,74.38,74.23,74.35,390703.0,72.1025,72.2385,72.0928,72.2094,390703.0
2024-07-30 09:30:00,74.53,74.53,73.93,74.03,133186.0,72.3842,72.3842,71.8015,71.8986,133186.0
2024-07-30 09:35:00,74.1,74.27,74.04,74.07,37111.0,71.9666,72.1317,71.9083,71.9374,37111.0
2024-07-30 09:40:00,74.08,74.16,73.98,74.12,35443.0,71.9472,72.0248,71.85,71.986,35443.0
2024-07-30 09:45:00,74.1,74.3,74.06,74.2,48636.0,71.9666,72.1608,71.9277,72.0637,48636.0
2024-07-30 09:50:00,74.2,74.33,74.16,74.17,51194.0,72.0637,72.19,72.0248,72.0346,51194.0
2024-07-30 09:55:00,74.2,74.32,74.14,74.23,58611.0,72.0637,72.1802,72.0054,72.0928,58611.0
2024-07-30 10:00:00,74.22,74.29,74.01,74.04,65828.0,72.0831,72.1511,71.8792,71.9083,65828.0
2024-07-30 10:05:00,74.03,74.19,74.0,74.08,63514.0,71.8986,72.054,71.8695,71.9472,63514.0
2024-07-30 10:10:00,74.07,74.14,74.01,74.05,28045.0,71.9374,72.0054,71.8792,71.918,28045.0
2024-07-30 10:15:00,74.04,74.06,73.94,73.96,34715.0,71.9083,71.9277,71.8112,71.8306,34715.0
2024-07-30 10:20:00,73.96,74.04,73.93,73.93,26807.0,71.8306,71.9083,71.8015,71.8015,26807.0
2024-07-30 10:25:00,73.94,74.05,73.93,73.95,71700.0,71.8112,71.918,71.8015,71.8209,71700.0
2024-07-30 10:30:00,73.95,73.96,73.66,73.81,130793.0,71.8209,71.8306,71.5392,71.6849,130793.0
2024-07-30 10:35:00,73.81,73.83,73.72,73.78,35392.0,71.6849,71.7043,71.5975,71.6558,35392.0
2024-07-30 10:40:00,73.78,73.78,73.61,73.63,49285.0,71.6558,71.6558,71.4907,71.5101,49285.0
2024-07-30 10:45:00,73.64,73.75,73.59,73.74,30019.0,71.5198,71.6267,71.4713,71.6169,30019.0
2024-07-30 10:50:00,73.73,73.76,73.65,73.71,53239.0,71.6072,71.6364,71.5295,71.5878,53239.0
2024-07-30 10:55:00,73.71,73.82,73.69,73.82,42013.0,71.5878,71.6946,71.5684,71.6946,42013.0
2024-07-30 11:00:00,73.84,73.84,73.76,73.81,17657.0,71.7141,71.7141,71.6364,71.6849,17657.0
2024-07-30 11:05:00,73.79,73.87,73.71,73.79,34180.0,71.6655,71.7432,71.5878,71.6655,34180.0
2024-07-30 11:10:00,73.78,73.8,73.64,73.67,69031.0,71.6558,71.6752,71.5198,71.549,69031.0
2024-07-30 11:15:00,73.67,73.72,73.64,73.68,49517.0,71.549,71.5975,71.5198,71.5587,49517.0
2024-07-30 11:20:00,73.68,73.7,73.6,73.68,34595.0,71.5587,71.5781,71.481,71.5587,34595.0
2024-07-30 11:25:00,73.69,73.82,73.69,73.69,32328.0,71.5684,71.6946,71.5684,71.5684,32328.0
2024-07-30 11:30:00,73.7,73.83,73.7,73.81,18796.0,71.5781,71.7043,71.5781,71.6849,18796.0
2024-07-30 11:35:00,73.8,73.93,73.8,73.86,107972.0,71.6752,71.8015,71.6752,71.7335,107972.0
2024-07-30 11:40:00,73.85,73.93,73.68,73.68,63549.0,71.7238,71.8015,71.5587,71.5587,63549.0
2024-07-30 11:45:00,73.69,73.78,73.66,73.67,72155.0,71.5684,71.6558,71.5392,71.549,72155.0
2024-07-30 11:50:00,73.66,73.67,73.48,73.49,73836.0,71.5392,71.549,71.3644,71.3741,73836.0
2024-07-30 11:55:00,73.48,73.5,73.34,73.42,62226.0,71.3644,71.3838,71.2285,71.3062,62226.0
2024-07-30 12:00:00,73.41,73.5,73.2,73.21,54088.0,71.2964,71.3838,71.0925,71.1022,54088.0
2024-07-30 12:05:00,73.22,73.42,73.2,73.41,39216.0,71.1119,71.3062,71.0925,71.2964,39216.0
2024-07-30 12:10:00,73.4,73.46,73.33,73.42,44956.0,71.2867,71.345,71.2187,71.3062,44956.0
2024-07-30 12:15:00,73.42,73.45,73.37,73.4,29720.0,71.3062,71.3353,71.2576,71.2867,29720.0
2024-07-30 12:20:00,73.4,73.59,73.39,73.53,28936.0,71.2867,71.4713,71.277,71.413,28936.0
2024-07-30 12:25:00,73.52,73.6,73.48,73.58,44338.0,71.4033,71.481,71.3644,71.4615,44338.0
2024-07-30 12:30:00,73.59,73.72,73.57,73.71,26314.0,71.4713,71.5975,71.4518,71.5878,26314.0
2024-07-30 12:35:00,73.7,73.71,73.62,73.7,25926.0,71.5781,71.5878,71.5004,71.5781,25926.0
2024-07-30 12:40:00,73.71,73.73,73.67,73.7,23966.0,71.5878,71.6072,71.549,71.5781,23966.0
2024-07-30 12:45:00,73.7,73.84,73.68,73.76,36231.0,71.5781,71.7141,71.5587,71.6364,36231.0
2024-07-30 12:50:00,73.76,73.9,73.74,73.79,44407.0,71.6364,71.7723,71.6169,71.6655,44407.0
2024-07-30 12:55:00,73.8,73.9,73.79,73.87,84609.0,71.6752,71.7723,71.6655,71.7432,84609.0
2024-07-30 13:00:00,73.87,73.89,73.81,73.85,33007.0,71.7432,71.7626,71.6849,71.7238,33007.0
2024-07-30 13:05:00,73.85,73.96,73.82,73.95,40950.0,71.7238,71.8306,71.6946,71.8209,40950.0
2024-07-30 13:10:00,73.97,74.05,73.93,74.03,29633.0,71.8403,71.918,71.8015,71.8986,29633.0
2024-07-30 13:15:00,74.03,74.05,73.91,73.97,79908.0,71.8986,71.918,71.782,71.8403,79908.0
2024-07-30 13:20:00,73.97,74.01,73.88,73.96,29442.0,71.8403,71.8792,71.7529,71.8306,29442.0
2024-07-30 13:25:00,73.96,73.96,73.71,73.77,28068.0,71.8306,71.8306,71.5878,71.6461,28068.0
2024-07-30 13:30:00,73.76,73.8,73.74,73.75,18861.0,71.6364,71.6752,71.6169,71.6267,18861.0
2024-07-30 13:35:00,73.75,73.86,73.75,73.83,22626.0,71.6267,71.7335,71.6267,71.7043,22626.0
2024-07-30 13:40:00,73.83,73.89,73.79,73.87,23556.0,71.7043,71.7626,71.6655,71.7432,23556.0
2024-07-30 13:45:00,73.88,73.94,73.85,73.94,29431.0,71.7529,71.8112,71.7238,71.8112,29431.0
2024-07-30 13:50:00,73.95,74.0,73.91,73.99,39539.0,71.8209,71.8695,71.782,71.8597,39539.0
2024-07-30 13:55:00,73.99,74.03,73.93,74.02,77465.0,71.8597,71.8986,71.8015,71.8889,77465.0
2024-07-30 14:00:00,74.02,74.07,73.96,73.98,80961.0,71.8889,71.9374,71.8306,71.85,80961.0
2024-07-30 14:05:00,73.99,74.09,73.99,74.07,54764.0,71.8597,71.9569,71.8597,71.9374,54764.0
2024-07-30 14:10:00,74.06,74.07,73.98,73.99,30788.0,71.9277,71.9374,71.85,71.8597,30788.0
2024-07-30 14:15:00,73.98,74.02,73.97,74.0,22434.0,71.85,71.8889,71.8403,71.8695,22434.0
2024-07-30 14:20:00,73.99,74.06,73.99,74.03,29893.0,71.8597,71.9277,71.8597,71.8986,29893.0
2024-07-30 14:25:00,74.02,74.06,73.98,74.02,31732.0,71.8889,71.9277,71.85,71.8889,31732.0
2024-07-30 14:30:00,74.02,74.02,73.87,73.9,32296.0,71.8889,71.8889,71.7432,71.7723,32296.0
2024-07-30 14:35:00,73.9,73.91,73.79,73.79,17109.0,71.7723,71.782,71.6655,71.6655,17109.0
2024-07-30 14:40:00,73.8,73.81,73.72,73.73,25744.0,71.6752,71.6849,71.5975,71.6072,25744.0
2024-07-30 14:45:00,73.73,73.76,73.68,73.73,27287.0,71.6072,71.6364,71.5587,71.6072,27287.0
2024-07-30 14:50:00,73.72,73.73,73.6,73.63,33188.0,71.5975,71.6072,71.481,71.5101,33188.0
2024-07-30 14:55:00,73.63,73.73,73.6,73.72,61972.0,71.5101,71.6072,71.481,71.5975,61972.0
2024-07-30 15:00:00,73.72,73.76,73.68,73.74,19481.0,71.5975,71.6364,71.5587,71.6169,19481.0
2024-07-30 15:05:00,73.74,73.75,73.69,73.74,36502.0,71.6169,71.6267,71.5684,71.6169,36502.0
2024-07-30 15:10:00,73.74,73.76,73.69,73.72,44588.0,71.6169,71.6364,71.5684,71.5975,44588.0
2024-07-30 15:15:00,73.73,73.82,73.72,73.78,36606.0,71.6072,71.6946,71.5975,71.6558,36606.0
2024-07-30 15:20:00,73.79,73.83,73.71,73.78,67664.0,71.6655,71.7043,71.5878,71.6558,67664.0
2024-07-30 15:25:00,73.78,73.92,73.76,73.92,280438.0,71.6558,71.7918,71.6364,71.7918,280438.0
2024-07-30 15:30:00,73.91,74.1,73.85,74.08,82516.0,71.782,71.9666,71.7238,71.9472,82516.0
2024-07-30 15:35:00,74.08,74.11,74.03,74.09,52669.0,71.9472,71.9763,71.8986,71.9569,52669.0
2024-07-30 15:40:00,74.09,74.2,74.07,74.16,73783.0,71.9569,72.0637,71.9374,72.0248,73783.0
2024-07-30 15:45:00,74.17,74.22,74.11,74.19,110981.0,72.0346,72.0831,71.9763,72.054,110981.0
2024-07-30 15:50:00,74.2,74.25,74.17,74.2,225380.0,72.0637,72.1123,72.0346,72.0637,225380.0
2024-07-30 15:55:00,74.2,74.34,74.18,74.28,742760.0,72.0637,72.1997,72.0443,72.1414,742760.0
2024-07-31 09:30:00,74.87,75.53,74.69,75.53,285733.0,72.7144,73.3554,72.5396,73.3554,285733.0
2024-07-31 09:35:00,75.53,75.57,74.99,75.08,137079.0,73.3554,73.3943,72.831,72.9184,137079.0
2024-07-31 09:40:00,75.09,75.4,74.98,75.4,71129.0,72.9281,73.2291,72.8212,73.2291,71129.0
2024-07-31 09:45:00,75.37,75.47,75.27,75.43,61777.0,73.2,73.2971,73.1029,73.2583,61777.0
2024-07-31 09:50:00,75.42,75.42,74.9,74.9,62978.0,73.2486,73.2486,72.7435,72.7435,62978.0
2024-07-31 09:55:00,74.91,75.08,74.86,74.97,61827.0,72.7533,72.9184,72.7047,72.8115,61827.0
2024-07-31 10:00:00,75.0,75.26,74.99,75.13,134495.0,72.8407,73.0932,72.831,72.9669,134495.0
2024-07-31 10:05:00,75.13,75.31,75.06,75.16,58023.0,72.9669,73.1417,72.8989,72.9961,58023.0
2024-07-31 10:10:00,75.17,75.59,75.17,75.47,77141.0,73.0058,73.4137,73.0058,73.2971,77141.0
2024-07-31 10:15:00,75.46,75.48,75.23,75.23,53811.0,73.2874,73.3068,73.064,73.064,53811.0
2024-07-31 10:20:00,75.23,75.34,75.15,75.31,72642.0,73.064,73.1709,72.9863,73.1417,72642.0
2024-07-31 10:25:00,75.31,75.36,75.23,75.36,63145.0,73.1417,73.1903,73.064,73.1903,63145.0
2024-07-31 10:30:00,75.36,75.47,75.34,75.41,45230.0,73.1903,73.2971,73.1709,73.2389,45230.0
2024-07-31 10:35:00,75.41,75.46,75.37,75.41,37977.0,73.2389,73.2874,73.2,73.2389,37977.0
2024-07-31 10:40:00,75.42,75.5,75.39,75.42,48593.0,73.2486,73.3263,73.2194,73.2486,48593.0
2024-07-31 10:45:00,75.42,75.52,75.39,75.5,32362.0,73.2486,73.3457,73.2194,73.3263,32362.0
2024-07-31 10:50:00,75.5,75.53,75.41,75.45,62199.0,73.3263,73.3554,73.2389,73.2777,62199.0
2024-07-31 10:55:00,75.46,75.71,75.41,75.66,98882.0,73.2874,73.5302,73.2389,73.4817,98882.0
2024-07-31 11:00:00,75.65,75.66,75.37,75.38,36307.0,73.4719,73.4817,73.2,73.2097,36307.0
2024-07-31 11:05:00,75.37,75.5,75.36,75.45,42910.0,73.2,73.3263,73.1903,73.2777,42910.0
2024-07-31 11:10:00,75.45,75.67,75.43,75.67,47140.0,73.2777,73.4914,73.2583,73.4914,47140.0
2024-07-31 11:15:00,75.67,75.82,75.61,75.73,68168.0,73.4914,73.6371,73.4331,73.5496,68168.0
2024-07-31 11:20:00,75.73,75.73,75.55,75.7,52743.0,73.5496,73.5496,73.3748,73.5205,52743.0
2024-07-31 11:25:00,75.7,75.71,75.6,75.63,25545.0,73.5205,73.5302,73.4234,73.4525,25545.0
2024-07-31 11:30:00,75.63,75.74,75.62,75.62,49469.0,73.4525,73.5594,73.4428,73.4428,49469.0
2024-07-31 11:35:00,75.61,75.78,75.55,75.78,78366.0,73.4331,73.5982,73.3748,73.5982,78366.0
2024-07-31 11:40:00,75.78,75.79,75.66,75.66,28699.0,73.5982,73.6079,73.4817,73.4817,28699.0
2024-07-31 11:45:00,75.65,75.72,75.61,75.68,80834.0,73.4719,73.5399,73.4331,73.5011,80834.0
2024-07-31 11:50:00,75.69,75.7,75.57,75.69,40545.0,73.5108,73.5205,73.3943,73.5108,40545.0
2024-07-31 11:55:00,75.68,75.69,75.59,75.6,37517.0,73.5011,73.5108,73.4137,73.4234,37517.0
2024-07-31 12:00:00,75.59,75.69,75.56,75.67,29880.0,73.4137,73.5108,73.3845,73.4914,29880.0
2024-07-31 12:05:00,75.67,75.72,75.62,75.67,21072.0,73.4914,73.5399,73.4428,73.4914,21072.0
2024-07-31 12:10:00,75.67,75.67,75.61,75.61,24111.0,73.4914,73.4914,73.4331,73.4331,24111.0
2024-07-31 12:15:00,75.61,75.68,75.59,75.67,25705.0,73.4331,73.5011,73.4137,73.4914,25705.0
2024-07-31 12:20:00,75.67,75.69,75.59,75.6,36016.0,73.4914,73.5108,73.4137,73.4234,36016.0
2024-07-31 12:25:00,75.59,75.64,75.58,75.59,21998.0,73.4137,73.4622,73.404,73.4137,21998.0
2024-07-31 12:30:00,75.59,75.62,75.54,75.57,38700.0,73.4137,73.4428,73.3651,73.3943,38700.0
2024-07-31 12:35:00,75.57,75.71,75.56,75.7,37394.0,73.3943,73.5302,73.3845,73.5205,37394.0
2024-07-31 12:40:00,75.7,75.74,75.68,75.73,26703.0,73.5205,73.5594,73.5011,73.5496,26703.0
2024-07-31 12:45:00,75.73,75.73,75.69,75.71,24134.0,73.5496,73.5496,73.5108,73.5302,24134.0
2024-07-31 12:50:00,75.71,75.73,75.65,75.66,40318.0,73.5302,73.5496,73.4719,73.4817,40318.0
2024-07-31 12:55:00,75.66,75.72,75.65,75.69,30546.0,73.4817,73.5399,73.4719,73.5108,30546.0
2024-07-31 13:00:00,75.68,75.77,75.65,75.75,38481.0,73.5011,73.5885,73.4719,73.5691,38481.0
2024-07-31 13:05:00,75.77,75.81,75.74,75.77,51153.0,73.5885,73.6273,73.5594,73.5885,51153.0
2024-07-31 13:10:00,75.78,75.84,75.76,75.84,54698.0,73.5982,73.6565,73.5788,73.6565,54698.0
2024-07-31 13:15:00,75.83,76.0,75.78,75.99,64820.0,73.6468,73.8119,73.5982,73.8022,64820.0
2024-07-31 13:20:00,75.99,76.02,75.91,75.95,90327.0,73.8022,73.8313,73.7245,73.7633,90327.0
2024-07-31 13:25:00,75.96,76.07,75.91,76.04,44282.0,73.773,73.8799,73.7245,73.8507,44282.0
2024-07-31 13:30:00,76.03,76.1,75.87,75.91,53502.0,73.841,73.909,73.6856,73.7245,53502.0
2024-07-31 13:35:00,75.91,76.01,75.91,75.95,53931.0,73.7245,73.8216,73.7245,73.7633,53931.0
2024-07-31 13:40:00,75.95,76.05,75.93,76.04,73274.0,73.7633,73.8604,73.7439,73.8507,73274.0
2024-07-31 13:45:00,76.05,76.14,76.02,76.05,160486.0,73.8604,73.9478,73.8313,73.8604,160486.0
2024-07-31 13:50:00,76.05,76.28,76.04,76.2,57720.0,73.8604,74.0838,73.8507,74.0061,57720.0
2024-07-31 13:55:00,76.2,76.25,76.17,76.22,31725.0,74.0061,74.0547,73.977,74.0255,31725.0
2024-07-31 14:00:00,76.22,76.24,76.06,76.14,63631.0,74.0255,74.045,73.8701,73.9478,63631.0
2024-07-31 14:05:00,76.12,76.21,76.1,76.13,64018.0,73.9284,74.0158,73.909,73.9381,64018.0
2024-07-31 14:10:00,76.13,76.22,76.09,76.2,46555.0,73.9381,74.0255,73.8993,74.0061,46555.0
2024-07-31 14:15:00,76.2,76.39,76.19,76.32,66801.0,74.0061,74.1906,73.9964,74.1227,66801.0
2024-07-31 14:20:00,76.33,76.39,76.29,76.34,46174.0,74.1324,74.1906,74.0935,74.1421,46174.0
2024-07-31 14:25:00,76.34,76.34,76.2,76.27,78964.0,74.1421,74.1421,74.0061,74.0741,78964.0
2024-07-31 14:30:00,76.28,76.37,76.21,76.34,147607.0,74.0838,74.1712,74.0158,74.1421,147607.0
2024-07-31 14:35:00,76.35,76.4,76.25,76.34,55613.0,74.1518,74.2004,74.0547,74.1421,55613.0
2024-07-31 14:40:00,76.34,76.56,76.33,76.55,67689.0,74.1421,74.3557,74.1324,74.346,67689.0
2024-07-31 14:45:00,76.54,76.56,76.44,76.53,121985.0,74.3363,74.3557,74.2392,74.3266,121985.0
2024-07-31 14:50:00,76.53,76.55,76.42,76.51,60973.0,74.3266,74.346,74.2198,74.3072,60973.0
2024-07-31 14:55:00,76.51,76.63,76.5,76.56,53828.0,74.3072,74.4237,74.2975,74.3557,53828.0
2024-07-31 15:00:00,76.56,76.59,76.48,76.48,62162.0,74.3557,74.3849,74.2781,74.2781,62162.0
2024-07-31 15:05:00,76.48,76.54,76.42,76.45,75602.0,74.2781,74.3363,74.2198,74.2489,75602.0
2024-07-31 15:10:00,76.45,76.67,76.42,76.66,112234.0,74.2489,74.4626,74.2198,74.4529,112234.0
2024-07-31 15:15:00,76.66,76.7,76.37,76.37,130055.0,74.4529,74.4917,74.1712,74.1712,130055.0
2024-07-31 15:20:00,76.37,76.48,76.31,76.31,207574.0,74.1712,74.2781,74.1129,74.1129,207574.0
2024-07-31 15:25:00,76.31,76.35,76.26,76.33,79108.0,74.1129,74.1518,74.0644,74.1324,79108.0
2024-07-31 15:30:00,76.32,76.46,76.29,76.43,158694.0,74.1227,74.2586,74.0935,74.2295,158694.0
2024-07-31 15:35:00,76.43,76.59,76.42,76.58,116102.0,74.2295,74.3849,74.2198,74.3752,116102.0
2024-07-31 15:40:00,76.59,76.76,76.59,76.65,197221.0,74.3849,74.55,74.3849,74.4432,197221.0
2024-07-31 15:45:00,76.66,76.69,76.48,76.68,270836.0,74.4529,74.482,74.2781,74.4723,270836.0
2024-07-31 15:50:00,76.68,76.88,76.56,76.57,517401.0,74.4723,74.6665,74.3557,74.3655,517401.0
2024-07-31 15:55:00,76.58,76.79,76.38,76.39,1099306.0,74.3752,74.5791,74.1809,74.1906,1099306.0
2024-08-01 09:30:00,76.32,76.48,75.95,75.99,270392.0,74.1227,74.2781,73.7633,73.8022,270392.0
2024-08-01 09:35:00,75.98,76.45,75.9,76.44,179009.0,73.7924,74.2489,73.7148,74.2392,179009.0
2024-08-01 09:40:00,76.41,76.5,76.18,76.45,155337.0,74.2101,74.2975,73.9867,74.2489,155337.0
2024-08-01 09:45:00,76.43,76.45,76.17,76.33,82964.0,74.2295,74.2489,73.977,74.1324,82964.0
2024-08-01 09:50:00,76.33,76.41,76.22,76.37,54453.0,74.1324,74.2101,74.0255,74.1712,54453.0
2024-08-01 09:55:00,76.34,76.37,76.27,76.34,55558.0,74.1421,74.1712,74.0741,74.1421,55558.0
2024-08-01 10:00:00,76.33,76.48,76.31,76.32,116925.0,74.1324,74.2781,74.1129,74.1227,116925.0
2024-08-01 10:05:00,76.32,76.42,76.25,76.28,89781.0,74.1227,74.2198,74.0547,74.0838,89781.0
2024-08-01 10:10:00,76.26,76.44,76.17,76.18,41039.0,74.0644,74.2392,73.977,73.9867,41039.0
2024-08-01 10:15:00,76.18,76.41,76.18,76.39,36193.0,73.9867,74.2101,73.9867,74.1906,36193.0
2024-08-01 10:20:00,76.39,76.7,76.34,76.65,71866.0,74.1906,74.4917,74.1421,74.4432,71866.0
2024-08-01 10:25:00,76.64,76.75,76.59,76.63,64022.0,74.4334,74.5403,74.3849,74.4237,64022.0
2024-08-01 10:30:00,76.63,76.91,76.62,76.9,59631.0,74.4237,74.6957,74.414,74.686,59631.0
2024-08-01 10:35:00,76.89,76.89,76.67,76.88,83316.0,74.6762,74.6762,74.4626,74.6665,83316.0
2024-08-01 10:40:00,76.89,77.09,76.84,77.04,137538.0,74.6762,74.8705,74.6277,74.8219,137538.0
2024-08-01 10:45:00,77.05,77.26,76.96,77.17,114879.0,74.8316,75.0356,74.7442,74.9482,114879.0
2024-08-01 10:50:00,77.16,77.17,76.92,77.09,147374.0,74.9385,74.9482,74.7054,74.8705,147374.0
2024-08-01 10:55:00,77.1,77.17,76.97,77.13,73212.0,74.8802,74.9482,74.7539,74.9093,73212.0
2024-08-01 11:00:00,77.12,77.34,77.09,77.27,139857.0,74.8996,75.1133,74.8705,75.0453,139857.0
2024-08-01 11:05:00,77.26,77.54,77.25,77.54,85114.0,75.0356,75.3075,75.0259,75.3075,85114.0
2024-08-01 11:10:00,77.53,77.59,77.43,77.53,92576.0,75.2978,75.3561,75.2007,75.2978,92576.0
2024-08-01 11:15:00,77.52,77.66,77.43,77.6,199564.0,75.2881,75.4241,75.2007,75.3658,199564.0
2024-08-01 11:20:00,77.6,77.78,77.58,77.74,200363.0,75.3658,75.5406,75.3464,75.5018,200363.0
2024-08-01 11:25:00,77.75,77.94,77.67,77.93,135545.0,75.5115,75.696,75.4338,75.6863,135545.0
2024-08-01 11:30:00,77.92,78.02,77.69,77.7,114224.0,75.6766,75.7737,75.4532,75.4629,114224.0
2024-08-01 11:35:00,77.7,77.78,77.65,77.71,158731.0,75.4629,75.5406,75.4144,75.4726,158731.0
2024-08-01 11:40:00,77.72,77.87,77.68,77.85,158846.0,75.4824,75.628,75.4435,75.6086,158846.0
2024-08-01 11:45:00,77.85,77.85,77.49,77.54,121840.0,75.6086,75.6086,75.259,75.3075,121840.0
2024-08-01 11:50:00,77.55,77.6,77.45,77.46,85523.0,75.3172,75.3658,75.2201,75.2298,85523.0
2024-08-01 11:55:00,77.46,77.6,77.41,77.58,46192.0,75.2298,75.3658,75.1813,75.3464,46192.0
2024-08-01 12:00:00,77.56,77.6,77.43,77.44,27920.0,75.327,75.3658,75.2007,75.2104,27920.0
2024-08-01 12:05:00,77.43,77.65,77.37,77.63,55732.0,75.2007,75.4144,75.1424,75.3949,55732.0
2024-08-01 12:10:00,77.65,77.68,77.56,77.66,46902.0,75.4144,75.4435,75.327,75.4241,46902.0
2024-08-01 12:15:00,77.66,78.0,77.66,78.0,47687.0,75.4241,75.7543,75.4241,75.7543,47687.0
2024-08-01 12:20:00,77.99,77.99,77.77,77.84,48034.0,75.7446,75.7446,75.5309,75.5989,48034.0
2024-08-01 12:25:00,77.85,77.89,77.75,77.85,49593.0,75.6086,75.6475,75.5115,75.6086,49593.0
2024-08-01 12:30:00,77.84,77.94,77.79,77.91,40272.0,75.5989,75.696,75.5503,75.6669,40272.0
2024-08-01 12:35:00,77.92,78.0,77.89,77.92,40769.0,75.6766,75.7543,75.6475,75.6766,40769.0
2024-08-01 12:40:00,77.91,77.91,77.78,77.78,46751.0,75.6669,75.6669,75.5406,75.5406,46751.0
2024-08-01 12:45:00,77.79,77.91,77.76,77.83,41723.0,75.5503,75.6669,75.5212,75.5892,41723.0
2024-08-01 12:50:00,77.83,78.05,77.82,77.99,80296.0,75.5892,75.8028,75.5795,75.7446,80296.0
2024-08-01 12:55:00,77.98,78.02,77.89,77.95,67449.0,75.7349,75.7737,75.6475,75.7057,67449.0
2024-08-01 13:00:00,77.95,77.98,77.81,77.81,57039.0,75.7057,75.7349,75.5698,75.5698,57039.0
2024-08-01 13:05:00,77.79,77.94,77.79,77.94,36444.0,75.5503,75.696,75.5503,75.696,36444.0
2024-08-01 13:10:00,77.94,78.01,77.91,77.93,32436.0,75.696,75.764,75.6669,75.6863,32436.0
2024-08-01 13:15:00,77.94,78.03,77.88,77.99,61341.0,75.696,75.7834,75.6377,75.7446,61341.0
2024-08-01 13:20:00,77.99,78.01,77.93,77.98,59407.0,75.7446,75.764,75.6863,75.7349,59407.0
2024-08-01 13:25:00,77.99,78.03,77.76,77.76,39337.0,75.7446,75.7834,75.5212,75.5212,39337.0
2024-08-01 13:30:00,77.76,77.82,77.64,77.7,36068.0,75.5212,75.5795,75.4047,75.4629,36068.0
2024-08-01 13:35:00,77.7,77.92,77.69,77.9,48397.0,75.4629,75.6766,75.4532,75.6572,48397.0
2024-08-01 13:40:00,77.9,77.92,77.84,77.9,34063.0,75.6572,75.6766,75.5989,75.6572,34063.0
2024-08-01 13:45:00,77.9,77.94,77.73,77.76,25668.0,75.6572,75.696,75.4921,75.5212,25668.0
2024-08-01 13:50:00,77.77,77.88,77.74,77.87,26499.0,75.5309,75.6377,75.5018,75.628,26499.0
2024-08-01 13:55:00,77.88,77.95,77.83,77.94,59707.0,75.6377,75.7057,75.5892,75.696,59707.0
2024-08-01 14:00:00,77.93,77.95,77.72,77.77,27980.0,75.6863,75.7057,75.4824,75.5309,27980.0
2024-08-01 14:05:00,77.76,77.85,77.73,77.75,42191.0,75.5212,75.6086,75.4921,75.5115,42191.0
2024-08-01 14:10:00,77.74,77.81,77.71,77.8,39355.0,75.5018,75.5698,75.4726,75.56,39355.0
2024-08-01 14:15:00,77.81,77.91,77.78,77.91,44151.0,75.5698,75.6669,75.5406,75.6669,44151.0
2024-08-01 14:20:00,77.91,77.95,77.86,77.93,37335.0,75.6669,75.7057,75.6183,75.6863,37335.0
2024-08-01 14:25:00,77.93,77.93,77.81,77.83,24900.0,75.6863,75.6863,75.5698,75.5892,24900.0
2024-08-01 14:30:00,77.84,77.92,77.79,77.84,35025.0,75.5989,75.6766,75.5503,75.5989,35025.0
2024-08-01 14:35:00,77.84,77.92,77.81,77.84,37672.0,75.5989,75.6766,75.5698,75.5989,37672.0
2024-08-01 14:40:00,77.82,77.88,77.72,77.73,31318.0,75.5795,75.6377,75.4824,75.4921,31318.0
2024-08-01 14:45:00,77.73,77.88,77.73,77.84,75161.0,75.4921,75.6377,75.4921,75.5989,75161.0
2024-08-01 14:50:00,77.84,77.85,77.8,77.84,38582.0,75.5989,75.6086,75.56,75.5989,38582.0
2024-08-01 14:55:00,77.84,77.9,77.81,77.87,52479.0,75.5989,75.6572,75.5698,75.628,52479.0
2024-08-01 15:00:00,77.86,77.89,77.79,77.83,51756.0,75.6183,75.6475,75.5503,75.5892,51756.0
2024-08-01 15:05:00,77.81,78.07,77.8,78.05,101709.0,75.5698,75.8223,75.56,75.8028,101709.0
2024-08-01 15:10:00,78.04,78.09,77.93,77.93,105269.0,75.7931,75.8417,75.6863,75.6863,105269.0
2024-08-01 15:15:00,77.93,78.13,77.9,78.13,160696.0,75.6863,75.8805,75.6572,75.8805,160696.0
2024-08-01 15:20:00,78.13,78.14,78.0,78.04,98922.0,75.8805,75.8903,75.7543,75.7931,98922.0
2024-08-01 15:25:00,78.04,78.18,78.04,78.12,134022.0,75.7931,75.9291,75.7931,75.8708,134022.0
2024-08-01 15:30:00,78.12,78.25,78.1,78.11,143618.0,75.8708,75.9971,75.8514,75.8611,143618.0
2024-08-01 15:35:00,78.12,78.31,78.12,78.18,162190.0,75.8708,76.0554,75.8708,75.9291,162190.0
2024-08-01 15:40:00,78.18,78.2,78.08,78.15,147694.0,75.9291,75.9485,75.832,75.9,147694.0
2024-08-01 15:45:00,78.16,78.38,78.14,78.35,195910.0,75.9097,76.1233,75.8903,76.0942,195910.0
2024-08-01 15:50:00,78.35,78.36,78.14,78.25,262660.0,76.0942,76.1039,75.8903,75.9971,262660.0
2024-08-01 15:55:00,78.26,78.42,78.23,78.4,685595.0,76.0068,76.1622,75.9777,76.1428,685595.0
2024-08-02 09:30:00,79.36,80.51,79.2,80.34,828143.0,77.0751,78.192,76.9197,78.0269,828143.0
2024-08-02 09:35:00,80.28,80.56,80.1,80.1,322629.0,77.9686,78.2406,77.7938,77.7938,322629.0
2024-08-02 09:40:00,80.1,80.2,79.91,79.92,274092.0,77.7938,77.8909,77.6093,77.619,274092.0
2024-08-02 09:45:00,79.9,80.47,79.84,80.44,145437.0,77.5996,78.1532,77.5413,78.124,145437.0
2024-08-02 09:50:00,80.44,80.55,79.95,80.08,208812.0,78.124,78.2309,77.6481,77.7744,208812.0
2024-08-02 09:55:00,80.08,80.1,79.9,80.08,134095.0,77.7744,77.7938,77.5996,77.7744,134095.0
2024-08-02 10:00:00,80.08,80.09,79.74,79.81,409935.0,77.7744,77.7841,77.4442,77.5122,409935.0
2024-08-02 10:05:00,79.8,79.81,78.54,78.58,268070.0,77.5025,77.5122,76.2787,76.3176,268070.0
2024-08-02 10:10:00,78.58,79.0,78.57,78.79,136721.0,76.3176,76.7255,76.3079,76.5215,136721.0
2024-08-02 10:15:00,78.78,78.78,78.33,78.44,113840.0,76.5118,76.5118,76.0748,76.1816,113840.0
2024-08-02 10:20:00,78.45,78.55,78.02,78.12,158042.0,76.1913,76.2885,75.7737,75.8708,158042.0
2024-08-02 10:25:00,78.12,78.15,77.85,78.1,124293.0,75.8708,75.9,75.6086,75.8514,124293.0
2024-08-02 10:30:00,78.09,78.24,77.9,78.1,113770.0,75.8417,75.9874,75.6572,75.8514,113770.0
2024-08-02 10:35:00,78.08,78.38,78.08,78.2,66103.0,75.832,76.1233,75.832,75.9485,66103.0
2024-08-02 10:40:00,78.19,78.37,78.19,78.22,93100.0,75.9388,76.1136,75.9388,75.968,93100.0
2024-08-02 10:45:00,78.22,78.36,77.9,77.96,63641.0,75.968,76.1039,75.6572,75.7154,63641.0
2024-08-02 10:50:00,77.96,78.32,77.91,78.27,50232.0,75.7154,76.0651,75.6669,76.0165,50232.0
2024-08-02 10:55:00,78.25,78.25,77.99,78.22,41877.0,75.9971,75.9971,75.7446,75.968,41877.0
2024-08-02 11:00:00,78.23,78.36,78.18,78.24,45581.0,75.9777,76.1039,75.9291,75.9874,45581.0
2024-08-02 11:05:00,78.23,78.42,78.14,78.41,155500.0,75.9777,76.1622,75.8903,76.1525,155500.0
2024-08-02 11:10:00,78.41,78.55,78.34,78.41,133692.0,76.1525,76.2885,76.0845,76.1525,133692.0
2024-08-02 11:15:00,78.41,78.8,78.4,78.74,92360.0,76.1525,76.5313,76.1428,76.473,92360.0
2024-08-02 11:20:00,78.73,78.75,78.54,78.55,126127.0,76.4633,76.4827,76.2787,76.2885,126127.0
2024-08-02 11:25:00,78.58,78.58,78.1,78.1,150895.0,76.3176,76.3176,75.8514,75.8514,150895.0
2024-08-02 11:30:00,78.1,78.15,77.87,77.94,65400.0,75.8514,75.9,75.628,75.696,65400.0
2024-08-02 11:35:00,77.95,78.02,77.82,77.96,91715.0,75.7057,75.7737,75.5795,75.7154,91715.0
2024-08-02 11:40:00,77.97,78.31,77.89,78.29,94896.0,75.7252,76.0554,75.6475,76.0359,94896.0
2024-08-02 11:45:00,78.27,78.44,78.14,78.24,89544.0,76.0165,76.1816,75.8903,75.9874,89544.0
2024-08-02 11:50:00,78.25,78.43,78.23,78.42,49966.0,75.9971,76.1719,75.9777,76.1622,49966.0
2024-08-02 11:55:00,78.43,78.49,78.36,78.47,59846.0,76.1719,76.2302,76.1039,76.2108,59846.0
2024-08-02 12:00:00,78.48,78.55,78.4,78.49,95773.0,76.2205,76.2885,76.1428,76.2302,95773.0
2024-08-02 12:05:00,78.5,78.55,78.41,78.51,75434.0,76.2399,76.2885,76.1525,76.2496,75434.0
2024-08-02 12:10:00,78.51,78.56,78.31,78.37,77091.0,76.2496,76.2982,76.0554,76.1136,77091.0
2024-08-02 12:15:00,78.38,78.61,78.37,78.56,54788.0,76.1233,76.3467,76.1136,76.2982,54788.0
2024-08-02 12:20:00,78.56,78.62,78.47,78.6,65888.0,76.2982,76.3564,76.2108,76.337,65888.0
2024-08-02 12:25:00,78.6,78.73,78.59,78.69,70554.0,76.337,76.4633,76.3273,76.4244,70554.0
2024-08-02 12:30:00,78.69,78.81,78.47,78.48,59100.0,76.4244,76.541,76.2108,76.2205,59100.0
2024-08-02 12:35:00,78.47,78.72,78.47,78.7,62805.0,76.2108,76.4536,76.2108,76.4341,62805.0
2024-08-02 12:40:00,78.7,78.73,78.58,78.64,54737.0,76.4341,76.4633,76.3176,76.3759,54737.0
2024-08-02 12:45:00,78.64,78.77,78.63,78.73,55035.0,76.3759,76.5021,76.3662,76.4633,55035.0
2024-08-02 12:50:00,78.73,78.8,78.69,78.72,167105.0,76.4633,76.5313,76.4244,76.4536,167105.0
2024-08-02 12:55:00,78.72,78.74,78.65,78.66,82159.0,76.4536,76.473,76.3856,76.3953,82159.0
2024-08-02 13:00:00,78.66,78.73,78.58,78.73,71175.0,76.3953,76.4633,76.3176,76.4633,71175.0
2024-08-02 13:05:00,78.73,78.87,78.64,78.86,81663.0,76.4633,76.5992,76.3759,76.5895,81663.0
2024-08-02 13:10:00,78.86,78.9,78.62,78.7,62944.0,76.5895,76.6284,76.3564,76.4341,62944.0
2024-08-02 13:15:00,78.71,78.72,78.51,78.52,90364.0,76.4438,76.4536,76.2496,76.2593,90364.0
2024-08-02 13:20:00,78.5,78.51,78.39,78.4,53017.0,76.2399,76.2496,76.1331,76.1428,53017.0
2024-08-02 13:25:00,78.4,78.48,78.32,78.46,45557.0,76.1428,76.2205,76.0651,76.201,45557.0
2024-08-02 13:30:00,78.45,78.48,78.36,78.37,38206.0,76.1913,76.2205,76.1039,76.1136,38206.0
2024-08-02 13:35:00,78.37,78.42,78.27,78.3,36886.0,76.1136,76.1622,76.0165,76.0457,36886.0
2024-08-02 13:40:00,78.3,78.4,78.18,78.18,71813.0,76.0457,76.1428,75.9291,75.9291,71813.0
2024-08-02 13:45:00,78.18,78.54,78.16,78.54,70649.0,75.9291,76.2787,75.9097,76.2787,70649.0
2024-08-02 13:50:00,78.55,78.57,78.39,78.48,41064.0,76.2885,76.3079,76.1331,76.2205,41064.0
2024-08-02 13:55:00,78.47,78.48,78.24,78.25,37345.0,76.2108,76.2205,75.9874,75.9971,37345.0
2024-08-02 14:00:00,78.23,78.3,78.16,78.21,34144.0,75.9777,76.0457,75.9097,75.9582,34144.0
2024-08-02 14:05:00,78.21,78.23,78.05,78.05,33527.0,75.9582,75.9777,75.8028,75.8028,33527.0
2024-08-02 14:10:00,78.06,78.16,78.06,78.16,42865.0,75.8126,75.9097,75.8126,75.9097,42865.0
2024-08-02 14:15:00,78.17,78.41,78.17,78.38,28136.0,75.9194,76.1525,75.9194,76.1233,28136.0
2024-08-02 14:20:00,78.38,78.43,78.3,78.33,33977.0,76.1233,76.1719,76.0457,76.0748,33977.0
2024-08-02 14:25:00,78.33,78.46,78.32,78.4,74498.0,76.0748,76.201,76.0651,76.1428,74498.0
2024-08-02 14:30:00,78.39,78.43,78.35,78.42,44691.0,76.1331,76.1719,76.0942,76.1622,44691.0
2024-08-02 14:35:00,78.41,78.41,78.27,78.29,34853.0,76.1525,76.1525,76.0165,76.0359,34853.0
2024-08-02 14:40:00,78.28,78.46,78.28,78.45,65886.0,76.0262,76.201,76.0262,76.1913,65886.0
2024-08-02 14:45:00,78.46,78.48,78.28,78.31,48531.0,76.201,76.2205,76.0262,76.0554,48531.0
2024-08-02 14:50:00,78.3,78.48,78.29,78.47,49922.0,76.0457,76.2205,76.0359,76.2108,49922.0
2024-08-02 14:55:00,78.47,78.65,78.46,78.61,56907.0,76.2108,76.3856,76.201,76.3467,56907.0
2024-08-02 15:00:00,78.61,78.65,78.55,78.62,46026.0,76.3467,76.3856,76.2885,76.3564,46026.0
2024-08-02 15:05:00,78.62,78.62,78.47,78.48,38525.0,76.3564,76.3564,76.2108,76.2205,38525.0
2024-08-02 15:10:00,78.48,78.69,78.46,78.68,68314.0,76.2205,76.4244,76.201,76.4147,68314.0
2024-08-02 15:15:00,78.67,78.79,78.67,78.72,62730.0,76.405,76.5215,76.405,76.4536,62730.0
2024-08-02 15:20:00,78.71,78.72,78.6,78.71,52523.0,76.4438,76.4536,76.337,76.4438,52523.0
2024-08-02 15:25:00,78.72,78.87,78.68,78.81,54621.0,76.4536,76.5992,76.4147,76.541,54621.0
2024-08-02 15:30:00,78.81,78.98,78.79,78.92,140639.0,76.541,76.7061,76.5215,76.6478,140639.0
2024-08-02 15:35:00,78.93,79.11,78.93,79.0,110934.0,76.6575,76.8323,76.6575,76.7255,110934.0
2024-08-02 15:40:00,79.0,79.02,78.87,78.98,120619.0,76.7255,76.7449,76.5992,76.7061,120619.0
2024-08-02 15:45:00,78.98,79.01,78.89,78.9,159393.0,76.7061,76.7352,76.6187,76.6284,159393.0
2024-08-02 15:50:00,78.9,79.13,78.9,79.12,249891.0,76.6284,76.8518,76.6284,76.842,249891.0
2024-08-02 15:55:00,79.12,79.28,79.09,79.2,770270.0,76.842,76.9974,76.8129,76.9197,770270.0
2024-08-05 09:30:00,78.55,79.0,77.94,77.94,490775.0,76.2885,76.7255,75.696,75.696,490775.0
2024-08-05 09:35:00,77.93,78.03,77.22,77.56,246554.0,75.6863,75.7834,74.9967,75.327,246554.0
2024-08-05 09:40:00,77.56,78.2,77.42,77.65,213539.0,75.327,75.9485,75.191,75.4144,213539.0
2024-08-05 09:45:00,77.67,77.78,77.17,77.28,107724.0,75.4338,75.5406,74.9482,75.055,107724.0
2024-08-05 09:50:00,77.29,78.14,77.29,78.08,159049.0,75.0647,75.8903,75.0647,75.832,159049.0
2024-08-05 09:55:00,78.1,78.13,77.54,77.6,235165.0,75.8514,75.8805,75.3075,75.3658,235165.0
2024-08-05 10:00:00,77.66,78.24,77.59,77.81,199477.0,75.4241,75.9874,75.3561,75.5698,199477.0
2024-08-05 10:05:00,77.81,78.22,77.65,78.08,151998.0,75.5698,75.968,75.4144,75.832,151998.0
2024-08-05 10:10:00,78.08,78.08,77.66,77.66,79519.0,75.832,75.832,75.4241,75.4241,79519.0
2024-08-05 10:15:00,77.66,77.79,77.57,77.59,91740.0,75.4241,75.5503,75.3367,75.3561,91740.0
2024-08-05 10:20:00,77.59,77.67,77.25,77.26,109148.0,75.3561,75.4338,75.0259,75.0356,109148.0
2024-08-05 10:25:00,77.28,77.45,76.95,76.97,183316.0,75.055,75.2201,74.7345,74.7539,183316.0
2024-08-05 10:30:00,76.98,77.11,76.91,76.95,350914.0,74.7637,74.8899,74.6957,74.7345,350914.0
2024-08-05 10:35:00,76.95,77.1,76.58,76.59,121126.0,74.7345,74.8802,74.3752,74.3849,121126.0
2024-08-05 10:40:00,76.58,77.22,76.53,77.18,99898.0,74.3752,74.9967,74.3266,74.9579,99898.0
2024-08-05 10:45:00,77.22,77.43,77.22,77.37,74562.0,74.9967,75.2007,74.9967,75.1424,74562.0
2024-08-05 10:50:00,77.37,77.49,77.25,77.31,78652.0,75.1424,75.259,75.0259,75.0842,78652.0
2024-08-05 10:55:00,77.32,77.53,77.26,77.26,73662.0,75.0939,75.2978,75.0356,75.0356,73662.0
2024-08-05 11:00:00,77.27,77.68,77.27,77.59,100381.0,75.0453,75.4435,75.0453,75.3561,100381.0
2024-08-05 11:05:00,77.58,77.93,77.57,77.81,84934.0,75.3464,75.6863,75.3367,75.5698,84934.0
2024-08-05 11:10:00,77.81,77.92,77.66,77.92,102937.0,75.5698,75.6766,75.4241,75.6766,102937.0
2024-08-05 11:15:00,77.93,78.04,77.86,77.95,70669.0,75.6863,75.7931,75.6183,75.7057,70669.0
2024-08-05 11:20:00,77.94,78.06,77.81,78.0,70311.0,75.696,75.8126,75.5698,75.7543,70311.0
2024-08-05 11:25:00,78.0,78.21,77.95,78.12,73699.0,75.7543,75.9582,75.7057,75.8708,73699.0
2024-08-05 11:30:00,78.12,78.12,77.85,77.96,54011.0,75.8708,75.8708,75.6086,75.7154,54011.0
2024-08-05 11:35:00,77.95,78.21,77.94,78.01,183701.0,75.7057,75.9582,75.696,75.764,183701.0
2024-08-05 11:40:00,78.0,78.0,77.81,77.98,38838.0,75.7543,75.7543,75.5698,75.7349,38838.0
2024-08-05 11:45:00,77.98,78.08,77.84,77.96,35727.0,75.7349,75.832,75.5989,75.7154,35727.0
2024-08-05 11:50:00,77.91,77.91,77.74,77.86,52100.0,75.6669,75.6669,75.5018,75.6183,52100.0
2024-08-05 11:55:00,77.88,78.07,77.84,78.04,41197.0,75.6377,75.8223,75.5989,75.7931,41197.0
2024-08-05 12:00:00,78.03,78.1,77.95,78.05,32698.0,75.7834,75.8514,75.7057,75.8028,32698.0
2024-08-05 12:05:00,78.06,78.13,78.02,78.08,44510.0,75.8126,75.8805,75.7737,75.832,44510.0
2024-08-05 12:10:00,78.06,78.06,77.87,77.93,106623.0,75.8126,75.8126,75.628,75.6863,106623.0
2024-08-05 12:15:00,77.93,78.0,77.76,77.84,32203.0,75.6863,75.7543,75.5212,75.5989,32203.0
2024-08-05 12:20:00,77.84,77.95,77.82,77.83,29374.0,75.5989,75.7057,75.5795,75.5892,29374.0
2024-08-05 12:25:00,77.84,77.88,77.7,77.81,102453.0,75.5989,75.6377,75.4629,75.5698,102453.0
2024-08-05 12:30:00,77.82,77.85,77.6,77.66,130204.0,75.5795,75.6086,75.3658,75.4241,130204.0
2024-08-05 12:35:00,77.63,77.77,77.57,77.73,53681.0,75.3949,75.5309,75.3367,75.4921,53681.0
2024-08-05 12:40:00,77.7,77.7,77.47,77.49,47135.0,75.4629,75.4629,75.2395,75.259,47135.0
2024-08-05 12:45:00,77.48,77.5,77.34,77.34,50817.0,75.2493,75.2687,75.1133,75.1133,50817.0
2024-08-05 12:50:00,77.36,77.38,77.28,77.31,31535.0,75.1327,75.1521,75.055,75.0842,31535.0
2024-08-05 12:55:00,77.3,77.39,77.29,77.32,39622.0,75.0744,75.1619,75.0647,75.0939,39622.0
2024-08-05 13:00:00,77.31,77.32,77.13,77.13,31206.0,75.0842,75.0939,74.9093,74.9093,31206.0
2024-08-05 13:05:00,77.12,77.29,77.08,77.26,59126.0,74.8996,75.0647,74.8608,75.0356,59126.0
2024-08-05 13:10:00,77.28,77.36,77.24,77.24,40892.0,75.055,75.1327,75.0162,75.0162,40892.0
2024-08-05 13:15:00,77.24,77.39,77.19,77.28,42801.0,75.0162,75.1619,74.9676,75.055,42801.0
2024-08-05 13:20:00,77.28,77.46,77.27,77.41,36872.0,75.055,75.2298,75.0453,75.1813,36872.0
2024-08-05 13:25:00,77.43,77.43,77.31,77.35,30284.0,75.2007,75.2007,75.0842,75.123,30284.0
2024-08-05 13:30:00,77.34,77.35,77.13,77.2,33235.0,75.1133,75.123,74.9093,74.9773,33235.0
2024-08-05 13:35:00,77.19,77.26,77.11,77.22,26928.0,74.9676,75.0356,74.8899,74.9967,26928.0
2024-08-05 13:40:00,77.22,77.28,77.08,77.08,30971.0,74.9967,75.055,74.8608,74.8608,30971.0
2024-08-05 13:45:00,77.06,77.18,77.04,77.14,45802.0,74.8414,74.9579,74.8219,74.919,45802.0
2024-08-05 13:50:00,77.12,77.15,77.02,77.05,57336.0,74.8996,74.9288,74.8025,74.8316,57336.0
2024-08-05 13:55:00,77.04,77.1,76.98,77.05,39643.0,74.8219,74.8802,74.7637,74.8316,39643.0
2024-08-05 14:00:00,77.06,77.12,77.0,77.07,49642.0,74.8414,74.8996,74.7831,74.8511,49642.0
2024-08-05 14:05:00,77.06,77.32,77.04,77.32,60439.0,74.8414,75.0939,74.8219,75.0939,60439.0
2024-08-05 14:10:00,77.33,77.37,77.26,77.34,54368.0,75.1036,75.1424,75.0356,75.1133,54368.0
2024-08-05 14:15:00,77.35,77.5,77.35,77.41,47762.0,75.123,75.2687,75.123,75.1813,47762.0
2024-08-05 14:20:00,77.41,77.5,77.39,77.48,43427.0,75.1813,75.2687,75.1619,75.2493,43427.0
2024-08-05 14:25:00,77.51,77.58,77.49,77.52,46838.0,75.2784,75.3464,75.259,75.2881,46838.0
2024-08-05 14:30:00,77.51,77.55,77.19,77.23,50905.0,75.2784,75.3172,74.9676,75.0065,50905.0
2024-08-05 14:35:00,77.22,77.31,77.17,77.23,46722.0,74.9967,75.0842,74.9482,75.0065,46722.0
2024-08-05 14:40:00,77.22,77.37,77.21,77.31,48898.0,74.9967,75.1424,74.987,75.0842,48898.0
2024-08-05 14:45:00,77.32,77.34,77.24,77.33,57082.0,75.0939,75.1133,75.0162,75.1036,57082.0
2024-08-05 14:50:00,77.34,77.36,77.18,77.2,40881.0,75.1133,75.1327,74.9579,74.9773,40881.0
2024-08-05 14:55:00,77.22,77.32,77.13,77.25,54875.0,74.9967,75.0939,74.9093,75.0259,54875.0
2024-08-05 15:00:00,77.25,77.3,77.16,77.2,60217.0,75.0259,75.0744,74.9385,74.9773,60217.0
2024-08-05 15:05:00,77.21,77.26,77.15,77.18,55140.0,74.987,75.0356,74.9288,74.9579,55140.0
2024-08-05 15:10:00,77.16,77.17,77.02,77.11,56723.0,74.9385,74.9482,74.8025,74.8899,56723.0
2024-08-05 15:15:00,77.1,77.18,77.06,77.1,52849.0,74.8802,74.9579,74.8414,74.8802,52849.0
2024-08-05 15:20:00,77.1,77.18,77.01,77.01,52395.0,74.8802,74.9579,74.7928,74.7928,52395.0
2024-08-05 15:25:00,77.01,77.03,76.78,76.8,417071.0,74.7928,74.8122,74.5694,74.5888,417071.0
2024-08-05 15:30:00,76.8,76.89,76.72,76.78,69095.0,74.5888,74.6762,74.5111,74.5694,69095.0
2024-08-05 15:35:00,76.79,76.85,76.57,76.63,93260.0,74.5791,74.6374,74.3655,74.4237,93260.0
2024-08-05 15:40:00,76.63,76.67,76.49,76.5,113477.0,74.4237,74.4626,74.2878,74.2975,113477.0
2024-08-05 15:45:00,76.5,76.61,76.48,76.54,129048.0,74.2975,74.4043,74.2781,74.3363,129048.0
2024-08-05 15:50:00,76.53,76.86,76.52,76.66,179181.0,74.3266,74.6471,74.3169,74.4529,179181.0
2024-08-05 15:55:00,76.67,76.81,76.62,76.69,544417.0,74.4626,74.5986,74.414,74.482,544417.0
2024-08-06 09:30:00,76.85,77.15,76.66,77.02,159831.0,74.6374,74.9288,74.4529,74.8025,159831.0
2024-08-06 09:35:00,76.98,77.72,76.94,77.71,37761.0,74.7637,75.4824,74.7248,75.4726,37761.0
2024-08-06 09:40:00,77.72,78.13,77.71,77.87,90294.0,75.4824,75.8805,75.4726,75.628,90294.0
2024-08-06 09:45:00,77.86,77.93,77.55,77.75,28714.0,75.6183,75.6863,75.3172,75.5115,28714.0
2024-08-06 09:50:00,77.74,78.13,77.74,78.08,36739.0,75.5018,75.8805,75.5018,75.832,36739.0
2024-08-06 09:55:00,78.06,78.24,77.94,78.2,29026.0,75.8126,75.9874,75.696,75.9485,29026.0
2024-08-06 10:00:00,78.19,78.4,78.02,78.03,72731.0,75.9388,76.1428,75.7737,75.7834,72731.0
2024-08-06 10:05:00,78.03,78.09,77.89,78.0,55523.0,75.7834,75.8417,75.6475,75.7543,55523.0
2024-08-06 10:10:00,78.0,78.01,77.82,77.82,51331.0,75.7543,75.764,75.5795,75.5795,51331.0
2024-08-06 10:15:00,77.84,77.92,77.71,77.71,39504.0,75.5989,75.6766,75.4726,75.4726,39504.0
2024-08-06 10:20:00,77.74,77.81,77.64,77.74,31602.0,75.5018,75.5698,75.4047,75.5018,31602.0
2024-08-06 10:25:00,77.75,77.82,77.54,77.54,31347.0,75.5115,75.5795,75.3075,75.3075,31347.0
2024-08-06 10:30:00,77.56,77.61,77.42,77.53,53905.0,75.327,75.3755,75.191,75.2978,53905.0
2024-08-06 10:35:00,77.52,77.61,77.34,77.36,23664.0,75.2881,75.3755,75.1133,75.1327,23664.0
2024-08-06 10:40:00,77.36,77.6,77.28,77.59,73057.0,75.1327,75.3658,75.055,75.3561,73057.0
2024-08-06 10:45:00,77.57,77.68,77.49,77.54,21204.0,75.3367,75.4435,75.259,75.3075,21204.0
2024-08-06 10:50:00,77.53,77.62,77.42,77.55,29487.0,75.2978,75.3852,75.191,75.3172,29487.0
2024-08-06 10:55:00,77.54,77.65,77.52,77.62,38126.0,75.3075,75.4144,75.2881,75.3852,38126.0
2024-08-06 11:00:00,77.63,77.66,77.55,77.61,38085.0,75.3949,75.4241,75.3172,75.3755,38085.0
2024-08-06 11:05:00,77.61,77.66,77.58,77.59,21451.0,75.3755,75.4241,75.3464,75.3561,21451.0
2024-08-06 11:10:00,77.59,77.74,77.57,77.69,47792.0,75.3561,75.5018,75.3367,75.4532,47792.0
2024-08-06 11:15:00,77.71,77.74,77.6,77.67,18877.0,75.4726,75.5018,75.3658,75.4338,18877.0
2024-08-06 11:20:00,77.68,77.69,77.45,77.46,37338.0,75.4435,75.4532,75.2201,75.2298,37338.0
2024-08-06 11:25:00,77.45,77.51,77.39,77.49,45794.0,75.2201,75.2784,75.1619,75.259,45794.0
2024-08-06 11:30:00,77.49,77.76,77.48,77.59,54795.0,75.259,75.5212,75.2493,75.3561,54795.0
2024-08-06 11:35:00,77.6,77.63,77.49,77.63,20152.0,75.3658,75.3949,75.259,75.3949,20152.0
2024-08-06 11:40:00,77.65,77.68,77.57,77.61,17211.0,75.4144,75.4435,75.3367,75.3755,17211.0
2024-08-06 11:45:00,77.63,77.65,77.5,77.61,42001.0,75.3949,75.4144,75.2687,75.3755,42001.0
2024-08-06 11:50:00,77.6,77.8,77.57,77.78,176247.0,75.3658,75.56,75.3367,75.5406,176247.0
2024-08-06 11:55:00,77.8,77.9,77.75,77.83,701971.0,75.56,75.6572,75.5115,75.5892,701971.0
2024-08-06 12:00:00,77.84,77.91,77.69,77.8,27573.0,75.5989,75.6669,75.4532,75.56,27573.0
2024-08-06 12:05:00,77.8,77.93,77.78,77.79,15846.0,75.56,75.6863,75.5406,75.5503,15846.0
2024-08-06 12:10:00,77.8,77.83,77.71,77.83,26463.0,75.56,75.5892,75.4726,75.5892,26463.0
2024-08-06 12:15:00,77.83,77.84,77.74,77.74,15610.0,75.5892,75.5989,75.5018,75.5018,15610.0
2024-08-06 12:20:00,77.75,77.78,77.68,77.7,24652.0,75.5115,75.5406,75.4435,75.4629,24652.0
2024-08-06 12:25:00,77.69,77.78,77.66,77.66,35445.0,75.4532,75.5406,75.4241,75.4241,35445.0
2024-08-06 12:30:00,77.66,77.68,77.56,77.57,15628.0,75.4241,75.4435,75.327,75.3367,15628.0
2024-08-06 12:35:00,77.56,77.56,77.46,77.56,32123.0,75.327,75.327,75.2298,75.327,32123.0
2024-08-06 12:40:00,77.55,77.59,77.5,77.55,24933.0,75.3172,75.3561,75.2687,75.3172,24933.0
2024-08-06 12:45:00,77.56,77.56,77.49,77.5,25622.0,75.327,75.327,75.259,75.2687,25622.0
2024-08-06 12:50:00,77.51,77.69,77.49,77.64,29578.0,75.2784,75.4532,75.259,75.4047,29578.0
2024-08-06 12:55:00,77.64,77.69,77.58,77.58,30504.0,75.4047,75.4532,75.3464,75.3464,30504.0
2024-08-06 13:00:00,77.59,77.64,77.49,77.5,31030.0,75.3561,75.4047,75.259,75.2687,31030.0
2024-08-06 13:05:00,77.5,77.56,77.43,77.46,35497.0,75.2687,75.327,75.2007,75.2298,35497.0
2024-08-06 13:10:00,77.45,77.59,77.45,77.55,57832.0,75.2201,75.3561,75.2201,75.3172,57832.0
2024-08-06 13:15:00,77.56,77.63,77.54,77.58,34671.0,75.327,75.3949,75.3075,75.3464,34671.0
2024-08-06 13:20:00,77.58,77.69,77.56,77.58,40534.0,75.3464,75.4532,75.327,75.3464,40534.0
2024-08-06 13:25:00,77.58,77.69,77.57,77.65,23045.0,75.3464,75.4532,75.3367,75.4144,23045.0
2024-08-06 13:30:00,77.66,77.68,77.52,77.57,29172.0,75.4241,75.4435,75.2881,75.3367,29172.0
2024-08-06 13:35:00,77.59,77.62,77.5,77.51,27448.0,75.3561,75.3852,75.2687,75.2784,27448.0
2024-08-06 13:40:00,77.52,77.6,77.47,77.48,28618.0,75.2881,75.3658,75.2395,75.2493,28618.0
2024-08-06 13:45:00,77.48,77.52,77.45,77.47,40248.0,75.2493,75.2881,75.2201,75.2395,40248.0
2024-08-06 13:50:00,77.48,77.58,77.47,77.51,45300.0,75.2493,75.3464,75.2395,75.2784,45300.0
2024-08-06 13:55:00,77.5,77.78,77.49,77.77,166029.0,75.2687,75.5406,75.259,75.5309,166029.0
2024-08-06 14:00:00,77.77,77.77,77.58,77.62,231866.0,75.5309,75.5309,75.3464,75.3852,231866.0
2024-08-06 14:05:00,77.61,77.63,77.55,77.59,172132.0,75.3755,75.3949,75.3172,75.3561,172132.0
2024-08-06 14:10:00,77.6,77.76,77.51,77.6,149054.0,75.3658,75.5212,75.2784,75.3658,149054.0
2024-08-06 14:15:00,77.59,77.68,77.58,77.65,74755.0,75.3561,75.4435,75.3464,75.4144,74755.0
2024-08-06 14:20:00,77.65,77.73,77.6,77.67,100632.0,75.4144,75.4921,75.3658,75.4338,100632.0
2024-08-06 14:25:00,77.68,77.82,77.66,77.82,54026.0,75.4435,75.5795,75.4241,75.5795,54026.0
2024-08-06 14:30:00,77.84,77.98,77.84,77.97,87154.0,75.5989,75.7349,75.5989,75.7252,87154.0
2024-08-06 14:35:00,77.99,78.12,77.97,78.09,41512.0,75.7446,75.8708,75.7252,75.8417,41512.0
2024-08-06 14:40:00,78.1,78.17,77.98,78.01,73830.0,75.8514,75.9194,75.7349,75.764,73830.0
2024-08-06 14:45:00,78.0,78.01,77.8,77.87,45407.0,75.7543,75.764,75.56,75.628,45407.0
2024-08-06 14:50:00,77.88,77.89,77.77,77.81,79764.0,75.6377,75.6475,75.5309,75.5698,79764.0
2024-08-06 14:55:00,77.82,77.91,77.66,77.69,80046.0,75.5795,75.6669,75.4241,75.4532,80046.0
2024-08-06 15:00:00,77.67,77.74,77.55,77.56,57708.0,75.4338,75.5018,75.3172,75.327,57708.0
2024-08-06 15:05:00,77.56,77.57,77.4,77.5,86584.0,75.327,75.3367,75.1716,75.2687,86584.0
2024-08-06 15:10:00,77.48,77.56,77.47,77.5,44971.0,75.2493,75.327,75.2395,75.2687,44971.0
2024-08-06 15:15:00,77.49,77.57,77.43,77.56,38300.0,75.259,75.3367,75.2007,75.327,38300.0
2024-08-06 15:20:00,77.57,77.73,77.54,77.73,47544.0,75.3367,75.4921,75.3075,75.4921,47544.0
2024-08-06 15:25:00,77.73,77.79,77.58,77.6,45801.0,75.4921,75.5503,75.3464,75.3658,45801.0
2024-08-06 15:30:00,77.61,77.61,77.44,77.53,84663.0,75.3755,75.3755,75.2104,75.2978,84663.0
2024-08-06 15:35:00,77.53,77.63,77.49,77.57,61135.0,75.2978,75.3949,75.259,75.3367,61135.0
2024-08-06 15:40:00,77.58,77.67,77.51,77.59,89428.0,75.3464,75.4338,75.2784,75.3561,89428.0
2024-08-06 15:45:00,77.59,77.6,77.37,77.49,85716.0,75.3561,75.3658,75.1424,75.259,85716.0
2024-08-06 15:50:00,77.47,77.57,77.27,77.31,178356.0,75.2395,75.3367,75.0453,75.0842,178356.0
2024-08-06 15:55:00,77.31,77.32,76.96,76.97,625590.0,75.0842,75.0939,74.7442,74.7539,625590.0
2024-08-07 09:30:00,77.72,77.95,77.29,77.69,139593.0,75.4824,75.7057,75.0647,75.4532,139593.0
2024-08-07 09:35:00,77.69,78.02,77.62,77.84,50664.0,75.4532,75.7737,75.3852,75.5989,50664.0
2024-08-07 09:40:00,77.86,78.08,77.77,78.02,32790.0,75.6183,75.832,75.5309,75.7737,32790.0
2024-08-07 09:45:00,78.02,78.13,77.71,77.85,58488.0,75.7737,75.8805,75.4726,75.6086,58488.0
2024-08-07 09:50:00,77.86,78.28,77.8,78.23,28905.0,75.6183,76.0262,75.56,75.9777,28905.0
2024-08-07 09:55:00,78.23,78.42,78.21,78.4,67690.0,75.9777,76.1622,75.9582,76.1428,67690.0
2024-08-07 10:00:00,78.39,78.46,78.08,78.17,43467.0,76.1331,76.201,75.832,75.9194,43467.0
2024-08-07 10:05:00,78.16,78.5,78.16,78.48,41753.0,75.9097,76.2399,75.9097,76.2205,41753.0
2024-08-07 10:10:00,78.49,78.54,78.41,78.47,37448.0,76.2302,76.2787,76.1525,76.2108,37448.0
2024-08-07 10:15:00,78.46,78.57,78.43,78.48,38202.0,76.201,76.3079,76.1719,76.2205,38202.0
2024-08-07 10:20:00,78.47,78.5,78.41,78.49,46977.0,76.2108,76.2399,76.1525,76.2302,46977.0
2024-08-07 10:25:00,78.5,78.73,78.46,78.67,44357.0,76.2399,76.4633,76.201,76.405,44357.0
2024-08-07 10:30:00,78.67,78.7,78.52,78.63,36547.0,76.405,76.4341,76.2593,76.3662,36547.0
2024-08-07 10:35:00,78.62,78.65,78.55,78.57,40885.0,76.3564,76.3856,76.2885,76.3079,40885.0
2024-08-07 10:40:00,78.58,78.58,78.45,78.46,42518.0,76.3176,76.3176,76.1913,76.201,42518.0
2024-08-07 10:45:00,78.47,78.63,78.46,78.53,44574.0,76.2108,76.3662,76.201,76.269,44574.0
2024-08-07 10:50:00,78.53,78.54,78.46,78.5,28212.0,76.269,76.2787,76.201,76.2399,28212.0
2024-08-07 10:55:00,78.5,78.71,78.43,78.65,24206.0,76.2399,76.4438,76.1719,76.3856,24206.0
2024-08-07 11:00:00,78.65,78.66,78.49,78.54,54389.0,76.3856,76.3953,76.2302,76.2787,54389.0
2024-08-07 11:05:00,78.54,78.73,78.5,78.65,50143.0,76.2787,76.4633,76.2399,76.3856,50143.0
2024-08-07 11:10:00,78.66,78.76,78.6,78.63,38277.0,76.3953,76.4924,76.337,76.3662,38277.0
2024-08-07 11:15:00,78.62,78.68,78.39,78.44,43636.0,76.3564,76.4147,76.1331,76.1816,43636.0
2024-08-07 11:20:00,78.45,78.57,78.44,78.56,45796.0,76.1913,76.3079,76.1816,76.2982,45796.0
2024-08-07 11:25:00,78.57,78.62,78.45,78.46,35300.0,76.3079,76.3564,76.1913,76.201,35300.0
2024-08-07 11:30:00,78.45,78.56,78.44,78.51,134588.0,76.1913,76.2982,76.1816,76.2496,134588.0
2024-08-07 11:35:00,78.51,78.75,78.49,78.67,56510.0,76.2496,76.4827,76.2302,76.405,56510.0
2024-08-07 11:40:00,78.66,78.75,78.61,78.62,23218.0,76.3953,76.4827,76.3467,76.3564,23218.0
2024-08-07 11:45:00,78.63,78.66,78.43,78.56,47383.0,76.3662,76.3953,76.1719,76.2982,47383.0
2024-08-07 11:50:00,78.55,78.56,78.37,78.38,50464.0,76.2885,76.2982,76.1136,76.1233,50464.0
2024-08-07 11:55:00,78.4,78.45,78.34,78.4,42750.0,76.1428,76.1913,76.0845,76.1428,42750.0
2024-08-07 12:00:00,78.4,78.4,78.19,78.31,29041.0,76.1428,76.1428,75.9388,76.0554,29041.0
2024-08-07 12:05:00,78.33,78.41,78.29,78.32,38881.0,76.0748,76.1525,76.0359,76.0651,38881.0
2024-08-07 12:10:00,78.31,78.37,78.28,78.35,23604.0,76.0554,76.1136,76.0262,76.0942,23604.0
2024-08-07 12:15:00,78.34,78.37,78.27,78.3,29068.0,76.0845,76.1136,76.0165,76.0457,29068.0
2024-08-07 12:20:00,78.29,78.33,78.23,78.26,15956.0,76.0359,76.0748,75.9777,76.0068,15956.0
2024-08-07 12:25:00,78.27,78.36,78.27,78.33,20133.0,76.0165,76.1039,76.0165,76.0748,20133.0
2024-08-07 12:30:00,78.32,78.4,78.25,78.38,14703.0,76.0651,76.1428,75.9971,76.1233,14703.0
2024-08-07 12:35:00,78.38,78.38,78.23,78.28,19792.0,76.1233,76.1233,75.9777,76.0262,19792.0
2024-08-07 12:40:00,78.27,78.34,78.15,78.15,16724.0,76.0165,76.0845,75.9,75.9,16724.0
2024-08-07 12:45:00,78.17,78.19,78.0,78.05,23636.0,75.9194,75.9388,75.7543,75.8028,23636.0
2024-08-07 12:50:00,78.04,78.09,77.99,77.99,21277.0,75.7931,75.8417,75.7446,75.7446,21277.0
2024-08-07 12:55:00,77.99,78.02,77.9,77.96,68092.0,75.7446,75.7737,75.6572,75.7154,68092.0
2024-08-07 13:00:00,77.96,78.07,77.95,78.07,55412.0,75.7154,75.8223,75.7057,75.8223,55412.0
2024-08-07 13:05:00,78.06,78.08,77.9,77.95,21770.0,75.8126,75.832,75.6572,75.7057,21770.0
2024-08-07 13:10:00,77.95,78.0,77.86,77.95,43145.0,75.7057,75.7543,75.6183,75.7057,43145.0
2024-08-07 13:15:00,77.96,77.99,77.82,77.86,31489.0,75.7154,75.7446,75.5795,75.6183,31489.0
2024-08-07 13:20:00,77.87,78.15,77.87,78.15,66308.0,75.628,75.9,75.628,75.9,66308.0
2024-08-07 13:25:00,78.14,78.29,78.14,78.19,40475.0,75.8903,76.0359,75.8903,75.9388,40475.0
2024-08-07 13:30:00,78.18,78.31,78.18,78.29,17199.0,75.9291,76.0554,75.9291,76.0359,17199.0
2024-08-07 13:35:00,78.28,78.45,78.28,78.32,45590.0,76.0262,76.1913,76.0262,76.0651,45590.0
2024-08-07 13:40:00,78.32,78.37,78.21,78.22,61272.0,76.0651,76.1136,75.9582,75.968,61272.0
2024-08-07 13:45:00,78.22,78.25,77.9,77.92,31400.0,75.968,75.9971,75.6572,75.6766,31400.0
2024-08-07 13:50:00,77.93,77.95,77.8,77.88,29405.0,75.6863,75.7057,75.56,75.6377,29405.0
2024-08-07 13:55:00,77.88,77.9,77.77,77.89,29561.0,75.6377,75.6572,75.5309,75.6475,29561.0
2024-08-07 14:00:00,77.85,77.91,77.74,77.83,21777.0,75.6086,75.6669,75.5018,75.5892,21777.0
2024-08-07 14:05:00,77.85,77.87,77.78,77.82,26510.0,75.6086,75.628,75.5406,75.5795,26510.0
2024-08-07 14:10:00,77.82,77.83,77.63,77.64,23889.0,75.5795,75.5892,75.3949,75.4047,23889.0
2024-08-07 14:15:00,77.66,77.8,77.55,77.79,86920.0,75.4241,75.56,75.3172,75.5503,86920.0
2024-08-07 14:20:00,77.79,77.79,77.64,77.66,35712.0,75.5503,75.5503,75.4047,75.4241,35712.0
2024-08-07 14:25:00,77.66,77.81,77.66,77.77,89547.0,75.4241,75.5698,75.4241,75.5309,89547.0
2024-08-07 14:30:00,77.76,77.76,77.56,77.63,41289.0,75.5212,75.5212,75.327,75.3949,41289.0
2024-08-07 14:35:00,77.63,77.63,77.44,77.47,37499.0,75.3949,75.3949,75.2104,75.2395,37499.0
2024-08-07 14:40:00,77.48,77.6,77.45,77.52,20689.0,75.2493,75.3658,75.2201,75.2881,20689.0
2024-08-07 14:45:00,77.52,77.54,77.38,77.39,32338.0,75.2881,75.3075,75.1521,75.1619,32338.0
2024-08-07 14:50:00,77.38,77.39,77.29,77.31,108500.0,75.1521,75.1619,75.0647,75.0842,108500.0
2024-08-07 14:55:00,77.31,77.46,77.3,77.45,25088.0,75.0842,75.2298,75.0744,75.2201,25088.0
2024-08-07 15:00:00,77.46,77.63,77.46,77.63,29276.0,75.2298,75.3949,75.2298,75.3949,29276.0
2024-08-07 15:05:00,77.64,77.65,77.52,77.53,30227.0,75.4047,75.4144,75.2881,75.2978,30227.0
2024-08-07 15:10:00,77.54,77.65,77.54,77.61,24784.0,75.3075,75.4144,75.3075,75.3755,24784.0
2024-08-07 15:15:00,77.61,77.65,77.58,77.61,21357.0,75.3755,75.4144,75.3464,75.3755,21357.0
2024-08-07 15:20:00,77.62,77.77,77.61,77.68,39425.0,75.3852,75.5309,75.3755,75.4435,39425.0
2024-08-07 15:25:00,77.68,77.8,77.68,77.79,33859.0,75.4435,75.56,75.4435,75.5503,33859.0
2024-08-07 15:30:00,77.79,77.84,77.71,77.78,70349.0,75.5503,75.5989,75.4726,75.5406,70349.0
2024-08-07 15:35:00,77.79,77.88,77.78,77.84,88144.0,75.5503,75.6377,75.5406,75.5989,88144.0
2024-08-07 15:40:00,77.84,77.85,77.72,77.78,106797.0,75.5989,75.6086,75.4824,75.5406,106797.0
2024-08-07 15:45:00,77.78,78.0,77.77,77.99,90687.0,75.5406,75.7543,75.5309,75.7446,90687.0
2024-08-07 15:50:00,77.98,78.02,77.68,77.76,143309.0,75.7349,75.7737,75.4435,75.5212,143309.0
2024-08-07 15:55:00,77.76,77.84,77.53,77.59,452285.0,75.5212,75.5989,75.2978,75.3561,452285.0
2024-08-08 09:30:00,77.12,77.2,76.6,77.06,170726.0,74.8996,74.9773,74.3946,74.8414,170726.0
2024-08-08 09:35:00,77.06,77.38,77.06,77.07,55059.0,74.8414,75.1521,74.8414,74.8511,55059.0
2024-08-08 09:40:00,77.09,77.32,77.05,77.17,60288.0,74.8705,75.0939,74.8316,74.9482,60288.0
2024-08-08 09:45:00,77.19,77.5,77.17,77.47,52773.0,74.9676,75.2687,74.9482,75.2395,52773.0
2024-08-08 09:50:00,77.47,77.62,77.35,77.42,47173.0,75.2395,75.3852,75.123,75.191,47173.0
2024-08-08 09:55:00,77.41,77.55,77.39,77.45,59354.0,75.1813,75.3172,75.1619,75.2201,59354.0
2024-08-08 10:00:00,77.45,77.61,77.29,77.46,96377.0,75.2201,75.3755,75.0647,75.2298,96377.0
2024-08-08 10:05:00,77.45,77.47,76.92,76.96,64659.0,75.2201,75.2395,74.7054,74.7442,64659.0
2024-08-08 10:10:00,76.97,77.45,76.97,77.42,66091.0,74.7539,75.2201,74.7539,75.191,66091.0
2024-08-08 10:15:00,77.43,77.5,77.33,77.4,37638.0,75.2007,75.2687,75.1036,75.1716,37638.0
2024-08-08 10:20:00,77.38,77.64,77.38,77.64,58267.0,75.1521,75.4047,75.1521,75.4047,58267.0
2024-08-08 10:25:00,77.65,77.83,77.64,77.66,32158.0,75.4144,75.5892,75.4047,75.4241,32158.0
2024-08-08 10:30:00,77.66,77.89,77.55,77.86,86440.0,75.4241,75.6475,75.3172,75.6183,86440.0
2024-08-08 10:35:00,77.84,77.88,77.72,77.83,47564.0,75.5989,75.6377,75.4824,75.5892,47564.0
2024-08-08 10:40:00,77.83,77.84,77.55,77.64,35548.0,75.5892,75.5989,75.3172,75.4047,35548.0
2024-08-08 10:45:00,77.64,77.68,77.54,77.56,22449.0,75.4047,75.4435,75.3075,75.327,22449.0
2024-08-08 10:50:00,77.55,77.59,77.46,77.57,51672.0,75.3172,75.3561,75.2298,75.3367,51672.0
2024-08-08 10:55:00,77.57,77.69,77.57,77.63,28940.0,75.3367,75.4532,75.3367,75.3949,28940.0
2024-08-08 11:00:00,77.63,77.66,77.55,77.64,21022.0,75.3949,75.4241,75.3172,75.4047,21022.0
2024-08-08 11:05:00,77.65,77.71,77.48,77.51,48038.0,75.4144,75.4726,75.2493,75.2784,48038.0
2024-08-08 11:10:00,77.52,77.64,77.35,77.37,27551.0,75.2881,75.4047,75.123,75.1424,27551.0
2024-08-08 11:15:00,77.38,77.44,77.31,77.4,34471.0,75.1521,75.2104,75.0842,75.1716,34471.0
2024-08-08 11:20:00,77.42,77.51,77.4,77.47,56396.0,75.191,75.2784,75.1716,75.2395,56396.0
2024-08-08 11:25:00,77.48,77.68,77.48,77.57,70910.0,75.2493,75.4435,75.2493,75.3367,70910.0
2024-08-08 11:30:00,77.55,77.63,77.5,77.56,75508.0,75.3172,75.3949,75.2687,75.327,75508.0
2024-08-08 11:35:00,77.55,77.7,77.49,77.67,39247.0,75.3172,75.4629,75.259,75.4338,39247.0
2024-08-08 11:40:00,77.68,77.68,77.52,77.55,23552.0,75.4435,75.4435,75.2881,75.3172,23552.0
2024-08-08 11:45:00,77.56,77.63,77.5,77.61,26250.0,75.327,75.3949,75.2687,75.3755,26250.0
2024-08-08 11:50:00,77.61,77.66,77.52,77.54,40292.0,75.3755,75.4241,75.2881,75.3075,40292.0
2024-08-08 11:55:00,77.53,77.55,77.41,77.43,8657.0,75.2978,75.3172,75.1813,75.2007,8657.0
2024-08-08 12:00:00,77.42,77.58,77.37,77.58,23776.0,75.191,75.3464,75.1424,75.3464,23776.0
2024-08-08 12:05:00,77.59,77.66,77.44,77.44,56031.0,75.3561,75.4241,75.2104,75.2104,56031.0
2024-08-08 12:10:00,77.43,77.52,77.4,77.45,83620.0,75.2007,75.2881,75.1716,75.2201,83620.0
2024-08-08 12:15:00,77.46,77.55,77.4,77.51,30792.0,75.2298,75.3172,75.1716,75.2784,30792.0
2024-08-08 12:20:00,77.51,77.54,77.38,77.52,42346.0,75.2784,75.3075,75.1521,75.2881,42346.0
2024-08-08 12:25:00,77.54,77.67,77.51,77.64,44685.0,75.3075,75.4338,75.2784,75.4047,44685.0
2024-08-08 12:30:00,77.64,77.69,77.55,77.59,26589.0,75.4047,75.4532,75.3172,75.3561,26589.0
2024-08-08 12:35:00,77.6,77.64,77.47,77.49,19393.0,75.3658,75.4047,75.2395,75.259,19393.0
2024-08-08 12:40:00,77.49,77.6,77.49,77.57,14058.0,75.259,75.3658,75.259,75.3367,14058.0
2024-08-08 12:45:00,77.58,77.62,77.55,77.6,10192.0,75.3464,75.3852,75.3172,75.3658,10192.0
2024-08-08 12:50:00,77.61,77.8,77.61,77.79,98606.0,75.3755,75.56,75.3755,75.5503,98606.0
2024-08-08 12:55:00,77.8,77.84,77.76,77.8,25744.0,75.56,75.5989,75.5212,75.56,25744.0
2024-08-08 13:00:00,77.79,77.85,77.69,77.73,179629.0,75.5503,75.6086,75.4532,75.4921,179629.0
2024-08-08 13:05:00,77.7,77.72,77.47,77.5,37326.0,75.4629,75.4824,75.2395,75.2687,37326.0
2024-08-08 13:10:00,77.51,77.63,77.46,77.63,17455.0,75.2784,75.3949,75.2298,75.3949,17455.0
2024-08-08 13:15:00,77.63,77.7,77.58,77.7,12509.0,75.3949,75.4629,75.3464,75.4629,12509.0
2024-08-08 13:20:00,77.7,77.77,77.61,77.65,64425.0,75.4629,75.5309,75.3755,75.4144,64425.0
2024-08-08 13:25:00,77.66,77.79,77.66,77.77,20825.0,75.4241,75.5503,75.4241,75.5309,20825.0
2024-08-08 13:30:00,77.77,77.81,77.67,77.67,20185.0,75.5309,75.5698,75.4338,75.4338,20185.0
2024-08-08 13:35:00,77.65,77.8,77.59,77.75,35216.0,75.4144,75.56,75.3561,75.5115,35216.0
2024-08-08 13:40:00,77.77,77.85,77.71,77.75,26004.0,75.5309,75.6086,75.4726,75.5115,26004.0
2024-08-08 13:45:00,77.7,77.76,77.66,77.67,17611.0,75.4629,75.5212,75.4241,75.4338,17611.0
2024-08-08 13:50:00,77.68,77.72,77.63,77.69,10983.0,75.4435,75.4824,75.3949,75.4532,10983.0
2024-08-08 13:55:00,77.7,77.82,77.69,77.81,76156.0,75.4629,75.5795,75.4532,75.5698,76156.0
2024-08-08 14:00:00,77.8,77.84,77.71,77.83,14865.0,75.56,75.5989,75.4726,75.5892,14865.0
2024-08-08 14:05:00,77.83,77.91,77.81,77.87,14687.0,75.5892,75.6669,75.5698,75.628,14687.0
2024-08-08 14:10:00,77.85,77.9,77.77,77.78,17585.0,75.6086,75.6572,75.5309,75.5406,17585.0
2024-08-08 14:15:00,77.77,77.91,77.74,77.85,50227.0,75.5309,75.6669,75.5018,75.6086,50227.0
2024-08-08 14:20:00,77.86,78.03,77.84,78.01,38490.0,75.6183,75.7834,75.5989,75.764,38490.0
2024-08-08 14:25:00,78.01,78.01,77.85,77.9,22321.0,75.764,75.764,75.6086,75.6572,22321.0
2024-08-08 14:30:00,77.91,77.91,77.82,77.83,21823.0,75.6669,75.6669,75.5795,75.5892,21823.0
2024-08-08 14:35:00,77.83,77.93,77.82,77.9,21171.0,75.5892,75.6863,75.5795,75.6572,21171.0
2024-08-08 14:40:00,77.89,77.91,77.8,77.83,49263.0,75.6475,75.6669,75.56,75.5892,49263.0
2024-08-08 14:45:00,77.83,77.88,77.81,77.86,14654.0,75.5892,75.6377,75.5698,75.6183,14654.0
2024-08-08 14:50:00,77.85,77.91,77.8,77.86,14833.0,75.6086,75.6669,75.56,75.6183,14833.0
2024-08-08 14:55:00,77.86,77.89,77.83,77.88,16117.0,75.6183,75.6475,75.5892,75.6377,16117.0
2024-08-08 15:00:00,77.89,77.91,77.84,77.84,18541.0,75.6475,75.6669,75.5989,75.5989,18541.0
2024-08-08 15:05:00,77.83,78.01,77.81,77.99,24094.0,75.5892,75.764,75.5698,75.7446,24094.0
2024-08-08 15:10:00,78.0,78.08,77.98,78.06,76509.0,75.7543,75.832,75.7349,75.8126,76509.0
2024-08-08 15:15:00,78.06,78.11,78.0,78.01,38456.0,75.8126,75.8611,75.7543,75.764,38456.0
2024-08-08 15:20:00,78.02,78.16,78.01,78.16,106776.0,75.7737,75.9097,75.764,75.9097,106776.0
2024-08-08 15:25:00,78.15,78.23,78.14,78.16,80218.0,75.9,75.9777,75.8903,75.9097,80218.0
2024-08-08 15:30:00,78.15,78.17,78.04,78.13,63256.0,75.9,75.9194,75.7931,75.8805,63256.0
2024-08-08 15:35:00,78.14,78.14,77.82,77.86,100608.0,75.8903,75.8903,75.5795,75.6183,100608.0
2024-08-08 15:40:00,77.86,77.87,77.77,77.8,73242.0,75.6183,75.628,75.5309,75.56,73242.0
2024-08-08 15:45:00,77.79,77.8,77.53,77.6,132306.0,75.5503,75.56,75.2978,75.3658,132306.0
2024-08-08 15:50:00,77.6,77.61,77.35,77.47,175080.0,75.3658,75.3755,75.123,75.2395,175080.0
2024-08-08 15:55:00,77.47,77.66,77.33,77.54,455001.0,75.2395,75.4241,75.1036,75.3075,455001.0
2024-08-09 09:30:00,77.5,77.53,76.38,76.56,152013.0,75.2687,75.2978,74.1809,74.3557,152013.0
2024-08-09 09:35:00,76.54,76.59,76.35,76.54,46728.0,74.3363,74.3849,74.1518,74.3363,46728.0
2024-08-09 09:40:00,76.54,76.65,76.43,76.53,30346.0,74.3363,74.4432,74.2295,74.3266,30346.0
2024-08-09 09:45:00,76.5,76.62,76.37,76.47,42630.0,74.2975,74.414,74.1712,74.2683,42630.0
2024-08-09 09:50:00,76.47,76.65,76.45,76.58,46867.0,74.2683,74.4432,74.2489,74.3752,46867.0
2024-08-09 09:55:00,76.58,76.86,76.54,76.86,39078.0,74.3752,74.6471,74.3363,74.6471,39078.0
2024-08-09 10:00:00,76.83,76.87,76.57,76.66,132171.0,74.618,74.6568,74.3655,74.4529,132171.0
2024-08-09 10:05:00,76.66,76.83,76.57,76.82,92250.0,74.4529,74.618,74.3655,74.6083,92250.0
2024-08-09 10:10:00,76.81,77.01,76.71,76.86,86341.0,74.5986,74.7928,74.5014,74.6471,86341.0
2024-08-09 10:15:00,76.83,76.96,76.75,76.94,37228.0,74.618,74.7442,74.5403,74.7248,37228.0
2024-08-09 10:20:00,76.95,77.05,76.92,77.03,22131.0,74.7345,74.8316,74.7054,74.8122,22131.0
2024-08-09 10:25:00,77.03,77.08,76.88,77.01,65341.0,74.8122,74.8608,74.6665,74.7928,65341.0
2024-08-09 10:30:00,77.03,77.09,76.85,76.99,58050.0,74.8122,74.8705,74.6374,74.7734,58050.0
2024-08-09 10:35:00,77.0,77.12,76.95,77.12,21572.0,74.7831,74.8996,74.7345,74.8996,21572.0
2024-08-09 10:40:00,77.14,77.22,77.07,77.19,38957.0,74.919,74.9967,74.8511,74.9676,38957.0
2024-08-09 10:45:00,77.17,77.22,76.99,77.02,21584.0,74.9482,74.9967,74.7734,74.8025,21584.0
2024-08-09 10:50:00,77.01,77.07,76.93,77.02,45945.0,74.7928,74.8511,74.7151,74.8025,45945.0
2024-08-09 10:55:00,77.03,77.16,77.02,77.13,24128.0,74.8122,74.9385,74.8025,74.9093,24128.0
2024-08-09 11:00:00,77.15,77.22,77.1,77.22,22073.0,74.9288,74.9967,74.8802,74.9967,22073.0
2024-08-09 11:05:00,77.21,77.33,77.18,77.3,31768.0,74.987,75.1036,74.9579,75.0744,31768.0
2024-08-09 11:10:00,77.29,77.37,77.24,77.36,20645.0,75.0647,75.1424,75.0162,75.1327,20645.0
2024-08-09 11:15:00,77.38,77.42,77.28,77.28,25946.0,75.1521,75.191,75.055,75.055,25946.0
2024-08-09 11:20:00,77.28,77.29,77.23,77.25,19593.0,75.055,75.0647,75.0065,75.0259,19593.0
2024-08-09 11:25:00,77.26,77.28,77.19,77.23,21473.0,75.0356,75.055,74.9676,75.0065,21473.0
2024-08-09 11:30:00,77.23,77.37,77.18,77.32,17639.0,75.0065,75.1424,74.9579,75.0939,17639.0
2024-08-09 11:35:00,77.33,77.37,77.27,77.31,6995.0,75.1036,75.1424,75.0453,75.0842,6995.0
2024-08-09 11:40:00,77.32,77.36,77.25,77.36,12712.0,75.0939,75.1327,75.0259,75.1327,12712.0
2024-08-09 11:45:00,77.38,77.45,77.35,77.43,17162.0,75.1521,75.2201,75.123,75.2007,17162.0
2024-08-09 11:50:00,77.45,77.58,77.41,77.53,32613.0,75.2201,75.3464,75.1813,75.2978,32613.0
2024-08-09 11:55:00,77.52,77.53,77.34,77.35,12588.0,75.2881,75.2978,75.1133,75.123,12588.0
2024-08-09 12:00:00,77.36,77.4,77.3,77.31,73431.0,75.1327,75.1716,75.0744,75.0842,73431.0
2024-08-09 12:05:00,77.31,77.37,77.29,77.37,13730.0,75.0842,75.1424,75.0647,75.1424,13730.0
2024-08-09 12:10:00,77.38,77.47,77.37,77.47,17316.0,75.1521,75.2395,75.1424,75.2395,17316.0
2024-08-09 12:15:00,77.47,77.49,77.32,77.32,14985.0,75.2395,75.259,75.0939,75.0939,14985.0
2024-08-09 12:20:00,77.31,77.31,77.25,77.28,10382.0,75.0842,75.0842,75.0259,75.055,10382.0
2024-08-09 12:25:00,77.3,77.37,77.29,77.34,10326.0,75.0744,75.1424,75.0647,75.1133,10326.0
2024-08-09 12:30:00,77.33,77.33,77.29,77.31,6589.0,75.1036,75.1036,75.0647,75.0842,6589.0
2024-08-09 12:35:00,77.32,77.38,77.31,77.38,8461.0,75.0939,75.1521,75.0842,75.1521,8461.0
2024-08-09 12:40:00,77.39,77.45,77.38,77.43,8547.0,75.1619,75.2201,75.1521,75.2007,8547.0
2024-08-09 12:45:00,77.41,77.45,77.36,77.45,8290.0,75.1813,75.2201,75.1327,75.2201,8290.0
2024-08-09 12:50:00,77.45,77.46,77.36,77.4,16522.0,75.2201,75.2298,75.1327,75.1716,16522.0
2024-08-09 12:55:00,77.39,77.5,77.38,77.49,10137.0,75.1619,75.2687,75.1521,75.259,10137.0
2024-08-09 13:00:00,77.49,77.59,77.49,77.58,16209.0,75.259,75.3561,75.259,75.3464,16209.0
2024-08-09 13:05:00,77.57,77.66,77.54,77.64,21695.0,75.3367,75.4241,75.3075,75.4047,21695.0
2024-08-09 13:10:00,77.65,77.77,77.64,77.77,25389.0,75.4144,75.5309,75.4047,75.5309,25389.0
2024-08-09 13:15:00,77.77,77.82,77.73,77.77,18000.0,75.5309,75.5795,75.4921,75.5309,18000.0
2024-08-09 13:20:00,77.77,77.87,77.77,77.84,30668.0,75.5309,75.628,75.5309,75.5989,30668.0
2024-08-09 13:25:00,77.86,77.98,77.84,77.97,36934.0,75.6183,75.7349,75.5989,75.7252,36934.0
2024-08-09 13:30:00,77.97,78.02,77.92,77.99,21522.0,75.7252,75.7737,75.6766,75.7446,21522.0
2024-08-09 13:35:00,77.99,78.03,77.94,77.95,20197.0,75.7446,75.7834,75.696,75.7057,20197.0
2024-08-09 13:40:00,77.96,77.97,77.83,77.86,43044.0,75.7154,75.7252,75.5892,75.6183,43044.0
2024-08-09 13:45:00,77.85,77.89,77.82,77.83,17136.0,75.6086,75.6475,75.5795,75.5892,17136.0
2024-08-09 13:50:00,77.83,77.93,77.83,77.87,27943.0,75.5892,75.6863,75.5892,75.628,27943.0
2024-08-09 13:55:00,77.87,77.87,77.77,77.81,23516.0,75.628,75.628,75.5309,75.5698,23516.0
2024-08-09 14:00:00,77.79,77.79,77.68,77.68,12915.0,75.5503,75.5503,75.4435,75.4435,12915.0
2024-08-09 14:05:00,77.67,77.81,77.66,77.72,30922.0,75.4338,75.5698,75.4241,75.4824,30922.0
2024-08-09 14:10:00,77.72,77.75,77.64,77.68,23808.0,75.4824,75.5115,75.4047,75.4435,23808.0
2024-08-09 14:15:00,77.69,77.72,77.61,77.72,13486.0,75.4532,75.4824,75.3755,75.4824,13486.0
2024-08-09 14:20:00,77.73,77.81,77.71,77.77,15808.0,75.4921,75.5698,75.4726,75.5309,15808.0
2024-08-09 14:25:00,77.78,77.84,77.73,77.73,19687.0,75.5406,75.5989,75.4921,75.4921,19687.0
2024-08-09 14:30:00,77.72,77.72,77.62,77.67,21741.0,75.4824,75.4824,75.3852,75.4338,21741.0
2024-08-09 14:35:00,77.66,77.74,77.66,77.74,12863.0,75.4241,75.5018,75.4241,75.5018,12863.0
2024-08-09 14:40:00,77.74,77.8,77.71,77.79,13674.0,75.5018,75.56,75.4726,75.5503,13674.0
2024-08-09 14:45:00,77.8,77.86,77.78,77.81,16235.0,75.56,75.6183,75.5406,75.5698,16235.0
2024-08-09 14:50:00,77.8,77.84,77.76,77.84,10732.0,75.56,75.5989,75.5212,75.5989,10732.0
2024-08-09 14:55:00,77.85,77.9,77.78,77.83,23846.0,75.6086,75.6572,75.5406,75.5892,23846.0
2024-08-09 15:00:00,77.83,77.87,77.81,77.82,23457.0,75.5892,75.628,75.5698,75.5795,23457.0
2024-08-09 15:05:00,77.82,77.92,77.81,77.9,24611.0,75.5795,75.6766,75.5698,75.6572,24611.0
2024-08-09 15:10:00,77.91,77.93,77.88,77.9,13396.0,75.6669,75.6863,75.6377,75.6572,13396.0
2024-08-09 15:15:00,77.9,77.94,77.87,77.9,20640.0,75.6572,75.696,75.628,75.6572,20640.0
2024-08-09 15:20:00,77.91,77.91,77.78,77.78,18414.0,75.6669,75.6669,75.5406,75.5406,18414.0
2024-08-09 15:25:00,77.78,77.81,77.75,77.79,11525.0,75.5406,75.5698,75.5115,75.5503,11525.0
2024-08-09 15:30:00,77.79,77.83,77.7,77.78,24258.0,75.5503,75.5892,75.4629,75.5406,24258.0
2024-08-09 15:35:00,77.78,77.84,77.7,77.7,45372.0,75.5406,75.5989,75.4629,75.4629,45372.0
2024-08-09 15:40:00,77.7,77.8,77.69,77.72,35157.0,75.4629,75.56,75.4532,75.4824,35157.0
2024-08-09 15:45:00,77.73,77.82,77.7,77.8,49508.0,75.4921,75.5795,75.4629,75.56,49508.0
2024-08-09 15:50:00,77.8,77.84,77.68,77.69,110713.0,75.56,75.5989,75.4435,75.4532,110713.0
2024-08-09 15:55:00,77.69,77.71,77.42,77.45,633084.0,75.4532,75.4726,75.191,75.2201,633084.0
2024-08-12 09:30:00,77.33,77.54,76.92,76.95,202492.0,75.1036,75.3075,74.7054,74.7345,202492.0
2024-08-12 09:35:00,76.97,77.27,76.9,77.2,55351.0,74.7539,75.0453,74.686,74.9773,55351.0
2024-08-12 09:40:00,77.2,77.33,77.15,77.31,27058.0,74.9773,75.1036,74.9288,75.0842,27058.0
2024-08-12 09:45:00,77.3,77.42,77.23,77.38,33686.0,75.0744,75.191,75.0065,75.1521,33686.0
2024-08-12 09:50:00,77.39,77.56,77.32,77.33,29025.0,75.1619,75.327,75.0939,75.1036,29025.0
2024-08-12 09:55:00,77.32,77.44,77.3,77.34,25669.0,75.0939,75.2104,75.0744,75.1133,25669.0
2024-08-12 10:00:00,77.34,77.35,77.15,77.27,23548.0,75.1133,75.123,74.9288,75.0453,23548.0
2024-08-12 10:05:00,77.29,77.36,77.23,77.34,25533.0,75.0647,75.1327,75.0065,75.1133,25533.0
2024-08-12 10:10:00,77.35,77.57,77.35,77.53,43459.0,75.123,75.3367,75.123,75.2978,43459.0
2024-08-12 10:15:00,77.54,77.54,77.33,77.34,46674.0,75.3075,75.3075,75.1036,75.1133,46674.0
2024-08-12 10:20:00,77.34,77.39,77.25,77.39,37014.0,75.1133,75.1619,75.0259,75.1619,37014.0
2024-08-12 10:25:00,77.39,77.4,77.28,77.34,64357.0,75.1619,75.1716,75.055,75.1133,64357.0
2024-08-12 10:30:00,77.34,77.4,77.23,77.24,37348.0,75.1133,75.1716,75.0065,75.0162,37348.0
2024-08-12 10:35:00,77.25,77.3,77.21,77.24,27452.0,75.0259,75.0744,74.987,75.0162,27452.0
2024-08-12 10:40:00,77.24,77.34,77.2,77.32,53852.0,75.0162,75.1133,74.9773,75.0939,53852.0
2024-08-12 10:45:00,77.32,77.33,77.24,77.29,24586.0,75.0939,75.1036,75.0162,75.0647,24586.0
2024-08-12 10:50:00,77.28,77.4,77.21,77.38,28764.0,75.055,75.1716,74.987,75.1521,28764.0
2024-08-12 10:55:00,77.39,77.53,77.33,77.47,75141.0,75.1619,75.2978,75.1036,75.2395,75141.0
2024-08-12 11:00:00,77.5,77.54,77.19,77.22,51310.0,75.2687,75.3075,74.9676,74.9967,51310.0
2024-08-12 11:05:00,77.21,77.3,77.19,77.23,27986.0,74.987,75.0744,74.9676,75.0065,27986.0
2024-08-12 11:10:00,77.23,77.28,77.16,77.27,25110.0,75.0065,75.055,74.9385,75.0453,25110.0
2024-08-12 11:15:00,77.26,77.31,77.21,77.27,23338.0,75.0356,75.0842,74.987,75.0453,23338.0
2024-08-12 11:20:00,77.25,77.29,77.15,77.15,17124.0,75.0259,75.0647,74.9288,74.9288,17124.0
2024-08-12 11:25:00,77.14,77.34,77.12,77.18,25464.0,74.919,75.1133,74.8996,74.9579,25464.0
2024-08-12 11:30:00,77.17,77.21,77.07,77.21,27682.0,74.9482,74.987,74.8511,74.987,27682.0
2024-08-12 11:35:00,77.22,77.3,77.17,77.29,21928.0,74.9967,75.0744,74.9482,75.0647,21928.0
2024-08-12 11:40:00,77.29,77.29,77.2,77.26,24412.0,75.0647,75.0647,74.9773,75.0356,24412.0
2024-08-12 11:45:00,77.26,77.28,77.11,77.15,26439.0,75.0356,75.055,74.8899,74.9288,26439.0
2024-08-12 11:50:00,77.14,77.3,77.11,77.29,23937.0,74.919,75.0744,74.8899,75.0647,23937.0
2024-08-12 11:55:00,77.3,77.33,77.23,77.33,38728.0,75.0744,75.1036,75.0065,75.1036,38728.0
2024-08-12 12:00:00,77.31,77.33,77.13,77.2,55614.0,75.0842,75.1036,74.9093,74.9773,55614.0
2024-08-12 12:05:00,77.19,77.21,77.06,77.15,81764.0,74.9676,74.987,74.8414,74.9288,81764.0
2024-08-12 12:10:00,77.16,77.22,77.12,77.15,107150.0,74.9385,74.9967,74.8996,74.9288,107150.0
2024-08-12 12:15:00,77.13,77.19,77.02,77.02,25578.0,74.9093,74.9676,74.8025,74.8025,25578.0
2024-08-12 12:20:00,77.04,77.09,76.98,77.06,55528.0,74.8219,74.8705,74.7637,74.8414,55528.0
2024-08-12 12:25:00,77.07,77.11,77.01,77.03,15430.0,74.8511,74.8899,74.7928,74.8122,15430.0
2024-08-12 12:30:00,77.03,77.07,76.93,76.93,31987.0,74.8122,74.8511,74.7151,74.7151,31987.0
2024-08-12 12:35:00,76.92,77.05,76.89,76.96,71720.0,74.7054,74.8316,74.6762,74.7442,71720.0
2024-08-12 12:40:00,76.97,77.07,76.9,77.04,95034.0,74.7539,74.8511,74.686,74.8219,95034.0
2024-08-12 12:45:00,77.05,77.14,77.05,77.09,14453.0,74.8316,74.919,74.8316,74.8705,14453.0
2024-08-12 12:50:00,77.09,77.16,77.05,77.12,13586.0,74.8705,74.9385,74.8316,74.8996,13586.0
2024-08-12 12:55:00,77.12,77.12,76.93,76.98,35313.0,74.8996,74.8996,74.7151,74.7637,35313.0
2024-08-12 13:00:00,76.98,77.01,76.91,77.0,30365.0,74.7637,74.7928,74.6957,74.7831,30365.0
2024-08-12 13:05:00,76.99,77.05,76.95,77.05,34519.0,74.7734,74.8316,74.7345,74.8316,34519.0
2024-08-12 13:10:00,77.04,77.27,77.04,77.2,57817.0,74.8219,75.0453,74.8219,74.9773,57817.0
2024-08-12 13:15:00,77.2,77.29,77.15,77.29,53240.0,74.9773,75.0647,74.9288,75.0647,53240.0
2024-08-12 13:20:00,77.28,77.29,77.2,77.28,25878.0,75.055,75.0647,74.9773,75.055,25878.0
2024-08-12 13:25:00,77.28,77.31,77.19,77.27,47943.0,75.055,75.0842,74.9676,75.0453,47943.0
2024-08-12 13:30:00,77.27,77.38,77.23,77.38,69798.0,75.0453,75.1521,75.0065,75.1521,69798.0
2024-08-12 13:35:00,77.37,77.45,77.26,77.37,50261.0,75.1424,75.2201,75.0356,75.1424,50261.0
2024-08-12 13:40:00,77.37,77.38,77.23,77.27,33046.0,75.1424,75.1521,75.0065,75.0453,33046.0
2024-08-12 13:45:00,77.28,77.28,77.15,77.16,14270.0,75.055,75.055,74.9288,74.9385,14270.0
2024-08-12 13:50:00,77.14,77.19,77.06,77.13,17700.0,74.919,74.9676,74.8414,74.9093,17700.0
2024-08-12 13:55:00,77.14,77.21,77.09,77.2,16767.0,74.919,74.987,74.8705,74.9773,16767.0
2024-08-12 14:00:00,77.2,77.25,77.16,77.22,23223.0,74.9773,75.0259,74.9385,74.9967,23223.0
2024-08-12 14:05:00,77.2,77.21,77.1,77.19,25729.0,74.9773,74.987,74.8802,74.9676,25729.0
2024-08-12 14:10:00,77.19,77.29,77.19,77.29,19909.0,74.9676,75.0647,74.9676,75.0647,19909.0
2024-08-12 14:15:00,77.29,77.3,77.24,77.28,26402.0,75.0647,75.0744,75.0162,75.055,26402.0
2024-08-12 14:20:00,77.28,77.32,77.27,77.31,48324.0,75.055,75.0939,75.0453,75.0842,48324.0
2024-08-12 14:25:00,77.29,77.45,77.28,77.38,41422.0,75.0647,75.2201,75.055,75.1521,41422.0
2024-08-12 14:30:00,77.38,77.52,77.36,77.37,33493.0,75.1521,75.2881,75.1327,75.1424,33493.0
2024-08-12 14:35:00,77.36,77.47,77.36,77.44,18066.0,75.1327,75.2395,75.1327,75.2104,18066.0
2024-08-12 14:40:00,77.45,77.45,77.35,77.35,42590.0,75.2201,75.2201,75.123,75.123,42590.0
2024-08-12 14:45:00,77.35,77.36,77.3,77.33,27217.0,75.123,75.1327,75.0744,75.1036,27217.0
2024-08-12 14:50:00,77.34,77.37,77.27,77.29,48746.0,75.1133,75.1424,75.0453,75.0647,48746.0
2024-08-12 14:55:00,77.29,77.31,77.19,77.28,33480.0,75.0647,75.0842,74.9676,75.055,33480.0
2024-08-12 15:00:00,77.28,77.31,77.21,77.3,32834.0,75.055,75.0842,74.987,75.0744,32834.0
2024-08-12 15:05:00,77.3,77.3,77.25,77.26,21299.0,75.0744,75.0744,75.0259,75.0356,21299.0
2024-08-12 15:10:00,77.27,77.29,77.2,77.24,24612.0,75.0453,75.0647,74.9773,75.0162,24612.0
2024-08-12 15:15:00,77.24,77.24,77.17,77.2,15719.0,75.0162,75.0162,74.9482,74.9773,15719.0
2024-08-12 15:20:00,77.2,77.26,77.19,77.25,21434.0,74.9773,75.0356,74.9676,75.0259,21434.0
2024-08-12 15:25:00,77.25,77.3,77.24,77.25,29143.0,75.0259,75.0744,75.0162,75.0259,29143.0
2024-08-12 15:30:00,77.25,77.28,77.21,77.23,44843.0,75.0259,75.055,74.987,75.0065,44843.0
2024-08-12 15:35:00,77.22,77.25,77.16,77.2,62795.0,74.9967,75.0259,74.9385,74.9773,62795.0
2024-08-12 15:40:00,77.21,77.28,77.2,77.23,58581.0,74.987,75.055,74.9773,75.0065,58581.0
2024-08-12 15:45:00,77.22,77.24,77.06,77.14,65056.0,74.9967,75.0162,74.8414,74.919,65056.0
2024-08-12 15:50:00,77.13,77.29,77.11,77.29,143383.0,74.9093,75.0647,74.8899,75.0647,143383.0
2024-08-12 15:55:00,77.29,77.61,77.29,77.58,342487.0,75.0647,75.3755,75.0647,75.3464,342487.0
2024-08-13 09:30:00,78.35,78.5,78.0,78.12,130755.0,76.0942,76.2399,75.7543,75.8708,130755.0
2024-08-13 09:35:00,78.11,78.33,78.0,78.03,44385.0,75.8611,76.0748,75.7543,75.7834,44385.0
2024-08-13 09:40:00,78.05,78.17,77.8,77.92,107978.0,75.8028,75.9194,75.56,75.6766,107978.0
2024-08-13 09:45:00,77.92,78.1,77.78,77.81,32383.0,75.6766,75.8514,75.5406,75.5698,32383.0
2024-08-13 09:50:00,77.81,78.0,77.57,77.62,76609.0,75.5698,75.7543,75.3367,75.3852,76609.0
2024-08-13 09:55:00,77.62,77.72,77.53,77.68,37617.0,75.3852,75.4824,75.2978,75.4435,37617.0
2024-08-13 10:00:00,77.66,77.78,77.61,77.68,43457.0,75.4241,75.5406,75.3755,75.4435,43457.0
2024-08-13 10:05:00,77.7,77.79,77.62,77.76,21799.0,75.4629,75.5503,75.3852,75.5212,21799.0
2024-08-13 10:10:00,77.76,77.85,77.69,77.79,19801.0,75.5212,75.6086,75.4532,75.5503,19801.0
2024-08-13 10:15:00,77.78,77.79,77.57,77.58,14769.0,75.5406,75.5503,75.3367,75.3464,14769.0
2024-08-13 10:20:00,77.57,77.67,77.53,77.63,19010.0,75.3367,75.4338,75.2978,75.3949,19010.0
2024-08-13 10:25:00,77.64,77.75,77.61,77.74,15938.0,75.4047,75.5115,75.3755,75.5018,15938.0
2024-08-13 10:30:00,77.75,77.76,77.59,77.73,23315.0,75.5115,75.5212,75.3561,75.4921,23315.0
2024-08-13 10:35:00,77.71,77.81,77.68,77.81,25626.0,75.4726,75.5698,75.4435,75.5698,25626.0
2024-08-13 10:40:00,77.82,77.96,77.81,77.96,20974.0,75.5795,75.7154,75.5698,75.7154,20974.0
2024-08-13 10:45:00,77.95,78.01,77.82,77.85,23158.0,75.7057,75.764,75.5795,75.6086,23158.0
2024-08-13 10:50:00,77.87,78.01,77.84,77.87,65669.0,75.628,75.764,75.5989,75.628,65669.0
2024-08-13 10:55:00,77.87,77.91,77.77,77.83,26743.0,75.628,75.6669,75.5309,75.5892,26743.0
2024-08-13 11:00:00,77.85,77.92,77.78,77.89,20167.0,75.6086,75.6766,75.5406,75.6475,20167.0
2024-08-13 11:05:00,77.88,77.92,77.85,77.86,21677.0,75.6377,75.6766,75.6086,75.6183,21677.0
2024-08-13 11:10:00,77.84,77.85,77.66,77.67,17308.0,75.5989,75.6086,75.4241,75.4338,17308.0
2024-08-13 11:15:00,77.68,77.89,77.66,77.87,15658.0,75.4435,75.6475,75.4241,75.628,15658.0
2024-08-13 11:20:00,77.86,77.87,77.74,77.78,22027.0,75.6183,75.628,75.5018,75.5406,22027.0
2024-08-13 11:25:00,77.78,77.83,77.67,77.69,23872.0,75.5406,75.5892,75.4338,75.4532,23872.0
2024-08-13 11:30:00,77.69,77.83,77.66,77.76,53541.0,75.4532,75.5892,75.4241,75.5212,53541.0
2024-08-13 11:35:00,77.76,77.84,77.69,77.7,56461.0,75.5212,75.5989,75.4532,75.4629,56461.0
2024-08-13 11:40:00,77.7,77.78,77.67,77.75,26173.0,75.4629,75.5406,75.4338,75.5115,26173.0
2024-08-13 11:45:00,77.75,77.76,77.64,77.7,15487.0,75.5115,75.5212,75.4047,75.4629,15487.0
2024-08-13 11:50:00,77.7,77.74,77.65,77.67,11924.0,75.4629,75.5018,75.4144,75.4338,11924.0
2024-08-13 11:55:00,77.69,77.73,77.63,77.68,21591.0,75.4532,75.4921,75.3949,75.4435,21591.0
2024-08-13 12:00:00,77.69,77.74,77.64,77.72,29609.0,75.4532,75.5018,75.4047,75.4824,29609.0
2024-08-13 12:05:00,77.72,77.76,77.63,77.63,15619.0,75.4824,75.5212,75.3949,75.3949,15619.0
2024-08-13 12:10:00,77.64,77.67,77.6,77.64,19895.0,75.4047,75.4338,75.3658,75.4047,19895.0
2024-08-13 12:15:00,77.62,77.77,77.61,77.77,11803.0,75.3852,75.5309,75.3755,75.5309,11803.0
2024-08-13 12:20:00,77.76,77.85,77.73,77.74,19144.0,75.5212,75.6086,75.4921,75.5018,19144.0
2024-08-13 12:25:00,77.73,77.84,77.72,77.84,16269.0,75.4921,75.5989,75.4824,75.5989,16269.0
2024-08-13 12:30:00,77.83,77.84,77.75,77.79,25081.0,75.5892,75.5989,75.5115,75.5503,25081.0
2024-08-13 12:35:00,77.79,77.97,77.79,77.96,20571.0,75.5503,75.7252,75.5503,75.7154,20571.0
2024-08-13 12:40:00,77.96,77.99,77.94,77.95,42181.0,75.7154,75.7446,75.696,75.7057,42181.0
2024-08-13 12:45:00,77.95,78.12,77.93,78.08,37398.0,75.7057,75.8708,75.6863,75.832,37398.0
2024-08-13 12:50:00,78.08,78.19,78.07,78.19,40291.0,75.832,75.9388,75.8223,75.9388,40291.0
2024-08-13 12:55:00,78.2,78.21,78.06,78.09,34101.0,75.9485,75.9582,75.8126,75.8417,34101.0
2024-08-13 13:00:00,78.07,78.07,77.92,77.92,19436.0,75.8223,75.8223,75.6766,75.6766,19436.0
2024-08-13 13:05:00,77.92,77.96,77.8,77.83,31492.0,75.6766,75.7154,75.56,75.5892,31492.0
2024-08-13 13:10:00,77.84,77.94,77.82,77.9,16193.0,75.5989,75.696,75.5795,75.6572,16193.0
2024-08-13 13:15:00,77.88,77.92,77.85,77.89,10912.0,75.6377,75.6766,75.6086,75.6475,10912.0
2024-08-13 13:20:00,77.88,77.94,77.87,77.94,10467.0,75.6377,75.696,75.628,75.696,10467.0
2024-08-13 13:25:00,77.94,77.94,77.84,77.88,21556.0,75.696,75.696,75.5989,75.6377,21556.0
2024-08-13 13:30:00,77.89,77.91,77.79,77.81,10862.0,75.6475,75.6669,75.5503,75.5698,10862.0
2024-08-13 13:35:00,77.81,77.83,77.75,77.77,16637.0,75.5698,75.5892,75.5115,75.5309,16637.0
2024-08-13 13:40:00,77.79,77.81,77.72,77.78,12325.0,75.5503,75.5698,75.4824,75.5406,12325.0
2024-08-13 13:45:00,77.78,77.83,77.73,77.8,19494.0,75.5406,75.5892,75.4921,75.56,19494.0
2024-08-13 13:50:00,77.81,77.86,77.78,77.86,9415.0,75.5698,75.6183,75.5406,75.6183,9415.0
2024-08-13 13:55:00,77.89,77.94,77.81,77.83,31191.0,75.6475,75.696,75.5698,75.5892,31191.0
2024-08-13 14:00:00,77.83,77.96,77.82,77.96,142292.0,75.5892,75.7154,75.5795,75.7154,142292.0
2024-08-13 14:05:00,77.95,77.96,77.81,77.81,36272.0,75.7057,75.7154,75.5698,75.5698,36272.0
2024-08-13 14:10:00,77.81,77.91,77.81,77.9,28139.0,75.5698,75.6669,75.5698,75.6572,28139.0
2024-08-13 14:15:00,77.9,77.99,77.88,77.92,12765.0,75.6572,75.7446,75.6377,75.6766,12765.0
2024-08-13 14:20:00,77.92,78.0,77.92,77.95,30806.0,75.6766,75.7543,75.6766,75.7057,30806.0
2024-08-13 14:25:00,77.95,78.01,77.94,77.98,24657.0,75.7057,75.764,75.696,75.7349,24657.0
2024-08-13 14:30:00,77.99,78.08,77.96,78.07,20528.0,75.7446,75.832,75.7154,75.8223,20528.0
2024-08-13 14:35:00,78.08,78.17,78.05,78.16,21899.0,75.832,75.9194,75.8028,75.9097,21899.0
2024-08-13 14:40:00,78.17,78.2,78.16,78.2,34051.0,75.9194,75.9485,75.9097,75.9485,34051.0
2024-08-13 14:45:00,78.19,78.21,78.17,78.19,32315.0,75.9388,75.9582,75.9194,75.9388,32315.0
2024-08-13 14:50:00,78.18,78.22,78.07,78.07,23273.0,75.9291,75.968,75.8223,75.8223,23273.0
2024-08-13 14:55:00,78.07,78.1,78.02,78.02,40860.0,75.8223,75.8514,75.7737,75.7737,40860.0
2024-08-13 15:00:00,78.0,78.13,77.99,78.11,28391.0,75.7543,75.8805,75.7446,75.8611,28391.0
2024-08-13 15:05:00,78.1,78.11,78.05,78.08,26424.0,75.8514,75.8611,75.8028,75.832,26424.0
2024-08-13 15:10:00,78.08,78.12,78.07,78.09,33838.0,75.832,75.8708,75.8223,75.8417,33838.0
2024-08-13 15:15:00,78.08,78.16,78.07,78.15,73527.0,75.832,75.9097,75.8223,75.9,73527.0
2024-08-13 15:20:00,78.15,78.22,78.13,78.2,34063.0,75.9,75.968,75.8805,75.9485,34063.0
2024-08-13 15:25:00,78.19,78.21,78.14,78.15,37956.0,75.9388,75.9582,75.8903,75.9,37956.0
2024-08-13 15:30:00,78.14,78.16,78.01,78.02,56278.0,75.8903,75.9097,75.764,75.7737,56278.0
2024-08-13 15:35:00,78.02,78.07,77.99,78.0,92918.0,75.7737,75.8223,75.7446,75.7543,92918.0
2024-08-13 15:40:00,78.0,78.05,77.98,78.02,42144.0,75.7543,75.8028,75.7349,75.7737,42144.0
2024-08-13 15:45:00,78.02,78.16,78.01,78.13,67317.0,75.7737,75.9097,75.764,75.8805,67317.0
2024-08-13 15:50:00,78.12,78.19,78.04,78.07,138675.0,75.8708,75.9388,75.7931,75.8223,138675.0
2024-08-13 15:55:00,78.08,78.22,78.07,78.09,394472.0,75.832,75.968,75.8223,75.8417,394472.0
2024-08-14 09:30:00,78.0,78.0,77.4,77.54,123357.0,75.7543,75.7543,75.1716,75.3075,123357.0
2024-08-14 09:35:00,77.55,77.6,77.2,77.38,41831.0,75.3172,75.3658,74.9773,75.1521,41831.0
2024-08-14 09:40:00,77.38,77.44,77.19,77.23,55136.0,75.1521,75.2104,74.9676,75.0065,55136.0
2024-08-14 09:45:00,77.26,77.38,77.1,77.36,42381.0,75.0356,75.1521,74.8802,75.1327,42381.0
2024-08-14 09:50:00,77.4,77.47,77.28,77.42,30819.0,75.1716,75.2395,75.055,75.191,30819.0
2024-08-14 09:55:00,77.41,77.48,77.32,77.41,47293.0,75.1813,75.2493,75.0939,75.1813,47293.0
2024-08-14 10:00:00,77.43,77.47,77.26,77.41,36267.0,75.2007,75.2395,75.0356,75.1813,36267.0
2024-08-14 10:05:00,77.4,77.51,77.35,77.48,28711.0,75.1716,75.2784,75.123,75.2493,28711.0
2024-08-14 10:10:00,77.48,77.67,77.48,77.54,79760.0,75.2493,75.4338,75.2493,75.3075,79760.0
2024-08-14 10:15:00,77.54,77.6,77.46,77.56,35928.0,75.3075,75.3658,75.2298,75.327,35928.0
2024-08-14 10:20:00,77.55,77.73,77.54,77.69,18558.0,75.3172,75.4921,75.3075,75.4532,18558.0
2024-08-14 10:25:00,77.69,77.83,77.69,77.78,16854.0,75.4532,75.5892,75.4532,75.5406,16854.0
2024-08-14 10:30:00,77.77,77.93,77.71,77.86,18228.0,75.5309,75.6863,75.4726,75.6183,18228.0
2024-08-14 10:35:00,77.87,77.92,77.75,77.9,31425.0,75.628,75.6766,75.5115,75.6572,31425.0
2024-08-14 10:40:00,77.9,77.91,77.82,77.88,13629.0,75.6572,75.6669,75.5795,75.6377,13629.0
2024-08-14 10:45:00,77.9,77.92,77.8,77.8,18217.0,75.6572,75.6766,75.56,75.56,18217.0
2024-08-14 10:50:00,77.81,77.86,77.76,77.86,21161.0,75.5698,75.6183,75.5212,75.6183,21161.0
2024-08-14 10:55:00,77.86,77.92,77.79,77.91,23053.0,75.6183,75.6766,75.5503,75.6669,23053.0
2024-08-14 11:00:00,77.92,77.94,77.83,77.93,38770.0,75.6766,75.696,75.5892,75.6863,38770.0
2024-08-14 11:05:00,77.93,78.0,77.88,77.88,39701.0,75.6863,75.7543,75.6377,75.6377,39701.0
2024-08-14 11:10:00,77.9,77.91,77.73,77.78,19596.0,75.6572,75.6669,75.4921,75.5406,19596.0
2024-08-14 11:15:00,77.77,77.91,77.72,77.91,21980.0,75.5309,75.6669,75.4824,75.6669,21980.0
2024-08-14 11:20:00,77.91,78.09,77.86,78.06,50035.0,75.6669,75.8417,75.6183,75.8126,50035.0
2024-08-14 11:25:00,78.04,78.04,77.96,77.99,22221.0,75.7931,75.7931,75.7154,75.7446,22221.0
2024-08-14 11:30:00,78.0,78.14,77.99,78.03,23284.0,75.7543,75.8903,75.7446,75.7834,23284.0
2024-08-14 11:35:00,78.03,78.15,78.03,78.14,19314.0,75.7834,75.9,75.7834,75.8903,19314.0
2024-08-14 11:40:00,78.14,78.14,78.02,78.04,29130.0,75.8903,75.8903,75.7737,75.7931,29130.0
2024-08-14 11:45:00,78.04,78.1,78.02,78.03,24067.0,75.7931,75.8514,75.7737,75.7834,24067.0
2024-08-14 11:50:00,78.03,78.05,77.96,78.0,26223.0,75.7834,75.8028,75.7154,75.7543,26223.0
2024-08-14 11:55:00,78.01,78.09,77.96,78.08,45239.0,75.764,75.8417,75.7154,75.832,45239.0
2024-08-14 12:00:00,78.08,78.18,77.99,78.18,77631.0,75.832,75.9291,75.7446,75.9291,77631.0
2024-08-14 12:05:00,78.19,78.3,78.15,78.3,18774.0,75.9388,76.0457,75.9,76.0457,18774.0
2024-08-14 12:10:00,78.29,78.52,78.27,78.51,38926.0,76.0359,76.2593,76.0165,76.2496,38926.0
2024-08-14 12:15:00,78.52,78.52,78.36,78.38,25499.0,76.2593,76.2593,76.1039,76.1233,25499.0
2024-08-14 12:20:00,78.37,78.41,78.32,78.41,21861.0,76.1136,76.1525,76.0651,76.1525,21861.0
2024-08-14 12:25:00,78.39,78.43,78.35,78.4,14168.0,76.1331,76.1719,76.0942,76.1428,14168.0
2024-08-14 12:30:00,78.4,78.48,78.39,78.44,23070.0,76.1428,76.2205,76.1331,76.1816,23070.0
2024-08-14 12:35:00,78.44,78.56,78.42,78.56,14999.0,76.1816,76.2982,76.1622,76.2982,14999.0
2024-08-14 12:40:00,78.56,78.58,78.48,78.49,29592.0,76.2982,76.3176,76.2205,76.2302,29592.0
2024-08-14 12:45:00,78.5,78.52,78.46,78.46,18344.0,76.2399,76.2593,76.201,76.201,18344.0
2024-08-14 12:50:00,78.47,78.48,78.41,78.47,28679.0,76.2108,76.2205,76.1525,76.2108,28679.0
2024-08-14 12:55:00,78.46,78.49,78.41,78.44,14681.0,76.201,76.2302,76.1525,76.1816,14681.0
2024-08-14 13:00:00,78.44,78.45,78.3,78.32,16026.0,76.1816,76.1913,76.0457,76.0651,16026.0
2024-08-14 13:05:00,78.31,78.34,78.22,78.22,36728.0,76.0554,76.0845,75.968,75.968,36728.0
2024-08-14 13:10:00,78.21,78.21,78.13,78.15,14420.0,75.9582,75.9582,75.8805,75.9,14420.0
2024-08-14 13:15:00,78.15,78.17,78.11,78.11,7014.0,75.9,75.9194,75.8611,75.8611,7014.0
2024-08-14 13:20:00,78.1,78.1,78.02,78.07,16524.0,75.8514,75.8514,75.7737,75.8223,16524.0
2024-08-14 13:25:00,78.07,78.14,78.01,78.14,23885.0,75.8223,75.8903,75.764,75.8903,23885.0
2024-08-14 13:30:00,78.14,78.14,78.07,78.09,15779.0,75.8903,75.8903,75.8223,75.8417,15779.0
2024-08-14 13:35:00,78.09,78.23,78.09,78.21,16834.0,75.8417,75.9777,75.8417,75.9582,16834.0
2024-08-14 13:40:00,78.22,78.25,78.18,78.25,27227.0,75.968,75.9971,75.9291,75.9971,27227.0
2024-08-14 13:45:00,78.26,78.28,78.18,78.24,9138.0,76.0068,76.0262,75.9291,75.9874,9138.0
2024-08-14 13:50:00,78.23,78.29,78.19,78.27,7364.0,75.9777,76.0359,75.9388,76.0165,7364.0
2024-08-14 13:55:00,78.27,78.33,78.23,78.31,19064.0,76.0165,76.0748,75.9777,76.0554,19064.0
2024-08-14 14:00:00,78.31,78.31,78.2,78.22,14358.0,76.0554,76.0554,75.9485,75.968,14358.0
2024-08-14 14:05:00,78.23,78.26,78.14,78.17,11389.0,75.9777,76.0068,75.8903,75.9194,11389.0
2024-08-14 14:10:00,78.17,78.23,78.17,78.23,13711.0,75.9194,75.9777,75.9194,75.9777,13711.0
2024-08-14 14:15:00,78.22,78.28,78.15,78.18,16674.0,75.968,76.0262,75.9,75.9291,16674.0
2024-08-14 14:20:00,78.18,78.25,78.18,78.23,9333.0,75.9291,75.9971,75.9291,75.9777,9333.0
2024-08-14 14:25:00,78.23,78.27,78.21,78.24,13048.0,75.9777,76.0165,75.9582,75.9874,13048.0
2024-08-14 14:30:00,78.25,78.3,78.24,78.27,9272.0,75.9971,76.0457,75.9874,76.0165,9272.0
2024-08-14 14:35:00,78.29,78.35,78.29,78.31,10111.0,76.0359,76.0942,76.0359,76.0554,10111.0
2024-08-14 14:40:00,78.32,78.37,78.29,78.36,13759.0,76.0651,76.1136,76.0359,76.1039,13759.0
2024-08-14 14:45:00,78.36,78.46,78.35,78.41,21710.0,76.1039,76.201,76.0942,76.1525,21710.0
2024-08-14 14:50:00,78.41,78.44,78.4,78.44,11067.0,76.1525,76.1816,76.1428,76.1816,11067.0
2024-08-14 14:55:00,78.45,78.54,78.44,78.53,17973.0,76.1913,76.2787,76.1816,76.269,17973.0
2024-08-14 15:00:00,78.53,78.55,78.42,78.46,31854.0,76.269,76.2885,76.1622,76.201,31854.0
2024-08-14 15:05:00,78.45,78.48,78.41,78.43,10247.0,76.1913,76.2205,76.1525,76.1719,10247.0
2024-08-14 15:10:00,78.43,78.45,78.34,78.36,19173.0,76.1719,76.1913,76.0845,76.1039,19173.0
2024-08-14 15:15:00,78.35,78.36,78.28,78.33,26589.0,76.0942,76.1039,76.0262,76.0748,26589.0
2024-08-14 15:20:00,78.34,78.37,78.33,78.36,15990.0,76.0845,76.1136,76.0748,76.1039,15990.0
2024-08-14 15:25:00,78.35,78.35,78.29,78.31,16444.0,76.0942,76.0942,76.0359,76.0554,16444.0
2024-08-14 15:30:00,78.3,78.3,78.11,78.15,46435.0,76.0457,76.0457,75.8611,75.9,46435.0
2024-08-14 15:35:00,78.15,78.16,78.09,78.11,24669.0,75.9,75.9097,75.8417,75.8611,24669.0
2024-08-14 15:40:00,78.12,78.12,78.06,78.08,22374.0,75.8708,75.8708,75.8126,75.832,22374.0
2024-08-14 15:45:00,78.08,78.09,77.99,78.01,32742.0,75.832,75.8417,75.7446,75.764,32742.0
2024-08-14 15:50:00,78.01,78.18,77.95,78.17,69600.0,75.764,75.9291,75.7057,75.9194,69600.0
2024-08-14 15:55:00,78.17,78.18,77.99,78.0,262982.0,75.9194,75.9291,75.7446,75.7543,262982.0
2024-08-15 09:30:00,77.54,77.81,77.35,77.48,125633.0,75.3075,75.5698,75.123,75.2493,125633.0
2024-08-15 09:35:00,77.47,77.62,77.26,77.33,66875.0,75.2395,75.3852,75.0356,75.1036,66875.0
2024-08-15 09:40:00,77.33,77.44,77.24,77.37,45101.0,75.1036,75.2104,75.0162,75.1424,45101.0
2024-08-15 09:45:00,77.4,77.57,77.37,77.52,41088.0,75.1716,75.3367,75.1424,75.2881,41088.0
2024-08-15 09:50:00,77.55,77.64,77.31,77.31,27077.0,75.3172,75.4047,75.0842,75.0842,27077.0
2024-08-15 09:55:00,77.28,77.3,77.15,77.26,28791.0,75.055,75.0744,74.9288,75.0356,28791.0
2024-08-15 10:00:00,77.27,77.37,77.18,77.26,39675.0,75.0453,75.1424,74.9579,75.0356,39675.0
2024-08-15 10:05:00,77.26,77.27,77.13,77.21,21777.0,75.0356,75.0453,74.9093,74.987,21777.0
2024-08-15 10:10:00,77.21,77.47,77.21,77.47,50068.0,74.987,75.2395,74.987,75.2395,50068.0
2024-08-15 10:15:00,77.46,77.59,77.46,77.56,13527.0,75.2298,75.3561,75.2298,75.327,13527.0
2024-08-15 10:20:00,77.57,77.57,77.34,77.34,33538.0,75.3367,75.3367,75.1133,75.1133,33538.0
2024-08-15 10:25:00,77.36,77.51,77.36,77.42,63656.0,75.1327,75.2784,75.1327,75.191,63656.0
2024-08-15 10:30:00,77.43,77.51,77.35,77.46,70815.0,75.2007,75.2784,75.123,75.2298,70815.0
2024-08-15 10:35:00,77.42,77.5,77.34,77.41,46026.0,75.191,75.2687,75.1133,75.1813,46026.0
2024-08-15 10:40:00,77.41,77.41,77.23,77.34,25572.0,75.1813,75.1813,75.0065,75.1133,25572.0
2024-08-15 10:45:00,77.34,77.48,77.32,77.46,25013.0,75.1133,75.2493,75.0939,75.2298,25013.0
2024-08-15 10:50:00,77.47,77.64,77.45,77.62,38736.0,75.2395,75.4047,75.2201,75.3852,38736.0
2024-08-15 10:55:00,77.63,77.64,77.45,77.45,20342.0,75.3949,75.4047,75.2201,75.2201,20342.0
2024-08-15 11:00:00,77.46,77.51,77.45,77.5,19263.0,75.2298,75.2784,75.2201,75.2687,19263.0
2024-08-15 11:05:00,77.49,77.54,77.43,77.44,18792.0,75.259,75.3075,75.2007,75.2104,18792.0
2024-08-15 11:10:00,77.42,77.43,77.32,77.36,20009.0,75.191,75.2007,75.0939,75.1327,20009.0
2024-08-15 11:15:00,77.36,77.42,77.34,77.39,21583.0,75.1327,75.191,75.1133,75.1619,21583.0
2024-08-15 11:20:00,77.4,77.48,77.36,77.41,43148.0,75.1716,75.2493,75.1327,75.1813,43148.0
2024-08-15 11:25:00,77.42,77.46,77.41,77.42,23322.0,75.191,75.2298,75.1813,75.191,23322.0
2024-08-15 11:30:00,77.42,77.52,77.38,77.47,20736.0,75.191,75.2881,75.1521,75.2395,20736.0
2024-08-15 11:35:00,77.47,77.52,77.45,77.48,17522.0,75.2395,75.2881,75.2201,75.2493,17522.0
2024-08-15 11:40:00,77.46,77.46,77.37,77.37,32447.0,75.2298,75.2298,75.1424,75.1424,32447.0
2024-08-15 11:45:00,77.36,77.43,77.31,77.43,24106.0,75.1327,75.2007,75.0842,75.2007,24106.0
2024-08-15 11:50:00,77.43,77.43,77.34,77.4,33841.0,75.2007,75.2007,75.1133,75.1716,33841.0
2024-08-15 11:55:00,77.4,77.47,77.32,77.35,95807.0,75.1716,75.2395,75.0939,75.123,95807.0
2024-08-15 12:00:00,77.34,77.46,77.3,77.46,40363.0,75.1133,75.2298,75.0744,75.2298,40363.0
2024-08-15 12:05:00,77.45,77.46,77.34,77.36,17306.0,75.2201,75.2298,75.1133,75.1327,17306.0
2024-08-15 12:10:00,77.35,77.39,77.31,77.31,76631.0,75.123,75.1619,75.0842,75.0842,76631.0
2024-08-15 12:15:00,77.32,77.45,77.3,77.44,132150.0,75.0939,75.2201,75.0744,75.2104,132150.0
2024-08-15 12:20:00,77.44,77.55,77.44,77.52,16558.0,75.2104,75.3172,75.2104,75.2881,16558.0
2024-08-15 12:25:00,77.51,77.52,77.39,77.43,14795.0,75.2784,75.2881,75.1619,75.2007,14795.0
2024-08-15 12:30:00,77.43,77.47,77.39,77.44,27090.0,75.2007,75.2395,75.1619,75.2104,27090.0
2024-08-15 12:35:00,77.44,77.48,77.39,77.42,42967.0,75.2104,75.2493,75.1619,75.191,42967.0
2024-08-15 12:40:00,77.41,77.41,77.26,77.29,18285.0,75.1813,75.1813,75.0356,75.0647,18285.0
2024-08-15 12:45:00,77.3,77.41,77.28,77.39,27947.0,75.0744,75.1813,75.055,75.1619,27947.0
2024-08-15 12:50:00,77.38,77.38,77.25,77.29,18700.0,75.1521,75.1521,75.0259,75.0647,18700.0
2024-08-15 12:55:00,77.28,77.28,77.23,77.25,29052.0,75.055,75.055,75.0065,75.0259,29052.0
2024-08-15 13:00:00,77.25,77.26,77.15,77.23,85137.0,75.0259,75.0356,74.9288,75.0065,85137.0
2024-08-15 13:05:00,77.24,77.25,77.17,77.2,58451.0,75.0162,75.0259,74.9482,74.9773,58451.0
2024-08-15 13:10:00,77.21,77.22,77.13,77.2,40295.0,74.987,74.9967,74.9093,74.9773,40295.0
2024-08-15 13:15:00,77.2,77.26,77.19,77.25,30907.0,74.9773,75.0356,74.9676,75.0259,30907.0
2024-08-15 13:20:00,77.25,77.26,77.18,77.25,48483.0,75.0259,75.0356,74.9579,75.0259,48483.0
2024-08-15 13:25:00,77.26,77.32,77.23,77.25,30650.0,75.0356,75.0939,75.0065,75.0259,30650.0
2024-08-15 13:30:00,77.25,77.34,77.25,77.34,15700.0,75.0259,75.1133,75.0259,75.1133,15700.0
2024-08-15 13:35:00,77.34,77.37,77.28,77.29,12108.0,75.1133,75.1424,75.055,75.0647,12108.0
2024-08-15 13:40:00,77.29,77.33,77.28,77.32,20848.0,75.0647,75.1036,75.055,75.0939,20848.0
2024-08-15 13:45:00,77.31,77.37,77.28,77.36,17966.0,75.0842,75.1424,75.055,75.1327,17966.0
2024-08-15 13:50:00,77.37,77.37,77.3,77.35,19748.0,75.1424,75.1424,75.0744,75.123,19748.0
2024-08-15 13:55:00,77.35,77.36,77.31,77.34,21934.0,75.123,75.1327,75.0842,75.1133,21934.0
2024-08-15 14:00:00,77.34,77.44,77.33,77.42,20669.0,75.1133,75.2104,75.1036,75.191,20669.0
2024-08-15 14:05:00,77.42,77.43,77.37,77.41,25065.0,75.191,75.2007,75.1424,75.1813,25065.0
2024-08-15 14:10:00,77.41,77.43,77.39,77.42,17923.0,75.1813,75.2007,75.1619,75.191,17923.0
2024-08-15 14:15:00,77.43,77.47,77.41,77.42,28629.0,75.2007,75.2395,75.1813,75.191,28629.0
2024-08-15 14:20:00,77.42,77.43,77.33,77.33,40063.0,75.191,75.2007,75.1036,75.1036,40063.0
2024-08-15 14:25:00,77.34,77.41,77.33,77.38,36789.0,75.1133,75.1813,75.1036,75.1521,36789.0
2024-08-15 14:30:00,77.38,77.46,77.36,77.43,21235.0,75.1521,75.2298,75.1327,75.2007,21235.0
2024-08-15 14:35:00,77.43,77.45,77.4,77.45,21980.0,75.2007,75.2201,75.1716,75.2201,21980.0
2024-08-15 14:40:00,77.45,77.46,77.42,77.45,17080.0,75.2201,75.2298,75.191,75.2201,17080.0
2024-08-15 14:45:00,77.43,77.47,77.39,77.4,27608.0,75.2007,75.2395,75.1619,75.1716,27608.0
2024-08-15 14:50:00,77.4,77.42,77.36,77.41,23075.0,75.1716,75.191,75.1327,75.1813,23075.0
2024-08-15 14:55:00,77.41,77.44,77.33,77.41,146265.0,75.1813,75.2104,75.1036,75.1813,146265.0
2024-08-15 15:00:00,77.4,77.59,77.37,77.58,46201.0,75.1716,75.3561,75.1424,75.3464,46201.0
2024-08-15 15:05:00,77.58,77.59,77.48,77.48,44167.0,75.3464,75.3561,75.2493,75.2493,44167.0
2024-08-15 15:10:00,77.48,77.53,77.46,77.49,38070.0,75.2493,75.2978,75.2298,75.259,38070.0
2024-08-15 15:15:00,77.48,77.5,77.42,77.44,34331.0,75.2493,75.2687,75.191,75.2104,34331.0
2024-08-15 15:20:00,77.44,77.44,77.36,77.38,28953.0,75.2104,75.2104,75.1327,75.1521,28953.0
2024-08-15 15:25:00,77.38,77.42,77.35,77.42,29356.0,75.1521,75.191,75.123,75.191,29356.0
2024-08-15 15:30:00,77.41,77.53,77.36,77.53,59697.0,75.1813,75.2978,75.1327,75.2978,59697.0
2024-08-15 15:35:00,77.53,77.68,77.53,77.68,67581.0,75.2978,75.4435,75.2978,75.4435,67581.0
2024-08-15 15:40:00,77.69,77.71,77.46,77.48,91262.0,75.4532,75.4726,75.2298,75.2493,91262.0
2024-08-15 15:45:00,77.49,77.56,77.45,77.49,122603.0,75.259,75.327,75.2201,75.259,122603.0
2024-08-15 15:50:00,77.49,77.5,77.33,77.43,168818.0,75.259,75.2687,75.1036,75.2007,168818.0
2024-08-15 15:55:00,77.42,77.47,77.29,77.44,299723.0,75.191,75.2395,75.0647,75.2104,299723.0
2024-08-16 09:30:00,77.52,77.52,77.24,77.29,405843.0,75.2881,75.2881,75.0162,75.0647,405843.0
2024-08-16 09:35:00,77.31,77.7,77.29,77.6,39020.0,75.0842,75.4629,75.0647,75.3658,39020.0
2024-08-16 09:40:00,77.62,77.88,77.62,77.86,68282.0,75.3852,75.6377,75.3852,75.6183,68282.0
2024-08-16 09:45:00,77.86,77.87,77.51,77.74,36242.0,75.6183,75.628,75.2784,75.5018,36242.0
2024-08-16 09:50:00,77.75,77.84,77.63,77.81,36574.0,75.5115,75.5989,75.3949,75.5698,36574.0
2024-08-16 09:55:00,77.81,77.93,77.71,77.93,40668.0,75.5698,75.6863,75.4726,75.6863,40668.0
2024-08-16 10:00:00,77.93,78.08,77.91,77.98,52593.0,75.6863,75.832,75.6669,75.7349,52593.0
2024-08-16 10:05:00,77.98,78.02,77.86,77.97,62661.0,75.7349,75.7737,75.6183,75.7252,62661.0
2024-08-16 10:10:00,77.96,77.97,77.83,77.9,28082.0,75.7154,75.7252,75.5892,75.6572,28082.0
2024-08-16 10:15:00,77.89,77.96,77.84,77.87,32612.0,75.6475,75.7154,75.5989,75.628,32612.0
2024-08-16 10:20:00,77.89,78.08,77.82,78.04,30360.0,75.6475,75.832,75.5795,75.7931,30360.0
2024-08-16 10:25:00,78.03,78.1,77.97,78.04,23851.0,75.7834,75.8514,75.7252,75.7931,23851.0
2024-08-16 10:30:00,78.03,78.06,77.98,78.01,29023.0,75.7834,75.8126,75.7349,75.764,29023.0
2024-08-16 10:35:00,78.01,78.18,77.98,77.99,28602.0,75.764,75.9291,75.7349,75.7446,28602.0
2024-08-16 10:40:00,77.98,78.18,77.95,78.18,11636.0,75.7349,75.9291,75.7057,75.9291,11636.0
2024-08-16 10:45:00,78.19,78.2,78.04,78.16,25131.0,75.9388,75.9485,75.7931,75.9097,25131.0
2024-08-16 10:50:00,78.16,78.23,78.13,78.14,18684.0,75.9097,75.9777,75.8805,75.8903,18684.0
2024-08-16 10:55:00,78.15,78.18,78.03,78.07,18120.0,75.9,75.9291,75.7834,75.8223,18120.0
2024-08-16 11:00:00,78.08,78.22,78.07,78.1,40255.0,75.832,75.968,75.8223,75.8514,40255.0
2024-08-16 11:05:00,78.11,78.24,78.09,78.17,32220.0,75.8611,75.9874,75.8417,75.9194,32220.0
2024-08-16 11:10:00,78.17,78.21,78.14,78.18,22117.0,75.9194,75.9582,75.8903,75.9291,22117.0
2024-08-16 11:15:00,78.17,78.21,78.16,78.2,17492.0,75.9194,75.9582,75.9097,75.9485,17492.0
2024-08-16 11:20:00,78.2,78.3,78.2,78.28,27512.0,75.9485,76.0457,75.9485,76.0262,27512.0
2024-08-16 11:25:00,78.28,78.29,78.2,78.23,26052.0,76.0262,76.0359,75.9485,75.9777,26052.0
2024-08-16 11:30:00,78.25,78.25,78.07,78.08,31008.0,75.9971,75.9971,75.8223,75.832,31008.0
2024-08-16 11:35:00,78.09,78.14,78.0,78.01,38794.0,75.8417,75.8903,75.7543,75.764,38794.0
2024-08-16 11:40:00,78.01,78.13,78.0,78.1,24443.0,75.764,75.8805,75.7543,75.8514,24443.0
2024-08-16 11:45:00,78.1,78.1,78.0,78.03,25751.0,75.8514,75.8514,75.7543,75.7834,25751.0
2024-08-16 11:50:00,78.02,78.11,77.99,78.03,32686.0,75.7737,75.8611,75.7446,75.7834,32686.0
2024-08-16 11:55:00,78.03,78.13,77.97,78.07,199226.0,75.7834,75.8805,75.7252,75.8223,199226.0
2024-08-16 12:00:00,78.06,78.07,77.99,77.99,21539.0,75.8126,75.8223,75.7446,75.7446,21539.0
2024-08-16 12:05:00,77.99,78.09,77.91,78.08,35441.0,75.7446,75.8417,75.6669,75.832,35441.0
2024-08-16 12:10:00,78.08,78.22,78.07,78.22,43404.0,75.832,75.968,75.8223,75.968,43404.0
2024-08-16 12:15:00,78.22,78.37,78.2,78.36,23963.0,75.968,76.1136,75.9485,76.1039,23963.0
2024-08-16 12:20:00,78.34,78.34,78.18,78.19,33436.0,76.0845,76.0845,75.9291,75.9388,33436.0
2024-08-16 12:25:00,78.18,78.19,78.04,78.11,25911.0,75.9291,75.9388,75.7931,75.8611,25911.0
2024-08-16 12:30:00,78.1,78.12,78.04,78.04,13349.0,75.8514,75.8708,75.7931,75.7931,13349.0
2024-08-16 12:35:00,78.05,78.05,77.93,77.95,24199.0,75.8028,75.8028,75.6863,75.7057,24199.0
2024-08-16 12:40:00,77.95,78.02,77.94,78.01,17001.0,75.7057,75.7737,75.696,75.764,17001.0
2024-08-16 12:45:00,78.0,78.06,77.94,78.06,21346.0,75.7543,75.8126,75.696,75.8126,21346.0
2024-08-16 12:50:00,78.06,78.12,78.02,78.09,25238.0,75.8126,75.8708,75.7737,75.8417,25238.0
2024-08-16 12:55:00,78.11,78.21,78.08,78.16,17702.0,75.8611,75.9582,75.832,75.9097,17702.0
2024-08-16 13:00:00,78.16,78.25,78.15,78.23,15892.0,75.9097,75.9971,75.9,75.9777,15892.0
2024-08-16 13:05:00,78.23,78.32,78.23,78.23,18162.0,75.9777,76.0651,75.9777,75.9777,18162.0
2024-08-16 13:10:00,78.22,78.3,78.2,78.2,15712.0,75.968,76.0457,75.9485,75.9485,15712.0
2024-08-16 13:15:00,78.21,78.25,78.21,78.22,19166.0,75.9582,75.9971,75.9582,75.968,19166.0
2024-08-16 13:20:00,78.22,78.24,78.19,78.21,15910.0,75.968,75.9874,75.9388,75.9582,15910.0
2024-08-16 13:25:00,78.21,78.28,78.17,78.27,16886.0,75.9582,76.0262,75.9194,76.0165,16886.0
2024-08-16 13:30:00,78.27,78.31,78.23,78.3,21251.0,76.0165,76.0554,75.9777,76.0457,21251.0
2024-08-16 13:35:00,78.3,78.34,78.26,78.33,18044.0,76.0457,76.0845,76.0068,76.0748,18044.0
2024-08-16 13:40:00,78.32,78.41,78.31,78.41,14787.0,76.0651,76.1525,76.0554,76.1525,14787.0
2024-08-16 13:45:00,78.41,78.42,78.35,78.37,20809.0,76.1525,76.1622,76.0942,76.1136,20809.0
2024-08-16 13:50:00,78.37,78.37,78.3,78.35,8928.0,76.1136,76.1136,76.0457,76.0942,8928.0
2024-08-16 13:55:00,78.34,78.45,78.34,78.45,14376.0,76.0845,76.1913,76.0845,76.1913,14376.0
2024-08-16 14:00:00,78.45,78.48,78.42,78.48,20336.0,76.1913,76.2205,76.1622,76.2205,20336.0
2024-08-16 14:05:00,78.47,78.53,78.43,78.45,24916.0,76.2108,76.269,76.1719,76.1913,24916.0
2024-08-16 14:10:00,78.45,78.51,78.43,78.51,15349.0,76.1913,76.2496,76.1719,76.2496,15349.0
2024-08-16 14:15:00,78.51,78.55,78.5,78.53,17533.0,76.2496,76.2885,76.2399,76.269,17533.0
2024-08-16 14:20:00,78.53,78.55,78.47,78.48,16940.0,76.269,76.2885,76.2108,76.2205,16940.0
2024-08-16 14:25:00,78.48,78.58,78.48,78.55,16241.0,76.2205,76.3176,76.2205,76.2885,16241.0
2024-08-16 14:30:00,78.55,78.62,78.54,78.58,16009.0,76.2885,76.3564,76.2787,76.3176,16009.0
2024-08-16 14:35:00,78.58,78.62,78.56,78.59,13421.0,76.3176,76.3564,76.2982,76.3273,13421.0
2024-08-16 14:40:00,78.59,78.61,78.49,78.49,32251.0,76.3273,76.3467,76.2302,76.2302,32251.0
2024-08-16 14:45:00,78.48,78.58,78.47,78.58,20289.0,76.2205,76.3176,76.2108,76.3176,20289.0
2024-08-16 14:50:00,78.57,78.64,78.56,78.64,17940.0,76.3079,76.3759,76.2982,76.3759,17940.0
2024-08-16 14:55:00,78.64,78.67,78.6,78.65,27550.0,76.3759,76.405,76.337,76.3856,27550.0
2024-08-16 15:00:00,78.65,78.79,78.64,78.76,57374.0,76.3856,76.5215,76.3759,76.4924,57374.0
2024-08-16 15:05:00,78.76,78.79,78.74,78.74,24225.0,76.4924,76.5215,76.473,76.473,24225.0
2024-08-16 15:10:00,78.74,78.76,78.71,78.76,25014.0,76.473,76.4924,76.4438,76.4924,25014.0
2024-08-16 15:15:00,78.76,78.76,78.69,78.7,29174.0,76.4924,76.4924,76.4244,76.4341,29174.0
2024-08-16 15:20:00,78.71,78.79,78.7,78.71,37810.0,76.4438,76.5215,76.4341,76.4438,37810.0
2024-08-16 15:25:00,78.72,78.75,78.62,78.68,64765.0,76.4536,76.4827,76.3564,76.4147,64765.0
2024-08-16 15:30:00,78.67,78.76,78.64,78.73,47510.0,76.405,76.4924,76.3759,76.4633,47510.0
2024-08-16 15:35:00,78.74,78.75,78.64,78.66,56842.0,76.473,76.4827,76.3759,76.3953,56842.0
2024-08-16 15:40:00,78.65,78.7,78.62,78.68,88515.0,76.3856,76.4341,76.3564,76.4147,88515.0
2024-08-16 15:45:00,78.69,78.69,78.54,78.56,105282.0,76.4244,76.4244,76.2787,76.2982,105282.0
2024-08-16 15:50:00,78.57,78.63,78.51,78.63,138419.0,76.3079,76.3662,76.2496,76.3662,138419.0
2024-08-16 15:55:00,78.63,78.72,78.53,78.6,400027.0,76.3662,76.4536,76.269,76.337,400027.0
2024-08-19 09:30:00,78.57,79.06,78.43,79.05,142365.0,76.3079,76.7838,76.1719,76.7741,142365.0
2024-08-19 09:35:00,79.06,79.16,78.95,78.97,93934.0,76.7838,76.8809,76.6769,76.6964,93934.0
2024-08-19 09:40:00,78.98,79.1,78.79,78.82,46430.0,76.7061,76.8226,76.5215,76.5507,46430.0
2024-08-19 09:45:00,78.82,78.93,78.72,78.73,31522.0,76.5507,76.6575,76.4536,76.4633,31522.0
2024-08-19 09:50:00,78.75,78.95,78.74,78.92,33739.0,76.4827,76.6769,76.473,76.6478,33739.0
2024-08-19 09:55:00,78.92,79.02,78.88,78.91,25246.0,76.6478,76.7449,76.609,76.6381,25246.0
2024-08-19 10:00:00,78.91,79.08,78.91,79.01,32472.0,76.6381,76.8032,76.6381,76.7352,32472.0
2024-08-19 10:05:00,79.01,79.14,78.99,79.04,40445.0,76.7352,76.8615,76.7158,76.7643,40445.0
2024-08-19 10:10:00,79.04,79.07,79.0,79.05,29043.0,76.7643,76.7935,76.7255,76.7741,29043.0
2024-08-19 10:15:00,79.06,79.13,79.0,79.09,36674.0,76.7838,76.8518,76.7255,76.8129,36674.0
2024-08-19 10:20:00,79.07,79.1,79.02,79.03,29006.0,76.7935,76.8226,76.7449,76.7546,29006.0
2024-08-19 10:25:00,79.02,79.21,79.02,79.13,51612.0,76.7449,76.9295,76.7449,76.8518,51612.0
2024-08-19 10:30:00,79.12,79.23,79.11,79.18,22082.0,76.842,76.9489,76.8323,76.9003,22082.0
2024-08-19 10:35:00,79.19,79.23,79.14,79.18,19739.0,76.91,76.9489,76.8615,76.9003,19739.0
2024-08-19 10:40:00,79.19,79.25,79.15,79.25,40457.0,76.91,76.9683,76.8712,76.9683,40457.0
2024-08-19 10:45:00,79.24,79.29,79.19,79.25,19921.0,76.9586,77.0071,76.91,76.9683,19921.0
2024-08-19 10:50:00,79.23,79.35,79.21,79.33,32458.0,76.9489,77.0654,76.9295,77.046,32458.0
2024-08-19 10:55:00,79.32,79.41,79.28,79.38,22926.0,77.0363,77.1237,76.9974,77.0946,22926.0
2024-08-19 11:00:00,79.37,79.38,79.33,79.35,18460.0,77.0848,77.0946,77.046,77.0654,18460.0
2024-08-19 11:05:00,79.36,79.4,79.3,79.32,35231.0,77.0751,77.114,77.0169,77.0363,35231.0
2024-08-19 11:10:00,79.32,79.41,79.31,79.4,21156.0,77.0363,77.1237,77.0266,77.114,21156.0
2024-08-19 11:15:00,79.41,79.51,79.4,79.51,124005.0,77.1237,77.2208,77.114,77.2208,124005.0
2024-08-19 11:20:00,79.5,79.57,79.42,79.55,186581.0,77.2111,77.2791,77.1334,77.2597,186581.0
2024-08-19 11:25:00,79.55,79.55,79.4,79.49,45365.0,77.2597,77.2597,77.114,77.2014,45365.0
2024-08-19 11:30:00,79.48,79.5,79.36,79.39,38039.0,77.1917,77.2111,77.0751,77.1043,38039.0
2024-08-19 11:35:00,79.39,79.47,79.38,79.4,32174.0,77.1043,77.182,77.0946,77.114,32174.0
2024-08-19 11:40:00,79.41,79.44,79.36,79.39,34221.0,77.1237,77.1528,77.0751,77.1043,34221.0
2024-08-19 11:45:00,79.4,79.4,79.22,79.24,37372.0,77.114,77.114,76.9392,76.9586,37372.0
2024-08-19 11:50:00,79.24,79.36,79.22,79.22,36103.0,76.9586,77.0751,76.9392,76.9392,36103.0
2024-08-19 11:55:00,79.23,79.37,79.22,79.26,60535.0,76.9489,77.0848,76.9392,76.978,60535.0
2024-08-19 12:00:00,79.26,79.28,79.15,79.18,38085.0,76.978,76.9974,76.8712,76.9003,38085.0
2024-08-19 12:05:00,79.19,79.22,79.17,79.19,31200.0,76.91,76.9392,76.8906,76.91,31200.0
2024-08-19 12:10:00,79.2,79.45,79.18,79.42,45373.0,76.9197,77.1625,76.9003,77.1334,45373.0
2024-08-19 12:15:00,79.43,79.48,79.32,79.41,148617.0,77.1431,77.1917,77.0363,77.1237,148617.0
2024-08-19 12:20:00,79.42,79.42,79.33,79.35,19819.0,77.1334,77.1334,77.046,77.0654,19819.0
2024-08-19 12:25:00,79.34,79.4,79.28,79.28,18641.0,77.0557,77.114,76.9974,76.9974,18641.0
2024-08-19 12:30:00,79.28,79.29,79.21,79.23,18876.0,76.9974,77.0071,76.9295,76.9489,18876.0
2024-08-19 12:35:00,79.23,79.26,79.2,79.2,18264.0,76.9489,76.978,76.9197,76.9197,18264.0
2024-08-19 12:40:00,79.2,79.22,79.1,79.1,28836.0,76.9197,76.9392,76.8226,76.8226,28836.0
2024-08-19 12:45:00,79.1,79.18,79.08,79.18,23440.0,76.8226,76.9003,76.8032,76.9003,23440.0
2024-08-19 12:50:00,79.17,79.22,79.16,79.17,21717.0,76.8906,76.9392,76.8809,76.8906,21717.0
2024-08-19 12:55:00,79.17,79.22,79.14,79.15,38219.0,76.8906,76.9392,76.8615,76.8712,38219.0
2024-08-19 13:00:00,79.15,79.19,79.13,79.19,22206.0,76.8712,76.91,76.8518,76.91,22206.0
2024-08-19 13:05:00,79.19,79.21,79.15,79.15,16182.0,76.91,76.9295,76.8712,76.8712,16182.0
2024-08-19 13:10:00,79.15,79.16,79.03,79.04,25099.0,76.8712,76.8809,76.7546,76.7643,25099.0
2024-08-19 13:15:00,79.04,79.04,79.0,79.01,20538.0,76.7643,76.7643,76.7255,76.7352,20538.0
2024-08-19 13:20:00,79.02,79.08,79.0,79.05,18222.0,76.7449,76.8032,76.7255,76.7741,18222.0
2024-08-19 13:25:00,79.06,79.06,78.98,79.02,30355.0,76.7838,76.7838,76.7061,76.7449,30355.0
2024-08-19 13:30:00,79.02,79.02,78.94,78.94,26103.0,76.7449,76.7449,76.6672,76.6672,26103.0
2024-08-19 13:35:00,78.93,79.04,78.92,79.03,18750.0,76.6575,76.7643,76.6478,76.7546,18750.0
2024-08-19 13:40:00,79.02,79.06,79.01,79.01,26999.0,76.7449,76.7838,76.7352,76.7352,26999.0
2024-08-19 13:45:00,79.01,79.04,78.99,79.02,19669.0,76.7352,76.7643,76.7158,76.7449,19669.0
2024-08-19 13:50:00,79.03,79.03,78.95,78.99,21475.0,76.7546,76.7546,76.6769,76.7158,21475.0
2024-08-19 13:55:00,78.99,79.02,78.96,79.02,28074.0,76.7158,76.7449,76.6866,76.7449,28074.0
2024-08-19 14:00:00,79.02,79.03,78.99,79.02,29693.0,76.7449,76.7546,76.7158,76.7449,29693.0
2024-08-19 14:05:00,79.01,79.04,78.98,79.01,49531.0,76.7352,76.7643,76.7061,76.7352,49531.0
2024-08-19 14:10:00,79.0,79.05,78.99,79.05,24010.0,76.7255,76.7741,76.7158,76.7741,24010.0
2024-08-19 14:15:00,79.06,79.09,79.03,79.06,21242.0,76.7838,76.8129,76.7546,76.7838,21242.0
2024-08-19 14:20:00,79.06,79.16,79.03,79.12,12346.0,76.7838,76.8809,76.7546,76.842,12346.0
2024-08-19 14:25:00,79.11,79.19,79.05,79.19,23211.0,76.8323,76.91,76.7741,76.91,23211.0
2024-08-19 14:30:00,79.17,79.21,79.16,79.18,16630.0,76.8906,76.9295,76.8809,76.9003,16630.0
2024-08-19 14:35:00,79.2,79.22,79.18,79.2,19573.0,76.9197,76.9392,76.9003,76.9197,19573.0
2024-08-19 14:40:00,79.2,79.21,79.16,79.2,23426.0,76.9197,76.9295,76.8809,76.9197,23426.0
2024-08-19 14:45:00,79.2,79.24,79.18,79.19,32653.0,76.9197,76.9586,76.9003,76.91,32653.0
2024-08-19 14:50:00,79.19,79.21,79.13,79.14,24025.0,76.91,76.9295,76.8518,76.8615,24025.0
2024-08-19 14:55:00,79.14,79.17,79.11,79.15,27114.0,76.8615,76.8906,76.8323,76.8712,27114.0
2024-08-19 15:00:00,79.14,79.14,79.06,79.08,26264.0,76.8615,76.8615,76.7838,76.8032,26264.0
2024-08-19 15:05:00,79.08,79.15,79.05,79.06,55727.0,76.8032,76.8712,76.7741,76.7838,55727.0
2024-08-19 15:10:00,79.06,79.16,79.02,79.13,40193.0,76.7838,76.8809,76.7449,76.8518,40193.0
2024-08-19 15:15:00,79.12,79.18,79.06,79.17,17644.0,76.842,76.9003,76.7838,76.8906,17644.0
2024-08-19 15:20:00,79.17,79.21,79.16,79.2,28702.0,76.8906,76.9295,76.8809,76.9197,28702.0
2024-08-19 15:25:00,79.19,79.25,79.17,79.22,31838.0,76.91,76.9683,76.8906,76.9392,31838.0
2024-08-19 15:30:00,79.22,79.3,79.21,79.28,39618.0,76.9392,77.0169,76.9295,76.9974,39618.0
2024-08-19 15:35:00,79.28,79.31,79.23,79.29,43251.0,76.9974,77.0266,76.9489,77.0071,43251.0
2024-08-19 15:40:00,79.29,79.32,79.25,79.31,48224.0,77.0071,77.0363,76.9683,77.0266,48224.0
2024-08-19 15:45:00,79.3,79.36,79.28,79.32,96773.0,77.0169,77.0751,76.9974,77.0363,96773.0
2024-08-19 15:50:00,79.31,79.33,79.17,79.23,105841.0,77.0266,77.046,76.8906,76.9489,105841.0
2024-08-19 15:55:00,79.23,79.36,79.23,79.35,284537.0,76.9489,77.0751,76.9489,77.0654,284537.0
2024-08-20 09:30:00,79.35,79.52,79.21,79.47,185025.0,77.0654,77.2305,76.9295,77.182,185025.0
2024-08-20 09:35:00,79.47,79.55,79.42,79.46,55502.0,77.182,77.2597,77.1334,77.1723,55502.0
2024-08-20 09:40:00,79.46,79.57,79.4,79.52,18450.0,77.1723,77.2791,77.114,77.2305,18450.0
2024-08-20 09:45:00,79.55,79.63,79.51,79.56,14891.0,77.2597,77.3374,77.2208,77.2694,14891.0
2024-08-20 09:50:00,79.56,79.76,79.55,79.69,46929.0,77.2694,77.4636,77.2597,77.3956,46929.0
2024-08-20 09:55:00,79.68,79.79,79.65,79.75,35148.0,77.3859,77.4928,77.3568,77.4539,35148.0
2024-08-20 10:00:00,79.76,79.77,79.42,79.5,62135.0,77.4636,77.4733,77.1334,77.2111,62135.0
2024-08-20 10:05:00,79.5,79.55,79.31,79.31,47433.0,77.2111,77.2597,77.0266,77.0266,47433.0
2024-08-20 10:10:00,79.3,79.47,79.27,79.4,66738.0,77.0169,77.182,76.9877,77.114,66738.0
2024-08-20 10:15:00,79.41,79.66,79.4,79.57,41676.0,77.1237,77.3665,77.114,77.2791,41676.0
2024-08-20 10:20:00,79.57,79.57,79.36,79.45,86977.0,77.2791,77.2791,77.0751,77.1625,86977.0
2024-08-20 10:25:00,79.45,79.71,79.44,79.64,43577.0,77.1625,77.4151,77.1528,77.3471,43577.0
2024-08-20 10:30:00,79.63,79.66,79.58,79.59,31938.0,77.3374,77.3665,77.2888,77.2985,31938.0
2024-08-20 10:35:00,79.6,79.62,79.53,79.59,47087.0,77.3082,77.3276,77.2402,77.2985,47087.0
2024-08-20 10:40:00,79.6,79.7,79.5,79.62,35308.0,77.3082,77.4053,77.2111,77.3276,35308.0
2024-08-20 10:45:00,79.61,79.68,79.54,79.56,53398.0,77.3179,77.3859,77.25,77.2694,53398.0
2024-08-20 10:50:00,79.57,79.6,79.41,79.45,25770.0,77.2791,77.3082,77.1237,77.1625,25770.0
2024-08-20 10:55:00,79.45,79.6,79.43,79.52,30620.0,77.1625,77.3082,77.1431,77.2305,30620.0
2024-08-20 11:00:00,79.51,79.58,79.45,79.53,32684.0,77.2208,77.2888,77.1625,77.2402,32684.0
2024-08-20 11:05:00,79.54,79.54,79.46,79.49,18809.0,77.25,77.25,77.1723,77.2014,18809.0
2024-08-20 11:10:00,79.5,79.52,79.43,79.45,22801.0,77.2111,77.2305,77.1431,77.1625,22801.0
2024-08-20 11:15:00,79.44,79.44,79.24,79.29,26399.0,77.1528,77.1528,76.9586,77.0071,26399.0
2024-08-20 11:20:00,79.3,79.4,79.25,79.28,25761.0,77.0169,77.114,76.9683,76.9974,25761.0
2024-08-20 11:25:00,79.28,79.34,79.2,79.24,38377.0,76.9974,77.0557,76.9197,76.9586,38377.0
2024-08-20 11:30:00,79.26,79.29,79.16,79.16,27309.0,76.978,77.0071,76.8809,76.8809,27309.0
2024-08-20 11:35:00,79.16,79.28,79.14,79.24,23724.0,76.8809,76.9974,76.8615,76.9586,23724.0
2024-08-20 11:40:00,79.22,79.28,79.19,79.22,46158.0,76.9392,76.9974,76.91,76.9392,46158.0
2024-08-20 11:45:00,79.22,79.29,79.21,79.25,52805.0,76.9392,77.0071,76.9295,76.9683,52805.0
2024-08-20 11:50:00,79.26,79.29,79.22,79.26,26842.0,76.978,77.0071,76.9392,76.978,26842.0
2024-08-20 11:55:00,79.27,79.45,79.26,79.42,100119.0,76.9877,77.1625,76.978,77.1334,100119.0
2024-08-20 12:00:00,79.4,79.49,79.37,79.41,101206.0,77.114,77.2014,77.0848,77.1237,101206.0
2024-08-20 12:05:00,79.42,79.44,79.27,79.39,33295.0,77.1334,77.1528,76.9877,77.1043,33295.0
2024-08-20 12:10:00,79.4,79.42,79.32,79.38,9856.0,77.114,77.1334,77.0363,77.0946,9856.0
2024-08-20 12:15:00,79.37,79.37,79.29,79.29,14514.0,77.0848,77.0848,77.0071,77.0071,14514.0
2024-08-20 12:20:00,79.29,79.31,79.21,79.23,11872.0,77.0071,77.0266,76.9295,76.9489,11872.0
2024-08-20 12:25:00,79.23,79.29,79.22,79.28,14675.0,76.9489,77.0071,76.9392,76.9974,14675.0
2024-08-20 12:30:00,79.28,79.3,79.24,79.27,22570.0,76.9974,77.0169,76.9586,76.9877,22570.0
2024-08-20 12:35:00,79.26,79.39,79.25,79.37,13088.0,76.978,77.1043,76.9683,77.0848,13088.0
2024-08-20 12:40:00,79.37,79.4,79.31,79.33,17343.0,77.0848,77.114,77.0266,77.046,17343.0
2024-08-20 12:45:00,79.33,79.4,79.32,79.38,11756.0,77.046,77.114,77.0363,77.0946,11756.0
2024-08-20 12:50:00,79.38,79.39,79.3,79.3,8697.0,77.0946,77.1043,77.0169,77.0169,8697.0
2024-08-20 12:55:00,79.29,79.35,79.29,79.3,17307.0,77.0071,77.0654,77.0071,77.0169,17307.0
2024-08-20 13:00:00,79.28,79.29,79.22,79.23,9277.0,76.9974,77.0071,76.9392,76.9489,9277.0
2024-08-20 13:05:00,79.22,79.32,79.19,79.31,14231.0,76.9392,77.0363,76.91,77.0266,14231.0
2024-08-20 13:10:00,79.31,79.34,79.22,79.23,19018.0,77.0266,77.0557,76.9392,76.9489,19018.0
2024-08-20 13:15:00,79.23,79.3,79.22,79.28,20520.0,76.9489,77.0169,76.9392,76.9974,20520.0
2024-08-20 13:20:00,79.3,79.32,79.25,79.29,12705.0,77.0169,77.0363,76.9683,77.0071,12705.0
2024-08-20 13:25:00,79.28,79.28,79.2,79.25,17951.0,76.9974,76.9974,76.9197,76.9683,17951.0
2024-08-20 13:30:00,79.24,79.25,79.18,79.2,19015.0,76.9586,76.9683,76.9003,76.9197,19015.0
2024-08-20 13:35:00,79.2,79.2,79.13,79.17,36452.0,76.9197,76.9197,76.8518,76.8906,36452.0
2024-08-20 13:40:00,79.17,79.24,79.14,79.18,15567.0,76.8906,76.9586,76.8615,76.9003,15567.0
2024-08-20 13:45:00,79.19,79.2,79.1,79.1,19236.0,76.91,76.9197,76.8226,76.8226,19236.0
2024-08-20 13:50:00,79.11,79.13,79.04,79.13,26513.0,76.8323,76.8518,76.7643,76.8518,26513.0
2024-08-20 13:55:00,79.11,79.13,79.05,79.06,28142.0,76.8323,76.8518,76.7741,76.7838,28142.0
2024-08-20 14:00:00,79.06,79.17,79.04,79.17,18003.0,76.7838,76.8906,76.7643,76.8906,18003.0
2024-08-20 14:05:00,79.16,79.3,79.16,79.3,32378.0,76.8809,77.0169,76.8809,77.0169,32378.0
2024-08-20 14:10:00,79.3,79.31,79.23,79.27,62619.0,77.0169,77.0266,76.9489,76.9877,62619.0
2024-08-20 14:15:00,79.28,79.3,79.2,79.25,39341.0,76.9974,77.0169,76.9197,76.9683,39341.0
2024-08-20 14:20:00,79.26,79.29,79.22,79.28,36281.0,76.978,77.0071,76.9392,76.9974,36281.0
2024-08-20 14:25:00,79.28,79.28,79.22,79.26,21666.0,76.9974,76.9974,76.9392,76.978,21666.0
2024-08-20 14:30:00,79.26,79.26,79.22,79.22,16863.0,76.978,76.978,76.9392,76.9392,16863.0
2024-08-20 14:35:00,79.23,79.26,79.2,79.22,20191.0,76.9489,76.978,76.9197,76.9392,20191.0
2024-08-20 14:40:00,79.22,79.26,79.11,79.21,148307.0,76.9392,76.978,76.8323,76.9295,148307.0
2024-08-20 14:45:00,79.2,79.21,79.13,79.2,28640.0,76.9197,76.9295,76.8518,76.9197,28640.0
2024-08-20 14:50:00,79.21,79.24,79.18,79.19,17729.0,76.9295,76.9586,76.9003,76.91,17729.0
2024-08-20 14:55:00,79.19,79.19,79.13,79.16,22025.0,76.91,76.91,76.8518,76.8809,22025.0
2024-08-20 15:00:00,79.16,79.18,79.09,79.11,30917.0,76.8809,76.9003,76.8129,76.8323,30917.0
2024-08-20 15:05:00,79.1,79.12,79.05,79.08,30958.0,76.8226,76.842,76.7741,76.8032,30958.0
2024-08-20 15:10:00,79.08,79.13,79.05,79.09,23777.0,76.8032,76.8518,76.7741,76.8129,23777.0
2024-08-20 15:15:00,79.11,79.15,79.1,79.14,35115.0,76.8323,76.8712,76.8226,76.8615,35115.0
2024-08-20 15:20:00,79.14,79.14,79.06,79.09,59987.0,76.8615,76.8615,76.7838,76.8129,59987.0
2024-08-20 15:25:00,79.09,79.26,79.09,79.23,52755.0,76.8129,76.978,76.8129,76.9489,52755.0
2024-08-20 15:30:00,79.23,79.25,79.14,79.25,62583.0,76.9489,76.9683,76.8615,76.9683,62583.0
2024-08-20 15:35:00,79.25,79.25,79.17,79.19,22602.0,76.9683,76.9683,76.8906,76.91,22602.0
2024-08-20 15:40:00,79.19,79.22,79.09,79.1,51881.0,76.91,76.9392,76.8129,76.8226,51881.0
2024-08-20 15:45:00,79.09,79.13,79.03,79.12,66140.0,76.8129,76.8518,76.7546,76.842,66140.0
2024-08-20 15:50:00,79.12,79.18,79.05,79.08,73930.0,76.842,76.9003,76.7741,76.8032,73930.0
2024-08-20 15:55:00,79.09,79.12,78.96,78.99,308649.0,76.8129,76.842,76.6866,76.7158,308649.0
2024-08-21 09:30:00,79.17,79.39,79.17,79.34,136682.0,76.8906,77.1043,76.8906,77.0557,136682.0
2024-08-21 09:35:00,79.32,79.4,79.13,79.29,45813.0,77.0363,77.114,76.8518,77.0071,45813.0
2024-08-21 09:40:00,79.29,79.41,79.28,79.35,29400.0,77.0071,77.1237,76.9974,77.0654,29400.0
2024-08-21 09:45:00,79.4,79.45,79.27,79.37,28488.0,77.114,77.1625,76.9877,77.0848,28488.0
2024-08-21 09:50:00,79.35,79.61,79.35,79.56,33393.0,77.0654,77.3179,77.0654,77.2694,33393.0
2024-08-21 09:55:00,79.57,79.84,79.54,79.8,52781.0,77.2791,77.5413,77.25,77.5025,52781.0
2024-08-21 10:00:00,79.79,79.79,79.54,79.59,43914.0,77.4928,77.4928,77.25,77.2985,43914.0
2024-08-21 10:05:00,79.6,79.65,79.53,79.54,19594.0,77.3082,77.3568,77.2402,77.25,19594.0
2024-08-21 10:10:00,79.56,79.59,79.43,79.43,33445.0,77.2694,77.2985,77.1431,77.1431,33445.0
2024-08-21 10:15:00,79.44,79.57,79.38,79.55,18400.0,77.1528,77.2791,77.0946,77.2597,18400.0
2024-08-21 10:20:00,79.54,79.64,79.49,79.63,21716.0,77.25,77.3471,77.2014,77.3374,21716.0
2024-08-21 10:25:00,79.63,79.7,79.55,79.56,18751.0,77.3374,77.4053,77.2597,77.2694,18751.0
2024-08-21 10:30:00,79.56,79.69,79.55,79.59,24410.0,77.2694,77.3956,77.2597,77.2985,24410.0
2024-08-21 10:35:00,79.61,79.68,79.48,79.51,30595.0,77.3179,77.3859,77.1917,77.2208,30595.0
2024-08-21 10:40:00,79.51,79.59,79.48,79.57,17633.0,77.2208,77.2985,77.1917,77.2791,17633.0
2024-08-21 10:45:00,79.59,79.64,79.55,79.59,15988.0,77.2985,77.3471,77.2597,77.2985,15988.0
2024-08-21 10:50:00,79.59,79.59,79.47,79.48,29071.0,77.2985,77.2985,77.182,77.1917,29071.0
2024-08-21 10:55:00,79.49,79.59,79.49,79.51,24849.0,77.2014,77.2985,77.2014,77.2208,24849.0
2024-08-21 11:00:00,79.51,79.6,79.47,79.6,17229.0,77.2208,77.3082,77.182,77.3082,17229.0
2024-08-21 11:05:00,79.63,79.79,79.63,79.77,31804.0,77.3374,77.4928,77.3374,77.4733,31804.0
2024-08-21 11:10:00,79.78,79.82,79.76,79.82,27837.0,77.483,77.5219,77.4636,77.5219,27837.0
2024-08-21 11:15:00,79.81,79.96,79.79,79.95,43560.0,77.5122,77.6579,77.4928,77.6481,43560.0
2024-08-21 11:20:00,79.97,79.99,79.89,79.95,25528.0,77.6676,77.687,77.5899,77.6481,25528.0
2024-08-21 11:25:00,79.96,79.96,79.84,79.88,15781.0,77.6579,77.6579,77.5413,77.5802,15781.0
2024-08-21 11:30:00,79.88,79.91,79.81,79.88,14343.0,77.5802,77.6093,77.5122,77.5802,14343.0
2024-08-21 11:35:00,79.89,79.94,79.88,79.91,14760.0,77.5899,77.6384,77.5802,77.6093,14760.0
2024-08-21 11:40:00,79.91,79.94,79.79,79.79,38738.0,77.6093,77.6384,77.4928,77.4928,38738.0
2024-08-21 11:45:00,79.81,79.81,79.59,79.6,33554.0,77.5122,77.5122,77.2985,77.3082,33554.0
2024-08-21 11:50:00,79.59,79.66,79.59,79.6,10887.0,77.2985,77.3665,77.2985,77.3082,10887.0
2024-08-21 11:55:00,79.61,79.66,79.58,79.65,11043.0,77.3179,77.3665,77.2888,77.3568,11043.0
2024-08-21 12:00:00,79.63,79.66,79.58,79.61,18112.0,77.3374,77.3665,77.2888,77.3179,18112.0
2024-08-21 12:05:00,79.63,79.65,79.58,79.58,17447.0,77.3374,77.3568,77.2888,77.2888,17447.0
2024-08-21 12:10:00,79.57,79.63,79.43,79.44,140811.0,77.2791,77.3374,77.1431,77.1528,140811.0
2024-08-21 12:15:00,79.44,79.53,79.41,79.45,99758.0,77.1528,77.2402,77.1237,77.1625,99758.0
2024-08-21 12:20:00,79.45,79.64,79.44,79.63,20491.0,77.1625,77.3471,77.1528,77.3374,20491.0
2024-08-21 12:25:00,79.63,79.73,79.63,79.7,39963.0,77.3374,77.4345,77.3374,77.4053,39963.0
2024-08-21 12:30:00,79.7,79.76,79.7,79.74,36702.0,77.4053,77.4636,77.4053,77.4442,36702.0
2024-08-21 12:35:00,79.75,79.81,79.72,79.79,19925.0,77.4539,77.5122,77.4248,77.4928,19925.0
2024-08-21 12:40:00,79.79,79.88,79.77,79.86,36749.0,77.4928,77.5802,77.4733,77.5607,36749.0
2024-08-21 12:45:00,79.86,79.93,79.81,79.87,43860.0,77.5607,77.6287,77.5122,77.5704,43860.0
2024-08-21 12:50:00,79.88,79.93,79.81,79.82,13238.0,77.5802,77.6287,77.5122,77.5219,13238.0
2024-08-21 12:55:00,79.85,79.92,79.82,79.91,15134.0,77.551,77.619,77.5219,77.6093,15134.0
2024-08-21 13:00:00,79.89,79.91,79.77,79.79,21319.0,77.5899,77.6093,77.4733,77.4928,21319.0
2024-08-21 13:05:00,79.8,79.81,79.69,79.69,23807.0,77.5025,77.5122,77.3956,77.3956,23807.0
2024-08-21 13:10:00,79.68,79.73,79.61,79.62,24691.0,77.3859,77.4345,77.3179,77.3276,24691.0
2024-08-21 13:15:00,79.61,79.62,79.54,79.62,17906.0,77.3179,77.3276,77.25,77.3276,17906.0
2024-08-21 13:20:00,79.61,79.66,79.49,79.5,14828.0,77.3179,77.3665,77.2014,77.2111,14828.0
2024-08-21 13:25:00,79.49,79.57,79.49,79.57,19898.0,77.2014,77.2791,77.2014,77.2791,19898.0
2024-08-21 13:30:00,79.56,79.67,79.54,79.64,37405.0,77.2694,77.3762,77.25,77.3471,37405.0
2024-08-21 13:35:00,79.63,79.68,79.58,79.65,48557.0,77.3374,77.3859,77.2888,77.3568,48557.0
2024-08-21 13:40:00,79.66,79.66,79.59,79.6,21982.0,77.3665,77.3665,77.2985,77.3082,21982.0
2024-08-21 13:45:00,79.59,79.62,79.53,79.54,22588.0,77.2985,77.3276,77.2402,77.25,22588.0
2024-08-21 13:50:00,79.54,79.65,79.53,79.64,28672.0,77.25,77.3568,77.2402,77.3471,28672.0
2024-08-21 13:55:00,79.64,79.64,79.51,79.51,35515.0,77.3471,77.3471,77.2208,77.2208,35515.0
2024-08-21 14:00:00,79.51,79.63,79.49,79.6,36266.0,77.2208,77.3374,77.2014,77.3082,36266.0
2024-08-21 14:05:00,79.62,79.69,79.59,79.66,17685.0,77.3276,77.3956,77.2985,77.3665,17685.0
2024-08-21 14:10:00,79.69,79.7,79.55,79.56,35119.0,77.3956,77.4053,77.2597,77.2694,35119.0
2024-08-21 14:15:00,79.57,79.64,79.55,79.62,24497.0,77.2791,77.3471,77.2597,77.3276,24497.0
2024-08-21 14:20:00,79.62,79.63,79.59,79.62,9408.0,77.3276,77.3374,77.2985,77.3276,9408.0
2024-08-21 14:25:00,79.62,79.64,79.56,79.6,18001.0,77.3276,77.3471,77.2694,77.3082,18001.0
2024-08-21 14:30:00,79.59,79.74,79.59,79.7,23618.0,77.2985,77.4442,77.2985,77.4053,23618.0
2024-08-21 14:35:00,79.7,79.71,79.57,79.63,27426.0,77.4053,77.4151,77.2791,77.3374,27426.0
2024-08-21 14:40:00,79.65,79.66,79.62,79.65,11021.0,77.3568,77.3665,77.3276,77.3568,11021.0
2024-08-21 14:45:00,79.66,79.66,79.55,79.59,34696.0,77.3665,77.3665,77.2597,77.2985,34696.0
2024-08-21 14:50:00,79.59,79.65,79.56,79.65,20296.0,77.2985,77.3568,77.2694,77.3568,20296.0
2024-08-21 14:55:00,79.66,79.67,79.6,79.62,14538.0,77.3665,77.3762,77.3082,77.3276,14538.0
2024-08-21 15:00:00,79.63,79.65,79.58,79.59,21668.0,77.3374,77.3568,77.2888,77.2985,21668.0
2024-08-21 15:05:00,79.59,79.6,79.43,79.48,38306.0,77.2985,77.3082,77.1431,77.1917,38306.0
2024-08-21 15:10:00,79.48,79.56,79.47,79.54,46539.0,77.1917,77.2694,77.182,77.25,46539.0
2024-08-21 15:15:00,79.54,79.59,79.51,79.56,38295.0,77.25,77.2985,77.2208,77.2694,38295.0
2024-08-21 15:20:00,79.54,79.55,79.44,79.47,25169.0,77.25,77.2597,77.1528,77.182,25169.0
2024-08-21 15:25:00,79.46,79.52,79.42,79.5,26355.0,77.1723,77.2305,77.1334,77.2111,26355.0
2024-08-21 15:30:00,79.49,79.49,79.39,79.4,49807.0,77.2014,77.2014,77.1043,77.114,49807.0
2024-08-21 15:35:00,79.4,79.52,79.37,79.52,38751.0,77.114,77.2305,77.0848,77.2305,38751.0
2024-08-21 15:40:00,79.53,79.56,79.48,79.54,40670.0,77.2402,77.2694,77.1917,77.25,40670.0
2024-08-21 15:45:00,79.55,79.55,79.37,79.47,57974.0,77.2597,77.2597,77.0848,77.182,57974.0
2024-08-21 15:50:00,79.47,79.59,79.39,79.56,115580.0,77.182,77.2985,77.1043,77.2694,115580.0
2024-08-21 15:55:00,79.57,79.74,79.57,79.62,342197.0,77.2791,77.4442,77.2791,77.3276,342197.0
2024-08-22 09:30:00,79.68,79.79,79.34,79.64,206083.0,77.3859,77.4928,77.0557,77.3471,206083.0
2024-08-22 09:35:00,79.64,79.83,79.63,79.8,50875.0,77.3471,77.5316,77.3374,77.5025,50875.0
2024-08-22 09:40:00,79.81,79.94,79.7,79.81,47052.0,77.5122,77.6384,77.4053,77.5122,47052.0
2024-08-22 09:45:00,79.83,79.86,79.46,79.6,61098.0,77.5316,77.5607,77.1723,77.3082,61098.0
2024-08-22 09:50:00,79.63,79.72,79.46,79.59,250677.0,77.3374,77.4248,77.1723,77.2985,250677.0
2024-08-22 09:55:00,79.59,79.65,79.41,79.49,188404.0,77.2985,77.3568,77.1237,77.2014,188404.0
2024-08-22 10:00:00,79.51,79.51,79.29,79.35,39305.0,77.2208,77.2208,77.0071,77.0654,39305.0
2024-08-22 10:05:00,79.34,79.44,79.23,79.38,41968.0,77.0557,77.1528,76.9489,77.0946,41968.0
2024-08-22 10:10:00,79.38,79.41,79.17,79.24,45238.0,77.0946,77.1237,76.8906,76.9586,45238.0
2024-08-22 10:15:00,79.25,79.45,79.15,79.4,41397.0,76.9683,77.1625,76.8712,77.114,41397.0
2024-08-22 10:20:00,79.39,79.48,79.33,79.39,32782.0,77.1043,77.1917,77.046,77.1043,32782.0
2024-08-22 10:25:00,79.4,79.46,79.37,79.38,31338.0,77.114,77.1723,77.0848,77.0946,31338.0
2024-08-22 10:30:00,79.39,79.4,79.29,79.38,31882.0,77.1043,77.114,77.0071,77.0946,31882.0
2024-08-22 10:35:00,79.35,79.36,79.22,79.31,29428.0,77.0654,77.0751,76.9392,77.0266,29428.0
2024-08-22 10:40:00,79.3,79.37,79.27,79.34,22647.0,77.0169,77.0848,76.9877,77.0557,22647.0
2024-08-22 10:45:00,79.34,79.45,79.32,79.43,16313.0,77.0557,77.1625,77.0363,77.1431,16313.0
2024-08-22 10:50:00,79.42,79.44,79.26,79.29,18132.0,77.1334,77.1528,76.978,77.0071,18132.0
2024-08-22 10:55:00,79.3,79.31,79.17,79.22,27004.0,77.0169,77.0266,76.8906,76.9392,27004.0
2024-08-22 11:00:00,79.22,79.29,79.12,79.13,13479.0,76.9392,77.0071,76.842,76.8518,13479.0
2024-08-22 11:05:00,79.14,79.17,79.07,79.07,30592.0,76.8615,76.8906,76.7935,76.7935,30592.0
2024-08-22 11:10:00,79.07,79.08,78.95,79.01,35745.0,76.7935,76.8032,76.6769,76.7352,35745.0
2024-08-22 11:15:00,79.0,79.01,78.91,78.93,24461.0,76.7255,76.7352,76.6381,76.6575,24461.0
2024-08-22 11:20:00,78.93,79.09,78.88,79.08,24784.0,76.6575,76.8129,76.609,76.8032,24784.0
2024-08-22 11:25:00,79.09,79.09,78.96,79.06,40129.0,76.8129,76.8129,76.6866,76.7838,40129.0
2024-08-22 11:30:00,79.07,79.16,79.04,79.16,37822.0,76.7935,76.8809,76.7643,76.8809,37822.0
2024-08-22 11:35:00,79.14,79.3,79.12,79.29,31077.0,76.8615,77.0169,76.842,77.0071,31077.0
2024-08-22 11:40:00,79.29,79.34,79.26,79.3,29937.0,77.0071,77.0557,76.978,77.0169,29937.0
2024-08-22 11:45:00,79.3,79.33,79.14,79.23,25537.0,77.0169,77.046,76.8615,76.9489,25537.0
2024-08-22 11:50:00,79.23,79.31,79.22,79.27,32072.0,76.9489,77.0266,76.9392,76.9877,32072.0
2024-08-22 11:55:00,79.27,79.27,79.18,79.23,28388.0,76.9877,76.9877,76.9003,76.9489,28388.0
2024-08-22 12:00:00,79.23,79.33,79.23,79.31,23993.0,76.9489,77.046,76.9489,77.0266,23993.0
2024-08-22 12:05:00,79.31,79.36,79.23,79.27,29410.0,77.0266,77.0751,76.9489,76.9877,29410.0
2024-08-22 12:10:00,79.27,79.3,79.23,79.27,24074.0,76.9877,77.0169,76.9489,76.9877,24074.0
2024-08-22 12:15:00,79.28,79.35,79.26,79.31,31776.0,76.9974,77.0654,76.978,77.0266,31776.0
2024-08-22 12:20:00,79.31,79.34,79.25,79.28,40048.0,77.0266,77.0557,76.9683,76.9974,40048.0
2024-08-22 12:25:00,79.27,79.32,79.25,79.28,36357.0,76.9877,77.0363,76.9683,76.9974,36357.0
2024-08-22 12:30:00,79.29,79.37,79.28,79.33,27287.0,77.0071,77.0848,76.9974,77.046,27287.0
2024-08-22 12:35:00,79.34,79.38,79.23,79.32,61618.0,77.0557,77.0946,76.9489,77.0363,61618.0
2024-08-22 12:40:00,79.32,79.35,79.28,79.29,25503.0,77.0363,77.0654,76.9974,77.0071,25503.0
2024-08-22 12:45:00,79.28,79.3,79.08,79.1,48185.0,76.9974,77.0169,76.8032,76.8226,48185.0
2024-08-22 12:50:00,79.09,79.14,78.99,79.01,24457.0,76.8129,76.8615,76.7158,76.7352,24457.0
2024-08-22 12:55:00,79.0,79.0,78.85,78.88,35292.0,76.7255,76.7255,76.5798,76.609,35292.0
2024-08-22 13:00:00,78.89,78.95,78.81,78.81,38327.0,76.6187,76.6769,76.541,76.541,38327.0
2024-08-22 13:05:00,78.82,78.91,78.81,78.89,39364.0,76.5507,76.6381,76.541,76.6187,39364.0
2024-08-22 13:10:00,78.89,79.02,78.78,78.82,51198.0,76.6187,76.7449,76.5118,76.5507,51198.0
2024-08-22 13:15:00,78.82,78.84,78.76,78.82,28881.0,76.5507,76.5701,76.4924,76.5507,28881.0
2024-08-22 13:20:00,78.8,78.81,78.73,78.76,24778.0,76.5313,76.541,76.4633,76.4924,24778.0
2024-08-22 13:25:00,78.76,78.78,78.6,78.61,29090.0,76.4924,76.5118,76.337,76.3467,29090.0
2024-08-22 13:30:00,78.61,78.68,78.52,78.64,47853.0,76.3467,76.4147,76.2593,76.3759,47853.0
2024-08-22 13:35:00,78.61,78.69,78.6,78.63,34418.0,76.3467,76.4244,76.337,76.3662,34418.0
2024-08-22 13:40:00,78.64,78.78,78.6,78.76,18293.0,76.3759,76.5118,76.337,76.4924,18293.0
2024-08-22 13:45:00,78.77,78.77,78.68,78.7,15637.0,76.5021,76.5021,76.4147,76.4341,15637.0
2024-08-22 13:50:00,78.7,78.75,78.56,78.59,23310.0,76.4341,76.4827,76.2982,76.3273,23310.0
2024-08-22 13:55:00,78.58,78.59,78.48,78.54,31963.0,76.3176,76.3273,76.2205,76.2787,31963.0
2024-08-22 14:00:00,78.54,78.58,78.48,78.53,49615.0,76.2787,76.3176,76.2205,76.269,49615.0
2024-08-22 14:05:00,78.53,78.57,78.46,78.48,91271.0,76.269,76.3079,76.201,76.2205,91271.0
2024-08-22 14:10:00,78.48,78.52,78.47,78.51,41499.0,76.2205,76.2593,76.2108,76.2496,41499.0
2024-08-22 14:15:00,78.51,78.61,78.5,78.61,33317.0,76.2496,76.3467,76.2399,76.3467,33317.0
2024-08-22 14:20:00,78.62,78.62,78.54,78.6,30981.0,76.3564,76.3564,76.2787,76.337,30981.0
2024-08-22 14:25:00,78.61,78.61,78.52,78.58,21011.0,76.3467,76.3467,76.2593,76.3176,21011.0
2024-08-22 14:30:00,78.57,78.68,78.54,78.57,26549.0,76.3079,76.4147,76.2787,76.3079,26549.0
2024-08-22 14:35:00,78.57,78.58,78.52,78.56,20739.0,76.3079,76.3176,76.2593,76.2982,20739.0
2024-08-22 14:40:00,78.55,78.58,78.48,78.53,27365.0,76.2885,76.3176,76.2205,76.269,27365.0
2024-08-22 14:45:00,78.54,78.61,78.52,78.54,22873.0,76.2787,76.3467,76.2593,76.2787,22873.0
2024-08-22 14:50:00,78.54,78.65,78.54,78.63,21650.0,76.2787,76.3856,76.2787,76.3662,21650.0
2024-08-22 14:55:00,78.65,78.65,78.52,78.55,39125.0,76.3856,76.3856,76.2593,76.2885,39125.0
2024-08-22 15:00:00,78.55,78.64,78.53,78.62,68376.0,76.2885,76.3759,76.269,76.3564,68376.0
2024-08-22 15:05:00,78.62,78.64,78.57,78.6,29717.0,76.3564,76.3759,76.3079,76.337,29717.0
2024-08-22 15:10:00,78.61,78.76,78.61,78.75,36135.0,76.3467,76.4924,76.3467,76.4827,36135.0
2024-08-22 15:15:00,78.74,78.77,78.66,78.69,47811.0,76.473,76.5021,76.3953,76.4244,47811.0
2024-08-22 15:20:00,78.69,78.72,78.65,78.68,25079.0,76.4244,76.4536,76.3856,76.4147,25079.0
2024-08-22 15:25:00,78.68,78.79,78.67,78.75,31530.0,76.4147,76.5215,76.405,76.4827,31530.0
2024-08-22 15:30:00,78.75,78.83,78.71,78.81,45812.0,76.4827,76.5604,76.4438,76.541,45812.0
2024-08-22 15:35:00,78.81,78.91,78.79,78.86,31691.0,76.541,76.6381,76.5215,76.5895,31691.0
2024-08-22 15:40:00,78.86,78.88,78.76,78.88,43267.0,76.5895,76.609,76.4924,76.609,43267.0
2024-08-22 15:45:00,78.88,78.9,78.8,78.83,59735.0,76.609,76.6284,76.5313,76.5604,59735.0
2024-08-22 15:50:00,78.83,78.94,78.78,78.84,98528.0,76.5604,76.6672,76.5118,76.5701,98528.0
2024-08-22 15:55:00,78.86,78.97,78.78,78.95,378136.0,76.5895,76.6964,76.5118,76.6769,378136.0
2024-08-23 09:30:00,79.46,79.62,79.27,79.57,142581.0,77.1723,77.3276,76.9877,77.2791,142581.0
2024-08-23 09:35:00,79.6,79.6,79.38,79.48,28268.0,77.3082,77.3082,77.0946,77.1917,28268.0
2024-08-23 09:40:00,79.46,79.47,79.27,79.36,27750.0,77.1723,77.182,76.9877,77.0751,27750.0
2024-08-23 09:45:00,79.38,79.54,79.31,79.53,14475.0,77.0946,77.25,77.0266,77.2402,14475.0
2024-08-23 09:50:00,79.51,79.66,79.41,79.66,25376.0,77.2208,77.3665,77.1237,77.3665,25376.0
2024-08-23 09:55:00,79.66,79.86,79.65,79.79,60729.0,77.3665,77.5607,77.3568,77.4928,60729.0
2024-08-23 10:00:00,79.79,79.97,79.74,79.92,66386.0,77.4928,77.6676,77.4442,77.619,66386.0
2024-08-23 10:05:00,79.92,80.1,79.88,80.01,127360.0,77.619,77.7938,77.5802,77.7064,127360.0
2024-08-23 10:10:00,80.02,80.21,79.98,80.14,39632.0,77.7161,77.9007,77.6773,77.8327,39632.0
2024-08-23 10:15:00,80.13,80.26,79.99,80.01,66360.0,77.823,77.9492,77.687,77.7064,66360.0
2024-08-23 10:20:00,80.04,80.29,80.03,80.25,57563.0,77.7356,77.9784,77.7258,77.9395,57563.0
2024-08-23 10:25:00,80.21,80.32,80.18,80.21,82315.0,77.9007,78.0075,77.8715,77.9007,82315.0
2024-08-23 10:30:00,80.2,80.3,80.15,80.23,44592.0,77.8909,77.9881,77.8424,77.9201,44592.0
2024-08-23 10:35:00,80.21,80.21,80.07,80.16,84801.0,77.9007,77.9007,77.7647,77.8521,84801.0
2024-08-23 10:40:00,80.15,80.16,79.96,79.97,89573.0,77.8424,77.8521,77.6579,77.6676,89573.0
2024-08-23 10:45:00,79.99,80.02,79.85,79.87,47602.0,77.687,77.7161,77.551,77.5704,47602.0
2024-08-23 10:50:00,79.89,80.0,79.87,79.96,40042.0,77.5899,77.6967,77.5704,77.6579,40042.0
2024-08-23 10:55:00,79.95,80.05,79.94,80.01,69526.0,77.6481,77.7453,77.6384,77.7064,69526.0
2024-08-23 11:00:00,80.0,80.0,79.77,79.93,31050.0,77.6967,77.6967,77.4733,77.6287,31050.0
2024-08-23 11:05:00,79.95,79.97,79.85,79.85,26456.0,77.6481,77.6676,77.551,77.551,26456.0
2024-08-23 11:10:00,79.84,79.87,79.69,79.81,92398.0,77.5413,77.5704,77.3956,77.5122,92398.0
2024-08-23 11:15:00,79.83,79.88,79.79,79.81,54474.0,77.5316,77.5802,77.4928,77.5122,54474.0
2024-08-23 11:20:00,79.79,79.8,79.64,79.7,31261.0,77.4928,77.5025,77.3471,77.4053,31261.0
2024-08-23 11:25:00,79.7,79.76,79.65,79.68,27827.0,77.4053,77.4636,77.3568,77.3859,27827.0
2024-08-23 11:30:00,79.69,79.76,79.67,79.72,31236.0,77.3956,77.4636,77.3762,77.4248,31236.0
2024-08-23 11:35:00,79.71,79.75,79.57,79.57,20232.0,77.4151,77.4539,77.2791,77.2791,20232.0
2024-08-23 11:40:00,79.57,79.68,79.56,79.59,48837.0,77.2791,77.3859,77.2694,77.2985,48837.0
2024-08-23 11:45:00,79.57,79.63,79.48,79.6,28926.0,77.2791,77.3374,77.1917,77.3082,28926.0
2024-08-23 11:50:00,79.59,79.59,79.45,79.46,16225.0,77.2985,77.2985,77.1625,77.1723,16225.0
2024-08-23 11:55:00,79.45,79.49,79.36,79.36,14940.0,77.1625,77.2014,77.0751,77.0751,14940.0
2024-08-23 12:00:00,79.37,79.4,79.31,79.32,23454.0,77.0848,77.114,77.0266,77.0363,23454.0
2024-08-23 12:05:00,79.32,79.35,79.21,79.31,65040.0,77.0363,77.0654,76.9295,77.0266,65040.0
2024-08-23 12:10:00,79.31,79.34,79.25,79.3,36583.0,77.0266,77.0557,76.9683,77.0169,36583.0
2024-08-23 12:15:00,79.28,79.38,79.27,79.37,26228.0,76.9974,77.0946,76.9877,77.0848,26228.0
2024-08-23 12:20:00,79.38,79.46,79.36,79.44,43561.0,77.0946,77.1723,77.0751,77.1528,43561.0
2024-08-23 12:25:00,79.44,79.44,79.29,79.37,18855.0,77.1528,77.1528,77.0071,77.0848,18855.0
2024-08-23 12:30:00,79.36,79.38,79.31,79.35,12135.0,77.0751,77.0946,77.0266,77.0654,12135.0
2024-08-23 12:35:00,79.34,79.42,79.33,79.4,22904.0,77.0557,77.1334,77.046,77.114,22904.0
2024-08-23 12:40:00,79.4,79.4,79.16,79.22,17972.0,77.114,77.114,76.8809,76.9392,17972.0
2024-08-23 12:45:00,79.22,79.3,79.18,79.27,16175.0,76.9392,77.0169,76.9003,76.9877,16175.0
2024-08-23 12:50:00,79.27,79.39,79.26,79.35,30782.0,76.9877,77.1043,76.978,77.0654,30782.0
2024-08-23 12:55:00,79.35,79.43,79.33,79.41,16967.0,77.0654,77.1431,77.046,77.1237,16967.0
2024-08-23 13:00:00,79.4,79.49,79.4,79.43,24196.0,77.114,77.2014,77.114,77.1431,24196.0
2024-08-23 13:05:00,79.42,79.48,79.41,79.45,19242.0,77.1334,77.1917,77.1237,77.1625,19242.0
2024-08-23 13:10:00,79.46,79.52,79.4,79.51,9527.0,77.1723,77.2305,77.114,77.2208,9527.0
2024-08-23 13:15:00,79.51,79.59,79.49,79.5,10594.0,77.2208,77.2985,77.2014,77.2111,10594.0
2024-08-23 13:20:00,79.51,79.59,79.5,79.5,9339.0,77.2208,77.2985,77.2111,77.2111,9339.0
2024-08-23 13:25:00,79.5,79.56,79.47,79.53,8231.0,77.2111,77.2694,77.182,77.2402,8231.0
2024-08-23 13:30:00,79.52,79.56,79.45,79.48,25223.0,77.2305,77.2694,77.1625,77.1917,25223.0
2024-08-23 13:35:00,79.48,79.49,79.38,79.4,31048.0,77.1917,77.2014,77.0946,77.114,31048.0
2024-08-23 13:40:00,79.37,79.48,79.33,79.47,25241.0,77.0848,77.1917,77.046,77.182,25241.0
2024-08-23 13:45:00,79.45,79.48,79.41,79.48,10179.0,77.1625,77.1917,77.1237,77.1917,10179.0
2024-08-23 13:50:00,79.47,79.49,79.42,79.47,13100.0,77.182,77.2014,77.1334,77.182,13100.0
2024-08-23 13:55:00,79.48,79.54,79.47,79.54,12871.0,77.1917,77.25,77.182,77.25,12871.0
2024-08-23 14:00:00,79.53,79.59,79.52,79.59,7499.0,77.2402,77.2985,77.2305,77.2985,7499.0
2024-08-23 14:05:00,79.58,79.63,79.56,79.58,14108.0,77.2888,77.3374,77.2694,77.2888,14108.0
2024-08-23 14:10:00,79.58,79.74,79.56,79.73,120088.0,77.2888,77.4442,77.2694,77.4345,120088.0
2024-08-23 14:15:00,79.73,79.73,79.55,79.56,31370.0,77.4345,77.4345,77.2597,77.2694,31370.0
2024-08-23 14:20:00,79.57,79.62,79.51,79.55,13105.0,77.2791,77.3276,77.2208,77.2597,13105.0
2024-08-23 14:25:00,79.55,79.61,79.53,79.61,8248.0,77.2597,77.3179,77.2402,77.3179,8248.0
2024-08-23 14:30:00,79.6,79.6,79.55,79.55,9207.0,77.3082,77.3082,77.2597,77.2597,9207.0
2024-08-23 14:35:00,79.54,79.58,79.5,79.52,16550.0,77.25,77.2888,77.2111,77.2305,16550.0
2024-08-23 14:40:00,79.52,79.57,79.47,79.49,20164.0,77.2305,77.2791,77.182,77.2014,20164.0
2024-08-23 14:45:00,79.49,79.51,79.44,79.44,15209.0,77.2014,77.2208,77.1528,77.1528,15209.0
2024-08-23 14:50:00,79.42,79.51,79.41,79.48,18888.0,77.1334,77.2208,77.1237,77.1917,18888.0
2024-08-23 14:55:00,79.48,79.48,79.43,79.48,11213.0,77.1917,77.1917,77.1431,77.1917,11213.0
2024-08-23 15:00:00,79.47,79.47,79.42,79.43,18667.0,77.182,77.182,77.1334,77.1431,18667.0
2024-08-23 15:05:00,79.43,79.49,79.43,79.46,18769.0,77.1431,77.2014,77.1431,77.1723,18769.0
2024-08-23 15:10:00,79.47,79.51,79.45,79.5,23605.0,77.182,77.2208,77.1625,77.2111,23605.0
2024-08-23 15:15:00,79.5,79.5,79.46,79.48,24421.0,77.2111,77.2111,77.1723,77.1917,24421.0
2024-08-23 15:20:00,79.48,79.51,79.47,79.5,27494.0,77.1917,77.2208,77.182,77.2111,27494.0
2024-08-23 15:25:00,79.5,79.53,79.48,79.53,28590.0,77.2111,77.2402,77.1917,77.2402,28590.0
2024-08-23 15:30:00,79.52,79.6,79.51,79.58,40718.0,77.2305,77.3082,77.2208,77.2888,40718.0
2024-08-23 15:35:00,79.58,79.59,79.46,79.49,32787.0,77.2888,77.2985,77.1723,77.2014,32787.0
2024-08-23 15:40:00,79.5,79.53,79.41,79.42,34604.0,77.2111,77.2402,77.1237,77.1334,34604.0
2024-08-23 15:45:00,79.42,79.6,79.37,79.59,54884.0,77.1334,77.3082,77.0848,77.2985,54884.0
2024-08-23 15:50:00,79.6,79.71,79.53,79.7,68726.0,77.3082,77.4151,77.2402,77.4053,68726.0
2024-08-23 15:55:00,79.71,79.71,79.57,79.64,227874.0,77.4151,77.4151,77.2791,77.3471,227874.0
2024-08-26 09:30:00,80.0,80.7,79.96,80.34,315747.0,77.6967,78.3766,77.6579,78.0269,315747.0
2024-08-26 09:35:00,80.36,80.47,80.22,80.35,32768.0,78.0463,78.1532,77.9104,78.0366,32768.0
2024-08-26 09:40:00,80.38,80.5,80.31,80.5,40957.0,78.0658,78.1823,77.9978,78.1823,40957.0
2024-08-26 09:45:00,80.5,80.52,80.38,80.45,29024.0,78.1823,78.2017,78.0658,78.1338,29024.0
2024-08-26 09:50:00,80.44,80.57,80.36,80.52,87239.0,78.124,78.2503,78.0463,78.2017,87239.0
2024-08-26 09:55:00,80.52,80.58,80.37,80.43,42166.0,78.2017,78.26,78.0561,78.1143,42166.0
2024-08-26 10:00:00,80.46,80.52,80.37,80.42,64314.0,78.1435,78.2017,78.0561,78.1046,64314.0
2024-08-26 10:05:00,80.41,80.41,80.2,80.27,64434.0,78.0949,78.0949,77.8909,77.9589,64434.0
2024-08-26 10:10:00,80.27,80.48,80.21,80.46,52350.0,77.9589,78.1629,77.9007,78.1435,52350.0
2024-08-26 10:15:00,80.48,80.66,80.42,80.62,53041.0,78.1629,78.3377,78.1046,78.2989,53041.0
2024-08-26 10:20:00,80.61,80.76,80.56,80.75,82538.0,78.2891,78.4348,78.2406,78.4251,82538.0
2024-08-26 10:25:00,80.74,80.82,80.7,80.79,46303.0,78.4154,78.4931,78.3766,78.464,46303.0
2024-08-26 10:30:00,80.78,80.99,80.73,80.98,70459.0,78.4542,78.6582,78.4057,78.6485,70459.0
2024-08-26 10:35:00,80.99,81.0,80.87,80.99,29674.0,78.6582,78.6679,78.5417,78.6582,29674.0
2024-08-26 10:40:00,80.98,81.0,80.88,80.93,36309.0,78.6485,78.6679,78.5514,78.5999,36309.0
2024-08-26 10:45:00,80.92,80.99,80.85,80.98,83715.0,78.5902,78.6582,78.5222,78.6485,83715.0
2024-08-26 10:50:00,80.98,81.07,80.89,80.93,101622.0,78.6485,78.7359,78.5611,78.5999,101622.0
2024-08-26 10:55:00,80.94,80.94,80.72,80.72,30766.0,78.6096,78.6096,78.396,78.396,30766.0
2024-08-26 11:00:00,80.74,80.75,80.59,80.61,32265.0,78.4154,78.4251,78.2697,78.2891,32265.0
2024-08-26 11:05:00,80.61,80.64,80.52,80.58,21154.0,78.2891,78.3183,78.2017,78.26,21154.0
2024-08-26 11:10:00,80.57,80.58,80.48,80.49,28559.0,78.2503,78.26,78.1629,78.1726,28559.0
2024-08-26 11:15:00,80.49,80.54,80.42,80.5,31011.0,78.1726,78.2212,78.1046,78.1823,31011.0
2024-08-26 11:20:00,80.53,80.6,80.49,80.51,41645.0,78.2114,78.2794,78.1726,78.192,41645.0
2024-08-26 11:25:00,80.51,80.58,80.43,80.44,46140.0,78.192,78.26,78.1143,78.124,46140.0
2024-08-26 11:30:00,80.42,80.55,80.34,80.55,53772.0,78.1046,78.2309,78.0269,78.2309,53772.0
2024-08-26 11:35:00,80.54,80.6,80.53,80.59,29524.0,78.2212,78.2794,78.2114,78.2697,29524.0
2024-08-26 11:40:00,80.59,80.65,80.57,80.58,30825.0,78.2697,78.328,78.2503,78.26,30825.0
2024-08-26 11:45:00,80.57,80.71,80.56,80.67,23913.0,78.2503,78.3863,78.2406,78.3474,23913.0
2024-08-26 11:50:00,80.67,80.78,80.66,80.78,21258.0,78.3474,78.4542,78.3377,78.4542,21258.0
2024-08-26 11:55:00,80.78,80.81,80.71,80.71,28302.0,78.4542,78.4834,78.3863,78.3863,28302.0
2024-08-26 12:00:00,80.72,80.73,80.62,80.7,46820.0,78.396,78.4057,78.2989,78.3766,46820.0
2024-08-26 12:05:00,80.7,80.8,80.7,80.79,33125.0,78.3766,78.4737,78.3766,78.464,33125.0
2024-08-26 12:10:00,80.79,80.82,80.7,80.73,21501.0,78.464,78.4931,78.3766,78.4057,21501.0
2024-08-26 12:15:00,80.73,80.83,80.73,80.77,25230.0,78.4057,78.5028,78.4057,78.4445,25230.0
2024-08-26 12:20:00,80.77,80.82,80.75,80.78,8920.0,78.4445,78.4931,78.4251,78.4542,8920.0
2024-08-26 12:25:00,80.77,80.84,80.75,80.83,13973.0,78.4445,78.5125,78.4251,78.5028,13973.0
2024-08-26 12:30:00,80.83,80.84,80.72,80.76,15123.0,78.5028,78.5125,78.396,78.4348,15123.0
2024-08-26 12:35:00,80.74,80.87,80.74,80.86,17750.0,78.4154,78.5417,78.4154,78.5319,17750.0
2024-08-26 12:40:00,80.86,80.86,80.73,80.76,10210.0,78.5319,78.5319,78.4057,78.4348,10210.0
2024-08-26 12:45:00,80.76,80.81,80.74,80.79,12744.0,78.4348,78.4834,78.4154,78.464,12744.0
2024-08-26 12:50:00,80.8,80.84,80.76,80.79,14382.0,78.4737,78.5125,78.4348,78.464,14382.0
2024-08-26 12:55:00,80.79,80.81,80.71,80.77,30269.0,78.464,78.4834,78.3863,78.4445,30269.0
2024-08-26 13:00:00,80.77,80.87,80.77,80.86,16750.0,78.4445,78.5417,78.4445,78.5319,16750.0
2024-08-26 13:05:00,80.85,80.89,80.82,80.87,28887.0,78.5222,78.5611,78.4931,78.5417,28887.0
2024-08-26 13:10:00,80.87,80.93,80.85,80.89,15928.0,78.5417,78.5999,78.5222,78.5611,15928.0
2024-08-26 13:15:00,80.89,80.89,80.84,80.84,13923.0,78.5611,78.5611,78.5125,78.5125,13923.0
2024-08-26 13:20:00,80.85,80.9,80.84,80.86,15671.0,78.5222,78.5708,78.5125,78.5319,15671.0
2024-08-26 13:25:00,80.86,80.88,80.81,80.84,23166.0,78.5319,78.5514,78.4834,78.5125,23166.0
2024-08-26 13:30:00,80.84,80.93,80.83,80.89,21115.0,78.5125,78.5999,78.5028,78.5611,21115.0
2024-08-26 13:35:00,80.89,80.9,80.8,80.81,25704.0,78.5611,78.5708,78.4737,78.4834,25704.0
2024-08-26 13:40:00,80.82,80.84,80.61,80.63,40497.0,78.4931,78.5125,78.2891,78.3086,40497.0
2024-08-26 13:45:00,80.62,80.62,80.54,80.57,16381.0,78.2989,78.2989,78.2212,78.2503,16381.0
2024-08-26 13:50:00,80.58,80.58,80.53,80.58,14737.0,78.26,78.26,78.2114,78.26,14737.0
2024-08-26 13:55:00,80.56,80.63,80.53,80.61,17363.0,78.2406,78.3086,78.2114,78.2891,17363.0
2024-08-26 14:00:00,80.61,80.66,80.58,80.64,14334.0,78.2891,78.3377,78.26,78.3183,14334.0
2024-08-26 14:05:00,80.64,80.72,80.64,80.67,27269.0,78.3183,78.396,78.3183,78.3474,27269.0
2024-08-26 14:10:00,80.66,80.67,80.6,80.63,13805.0,78.3377,78.3474,78.2794,78.3086,13805.0
2024-08-26 14:15:00,80.62,80.66,80.59,80.62,19290.0,78.2989,78.3377,78.2697,78.2989,19290.0
2024-08-26 14:20:00,80.62,80.68,80.6,80.63,13594.0,78.2989,78.3571,78.2794,78.3086,13594.0
2024-08-26 14:25:00,80.62,80.67,80.55,80.56,18629.0,78.2989,78.3474,78.2309,78.2406,18629.0
2024-08-26 14:30:00,80.56,80.63,80.52,80.52,17975.0,78.2406,78.3086,78.2017,78.2017,17975.0
2024-08-26 14:35:00,80.53,80.58,80.52,80.54,13368.0,78.2114,78.26,78.2017,78.2212,13368.0
2024-08-26 14:40:00,80.54,80.57,80.51,80.55,12584.0,78.2212,78.2503,78.192,78.2309,12584.0
2024-08-26 14:45:00,80.54,80.57,80.43,80.43,21632.0,78.2212,78.2503,78.1143,78.1143,21632.0
2024-08-26 14:50:00,80.4,80.47,80.37,80.37,13166.0,78.0852,78.1532,78.0561,78.0561,13166.0
2024-08-26 14:55:00,80.38,80.49,80.37,80.43,21429.0,78.0658,78.1726,78.0561,78.1143,21429.0
2024-08-26 15:00:00,80.42,80.43,80.35,80.36,27219.0,78.1046,78.1143,78.0366,78.0463,27219.0
2024-08-26 15:05:00,80.36,80.42,80.34,80.39,27144.0,78.0463,78.1046,78.0269,78.0755,27144.0
2024-08-26 15:10:00,80.39,80.42,80.38,80.39,27025.0,78.0755,78.1046,78.0658,78.0755,27025.0
2024-08-26 15:15:00,80.4,80.42,80.38,80.41,23255.0,78.0852,78.1046,78.0658,78.0949,23255.0
2024-08-26 15:20:00,80.41,80.48,80.38,80.45,31669.0,78.0949,78.1629,78.0658,78.1338,31669.0
2024-08-26 15:25:00,80.45,80.53,80.45,80.48,36451.0,78.1338,78.2114,78.1338,78.1629,36451.0
2024-08-26 15:30:00,80.49,80.5,80.4,80.47,49501.0,78.1726,78.1823,78.0852,78.1532,49501.0
2024-08-26 15:35:00,80.47,80.51,80.43,80.49,42903.0,78.1532,78.192,78.1143,78.1726,42903.0
2024-08-26 15:40:00,80.48,80.5,80.45,80.5,42877.0,78.1629,78.1823,78.1338,78.1823,42877.0
2024-08-26 15:45:00,80.5,80.61,80.49,80.51,56362.0,78.1823,78.2891,78.1726,78.192,56362.0
2024-08-26 15:50:00,80.52,80.56,80.41,80.5,89963.0,78.2017,78.2406,78.0949,78.1823,89963.0
2024-08-26 15:55:00,80.5,80.67,80.48,80.65,362794.0,78.1823,78.3474,78.1629,78.328,362794.0
2024-08-27 09:30:00,80.36,80.53,80.16,80.41,163979.0,78.0463,78.2114,77.8521,78.0949,163979.0
2024-08-27 09:35:00,80.41,80.52,80.38,80.45,31398.0,78.0949,78.2017,78.0658,78.1338,31398.0
2024-08-27 09:40:00,80.47,80.56,80.4,80.48,62632.0,78.1532,78.2406,78.0852,78.1629,62632.0
2024-08-27 09:45:00,80.49,80.62,80.41,80.57,81504.0,78.1726,78.2989,78.0949,78.2503,81504.0
2024-08-27 09:50:00,80.58,80.64,80.51,80.6,52687.0,78.26,78.3183,78.192,78.2794,52687.0
2024-08-27 09:55:00,80.58,80.58,80.46,80.55,36868.0,78.26,78.26,78.1435,78.2309,36868.0
2024-08-27 10:00:00,80.52,80.57,80.44,80.48,40217.0,78.2017,78.2503,78.124,78.1629,40217.0
2024-08-27 10:05:00,80.49,80.57,80.41,80.42,30455.0,78.1726,78.2503,78.0949,78.1046,30455.0
2024-08-27 10:10:00,80.42,80.42,80.18,80.23,56561.0,78.1046,78.1046,77.8715,77.9201,56561.0
2024-08-27 10:15:00,80.23,80.31,80.22,80.25,22887.0,77.9201,77.9978,77.9104,77.9395,22887.0
2024-08-27 10:20:00,80.26,80.29,80.15,80.22,31861.0,77.9492,77.9784,77.8424,77.9104,31861.0
2024-08-27 10:25:00,80.22,80.23,80.09,80.19,41562.0,77.9104,77.9201,77.7841,77.8812,41562.0
2024-08-27 10:30:00,80.19,80.24,80.16,80.17,39770.0,77.8812,77.9298,77.8521,77.8618,39770.0
2024-08-27 10:35:00,80.17,80.3,80.16,80.26,35253.0,77.8618,77.9881,77.8521,77.9492,35253.0
2024-08-27 10:40:00,80.25,80.27,80.14,80.16,14923.0,77.9395,77.9589,77.8327,77.8521,14923.0
2024-08-27 10:45:00,80.17,80.17,80.08,80.1,26119.0,77.8618,77.8618,77.7744,77.7938,26119.0
2024-08-27 10:50:00,80.09,80.12,80.05,80.07,20093.0,77.7841,77.8133,77.7453,77.7647,20093.0
2024-08-27 10:55:00,80.06,80.06,79.95,80.0,28772.0,77.755,77.755,77.6481,77.6967,28772.0
2024-08-27 11:00:00,80.0,80.07,79.95,80.0,24414.0,77.6967,77.7647,77.6481,77.6967,24414.0
2024-08-27 11:05:00,80.0,80.02,79.89,79.98,41318.0,77.6967,77.7161,77.5899,77.6773,41318.0
2024-08-27 11:10:00,79.99,80.02,79.89,79.91,39610.0,77.687,77.7161,77.5899,77.6093,39610.0
2024-08-27 11:15:00,79.92,79.98,79.77,79.83,60939.0,77.619,77.6773,77.4733,77.5316,60939.0
2024-08-27 11:20:00,79.82,79.82,79.7,79.7,68191.0,77.5219,77.5219,77.4053,77.4053,68191.0
2024-08-27 11:25:00,79.7,79.81,79.64,79.74,40440.0,77.4053,77.5122,77.3471,77.4442,40440.0
2024-08-27 11:30:00,79.73,79.74,79.61,79.63,37196.0,77.4345,77.4442,77.3179,77.3374,37196.0
2024-08-27 11:35:00,79.63,79.75,79.62,79.75,26964.0,77.3374,77.4539,77.3276,77.4539,26964.0
2024-08-27 11:40:00,79.75,79.82,79.7,79.78,26408.0,77.4539,77.5219,77.4053,77.483,26408.0
2024-08-27 11:45:00,79.78,79.86,79.76,79.82,43999.0,77.483,77.5607,77.4636,77.5219,43999.0
2024-08-27 11:50:00,79.82,79.84,79.71,79.72,37013.0,77.5219,77.5413,77.4151,77.4248,37013.0
2024-08-27 11:55:00,79.72,79.83,79.72,79.81,16996.0,77.4248,77.5316,77.4248,77.5122,16996.0
2024-08-27 12:00:00,79.81,79.88,79.81,79.83,23933.0,77.5122,77.5802,77.5122,77.5316,23933.0
2024-08-27 12:05:00,79.83,79.84,79.73,79.74,52885.0,77.5316,77.5413,77.4345,77.4442,52885.0
2024-08-27 12:10:00,79.73,79.77,79.7,79.74,17096.0,77.4345,77.4733,77.4053,77.4442,17096.0
2024-08-27 12:15:00,79.72,79.74,79.65,79.74,16074.0,77.4248,77.4442,77.3568,77.4442,16074.0
2024-08-27 12:20:00,79.75,79.75,79.68,79.7,10108.0,77.4539,77.4539,77.3859,77.4053,10108.0
2024-08-27 12:25:00,79.71,79.72,79.66,79.7,12134.0,77.4151,77.4248,77.3665,77.4053,12134.0
2024-08-27 12:30:00,79.7,79.8,79.69,79.8,9071.0,77.4053,77.5025,77.3956,77.5025,9071.0
2024-08-27 12:35:00,79.79,79.8,79.71,79.72,11393.0,77.4928,77.5025,77.4151,77.4248,11393.0
2024-08-27 12:40:00,79.73,79.81,79.72,79.8,30677.0,77.4345,77.5122,77.4248,77.5025,30677.0
2024-08-27 12:45:00,79.79,79.83,79.75,79.76,14121.0,77.4928,77.5316,77.4539,77.4636,14121.0
2024-08-27 12:50:00,79.78,79.79,79.74,79.76,17312.0,77.483,77.4928,77.4442,77.4636,17312.0
2024-08-27 12:55:00,79.76,79.84,79.74,79.82,17178.0,77.4636,77.5413,77.4442,77.5219,17178.0
2024-08-27 13:00:00,79.82,79.86,79.81,79.84,15239.0,77.5219,77.5607,77.5122,77.5413,15239.0
2024-08-27 13:05:00,79.84,79.85,79.8,79.81,12399.0,77.5413,77.551,77.5025,77.5122,12399.0
2024-08-27 13:10:00,79.82,79.86,79.79,79.85,14126.0,77.5219,77.5607,77.4928,77.551,14126.0
2024-08-27 13:15:00,79.84,79.87,79.78,79.79,34472.0,77.5413,77.5704,77.483,77.4928,34472.0
2024-08-27 13:20:00,79.77,79.77,79.69,79.72,10917.0,77.4733,77.4733,77.3956,77.4248,10917.0
2024-08-27 13:25:00,79.72,79.85,79.71,79.85,12403.0,77.4248,77.551,77.4151,77.551,12403.0
2024-08-27 13:30:00,79.85,79.89,79.77,79.79,21248.0,77.551,77.5899,77.4733,77.4928,21248.0
2024-08-27 13:35:00,79.8,79.86,79.78,79.78,21804.0,77.5025,77.5607,77.483,77.483,21804.0
2024-08-27 13:40:00,79.79,79.88,79.78,79.87,16124.0,77.4928,77.5802,77.483,77.5704,16124.0
2024-08-27 13:45:00,79.86,79.88,79.8,79.81,14510.0,77.5607,77.5802,77.5025,77.5122,14510.0
2024-08-27 13:50:00,79.81,79.86,79.8,79.83,10159.0,77.5122,77.5607,77.5025,77.5316,10159.0
2024-08-27 13:55:00,79.83,79.85,79.81,79.84,13312.0,77.5316,77.551,77.5122,77.5413,13312.0
2024-08-27 14:00:00,79.84,79.85,79.76,79.8,13898.0,77.5413,77.551,77.4636,77.5025,13898.0
2024-08-27 14:05:00,79.81,79.81,79.77,79.79,9446.0,77.5122,77.5122,77.4733,77.4928,9446.0
2024-08-27 14:10:00,79.79,79.86,79.78,79.86,22286.0,77.4928,77.5607,77.483,77.5607,22286.0
2024-08-27 14:15:00,79.86,79.88,79.84,79.88,14623.0,77.5607,77.5802,77.5413,77.5802,14623.0
2024-08-27 14:20:00,79.88,79.89,79.86,79.88,25510.0,77.5802,77.5899,77.5607,77.5802,25510.0
2024-08-27 14:25:00,79.87,79.89,79.81,79.87,18173.0,77.5704,77.5899,77.5122,77.5704,18173.0
2024-08-27 14:30:00,79.86,79.89,79.83,79.89,23359.0,77.5607,77.5899,77.5316,77.5899,23359.0
2024-08-27 14:35:00,79.89,79.96,79.89,79.95,29878.0,77.5899,77.6579,77.5899,77.6481,29878.0
2024-08-27 14:40:00,79.94,79.99,79.89,79.92,24210.0,77.6384,77.687,77.5899,77.619,24210.0
2024-08-27 14:45:00,79.91,79.93,79.87,79.89,9400.0,77.6093,77.6287,77.5704,77.5899,9400.0
2024-08-27 14:50:00,79.89,79.97,79.89,79.9,11265.0,77.5899,77.6676,77.5899,77.5996,11265.0
2024-08-27 14:55:00,79.91,79.92,79.88,79.9,16769.0,77.6093,77.619,77.5802,77.5996,16769.0
2024-08-27 15:00:00,79.89,79.89,79.82,79.87,33381.0,77.5899,77.5899,77.5219,77.5704,33381.0
2024-08-27 15:05:00,79.87,79.88,79.85,79.85,100930.0,77.5704,77.5802,77.551,77.551,100930.0
2024-08-27 15:10:00,79.86,79.9,79.85,79.86,16905.0,77.5607,77.5996,77.551,77.5607,16905.0
2024-08-27 15:15:00,79.87,79.87,79.79,79.8,19926.0,77.5704,77.5704,77.4928,77.5025,19926.0
2024-08-27 15:20:00,79.8,79.8,79.76,79.77,18529.0,77.5025,77.5025,77.4636,77.4733,18529.0
2024-08-27 15:25:00,79.76,79.82,79.76,79.77,29139.0,77.4636,77.5219,77.4636,77.4733,29139.0
2024-08-27 15:30:00,79.76,79.83,79.75,79.78,59024.0,77.4636,77.5316,77.4539,77.483,59024.0
2024-08-27 15:35:00,79.79,79.82,79.69,79.74,40294.0,77.4928,77.5219,77.3956,77.4442,40294.0
2024-08-27 15:40:00,79.74,79.8,79.72,79.76,48291.0,77.4442,77.5025,77.4248,77.4636,48291.0
2024-08-27 15:45:00,79.76,79.78,79.68,79.74,69684.0,77.4636,77.483,77.3859,77.4442,69684.0
2024-08-27 15:50:00,79.74,79.74,79.63,79.69,110891.0,77.4442,77.4442,77.3374,77.3956,110891.0
2024-08-27 15:55:00,79.69,79.72,79.58,79.61,338857.0,77.3956,77.4248,77.2888,77.3179,338857.0
2024-08-28 09:30:00,79.73,79.79,79.56,79.64,101040.0,77.4345,77.4928,77.2694,77.3471,101040.0
2024-08-28 09:35:00,79.63,79.75,79.61,79.72,24356.0,77.3374,77.4539,77.3179,77.4248,24356.0
2024-08-28 09:40:00,79.7,79.81,79.67,79.72,19064.0,77.4053,77.5122,77.3762,77.4248,19064.0
2024-08-28 09:45:00,79.73,79.95,79.72,79.94,41923.0,77.4345,77.6481,77.4248,77.6384,41923.0
2024-08-28 09:50:00,79.95,79.99,79.76,79.9,38430.0,77.6481,77.687,77.4636,77.5996,38430.0
2024-08-28 09:55:00,79.9,79.96,79.67,79.67,31597.0,77.5996,77.6579,77.3762,77.3762,31597.0
2024-08-28 10:00:00,79.68,79.71,79.54,79.57,48867.0,77.3859,77.4151,77.25,77.2791,48867.0
2024-08-28 10:05:00,79.59,79.79,79.53,79.74,38908.0,77.2985,77.4928,77.2402,77.4442,38908.0
2024-08-28 10:10:00,79.76,79.79,79.67,79.73,29591.0,77.4636,77.4928,77.3762,77.4345,29591.0
2024-08-28 10:15:00,79.73,79.73,79.46,79.46,34145.0,77.4345,77.4345,77.1723,77.1723,34145.0
2024-08-28 10:20:00,79.45,79.59,79.44,79.57,33272.0,77.1625,77.2985,77.1528,77.2791,33272.0
2024-08-28 10:25:00,79.55,79.57,79.47,79.56,23239.0,77.2597,77.2791,77.182,77.2694,23239.0
2024-08-28 10:30:00,79.55,79.6,79.52,79.6,13668.0,77.2597,77.3082,77.2305,77.3082,13668.0
2024-08-28 10:35:00,79.6,79.62,79.54,79.6,17262.0,77.3082,77.3276,77.25,77.3082,17262.0
2024-08-28 10:40:00,79.62,79.73,79.62,79.7,19768.0,77.3276,77.4345,77.3276,77.4053,19768.0
2024-08-28 10:45:00,79.71,79.81,79.71,79.79,43881.0,77.4151,77.5122,77.4151,77.4928,43881.0
2024-08-28 10:50:00,79.79,79.98,79.78,79.96,38461.0,77.4928,77.6773,77.483,77.6579,38461.0
2024-08-28 10:55:00,79.96,79.99,79.9,79.93,49989.0,77.6579,77.687,77.5996,77.6287,49989.0
2024-08-28 11:00:00,79.93,80.03,79.92,80.01,95429.0,77.6287,77.7258,77.619,77.7064,95429.0
2024-08-28 11:05:00,80.01,80.05,79.92,80.04,35829.0,77.7064,77.7453,77.619,77.7356,35829.0
2024-08-28 11:10:00,80.04,80.1,79.98,80.06,32401.0,77.7356,77.7938,77.6773,77.755,32401.0
2024-08-28 11:15:00,80.06,80.13,79.85,79.89,117047.0,77.755,77.823,77.551,77.5899,117047.0
2024-08-28 11:20:00,79.88,79.89,79.81,79.86,15054.0,77.5802,77.5899,77.5122,77.5607,15054.0
2024-08-28 11:25:00,79.87,79.93,79.71,79.75,28885.0,77.5704,77.6287,77.4151,77.4539,28885.0
2024-08-28 11:30:00,79.74,79.75,79.62,79.64,19178.0,77.4442,77.4539,77.3276,77.3471,19178.0
2024-08-28 11:35:00,79.65,79.67,79.55,79.55,7617.0,77.3568,77.3762,77.2597,77.2597,7617.0
2024-08-28 11:40:00,79.55,79.57,79.48,79.49,20387.0,77.2597,77.2791,77.1917,77.2014,20387.0
2024-08-28 11:45:00,79.49,79.53,79.45,79.46,18893.0,77.2014,77.2402,77.1625,77.1723,18893.0
2024-08-28 11:50:00,79.45,79.5,79.39,79.39,32916.0,77.1625,77.2111,77.1043,77.1043,32916.0
2024-08-28 11:55:00,79.4,79.42,79.34,79.42,37899.0,77.114,77.1334,77.0557,77.1334,37899.0
2024-08-28 12:00:00,79.4,79.54,79.38,79.52,28041.0,77.114,77.25,77.0946,77.2305,28041.0
2024-08-28 12:05:00,79.53,79.54,79.44,79.49,25617.0,77.2402,77.25,77.1528,77.2014,25617.0
2024-08-28 12:10:00,79.48,79.49,79.44,79.45,22048.0,77.1917,77.2014,77.1528,77.1625,22048.0
2024-08-28 12:15:00,79.46,79.47,79.39,79.43,15237.0,77.1723,77.182,77.1043,77.1431,15237.0
2024-08-28 12:20:00,79.43,79.46,79.32,79.32,31784.0,77.1431,77.1723,77.0363,77.0363,31784.0
2024-08-28 12:25:00,79.32,79.38,79.29,79.35,15394.0,77.0363,77.0946,77.0071,77.0654,15394.0
2024-08-28 12:30:00,79.36,79.37,79.29,79.32,11069.0,77.0751,77.0848,77.0071,77.0363,11069.0
2024-08-28 12:35:00,79.32,79.38,79.27,79.37,13638.0,77.0363,77.0946,76.9877,77.0848,13638.0
2024-08-28 12:40:00,79.37,79.37,79.22,79.23,52510.0,77.0848,77.0848,76.9392,76.9489,52510.0
2024-08-28 12:45:00,79.24,79.31,79.19,79.27,120128.0,76.9586,77.0266,76.91,76.9877,120128.0
2024-08-28 12:50:00,79.27,79.34,79.26,79.27,8527.0,76.9877,77.0557,76.978,76.9877,8527.0
2024-08-28 12:55:00,79.28,79.33,79.28,79.31,7562.0,76.9974,77.046,76.9974,77.0266,7562.0
2024-08-28 13:00:00,79.31,79.44,79.31,79.42,28496.0,77.0266,77.1528,77.0266,77.1334,28496.0
2024-08-28 13:05:00,79.42,79.43,79.37,79.41,12558.0,77.1334,77.1431,77.0848,77.1237,12558.0
2024-08-28 13:10:00,79.42,79.44,79.37,79.37,10858.0,77.1334,77.1528,77.0848,77.0848,10858.0
2024-08-28 13:15:00,79.39,79.4,79.35,79.38,13032.0,77.1043,77.114,77.0654,77.0946,13032.0
2024-08-28 13:20:00,79.38,79.39,79.32,79.32,9386.0,77.0946,77.1043,77.0363,77.0363,9386.0
2024-08-28 13:25:00,79.31,79.38,79.31,79.37,10380.0,77.0266,77.0946,77.0266,77.0848,10380.0
2024-08-28 13:30:00,79.37,79.47,79.37,79.47,6200.0,77.0848,77.182,77.0848,77.182,6200.0
2024-08-28 13:35:00,79.48,79.48,79.43,79.44,11572.0,77.1917,77.1917,77.1431,77.1528,11572.0
2024-08-28 13:40:00,79.44,79.47,79.43,79.45,14691.0,77.1528,77.182,77.1431,77.1625,14691.0
2024-08-28 13:45:00,79.45,79.46,79.4,79.42,11549.0,77.1625,77.1723,77.114,77.1334,11549.0
2024-08-28 13:50:00,79.42,79.45,79.38,79.38,19664.0,77.1334,77.1625,77.0946,77.0946,19664.0
2024-08-28 13:55:00,79.38,79.4,79.32,79.34,18591.0,77.0946,77.114,77.0363,77.0557,18591.0
2024-08-28 14:00:00,79.35,79.37,79.22,79.24,41171.0,77.0654,77.0848,76.9392,76.9586,41171.0
2024-08-28 14:05:00,79.25,79.49,79.24,79.48,40867.0,76.9683,77.2014,76.9586,77.1917,40867.0
2024-08-28 14:10:00,79.47,79.48,79.33,79.35,277085.0,77.182,77.1917,77.046,77.0654,277085.0
2024-08-28 14:15:00,79.34,79.37,79.32,79.36,12521.0,77.0557,77.0848,77.0363,77.0751,12521.0
2024-08-28 14:20:00,79.37,79.38,79.33,79.37,12181.0,77.0848,77.0946,77.046,77.0848,12181.0
2024-08-28 14:25:00,79.37,79.39,79.36,79.38,59910.0,77.0848,77.1043,77.0751,77.0946,59910.0
2024-08-28 14:30:00,79.38,79.4,79.31,79.32,22865.0,77.0946,77.114,77.0266,77.0363,22865.0
2024-08-28 14:35:00,79.32,79.37,79.3,79.37,12002.0,77.0363,77.0848,77.0169,77.0848,12002.0
2024-08-28 14:40:00,79.37,79.38,79.32,79.33,14179.0,77.0848,77.0946,77.0363,77.046,14179.0
2024-08-28 14:45:00,79.33,79.36,79.31,79.33,19149.0,77.046,77.0751,77.0266,77.046,19149.0
2024-08-28 14:50:00,79.34,79.55,79.33,79.54,104524.0,77.0557,77.2597,77.046,77.25,104524.0
2024-08-28 14:55:00,79.55,79.73,79.54,79.73,39191.0,77.2597,77.4345,77.25,77.4345,39191.0
2024-08-28 15:00:00,79.71,79.77,79.65,79.68,33201.0,77.4151,77.4733,77.3568,77.3859,33201.0
2024-08-28 15:05:00,79.67,79.72,79.61,79.63,17351.0,77.3762,77.4248,77.3179,77.3374,17351.0
2024-08-28 15:10:00,79.63,79.65,79.57,79.59,41929.0,77.3374,77.3568,77.2791,77.2985,41929.0
2024-08-28 15:15:00,79.59,79.61,79.53,79.58,28721.0,77.2985,77.3179,77.2402,77.2888,28721.0
2024-08-28 15:20:00,79.58,79.64,79.57,79.64,31989.0,77.2888,77.3471,77.2791,77.3471,31989.0
2024-08-28 15:25:00,79.64,79.68,79.59,79.62,27498.0,77.3471,77.3859,77.2985,77.3276,27498.0
2024-08-28 15:30:00,79.62,79.63,79.46,79.48,34033.0,77.3276,77.3374,77.1723,77.1917,34033.0
2024-08-28 15:35:00,79.49,79.49,79.42,79.44,28894.0,77.2014,77.2014,77.1334,77.1528,28894.0
2024-08-28 15:40:00,79.44,79.53,79.41,79.5,55649.0,77.1528,77.2402,77.1237,77.2111,55649.0
2024-08-28 15:45:00,79.5,79.69,79.49,79.62,74821.0,77.2111,77.3956,77.2014,77.3276,74821.0
2024-08-28 15:50:00,79.63,79.68,79.49,79.64,188484.0,77.3374,77.3859,77.2014,77.3471,188484.0
2024-08-28 15:55:00,79.64,79.71,79.36,79.43,447201.0,77.3471,77.4151,77.0751,77.1431,447201.0
2024-08-29 09:30:00,79.53,79.67,79.29,79.29,132002.0,77.2402,77.3762,77.0071,77.0071,132002.0
2024-08-29 09:35:00,79.28,79.28,79.01,79.02,37253.0,76.9974,76.9974,76.7352,76.7449,37253.0
2024-08-29 09:40:00,79.05,79.26,79.0,79.08,44439.0,76.7741,76.978,76.7255,76.8032,44439.0
2024-08-29 09:45:00,79.11,79.13,78.82,78.88,64002.0,76.8323,76.8518,76.5507,76.609,64002.0
2024-08-29 09:50:00,78.86,78.94,78.7,78.9,45082.0,76.5895,76.6672,76.4341,76.6284,45082.0
2024-08-29 09:55:00,78.91,79.0,78.84,78.87,43270.0,76.6381,76.7255,76.5701,76.5992,43270.0
2024-08-29 10:00:00,78.87,79.04,78.85,78.96,53213.0,76.5992,76.7643,76.5798,76.6866,53213.0
2024-08-29 10:05:00,78.94,79.0,78.88,78.92,30261.0,76.6672,76.7255,76.609,76.6478,30261.0
2024-08-29 10:10:00,78.91,79.18,78.89,79.15,15016.0,76.6381,76.9003,76.6187,76.8712,15016.0
2024-08-29 10:15:00,79.16,79.28,79.11,79.28,27788.0,76.8809,76.9974,76.8323,76.9974,27788.0
2024-08-29 10:20:00,79.3,79.44,79.28,79.43,21824.0,77.0169,77.1528,76.9974,77.1431,21824.0
2024-08-29 10:25:00,79.43,79.51,79.42,79.51,26980.0,77.1431,77.2208,77.1334,77.2208,26980.0
2024-08-29 10:30:00,79.51,79.58,79.48,79.53,27343.0,77.2208,77.2888,77.1917,77.2402,27343.0
2024-08-29 10:35:00,79.54,79.72,79.51,79.69,55026.0,77.25,77.4248,77.2208,77.3956,55026.0
2024-08-29 10:40:00,79.7,79.73,79.65,79.72,25711.0,77.4053,77.4345,77.3568,77.4248,25711.0
2024-08-29 10:45:00,79.71,79.71,79.52,79.61,28287.0,77.4151,77.4151,77.2305,77.3179,28287.0
2024-08-29 10:50:00,79.63,79.65,79.53,79.54,21508.0,77.3374,77.3568,77.2402,77.25,21508.0
2024-08-29 10:55:00,79.53,79.59,79.45,79.49,25053.0,77.2402,77.2985,77.1625,77.2014,25053.0
2024-08-29 11:00:00,79.49,79.59,79.48,79.55,47242.0,77.2014,77.2985,77.1917,77.2597,47242.0
2024-08-29 11:05:00,79.54,79.58,79.49,79.54,19377.0,77.25,77.2888,77.2014,77.25,19377.0
2024-08-29 11:10:00,79.53,79.6,79.47,79.6,11676.0,77.2402,77.3082,77.182,77.3082,11676.0
2024-08-29 11:15:00,79.59,79.6,79.51,79.51,10803.0,77.2985,77.3082,77.2208,77.2208,10803.0
2024-08-29 11:20:00,79.51,79.57,79.48,79.56,13565.0,77.2208,77.2791,77.1917,77.2694,13565.0
2024-08-29 11:25:00,79.56,79.58,79.51,79.57,17402.0,77.2694,77.2888,77.2208,77.2791,17402.0
2024-08-29 11:30:00,79.58,79.66,79.58,79.63,19149.0,77.2888,77.3665,77.2888,77.3374,19149.0
2024-08-29 11:35:00,79.63,79.66,79.6,79.64,11787.0,77.3374,77.3665,77.3082,77.3471,11787.0
2024-08-29 11:40:00,79.64,79.76,79.63,79.74,41173.0,77.3471,77.4636,77.3374,77.4442,41173.0
2024-08-29 11:45:00,79.73,79.84,79.69,79.79,58156.0,77.4345,77.5413,77.3956,77.4928,58156.0
2024-08-29 11:50:00,79.79,79.85,79.77,79.81,25678.0,77.4928,77.551,77.4733,77.5122,25678.0
2024-08-29 11:55:00,79.81,79.84,79.76,79.77,24877.0,77.5122,77.5413,77.4636,77.4733,24877.0
2024-08-29 12:00:00,79.77,79.84,79.75,79.8,15889.0,77.4733,77.5413,77.4539,77.5025,15889.0
2024-08-29 12:05:00,79.8,79.91,79.8,79.87,15838.0,77.5025,77.6093,77.5025,77.5704,15838.0
2024-08-29 12:10:00,79.86,79.99,79.85,79.99,18211.0,77.5607,77.687,77.551,77.687,18211.0
2024-08-29 12:15:00,79.98,79.99,79.91,79.98,28009.0,77.6773,77.687,77.6093,77.6773,28009.0
2024-08-29 12:20:00,79.99,80.11,79.98,80.09,67546.0,77.687,77.8035,77.6773,77.7841,67546.0
2024-08-29 12:25:00,80.1,80.18,80.05,80.15,21759.0,77.7938,77.8715,77.7453,77.8424,21759.0
2024-08-29 12:30:00,80.15,80.15,80.05,80.09,13087.0,77.8424,77.8424,77.7453,77.7841,13087.0
2024-08-29 12:35:00,80.11,80.13,80.08,80.13,19431.0,77.8035,77.823,77.7744,77.823,19431.0
2024-08-29 12:40:00,80.12,80.14,80.09,80.11,14704.0,77.8133,77.8327,77.7841,77.8035,14704.0
2024-08-29 12:45:00,80.11,80.11,80.01,80.03,13282.0,77.8035,77.8035,77.7064,77.7258,13282.0
2024-08-29 12:50:00,80.03,80.13,80.03,80.12,21332.0,77.7258,77.823,77.7258,77.8133,21332.0
2024-08-29 12:55:00,80.14,80.14,80.06,80.06,7143.0,77.8327,77.8327,77.755,77.755,7143.0
2024-08-29 13:00:00,80.05,80.12,80.05,80.09,20795.0,77.7453,77.8133,77.7453,77.7841,20795.0
2024-08-29 13:05:00,80.09,80.15,80.05,80.11,27341.0,77.7841,77.8424,77.7453,77.8035,27341.0
2024-08-29 13:10:00,80.08,80.08,79.94,79.97,22444.0,77.7744,77.7744,77.6384,77.6676,22444.0
2024-08-29 13:15:00,79.97,80.01,79.92,79.99,23849.0,77.6676,77.7064,77.619,77.687,23849.0
2024-08-29 13:20:00,80.0,80.02,79.96,79.99,27315.0,77.6967,77.7161,77.6579,77.687,27315.0
2024-08-29 13:25:00,80.0,80.01,79.96,79.97,8990.0,77.6967,77.7064,77.6579,77.6676,8990.0
2024-08-29 13:30:00,79.98,79.98,79.93,79.93,10393.0,77.6773,77.6773,77.6287,77.6287,10393.0
2024-08-29 13:35:00,79.93,79.97,79.93,79.95,8803.0,77.6287,77.6676,77.6287,77.6481,8803.0
2024-08-29 13:40:00,79.95,80.07,79.95,80.07,22235.0,77.6481,77.7647,77.6481,77.7647,22235.0
2024-08-29 13:45:00,80.08,80.14,80.0,80.06,263522.0,77.7744,77.8327,77.6967,77.755,263522.0
2024-08-29 13:50:00,80.06,80.06,79.87,79.89,23376.0,77.755,77.755,77.5704,77.5899,23376.0
2024-08-29 13:55:00,79.88,79.94,79.88,79.94,14661.0,77.5802,77.6384,77.5802,77.6384,14661.0
2024-08-29 14:00:00,79.94,79.96,79.89,79.92,15267.0,77.6384,77.6579,77.5899,77.619,15267.0
2024-08-29 14:05:00,79.91,79.93,79.87,79.9,21792.0,77.6093,77.6287,77.5704,77.5996,21792.0
2024-08-29 14:10:00,79.89,79.95,79.86,79.88,25241.0,77.5899,77.6481,77.5607,77.5802,25241.0
2024-08-29 14:15:00,79.88,79.93,79.88,79.9,17543.0,77.5802,77.6287,77.5802,77.5996,17543.0
2024-08-29 14:20:00,79.91,79.92,79.8,79.87,26114.0,77.6093,77.619,77.5025,77.5704,26114.0
2024-08-29 14:25:00,79.86,79.89,79.83,79.83,16136.0,77.5607,77.5899,77.5316,77.5316,16136.0
2024-08-29 14:30:00,79.83,79.84,79.74,79.78,30657.0,77.5316,77.5413,77.4442,77.483,30657.0
2024-08-29 14:35:00,79.77,79.8,79.62,79.65,17490.0,77.4733,77.5025,77.3276,77.3568,17490.0
2024-08-29 14:40:00,79.65,79.7,79.62,79.69,36341.0,77.3568,77.4053,77.3276,77.3956,36341.0
2024-08-29 14:45:00,79.67,79.69,79.58,79.61,25207.0,77.3762,77.3956,77.2888,77.3179,25207.0
2024-08-29 14:50:00,79.6,79.65,79.52,79.64,18821.0,77.3082,77.3568,77.2305,77.3471,18821.0
2024-08-29 14:55:00,79.64,79.68,79.6,79.67,33986.0,77.3471,77.3859,77.3082,77.3762,33986.0
2024-08-29 15:00:00,79.67,79.67,79.57,79.57,26733.0,77.3762,77.3762,77.2791,77.2791,26733.0
2024-08-29 15:05:00,79.57,79.66,79.57,79.66,25215.0,77.2791,77.3665,77.2791,77.3665,25215.0
2024-08-29 15:10:00,79.66,79.71,79.62,79.65,23396.0,77.3665,77.4151,77.3276,77.3568,23396.0
2024-08-29 15:15:00,79.65,79.77,79.65,79.74,28088.0,77.3568,77.4733,77.3568,77.4442,28088.0
2024-08-29 15:20:00,79.74,79.74,79.64,79.66,14904.0,77.4442,77.4442,77.3471,77.3665,14904.0
2024-08-29 15:25:00,79.66,79.82,79.66,79.81,30786.0,77.3665,77.5219,77.3665,77.5122,30786.0
2024-08-29 15:30:00,79.82,79.85,79.77,79.84,30602.0,77.5219,77.551,77.4733,77.5413,30602.0
2024-08-29 15:35:00,79.83,79.86,79.76,79.77,19448.0,77.5316,77.5607,77.4636,77.4733,19448.0
2024-08-29 15:40:00,79.76,79.77,79.61,79.62,30910.0,77.4636,77.4733,77.3179,77.3276,30910.0
2024-08-29 15:45:00,79.62,79.67,79.57,79.58,38603.0,77.3276,77.3762,77.2791,77.2888,38603.0
2024-08-29 15:50:00,79.59,79.91,79.59,79.85,150772.0,77.2985,77.6093,77.2985,77.551,150772.0
2024-08-29 15:55:00,79.85,80.11,79.82,80.03,406355.0,77.551,77.8035,77.5219,77.7258,406355.0
2024-08-30 09:30:00,79.59,79.8,79.47,79.74,142258.0,77.793,77.9982,77.6757,77.9396,142258.0
2024-08-30 09:35:00,79.76,79.8,79.61,79.7,27138.0,77.9591,77.9982,77.8125,77.9005,27138.0
2024-08-30 09:40:00,79.72,79.87,79.69,79.81,29406.0,77.92,78.0666,77.8907,78.008,29406.0
2024-08-30 09:45:00,79.81,79.85,79.71,79.79,35284.0,78.008,78.0471,77.9103,77.9885,35284.0
2024-08-30 09:50:00,79.79,79.93,79.74,79.86,44075.0,77.9885,78.1253,77.9396,78.0569,44075.0
2024-08-30 09:55:00,79.85,80.12,79.82,80.09,40621.0,78.0471,78.311,78.0178,78.2817,40621.0
2024-08-30 10:00:00,80.08,80.15,79.95,80.08,33752.0,78.2719,78.3403,78.1448,78.2719,33752.0
2024-08-30 10:05:00,80.08,80.38,80.08,80.38,40601.0,78.2719,78.5651,78.2719,78.5651,40601.0
2024-08-30 10:10:00,80.37,80.42,80.24,80.25,25776.0,78.5554,78.6042,78.4283,78.4381,25776.0
2024-08-30 10:15:00,80.25,80.3,80.15,80.22,23382.0,78.4381,78.4869,78.3403,78.4087,23382.0
2024-08-30 10:20:00,80.2,80.26,80.08,80.09,22532.0,78.3892,78.4478,78.2719,78.2817,22532.0
2024-08-30 10:25:00,80.08,80.21,80.08,80.18,25998.0,78.2719,78.399,78.2719,78.3696,25998.0
2024-08-30 10:30:00,80.17,80.27,80.15,80.23,23611.0,78.3599,78.4576,78.3403,78.4185,23611.0
2024-08-30 10:35:00,80.23,80.25,80.11,80.18,26199.0,78.4185,78.4381,78.3012,78.3696,26199.0
2024-08-30 10:40:00,80.18,80.25,80.07,80.09,26466.0,78.3696,78.4381,78.2621,78.2817,26466.0
2024-08-30 10:45:00,80.08,80.16,80.07,80.14,11616.0,78.2719,78.3501,78.2621,78.3305,11616.0
2024-08-30 10:50:00,80.14,80.17,79.98,79.98,15856.0,78.3305,78.3599,78.1742,78.1742,15856.0
2024-08-30 10:55:00,79.98,80.09,79.98,80.07,23958.0,78.1742,78.2817,78.1742,78.2621,23958.0
2024-08-30 11:00:00,80.05,80.05,79.92,79.92,21712.0,78.2426,78.2426,78.1155,78.1155,21712.0
2024-08-30 11:05:00,79.93,80.05,79.91,79.95,18793.0,78.1253,78.2426,78.1057,78.1448,18793.0
2024-08-30 11:10:00,79.94,79.95,79.8,79.88,19429.0,78.1351,78.1448,77.9982,78.0764,19429.0
2024-08-30 11:15:00,79.89,79.97,79.81,79.83,13591.0,78.0862,78.1644,78.008,78.0275,13591.0
2024-08-30 11:20:00,79.83,80.02,79.82,79.97,40776.0,78.0275,78.2133,78.0178,78.1644,40776.0
2024-08-30 11:25:00,79.96,79.96,79.83,79.89,30857.0,78.1546,78.1546,78.0275,78.0862,30857.0
2024-08-30 11:30:00,79.89,79.9,79.81,79.81,29010.0,78.0862,78.096,78.008,78.008,29010.0
2024-08-30 11:35:00,79.81,79.89,79.75,79.79,28688.0,78.008,78.0862,77.9494,77.9885,28688.0
2024-08-30 11:40:00,79.79,79.89,79.78,79.8,16857.0,77.9885,78.0862,77.9787,77.9982,16857.0
2024-08-30 11:45:00,79.8,79.85,79.69,79.7,57949.0,77.9982,78.0471,77.8907,77.9005,57949.0
2024-08-30 11:50:00,79.7,79.79,79.69,79.77,48213.0,77.9005,77.9885,77.8907,77.9689,48213.0
2024-08-30 11:55:00,79.77,79.88,79.76,79.87,25843.0,77.9689,78.0764,77.9591,78.0666,25843.0
2024-08-30 12:00:00,79.85,79.93,79.8,79.92,18808.0,78.0471,78.1253,77.9982,78.1155,18808.0
2024-08-30 12:05:00,79.92,80.01,79.9,80.0,39908.0,78.1155,78.2035,78.096,78.1937,39908.0
2024-08-30 12:10:00,80.01,80.1,79.93,79.94,26359.0,78.2035,78.2915,78.1253,78.1351,26359.0
2024-08-30 12:15:00,79.94,80.04,79.92,79.93,21620.0,78.1351,78.2328,78.1155,78.1253,21620.0
2024-08-30 12:20:00,79.93,79.93,79.78,79.81,30380.0,78.1253,78.1253,77.9787,78.008,30380.0
2024-08-30 12:25:00,79.8,79.85,79.58,79.61,37407.0,77.9982,78.0471,77.7832,77.8125,37407.0
2024-08-30 12:30:00,79.61,79.64,79.56,79.6,17800.0,77.8125,77.8418,77.7636,77.8027,17800.0
2024-08-30 12:35:00,79.6,79.76,79.59,79.74,37418.0,77.8027,77.9591,77.793,77.9396,37418.0
2024-08-30 12:40:00,79.75,79.79,79.68,79.78,10135.0,77.9494,77.9885,77.8809,77.9787,10135.0
2024-08-30 12:45:00,79.78,79.78,79.71,79.72,11563.0,77.9787,77.9787,77.9103,77.92,11563.0
2024-08-30 12:50:00,79.72,79.88,79.67,79.85,26561.0,77.92,78.0764,77.8712,78.0471,26561.0
2024-08-30 12:55:00,79.84,79.92,79.84,79.91,18229.0,78.0373,78.1155,78.0373,78.1057,18229.0
2024-08-30 13:00:00,79.91,79.99,79.89,79.98,11986.0,78.1057,78.1839,78.0862,78.1742,11986.0
2024-08-30 13:05:00,79.99,79.99,79.88,79.9,13923.0,78.1839,78.1839,78.0764,78.096,13923.0
2024-08-30 13:10:00,79.9,79.92,79.83,79.91,15377.0,78.096,78.1155,78.0275,78.1057,15377.0
2024-08-30 13:15:00,79.91,79.94,79.85,79.87,18382.0,78.1057,78.1351,78.0471,78.0666,18382.0
2024-08-30 13:20:00,79.87,79.93,79.84,79.87,21355.0,78.0666,78.1253,78.0373,78.0666,21355.0
2024-08-30 13:25:00,79.88,79.9,79.81,79.84,15805.0,78.0764,78.096,78.008,78.0373,15805.0
2024-08-30 13:30:00,79.84,79.87,79.76,79.76,15633.0,78.0373,78.0666,77.9591,77.9591,15633.0
2024-08-30 13:35:00,79.76,79.79,79.71,79.75,10551.0,77.9591,77.9885,77.9103,77.9494,10551.0
2024-08-30 13:40:00,79.74,79.81,79.73,79.79,13116.0,77.9396,78.008,77.9298,77.9885,13116.0
2024-08-30 13:45:00,79.8,79.83,79.78,79.83,8090.0,77.9982,78.0275,77.9787,78.0275,8090.0
2024-08-30 13:50:00,79.83,79.86,79.81,79.85,9370.0,78.0275,78.0569,78.008,78.0471,9370.0
2024-08-30 13:55:00,79.84,79.86,79.76,79.77,15420.0,78.0373,78.0569,77.9591,77.9689,15420.0
2024-08-30 14:00:00,79.77,79.81,79.73,79.78,20006.0,77.9689,78.008,77.9298,77.9787,20006.0
2024-08-30 14:05:00,79.76,79.89,79.76,79.86,29988.0,77.9591,78.0862,77.9591,78.0569,29988.0
2024-08-30 14:10:00,79.87,79.88,79.81,79.85,8514.0,78.0666,78.0764,78.008,78.0471,8514.0
2024-08-30 14:15:00,79.83,79.92,79.82,79.91,20909.0,78.0275,78.1155,78.0178,78.1057,20909.0
2024-08-30 14:20:00,79.91,79.93,79.89,79.91,9684.0,78.1057,78.1253,78.0862,78.1057,9684.0
2024-08-30 14:25:00,79.92,79.97,79.88,79.91,10678.0,78.1155,78.1644,78.0764,78.1057,10678.0
2024-08-30 14:30:00,79.91,79.92,79.86,79.87,11505.0,78.1057,78.1155,78.0569,78.0666,11505.0
2024-08-30 14:35:00,79.87,79.96,79.85,79.95,12580.0,78.0666,78.1546,78.0471,78.1448,12580.0
2024-08-30 14:40:00,79.95,79.98,79.89,79.98,14429.0,78.1448,78.1742,78.0862,78.1742,14429.0
2024-08-30 14:45:00,79.99,80.0,79.94,79.98,12087.0,78.1839,78.1937,78.1351,78.1742,12087.0
2024-08-30 14:50:00,79.98,79.99,79.94,79.96,23656.0,78.1742,78.1839,78.1351,78.1546,23656.0
2024-08-30 14:55:00,79.96,80.04,79.96,80.04,23095.0,78.1546,78.2328,78.1546,78.2328,23095.0
2024-08-30 15:00:00,80.04,80.11,80.02,80.09,20102.0,78.2328,78.3012,78.2133,78.2817,20102.0
2024-08-30 15:05:00,80.1,80.19,80.09,80.19,20129.0,78.2915,78.3794,78.2817,78.3794,20129.0
2024-08-30 15:10:00,80.19,80.22,80.15,80.21,39094.0,78.3794,78.4087,78.3403,78.399,39094.0
2024-08-30 15:15:00,80.22,80.26,80.15,80.19,43762.0,78.4087,78.4478,78.3403,78.3794,43762.0
2024-08-30 15:20:00,80.2,80.32,80.18,80.3,27627.0,78.3892,78.5065,78.3696,78.4869,27627.0
2024-08-30 15:25:00,80.29,80.37,80.26,80.37,26247.0,78.4772,78.5554,78.4478,78.5554,26247.0
2024-08-30 15:30:00,80.37,80.4,80.32,80.33,36799.0,78.5554,78.5847,78.5065,78.5163,36799.0
2024-08-30 15:35:00,80.34,80.57,80.33,80.54,56269.0,78.526,78.7508,78.5163,78.7215,56269.0
2024-08-30 15:40:00,80.52,80.54,80.43,80.52,60011.0,78.702,78.7215,78.614,78.702,60011.0
2024-08-30 15:45:00,80.51,80.59,80.49,80.58,73040.0,78.6922,78.7704,78.6726,78.7606,73040.0
2024-08-30 15:50:00,80.59,80.73,80.57,80.71,158220.0,78.7704,78.9072,78.7508,78.8877,158220.0
2024-08-30 15:55:00,80.71,80.74,80.49,80.51,509207.0,78.8877,78.917,78.6726,78.6922,509207.0
2024-09-03 09:30:00,80.77,80.81,80.31,80.38,260238.0,78.9463,78.9854,78.4967,78.5651,260238.0
2024-09-03 09:35:00,80.36,80.51,80.11,80.18,44860.0,78.5456,78.6922,78.3012,78.3696,44860.0
2024-09-03 09:40:00,80.18,80.33,80.02,80.1,65549.0,78.3696,78.5163,78.2133,78.2915,65549.0
2024-09-03 09:45:00,80.13,80.27,80.03,80.09,29891.0,78.3208,78.4576,78.223,78.2817,29891.0
2024-09-03 09:50:00,80.09,80.31,80.02,80.31,32205.0,78.2817,78.4967,78.2133,78.4967,32205.0
2024-09-03 09:55:00,80.3,80.42,80.17,80.42,39541.0,78.4869,78.6042,78.3599,78.6042,39541.0
2024-09-03 10:00:00,80.39,80.47,80.25,80.43,71841.0,78.5749,78.6531,78.4381,78.614,71841.0
2024-09-03 10:05:00,80.41,80.46,80.28,80.29,27028.0,78.5945,78.6433,78.4674,78.4772,27028.0
2024-09-03 10:10:00,80.29,80.3,80.14,80.2,44037.0,78.4772,78.4869,78.3305,78.3892,44037.0
2024-09-03 10:15:00,80.19,80.31,80.15,80.2,23440.0,78.3794,78.4967,78.3403,78.3892,23440.0
2024-09-03 10:20:00,80.21,80.27,80.1,80.18,29287.0,78.399,78.4576,78.2915,78.3696,29287.0
2024-09-03 10:25:00,80.17,80.26,80.08,80.16,33422.0,78.3599,78.4478,78.2719,78.3501,33422.0
2024-09-03 10:30:00,80.16,80.29,80.08,80.2,59191.0,78.3501,78.4772,78.2719,78.3892,59191.0
2024-09-03 10:35:00,80.2,80.37,80.18,80.34,35338.0,78.3892,78.5554,78.3696,78.526,35338.0
2024-09-03 10:40:00,80.3,80.36,80.25,80.35,39611.0,78.4869,78.5456,78.4381,78.5358,39611.0
2024-09-03 10:45:00,80.35,80.46,80.28,80.42,40171.0,78.5358,78.6433,78.4674,78.6042,40171.0
2024-09-03 10:50:00,80.43,80.57,80.38,80.47,74552.0,78.614,78.7508,78.5651,78.6531,74552.0
2024-09-03 10:55:00,80.48,80.53,80.39,80.5,52414.0,78.6629,78.7117,78.5749,78.6824,52414.0
2024-09-03 11:00:00,80.49,80.57,80.47,80.51,96050.0,78.6726,78.7508,78.6531,78.6922,96050.0
2024-09-03 11:05:00,80.5,80.64,80.43,80.6,62182.0,78.6824,78.8193,78.614,78.7802,62182.0
2024-09-03 11:10:00,80.6,80.6,80.44,80.47,64927.0,78.7802,78.7802,78.6238,78.6531,64927.0
2024-09-03 11:15:00,80.48,80.51,80.29,80.3,71182.0,78.6629,78.6922,78.4772,78.4869,71182.0
2024-09-03 11:20:00,80.31,80.57,80.3,80.56,38661.0,78.4967,78.7508,78.4869,78.7411,38661.0
2024-09-03 11:25:00,80.56,80.68,80.56,80.64,42902.0,78.7411,78.8584,78.7411,78.8193,42902.0
2024-09-03 11:30:00,80.64,80.77,80.63,80.75,42500.0,78.8193,78.9463,78.8095,78.9268,42500.0
2024-09-03 11:35:00,80.75,80.77,80.42,80.42,37827.0,78.9268,78.9463,78.6042,78.6042,37827.0
2024-09-03 11:40:00,80.42,80.55,80.42,80.55,23124.0,78.6042,78.7313,78.6042,78.7313,23124.0
2024-09-03 11:45:00,80.55,80.59,80.47,80.57,18862.0,78.7313,78.7704,78.6531,78.7508,18862.0
2024-09-03 11:50:00,80.56,80.65,80.53,80.63,20133.0,78.7411,78.829,78.7117,78.8095,20133.0
2024-09-03 11:55:00,80.64,80.74,80.63,80.69,24900.0,78.8193,78.917,78.8095,78.8681,24900.0
2024-09-03 12:00:00,80.69,80.71,80.64,80.69,26050.0,78.8681,78.8877,78.8193,78.8681,26050.0
2024-09-03 12:05:00,80.69,80.79,80.66,80.66,49579.0,78.8681,78.9659,78.8388,78.8388,49579.0
2024-09-03 12:10:00,80.66,80.8,80.64,80.8,27204.0,78.8388,78.9756,78.8193,78.9756,27204.0
2024-09-03 12:15:00,80.81,80.81,80.72,80.77,33569.0,78.9854,78.9854,78.8975,78.9463,33569.0
2024-09-03 12:20:00,80.77,80.88,80.76,80.86,27242.0,78.9463,79.0538,78.9366,79.0343,27242.0
2024-09-03 12:25:00,80.84,80.86,80.79,80.86,19465.0,79.0147,79.0343,78.9659,79.0343,19465.0
2024-09-03 12:30:00,80.85,80.91,80.81,80.88,22068.0,79.0245,79.0832,78.9854,79.0538,22068.0
2024-09-03 12:35:00,80.88,80.91,80.83,80.85,19410.0,79.0538,79.0832,79.005,79.0245,19410.0
2024-09-03 12:40:00,80.84,80.9,80.8,80.8,21548.0,79.0147,79.0734,78.9756,78.9756,21548.0
2024-09-03 12:45:00,80.8,80.8,80.65,80.66,19252.0,78.9756,78.9756,78.829,78.8388,19252.0
2024-09-03 12:50:00,80.65,80.67,80.58,80.62,45361.0,78.829,78.8486,78.7606,78.7997,45361.0
2024-09-03 12:55:00,80.61,80.64,80.58,80.6,26723.0,78.7899,78.8193,78.7606,78.7802,26723.0
2024-09-03 13:00:00,80.61,80.61,80.51,80.59,24748.0,78.7899,78.7899,78.6922,78.7704,24748.0
2024-09-03 13:05:00,80.6,80.74,80.59,80.7,43065.0,78.7802,78.917,78.7704,78.8779,43065.0
2024-09-03 13:10:00,80.71,80.78,80.65,80.67,34558.0,78.8877,78.9561,78.829,78.8486,34558.0
2024-09-03 13:15:00,80.67,80.74,80.66,80.72,42234.0,78.8486,78.917,78.8388,78.8975,42234.0
2024-09-03 13:20:00,80.73,80.86,80.72,80.83,35556.0,78.9072,79.0343,78.8975,79.005,35556.0
2024-09-03 13:25:00,80.83,80.9,80.83,80.87,28992.0,79.005,79.0734,79.005,79.0441,28992.0
2024-09-03 13:30:00,80.86,80.86,80.67,80.67,41671.0,79.0343,79.0343,78.8486,78.8486,41671.0
2024-09-03 13:35:00,80.67,80.73,80.67,80.7,58150.0,78.8486,78.9072,78.8486,78.8779,58150.0
2024-09-03 13:40:00,80.7,80.7,80.56,80.61,44366.0,78.8779,78.8779,78.7411,78.7899,44366.0
2024-09-03 13:45:00,80.61,80.8,80.6,80.73,113334.0,78.7899,78.9756,78.7802,78.9072,113334.0
2024-09-03 13:50:00,80.73,80.8,80.7,80.77,29812.0,78.9072,78.9756,78.8779,78.9463,29812.0
2024-09-03 13:55:00,80.77,80.82,80.73,80.79,42345.0,78.9463,78.9952,78.9072,78.9659,42345.0
2024-09-03 14:00:00,80.8,80.89,80.73,80.86,48348.0,78.9756,79.0636,78.9072,79.0343,48348.0
2024-09-03 14:05:00,80.84,80.94,80.83,80.94,63376.0,79.0147,79.1125,79.005,79.1125,63376.0
2024-09-03 14:10:00,80.93,81.12,80.89,81.06,111337.0,79.1027,79.2884,79.0636,79.2298,111337.0
2024-09-03 14:15:00,81.07,81.11,81.0,81.04,39711.0,79.2396,79.2786,79.1711,79.2102,39711.0
2024-09-03 14:20:00,81.04,81.15,81.04,81.14,31350.0,79.2102,79.3177,79.2102,79.308,31350.0
2024-09-03 14:25:00,81.14,81.18,81.06,81.07,46581.0,79.308,79.3471,79.2298,79.2396,46581.0
2024-09-03 14:30:00,81.06,81.1,81.0,81.1,48997.0,79.2298,79.2689,79.1711,79.2689,48997.0
2024-09-03 14:35:00,81.09,81.11,81.0,81.03,37918.0,79.2591,79.2786,79.1711,79.2005,37918.0
2024-09-03 14:40:00,81.03,81.12,81.03,81.09,23477.0,79.2005,79.2884,79.2005,79.2591,23477.0
2024-09-03 14:45:00,81.08,81.08,80.96,80.97,32493.0,79.2493,79.2493,79.132,79.1418,32493.0
2024-09-03 14:50:00,80.97,81.02,80.95,80.99,63312.0,79.1418,79.1907,79.1223,79.1614,63312.0
2024-09-03 14:55:00,80.99,80.99,80.82,80.83,37094.0,79.1614,79.1614,78.9952,79.005,37094.0
2024-09-03 15:00:00,80.82,80.83,80.72,80.74,44171.0,78.9952,79.005,78.8975,78.917,44171.0
2024-09-03 15:05:00,80.74,80.76,80.65,80.66,36103.0,78.917,78.9366,78.829,78.8388,36103.0
2024-09-03 15:10:00,80.66,80.76,80.65,80.67,41115.0,78.8388,78.9366,78.829,78.8486,41115.0
2024-09-03 15:15:00,80.67,80.71,80.57,80.59,1239554.0,78.8486,78.8877,78.7508,78.7704,1239554.0
2024-09-03 15:20:00,80.58,80.61,80.39,80.47,125239.0,78.7606,78.7899,78.5749,78.6531,125239.0
2024-09-03 15:25:00,80.47,80.47,80.34,80.42,100110.0,78.6531,78.6531,78.526,78.6042,100110.0
2024-09-03 15:30:00,80.41,80.43,80.29,80.35,103473.0,78.5945,78.614,78.4772,78.5358,103473.0
2024-09-03 15:35:00,80.34,80.34,79.9,79.94,142993.0,78.526,78.526,78.096,78.1351,142993.0
2024-09-03 15:40:00,79.95,80.41,79.74,79.79,196315.0,78.1448,78.5945,77.9396,77.9885,196315.0
2024-09-03 15:45:00,79.79,79.96,79.63,79.82,159139.0,77.9885,78.1546,77.8321,78.0178,159139.0
2024-09-03 15:50:00,79.84,79.86,79.63,79.74,339318.0,78.0373,78.0569,77.8321,77.9396,339318.0
2024-09-03 15:55:00,79.74,79.95,79.65,79.94,622612.0,77.9396,78.1448,77.8516,78.1351,622612.0
2024-09-04 09:30:00,80.41,80.74,80.35,80.68,211763.0,78.5945,78.917,78.5358,78.8584,211763.0
2024-09-04 09:35:00,80.69,81.22,80.69,81.03,112372.0,78.8681,79.3862,78.8681,79.2005,112372.0
2024-09-04 09:40:00,81.05,81.15,80.82,80.83,79126.0,79.22,79.3177,78.9952,79.005,79126.0
2024-09-04 09:45:00,80.83,80.84,80.62,80.76,55946.0,79.005,79.0147,78.7997,78.9366,55946.0
2024-09-04 09:50:00,80.76,81.03,80.74,81.03,54142.0,78.9366,79.2005,78.917,79.2005,54142.0
2024-09-04 09:55:00,81.03,81.31,80.99,81.31,86687.0,79.2005,79.4741,79.1614,79.4741,86687.0
2024-09-04 10:00:00,81.32,81.54,81.24,81.41,136441.0,79.4839,79.6989,79.4057,79.5719,136441.0
2024-09-04 10:05:00,81.42,81.52,81.08,81.11,121647.0,79.5816,79.6794,79.2493,79.2786,121647.0
2024-09-04 10:10:00,81.11,81.12,80.93,80.99,64687.0,79.2786,79.2884,79.1027,79.1614,64687.0
2024-09-04 10:15:00,81.0,81.14,80.97,80.99,89750.0,79.1711,79.308,79.1418,79.1614,89750.0
2024-09-04 10:20:00,81.0,81.11,80.92,81.11,57627.0,79.1711,79.2786,79.0929,79.2786,57627.0
2024-09-04 10:25:00,81.12,81.19,80.99,81.19,111448.0,79.2884,79.3568,79.1614,79.3568,111448.0
2024-09-04 10:30:00,81.19,81.29,81.13,81.21,35292.0,79.3568,79.4546,79.2982,79.3764,35292.0
2024-09-04 10:35:00,81.21,81.32,81.18,81.19,139499.0,79.3764,79.4839,79.3471,79.3568,139499.0
2024-09-04 10:40:00,81.18,81.26,81.11,81.13,59950.0,79.3471,79.4253,79.2786,79.2982,59950.0
2024-09-04 10:45:00,81.14,81.23,81.13,81.14,40529.0,79.308,79.3959,79.2982,79.308,40529.0
2024-09-04 10:50:00,81.14,81.17,81.08,81.15,42286.0,79.308,79.3373,79.2493,79.3177,42286.0
2024-09-04 10:55:00,81.16,81.2,81.12,81.18,54930.0,79.3275,79.3666,79.2884,79.3471,54930.0
2024-09-04 11:00:00,81.18,81.29,81.17,81.26,85803.0,79.3471,79.4546,79.3373,79.4253,85803.0
2024-09-04 11:05:00,81.27,81.32,81.23,81.28,77270.0,79.435,79.4839,79.3959,79.4448,77270.0
2024-09-04 11:10:00,81.28,81.34,81.18,81.2,51934.0,79.4448,79.5035,79.3471,79.3666,51934.0
2024-09-04 11:15:00,81.19,81.2,81.01,81.15,76212.0,79.3568,79.3666,79.1809,79.3177,76212.0
2024-09-04 11:20:00,81.15,81.22,81.11,81.2,80541.0,79.3177,79.3862,79.2786,79.3666,80541.0
2024-09-04 11:25:00,81.2,81.29,81.14,81.26,40080.0,79.3666,79.4546,79.308,79.4253,40080.0
2024-09-04 11:30:00,81.24,81.24,81.07,81.2,26884.0,79.4057,79.4057,79.2396,79.3666,26884.0
2024-09-04 11:35:00,81.2,81.25,81.12,81.21,27850.0,79.3666,79.4155,79.2884,79.3764,27850.0
2024-09-04 11:40:00,81.23,81.35,81.19,81.31,24649.0,79.3959,79.5132,79.3568,79.4741,24649.0
2024-09-04 11:45:00,81.32,81.33,81.07,81.07,50219.0,79.4839,79.4937,79.2396,79.2396,50219.0
2024-09-04 11:50:00,81.08,81.16,81.05,81.06,31835.0,79.2493,79.3275,79.22,79.2298,31835.0
2024-09-04 11:55:00,81.06,81.07,80.95,81.0,30996.0,79.2298,79.2396,79.1223,79.1711,30996.0
2024-09-04 12:00:00,81.0,81.02,80.91,80.98,27292.0,79.1711,79.1907,79.0832,79.1516,27292.0
2024-09-04 12:05:00,80.97,80.98,80.82,80.86,25391.0,79.1418,79.1516,78.9952,79.0343,25391.0
2024-09-04 12:10:00,80.87,80.92,80.78,80.8,24992.0,79.0441,79.0929,78.9561,78.9756,24992.0
2024-09-04 12:15:00,80.79,80.89,80.77,80.85,27816.0,78.9659,79.0636,78.9463,79.0245,27816.0
2024-09-04 12:20:00,80.83,80.89,80.8,80.88,20364.0,79.005,79.0636,78.9756,79.0538,20364.0
2024-09-04 12:25:00,80.88,80.95,80.87,80.93,37652.0,79.0538,79.1223,79.0441,79.1027,37652.0
2024-09-04 12:30:00,80.92,80.95,80.88,80.92,17355.0,79.0929,79.1223,79.0538,79.0929,17355.0
2024-09-04 12:35:00,80.92,80.93,80.87,80.92,13542.0,79.0929,79.1027,79.0441,79.0929,13542.0
2024-09-04 12:40:00,80.91,80.94,80.8,80.82,26368.0,79.0832,79.1125,78.9756,78.9952,26368.0
2024-09-04 12:45:00,80.81,80.9,80.78,80.89,31931.0,78.9854,79.0734,78.9561,79.0636,31931.0
2024-09-04 12:50:00,80.89,81.04,80.87,81.04,88288.0,79.0636,79.2102,79.0441,79.2102,88288.0
2024-09-04 12:55:00,81.03,81.03,80.84,80.89,34743.0,79.2005,79.2005,79.0147,79.0636,34743.0
2024-09-04 13:00:00,80.9,80.94,80.69,80.71,32314.0,79.0734,79.1125,78.8681,78.8877,32314.0
2024-09-04 13:05:00,80.7,80.76,80.67,80.73,16751.0,78.8779,78.9366,78.8486,78.9072,16751.0
2024-09-04 13:10:00,80.73,80.76,80.72,80.72,31952.0,78.9072,78.9366,78.8975,78.8975,31952.0
2024-09-04 13:15:00,80.72,80.72,80.65,80.7,18735.0,78.8975,78.8975,78.829,78.8779,18735.0
2024-09-04 13:20:00,80.7,80.74,80.61,80.61,13626.0,78.8779,78.917,78.7899,78.7899,13626.0
2024-09-04 13:25:00,80.61,80.62,80.54,80.56,29895.0,78.7899,78.7997,78.7215,78.7411,29895.0
2024-09-04 13:30:00,80.55,80.55,80.38,80.41,26168.0,78.7313,78.7313,78.5651,78.5945,26168.0
2024-09-04 13:35:00,80.4,80.46,80.32,80.46,46833.0,78.5847,78.6433,78.5065,78.6433,46833.0
2024-09-04 13:40:00,80.47,80.54,80.46,80.51,38724.0,78.6531,78.7215,78.6433,78.6922,38724.0
2024-09-04 13:45:00,80.51,80.53,80.42,80.42,30120.0,78.6922,78.7117,78.6042,78.6042,30120.0
2024-09-04 13:50:00,80.43,80.51,80.43,80.5,27721.0,78.614,78.6922,78.614,78.6824,27721.0
2024-09-04 13:55:00,80.51,80.53,80.45,80.47,30724.0,78.6922,78.7117,78.6336,78.6531,30724.0
2024-09-04 14:00:00,80.45,80.54,80.44,80.52,28460.0,78.6336,78.7215,78.6238,78.702,28460.0
2024-09-04 14:05:00,80.52,80.6,80.5,80.57,32785.0,78.702,78.7802,78.6824,78.7508,32785.0
2024-09-04 14:10:00,80.57,80.71,80.57,80.71,32124.0,78.7508,78.8877,78.7508,78.8877,32124.0
2024-09-04 14:15:00,80.7,80.7,80.58,80.59,30806.0,78.8779,78.8779,78.7606,78.7704,30806.0
2024-09-04 14:20:00,80.61,80.63,80.56,80.59,14460.0,78.7899,78.8095,78.7411,78.7704,14460.0
2024-09-04 14:25:00,80.59,80.66,80.59,80.64,26520.0,78.7704,78.8388,78.7704,78.8193,26520.0
2024-09-04 14:30:00,80.62,80.69,80.61,80.66,26785.0,78.7997,78.8681,78.7899,78.8388,26785.0
2024-09-04 14:35:00,80.64,80.72,80.63,80.65,34054.0,78.8193,78.8975,78.8095,78.829,34054.0
2024-09-04 14:40:00,80.65,80.83,80.63,80.8,52119.0,78.829,79.005,78.8095,78.9756,52119.0
2024-09-04 14:45:00,80.8,81.15,80.79,81.15,50701.0,78.9756,79.3177,78.9659,79.3177,50701.0
2024-09-04 14:50:00,81.14,81.17,81.08,81.11,30192.0,79.308,79.3373,79.2493,79.2786,30192.0
2024-09-04 14:55:00,81.1,81.15,81.03,81.14,29605.0,79.2689,79.3177,79.2005,79.308,29605.0
2024-09-04 15:00:00,81.14,81.15,81.03,81.07,40049.0,79.308,79.3177,79.2005,79.2396,40049.0
2024-09-04 15:05:00,81.08,81.15,81.06,81.12,27631.0,79.2493,79.3177,79.2298,79.2884,27631.0
2024-09-04 15:10:00,81.11,81.18,81.1,81.13,41517.0,79.2786,79.3471,79.2689,79.2982,41517.0
2024-09-04 15:15:00,81.13,81.14,81.1,81.12,23627.0,79.2982,79.308,79.2689,79.2884,23627.0
2024-09-04 15:20:00,81.13,81.15,81.05,81.09,65040.0,79.2982,79.3177,79.22,79.2591,65040.0
2024-09-04 15:25:00,81.08,81.12,80.99,81.01,73061.0,79.2493,79.2884,79.1614,79.1809,73061.0
2024-09-04 15:30:00,81.02,81.04,80.91,80.95,62714.0,79.1907,79.2102,79.0832,79.1223,62714.0
2024-09-04 15:35:00,80.95,80.97,80.91,80.95,73318.0,79.1223,79.1418,79.0832,79.1223,73318.0
2024-09-04 15:40:00,80.95,80.96,80.88,80.88,87748.0,79.1223,79.132,79.0538,79.0538,87748.0
2024-09-04 15:45:00,80.89,81.05,80.85,81.03,96267.0,79.0636,79.22,79.0245,79.2005,96267.0
2024-09-04 15:50:00,81.04,81.38,80.94,81.27,222120.0,79.2102,79.5426,79.1125,79.435,222120.0
2024-09-04 15:55:00,81.27,81.43,81.03,81.07,809376.0,79.435,79.5914,79.2005,79.2396,809376.0
2024-09-05 09:30:00,81.96,82.14,81.38,81.38,240155.0,80.1095,80.2854,79.5426,79.5426,240155.0
2024-09-05 09:35:00,81.41,81.44,81.18,81.2,59279.0,79.5719,79.6012,79.3471,79.3666,59279.0
2024-09-05 09:40:00,81.2,81.4,81.17,81.25,51622.0,79.3666,79.5621,79.3373,79.4155,51622.0
2024-09-05 09:45:00,81.28,81.37,81.17,81.29,24679.0,79.4448,79.5328,79.3373,79.4546,24679.0
2024-09-05 09:50:00,81.31,81.38,81.26,81.37,33162.0,79.4741,79.5426,79.4253,79.5328,33162.0
2024-09-05 09:55:00,81.37,81.44,81.25,81.27,54415.0,79.5328,79.6012,79.4155,79.435,54415.0
2024-09-05 10:00:00,81.26,81.35,81.02,81.1,139002.0,79.4253,79.5132,79.1907,79.2689,139002.0
2024-09-05 10:05:00,81.1,81.21,81.03,81.08,59314.0,79.2689,79.3764,79.2005,79.2493,59314.0
2024-09-05 10:10:00,81.07,81.09,80.87,81.0,65887.0,79.2396,79.2591,79.0441,79.1711,65887.0
2024-09-05 10:15:00,81.01,81.13,80.98,81.0,58535.0,79.1809,79.2982,79.1516,79.1711,58535.0
2024-09-05 10:20:00,80.98,80.99,80.86,80.88,89997.0,79.1516,79.1614,79.0343,79.0538,89997.0
2024-09-05 10:25:00,80.89,81.02,80.88,80.89,45945.0,79.0636,79.1907,79.0538,79.0636,45945.0
2024-09-05 10:30:00,80.88,80.97,80.83,80.95,49819.0,79.0538,79.1418,79.005,79.1223,49819.0
2024-09-05 10:35:00,80.95,80.95,80.68,80.77,63607.0,79.1223,79.1223,78.8584,78.9463,63607.0
2024-09-05 10:40:00,80.75,80.79,80.69,80.7,56285.0,78.9268,78.9659,78.8681,78.8779,56285.0
2024-09-05 10:45:00,80.69,80.7,80.54,80.63,31903.0,78.8681,78.8779,78.7215,78.8095,31903.0
2024-09-05 10:50:00,80.63,80.69,80.52,80.54,47422.0,78.8095,78.8681,78.702,78.7215,47422.0
2024-09-05 10:55:00,80.54,80.6,80.51,80.57,34219.0,78.7215,78.7802,78.6922,78.7508,34219.0
2024-09-05 11:00:00,80.57,80.58,80.43,80.54,57846.0,78.7508,78.7606,78.614,78.7215,57846.0
2024-09-05 11:05:00,80.54,80.75,80.54,80.7,75890.0,78.7215,78.9268,78.7215,78.8779,75890.0
2024-09-05 11:10:00,80.69,80.77,80.63,80.67,70859.0,78.8681,78.9463,78.8095,78.8486,70859.0
2024-09-05 11:15:00,80.66,80.86,80.64,80.86,57764.0,78.8388,79.0343,78.8193,79.0343,57764.0
2024-09-05 11:20:00,80.86,80.89,80.74,80.8,107290.0,79.0343,79.0636,78.917,78.9756,107290.0
2024-09-05 11:25:00,80.81,80.83,80.73,80.79,61866.0,78.9854,79.005,78.9072,78.9659,61866.0
2024-09-05 11:30:00,80.79,80.84,80.59,80.62,83930.0,78.9659,79.0147,78.7704,78.7997,83930.0
2024-09-05 11:35:00,80.62,80.63,80.47,80.54,63377.0,78.7997,78.8095,78.6531,78.7215,63377.0
2024-09-05 11:40:00,80.54,80.62,80.53,80.61,47232.0,78.7215,78.7997,78.7117,78.7899,47232.0
2024-09-05 11:45:00,80.62,80.71,80.62,80.66,109117.0,78.7997,78.8877,78.7997,78.8388,109117.0
2024-09-05 11:50:00,80.65,80.74,80.62,80.68,63084.0,78.829,78.917,78.7997,78.8584,63084.0
2024-09-05 11:55:00,80.68,80.75,80.63,80.65,44157.0,78.8584,78.9268,78.8095,78.829,44157.0
2024-09-05 12:00:00,80.65,80.76,80.6,80.71,88987.0,78.829,78.9366,78.7802,78.8877,88987.0
2024-09-05 12:05:00,80.71,80.71,80.62,80.66,34409.0,78.8877,78.8877,78.7997,78.8388,34409.0
2024-09-05 12:10:00,80.66,80.71,80.61,80.67,47893.0,78.8388,78.8877,78.7899,78.8486,47893.0
2024-09-05 12:15:00,80.67,80.69,80.55,80.61,29014.0,78.8486,78.8681,78.7313,78.7899,29014.0
2024-09-05 12:20:00,80.62,80.62,80.59,80.61,25581.0,78.7997,78.7997,78.7704,78.7899,25581.0
2024-09-05 12:25:00,80.61,80.72,80.6,80.71,35347.0,78.7899,78.8975,78.7802,78.8877,35347.0
2024-09-05 12:30:00,80.7,80.75,80.67,80.72,22541.0,78.8779,78.9268,78.8486,78.8975,22541.0
2024-09-05 12:35:00,80.71,80.73,80.56,80.56,36338.0,78.8877,78.9072,78.7411,78.7411,36338.0
2024-09-05 12:40:00,80.56,80.61,80.55,80.6,48190.0,78.7411,78.7899,78.7313,78.7802,48190.0
2024-09-05 12:45:00,80.6,80.66,80.58,80.62,28631.0,78.7802,78.8388,78.7606,78.7997,28631.0
2024-09-05 12:50:00,80.61,80.65,80.59,80.62,24848.0,78.7899,78.829,78.7704,78.7997,24848.0
2024-09-05 12:55:00,80.61,80.65,80.58,80.58,43158.0,78.7899,78.829,78.7606,78.7606,43158.0
2024-09-05 13:00:00,80.58,80.61,80.52,80.59,64075.0,78.7606,78.7899,78.702,78.7704,64075.0
2024-09-05 13:05:00,80.58,80.59,80.42,80.42,56081.0,78.7606,78.7704,78.6042,78.6042,56081.0
2024-09-05 13:10:00,80.42,80.44,80.31,80.31,33627.0,78.6042,78.6238,78.4967,78.4967,33627.0
2024-09-05 13:15:00,80.31,80.39,80.28,80.37,28111.0,78.4967,78.5749,78.4674,78.5554,28111.0
2024-09-05 13:20:00,80.36,80.37,80.3,80.35,21393.0,78.5456,78.5554,78.4869,78.5358,21393.0
2024-09-05 13:25:00,80.37,80.43,80.35,80.35,17952.0,78.5554,78.614,78.5358,78.5358,17952.0
2024-09-05 13:30:00,80.35,80.36,80.28,80.32,20896.0,78.5358,78.5456,78.4674,78.5065,20896.0
2024-09-05 13:35:00,80.33,80.45,80.32,80.45,21466.0,78.5163,78.6336,78.5065,78.6336,21466.0
2024-09-05 13:40:00,80.44,80.49,80.4,80.49,26859.0,78.6238,78.6726,78.5847,78.6726,26859.0
2024-09-05 13:45:00,80.49,80.57,80.47,80.48,32392.0,78.6726,78.7508,78.6531,78.6629,32392.0
2024-09-05 13:50:00,80.47,80.54,80.44,80.47,25868.0,78.6531,78.7215,78.6238,78.6531,25868.0
2024-09-05 13:55:00,80.47,80.59,80.46,80.56,24963.0,78.6531,78.7704,78.6433,78.7411,24963.0
2024-09-05 14:00:00,80.56,80.57,80.51,80.53,48526.0,78.7411,78.7508,78.6922,78.7117,48526.0
2024-09-05 14:05:00,80.54,80.59,80.52,80.53,41002.0,78.7215,78.7704,78.702,78.7117,41002.0
2024-09-05 14:10:00,80.53,80.54,80.47,80.48,50343.0,78.7117,78.7215,78.6531,78.6629,50343.0
2024-09-05 14:15:00,80.48,80.51,80.45,80.51,34122.0,78.6629,78.6922,78.6336,78.6922,34122.0
2024-09-05 14:20:00,80.51,80.52,80.46,80.47,22767.0,78.6922,78.702,78.6433,78.6531,22767.0
2024-09-05 14:25:00,80.47,80.52,80.39,80.4,91111.0,78.6531,78.702,78.5749,78.5847,91111.0
2024-09-05 14:30:00,80.4,80.51,80.38,80.5,30207.0,78.5847,78.6922,78.5651,78.6824,30207.0
2024-09-05 14:35:00,80.49,80.55,80.46,80.51,29553.0,78.6726,78.7313,78.6433,78.6922,29553.0
2024-09-05 14:40:00,80.51,80.51,80.42,80.45,23850.0,78.6922,78.6922,78.6042,78.6336,23850.0
2024-09-05 14:45:00,80.45,80.52,80.45,80.52,27507.0,78.6336,78.702,78.6336,78.702,27507.0
2024-09-05 14:50:00,80.52,80.53,80.45,80.45,27044.0,78.702,78.7117,78.6336,78.6336,27044.0
2024-09-05 14:55:00,80.45,80.47,80.4,80.46,23862.0,78.6336,78.6531,78.5847,78.6433,23862.0
2024-09-05 15:00:00,80.46,80.55,80.43,80.51,39202.0,78.6433,78.7313,78.614,78.6922,39202.0
2024-09-05 15:05:00,80.51,80.56,80.49,80.55,31670.0,78.6922,78.7411,78.6726,78.7313,31670.0
2024-09-05 15:10:00,80.54,80.56,80.51,80.55,40870.0,78.7215,78.7411,78.6922,78.7313,40870.0
2024-09-05 15:15:00,80.54,80.56,80.46,80.48,47520.0,78.7215,78.7411,78.6433,78.6629,47520.0
2024-09-05 15:20:00,80.48,80.5,80.44,80.45,30474.0,78.6629,78.6824,78.6238,78.6336,30474.0
2024-09-05 15:25:00,80.44,80.47,80.39,80.4,88766.0,78.6238,78.6531,78.5749,78.5847,88766.0
2024-09-05 15:30:00,80.41,80.47,80.37,80.44,144252.0,78.5945,78.6531,78.5554,78.6238,144252.0
2024-09-05 15:35:00,80.46,80.52,80.38,80.4,135488.0,78.6433,78.702,78.5651,78.5847,135488.0
2024-09-05 15:40:00,80.39,80.56,80.31,80.5,161655.0,78.5749,78.7411,78.4967,78.6824,161655.0
2024-09-05 15:45:00,80.51,80.51,80.34,80.37,125387.0,78.6922,78.6922,78.526,78.5554,125387.0
2024-09-05 15:50:00,80.39,80.42,80.23,80.38,263759.0,78.5749,78.6042,78.4185,78.5651,263759.0
2024-09-05 15:55:00,80.38,80.4,80.26,80.31,529097.0,78.5651,78.5847,78.4478,78.4967,529097.0
2024-09-06 09:30:00,80.86,81.19,80.59,80.92,222276.0,79.0343,79.3568,78.7704,79.0929,222276.0
2024-09-06 09:35:00,80.89,80.89,80.66,80.84,24621.0,79.0636,79.0636,78.8388,79.0147,24621.0
2024-09-06 09:40:00,80.81,81.04,80.79,80.87,85449.0,78.9854,79.2102,78.9659,79.0441,85449.0
2024-09-06 09:45:00,80.89,81.05,80.8,80.87,59050.0,79.0636,79.22,78.9756,79.0441,59050.0
2024-09-06 09:50:00,80.87,80.89,80.64,80.75,52428.0,79.0441,79.0636,78.8193,78.9268,52428.0
2024-09-06 09:55:00,80.75,80.82,80.6,80.73,42609.0,78.9268,78.9952,78.7802,78.9072,42609.0
2024-09-06 10:00:00,80.75,80.82,80.57,80.63,45923.0,78.9268,78.9952,78.7508,78.8095,45923.0
2024-09-06 10:05:00,80.62,80.68,80.43,80.44,113912.0,78.7997,78.8584,78.614,78.6238,113912.0
2024-09-06 10:10:00,80.42,80.53,80.41,80.51,94343.0,78.6042,78.7117,78.5945,78.6922,94343.0
2024-09-06 10:15:00,80.53,80.64,80.5,80.58,30018.0,78.7117,78.8193,78.6824,78.7606,30018.0
2024-09-06 10:20:00,80.59,80.73,80.52,80.58,105883.0,78.7704,78.9072,78.702,78.7606,105883.0
2024-09-06 10:25:00,80.6,80.69,80.49,80.69,60281.0,78.7802,78.8681,78.6726,78.8681,60281.0
2024-09-06 10:30:00,80.69,80.75,80.65,80.75,52423.0,78.8681,78.9268,78.829,78.9268,52423.0
2024-09-06 10:35:00,80.76,80.8,80.61,80.71,122133.0,78.9366,78.9756,78.7899,78.8877,122133.0
2024-09-06 10:40:00,80.72,80.88,80.72,80.75,50128.0,78.8975,79.0538,78.8975,78.9268,50128.0
2024-09-06 10:45:00,80.78,80.92,80.74,80.92,64225.0,78.9561,79.0929,78.917,79.0929,64225.0
2024-09-06 10:50:00,80.92,80.95,80.53,80.56,58548.0,79.0929,79.1223,78.7117,78.7411,58548.0
2024-09-06 10:55:00,80.56,80.73,80.56,80.73,73670.0,78.7411,78.9072,78.7411,78.9072,73670.0
2024-09-06 11:00:00,80.75,81.15,80.74,80.94,105909.0,78.9268,79.3177,78.917,79.1125,105909.0
2024-09-06 11:05:00,80.94,80.94,80.52,80.54,85891.0,79.1125,79.1125,78.702,78.7215,85891.0
2024-09-06 11:10:00,80.54,80.71,80.51,80.57,44749.0,78.7215,78.8877,78.6922,78.7508,44749.0
2024-09-06 11:15:00,80.56,80.62,80.47,80.47,32725.0,78.7411,78.7997,78.6531,78.6531,32725.0
2024-09-06 11:20:00,80.48,80.56,80.44,80.45,90527.0,78.6629,78.7411,78.6238,78.6336,90527.0
2024-09-06 11:25:00,80.45,80.54,80.44,80.47,32635.0,78.6336,78.7215,78.6238,78.6531,32635.0
2024-09-06 11:30:00,80.48,80.65,80.45,80.61,36377.0,78.6629,78.829,78.6336,78.7899,36377.0
2024-09-06 11:35:00,80.59,80.62,80.51,80.57,57070.0,78.7704,78.7997,78.6922,78.7508,57070.0
2024-09-06 11:40:00,80.56,80.59,80.42,80.43,18273.0,78.7411,78.7704,78.6042,78.614,18273.0
2024-09-06 11:45:00,80.42,80.45,80.38,80.44,13856.0,78.6042,78.6336,78.5651,78.6238,13856.0
2024-09-06 11:50:00,80.43,80.43,80.31,80.32,31143.0,78.614,78.614,78.4967,78.5065,31143.0
2024-09-06 11:55:00,80.34,80.42,80.32,80.4,24151.0,78.526,78.6042,78.5065,78.5847,24151.0
2024-09-06 12:00:00,80.39,80.49,80.38,80.46,17191.0,78.5749,78.6726,78.5651,78.6433,17191.0
2024-09-06 12:05:00,80.45,80.46,80.39,80.42,15062.0,78.6336,78.6433,78.5749,78.6042,15062.0
2024-09-06 12:10:00,80.44,80.45,80.31,80.31,20072.0,78.6238,78.6336,78.4967,78.4967,20072.0
2024-09-06 12:15:00,80.31,80.32,80.21,80.22,29216.0,78.4967,78.5065,78.399,78.4087,29216.0
2024-09-06 12:20:00,80.22,80.28,80.18,80.2,67228.0,78.4087,78.4674,78.3696,78.3892,67228.0
2024-09-06 12:25:00,80.22,80.23,80.15,80.16,55719.0,78.4087,78.4185,78.3403,78.3501,55719.0
2024-09-06 12:30:00,80.17,80.24,80.13,80.19,85400.0,78.3599,78.4283,78.3208,78.3794,85400.0
2024-09-06 12:35:00,80.19,80.24,80.11,80.12,30498.0,78.3794,78.4283,78.3012,78.311,30498.0
2024-09-06 12:40:00,80.13,80.23,80.12,80.19,31673.0,78.3208,78.4185,78.311,78.3794,31673.0
2024-09-06 12:45:00,80.19,80.21,80.05,80.09,50704.0,78.3794,78.399,78.2426,78.2817,50704.0
2024-09-06 12:50:00,80.1,80.12,80.02,80.02,56569.0,78.2915,78.311,78.2133,78.2133,56569.0
2024-09-06 12:55:00,80.03,80.04,79.91,80.02,27229.0,78.223,78.2328,78.1057,78.2133,27229.0
2024-09-06 13:00:00,80.03,80.03,79.9,79.95,18146.0,78.223,78.223,78.096,78.1448,18146.0
2024-09-06 13:05:00,79.94,79.94,79.8,79.91,13177.0,78.1351,78.1351,77.9982,78.1057,13177.0
2024-09-06 13:10:00,79.91,80.04,79.88,80.02,18522.0,78.1057,78.2328,78.0764,78.2133,18522.0
2024-09-06 13:15:00,80.02,80.07,80.01,80.03,17705.0,78.2133,78.2621,78.2035,78.223,17705.0
2024-09-06 13:20:00,80.03,80.25,80.02,80.22,32399.0,78.223,78.4381,78.2133,78.4087,32399.0
2024-09-06 13:25:00,80.21,80.23,80.09,80.15,28586.0,78.399,78.4185,78.2817,78.3403,28586.0
2024-09-06 13:30:00,80.13,80.16,80.07,80.15,11857.0,78.3208,78.3501,78.2621,78.3403,11857.0
2024-09-06 13:35:00,80.16,80.16,80.08,80.16,14234.0,78.3501,78.3501,78.2719,78.3501,14234.0
2024-09-06 13:40:00,80.16,80.23,80.12,80.23,14160.0,78.3501,78.4185,78.311,78.4185,14160.0
2024-09-06 13:45:00,80.23,80.24,80.15,80.15,14327.0,78.4185,78.4283,78.3403,78.3403,14327.0
2024-09-06 13:50:00,80.13,80.14,80.08,80.09,17649.0,78.3208,78.3305,78.2719,78.2817,17649.0
2024-09-06 13:55:00,80.1,80.17,80.1,80.15,29451.0,78.2915,78.3599,78.2915,78.3403,29451.0
2024-09-06 14:00:00,80.15,80.15,79.96,80.04,64053.0,78.3403,78.3403,78.1546,78.2328,64053.0
2024-09-06 14:05:00,80.05,80.2,80.04,80.14,21850.0,78.2426,78.3892,78.2328,78.3305,21850.0
2024-09-06 14:10:00,80.14,80.14,79.93,79.97,22414.0,78.3305,78.3305,78.1253,78.1644,22414.0
2024-09-06 14:15:00,79.97,80.09,79.97,80.08,15898.0,78.1644,78.2817,78.1644,78.2719,15898.0
2024-09-06 14:20:00,80.1,80.11,79.92,79.94,23765.0,78.2915,78.3012,78.1155,78.1351,23765.0
2024-09-06 14:25:00,79.95,80.01,79.92,79.98,20168.0,78.1448,78.2035,78.1155,78.1742,20168.0
2024-09-06 14:30:00,79.98,80.02,79.85,79.91,76137.0,78.1742,78.2133,78.0471,78.1057,76137.0
2024-09-06 14:35:00,79.92,79.99,79.9,79.97,20368.0,78.1155,78.1839,78.096,78.1644,20368.0
2024-09-06 14:40:00,79.97,80.04,79.93,79.99,43352.0,78.1644,78.2328,78.1253,78.1839,43352.0
2024-09-06 14:45:00,79.98,80.0,79.92,79.95,17043.0,78.1742,78.1937,78.1155,78.1448,17043.0
2024-09-06 14:50:00,79.94,80.0,79.89,79.97,21016.0,78.1351,78.1937,78.0862,78.1644,21016.0
2024-09-06 14:55:00,79.96,80.01,79.96,80.0,28599.0,78.1546,78.2035,78.1546,78.1937,28599.0
2024-09-06 15:00:00,79.99,80.08,79.97,80.08,67088.0,78.1839,78.2719,78.1644,78.2719,67088.0
2024-09-06 15:05:00,80.07,80.11,80.04,80.06,31440.0,78.2621,78.3012,78.2328,78.2524,31440.0
2024-09-06 15:10:00,80.06,80.21,80.05,80.21,70181.0,78.2524,78.399,78.2426,78.399,70181.0
2024-09-06 15:15:00,80.21,80.32,80.21,80.25,64837.0,78.399,78.5065,78.399,78.4381,64837.0
2024-09-06 15:20:00,80.26,80.49,80.23,80.47,119918.0,78.4478,78.6726,78.4185,78.6531,119918.0
2024-09-06 15:25:00,80.47,80.48,80.35,80.38,32971.0,78.6531,78.6629,78.5358,78.5651,32971.0
2024-09-06 15:30:00,80.38,80.39,80.06,80.06,92995.0,78.5651,78.5749,78.2524,78.2524,92995.0
2024-09-06 15:35:00,80.06,80.13,80.04,80.09,48923.0,78.2524,78.3208,78.2328,78.2817,48923.0
2024-09-06 15:40:00,80.08,80.11,80.03,80.07,68808.0,78.2719,78.3012,78.223,78.2621,68808.0
2024-09-06 15:45:00,80.07,80.23,80.04,80.2,56652.0,78.2621,78.4185,78.2328,78.3892,56652.0
2024-09-06 15:50:00,80.21,80.25,80.07,80.11,118704.0,78.399,78.4381,78.2621,78.3012,118704.0
2024-09-06 15:55:00,80.11,80.15,79.99,80.02,533814.0,78.3012,78.3403,78.1839,78.2133,533814.0
2024-09-09 09:30:00,80.11,80.18,79.64,79.82,146368.0,78.3012,78.3696,77.8418,78.0178,146368.0
2024-09-09 09:35:00,79.81,79.99,79.57,79.63,44655.0,78.008,78.1839,77.7734,77.8321,44655.0
2024-09-09 09:40:00,79.64,79.68,79.26,79.38,73955.0,77.8418,77.8809,77.4704,77.5877,73955.0
2024-09-09 09:45:00,79.38,79.66,79.32,79.58,26438.0,77.5877,77.8614,77.5291,77.7832,26438.0
2024-09-09 09:50:00,79.58,79.7,79.54,79.67,32110.0,77.7832,77.9005,77.7441,77.8712,32110.0
2024-09-09 09:55:00,79.67,79.69,79.61,79.63,31820.0,77.8712,77.8907,77.8125,77.8321,31820.0
2024-09-09 10:00:00,79.65,79.9,79.64,79.84,53776.0,77.8516,78.096,77.8418,78.0373,53776.0
2024-09-09 10:05:00,79.85,80.01,79.81,79.93,31592.0,78.0471,78.2035,78.008,78.1253,31592.0
2024-09-09 10:10:00,79.92,80.03,79.83,79.99,221048.0,78.1155,78.223,78.0275,78.1839,221048.0
2024-09-09 10:15:00,79.96,80.18,79.92,80.09,34924.0,78.1546,78.3696,78.1155,78.2817,34924.0
2024-09-09 10:20:00,80.08,80.23,80.05,80.05,25498.0,78.2719,78.4185,78.2426,78.2426,25498.0
2024-09-09 10:25:00,80.05,80.08,79.89,79.9,229316.0,78.2426,78.2719,78.0862,78.096,229316.0
2024-09-09 10:30:00,79.88,80.04,79.84,80.01,29981.0,78.0764,78.2328,78.0373,78.2035,29981.0
2024-09-09 10:35:00,79.99,80.23,79.97,80.22,34243.0,78.1839,78.4185,78.1644,78.4087,34243.0
2024-09-09 10:40:00,80.21,80.31,80.2,80.28,22396.0,78.399,78.4967,78.3892,78.4674,22396.0
2024-09-09 10:45:00,80.29,80.44,80.29,80.44,18103.0,78.4772,78.6238,78.4772,78.6238,18103.0
2024-09-09 10:50:00,80.45,80.56,80.4,80.49,20573.0,78.6336,78.7411,78.5847,78.6726,20573.0
2024-09-09 10:55:00,80.5,80.51,80.34,80.34,83812.0,78.6824,78.6922,78.526,78.526,83812.0
2024-09-09 11:00:00,80.33,80.35,80.17,80.3,39981.0,78.5163,78.5358,78.3599,78.4869,39981.0
2024-09-09 11:05:00,80.29,80.4,80.26,80.28,60676.0,78.4772,78.5847,78.4478,78.4674,60676.0
2024-09-09 11:10:00,80.28,80.3,80.15,80.16,41473.0,78.4674,78.4869,78.3403,78.3501,41473.0
2024-09-09 11:15:00,80.15,80.15,80.05,80.09,19894.0,78.3403,78.3403,78.2426,78.2817,19894.0
2024-09-09 11:20:00,80.09,80.32,80.09,80.31,23418.0,78.2817,78.5065,78.2817,78.4967,23418.0
2024-09-09 11:25:00,80.31,80.34,80.23,80.34,16975.0,78.4967,78.526,78.4185,78.526,16975.0
2024-09-09 11:30:00,80.35,80.45,80.35,80.4,30520.0,78.5358,78.6336,78.5358,78.5847,30520.0
2024-09-09 11:35:00,80.4,80.56,80.4,80.56,22941.0,78.5847,78.7411,78.5847,78.7411,22941.0
2024-09-09 11:40:00,80.57,80.64,80.55,80.59,15714.0,78.7508,78.8193,78.7313,78.7704,15714.0
2024-09-09 11:45:00,80.6,80.66,80.58,80.66,22845.0,78.7802,78.8388,78.7606,78.8388,22845.0
2024-09-09 11:50:00,80.66,80.67,80.55,80.56,17862.0,78.8388,78.8486,78.7313,78.7411,17862.0
2024-09-09 11:55:00,80.56,80.57,80.52,80.56,53759.0,78.7411,78.7508,78.702,78.7411,53759.0
2024-09-09 12:00:00,80.56,80.59,80.44,80.5,47490.0,78.7411,78.7704,78.6238,78.6824,47490.0
2024-09-09 12:05:00,80.51,80.58,80.49,80.52,14110.0,78.6922,78.7606,78.6726,78.702,14110.0
2024-09-09 12:10:00,80.52,80.56,80.49,80.53,15964.0,78.702,78.7411,78.6726,78.7117,15964.0
2024-09-09 12:15:00,80.54,80.58,80.51,80.55,18460.0,78.7215,78.7606,78.6922,78.7313,18460.0
2024-09-09 12:20:00,80.54,80.54,80.47,80.53,28978.0,78.7215,78.7215,78.6531,78.7117,28978.0
2024-09-09 12:25:00,80.53,80.58,80.52,80.57,14123.0,78.7117,78.7606,78.702,78.7508,14123.0
2024-09-09 12:30:00,80.58,80.67,80.57,80.66,31563.0,78.7606,78.8486,78.7508,78.8388,31563.0
2024-09-09 12:35:00,80.67,80.74,80.67,80.73,39079.0,78.8486,78.917,78.8486,78.9072,39079.0
2024-09-09 12:40:00,80.73,80.74,80.63,80.7,31938.0,78.9072,78.917,78.8095,78.8779,31938.0
2024-09-09 12:45:00,80.71,80.77,80.7,80.7,16117.0,78.8877,78.9463,78.8779,78.8779,16117.0
2024-09-09 12:50:00,80.68,80.77,80.67,80.77,34171.0,78.8584,78.9463,78.8486,78.9463,34171.0
2024-09-09 12:55:00,80.77,80.8,80.66,80.67,27928.0,78.9463,78.9756,78.8388,78.8486,27928.0
2024-09-09 13:00:00,80.67,80.78,80.66,80.72,24877.0,78.8486,78.9561,78.8388,78.8975,24877.0
2024-09-09 13:05:00,80.73,80.78,80.67,80.75,56857.0,78.9072,78.9561,78.8486,78.9268,56857.0
2024-09-09 13:10:00,80.76,80.81,80.61,80.62,56763.0,78.9366,78.9854,78.7899,78.7997,56763.0
2024-09-09 13:15:00,80.61,80.71,80.56,80.68,34073.0,78.7899,78.8877,78.7411,78.8584,34073.0
2024-09-09 13:20:00,80.68,80.68,80.57,80.59,85955.0,78.8584,78.8584,78.7508,78.7704,85955.0
2024-09-09 13:25:00,80.59,80.73,80.57,80.69,23375.0,78.7704,78.9072,78.7508,78.8681,23375.0
2024-09-09 13:30:00,80.68,80.76,80.64,80.75,130185.0,78.8584,78.9366,78.8193,78.9268,130185.0
2024-09-09 13:35:00,80.76,80.83,80.75,80.77,110166.0,78.9366,79.005,78.9268,78.9463,110166.0
2024-09-09 13:40:00,80.78,80.78,80.65,80.66,22564.0,78.9561,78.9561,78.829,78.8388,22564.0
2024-09-09 13:45:00,80.65,80.74,80.65,80.71,16024.0,78.829,78.917,78.829,78.8877,16024.0
2024-09-09 13:50:00,80.71,80.71,80.63,80.69,37568.0,78.8877,78.8877,78.8095,78.8681,37568.0
2024-09-09 13:55:00,80.68,80.73,80.65,80.65,21608.0,78.8584,78.9072,78.829,78.829,21608.0
2024-09-09 14:00:00,80.65,80.7,80.64,80.67,44260.0,78.829,78.8779,78.8193,78.8486,44260.0
2024-09-09 14:05:00,80.68,80.69,80.56,80.63,37266.0,78.8584,78.8681,78.7411,78.8095,37266.0
2024-09-09 14:10:00,80.64,80.74,80.62,80.71,15172.0,78.8193,78.917,78.7997,78.8877,15172.0
2024-09-09 14:15:00,80.72,80.73,80.63,80.65,12748.0,78.8975,78.9072,78.8095,78.829,12748.0
2024-09-09 14:20:00,80.67,80.73,80.66,80.73,21906.0,78.8486,78.9072,78.8388,78.9072,21906.0
2024-09-09 14:25:00,80.74,80.85,80.73,80.82,31751.0,78.917,79.0245,78.9072,78.9952,31751.0
2024-09-09 14:30:00,80.8,80.85,80.79,80.81,15135.0,78.9756,79.0245,78.9659,78.9854,15135.0
2024-09-09 14:35:00,80.81,80.82,80.75,80.78,21966.0,78.9854,78.9952,78.9268,78.9561,21966.0
2024-09-09 14:40:00,80.78,80.88,80.77,80.87,19101.0,78.9561,79.0538,78.9463,79.0441,19101.0
2024-09-09 14:45:00,80.87,80.88,80.8,80.84,14472.0,79.0441,79.0538,78.9756,79.0147,14472.0
2024-09-09 14:50:00,80.84,80.85,80.78,80.82,18688.0,79.0147,79.0245,78.9561,78.9952,18688.0
2024-09-09 14:55:00,80.81,80.9,80.81,80.85,23683.0,78.9854,79.0734,78.9854,79.0245,23683.0
2024-09-09 15:00:00,80.85,80.85,80.81,80.84,29469.0,79.0245,79.0245,78.9854,79.0147,29469.0
2024-09-09 15:05:00,80.83,80.89,80.82,80.87,25251.0,79.005,79.0636,78.9952,79.0441,25251.0
2024-09-09 15:10:00,80.87,80.88,80.74,80.83,46731.0,79.0441,79.0538,78.917,79.005,46731.0
2024-09-09 15:15:00,80.82,80.89,80.81,80.86,27591.0,78.9952,79.0636,78.9854,79.0343,27591.0
2024-09-09 15:20:00,80.86,80.87,80.82,80.86,37357.0,79.0343,79.0441,78.9952,79.0343,37357.0
2024-09-09 15:25:00,80.86,80.89,80.8,80.88,44847.0,79.0343,79.0636,78.9756,79.0538,44847.0
2024-09-09 15:30:00,80.87,80.91,80.82,80.87,91593.0,79.0441,79.0832,78.9952,79.0441,91593.0
2024-09-09 15:35:00,80.88,80.99,80.87,80.97,57736.0,79.0538,79.1614,79.0441,79.1418,57736.0
2024-09-09 15:40:00,80.98,80.98,80.88,80.89,65408.0,79.1516,79.1516,79.0538,79.0636,65408.0
2024-09-09 15:45:00,80.89,80.96,80.81,80.87,97428.0,79.0636,79.132,78.9854,79.0441,97428.0
2024-09-09 15:50:00,80.87,80.96,80.82,80.95,217927.0,79.0441,79.132,78.9952,79.1223,217927.0
2024-09-09 15:55:00,80.96,81.24,80.91,81.18,636801.0,79.132,79.4057,79.0832,79.3471,636801.0
2024-09-10 09:30:00,81.47,81.59,81.2,81.22,297806.0,79.6305,79.7478,79.3666,79.3862,297806.0
2024-09-10 09:35:00,81.21,81.3,81.11,81.19,54156.0,79.3764,79.4644,79.2786,79.3568,54156.0
2024-09-10 09:40:00,81.22,81.28,81.14,81.14,18295.0,79.3862,79.4448,79.308,79.308,18295.0
2024-09-10 09:45:00,81.18,81.37,81.17,81.27,26790.0,79.3471,79.5328,79.3373,79.435,26790.0
2024-09-10 09:50:00,81.26,81.33,81.06,81.08,31473.0,79.4253,79.4937,79.2298,79.2493,31473.0
2024-09-10 09:55:00,81.09,81.21,81.04,81.13,83307.0,79.2591,79.3764,79.2102,79.2982,83307.0
2024-09-10 10:00:00,81.13,81.25,81.1,81.17,68454.0,79.2982,79.4155,79.2689,79.3373,68454.0
2024-09-10 10:05:00,81.16,81.28,81.07,81.27,72233.0,79.3275,79.4448,79.2396,79.435,72233.0
2024-09-10 10:10:00,81.26,81.54,81.22,81.46,124216.0,79.4253,79.6989,79.3862,79.6207,124216.0
2024-09-10 10:15:00,81.46,81.56,81.37,81.47,205103.0,79.6207,79.7185,79.5328,79.6305,205103.0
2024-09-10 10:20:00,81.44,81.5,81.24,81.24,57884.0,79.6012,79.6598,79.4057,79.4057,57884.0
2024-09-10 10:25:00,81.27,81.44,81.24,81.4,32353.0,79.435,79.6012,79.4057,79.5621,32353.0
2024-09-10 10:30:00,81.41,81.57,81.38,81.49,122802.0,79.5719,79.7283,79.5426,79.6501,122802.0
2024-09-10 10:35:00,81.49,81.85,81.48,81.83,86128.0,79.6501,80.0019,79.6403,79.9824,86128.0
2024-09-10 10:40:00,81.84,81.84,81.69,81.7,68435.0,79.9922,79.9922,79.8456,79.8553,68435.0
2024-09-10 10:45:00,81.7,81.7,81.56,81.65,42831.0,79.8553,79.8553,79.7185,79.8065,42831.0
2024-09-10 10:50:00,81.64,81.74,81.56,81.67,50819.0,79.7967,79.8944,79.7185,79.826,50819.0
2024-09-10 10:55:00,81.68,81.74,81.54,81.67,243564.0,79.8358,79.8944,79.6989,79.826,243564.0
2024-09-10 11:00:00,81.67,81.79,81.6,81.75,92897.0,79.826,79.9433,79.7576,79.9042,92897.0
2024-09-10 11:05:00,81.74,81.78,81.64,81.67,128721.0,79.8944,79.9335,79.7967,79.826,128721.0
2024-09-10 11:10:00,81.67,81.95,81.67,81.83,102522.0,79.826,80.0997,79.826,79.9824,102522.0
2024-09-10 11:15:00,81.84,81.9,81.71,81.82,92427.0,79.9922,80.0508,79.8651,79.9726,92427.0
2024-09-10 11:20:00,81.83,81.9,81.7,81.87,79791.0,79.9824,80.0508,79.8553,80.0215,79791.0
2024-09-10 11:25:00,81.87,81.95,81.85,81.92,23207.0,80.0215,80.0997,80.0019,80.0704,23207.0
2024-09-10 11:30:00,81.92,81.93,81.81,81.82,26617.0,80.0704,80.0801,79.9628,79.9726,26617.0
2024-09-10 11:35:00,81.82,81.97,81.79,81.9,203774.0,79.9726,80.1192,79.9433,80.0508,203774.0
2024-09-10 11:40:00,81.9,82.03,81.88,81.96,41254.0,80.0508,80.1779,80.0313,80.1095,41254.0
2024-09-10 11:45:00,81.95,82.05,81.93,82.01,43471.0,80.0997,80.1974,80.0801,80.1583,43471.0
2024-09-10 11:50:00,82.0,82.04,81.96,82.02,23321.0,80.1486,80.1877,80.1095,80.1681,23321.0
2024-09-10 11:55:00,82.02,82.04,81.95,82.0,31538.0,80.1681,80.1877,80.0997,80.1486,31538.0
2024-09-10 12:00:00,81.99,82.07,81.91,81.93,61467.0,80.1388,80.217,80.0606,80.0801,61467.0
2024-09-10 12:05:00,81.94,81.96,81.84,81.88,20921.0,80.0899,80.1095,79.9922,80.0313,20921.0
2024-09-10 12:10:00,81.88,81.96,81.87,81.91,50030.0,80.0313,80.1095,80.0215,80.0606,50030.0
2024-09-10 12:15:00,81.91,81.95,81.85,81.93,28193.0,80.0606,80.0997,80.0019,80.0801,28193.0
2024-09-10 12:20:00,81.93,81.96,81.88,81.93,22296.0,80.0801,80.1095,80.0313,80.0801,22296.0
2024-09-10 12:25:00,81.93,81.96,81.86,81.89,17096.0,80.0801,80.1095,80.0117,80.041,17096.0
2024-09-10 12:30:00,81.87,81.95,81.85,81.95,56674.0,80.0215,80.0997,80.0019,80.0997,56674.0
2024-09-10 12:35:00,81.95,82.11,81.84,81.85,275548.0,80.0997,80.2561,79.9922,80.0019,275548.0
2024-09-10 12:40:00,81.85,81.86,81.61,81.64,49413.0,80.0019,80.0117,79.7674,79.7967,49413.0
2024-09-10 12:45:00,81.64,81.68,81.53,81.53,33055.0,79.7967,79.8358,79.6892,79.6892,33055.0
2024-09-10 12:50:00,81.54,81.7,81.52,81.68,53686.0,79.6989,79.8553,79.6794,79.8358,53686.0
2024-09-10 12:55:00,81.69,81.71,81.62,81.62,22636.0,79.8456,79.8651,79.7771,79.7771,22636.0
2024-09-10 13:00:00,81.61,81.65,81.57,81.61,49051.0,79.7674,79.8065,79.7283,79.7674,49051.0
2024-09-10 13:05:00,81.61,81.71,81.6,81.65,52002.0,79.7674,79.8651,79.7576,79.8065,52002.0
2024-09-10 13:10:00,81.65,81.75,81.64,81.7,19672.0,79.8065,79.9042,79.7967,79.8553,19672.0
2024-09-10 13:15:00,81.7,81.78,81.68,81.74,385699.0,79.8553,79.9335,79.8358,79.8944,385699.0
2024-09-10 13:20:00,81.75,81.92,81.74,81.92,34832.0,79.9042,80.0704,79.8944,80.0704,34832.0
2024-09-10 13:25:00,81.92,81.97,81.86,81.9,14743.0,80.0704,80.1192,80.0117,80.0508,14743.0
2024-09-10 13:30:00,81.9,81.92,81.73,81.75,49525.0,80.0508,80.0704,79.8846,79.9042,49525.0
2024-09-10 13:35:00,81.75,81.86,81.74,81.84,36214.0,79.9042,80.0117,79.8944,79.9922,36214.0
2024-09-10 13:40:00,81.85,81.89,81.75,81.76,74136.0,80.0019,80.041,79.9042,79.914,74136.0
2024-09-10 13:45:00,81.76,81.76,81.66,81.66,24635.0,79.914,79.914,79.8162,79.8162,24635.0
2024-09-10 13:50:00,81.66,81.7,81.63,81.65,27739.0,79.8162,79.8553,79.7869,79.8065,27739.0
2024-09-10 13:55:00,81.65,81.75,81.6,81.63,139623.0,79.8065,79.9042,79.7576,79.7869,139623.0
2024-09-10 14:00:00,81.64,81.68,81.56,81.58,21216.0,79.7967,79.8358,79.7185,79.738,21216.0
2024-09-10 14:05:00,81.59,81.82,81.58,81.81,35032.0,79.7478,79.9726,79.738,79.9628,35032.0
2024-09-10 14:10:00,81.81,81.81,81.59,81.65,25405.0,79.9628,79.9628,79.7478,79.8065,25405.0
2024-09-10 14:15:00,81.65,81.66,81.47,81.6,32357.0,79.8065,79.8162,79.6305,79.7576,32357.0
2024-09-10 14:20:00,81.6,81.64,81.54,81.61,37391.0,79.7576,79.7967,79.6989,79.7674,37391.0
2024-09-10 14:25:00,81.62,81.73,81.6,81.72,24580.0,79.7771,79.8846,79.7576,79.8749,24580.0
2024-09-10 14:30:00,81.72,81.84,81.72,81.74,23208.0,79.8749,79.9922,79.8749,79.8944,23208.0
2024-09-10 14:35:00,81.75,81.8,81.65,81.66,39018.0,79.9042,79.9531,79.8065,79.8162,39018.0
2024-09-10 14:40:00,81.65,81.71,81.59,81.66,56708.0,79.8065,79.8651,79.7478,79.8162,56708.0
2024-09-10 14:45:00,81.67,81.76,81.65,81.73,37487.0,79.826,79.914,79.8065,79.8846,37487.0
2024-09-10 14:50:00,81.73,81.76,81.71,81.73,90764.0,79.8846,79.914,79.8651,79.8846,90764.0
2024-09-10 14:55:00,81.74,81.76,81.71,81.75,28370.0,79.8944,79.914,79.8651,79.9042,28370.0
2024-09-10 15:00:00,81.75,81.81,81.74,81.74,18382.0,79.9042,79.9628,79.8944,79.8944,18382.0
2024-09-10 15:05:00,81.74,81.85,81.74,81.78,93518.0,79.8944,80.0019,79.8944,79.9335,93518.0
2024-09-10 15:10:00,81.78,81.86,81.74,81.86,67394.0,79.9335,80.0117,79.8944,80.0117,67394.0
2024-09-10 15:15:00,81.85,81.88,81.79,81.87,31298.0,80.0019,80.0313,79.9433,80.0215,31298.0
2024-09-10 15:20:00,81.87,81.98,81.85,81.91,67785.0,80.0215,80.129,80.0019,80.0606,67785.0
2024-09-10 15:25:00,81.92,81.99,81.9,81.93,112485.0,80.0704,80.1388,80.0508,80.0801,112485.0
2024-09-10 15:30:00,81.93,82.02,81.85,82.02,423049.0,80.0801,80.1681,80.0019,80.1681,423049.0
2024-09-10 15:35:00,82.0,82.15,81.95,82.13,82752.0,80.1486,80.2952,80.0997,80.2756,82752.0
2024-09-10 15:40:00,82.13,82.24,82.11,82.2,92275.0,80.2756,80.3831,80.2561,80.344,92275.0
2024-09-10 15:45:00,82.2,82.27,82.18,82.23,154486.0,80.344,80.4125,80.3245,80.3734,154486.0
2024-09-10 15:50:00,82.23,82.38,82.18,82.26,260309.0,80.3734,80.52,80.3245,80.4027,260309.0
2024-09-10 15:55:00,82.26,82.39,82.22,82.3,534411.0,80.4027,80.5297,80.3636,80.4418,534411.0
2024-09-11 09:30:00,82.7,82.76,82.21,82.59,393788.0,80.8327,80.8914,80.3538,80.7252,393788.0
2024-09-11 09:35:00,82.58,82.64,81.84,81.96,128550.0,80.7155,80.7741,79.9922,80.1095,128550.0
2024-09-11 09:40:00,81.98,82.13,81.8,82.01,87198.0,80.129,80.2756,79.9531,80.1583,87198.0
2024-09-11 09:45:00,82.02,82.36,82.01,82.34,36457.0,80.1681,80.5004,80.1583,80.4809,36457.0
2024-09-11 09:50:00,82.35,82.6,82.29,82.33,130468.0,80.4907,80.735,80.432,80.4711,130468.0
2024-09-11 09:55:00,82.34,82.34,82.07,82.12,20665.0,80.4809,80.4809,80.217,80.2658,20665.0
2024-09-11 10:00:00,82.12,82.18,81.96,81.98,112662.0,80.2658,80.3245,80.1095,80.129,112662.0
2024-09-11 10:05:00,81.98,82.19,81.97,82.11,47203.0,80.129,80.3343,80.1192,80.2561,47203.0
2024-09-11 10:10:00,82.11,82.25,82.11,82.11,34747.0,80.2561,80.3929,80.2561,80.2561,34747.0
2024-09-11 10:15:00,82.11,82.14,81.98,82.05,69934.0,80.2561,80.2854,80.129,80.1974,69934.0
2024-09-11 10:20:00,82.07,82.16,81.91,82.08,54975.0,80.217,80.3049,80.0606,80.2267,54975.0
2024-09-11 10:25:00,82.08,82.08,81.96,82.02,76107.0,80.2267,80.2267,80.1095,80.1681,76107.0
2024-09-11 10:30:00,82.01,82.04,81.93,82.0,50860.0,80.1583,80.1877,80.0801,80.1486,50860.0
2024-09-11 10:35:00,82.01,82.1,81.92,81.93,43729.0,80.1583,80.2463,80.0704,80.0801,43729.0
2024-09-11 10:40:00,81.91,81.97,81.73,81.94,47508.0,80.0606,80.1192,79.8846,80.0899,47508.0
2024-09-11 10:45:00,81.94,82.04,81.9,82.02,47869.0,80.0899,80.1877,80.0508,80.1681,47869.0
2024-09-11 10:50:00,82.02,82.13,82.0,82.12,37968.0,80.1681,80.2756,80.1486,80.2658,37968.0
2024-09-11 10:55:00,82.12,82.15,82.04,82.08,50439.0,80.2658,80.2952,80.1877,80.2267,50439.0
2024-09-11 11:00:00,82.09,82.15,82.03,82.08,42158.0,80.2365,80.2952,80.1779,80.2267,42158.0
2024-09-11 11:05:00,82.07,82.07,81.93,81.93,154711.0,80.217,80.217,80.0801,80.0801,154711.0
2024-09-11 11:10:00,81.95,82.0,81.9,81.9,40285.0,80.0997,80.1486,80.0508,80.0508,40285.0
2024-09-11 11:15:00,81.91,82.14,81.88,82.14,33634.0,80.0606,80.2854,80.0313,80.2854,33634.0
2024-09-11 11:20:00,82.13,82.21,81.95,82.0,43825.0,80.2756,80.3538,80.0997,80.1486,43825.0
2024-09-11 11:25:00,82.01,82.12,81.94,82.11,31712.0,80.1583,80.2658,80.0899,80.2561,31712.0
2024-09-11 11:30:00,82.1,82.31,82.09,82.26,26158.0,80.2463,80.4516,80.2365,80.4027,26158.0
2024-09-11 11:35:00,82.24,82.31,82.16,82.31,64490.0,80.3831,80.4516,80.3049,80.4516,64490.0
2024-09-11 11:40:00,82.31,82.62,82.3,82.62,82774.0,80.4516,80.7546,80.4418,80.7546,82774.0
2024-09-11 11:45:00,82.62,82.85,82.6,82.78,231905.0,80.7546,80.9794,80.735,80.9109,231905.0
2024-09-11 11:50:00,82.78,82.79,82.53,82.53,168523.0,80.9109,80.9207,80.6666,80.6666,168523.0
2024-09-11 11:55:00,82.55,82.61,82.46,82.59,60346.0,80.6861,80.7448,80.5982,80.7252,60346.0
2024-09-11 12:00:00,82.57,82.76,82.51,82.73,30550.0,80.7057,80.8914,80.647,80.8621,30550.0
2024-09-11 12:05:00,82.73,82.94,82.72,82.86,54303.0,80.8621,81.0673,80.8523,80.9891,54303.0
2024-09-11 12:10:00,82.87,82.94,82.76,82.84,65006.0,80.9989,81.0673,80.8914,80.9696,65006.0
2024-09-11 12:15:00,82.85,82.86,82.7,82.83,39973.0,80.9794,80.9891,80.8327,80.9598,39973.0
2024-09-11 12:20:00,82.84,82.91,82.79,82.87,99912.0,80.9696,81.038,80.9207,80.9989,99912.0
2024-09-11 12:25:00,82.87,82.89,82.81,82.83,28293.0,80.9989,81.0185,80.9403,80.9598,28293.0
2024-09-11 12:30:00,82.82,82.95,82.81,82.89,159310.0,80.95,81.0771,80.9403,81.0185,159310.0
2024-09-11 12:35:00,82.91,82.98,82.87,82.93,39427.0,81.038,81.1064,80.9989,81.0576,39427.0
2024-09-11 12:40:00,82.94,82.97,82.88,82.97,35452.0,81.0673,81.0967,81.0087,81.0967,35452.0
2024-09-11 12:45:00,82.98,83.01,82.9,82.93,56885.0,81.1064,81.1357,81.0282,81.0576,56885.0
2024-09-11 12:50:00,82.92,83.01,82.9,82.91,19088.0,81.0478,81.1357,81.0282,81.038,19088.0
2024-09-11 12:55:00,82.9,82.91,82.85,82.91,18083.0,81.0282,81.038,80.9794,81.038,18083.0
2024-09-11 13:00:00,82.91,83.06,82.87,83.03,36995.0,81.038,81.1846,80.9989,81.1553,36995.0
2024-09-11 13:05:00,83.02,83.16,83.0,83.12,37762.0,81.1455,81.2824,81.126,81.2433,37762.0
2024-09-11 13:10:00,83.14,83.2,83.05,83.06,33765.0,81.2628,81.3215,81.1748,81.1846,33765.0
2024-09-11 13:15:00,83.05,83.05,82.94,82.94,49943.0,81.1748,81.1748,81.0673,81.0673,49943.0
2024-09-11 13:20:00,82.93,82.95,82.87,82.92,22354.0,81.0576,81.0771,80.9989,81.0478,22354.0
2024-09-11 13:25:00,82.92,83.06,82.91,83.05,45875.0,81.0478,81.1846,81.038,81.1748,45875.0
2024-09-11 13:30:00,83.06,83.08,82.97,83.03,22577.0,81.1846,81.2042,81.0967,81.1553,22577.0
2024-09-11 13:35:00,83.02,83.04,82.96,83.03,38273.0,81.1455,81.1651,81.0869,81.1553,38273.0
2024-09-11 13:40:00,83.05,83.1,82.99,83.04,30938.0,81.1748,81.2237,81.1162,81.1651,30938.0
2024-09-11 13:45:00,83.04,83.11,82.99,83.07,29515.0,81.1651,81.2335,81.1162,81.1944,29515.0
2024-09-11 13:50:00,83.08,83.21,83.07,83.08,145572.0,81.2042,81.3312,81.1944,81.2042,145572.0
2024-09-11 13:55:00,83.09,83.1,82.87,82.92,45409.0,81.2139,81.2237,80.9989,81.0478,45409.0
2024-09-11 14:00:00,82.92,83.13,82.91,83.1,92722.0,81.0478,81.253,81.038,81.2237,92722.0
2024-09-11 14:05:00,83.09,83.37,83.09,83.35,67703.0,81.2139,81.4876,81.2139,81.4681,67703.0
2024-09-11 14:10:00,83.36,83.37,83.2,83.28,44531.0,81.4778,81.4876,81.3215,81.3997,44531.0
2024-09-11 14:15:00,83.29,83.37,83.21,83.21,80149.0,81.4094,81.4876,81.3312,81.3312,80149.0
2024-09-11 14:20:00,83.2,83.33,83.19,83.25,35015.0,81.3215,81.4485,81.3117,81.3703,35015.0
2024-09-11 14:25:00,83.26,83.33,83.17,83.18,44105.0,81.3801,81.4485,81.2921,81.3019,44105.0
2024-09-11 14:30:00,83.18,83.3,83.15,83.25,47927.0,81.3019,81.4192,81.2726,81.3703,47927.0
2024-09-11 14:35:00,83.24,83.3,83.15,83.3,34987.0,81.3606,81.4192,81.2726,81.4192,34987.0
2024-09-11 14:40:00,83.31,83.36,83.28,83.28,38043.0,81.429,81.4778,81.3997,81.3997,38043.0
2024-09-11 14:45:00,83.29,83.33,83.22,83.33,40479.0,81.4094,81.4485,81.341,81.4485,40479.0
2024-09-11 14:50:00,83.34,83.34,83.17,83.17,40191.0,81.4583,81.4583,81.2921,81.2921,40191.0
2024-09-11 14:55:00,83.18,83.28,83.17,83.18,38466.0,81.3019,81.3997,81.2921,81.3019,38466.0
2024-09-11 15:00:00,83.17,83.21,83.07,83.08,38819.0,81.2921,81.3312,81.1944,81.2042,38819.0
2024-09-11 15:05:00,83.08,83.21,83.07,83.17,46500.0,81.2042,81.3312,81.1944,81.2921,46500.0
2024-09-11 15:10:00,83.17,83.19,83.08,83.12,125290.0,81.2921,81.3117,81.2042,81.2433,125290.0
2024-09-11 15:15:00,83.09,83.24,83.09,83.23,30144.0,81.2139,81.3606,81.2139,81.3508,30144.0
2024-09-11 15:20:00,83.22,83.31,83.17,83.28,45623.0,81.341,81.429,81.2921,81.3997,45623.0
2024-09-11 15:25:00,83.28,83.32,83.25,83.31,41637.0,81.3997,81.4387,81.3703,81.429,41637.0
2024-09-11 15:30:00,83.31,83.47,83.3,83.37,103355.0,81.429,81.5854,81.4192,81.4876,103355.0
2024-09-11 15:35:00,83.37,83.39,83.3,83.32,94635.0,81.4876,81.5072,81.4192,81.4387,94635.0
2024-09-11 15:40:00,83.32,83.4,83.18,83.25,90986.0,81.4387,81.5169,81.3019,81.3703,90986.0
2024-09-11 15:45:00,83.24,83.29,83.15,83.27,106391.0,81.3606,81.4094,81.2726,81.3899,106391.0
2024-09-11 15:50:00,83.27,83.34,83.16,83.33,231919.0,81.3899,81.4583,81.2824,81.4485,231919.0
2024-09-11 15:55:00,83.33,83.57,83.32,83.39,637787.0,81.4485,81.6831,81.4387,81.5072,637787.0
2024-09-12 09:30:00,83.43,83.45,83.06,83.39,292993.0,81.5463,81.5658,81.1846,81.5072,292993.0
2024-09-12 09:35:00,83.39,83.85,83.36,83.75,107140.0,81.5072,81.9568,81.4778,81.859,107140.0
2024-09-12 09:40:00,83.75,83.77,83.57,83.68,135692.0,81.859,81.8786,81.6831,81.7906,135692.0
2024-09-12 09:45:00,83.67,83.91,83.67,83.88,61150.0,81.7808,82.0154,81.7808,81.9861,61150.0
2024-09-12 09:50:00,83.91,83.97,83.76,83.84,126890.0,82.0154,82.0741,81.8688,81.947,126890.0
2024-09-12 09:55:00,83.83,83.91,83.29,83.35,116918.0,81.9372,82.0154,81.4094,81.4681,116918.0
2024-09-12 10:00:00,83.35,83.39,83.14,83.23,91097.0,81.4681,81.5072,81.2628,81.3508,91097.0
2024-09-12 10:05:00,83.24,83.37,83.15,83.35,68519.0,81.3606,81.4876,81.2726,81.4681,68519.0
2024-09-12 10:10:00,83.34,83.35,83.11,83.29,53249.0,81.4583,81.4681,81.2335,81.4094,53249.0
2024-09-12 10:15:00,83.3,83.41,83.22,83.41,27895.0,81.4192,81.5267,81.341,81.5267,27895.0
2024-09-12 10:20:00,83.4,83.53,83.33,83.48,37951.0,81.5169,81.644,81.4485,81.5951,37951.0
2024-09-12 10:25:00,83.5,83.52,83.34,83.46,39375.0,81.6147,81.6342,81.4583,81.5756,39375.0
2024-09-12 10:30:00,83.46,83.47,83.1,83.23,65896.0,81.5756,81.5854,81.2237,81.3508,65896.0
2024-09-12 10:35:00,83.22,83.24,83.01,83.12,49424.0,81.341,81.3606,81.1357,81.2433,49424.0
2024-09-12 10:40:00,83.11,83.14,83.03,83.09,56608.0,81.2335,81.2628,81.1553,81.2139,56608.0
2024-09-12 10:45:00,83.02,83.16,82.99,83.08,28724.0,81.1455,81.2824,81.1162,81.2042,28724.0
2024-09-12 10:50:00,83.08,83.08,82.79,82.79,30869.0,81.2042,81.2042,80.9207,80.9207,30869.0
2024-09-12 10:55:00,82.79,82.87,82.71,82.72,41887.0,80.9207,80.9989,80.8425,80.8523,41887.0
2024-09-12 11:00:00,82.72,82.87,82.71,82.84,34649.0,80.8523,80.9989,80.8425,80.9696,34649.0
2024-09-12 11:05:00,82.84,82.92,82.77,82.82,53093.0,80.9696,81.0478,80.9012,80.95,53093.0
2024-09-12 11:10:00,82.8,82.97,82.78,82.96,21903.0,80.9305,81.0967,80.9109,81.0869,21903.0
2024-09-12 11:15:00,82.96,83.03,82.89,83.02,77689.0,81.0869,81.1553,81.0185,81.1455,77689.0
2024-09-12 11:20:00,83.01,83.08,82.98,83.05,37182.0,81.1357,81.2042,81.1064,81.1748,37182.0
2024-09-12 11:25:00,83.04,83.09,82.91,82.92,32935.0,81.1651,81.2139,81.038,81.0478,32935.0
2024-09-12 11:30:00,82.89,82.96,82.84,82.94,32549.0,81.0185,81.0869,80.9696,81.0673,32549.0
2024-09-12 11:35:00,82.94,83.01,82.9,82.95,24254.0,81.0673,81.1357,81.0282,81.0771,24254.0
2024-09-12 11:40:00,82.95,82.96,82.89,82.91,29722.0,81.0771,81.0869,81.0185,81.038,29722.0
2024-09-12 11:45:00,82.92,83.0,82.91,82.98,38497.0,81.0478,81.126,81.038,81.1064,38497.0
2024-09-12 11:50:00,82.97,83.16,82.95,83.12,35901.0,81.0967,81.2824,81.0771,81.2433,35901.0
2024-09-12 11:55:00,83.13,83.19,83.07,83.09,23791.0,81.253,81.3117,81.1944,81.2139,23791.0
2024-09-12 12:00:00,83.08,83.19,83.07,83.18,54752.0,81.2042,81.3117,81.1944,81.3019,54752.0
2024-09-12 12:05:00,83.17,83.26,83.14,83.26,29157.0,81.2921,81.3801,81.2628,81.3801,29157.0
2024-09-12 12:10:00,83.26,83.26,83.14,83.16,30081.0,81.3801,81.3801,81.2628,81.2824,30081.0
2024-09-12 12:15:00,83.17,83.2,83.09,83.2,81106.0,81.2921,81.3215,81.2139,81.3215,81106.0
2024-09-12 12:20:00,83.22,83.27,83.17,83.22,20814.0,81.341,81.3899,81.2921,81.341,20814.0
2024-09-12 12:25:00,83.22,83.29,83.21,83.28,26402.0,81.341,81.4094,81.3312,81.3997,26402.0
2024-09-12 12:30:00,83.29,83.38,83.27,83.38,32563.0,81.4094,81.4974,81.3899,81.4974,32563.0
2024-09-12 12:35:00,83.38,83.5,83.38,83.49,27729.0,81.4974,81.6147,81.4974,81.6049,27729.0
2024-09-12 12:40:00,83.48,83.57,83.43,83.51,42218.0,81.5951,81.6831,81.5463,81.6245,42218.0
2024-09-12 12:45:00,83.51,83.56,83.46,83.51,50594.0,81.6245,81.6733,81.5756,81.6245,50594.0
2024-09-12 12:50:00,83.51,83.56,83.47,83.52,55385.0,81.6245,81.6733,81.5854,81.6342,55385.0
2024-09-12 12:55:00,83.51,83.55,83.41,83.54,19916.0,81.6245,81.6636,81.5267,81.6538,19916.0
2024-09-12 13:00:00,83.55,83.6,83.54,83.56,40427.0,81.6636,81.7124,81.6538,81.6733,40427.0
2024-09-12 13:05:00,83.55,83.56,83.49,83.54,30086.0,81.6636,81.6733,81.6049,81.6538,30086.0
2024-09-12 13:10:00,83.54,83.75,83.51,83.72,62940.0,81.6538,81.859,81.6245,81.8297,62940.0
2024-09-12 13:15:00,83.73,83.75,83.64,83.72,43988.0,81.8395,81.859,81.7515,81.8297,43988.0
2024-09-12 13:20:00,83.72,83.75,83.71,83.74,32713.0,81.8297,81.859,81.8199,81.8493,32713.0
2024-09-12 13:25:00,83.75,83.83,83.73,83.82,56775.0,81.859,81.9372,81.8395,81.9275,56775.0
2024-09-12 13:30:00,83.82,83.84,83.7,83.75,68106.0,81.9275,81.947,81.8102,81.859,68106.0
2024-09-12 13:35:00,83.76,83.77,83.67,83.68,37170.0,81.8688,81.8786,81.7808,81.7906,37170.0
2024-09-12 13:40:00,83.68,83.71,83.61,83.65,40700.0,81.7906,81.8199,81.7222,81.7613,40700.0
2024-09-12 13:45:00,83.65,83.68,83.61,83.62,42185.0,81.7613,81.7906,81.7222,81.732,42185.0
2024-09-12 13:50:00,83.64,83.72,83.62,83.66,54870.0,81.7515,81.8297,81.732,81.7711,54870.0
2024-09-12 13:55:00,83.66,83.71,83.65,83.68,21065.0,81.7711,81.8199,81.7613,81.7906,21065.0
2024-09-12 14:00:00,83.68,83.69,83.54,83.59,33431.0,81.7906,81.8004,81.6538,81.7027,33431.0
2024-09-12 14:05:00,83.59,83.6,83.56,83.56,32611.0,81.7027,81.7124,81.6733,81.6733,32611.0
2024-09-12 14:10:00,83.57,83.76,83.56,83.73,75097.0,81.6831,81.8688,81.6733,81.8395,75097.0
2024-09-12 14:15:00,83.73,83.79,83.71,83.79,31597.0,81.8395,81.8981,81.8199,81.8981,31597.0
2024-09-12 14:20:00,83.79,83.9,83.78,83.88,56307.0,81.8981,82.0057,81.8884,81.9861,56307.0
2024-09-12 14:25:00,83.89,83.95,83.83,83.92,52440.0,81.9959,82.0545,81.9372,82.0252,52440.0
2024-09-12 14:30:00,83.92,83.93,83.88,83.93,26345.0,82.0252,82.035,81.9861,82.035,26345.0
2024-09-12 14:35:00,83.92,83.93,83.73,83.78,74331.0,82.0252,82.035,81.8395,81.8884,74331.0
2024-09-12 14:40:00,83.79,83.91,83.77,83.91,57777.0,81.8981,82.0154,81.8786,82.0154,57777.0
2024-09-12 14:45:00,83.9,83.91,83.84,83.88,43371.0,82.0057,82.0154,81.947,81.9861,43371.0
2024-09-12 14:50:00,83.88,83.89,83.73,83.79,75576.0,81.9861,81.9959,81.8395,81.8981,75576.0
2024-09-12 14:55:00,83.8,83.91,83.75,83.76,69838.0,81.9079,82.0154,81.859,81.8688,69838.0
2024-09-12 15:00:00,83.75,83.85,83.7,83.73,135990.0,81.859,81.9568,81.8102,81.8395,135990.0
2024-09-12 15:05:00,83.74,83.78,83.7,83.77,53326.0,81.8493,81.8884,81.8102,81.8786,53326.0
2024-09-12 15:10:00,83.76,83.79,83.73,83.79,36045.0,81.8688,81.8981,81.8395,81.8981,36045.0
2024-09-12 15:15:00,83.79,83.84,83.78,83.81,63828.0,81.8981,81.947,81.8884,81.9177,63828.0
2024-09-12 15:20:00,83.81,83.82,83.7,83.7,62184.0,81.9177,81.9275,81.8102,81.8102,62184.0
2024-09-12 15:25:00,83.7,83.77,83.66,83.74,67183.0,81.8102,81.8786,81.7711,81.8493,67183.0
2024-09-12 15:30:00,83.74,83.77,83.7,83.72,29674.0,81.8493,81.8786,81.8102,81.8297,29674.0
2024-09-12 15:35:00,83.71,83.76,83.67,83.67,38738.0,81.8199,81.8688,81.7808,81.7808,38738.0
2024-09-12 15:40:00,83.67,83.76,83.62,83.64,98582.0,81.7808,81.8688,81.732,81.7515,98582.0
2024-09-12 15:45:00,83.65,83.69,83.59,83.68,70058.0,81.7613,81.8004,81.7027,81.7906,70058.0
2024-09-12 15:50:00,83.67,83.73,83.45,83.5,199669.0,81.7808,81.8395,81.5658,81.6147,199669.0
2024-09-12 15:55:00,83.5,83.6,83.35,83.46,522495.0,81.6147,81.7124,81.4681,81.5756,522495.0
2024-09-13 09:30:00,83.99,84.0,83.5,83.78,108247.0,82.0936,82.1034,81.6147,81.8884,108247.0
2024-09-13 09:35:00,83.81,83.92,83.65,83.7,24242.0,81.9177,82.0252,81.7613,81.8102,24242.0
2024-09-13 09:40:00,83.68,84.06,83.68,84.06,76949.0,81.7906,82.162,81.7906,82.162,76949.0
2024-09-13 09:45:00,84.05,84.35,84.04,84.34,51490.0,82.1523,82.4455,82.1425,82.4357,51490.0
2024-09-13 09:50:00,84.34,84.36,84.24,84.32,90028.0,82.4357,82.4553,82.338,82.4162,90028.0
2024-09-13 09:55:00,84.33,84.35,84.15,84.3,31701.0,82.4259,82.4455,82.25,82.3966,31701.0
2024-09-13 10:00:00,84.31,84.47,84.24,84.42,71463.0,82.4064,82.5628,82.338,82.5139,71463.0
2024-09-13 10:05:00,84.43,84.43,84.21,84.31,53605.0,82.5237,82.5237,82.3087,82.4064,53605.0
2024-09-13 10:10:00,84.33,84.5,84.33,84.46,43835.0,82.4259,82.5921,82.4259,82.553,43835.0
2024-09-13 10:15:00,84.45,84.6,84.43,84.59,38073.0,82.5432,82.6898,82.5237,82.6801,38073.0
2024-09-13 10:20:00,84.59,84.63,84.53,84.63,37594.0,82.6801,82.7192,82.6214,82.7192,37594.0
2024-09-13 10:25:00,84.62,84.62,84.47,84.5,40999.0,82.7094,82.7094,82.5628,82.5921,40999.0
2024-09-13 10:30:00,84.51,84.57,84.41,84.48,43105.0,82.6019,82.6605,82.5041,82.5726,43105.0
2024-09-13 10:35:00,84.47,84.53,84.37,84.48,67022.0,82.5628,82.6214,82.465,82.5726,67022.0
2024-09-13 10:40:00,84.5,84.56,84.4,84.51,42873.0,82.5921,82.6508,82.4944,82.6019,42873.0
2024-09-13 10:45:00,84.52,84.53,84.38,84.4,27376.0,82.6117,82.6214,82.4748,82.4944,27376.0
2024-09-13 10:50:00,84.4,84.42,84.19,84.25,58291.0,82.4944,82.5139,82.2891,82.3478,58291.0
2024-09-13 10:55:00,84.24,84.4,84.21,84.4,64631.0,82.338,82.4944,82.3087,82.4944,64631.0
2024-09-13 11:00:00,84.4,84.44,84.3,84.34,94679.0,82.4944,82.5335,82.3966,82.4357,94679.0
2024-09-13 11:05:00,84.35,84.41,84.27,84.34,51023.0,82.4455,82.5041,82.3673,82.4357,51023.0
2024-09-13 11:10:00,84.33,84.39,84.17,84.19,64726.0,82.4259,82.4846,82.2696,82.2891,64726.0
2024-09-13 11:15:00,84.19,84.28,84.14,84.21,26488.0,82.2891,82.3771,82.2402,82.3087,26488.0
2024-09-13 11:20:00,84.22,84.26,84.19,84.24,33841.0,82.3184,82.3575,82.2891,82.338,33841.0
2024-09-13 11:25:00,84.23,84.28,84.17,84.26,33905.0,82.3282,82.3771,82.2696,82.3575,33905.0
2024-09-13 11:30:00,84.26,84.35,84.25,84.29,26471.0,82.3575,82.4455,82.3478,82.3868,26471.0
2024-09-13 11:35:00,84.29,84.36,84.28,84.34,24567.0,82.3868,82.4553,82.3771,82.4357,24567.0
2024-09-13 11:40:00,84.33,84.41,84.26,84.38,22693.0,82.4259,82.5041,82.3575,82.4748,22693.0
2024-09-13 11:45:00,84.38,84.47,84.38,84.42,40322.0,82.4748,82.5628,82.4748,82.5139,40322.0
2024-09-13 11:50:00,84.42,84.46,84.39,84.41,27539.0,82.5139,82.553,82.4846,82.5041,27539.0
2024-09-13 11:55:00,84.4,84.46,84.4,84.42,21644.0,82.4944,82.553,82.4944,82.5139,21644.0
2024-09-13 12:00:00,84.42,84.49,84.42,84.44,39857.0,82.5139,82.5823,82.5139,82.5335,39857.0
2024-09-13 12:05:00,84.44,84.49,84.43,84.44,18059.0,82.5335,82.5823,82.5237,82.5335,18059.0
2024-09-13 12:10:00,84.43,84.47,84.36,84.37,27640.0,82.5237,82.5628,82.4553,82.465,27640.0
2024-09-13 12:15:00,84.36,84.41,84.3,84.33,19309.0,82.4553,82.5041,82.3966,82.4259,19309.0
2024-09-13 12:20:00,84.31,84.39,84.26,84.26,17285.0,82.4064,82.4846,82.3575,82.3575,17285.0
2024-09-13 12:25:00,84.27,84.35,84.25,84.26,32587.0,82.3673,82.4455,82.3478,82.3575,32587.0
2024-09-13 12:30:00,84.25,84.36,84.22,84.32,37416.0,82.3478,82.4553,82.3184,82.4162,37416.0
2024-09-13 12:35:00,84.33,84.43,84.31,84.38,40520.0,82.4259,82.5237,82.4064,82.4748,40520.0
2024-09-13 12:40:00,84.39,84.45,84.36,84.42,47331.0,82.4846,82.5432,82.4553,82.5139,47331.0
2024-09-13 12:45:00,84.41,84.48,84.39,84.41,26473.0,82.5041,82.5726,82.4846,82.5041,26473.0
2024-09-13 12:50:00,84.4,84.46,84.36,84.42,18356.0,82.4944,82.553,82.4553,82.5139,18356.0
2024-09-13 12:55:00,84.43,84.5,84.39,84.39,38457.0,82.5237,82.5921,82.4846,82.4846,38457.0
2024-09-13 13:00:00,84.39,84.39,84.28,84.29,29646.0,82.4846,82.4846,82.3771,82.3868,29646.0
2024-09-13 13:05:00,84.28,84.36,84.27,84.3,24879.0,82.3771,82.4553,82.3673,82.3966,24879.0
2024-09-13 13:10:00,84.3,84.38,84.29,84.33,33997.0,82.3966,82.4748,82.3868,82.4259,33997.0
2024-09-13 13:15:00,84.34,84.39,84.31,84.37,18121.0,82.4357,82.4846,82.4064,82.465,18121.0
2024-09-13 13:20:00,84.37,84.4,84.34,84.36,26756.0,82.465,82.4944,82.4357,82.4553,26756.0
2024-09-13 13:25:00,84.36,84.44,84.36,84.37,17290.0,82.4553,82.5335,82.4553,82.465,17290.0
2024-09-13 13:30:00,84.36,84.4,84.32,84.34,63675.0,82.4553,82.4944,82.4162,82.4357,63675.0
2024-09-13 13:35:00,84.34,84.39,84.26,84.31,86152.0,82.4357,82.4846,82.3575,82.4064,86152.0
2024-09-13 13:40:00,84.31,84.36,84.26,84.28,54857.0,82.4064,82.4553,82.3575,82.3771,54857.0
2024-09-13 13:45:00,84.28,84.4,84.24,84.36,52416.0,82.3771,82.4944,82.338,82.4553,52416.0
2024-09-13 13:50:00,84.36,84.39,84.23,84.25,43687.0,82.4553,82.4846,82.3282,82.3478,43687.0
2024-09-13 13:55:00,84.24,84.31,84.23,84.29,42195.0,82.338,82.4064,82.3282,82.3868,42195.0
2024-09-13 14:00:00,84.3,84.34,84.22,84.29,44629.0,82.3966,82.4357,82.3184,82.3868,44629.0
2024-09-13 14:05:00,84.29,84.39,84.25,84.34,88586.0,82.3868,82.4846,82.3478,82.4357,88586.0
2024-09-13 14:10:00,84.35,84.39,84.34,84.37,21416.0,82.4455,82.4846,82.4357,82.465,21416.0
2024-09-13 14:15:00,84.38,84.46,84.36,84.4,77286.0,82.4748,82.553,82.4553,82.4944,77286.0
2024-09-13 14:20:00,84.4,84.41,84.33,84.34,33585.0,82.4944,82.5041,82.4259,82.4357,33585.0
2024-09-13 14:25:00,84.31,84.38,84.27,84.35,46239.0,82.4064,82.4748,82.3673,82.4455,46239.0
2024-09-13 14:30:00,84.35,84.35,84.29,84.3,17116.0,82.4455,82.4455,82.3868,82.3966,17116.0
2024-09-13 14:35:00,84.3,84.34,84.27,84.27,23405.0,82.3966,82.4357,82.3673,82.3673,23405.0
2024-09-13 14:40:00,84.26,84.41,84.25,84.38,169607.0,82.3575,82.5041,82.3478,82.4748,169607.0
2024-09-13 14:45:00,84.38,84.55,84.38,84.53,217646.0,82.4748,82.641,82.4748,82.6214,217646.0
2024-09-13 14:50:00,84.54,84.65,84.46,84.62,42966.0,82.6312,82.7387,82.553,82.7094,42966.0
2024-09-13 14:55:00,84.61,84.61,84.46,84.47,104051.0,82.6996,82.6996,82.553,82.5628,104051.0
2024-09-13 15:00:00,84.46,84.5,84.45,84.5,18059.0,82.553,82.5921,82.5432,82.5921,18059.0
2024-09-13 15:05:00,84.52,84.55,84.47,84.48,27062.0,82.6117,82.641,82.5628,82.5726,27062.0
2024-09-13 15:10:00,84.47,84.47,84.37,84.37,49873.0,82.5628,82.5628,82.465,82.465,49873.0
2024-09-13 15:15:00,84.37,84.46,84.37,84.42,30191.0,82.465,82.553,82.465,82.5139,30191.0
2024-09-13 15:20:00,84.42,84.45,84.41,84.43,19034.0,82.5139,82.5432,82.5041,82.5237,19034.0
2024-09-13 15:25:00,84.44,84.44,84.37,84.4,28736.0,82.5335,82.5335,82.465,82.4944,28736.0
2024-09-13 15:30:00,84.4,84.41,84.29,84.3,42458.0,82.4944,82.5041,82.3868,82.3966,42458.0
2024-09-13 15:35:00,84.3,84.44,84.29,84.44,34499.0,82.3966,82.5335,82.3868,82.5335,34499.0
2024-09-13 15:40:00,84.44,84.49,84.43,84.47,35280.0,82.5335,82.5823,82.5237,82.5628,35280.0
2024-09-13 15:45:00,84.48,84.51,84.45,84.49,89974.0,82.5726,82.6019,82.5432,82.5823,89974.0
2024-09-13 15:50:00,84.5,84.71,84.48,84.7,146664.0,82.5921,82.7974,82.5726,82.7876,146664.0
2024-09-13 15:55:00,84.7,84.73,84.61,84.64,350905.0,82.7876,82.8169,82.6996,82.7289,350905.0
2024-09-16 09:30:00,85.09,85.5,85.0,85.49,412989.0,83.1688,83.5695,83.0808,83.5598,412989.0
2024-09-16 09:35:00,85.5,85.56,84.98,85.09,74402.0,83.5695,83.6282,83.0613,83.1688,74402.0
2024-09-16 09:40:00,85.09,85.11,84.55,84.77,134906.0,83.1688,83.1883,82.641,82.856,134906.0
2024-09-16 09:45:00,84.76,84.84,84.61,84.83,89827.0,82.8462,82.9244,82.6996,82.9147,89827.0
2024-09-16 09:50:00,84.85,85.09,84.85,85.02,33965.0,82.9342,83.1688,82.9342,83.1004,33965.0
2024-09-16 09:55:00,85.01,85.11,84.94,85.0,45673.0,83.0906,83.1883,83.0222,83.0808,45673.0
2024-09-16 10:00:00,85.0,85.02,84.82,85.01,87695.0,83.0808,83.1004,82.9049,83.0906,87695.0
2024-09-16 10:05:00,85.02,85.16,84.86,85.16,98845.0,83.1004,83.2372,82.944,83.2372,98845.0
2024-09-16 10:10:00,85.15,85.15,84.97,85.03,26219.0,83.2274,83.2274,83.0515,83.1101,26219.0
2024-09-16 10:15:00,85.03,85.31,84.97,85.24,79973.0,83.1101,83.3838,83.0515,83.3154,79973.0
2024-09-16 10:20:00,85.24,85.38,85.23,85.28,88703.0,83.3154,83.4522,83.3056,83.3545,88703.0
2024-09-16 10:25:00,85.27,85.27,85.05,85.12,74889.0,83.3447,83.3447,83.1297,83.1981,74889.0
2024-09-16 10:30:00,85.1,85.16,85.01,85.06,144803.0,83.1786,83.2372,83.0906,83.1395,144803.0
2024-09-16 10:35:00,85.06,85.25,85.05,85.22,53518.0,83.1395,83.3252,83.1297,83.2959,53518.0
2024-09-16 10:40:00,85.22,85.26,85.07,85.16,35748.0,83.2959,83.3349,83.1492,83.2372,35748.0
2024-09-16 10:45:00,85.16,85.33,85.14,85.31,34210.0,83.2372,83.4034,83.2177,83.3838,34210.0
2024-09-16 10:50:00,85.31,85.41,85.24,85.28,42711.0,83.3838,83.4816,83.3154,83.3545,42711.0
2024-09-16 10:55:00,85.3,85.39,85.24,85.3,42829.0,83.374,83.462,83.3154,83.374,42829.0
2024-09-16 11:00:00,85.3,85.38,85.13,85.19,86880.0,83.374,83.4522,83.2079,83.2665,86880.0
2024-09-16 11:05:00,85.2,85.37,85.14,85.37,25458.0,83.2763,83.4425,83.2177,83.4425,25458.0
2024-09-16 11:10:00,85.36,85.36,85.12,85.12,25581.0,83.4327,83.4327,83.1981,83.1981,25581.0
2024-09-16 11:15:00,85.13,85.21,85.12,85.19,27696.0,83.2079,83.2861,83.1981,83.2665,27696.0
2024-09-16 11:20:00,85.16,85.16,85.05,85.07,21041.0,83.2372,83.2372,83.1297,83.1492,21041.0
2024-09-16 11:25:00,85.08,85.13,84.9,84.91,30654.0,83.159,83.2079,82.9831,82.9928,30654.0
2024-09-16 11:30:00,84.91,85.05,84.88,85.05,34605.0,82.9928,83.1297,82.9635,83.1297,34605.0
2024-09-16 11:35:00,85.04,85.19,85.01,85.18,23188.0,83.1199,83.2665,83.0906,83.2568,23188.0
2024-09-16 11:40:00,85.18,85.29,85.15,85.28,62663.0,83.2568,83.3643,83.2274,83.3545,62663.0
2024-09-16 11:45:00,85.28,85.33,85.27,85.33,46971.0,83.3545,83.4034,83.3447,83.4034,46971.0
2024-09-16 11:50:00,85.34,85.38,85.24,85.26,41025.0,83.4131,83.4522,83.3154,83.3349,41025.0
2024-09-16 11:55:00,85.26,85.3,85.2,85.27,25019.0,83.3349,83.374,83.2763,83.3447,25019.0
2024-09-16 12:00:00,85.26,85.33,85.24,85.3,21179.0,83.3349,83.4034,83.3154,83.374,21179.0
2024-09-16 12:05:00,85.31,85.42,85.3,85.39,48660.0,83.3838,83.4913,83.374,83.462,48660.0
2024-09-16 12:10:00,85.4,85.47,85.37,85.37,29497.0,83.4718,83.5402,83.4425,83.4425,29497.0
2024-09-16 12:15:00,85.38,85.45,85.38,85.42,47129.0,83.4522,83.5207,83.4522,83.4913,47129.0
2024-09-16 12:20:00,85.42,85.47,85.41,85.45,48896.0,83.4913,83.5402,83.4816,83.5207,48896.0
2024-09-16 12:25:00,85.45,85.5,85.42,85.43,35187.0,83.5207,83.5695,83.4913,83.5011,35187.0
2024-09-16 12:30:00,85.43,85.45,85.4,85.42,38403.0,83.5011,83.5207,83.4718,83.4913,38403.0
2024-09-16 12:35:00,85.42,85.47,85.38,85.41,66252.0,83.4913,83.5402,83.4522,83.4816,66252.0
2024-09-16 12:40:00,85.42,85.45,85.38,85.44,24464.0,83.4913,83.5207,83.4522,83.5109,24464.0
2024-09-16 12:45:00,85.44,85.45,85.31,85.36,43691.0,83.5109,83.5207,83.3838,83.4327,43691.0
2024-09-16 12:50:00,85.36,85.37,85.33,85.36,31580.0,83.4327,83.4425,83.4034,83.4327,31580.0
2024-09-16 12:55:00,85.36,85.39,85.3,85.31,27563.0,83.4327,83.462,83.374,83.3838,27563.0
2024-09-16 13:00:00,85.32,85.33,85.18,85.2,42026.0,83.3936,83.4034,83.2568,83.2763,42026.0
2024-09-16 13:05:00,85.2,85.23,85.16,85.19,49962.0,83.2763,83.3056,83.2372,83.2665,49962.0
2024-09-16 13:10:00,85.19,85.22,85.16,85.17,32204.0,83.2665,83.2959,83.2372,83.247,32204.0
2024-09-16 13:15:00,85.17,85.18,84.99,85.0,45830.0,83.247,83.2568,83.071,83.0808,45830.0
2024-09-16 13:20:00,85.0,85.08,84.95,84.99,33962.0,83.0808,83.159,83.0319,83.071,33962.0
2024-09-16 13:25:00,84.98,85.03,84.93,84.94,38442.0,83.0613,83.1101,83.0124,83.0222,38442.0
2024-09-16 13:30:00,84.95,84.97,84.88,84.88,27047.0,83.0319,83.0515,82.9635,82.9635,27047.0
2024-09-16 13:35:00,84.87,84.98,84.82,84.98,38217.0,82.9538,83.0613,82.9049,83.0613,38217.0
2024-09-16 13:40:00,84.98,85.01,84.86,84.88,51069.0,83.0613,83.0906,82.944,82.9635,51069.0
2024-09-16 13:45:00,84.88,84.91,84.79,84.85,31038.0,82.9635,82.9928,82.8756,82.9342,31038.0
2024-09-16 13:50:00,84.84,84.86,84.81,84.86,23465.0,82.9244,82.944,82.8951,82.944,23465.0
2024-09-16 13:55:00,84.85,84.95,84.84,84.91,42712.0,82.9342,83.0319,82.9244,82.9928,42712.0
2024-09-16 14:00:00,84.9,84.99,84.83,84.92,475657.0,82.9831,83.071,82.9147,83.0026,475657.0
2024-09-16 14:05:00,84.93,85.01,84.88,84.91,66287.0,83.0124,83.0906,82.9635,82.9928,66287.0
2024-09-16 14:10:00,84.93,84.96,84.81,84.84,33387.0,83.0124,83.0417,82.8951,82.9244,33387.0
2024-09-16 14:15:00,84.83,84.9,84.81,84.89,28711.0,82.9147,82.9831,82.8951,82.9733,28711.0
2024-09-16 14:20:00,84.89,84.9,84.85,84.89,18017.0,82.9733,82.9831,82.9342,82.9733,18017.0
2024-09-16 14:25:00,84.9,84.94,84.9,84.92,24049.0,82.9831,83.0222,82.9831,83.0026,24049.0
2024-09-16 14:30:00,84.91,84.97,84.9,84.97,10176.0,82.9928,83.0515,82.9831,83.0515,10176.0
2024-09-16 14:35:00,84.98,85.01,84.97,85.01,35691.0,83.0613,83.0906,83.0515,83.0906,35691.0
2024-09-16 14:40:00,85.01,85.01,84.86,84.88,35138.0,83.0906,83.0906,82.944,82.9635,35138.0
2024-09-16 14:45:00,84.87,84.91,84.82,84.91,26109.0,82.9538,82.9928,82.9049,82.9928,26109.0
2024-09-16 14:50:00,84.9,84.9,84.76,84.77,35627.0,82.9831,82.9831,82.8462,82.856,35627.0
2024-09-16 14:55:00,84.79,84.89,84.77,84.84,21551.0,82.8756,82.9733,82.856,82.9244,21551.0
2024-09-16 15:00:00,84.84,84.85,84.74,84.75,35884.0,82.9244,82.9342,82.8267,82.8365,35884.0
2024-09-16 15:05:00,84.76,84.77,84.71,84.73,36485.0,82.8462,82.856,82.7974,82.8169,36485.0
2024-09-16 15:10:00,84.73,84.73,84.6,84.61,48743.0,82.8169,82.8169,82.6898,82.6996,48743.0
2024-09-16 15:15:00,84.61,84.63,84.54,84.55,72383.0,82.6996,82.7192,82.6312,82.641,72383.0
2024-09-16 15:20:00,84.55,84.62,84.53,84.58,52347.0,82.641,82.7094,82.6214,82.6703,52347.0
2024-09-16 15:25:00,84.58,84.64,84.55,84.62,57590.0,82.6703,82.7289,82.641,82.7094,57590.0
2024-09-16 15:30:00,84.62,84.71,84.57,84.57,82527.0,82.7094,82.7974,82.6605,82.6605,82527.0
2024-09-16 15:35:00,84.56,84.58,84.45,84.45,93247.0,82.6508,82.6703,82.5432,82.5432,93247.0
2024-09-16 15:40:00,84.45,84.57,84.37,84.38,83727.0,82.5432,82.6605,82.465,82.4748,83727.0
2024-09-16 15:45:00,84.38,84.48,84.38,84.44,74984.0,82.4748,82.5726,82.4748,82.5335,74984.0
2024-09-16 15:50:00,84.46,84.58,84.36,84.54,154974.0,82.553,82.6703,82.4553,82.6312,154974.0
2024-09-16 15:55:00,84.54,84.66,84.47,84.63,465864.0,82.6312,82.7485,82.5628,82.7192,465864.0
2024-09-17 09:30:00,84.79,84.92,84.52,84.77,171956.0,82.8756,83.0026,82.6117,82.856,171956.0
2024-09-17 09:35:00,84.78,84.83,84.55,84.64,37751.0,82.8658,82.9147,82.641,82.7289,37751.0
2024-09-17 09:40:00,84.6,84.74,84.54,84.55,37788.0,82.6898,82.8267,82.6312,82.641,37788.0
2024-09-17 09:45:00,84.56,84.62,84.35,84.45,88718.0,82.6508,82.7094,82.4455,82.5432,88718.0
2024-09-17 09:50:00,84.53,84.55,84.33,84.44,163173.0,82.6214,82.641,82.4259,82.5335,163173.0
2024-09-17 09:55:00,84.46,84.5,84.31,84.32,30356.0,82.553,82.5921,82.4064,82.4162,30356.0
2024-09-17 10:00:00,84.33,84.49,84.33,84.46,50370.0,82.4259,82.5823,82.4259,82.553,50370.0
2024-09-17 10:05:00,84.47,84.74,84.46,84.73,74356.0,82.5628,82.8267,82.553,82.8169,74356.0
2024-09-17 10:10:00,84.73,84.84,84.71,84.84,57304.0,82.8169,82.9244,82.7974,82.9244,57304.0
2024-09-17 10:15:00,84.87,84.88,84.78,84.8,61099.0,82.9538,82.9635,82.8658,82.8853,61099.0
2024-09-17 10:20:00,84.79,84.9,84.77,84.81,31680.0,82.8756,82.9831,82.856,82.8951,31680.0
2024-09-17 10:25:00,84.81,84.85,84.77,84.81,20223.0,82.8951,82.9342,82.856,82.8951,20223.0
2024-09-17 10:30:00,84.81,84.88,84.62,84.65,43302.0,82.8951,82.9635,82.7094,82.7387,43302.0
2024-09-17 10:35:00,84.65,84.69,84.57,84.6,53362.0,82.7387,82.7778,82.6605,82.6898,53362.0
2024-09-17 10:40:00,84.6,84.61,84.44,84.45,25927.0,82.6898,82.6996,82.5335,82.5432,25927.0
2024-09-17 10:45:00,84.45,84.62,84.45,84.59,45658.0,82.5432,82.7094,82.5432,82.6801,45658.0
2024-09-17 10:50:00,84.6,84.76,84.58,84.7,48966.0,82.6898,82.8462,82.6703,82.7876,48966.0
2024-09-17 10:55:00,84.67,84.73,84.63,84.73,34892.0,82.7583,82.8169,82.7192,82.8169,34892.0
2024-09-17 11:00:00,84.73,84.8,84.65,84.68,35470.0,82.8169,82.8853,82.7387,82.768,35470.0
2024-09-17 11:05:00,84.68,84.7,84.62,84.7,72127.0,82.768,82.7876,82.7094,82.7876,72127.0
2024-09-17 11:10:00,84.72,84.77,84.63,84.68,27186.0,82.8071,82.856,82.7192,82.768,27186.0
2024-09-17 11:15:00,84.66,84.7,84.62,84.65,31488.0,82.7485,82.7876,82.7094,82.7387,31488.0
2024-09-17 11:20:00,84.64,84.71,84.6,84.62,25149.0,82.7289,82.7974,82.6898,82.7094,25149.0
2024-09-17 11:25:00,84.62,84.63,84.49,84.52,67350.0,82.7094,82.7192,82.5823,82.6117,67350.0
2024-09-17 11:30:00,84.54,84.62,84.44,84.44,27647.0,82.6312,82.7094,82.5335,82.5335,27647.0
2024-09-17 11:35:00,84.45,84.46,84.4,84.4,25657.0,82.5432,82.553,82.4944,82.4944,25657.0
2024-09-17 11:40:00,84.41,84.42,84.35,84.38,28178.0,82.5041,82.5139,82.4455,82.4748,28178.0
2024-09-17 11:45:00,84.38,84.45,84.33,84.43,34374.0,82.4748,82.5432,82.4259,82.5237,34374.0
2024-09-17 11:50:00,84.43,84.48,84.36,84.36,21263.0,82.5237,82.5726,82.4553,82.4553,21263.0
2024-09-17 11:55:00,84.37,84.39,84.34,84.35,42990.0,82.465,82.4846,82.4357,82.4455,42990.0
2024-09-17 12:00:00,84.35,84.45,84.32,84.43,287778.0,82.4455,82.5432,82.4162,82.5237,287778.0
2024-09-17 12:05:00,84.43,84.49,84.41,84.47,95026.0,82.5237,82.5823,82.5041,82.5628,95026.0
2024-09-17 12:10:00,84.49,84.58,84.38,84.55,446548.0,82.5823,82.6703,82.4748,82.641,446548.0
2024-09-17 12:15:00,84.56,84.67,84.54,84.63,37582.0,82.6508,82.7583,82.6312,82.7192,37582.0
2024-09-17 12:20:00,84.64,84.66,84.58,84.61,44139.0,82.7289,82.7485,82.6703,82.6996,44139.0
2024-09-17 12:25:00,84.61,84.7,84.58,84.62,99773.0,82.6996,82.7876,82.6703,82.7094,99773.0
2024-09-17 12:30:00,84.61,84.63,84.57,84.61,52411.0,82.6996,82.7192,82.6605,82.6996,52411.0
2024-09-17 12:35:00,84.61,84.7,84.57,84.62,24830.0,82.6996,82.7876,82.6605,82.7094,24830.0
2024-09-17 12:40:00,84.62,84.63,84.43,84.46,44809.0,82.7094,82.7192,82.5237,82.553,44809.0
2024-09-17 12:45:00,84.47,84.47,84.39,84.41,126438.0,82.5628,82.5628,82.4846,82.5041,126438.0
2024-09-17 12:50:00,84.4,84.47,84.37,84.43,43843.0,82.4944,82.5628,82.465,82.5237,43843.0
2024-09-17 12:55:00,84.42,84.43,84.37,84.4,83497.0,82.5139,82.5237,82.465,82.4944,83497.0
2024-09-17 13:00:00,84.39,84.39,84.2,84.22,72945.0,82.4846,82.4846,82.2989,82.3184,72945.0
2024-09-17 13:05:00,84.22,84.28,84.17,84.18,25660.0,82.3184,82.3771,82.2696,82.2793,25660.0
2024-09-17 13:10:00,84.2,84.34,84.17,84.32,104426.0,82.2989,82.4357,82.2696,82.4162,104426.0
2024-09-17 13:15:00,84.33,84.5,84.32,84.5,18114.0,82.4259,82.5921,82.4162,82.5921,18114.0
2024-09-17 13:20:00,84.49,84.51,84.41,84.5,11753.0,82.5823,82.6019,82.5041,82.5921,11753.0
2024-09-17 13:25:00,84.5,84.52,84.46,84.5,8686.0,82.5921,82.6117,82.553,82.5921,8686.0
2024-09-17 13:30:00,84.5,84.52,84.46,84.5,25220.0,82.5921,82.6117,82.553,82.5921,25220.0
2024-09-17 13:35:00,84.5,84.65,84.5,84.65,15380.0,82.5921,82.7387,82.5921,82.7387,15380.0
2024-09-17 13:40:00,84.64,84.7,84.61,84.68,18904.0,82.7289,82.7876,82.6996,82.768,18904.0
2024-09-17 13:45:00,84.68,84.78,84.65,84.78,17865.0,82.768,82.8658,82.7387,82.8658,17865.0
2024-09-17 13:50:00,84.79,84.83,84.77,84.8,18019.0,82.8756,82.9147,82.856,82.8853,18019.0
2024-09-17 13:55:00,84.81,84.81,84.68,84.75,34875.0,82.8951,82.8951,82.768,82.8365,34875.0
2024-09-17 14:00:00,84.76,84.84,84.74,84.84,20215.0,82.8462,82.9244,82.8267,82.9244,20215.0
2024-09-17 14:05:00,84.84,84.86,84.81,84.83,21896.0,82.9244,82.944,82.8951,82.9147,21896.0
2024-09-17 14:10:00,84.83,84.94,84.82,84.9,23028.0,82.9147,83.0222,82.9049,82.9831,23028.0
2024-09-17 14:15:00,84.9,84.91,84.85,84.88,17421.0,82.9831,82.9928,82.9342,82.9635,17421.0
2024-09-17 14:20:00,84.89,84.89,84.8,84.83,19646.0,82.9733,82.9733,82.8853,82.9147,19646.0
2024-09-17 14:25:00,84.82,84.87,84.81,84.84,11398.0,82.9049,82.9538,82.8951,82.9244,11398.0
2024-09-17 14:30:00,84.84,84.87,84.81,84.84,40756.0,82.9244,82.9538,82.8951,82.9244,40756.0
2024-09-17 14:35:00,84.83,84.94,84.82,84.93,55108.0,82.9147,83.0222,82.9049,83.0124,55108.0
2024-09-17 14:40:00,84.92,84.95,84.82,84.84,16220.0,83.0026,83.0319,82.9049,82.9244,16220.0
2024-09-17 14:45:00,84.83,84.84,84.69,84.71,57229.0,82.9147,82.9244,82.7778,82.7974,57229.0
2024-09-17 14:50:00,84.73,84.77,84.71,84.77,11287.0,82.8169,82.856,82.7974,82.856,11287.0
2024-09-17 14:55:00,84.76,84.84,84.75,84.81,14056.0,82.8462,82.9244,82.8365,82.8951,14056.0
2024-09-17 15:00:00,84.81,84.84,84.79,84.82,19879.0,82.8951,82.9244,82.8756,82.9049,19879.0
2024-09-17 15:05:00,84.81,84.81,84.71,84.72,24005.0,82.8951,82.8951,82.7974,82.8071,24005.0
2024-09-17 15:10:00,84.72,84.8,84.7,84.78,57384.0,82.8071,82.8853,82.7876,82.8658,57384.0
2024-09-17 15:15:00,84.8,84.8,84.74,84.76,14388.0,82.8853,82.8853,82.8267,82.8462,14388.0
2024-09-17 15:20:00,84.76,84.77,84.59,84.62,26732.0,82.8462,82.856,82.6801,82.7094,26732.0
2024-09-17 15:25:00,84.62,84.7,84.59,84.68,23703.0,82.7094,82.7876,82.6801,82.768,23703.0
2024-09-17 15:30:00,84.68,84.74,84.64,84.71,30579.0,82.768,82.8267,82.7289,82.7974,30579.0
2024-09-17 15:35:00,84.72,84.74,84.65,84.72,25669.0,82.8071,82.8267,82.7387,82.8071,25669.0
2024-09-17 15:40:00,84.72,84.86,84.72,84.84,45050.0,82.8071,82.944,82.8071,82.9244,45050.0
2024-09-17 15:45:00,84.84,84.84,84.73,84.73,65711.0,82.9244,82.9244,82.8169,82.8169,65711.0
2024-09-17 15:50:00,84.75,84.84,84.69,84.79,126650.0,82.8365,82.9244,82.7778,82.8756,126650.0
2024-09-17 15:55:00,84.8,85.0,84.79,84.98,390367.0,82.8853,83.0808,82.8756,83.0613,390367.0
2024-09-18 09:30:00,84.49,84.65,83.51,84.13,235885.0,82.5823,82.7387,81.6245,82.2305,235885.0
2024-09-18 09:35:00,84.1,84.59,84.09,84.37,107864.0,82.2011,82.6801,82.1914,82.465,107864.0
2024-09-18 09:40:00,84.39,84.61,84.39,84.61,30769.0,82.4846,82.6996,82.4846,82.6996,30769.0
2024-09-18 09:45:00,84.62,84.62,84.46,84.5,50702.0,82.7094,82.7094,82.553,82.5921,50702.0
2024-09-18 09:50:00,84.51,84.56,84.43,84.43,44979.0,82.6019,82.6508,82.5237,82.5237,44979.0
2024-09-18 09:55:00,84.44,84.5,84.27,84.49,93082.0,82.5335,82.5921,82.3673,82.5823,93082.0
2024-09-18 10:00:00,84.51,84.67,84.51,84.62,79419.0,82.6019,82.7583,82.6019,82.7094,79419.0
2024-09-18 10:05:00,84.6,84.6,84.41,84.52,66506.0,82.6898,82.6898,82.5041,82.6117,66506.0
2024-09-18 10:10:00,84.49,84.57,84.36,84.39,41213.0,82.5823,82.6605,82.4553,82.4846,41213.0
2024-09-18 10:15:00,84.42,84.66,84.41,84.65,21726.0,82.5139,82.7485,82.5041,82.7387,21726.0
2024-09-18 10:20:00,84.69,84.73,84.58,84.67,33689.0,82.7778,82.8169,82.6703,82.7583,33689.0
2024-09-18 10:25:00,84.68,84.82,84.68,84.74,44050.0,82.768,82.9049,82.768,82.8267,44050.0
2024-09-18 10:30:00,84.73,84.76,84.59,84.67,54115.0,82.8169,82.8462,82.6801,82.7583,54115.0
2024-09-18 10:35:00,84.67,84.78,84.61,84.72,48595.0,82.7583,82.8658,82.6996,82.8071,48595.0
2024-09-18 10:40:00,84.72,84.84,84.69,84.79,29950.0,82.8071,82.9244,82.7778,82.8756,29950.0
2024-09-18 10:45:00,84.8,84.88,84.76,84.84,45943.0,82.8853,82.9635,82.8462,82.9244,45943.0
2024-09-18 10:50:00,84.84,84.86,84.78,84.81,19857.0,82.9244,82.944,82.8658,82.8951,19857.0
2024-09-18 10:55:00,84.81,84.87,84.77,84.81,25785.0,82.8951,82.9538,82.856,82.8951,25785.0
2024-09-18 11:00:00,84.82,84.89,84.82,84.88,22637.0,82.9049,82.9733,82.9049,82.9635,22637.0
2024-09-18 11:05:00,84.89,84.91,84.82,84.85,28596.0,82.9733,82.9928,82.9049,82.9342,28596.0
2024-09-18 11:10:00,84.85,84.93,84.83,84.9,18194.0,82.9342,83.0124,82.9147,82.9831,18194.0
2024-09-18 11:15:00,84.89,84.92,84.85,84.91,33451.0,82.9733,83.0026,82.9342,82.9928,33451.0
2024-09-18 11:20:00,84.9,84.91,84.76,84.76,32000.0,82.9831,82.9928,82.8462,82.8462,32000.0
2024-09-18 11:25:00,84.76,84.83,84.72,84.78,54856.0,82.8462,82.9147,82.8071,82.8658,54856.0
2024-09-18 11:30:00,84.78,84.81,84.71,84.8,11336.0,82.8658,82.8951,82.7974,82.8853,11336.0
2024-09-18 11:35:00,84.8,84.87,84.73,84.87,16422.0,82.8853,82.9538,82.8169,82.9538,16422.0
2024-09-18 11:40:00,84.88,84.91,84.78,84.79,23476.0,82.9635,82.9928,82.8658,82.8756,23476.0
2024-09-18 11:45:00,84.79,84.79,84.7,84.77,37013.0,82.8756,82.8756,82.7876,82.856,37013.0
2024-09-18 11:50:00,84.77,84.85,84.75,84.81,19947.0,82.856,82.9342,82.8365,82.8951,19947.0
2024-09-18 11:55:00,84.81,84.87,84.8,84.84,18488.0,82.8951,82.9538,82.8853,82.9244,18488.0
2024-09-18 12:00:00,84.83,84.87,84.7,84.71,32434.0,82.9147,82.9538,82.7876,82.7974,32434.0
2024-09-18 12:05:00,84.7,84.78,84.65,84.74,25482.0,82.7876,82.8658,82.7387,82.8267,25482.0
2024-09-18 12:10:00,84.74,84.78,84.64,84.74,28477.0,82.8267,82.8658,82.7289,82.8267,28477.0
2024-09-18 12:15:00,84.73,84.83,84.73,84.82,17823.0,82.8169,82.9147,82.8169,82.9049,17823.0
2024-09-18 12:20:00,84.83,84.85,84.76,84.78,19005.0,82.9147,82.9342,82.8462,82.8658,19005.0
2024-09-18 12:25:00,84.78,84.91,84.74,84.9,28771.0,82.8658,82.9928,82.8267,82.9831,28771.0
2024-09-18 12:30:00,84.91,84.95,84.88,84.91,20832.0,82.9928,83.0319,82.9635,82.9928,20832.0
2024-09-18 12:35:00,84.91,84.96,84.89,84.92,21368.0,82.9928,83.0417,82.9733,83.0026,21368.0
2024-09-18 12:40:00,84.91,84.96,84.87,84.95,9126.0,82.9928,83.0417,82.9538,83.0319,9126.0
2024-09-18 12:45:00,84.94,84.95,84.9,84.9,14697.0,83.0222,83.0319,82.9831,82.9831,14697.0
2024-09-18 12:50:00,84.9,84.93,84.85,84.86,24535.0,82.9831,83.0124,82.9342,82.944,24535.0
2024-09-18 12:55:00,84.86,84.87,84.77,84.77,35651.0,82.944,82.9538,82.856,82.856,35651.0
2024-09-18 13:00:00,84.78,84.78,84.7,84.72,47266.0,82.8658,82.8658,82.7876,82.8071,47266.0
2024-09-18 13:05:00,84.72,84.73,84.63,84.64,41394.0,82.8071,82.8169,82.7192,82.7289,41394.0
2024-09-18 13:10:00,84.64,84.65,84.54,84.54,25286.0,82.7289,82.7387,82.6312,82.6312,25286.0
2024-09-18 13:15:00,84.55,84.6,84.51,84.55,28629.0,82.641,82.6898,82.6019,82.641,28629.0
2024-09-18 13:20:00,84.55,84.57,84.41,84.46,38371.0,82.641,82.6605,82.5041,82.553,38371.0
2024-09-18 13:25:00,84.44,84.57,84.44,84.52,58159.0,82.5335,82.6605,82.5335,82.6117,58159.0
2024-09-18 13:30:00,84.52,84.61,84.49,84.51,24951.0,82.6117,82.6996,82.5823,82.6019,24951.0
2024-09-18 13:35:00,84.52,84.55,84.43,84.51,79588.0,82.6117,82.641,82.5237,82.6019,79588.0
2024-09-18 13:40:00,84.51,84.57,84.46,84.56,18581.0,82.6019,82.6605,82.553,82.6508,18581.0
2024-09-18 13:45:00,84.56,84.67,84.55,84.58,33463.0,82.6508,82.7583,82.641,82.6703,33463.0
2024-09-18 13:50:00,84.57,84.62,84.49,84.5,18171.0,82.6605,82.7094,82.5823,82.5921,18171.0
2024-09-18 13:55:00,84.5,84.5,84.37,84.44,62564.0,82.5921,82.5921,82.465,82.5335,62564.0
2024-09-18 14:00:00,84.39,84.99,84.37,84.57,134072.0,82.4846,83.071,82.465,82.6605,134072.0
2024-09-18 14:05:00,84.55,84.7,84.52,84.57,28736.0,82.641,82.7876,82.6117,82.6605,28736.0
2024-09-18 14:10:00,84.55,84.55,84.41,84.48,77177.0,82.641,82.641,82.5041,82.5726,77177.0
2024-09-18 14:15:00,84.48,84.78,84.46,84.74,87352.0,82.5726,82.8658,82.553,82.8267,87352.0
2024-09-18 14:20:00,84.73,84.76,84.56,84.58,35969.0,82.8169,82.8462,82.6508,82.6703,35969.0
2024-09-18 14:25:00,84.58,84.6,84.44,84.48,86874.0,82.6703,82.6898,82.5335,82.5726,86874.0
2024-09-18 14:30:00,84.48,84.48,84.22,84.23,41684.0,82.5726,82.5726,82.3184,82.3282,41684.0
2024-09-18 14:35:00,84.22,84.55,84.16,84.4,85567.0,82.3184,82.641,82.2598,82.4944,85567.0
2024-09-18 14:40:00,84.41,84.45,84.07,84.11,35716.0,82.5041,82.5432,82.1718,82.2109,35716.0
2024-09-18 14:45:00,84.1,84.57,84.1,84.57,64372.0,82.2011,82.6605,82.2011,82.6605,64372.0
2024-09-18 14:50:00,84.54,84.58,84.4,84.49,84409.0,82.6312,82.6703,82.4944,82.5823,84409.0
2024-09-18 14:55:00,84.48,84.54,84.27,84.29,46419.0,82.5726,82.6312,82.3673,82.3868,46419.0
2024-09-18 15:00:00,84.27,84.32,84.04,84.08,122805.0,82.3673,82.4162,82.1425,82.1816,122805.0
2024-09-18 15:05:00,84.07,84.4,84.05,84.36,56574.0,82.1718,82.4944,82.1523,82.4553,56574.0
2024-09-18 15:10:00,84.35,84.61,84.32,84.57,32898.0,82.4455,82.6996,82.4162,82.6605,32898.0
2024-09-18 15:15:00,84.56,84.65,84.48,84.53,31221.0,82.6508,82.7387,82.5726,82.6214,31221.0
2024-09-18 15:20:00,84.53,84.53,84.2,84.46,42199.0,82.6214,82.6214,82.2989,82.553,42199.0
2024-09-18 15:25:00,84.46,84.57,84.42,84.47,56428.0,82.553,82.6605,82.5139,82.5628,56428.0
2024-09-18 15:30:00,84.46,84.5,84.28,84.29,81829.0,82.553,82.5921,82.3771,82.3868,81829.0
2024-09-18 15:35:00,84.28,84.4,84.22,84.36,60495.0,82.3771,82.4944,82.3184,82.4553,60495.0
2024-09-18 15:40:00,84.37,84.41,84.16,84.16,111597.0,82.465,82.5041,82.2598,82.2598,111597.0
2024-09-18 15:45:00,84.15,84.27,84.13,84.22,181582.0,82.25,82.3673,82.2305,82.3184,181582.0
2024-09-18 15:50:00,84.22,84.38,84.19,84.29,78685.0,82.3184,82.4748,82.2891,82.3868,78685.0
2024-09-18 15:55:00,84.3,84.38,84.25,84.28,280834.0,82.3966,82.4748,82.3478,82.3771,280834.0
2024-09-19 09:30:00,83.63,83.8,83.1,83.13,387325.0,81.7418,81.9079,81.2237,81.253,387325.0
2024-09-19 09:35:00,83.13,83.15,82.75,82.77,173068.0,81.253,81.2726,80.8816,80.9012,173068.0
2024-09-19 09:40:00,82.77,82.82,82.22,82.53,276194.0,80.9012,80.95,80.3636,80.6666,276194.0
2024-09-19 09:45:00,82.55,82.65,82.14,82.56,250281.0,80.6861,80.7839,80.2854,80.6959,250281.0
2024-09-19 09:50:00,82.56,82.62,82.2,82.2,160527.0,80.6959,80.7546,80.344,80.344,160527.0
2024-09-19 09:55:00,82.2,82.59,82.09,82.56,125752.0,80.344,80.7252,80.2365,80.6959,125752.0
2024-09-19 10:00:00,82.56,82.72,82.49,82.58,131841.0,80.6959,80.8523,80.6275,80.7155,131841.0
2024-09-19 10:05:00,82.58,82.72,82.44,82.45,88863.0,80.7155,80.8523,80.5786,80.5884,88863.0
2024-09-19 10:10:00,82.46,82.58,82.42,82.46,90737.0,80.5982,80.7155,80.5591,80.5982,90737.0
2024-09-19 10:15:00,82.44,82.45,82.26,82.27,124008.0,80.5786,80.5884,80.4027,80.4125,124008.0
2024-09-19 10:20:00,82.29,82.3,82.05,82.07,122832.0,80.432,80.4418,80.1974,80.217,122832.0
2024-09-19 10:25:00,82.07,82.33,81.96,82.33,163601.0,80.217,80.4711,80.1095,80.4711,163601.0
2024-09-19 10:30:00,82.33,82.46,82.15,82.16,73177.0,80.4711,80.5982,80.2952,80.3049,73177.0
2024-09-19 10:35:00,82.16,82.24,82.06,82.2,92712.0,80.3049,80.3831,80.2072,80.344,92712.0
2024-09-19 10:40:00,82.2,82.27,82.13,82.24,70921.0,80.344,80.4125,80.2756,80.3831,70921.0
2024-09-19 10:45:00,82.24,82.35,82.08,82.27,110250.0,80.3831,80.4907,80.2267,80.4125,110250.0
2024-09-19 10:50:00,82.25,82.31,82.14,82.18,94947.0,80.3929,80.4516,80.2854,80.3245,94947.0
2024-09-19 10:55:00,82.18,82.31,82.09,82.28,72821.0,80.3245,80.4516,80.2365,80.4222,72821.0
2024-09-19 11:00:00,82.28,82.31,82.18,82.23,37285.0,80.4222,80.4516,80.3245,80.3734,37285.0
2024-09-19 11:05:00,82.22,82.25,82.14,82.21,73432.0,80.3636,80.3929,80.2854,80.3538,73432.0
2024-09-19 11:10:00,82.22,82.22,82.0,82.02,76705.0,80.3636,80.3636,80.1486,80.1681,76705.0
2024-09-19 11:15:00,82.01,82.07,81.92,81.96,98314.0,80.1583,80.217,80.0704,80.1095,98314.0
2024-09-19 11:20:00,81.95,81.96,81.78,81.82,72656.0,80.0997,80.1095,79.9335,79.9726,72656.0
2024-09-19 11:25:00,81.81,81.82,81.71,81.72,50726.0,79.9628,79.9726,79.8651,79.8749,50726.0
2024-09-19 11:30:00,81.72,81.73,81.53,81.67,172832.0,79.8749,79.8846,79.6892,79.826,172832.0
2024-09-19 11:35:00,81.68,81.7,81.59,81.64,123247.0,79.8358,79.8553,79.7478,79.7967,123247.0
2024-09-19 11:40:00,81.65,81.67,81.57,81.67,87117.0,79.8065,79.826,79.7283,79.826,87117.0
2024-09-19 11:45:00,81.67,81.76,81.66,81.67,101158.0,79.826,79.914,79.8162,79.826,101158.0
2024-09-19 11:50:00,81.67,81.67,81.49,81.51,120471.0,79.826,79.826,79.6501,79.6696,120471.0
2024-09-19 11:55:00,81.52,81.63,81.46,81.61,90980.0,79.6794,79.7869,79.6207,79.7674,90980.0
2024-09-19 12:00:00,81.61,81.79,81.61,81.79,144596.0,79.7674,79.9433,79.7674,79.9433,144596.0
2024-09-19 12:05:00,81.8,81.98,81.7,81.94,87132.0,79.9531,80.129,79.8553,80.0899,87132.0
2024-09-19 12:10:00,81.94,81.96,81.72,81.89,60387.0,80.0899,80.1095,79.8749,80.041,60387.0
2024-09-19 12:15:00,81.9,81.9,81.82,81.83,38876.0,80.0508,80.0508,79.9726,79.9824,38876.0
2024-09-19 12:20:00,81.82,81.82,81.56,81.65,92674.0,79.9726,79.9726,79.7185,79.8065,92674.0
2024-09-19 12:25:00,81.63,81.78,81.63,81.73,109155.0,79.7869,79.9335,79.7869,79.8846,109155.0
2024-09-19 12:30:00,81.73,81.86,81.69,81.74,173556.0,79.8846,80.0117,79.8456,79.8944,173556.0
2024-09-19 12:35:00,81.74,81.74,81.57,81.65,122196.0,79.8944,79.8944,79.7283,79.8065,122196.0
2024-09-19 12:40:00,81.65,81.73,81.63,81.72,58955.0,79.8065,79.8846,79.7869,79.8749,58955.0
2024-09-19 12:45:00,81.71,81.81,81.57,81.72,95298.0,79.8651,79.9628,79.7283,79.8749,95298.0
2024-09-19 12:50:00,81.75,81.88,81.73,81.85,33354.0,79.9042,80.0313,79.8846,80.0019,33354.0
2024-09-19 12:55:00,81.85,81.89,81.75,81.79,41777.0,80.0019,80.041,79.9042,79.9433,41777.0
2024-09-19 13:00:00,81.8,81.88,81.78,81.84,62194.0,79.9531,80.0313,79.9335,79.9922,62194.0
2024-09-19 13:05:00,81.84,81.96,81.78,81.96,58405.0,79.9922,80.1095,79.9335,80.1095,58405.0
2024-09-19 13:10:00,81.97,82.17,81.97,82.16,106744.0,80.1192,80.3147,80.1192,80.3049,106744.0
2024-09-19 13:15:00,82.16,82.19,82.04,82.09,53567.0,80.3049,80.3343,80.1877,80.2365,53567.0
2024-09-19 13:20:00,82.1,82.2,82.1,82.15,64082.0,80.2463,80.344,80.2463,80.2952,64082.0
2024-09-19 13:25:00,82.14,82.28,82.14,82.26,81321.0,80.2854,80.4222,80.2854,80.4027,81321.0
2024-09-19 13:30:00,82.26,82.29,82.2,82.23,57738.0,80.4027,80.432,80.344,80.3734,57738.0
2024-09-19 13:35:00,82.23,82.26,82.18,82.23,78389.0,80.3734,80.4027,80.3245,80.3734,78389.0
2024-09-19 13:40:00,82.23,82.32,82.14,82.22,75875.0,80.3734,80.4613,80.2854,80.3636,75875.0
2024-09-19 13:45:00,82.22,82.27,82.2,82.21,108948.0,80.3636,80.4125,80.344,80.3538,108948.0
2024-09-19 13:50:00,82.2,82.27,82.17,82.2,67642.0,80.344,80.4125,80.3147,80.344,67642.0
2024-09-19 13:55:00,82.2,82.4,82.2,82.3,164348.0,80.344,80.5395,80.344,80.4418,164348.0
2024-09-19 14:00:00,82.29,82.4,82.28,82.39,63290.0,80.432,80.5395,80.4222,80.5297,63290.0
2024-09-19 14:05:00,82.4,82.42,82.3,82.41,76952.0,80.5395,80.5591,80.4418,80.5493,76952.0
2024-09-19 14:10:00,82.41,82.46,82.3,82.38,124682.0,80.5493,80.5982,80.4418,80.52,124682.0
2024-09-19 14:15:00,82.38,82.39,82.19,82.29,50370.0,80.52,80.5297,80.3343,80.432,50370.0
2024-09-19 14:20:00,82.29,82.39,82.25,82.36,53368.0,80.432,80.5297,80.3929,80.5004,53368.0
2024-09-19 14:25:00,82.37,82.43,82.32,82.37,142029.0,80.5102,80.5688,80.4613,80.5102,142029.0
2024-09-19 14:30:00,82.37,82.46,82.35,82.42,71081.0,80.5102,80.5982,80.4907,80.5591,71081.0
2024-09-19 14:35:00,82.41,82.58,82.37,82.58,47107.0,80.5493,80.7155,80.5102,80.7155,47107.0
2024-09-19 14:40:00,82.58,82.63,82.53,82.57,71310.0,80.7155,80.7643,80.6666,80.7057,71310.0
2024-09-19 14:45:00,82.58,82.6,82.4,82.4,61942.0,80.7155,80.735,80.5395,80.5395,61942.0
2024-09-19 14:50:00,82.4,82.42,82.34,82.4,79459.0,80.5395,80.5591,80.4809,80.5395,79459.0
2024-09-19 14:55:00,82.41,82.41,82.32,82.33,70345.0,80.5493,80.5493,80.4613,80.4711,70345.0
2024-09-19 15:00:00,82.33,82.54,82.33,82.53,63861.0,80.4711,80.6764,80.4711,80.6666,63861.0
2024-09-19 15:05:00,82.52,82.68,82.45,82.63,49781.0,80.6568,80.8132,80.5884,80.7643,49781.0
2024-09-19 15:10:00,82.64,82.7,82.6,82.66,26979.0,80.7741,80.8327,80.735,80.7937,26979.0
2024-09-19 15:15:00,82.64,82.73,82.58,82.72,47620.0,80.7741,80.8621,80.7155,80.8523,47620.0
2024-09-19 15:20:00,82.71,82.71,82.52,82.59,53321.0,80.8425,80.8425,80.6568,80.7252,53321.0
2024-09-19 15:25:00,82.59,82.6,82.49,82.51,108105.0,80.7252,80.735,80.6275,80.647,108105.0
2024-09-19 15:30:00,82.5,82.5,82.32,82.34,133355.0,80.6373,80.6373,80.4613,80.4809,133355.0
2024-09-19 15:35:00,82.34,82.37,82.22,82.26,83163.0,80.4809,80.5102,80.3636,80.4027,83163.0
2024-09-19 15:40:00,82.26,82.33,82.25,82.33,80317.0,80.4027,80.4711,80.3929,80.4711,80317.0
2024-09-19 15:45:00,82.33,82.43,82.25,82.42,105763.0,80.4711,80.5688,80.3929,80.5591,105763.0
2024-09-19 15:50:00,82.43,82.46,82.23,82.35,223600.0,80.5688,80.5982,80.3734,80.4907,223600.0
2024-09-19 15:55:00,82.35,82.53,82.26,82.29,662166.0,80.4907,80.6666,80.4027,80.432,662166.0
2024-09-20 09:30:00,82.25,83.13,82.05,82.81,3805251.0,80.3929,81.253,80.1974,80.9403,3805251.0
2024-09-20 09:35:00,82.81,83.39,82.64,83.37,184682.0,80.9403,81.5072,80.7741,81.4876,184682.0
2024-09-20 09:40:00,83.34,83.52,83.25,83.44,126542.0,81.4583,81.6342,81.3703,81.556,126542.0
2024-09-20 09:45:00,83.42,83.53,83.18,83.35,131457.0,81.5365,81.644,81.3019,81.4681,131457.0
2024-09-20 09:50:00,83.35,83.38,83.16,83.3,97886.0,81.4681,81.4974,81.2824,81.4192,97886.0
2024-09-20 09:55:00,83.3,83.36,83.18,83.3,110450.0,81.4192,81.4778,81.3019,81.4192,110450.0
2024-09-20 10:00:00,83.28,83.28,83.08,83.1,79759.0,81.3997,81.3997,81.2042,81.2237,79759.0
2024-09-20 10:05:00,83.1,83.14,82.88,83.14,98537.0,81.2237,81.2628,81.0087,81.2628,98537.0
2024-09-20 10:10:00,83.16,83.24,83.08,83.12,72375.0,81.2824,81.3606,81.2042,81.2433,72375.0
2024-09-20 10:15:00,83.11,83.35,83.11,83.27,46164.0,81.2335,81.4681,81.2335,81.3899,46164.0
2024-09-20 10:20:00,83.3,83.44,83.29,83.39,50859.0,81.4192,81.556,81.4094,81.5072,50859.0
2024-09-20 10:25:00,83.39,83.47,83.31,83.39,71572.0,81.5072,81.5854,81.429,81.5072,71572.0
2024-09-20 10:30:00,83.4,83.76,83.4,83.69,69640.0,81.5169,81.8688,81.5169,81.8004,69640.0
2024-09-20 10:35:00,83.67,83.7,83.56,83.59,56020.0,81.7808,81.8102,81.6733,81.7027,56020.0
2024-09-20 10:40:00,83.59,83.68,83.36,83.37,54573.0,81.7027,81.7906,81.4778,81.4876,54573.0
2024-09-20 10:45:00,83.38,83.59,83.37,83.47,134814.0,81.4974,81.7027,81.4876,81.5854,134814.0
2024-09-20 10:50:00,83.46,83.49,83.33,83.34,66836.0,81.5756,81.6049,81.4485,81.4583,66836.0
2024-09-20 10:55:00,83.35,83.38,83.04,83.05,78940.0,81.4681,81.4974,81.1651,81.1748,78940.0
2024-09-20 11:00:00,83.04,83.1,82.92,83.05,112882.0,81.1651,81.2237,81.0478,81.1748,112882.0
2024-09-20 11:05:00,83.05,83.18,82.98,83.14,52750.0,81.1748,81.3019,81.1064,81.2628,52750.0
2024-09-20 11:10:00,83.14,83.15,82.92,82.93,38745.0,81.2628,81.2726,81.0478,81.0576,38745.0
2024-09-20 11:15:00,82.93,83.0,82.88,82.96,57570.0,81.0576,81.126,81.0087,81.0869,57570.0
2024-09-20 11:20:00,83.0,83.02,82.84,82.84,54187.0,81.126,81.1455,80.9696,80.9696,54187.0
2024-09-20 11:25:00,82.85,82.93,82.82,82.92,49719.0,80.9794,81.0576,80.95,81.0478,49719.0
2024-09-20 11:30:00,82.92,82.93,82.81,82.81,33157.0,81.0478,81.0576,80.9403,80.9403,33157.0
2024-09-20 11:35:00,82.81,82.85,82.73,82.81,50580.0,80.9403,80.9794,80.8621,80.9403,50580.0
2024-09-20 11:40:00,82.82,83.0,82.8,82.97,27927.0,80.95,81.126,80.9305,81.0967,27927.0
2024-09-20 11:45:00,82.97,83.02,82.84,82.98,41642.0,81.0967,81.1455,80.9696,81.1064,41642.0
2024-09-20 11:50:00,83.0,83.04,82.92,82.93,72499.0,81.126,81.1651,81.0478,81.0576,72499.0
2024-09-20 11:55:00,82.92,83.0,82.9,82.95,50250.0,81.0478,81.126,81.0282,81.0771,50250.0
2024-09-20 12:00:00,82.95,83.07,82.93,83.06,50479.0,81.0771,81.1944,81.0576,81.1846,50479.0
2024-09-20 12:05:00,83.05,83.08,82.96,83.06,44918.0,81.1748,81.2042,81.0869,81.1846,44918.0
2024-09-20 12:10:00,83.06,83.16,83.03,83.13,57063.0,81.1846,81.2824,81.1553,81.253,57063.0
2024-09-20 12:15:00,83.13,83.3,83.12,83.29,53537.0,81.253,81.4192,81.2433,81.4094,53537.0
2024-09-20 12:20:00,83.29,83.47,83.29,83.44,73843.0,81.4094,81.5854,81.4094,81.556,73843.0
2024-09-20 12:25:00,83.43,83.49,83.33,83.37,76151.0,81.5463,81.6049,81.4485,81.4876,76151.0
2024-09-20 12:30:00,83.37,83.43,83.32,83.35,70218.0,81.4876,81.5463,81.4387,81.4681,70218.0
2024-09-20 12:35:00,83.35,83.4,83.32,83.35,45589.0,81.4681,81.5169,81.4387,81.4681,45589.0
2024-09-20 12:40:00,83.35,83.47,83.34,83.45,96365.0,81.4681,81.5854,81.4583,81.5658,96365.0
2024-09-20 12:45:00,83.45,83.53,83.43,83.45,40845.0,81.5658,81.644,81.5463,81.5658,40845.0
2024-09-20 12:50:00,83.45,83.46,83.42,83.46,43022.0,81.5658,81.5756,81.5365,81.5756,43022.0
2024-09-20 12:55:00,83.46,83.47,83.41,83.42,79236.0,81.5756,81.5854,81.5267,81.5365,79236.0
2024-09-20 13:00:00,83.44,83.46,83.37,83.39,81503.0,81.556,81.5756,81.4876,81.5072,81503.0
2024-09-20 13:05:00,83.39,83.46,83.38,83.45,57568.0,81.5072,81.5756,81.4974,81.5658,57568.0
2024-09-20 13:10:00,83.45,83.57,83.44,83.5,83988.0,81.5658,81.6831,81.556,81.6147,83988.0
2024-09-20 13:15:00,83.5,83.51,83.47,83.5,73946.0,81.6147,81.6245,81.5854,81.6147,73946.0
2024-09-20 13:20:00,83.5,83.51,83.44,83.48,55641.0,81.6147,81.6245,81.556,81.5951,55641.0
2024-09-20 13:25:00,83.48,83.5,83.45,83.48,95753.0,81.5951,81.6147,81.5658,81.5951,95753.0
2024-09-20 13:30:00,83.48,83.52,83.48,83.5,89042.0,81.5951,81.6342,81.5951,81.6147,89042.0
2024-09-20 13:35:00,83.5,83.56,83.47,83.48,70471.0,81.6147,81.6733,81.5854,81.5951,70471.0
2024-09-20 13:40:00,83.48,83.51,83.47,83.48,98237.0,81.5951,81.6245,81.5854,81.5951,98237.0
2024-09-20 13:45:00,83.48,83.51,83.43,83.49,64282.0,81.5951,81.6245,81.5463,81.6049,64282.0
2024-09-20 13:50:00,83.49,83.51,83.44,83.48,56003.0,81.6049,81.6245,81.556,81.5951,56003.0
2024-09-20 13:55:00,83.49,83.58,83.48,83.51,101343.0,81.6049,81.6929,81.5951,81.6245,101343.0
2024-09-20 14:00:00,83.51,83.52,83.43,83.48,98241.0,81.6245,81.6342,81.5463,81.5951,98241.0
2024-09-20 14:05:00,83.48,83.5,83.2,83.2,139192.0,81.5951,81.6147,81.3215,81.3215,139192.0
2024-09-20 14:10:00,83.19,83.19,82.97,83.08,145933.0,81.3117,81.3117,81.0967,81.2042,145933.0
2024-09-20 14:15:00,83.06,83.12,82.87,82.89,72843.0,81.1846,81.2433,80.9989,81.0185,72843.0
2024-09-20 14:20:00,82.89,82.97,82.79,82.85,87024.0,81.0185,81.0967,80.9207,80.9794,87024.0
2024-09-20 14:25:00,82.86,82.95,82.84,82.87,71258.0,80.9891,81.0771,80.9696,80.9989,71258.0
2024-09-20 14:30:00,82.87,83.11,82.87,83.05,93727.0,80.9989,81.2335,80.9989,81.1748,93727.0
2024-09-20 14:35:00,83.06,83.36,83.05,83.17,111846.0,81.1846,81.4778,81.1748,81.2921,111846.0
2024-09-20 14:40:00,83.16,83.19,83.01,83.19,82044.0,81.2824,81.3117,81.1357,81.3117,82044.0
2024-09-20 14:45:00,83.2,83.41,83.2,83.34,53487.0,81.3215,81.5267,81.3215,81.4583,53487.0
2024-09-20 14:50:00,83.35,83.43,83.29,83.42,59464.0,81.4681,81.5463,81.4094,81.5365,59464.0
2024-09-20 14:55:00,83.42,83.49,83.37,83.39,63081.0,81.5365,81.6049,81.4876,81.5072,63081.0
2024-09-20 15:00:00,83.39,83.46,83.35,83.37,68967.0,81.5072,81.5756,81.4681,81.4876,68967.0
2024-09-20 15:05:00,83.37,83.39,83.27,83.31,74750.0,81.4876,81.5072,81.3899,81.429,74750.0
2024-09-20 15:10:00,83.31,83.34,83.18,83.2,99451.0,81.429,81.4583,81.3019,81.3215,99451.0
2024-09-20 15:15:00,83.2,83.25,83.1,83.25,104883.0,81.3215,81.3703,81.2237,81.3703,104883.0
2024-09-20 15:20:00,83.25,83.44,83.19,83.41,91941.0,81.3703,81.556,81.3117,81.5267,91941.0
2024-09-20 15:25:00,83.41,83.41,83.25,83.29,91058.0,81.5267,81.5267,81.3703,81.4094,91058.0
2024-09-20 15:30:00,83.28,83.3,83.1,83.12,126194.0,81.3997,81.4192,81.2237,81.2433,126194.0
2024-09-20 15:35:00,83.12,83.12,82.97,82.98,157923.0,81.2433,81.2433,81.0967,81.1064,157923.0
2024-09-20 15:40:00,82.99,83.21,82.97,83.21,127313.0,81.1162,81.3312,81.0967,81.3312,127313.0
2024-09-20 15:45:00,83.2,83.24,83.03,83.09,255684.0,81.3215,81.3606,81.1553,81.2139,255684.0
2024-09-20 15:50:00,83.09,83.38,83.02,83.23,414650.0,81.2139,81.4974,81.1455,81.3508,414650.0
2024-09-20 15:55:00,83.23,83.24,82.58,82.73,1776288.0,81.3508,81.3606,80.7155,80.8621,1776288.0
2024-09-23 09:30:00,83.66,83.85,82.94,83.11,263134.0,81.7711,81.9568,81.0673,81.2335,263134.0
2024-09-23 09:35:00,83.12,83.42,83.07,83.42,77897.0,81.2433,81.5365,81.1944,81.5365,77897.0
2024-09-23 09:40:00,83.39,83.69,83.38,83.52,77288.0,81.5072,81.8004,81.4974,81.6342,77288.0
2024-09-23 09:45:00,83.5,83.52,83.26,83.41,118545.0,81.6147,81.6342,81.3801,81.5267,118545.0
2024-09-23 09:50:00,83.41,83.7,83.39,83.61,106519.0,81.5267,81.8102,81.5072,81.7222,106519.0
2024-09-23 09:55:00,83.6,83.79,83.43,83.48,84530.0,81.7124,81.8981,81.5463,81.5951,84530.0
2024-09-23 10:00:00,83.48,83.76,83.45,83.75,55319.0,81.5951,81.8688,81.5658,81.859,55319.0
2024-09-23 10:05:00,83.75,83.75,83.65,83.68,69070.0,81.859,81.859,81.7613,81.7906,69070.0
2024-09-23 10:10:00,83.68,83.81,83.63,83.69,40730.0,81.7906,81.9177,81.7418,81.8004,40730.0
2024-09-23 10:15:00,83.7,83.78,83.65,83.76,65592.0,81.8102,81.8884,81.7613,81.8688,65592.0
2024-09-23 10:20:00,83.75,83.92,83.67,83.84,70164.0,81.859,82.0252,81.7808,81.947,70164.0
2024-09-23 10:25:00,83.84,83.84,83.74,83.74,22661.0,81.947,81.947,81.8493,81.8493,22661.0
2024-09-23 10:30:00,83.73,83.78,83.67,83.68,64645.0,81.8395,81.8884,81.7808,81.7906,64645.0
2024-09-23 10:35:00,83.68,83.78,83.66,83.69,49428.0,81.7906,81.8884,81.7711,81.8004,49428.0
2024-09-23 10:40:00,83.7,83.71,83.56,83.61,43831.0,81.8102,81.8199,81.6733,81.7222,43831.0
2024-09-23 10:45:00,83.6,83.64,83.44,83.44,51743.0,81.7124,81.7515,81.556,81.556,51743.0
2024-09-23 10:50:00,83.42,83.5,83.41,83.46,23991.0,81.5365,81.6147,81.5267,81.5756,23991.0
2024-09-23 10:55:00,83.48,83.59,83.47,83.57,41697.0,81.5951,81.7027,81.5854,81.6831,41697.0
2024-09-23 11:00:00,83.56,83.85,83.55,83.85,43195.0,81.6733,81.9568,81.6636,81.9568,43195.0
2024-09-23 11:05:00,83.84,83.84,83.74,83.81,66359.0,81.947,81.947,81.8493,81.9177,66359.0
2024-09-23 11:10:00,83.81,83.94,83.79,83.94,35161.0,81.9177,82.0448,81.8981,82.0448,35161.0
2024-09-23 11:15:00,83.93,83.99,83.9,83.92,30801.0,82.035,82.0936,82.0057,82.0252,30801.0
2024-09-23 11:20:00,83.9,84.05,83.89,84.05,50226.0,82.0057,82.1523,81.9959,82.1523,50226.0
2024-09-23 11:25:00,84.05,84.22,84.04,84.21,39449.0,82.1523,82.3184,82.1425,82.3087,39449.0
2024-09-23 11:30:00,84.2,84.31,84.14,84.27,28025.0,82.2989,82.4064,82.2402,82.3673,28025.0
2024-09-23 11:35:00,84.28,84.33,84.21,84.21,49201.0,82.3771,82.4259,82.3087,82.3087,49201.0
2024-09-23 11:40:00,84.2,84.21,84.1,84.11,19697.0,82.2989,82.3087,82.2011,82.2109,19697.0
2024-09-23 11:45:00,84.11,84.2,84.11,84.13,22354.0,82.2109,82.2989,82.2109,82.2305,22354.0
2024-09-23 11:50:00,84.12,84.13,84.04,84.08,23982.0,82.2207,82.2305,82.1425,82.1816,23982.0
2024-09-23 11:55:00,84.09,84.13,84.0,84.08,19580.0,82.1914,82.2305,82.1034,82.1816,19580.0
2024-09-23 12:00:00,84.07,84.27,84.05,84.26,40585.0,82.1718,82.3673,82.1523,82.3575,40585.0
2024-09-23 12:05:00,84.25,84.31,84.18,84.22,84946.0,82.3478,82.4064,82.2793,82.3184,84946.0
2024-09-23 12:10:00,84.22,84.38,84.2,84.37,60388.0,82.3184,82.4748,82.2989,82.465,60388.0
2024-09-23 12:15:00,84.37,84.39,84.27,84.29,51898.0,82.465,82.4846,82.3673,82.3868,51898.0
2024-09-23 12:20:00,84.29,84.3,84.21,84.25,24199.0,82.3868,82.3966,82.3087,82.3478,24199.0
2024-09-23 12:25:00,84.25,84.34,84.22,84.26,16490.0,82.3478,82.4357,82.3184,82.3575,16490.0
2024-09-23 12:30:00,84.25,84.32,84.21,84.25,22518.0,82.3478,82.4162,82.3087,82.3478,22518.0
2024-09-23 12:35:00,84.25,84.28,84.2,84.27,15263.0,82.3478,82.3771,82.2989,82.3673,15263.0
2024-09-23 12:40:00,84.27,84.38,84.24,84.36,48320.0,82.3673,82.4748,82.338,82.4553,48320.0
2024-09-23 12:45:00,84.36,84.37,84.23,84.31,27788.0,82.4553,82.465,82.3282,82.4064,27788.0
2024-09-23 12:50:00,84.31,84.37,84.3,84.37,21202.0,82.4064,82.465,82.3966,82.465,21202.0
2024-09-23 12:55:00,84.37,84.37,84.31,84.33,18287.0,82.465,82.465,82.4064,82.4259,18287.0
2024-09-23 13:00:00,84.32,84.42,84.31,84.42,20073.0,82.4162,82.5139,82.4064,82.5139,20073.0
2024-09-23 13:05:00,84.42,84.45,84.36,84.39,27266.0,82.5139,82.5432,82.4553,82.4846,27266.0
2024-09-23 13:10:00,84.39,84.47,84.38,84.46,51562.0,82.4846,82.5628,82.4748,82.553,51562.0
2024-09-23 13:15:00,84.45,84.52,84.45,84.5,32478.0,82.5432,82.6117,82.5432,82.5921,32478.0
2024-09-23 13:20:00,84.5,84.5,84.39,84.39,19605.0,82.5921,82.5921,82.4846,82.4846,19605.0
2024-09-23 13:25:00,84.38,84.52,84.37,84.5,39211.0,82.4748,82.6117,82.465,82.5921,39211.0
2024-09-23 13:30:00,84.5,84.52,84.45,84.49,50701.0,82.5921,82.6117,82.5432,82.5823,50701.0
2024-09-23 13:35:00,84.49,84.55,84.48,84.55,46349.0,82.5823,82.641,82.5726,82.641,46349.0
2024-09-23 13:40:00,84.54,84.59,84.5,84.51,30813.0,82.6312,82.6801,82.5921,82.6019,30813.0
2024-09-23 13:45:00,84.51,84.58,84.49,84.5,62488.0,82.6019,82.6703,82.5823,82.5921,62488.0
2024-09-23 13:50:00,84.5,84.5,84.4,84.42,31673.0,82.5921,82.5921,82.4944,82.5139,31673.0
2024-09-23 13:55:00,84.42,84.43,84.32,84.38,28862.0,82.5139,82.5237,82.4162,82.4748,28862.0
2024-09-23 14:00:00,84.38,84.52,84.36,84.5,24001.0,82.4748,82.6117,82.4553,82.5921,24001.0
2024-09-23 14:05:00,84.5,84.55,84.49,84.53,30208.0,82.5921,82.641,82.5823,82.6214,30208.0
2024-09-23 14:10:00,84.54,84.61,84.54,84.61,18116.0,82.6312,82.6996,82.6312,82.6996,18116.0
2024-09-23 14:15:00,84.61,84.64,84.55,84.59,104808.0,82.6996,82.7289,82.641,82.6801,104808.0
2024-09-23 14:20:00,84.6,84.65,84.59,84.62,16234.0,82.6898,82.7387,82.6801,82.7094,16234.0
2024-09-23 14:25:00,84.62,84.63,84.53,84.59,19311.0,82.7094,82.7192,82.6214,82.6801,19311.0
2024-09-23 14:30:00,84.58,84.61,84.57,84.61,31172.0,82.6703,82.6996,82.6605,82.6996,31172.0
2024-09-23 14:35:00,84.62,84.65,84.57,84.63,40168.0,82.7094,82.7387,82.6605,82.7192,40168.0
2024-09-23 14:40:00,84.63,84.65,84.6,84.62,22241.0,82.7192,82.7387,82.6898,82.7094,22241.0
2024-09-23 14:45:00,84.62,84.66,84.59,84.63,39768.0,82.7094,82.7485,82.6801,82.7192,39768.0
2024-09-23 14:50:00,84.64,84.66,84.59,84.65,30900.0,82.7289,82.7485,82.6801,82.7387,30900.0
2024-09-23 14:55:00,84.64,84.67,84.61,84.65,38354.0,82.7289,82.7583,82.6996,82.7387,38354.0
2024-09-23 15:00:00,84.64,84.67,84.6,84.64,30550.0,82.7289,82.7583,82.6898,82.7289,30550.0
2024-09-23 15:05:00,84.65,84.67,84.62,84.64,22280.0,82.7387,82.7583,82.7094,82.7289,22280.0
2024-09-23 15:10:00,84.65,84.73,84.62,84.7,26208.0,82.7387,82.8169,82.7094,82.7876,26208.0
2024-09-23 15:15:00,84.71,84.78,84.71,84.74,44329.0,82.7974,82.8658,82.7974,82.8267,44329.0
2024-09-23 15:20:00,84.74,84.74,84.67,84.69,41677.0,82.8267,82.8267,82.7583,82.7778,41677.0
2024-09-23 15:25:00,84.68,84.69,84.63,84.67,28321.0,82.768,82.7778,82.7192,82.7583,28321.0
2024-09-23 15:30:00,84.67,84.7,84.63,84.68,44747.0,82.7583,82.7876,82.7192,82.768,44747.0
2024-09-23 15:35:00,84.68,84.79,84.67,84.76,58036.0,82.768,82.8756,82.7583,82.8462,58036.0
2024-09-23 15:40:00,84.76,84.77,84.65,84.67,74149.0,82.8462,82.856,82.7387,82.7583,74149.0
2024-09-23 15:45:00,84.67,84.84,84.64,84.78,62542.0,82.7583,82.9244,82.7289,82.8658,62542.0
2024-09-23 15:50:00,84.76,84.89,84.73,84.81,150811.0,82.8462,82.9733,82.8169,82.8951,150811.0
2024-09-23 15:55:00,84.81,84.94,84.8,84.83,437961.0,82.8951,83.0222,82.8853,82.9147,437961.0
2024-09-24 09:30:00,84.2,84.58,84.06,84.43,193469.0,82.2989,82.6703,82.162,82.5237,193469.0
2024-09-24 09:35:00,84.47,84.48,84.12,84.28,61432.0,82.5628,82.5726,82.2207,82.3771,61432.0
2024-09-24 09:40:00,84.22,84.24,84.12,84.13,45713.0,82.3184,82.338,82.2207,82.2305,45713.0
2024-09-24 09:45:00,84.11,84.23,84.03,84.13,91613.0,82.2109,82.3282,82.1327,82.2305,91613.0
2024-09-24 09:50:00,84.13,84.18,84.07,84.09,60955.0,82.2305,82.2793,82.1718,82.1914,60955.0
2024-09-24 09:55:00,84.06,84.07,83.92,83.95,88576.0,82.162,82.1718,82.0252,82.0545,88576.0
2024-09-24 10:00:00,83.94,84.38,83.92,84.37,208433.0,82.0448,82.4748,82.0252,82.465,208433.0
2024-09-24 10:05:00,84.36,84.6,84.22,84.58,108899.0,82.4553,82.6898,82.3184,82.6703,108899.0
2024-09-24 10:10:00,84.58,84.6,84.37,84.44,53956.0,82.6703,82.6898,82.465,82.5335,53956.0
2024-09-24 10:15:00,84.43,84.62,84.43,84.58,68449.0,82.5237,82.7094,82.5237,82.6703,68449.0
2024-09-24 10:20:00,84.59,84.61,84.46,84.46,56347.0,82.6801,82.6996,82.553,82.553,56347.0
2024-09-24 10:25:00,84.48,84.66,84.47,84.61,174957.0,82.5726,82.7485,82.5628,82.6996,174957.0
2024-09-24 10:30:00,84.61,84.69,84.54,84.56,73349.0,82.6996,82.7778,82.6312,82.6508,73349.0
2024-09-24 10:35:00,84.57,84.89,84.57,84.89,63204.0,82.6605,82.9733,82.6605,82.9733,63204.0
2024-09-24 10:40:00,84.88,84.99,84.85,84.98,72055.0,82.9635,83.071,82.9342,83.0613,72055.0
2024-09-24 10:45:00,84.99,85.16,84.92,85.1,75626.0,83.071,83.2372,83.0026,83.1786,75626.0
2024-09-24 10:50:00,85.13,85.25,85.13,85.19,39177.0,83.2079,83.3252,83.2079,83.2665,39177.0
2024-09-24 10:55:00,85.23,85.27,85.03,85.04,56053.0,83.3056,83.3447,83.1101,83.1199,56053.0
2024-09-24 11:00:00,85.03,85.1,84.98,84.98,27401.0,83.1101,83.1786,83.0613,83.0613,27401.0
2024-09-24 11:05:00,84.98,85.01,84.85,84.89,38918.0,83.0613,83.0906,82.9342,82.9733,38918.0
2024-09-24 11:10:00,84.9,85.0,84.89,84.89,35343.0,82.9831,83.0808,82.9733,82.9733,35343.0
2024-09-24 11:15:00,84.9,84.99,84.88,84.93,31722.0,82.9831,83.071,82.9635,83.0124,31722.0
2024-09-24 11:20:00,84.92,84.96,84.86,84.96,21636.0,83.0026,83.0417,82.944,83.0417,21636.0
2024-09-24 11:25:00,84.96,85.01,84.91,84.95,29628.0,83.0417,83.0906,82.9928,83.0319,29628.0
2024-09-24 11:30:00,84.94,85.06,84.93,85.05,14697.0,83.0222,83.1395,83.0124,83.1297,14697.0
2024-09-24 11:35:00,85.03,85.07,84.94,84.94,37137.0,83.1101,83.1492,83.0222,83.0222,37137.0
2024-09-24 11:40:00,84.93,84.93,84.79,84.8,30181.0,83.0124,83.0124,82.8756,82.8853,30181.0
2024-09-24 11:45:00,84.81,84.84,84.65,84.65,49706.0,82.8951,82.9244,82.7387,82.7387,49706.0
2024-09-24 11:50:00,84.65,84.67,84.56,84.6,33022.0,82.7387,82.7583,82.6508,82.6898,33022.0
2024-09-24 11:55:00,84.61,84.65,84.53,84.6,42549.0,82.6996,82.7387,82.6214,82.6898,42549.0
2024-09-24 12:00:00,84.61,84.68,84.5,84.52,37709.0,82.6996,82.768,82.5921,82.6117,37709.0
2024-09-24 12:05:00,84.52,84.66,84.51,84.63,37594.0,82.6117,82.7485,82.6019,82.7192,37594.0
2024-09-24 12:10:00,84.62,84.7,84.6,84.66,17264.0,82.7094,82.7876,82.6898,82.7485,17264.0
2024-09-24 12:15:00,84.67,84.75,84.67,84.69,25875.0,82.7583,82.8365,82.7583,82.7778,25875.0
2024-09-24 12:20:00,84.68,84.71,84.64,84.69,15380.0,82.768,82.7974,82.7289,82.7778,15380.0
2024-09-24 12:25:00,84.7,84.72,84.65,84.68,18116.0,82.7876,82.8071,82.7387,82.768,18116.0
2024-09-24 12:30:00,84.68,84.68,84.58,84.62,18819.0,82.768,82.768,82.6703,82.7094,18819.0
2024-09-24 12:35:00,84.63,84.64,84.54,84.55,28765.0,82.7192,82.7289,82.6312,82.641,28765.0
2024-09-24 12:40:00,84.55,84.63,84.48,84.5,45433.0,82.641,82.7192,82.5726,82.5921,45433.0
2024-09-24 12:45:00,84.5,84.53,84.43,84.53,37371.0,82.5921,82.6214,82.5237,82.6214,37371.0
2024-09-24 12:50:00,84.53,84.57,84.51,84.54,17342.0,82.6214,82.6605,82.6019,82.6312,17342.0
2024-09-24 12:55:00,84.55,84.56,84.5,84.51,25378.0,82.641,82.6508,82.5921,82.6019,25378.0
2024-09-24 13:00:00,84.5,84.53,84.46,84.48,42418.0,82.5921,82.6214,82.553,82.5726,42418.0
2024-09-24 13:05:00,84.47,84.54,84.43,84.52,38977.0,82.5628,82.6312,82.5237,82.6117,38977.0
2024-09-24 13:10:00,84.52,84.52,84.46,84.48,21634.0,82.6117,82.6117,82.553,82.5726,21634.0
2024-09-24 13:15:00,84.48,84.48,84.33,84.34,22139.0,82.5726,82.5726,82.4259,82.4357,22139.0
2024-09-24 13:20:00,84.34,84.34,84.21,84.22,43857.0,82.4357,82.4357,82.3087,82.3184,43857.0
2024-09-24 13:25:00,84.21,84.28,84.17,84.22,43168.0,82.3087,82.3771,82.2696,82.3184,43168.0
2024-09-24 13:30:00,84.23,84.33,84.23,84.33,23984.0,82.3282,82.4259,82.3282,82.4259,23984.0
2024-09-24 13:35:00,84.33,84.42,84.3,84.38,40900.0,82.4259,82.5139,82.3966,82.4748,40900.0
2024-09-24 13:40:00,84.38,84.52,84.37,84.47,27521.0,82.4748,82.6117,82.465,82.5628,27521.0
2024-09-24 13:45:00,84.47,84.48,84.34,84.34,34004.0,82.5628,82.5726,82.4357,82.4357,34004.0
2024-09-24 13:50:00,84.35,84.35,84.18,84.26,29081.0,82.4455,82.4455,82.2793,82.3575,29081.0
2024-09-24 13:55:00,84.27,84.38,84.26,84.36,19026.0,82.3673,82.4748,82.3575,82.4553,19026.0
2024-09-24 14:00:00,84.36,84.42,84.36,84.4,22736.0,82.4553,82.5139,82.4553,82.4944,22736.0
2024-09-24 14:05:00,84.4,84.51,84.4,84.44,18650.0,82.4944,82.6019,82.4944,82.5335,18650.0
2024-09-24 14:10:00,84.43,84.49,84.38,84.38,33133.0,82.5237,82.5823,82.4748,82.4748,33133.0
2024-09-24 14:15:00,84.39,84.41,84.29,84.36,19669.0,82.4846,82.5041,82.3868,82.4553,19669.0
2024-09-24 14:20:00,84.36,84.37,84.2,84.26,24021.0,82.4553,82.465,82.2989,82.3575,24021.0
2024-09-24 14:25:00,84.27,84.36,84.27,84.33,21309.0,82.3673,82.4553,82.3673,82.4259,21309.0
2024-09-24 14:30:00,84.32,84.35,84.27,84.34,25084.0,82.4162,82.4455,82.3673,82.4357,25084.0
2024-09-24 14:35:00,84.35,84.36,84.3,84.33,28108.0,82.4455,82.4553,82.3966,82.4259,28108.0
2024-09-24 14:40:00,84.34,84.36,84.31,84.34,37491.0,82.4357,82.4553,82.4064,82.4357,37491.0
2024-09-24 14:45:00,84.34,84.41,84.34,84.38,26029.0,82.4357,82.5041,82.4357,82.4748,26029.0
2024-09-24 14:50:00,84.38,84.38,84.22,84.23,43312.0,82.4748,82.4748,82.3184,82.3282,43312.0
2024-09-24 14:55:00,84.24,84.34,84.24,84.28,40352.0,82.338,82.4357,82.338,82.3771,40352.0
2024-09-24 15:00:00,84.29,84.35,84.29,84.3,25937.0,82.3868,82.4455,82.3868,82.3966,25937.0
2024-09-24 15:05:00,84.31,84.34,84.28,84.34,33143.0,82.4064,82.4357,82.3771,82.4357,33143.0
2024-09-24 15:10:00,84.33,84.38,84.27,84.3,52391.0,82.4259,82.4748,82.3673,82.3966,52391.0
2024-09-24 15:15:00,84.31,84.42,84.3,84.38,40757.0,82.4064,82.5139,82.3966,82.4748,40757.0
2024-09-24 15:20:00,84.39,84.48,84.38,84.45,49829.0,82.4846,82.5726,82.4748,82.5432,49829.0
2024-09-24 15:25:00,84.45,84.45,84.37,84.44,54366.0,82.5432,82.5432,82.465,82.5335,54366.0
2024-09-24 15:30:00,84.41,84.44,84.28,84.29,89680.0,82.5041,82.5335,82.3771,82.3868,89680.0
2024-09-24 15:35:00,84.3,84.3,84.21,84.22,60880.0,82.3966,82.3966,82.3087,82.3184,60880.0
2024-09-24 15:40:00,84.22,84.29,84.21,84.23,90663.0,82.3184,82.3868,82.3087,82.3282,90663.0
2024-09-24 15:45:00,84.23,84.29,84.23,84.26,50125.0,82.3282,82.3868,82.3282,82.3575,50125.0
2024-09-24 15:50:00,84.27,84.28,84.16,84.18,103780.0,82.3673,82.3771,82.2598,82.2793,103780.0
2024-09-24 15:55:00,84.19,84.35,84.12,84.29,477567.0,82.2891,82.4455,82.2207,82.3868,477567.0
2024-09-25 09:30:00,84.61,85.1,84.41,85.09,272405.0,82.6996,83.1786,82.5041,83.1688,272405.0
2024-09-25 09:35:00,85.09,85.21,84.83,84.87,54279.0,83.1688,83.2861,82.9147,82.9538,54279.0
2024-09-25 09:40:00,84.89,84.98,84.61,84.64,40762.0,82.9733,83.0613,82.6996,82.7289,40762.0
2024-09-25 09:45:00,84.63,84.69,84.53,84.54,27338.0,82.7192,82.7778,82.6214,82.6312,27338.0
2024-09-25 09:50:00,84.56,84.62,84.4,84.42,57401.0,82.6508,82.7094,82.4944,82.5139,57401.0
2024-09-25 09:55:00,84.4,84.47,84.29,84.43,39093.0,82.4944,82.5628,82.3868,82.5237,39093.0
2024-09-25 10:00:00,84.45,84.53,84.32,84.32,51014.0,82.5432,82.6214,82.4162,82.4162,51014.0
2024-09-25 10:05:00,84.33,84.38,84.22,84.22,52142.0,82.4259,82.4748,82.3184,82.3184,52142.0
2024-09-25 10:10:00,84.23,84.25,84.01,84.01,61305.0,82.3282,82.3478,82.1132,82.1132,61305.0
2024-09-25 10:15:00,84.01,84.03,83.88,83.99,38738.0,82.1132,82.1327,81.9861,82.0936,38738.0
2024-09-25 10:20:00,83.99,84.26,83.97,84.25,44759.0,82.0936,82.3575,82.0741,82.3478,44759.0
2024-09-25 10:25:00,84.26,84.4,84.2,84.27,35143.0,82.3575,82.4944,82.2989,82.3673,35143.0
2024-09-25 10:30:00,84.27,84.27,84.01,84.05,43618.0,82.3673,82.3673,82.1132,82.1523,43618.0
2024-09-25 10:35:00,84.05,84.09,83.96,83.99,34527.0,82.1523,82.1914,82.0643,82.0936,34527.0
2024-09-25 10:40:00,83.98,83.99,83.85,83.89,45556.0,82.0838,82.0936,81.9568,81.9959,45556.0
2024-09-25 10:45:00,83.89,83.95,83.85,83.93,32694.0,81.9959,82.0545,81.9568,82.035,32694.0
2024-09-25 10:50:00,83.92,84.07,83.9,84.07,38382.0,82.0252,82.1718,82.0057,82.1718,38382.0
2024-09-25 10:55:00,84.08,84.22,84.04,84.16,28225.0,82.1816,82.3184,82.1425,82.2598,28225.0
2024-09-25 11:00:00,84.17,84.24,84.15,84.21,35635.0,82.2696,82.338,82.25,82.3087,35635.0
2024-09-25 11:05:00,84.22,84.22,84.06,84.16,30882.0,82.3184,82.3184,82.162,82.2598,30882.0
2024-09-25 11:10:00,84.16,84.19,84.06,84.11,27053.0,82.2598,82.2891,82.162,82.2109,27053.0
2024-09-25 11:15:00,84.12,84.33,84.11,84.33,26743.0,82.2207,82.4259,82.2109,82.4259,26743.0
2024-09-25 11:20:00,84.33,84.45,84.27,84.45,27815.0,82.4259,82.5432,82.3673,82.5432,27815.0
2024-09-25 11:25:00,84.46,84.46,84.38,84.41,22798.0,82.553,82.553,82.4748,82.5041,22798.0
2024-09-25 11:30:00,84.41,84.51,84.35,84.51,21061.0,82.5041,82.6019,82.4455,82.6019,21061.0
2024-09-25 11:35:00,84.5,84.57,84.47,84.56,23830.0,82.5921,82.6605,82.5628,82.6508,23830.0
2024-09-25 11:40:00,84.56,84.68,84.56,84.67,25055.0,82.6508,82.768,82.6508,82.7583,25055.0
2024-09-25 11:45:00,84.67,84.77,84.64,84.71,58963.0,82.7583,82.856,82.7289,82.7974,58963.0
2024-09-25 11:50:00,84.7,84.87,84.7,84.87,38300.0,82.7876,82.9538,82.7876,82.9538,38300.0
2024-09-25 11:55:00,84.88,84.9,84.78,84.87,76931.0,82.9635,82.9831,82.8658,82.9538,76931.0
2024-09-25 12:00:00,84.88,84.88,84.78,84.81,32813.0,82.9635,82.9635,82.8658,82.8951,32813.0
2024-09-25 12:05:00,84.82,84.84,84.72,84.72,27826.0,82.9049,82.9244,82.8071,82.8071,27826.0
2024-09-25 12:10:00,84.73,84.75,84.58,84.58,41786.0,82.8169,82.8365,82.6703,82.6703,41786.0
2024-09-25 12:15:00,84.57,84.59,84.5,84.56,29244.0,82.6605,82.6801,82.5921,82.6508,29244.0
2024-09-25 12:20:00,84.56,84.6,84.49,84.59,29344.0,82.6508,82.6898,82.5823,82.6801,29344.0
2024-09-25 12:25:00,84.59,84.73,84.59,84.67,32521.0,82.6801,82.8169,82.6801,82.7583,32521.0
2024-09-25 12:30:00,84.67,84.72,84.62,84.71,37513.0,82.7583,82.8071,82.7094,82.7974,37513.0
2024-09-25 12:35:00,84.7,84.71,84.6,84.63,24977.0,82.7876,82.7974,82.6898,82.7192,24977.0
2024-09-25 12:40:00,84.63,84.67,84.6,84.6,43443.0,82.7192,82.7583,82.6898,82.6898,43443.0
2024-09-25 12:45:00,84.6,84.63,84.43,84.45,36579.0,82.6898,82.7192,82.5237,82.5432,36579.0
2024-09-25 12:50:00,84.45,84.5,84.41,84.48,24684.0,82.5432,82.5921,82.5041,82.5726,24684.0
2024-09-25 12:55:00,84.46,84.47,84.4,84.42,37696.0,82.553,82.5628,82.4944,82.5139,37696.0
2024-09-25 13:00:00,84.42,84.42,84.31,84.36,66360.0,82.5139,82.5139,82.4064,82.4553,66360.0
2024-09-25 13:05:00,84.36,84.41,84.29,84.35,33620.0,82.4553,82.5041,82.3868,82.4455,33620.0
2024-09-25 13:10:00,84.37,84.41,84.35,84.39,18026.0,82.465,82.5041,82.4455,82.4846,18026.0
2024-09-25 13:15:00,84.39,84.39,84.28,84.33,31213.0,82.4846,82.4846,82.3771,82.4259,31213.0
2024-09-25 13:20:00,84.33,84.35,84.29,84.3,21783.0,82.4259,82.4455,82.3868,82.3966,21783.0
2024-09-25 13:25:00,84.3,84.31,84.25,84.26,49913.0,82.3966,82.4064,82.3478,82.3575,49913.0
2024-09-25 13:30:00,84.26,84.27,84.19,84.25,28697.0,82.3575,82.3673,82.2891,82.3478,28697.0
2024-09-25 13:35:00,84.25,84.31,84.23,84.27,28099.0,82.3478,82.4064,82.3282,82.3673,28099.0
2024-09-25 13:40:00,84.28,84.36,84.27,84.31,25506.0,82.3771,82.4553,82.3673,82.4064,25506.0
2024-09-25 13:45:00,84.32,84.37,84.29,84.37,25971.0,82.4162,82.465,82.3868,82.465,25971.0
2024-09-25 13:50:00,84.36,84.53,84.34,84.52,173399.0,82.4553,82.6214,82.4357,82.6117,173399.0
2024-09-25 13:55:00,84.51,84.56,84.44,84.51,49301.0,82.6019,82.6508,82.5335,82.6019,49301.0
2024-09-25 14:00:00,84.51,84.52,84.45,84.48,62022.0,82.6019,82.6117,82.5432,82.5726,62022.0
2024-09-25 14:05:00,84.48,84.5,84.44,84.45,34685.0,82.5726,82.5921,82.5335,82.5432,34685.0
2024-09-25 14:10:00,84.45,84.47,84.39,84.44,29095.0,82.5432,82.5628,82.4846,82.5335,29095.0
2024-09-25 14:15:00,84.44,84.55,84.4,84.48,92212.0,82.5335,82.641,82.4944,82.5726,92212.0
2024-09-25 14:20:00,84.48,84.51,84.43,84.5,35299.0,82.5726,82.6019,82.5237,82.5921,35299.0
2024-09-25 14:25:00,84.5,84.51,84.47,84.5,26473.0,82.5921,82.6019,82.5628,82.5921,26473.0
2024-09-25 14:30:00,84.49,84.5,84.41,84.46,29106.0,82.5823,82.5921,82.5041,82.553,29106.0
2024-09-25 14:35:00,84.46,84.51,84.42,84.42,91956.0,82.553,82.6019,82.5139,82.5139,91956.0
2024-09-25 14:40:00,84.42,84.54,84.42,84.48,93975.0,82.5139,82.6312,82.5139,82.5726,93975.0
2024-09-25 14:45:00,84.48,84.5,84.41,84.43,39121.0,82.5726,82.5921,82.5041,82.5237,39121.0
2024-09-25 14:50:00,84.44,84.45,84.39,84.45,35439.0,82.5335,82.5432,82.4846,82.5432,35439.0
2024-09-25 14:55:00,84.45,84.45,84.36,84.37,25616.0,82.5432,82.5432,82.4553,82.465,25616.0
2024-09-25 15:00:00,84.37,84.37,84.31,84.35,68529.0,82.465,82.465,82.4064,82.4455,68529.0
2024-09-25 15:05:00,84.36,84.39,84.3,84.36,31310.0,82.4553,82.4846,82.3966,82.4553,31310.0
2024-09-25 15:10:00,84.36,84.4,84.32,84.33,54582.0,82.4553,82.4944,82.4162,82.4259,54582.0
2024-09-25 15:15:00,84.34,84.37,84.27,84.37,73168.0,82.4357,82.465,82.3673,82.465,73168.0
2024-09-25 15:20:00,84.37,84.37,84.27,84.29,50240.0,82.465,82.465,82.3673,82.3868,50240.0
2024-09-25 15:25:00,84.28,84.32,84.25,84.31,49639.0,82.3771,82.4162,82.3478,82.4064,49639.0
2024-09-25 15:30:00,84.31,84.38,84.26,84.38,87850.0,82.4064,82.4748,82.3575,82.4748,87850.0
2024-09-25 15:35:00,84.38,84.4,84.33,84.38,46362.0,82.4748,82.4944,82.4259,82.4748,46362.0
2024-09-25 15:40:00,84.37,84.42,84.33,84.42,42534.0,82.465,82.5139,82.4259,82.5139,42534.0
2024-09-25 15:45:00,84.42,84.53,84.39,84.53,76688.0,82.5139,82.6214,82.4846,82.6214,76688.0
2024-09-25 15:50:00,84.53,84.54,84.44,84.52,137966.0,82.6214,82.6312,82.5335,82.6117,137966.0
2024-09-25 15:55:00,84.51,84.67,84.5,84.66,401225.0,82.6019,82.7583,82.5921,82.7485,401225.0
2024-09-26 09:30:00,84.25,84.6,84.25,84.36,208677.0,82.3478,82.6898,82.3478,82.4553,208677.0
2024-09-26 09:35:00,84.38,84.54,84.37,84.47,58249.0,82.4748,82.6312,82.465,82.5628,58249.0
2024-09-26 09:40:00,84.46,84.46,84.3,84.34,37163.0,82.553,82.553,82.3966,82.4357,37163.0
2024-09-26 09:45:00,84.33,84.33,84.21,84.28,77984.0,82.4259,82.4259,82.3087,82.3771,77984.0
2024-09-26 09:50:00,84.27,84.52,84.26,84.52,43596.0,82.3673,82.6117,82.3575,82.6117,43596.0
2024-09-26 09:55:00,84.53,84.54,84.22,84.23,48762.0,82.6214,82.6312,82.3184,82.3282,48762.0
2024-09-26 10:00:00,84.22,84.35,84.19,84.26,74198.0,82.3184,82.4455,82.2891,82.3575,74198.0
2024-09-26 10:05:00,84.28,84.29,84.13,84.23,37507.0,82.3771,82.3868,82.2305,82.3282,37507.0
2024-09-26 10:10:00,84.22,84.28,84.15,84.28,57525.0,82.3184,82.3771,82.25,82.3771,57525.0
2024-09-26 10:15:00,84.29,84.43,84.23,84.39,62173.0,82.3868,82.5237,82.3282,82.4846,62173.0
2024-09-26 10:20:00,84.39,84.47,84.3,84.4,25284.0,82.4846,82.5628,82.3966,82.4944,25284.0
2024-09-26 10:25:00,84.4,84.48,84.33,84.33,27007.0,82.4944,82.5726,82.4259,82.4259,27007.0
2024-09-26 10:30:00,84.35,84.48,84.33,84.41,41486.0,82.4455,82.5726,82.4259,82.5041,41486.0
2024-09-26 10:35:00,84.4,84.51,84.36,84.49,21563.0,82.4944,82.6019,82.4553,82.5823,21563.0
2024-09-26 10:40:00,84.48,84.53,84.28,84.32,58598.0,82.5726,82.6214,82.3771,82.4162,58598.0
2024-09-26 10:45:00,84.31,84.35,84.24,84.3,70973.0,82.4064,82.4455,82.338,82.3966,70973.0
2024-09-26 10:50:00,84.29,84.46,84.27,84.36,75816.0,82.3868,82.553,82.3673,82.4553,75816.0
2024-09-26 10:55:00,84.36,84.4,84.29,84.35,53434.0,82.4553,82.4944,82.3868,82.4455,53434.0
2024-09-26 11:00:00,84.35,84.42,84.26,84.26,48792.0,82.4455,82.5139,82.3575,82.3575,48792.0
2024-09-26 11:05:00,84.26,84.29,84.07,84.09,38592.0,82.3575,82.3868,82.1718,82.1914,38592.0
2024-09-26 11:10:00,84.08,84.11,83.94,83.98,40918.0,82.1816,82.2109,82.0448,82.0838,40918.0
2024-09-26 11:15:00,83.97,84.1,83.93,84.09,86263.0,82.0741,82.2011,82.035,82.1914,86263.0
2024-09-26 11:20:00,84.09,84.14,83.95,84.0,48501.0,82.1914,82.2402,82.0545,82.1034,48501.0
2024-09-26 11:25:00,84.0,84.03,83.9,83.91,49680.0,82.1034,82.1327,82.0057,82.0154,49680.0
2024-09-26 11:30:00,83.91,84.01,83.88,83.96,34195.0,82.0154,82.1132,81.9861,82.0643,34195.0
2024-09-26 11:35:00,83.96,84.04,83.93,84.03,27014.0,82.0643,82.1425,82.035,82.1327,27014.0
2024-09-26 11:40:00,84.03,84.06,83.97,83.98,52364.0,82.1327,82.162,82.0741,82.0838,52364.0
2024-09-26 11:45:00,83.98,84.0,83.94,83.97,24571.0,82.0838,82.1034,82.0448,82.0741,24571.0
2024-09-26 11:50:00,83.96,83.96,83.81,83.84,59626.0,82.0643,82.0643,81.9177,81.947,59626.0
2024-09-26 11:55:00,83.84,83.91,83.81,83.83,43144.0,81.947,82.0154,81.9177,81.9372,43144.0
2024-09-26 12:00:00,83.85,83.89,83.83,83.87,28168.0,81.9568,81.9959,81.9372,81.9763,28168.0
2024-09-26 12:05:00,83.87,83.94,83.84,83.87,60464.0,81.9763,82.0448,81.947,81.9763,60464.0
2024-09-26 12:10:00,83.87,83.9,83.84,83.87,44911.0,81.9763,82.0057,81.947,81.9763,44911.0
2024-09-26 12:15:00,83.86,83.9,83.85,83.88,24517.0,81.9666,82.0057,81.9568,81.9861,24517.0
2024-09-26 12:20:00,83.88,83.88,83.82,83.82,16747.0,81.9861,81.9861,81.9275,81.9275,16747.0
2024-09-26 12:25:00,83.82,83.82,83.73,83.78,46982.0,81.9275,81.9275,81.8395,81.8884,46982.0
2024-09-26 12:30:00,83.76,83.77,83.7,83.72,27737.0,81.8688,81.8786,81.8102,81.8297,27737.0
2024-09-26 12:35:00,83.71,83.86,83.71,83.81,580553.0,81.8199,81.9666,81.8199,81.9177,580553.0
2024-09-26 12:40:00,83.81,83.86,83.69,83.72,94151.0,81.9177,81.9666,81.8004,81.8297,94151.0
2024-09-26 12:45:00,83.72,83.74,83.66,83.66,38420.0,81.8297,81.8493,81.7711,81.7711,38420.0
2024-09-26 12:50:00,83.67,83.73,83.66,83.72,14522.0,81.7808,81.8395,81.7711,81.8297,14522.0
2024-09-26 12:55:00,83.73,83.73,83.68,83.73,16041.0,81.8395,81.8395,81.7906,81.8395,16041.0
2024-09-26 13:00:00,83.72,83.75,83.72,83.73,29739.0,81.8297,81.859,81.8297,81.8395,29739.0
2024-09-26 13:05:00,83.73,83.74,83.7,83.72,25538.0,81.8395,81.8493,81.8102,81.8297,25538.0
2024-09-26 13:10:00,83.72,83.74,83.7,83.72,31711.0,81.8297,81.8493,81.8102,81.8297,31711.0
2024-09-26 13:15:00,83.72,83.76,83.67,83.72,37668.0,81.8297,81.8688,81.7808,81.8297,37668.0
2024-09-26 13:20:00,83.72,83.73,83.7,83.72,42319.0,81.8297,81.8395,81.8102,81.8297,42319.0
2024-09-26 13:25:00,83.73,83.77,83.7,83.76,34866.0,81.8395,81.8786,81.8102,81.8688,34866.0
2024-09-26 13:30:00,83.78,83.86,83.75,83.86,63565.0,81.8884,81.9666,81.859,81.9666,63565.0
2024-09-26 13:35:00,83.87,84.0,83.86,83.98,38500.0,81.9763,82.1034,81.9666,82.0838,38500.0
2024-09-26 13:40:00,83.99,84.0,83.9,83.95,21168.0,82.0936,82.1034,82.0057,82.0545,21168.0
2024-09-26 13:45:00,83.95,83.95,83.79,83.83,35006.0,82.0545,82.0545,81.8981,81.9372,35006.0
2024-09-26 13:50:00,83.84,83.88,83.8,83.81,19256.0,81.947,81.9861,81.9079,81.9177,19256.0
2024-09-26 13:55:00,83.82,83.86,83.77,83.82,21146.0,81.9275,81.9666,81.8786,81.9275,21146.0
2024-09-26 14:00:00,83.83,83.86,83.82,83.84,27391.0,81.9372,81.9666,81.9275,81.947,27391.0
2024-09-26 14:05:00,83.84,83.85,83.79,83.82,35865.0,81.947,81.9568,81.8981,81.9275,35865.0
2024-09-26 14:10:00,83.83,83.88,83.79,83.82,95801.0,81.9372,81.9861,81.8981,81.9275,95801.0
2024-09-26 14:15:00,83.83,83.87,83.81,83.83,42698.0,81.9372,81.9763,81.9177,81.9372,42698.0
2024-09-26 14:20:00,83.83,83.86,83.78,83.79,46390.0,81.9372,81.9666,81.8884,81.8981,46390.0
2024-09-26 14:25:00,83.77,83.81,83.7,83.7,60010.0,81.8786,81.9177,81.8102,81.8102,60010.0
2024-09-26 14:30:00,83.7,83.72,83.63,83.72,24142.0,81.8102,81.8297,81.7418,81.8297,24142.0
2024-09-26 14:35:00,83.7,83.72,83.67,83.7,17154.0,81.8102,81.8297,81.7808,81.8102,17154.0
2024-09-26 14:40:00,83.7,83.72,83.61,83.65,46625.0,81.8102,81.8297,81.7222,81.7613,46625.0
2024-09-26 14:45:00,83.64,83.65,83.6,83.63,26267.0,81.7515,81.7613,81.7124,81.7418,26267.0
2024-09-26 14:50:00,83.63,83.66,83.6,83.64,49398.0,81.7418,81.7711,81.7124,81.7515,49398.0
2024-09-26 14:55:00,83.65,83.72,83.62,83.66,86547.0,81.7613,81.8297,81.732,81.7711,86547.0
2024-09-26 15:00:00,83.66,83.67,83.52,83.55,93562.0,81.7711,81.7808,81.6342,81.6636,93562.0
2024-09-26 15:05:00,83.56,83.63,83.52,83.59,33607.0,81.6733,81.7418,81.6342,81.7027,33607.0
2024-09-26 15:10:00,83.59,83.62,83.47,83.51,46607.0,81.7027,81.732,81.5854,81.6245,46607.0
2024-09-26 15:15:00,83.51,83.54,83.44,83.45,26263.0,81.6245,81.6538,81.556,81.5658,26263.0
2024-09-26 15:20:00,83.44,83.46,83.33,83.36,36552.0,81.556,81.5756,81.4485,81.4778,36552.0
2024-09-26 15:25:00,83.36,83.37,83.28,83.31,85667.0,81.4778,81.4876,81.3997,81.429,85667.0
2024-09-26 15:30:00,83.32,83.35,83.26,83.27,62010.0,81.4387,81.4681,81.3801,81.3899,62010.0
2024-09-26 15:35:00,83.27,83.34,83.24,83.31,47220.0,81.3899,81.4583,81.3606,81.429,47220.0
2024-09-26 15:40:00,83.31,83.37,83.26,83.36,53651.0,81.429,81.4876,81.3801,81.4778,53651.0
2024-09-26 15:45:00,83.37,83.37,83.27,83.36,107113.0,81.4876,81.4876,81.3899,81.4778,107113.0
2024-09-26 15:50:00,83.37,83.47,83.31,83.39,163168.0,81.4876,81.5854,81.429,81.5072,163168.0
2024-09-26 15:55:00,83.39,83.61,83.36,83.46,436284.0,81.5072,81.7222,81.4778,81.5756,436284.0
2024-09-27 09:30:00,83.77,84.09,83.76,84.07,164306.0,81.8786,82.1914,81.8688,82.1718,164306.0
2024-09-27 09:35:00,84.06,84.33,84.06,84.15,50145.0,82.162,82.4259,82.162,82.25,50145.0
2024-09-27 09:40:00,84.12,84.12,83.84,83.97,121873.0,82.2207,82.2207,81.947,82.0741,121873.0
2024-09-27 09:45:00,83.97,84.19,83.93,84.08,32932.0,82.0741,82.2891,82.035,82.1816,32932.0
2024-09-27 09:50:00,84.06,84.28,84.02,84.25,40826.0,82.162,82.3771,82.1229,82.3478,40826.0
2024-09-27 09:55:00,84.24,84.38,84.22,84.28,33916.0,82.338,82.4748,82.3184,82.3771,33916.0
2024-09-27 10:00:00,84.29,84.36,84.16,84.23,84484.0,82.3868,82.4553,82.2598,82.3282,84484.0
2024-09-27 10:05:00,84.24,84.52,84.24,84.51,55139.0,82.338,82.6117,82.338,82.6019,55139.0
2024-09-27 10:10:00,84.48,84.59,84.43,84.43,55708.0,82.5726,82.6801,82.5237,82.5237,55708.0
2024-09-27 10:15:00,84.41,84.55,84.33,84.39,83001.0,82.5041,82.641,82.4259,82.4846,83001.0
2024-09-27 10:20:00,84.39,84.53,84.35,84.52,63204.0,82.4846,82.6214,82.4455,82.6117,63204.0
2024-09-27 10:25:00,84.52,84.64,84.5,84.57,48964.0,82.6117,82.7289,82.5921,82.6605,48964.0
2024-09-27 10:30:00,84.58,84.59,84.52,84.56,44523.0,82.6703,82.6801,82.6117,82.6508,44523.0
2024-09-27 10:35:00,84.55,84.56,84.36,84.42,27992.0,82.641,82.6508,82.4553,82.5139,27992.0
2024-09-27 10:40:00,84.42,84.43,84.19,84.23,26244.0,82.5139,82.5237,82.2891,82.3282,26244.0
2024-09-27 10:45:00,84.23,84.31,84.22,84.23,12790.0,82.3282,82.4064,82.3184,82.3282,12790.0
2024-09-27 10:50:00,84.22,84.26,84.15,84.23,30575.0,82.3184,82.3575,82.25,82.3282,30575.0
2024-09-27 10:55:00,84.23,84.24,84.18,84.18,17175.0,82.3282,82.338,82.2793,82.2793,17175.0
2024-09-27 11:00:00,84.19,84.31,84.18,84.3,41178.0,82.2891,82.4064,82.2793,82.3966,41178.0
2024-09-27 11:05:00,84.31,84.41,84.27,84.4,135799.0,82.4064,82.5041,82.3673,82.4944,135799.0
2024-09-27 11:10:00,84.4,84.49,84.38,84.44,53524.0,82.4944,82.5823,82.4748,82.5335,53524.0
2024-09-27 11:15:00,84.44,84.52,84.41,84.52,46132.0,82.5335,82.6117,82.5041,82.6117,46132.0
2024-09-27 11:20:00,84.52,84.55,84.43,84.48,54841.0,82.6117,82.641,82.5237,82.5726,54841.0
2024-09-27 11:25:00,84.48,84.48,84.43,84.45,38134.0,82.5726,82.5726,82.5237,82.5432,38134.0
2024-09-27 11:30:00,84.45,84.49,84.43,84.48,32203.0,82.5432,82.5823,82.5237,82.5726,32203.0
2024-09-27 11:35:00,84.47,84.49,84.43,84.45,31295.0,82.5628,82.5823,82.5237,82.5432,31295.0
2024-09-27 11:40:00,84.45,84.45,84.37,84.44,25547.0,82.5432,82.5432,82.465,82.5335,25547.0
2024-09-27 11:45:00,84.46,84.55,84.45,84.45,38439.0,82.553,82.641,82.5432,82.5432,38439.0
2024-09-27 11:50:00,84.44,84.46,84.41,84.42,33061.0,82.5335,82.553,82.5041,82.5139,33061.0
2024-09-27 11:55:00,84.42,84.43,84.34,84.36,17387.0,82.5139,82.5237,82.4357,82.4553,17387.0
2024-09-27 12:00:00,84.36,84.41,84.35,84.4,28862.0,82.4553,82.5041,82.4455,82.4944,28862.0
2024-09-27 12:05:00,84.4,84.45,84.38,84.45,27426.0,82.4944,82.5432,82.4748,82.5432,27426.0
2024-09-27 12:10:00,84.45,84.47,84.42,84.46,40834.0,82.5432,82.5628,82.5139,82.553,40834.0
2024-09-27 12:15:00,84.46,84.54,84.43,84.54,28769.0,82.553,82.6312,82.5237,82.6312,28769.0
2024-09-27 12:20:00,84.53,84.53,84.49,84.49,29122.0,82.6214,82.6214,82.5823,82.5823,29122.0
2024-09-27 12:25:00,84.5,84.5,84.44,84.45,38146.0,82.5921,82.5921,82.5335,82.5432,38146.0
2024-09-27 12:30:00,84.45,84.55,84.43,84.51,37750.0,82.5432,82.641,82.5237,82.6019,37750.0
2024-09-27 12:35:00,84.52,84.55,84.49,84.55,30708.0,82.6117,82.641,82.5823,82.641,30708.0
2024-09-27 12:40:00,84.55,84.58,84.53,84.53,52241.0,82.641,82.6703,82.6214,82.6214,52241.0
2024-09-27 12:45:00,84.53,84.64,84.48,84.53,23274.0,82.6214,82.7289,82.5726,82.6214,23274.0
2024-09-27 12:50:00,84.53,84.54,84.48,84.5,17130.0,82.6214,82.6312,82.5726,82.5921,17130.0
2024-09-27 12:55:00,84.51,84.52,84.47,84.51,29314.0,82.6019,82.6117,82.5628,82.6019,29314.0
2024-09-27 13:00:00,84.53,84.53,84.47,84.51,33946.0,82.6214,82.6214,82.5628,82.6019,33946.0
2024-09-27 13:05:00,84.51,84.51,84.36,84.4,17155.0,82.6019,82.6019,82.4553,82.4944,17155.0
2024-09-27 13:10:00,84.41,84.43,84.37,84.42,26290.0,82.5041,82.5237,82.465,82.5139,26290.0
2024-09-27 13:15:00,84.42,84.51,84.42,84.5,31377.0,82.5139,82.6019,82.5139,82.5921,31377.0
2024-09-27 13:20:00,84.5,84.51,84.47,84.48,21451.0,82.5921,82.6019,82.5628,82.5726,21451.0
2024-09-27 13:25:00,84.48,84.51,84.47,84.5,16559.0,82.5726,82.6019,82.5628,82.5921,16559.0
2024-09-27 13:30:00,84.51,84.59,84.49,84.56,47119.0,82.6019,82.6801,82.5823,82.6508,47119.0
2024-09-27 13:35:00,84.56,84.65,84.55,84.62,57162.0,82.6508,82.7387,82.641,82.7094,57162.0
2024-09-27 13:40:00,84.62,84.64,84.6,84.61,39505.0,82.7094,82.7289,82.6898,82.6996,39505.0
2024-09-27 13:45:00,84.61,84.66,84.6,84.63,51778.0,82.6996,82.7485,82.6898,82.7192,51778.0
2024-09-27 13:50:00,84.63,84.63,84.61,84.62,44502.0,82.7192,82.7192,82.6996,82.7094,44502.0
2024-09-27 13:55:00,84.61,84.62,84.56,84.58,49325.0,82.6996,82.7094,82.6508,82.6703,49325.0
2024-09-27 14:00:00,84.58,84.61,84.57,84.61,55737.0,82.6703,82.6996,82.6605,82.6996,55737.0
2024-09-27 14:05:00,84.61,84.61,84.59,84.61,82261.0,82.6996,82.6996,82.6801,82.6996,82261.0
2024-09-27 14:10:00,84.61,84.79,84.6,84.7,83619.0,82.6996,82.8756,82.6898,82.7876,83619.0
2024-09-27 14:15:00,84.7,84.71,84.66,84.7,17642.0,82.7876,82.7974,82.7485,82.7876,17642.0
2024-09-27 14:20:00,84.69,84.7,84.55,84.59,41986.0,82.7778,82.7876,82.641,82.6801,41986.0
2024-09-27 14:25:00,84.59,84.71,84.59,84.7,61820.0,82.6801,82.7974,82.6801,82.7876,61820.0
2024-09-27 14:30:00,84.7,84.71,84.65,84.69,35683.0,82.7876,82.7974,82.7387,82.7778,35683.0
2024-09-27 14:35:00,84.7,84.71,84.67,84.69,37266.0,82.7876,82.7974,82.7583,82.7778,37266.0
2024-09-27 14:40:00,84.69,84.69,84.61,84.67,33955.0,82.7778,82.7778,82.6996,82.7583,33955.0
2024-09-27 14:45:00,84.67,84.7,84.64,84.7,52468.0,82.7583,82.7876,82.7289,82.7876,52468.0
2024-09-27 14:50:00,84.7,84.71,84.68,84.7,29914.0,82.7876,82.7974,82.768,82.7876,29914.0
2024-09-27 14:55:00,84.7,84.78,84.69,84.69,59040.0,82.7876,82.8658,82.7778,82.7778,59040.0
2024-09-27 15:00:00,84.7,84.71,84.68,84.69,34778.0,82.7876,82.7974,82.768,82.7778,34778.0
2024-09-27 15:05:00,84.69,84.71,84.63,84.65,33493.0,82.7778,82.7974,82.7192,82.7387,33493.0
2024-09-27 15:10:00,84.66,84.71,84.65,84.7,60789.0,82.7485,82.7974,82.7387,82.7876,60789.0
2024-09-27 15:15:00,84.7,84.72,84.7,84.71,60336.0,82.7876,82.8071,82.7876,82.7974,60336.0
2024-09-27 15:20:00,84.7,84.71,84.68,84.7,46572.0,82.7876,82.7974,82.768,82.7876,46572.0
2024-09-27 15:25:00,84.7,84.73,84.69,84.7,58166.0,82.7876,82.8169,82.7778,82.7876,58166.0
2024-09-27 15:30:00,84.7,84.73,84.68,84.73,72504.0,82.7876,82.8169,82.768,82.8169,72504.0
2024-09-27 15:35:00,84.73,84.84,84.69,84.7,83144.0,82.8169,82.9244,82.7778,82.7876,83144.0
2024-09-27 15:40:00,84.7,84.71,84.68,84.7,78608.0,82.7876,82.7974,82.768,82.7876,78608.0
2024-09-27 15:45:00,84.7,84.71,84.68,84.7,88925.0,82.7876,82.7974,82.768,82.7876,88925.0
2024-09-27 15:50:00,84.7,84.71,84.63,84.7,198509.0,82.7876,82.7974,82.7192,82.7876,198509.0
2024-09-27 15:55:00,84.7,84.7,84.5,84.54,605666.0,82.7876,82.7876,82.5921,82.6312,605666.0
2024-09-30 09:30:00,84.5,84.95,84.34,84.39,301062.0,82.5921,83.0319,82.4357,82.4846,301062.0
2024-09-30 09:35:00,84.39,84.44,84.01,84.07,55348.0,82.4846,82.5335,82.1132,82.1718,55348.0
2024-09-30 09:40:00,84.1,84.3,84.09,84.18,75121.0,82.2011,82.3966,82.1914,82.2793,75121.0
2024-09-30 09:45:00,84.17,84.27,84.07,84.25,68287.0,82.2696,82.3673,82.1718,82.3478,68287.0
2024-09-30 09:50:00,84.25,84.33,84.22,84.31,44639.0,82.3478,82.4259,82.3184,82.4064,44639.0
2024-09-30 09:55:00,84.31,84.35,84.21,84.22,64656.0,82.4064,82.4455,82.3087,82.3184,64656.0
2024-09-30 10:00:00,84.22,84.45,84.21,84.43,106787.0,82.3184,82.5432,82.3087,82.5237,106787.0
2024-09-30 10:05:00,84.44,84.54,84.41,84.44,57762.0,82.5335,82.6312,82.5041,82.5335,57762.0
2024-09-30 10:10:00,84.43,84.58,84.4,84.56,43660.0,82.5237,82.6703,82.4944,82.6508,43660.0
2024-09-30 10:15:00,84.54,84.59,84.44,84.52,61400.0,82.6312,82.6801,82.5335,82.6117,61400.0
2024-09-30 10:20:00,84.52,84.56,84.43,84.47,45482.0,82.6117,82.6508,82.5237,82.5628,45482.0
2024-09-30 10:25:00,84.47,84.49,84.4,84.41,64251.0,82.5628,82.5823,82.4944,82.5041,64251.0
2024-09-30 10:30:00,84.41,84.41,84.26,84.35,74001.0,82.5041,82.5041,82.3575,82.4455,74001.0
2024-09-30 10:35:00,84.35,84.44,84.26,84.42,44847.0,82.4455,82.5335,82.3575,82.5139,44847.0
2024-09-30 10:40:00,84.42,84.49,84.38,84.44,36595.0,82.5139,82.5823,82.4748,82.5335,36595.0
2024-09-30 10:45:00,84.45,84.5,84.44,84.45,39203.0,82.5432,82.5921,82.5335,82.5432,39203.0
2024-09-30 10:50:00,84.45,84.51,84.38,84.38,56391.0,82.5432,82.6019,82.4748,82.4748,56391.0
2024-09-30 10:55:00,84.38,84.52,84.37,84.52,81818.0,82.4748,82.6117,82.465,82.6117,81818.0
2024-09-30 11:00:00,84.52,84.55,84.46,84.49,65245.0,82.6117,82.641,82.553,82.5823,65245.0
2024-09-30 11:05:00,84.49,84.57,84.45,84.56,72325.0,82.5823,82.6605,82.5432,82.6508,72325.0
2024-09-30 11:10:00,84.56,84.57,84.44,84.45,28530.0,82.6508,82.6605,82.5335,82.5432,28530.0
2024-09-30 11:15:00,84.45,84.5,84.38,84.4,38164.0,82.5432,82.5921,82.4748,82.4944,38164.0
2024-09-30 11:20:00,84.4,84.47,84.4,84.42,28363.0,82.4944,82.5628,82.4944,82.5139,28363.0
2024-09-30 11:25:00,84.42,84.44,84.37,84.43,37724.0,82.5139,82.5335,82.465,82.5237,37724.0
2024-09-30 11:30:00,84.43,84.51,84.42,84.48,36160.0,82.5237,82.6019,82.5139,82.5726,36160.0
2024-09-30 11:35:00,84.48,84.51,84.47,84.49,34419.0,82.5726,82.6019,82.5628,82.5823,34419.0
2024-09-30 11:40:00,84.49,84.51,84.48,84.49,26100.0,82.5823,82.6019,82.5726,82.5823,26100.0
2024-09-30 11:45:00,84.48,84.5,84.43,84.46,46270.0,82.5726,82.5921,82.5237,82.553,46270.0
2024-09-30 11:50:00,84.46,84.48,84.4,84.45,28543.0,82.553,82.5726,82.4944,82.5432,28543.0
2024-09-30 11:55:00,84.45,84.57,84.44,84.48,39283.0,82.5432,82.6605,82.5335,82.5726,39283.0
2024-09-30 12:00:00,84.5,84.52,84.49,84.52,42581.0,82.5921,82.6117,82.5823,82.6117,42581.0
2024-09-30 12:05:00,84.52,84.58,84.5,84.51,43142.0,82.6117,82.6703,82.5921,82.6019,43142.0
2024-09-30 12:10:00,84.51,84.51,84.44,84.48,40389.0,82.6019,82.6019,82.5335,82.5726,40389.0
2024-09-30 12:15:00,84.49,84.51,84.48,84.5,23254.0,82.5823,82.6019,82.5726,82.5921,23254.0
2024-09-30 12:20:00,84.5,84.51,84.44,84.47,24637.0,82.5921,82.6019,82.5335,82.5628,24637.0
2024-09-30 12:25:00,84.47,84.47,84.39,84.45,30382.0,82.5628,82.5628,82.4846,82.5432,30382.0
2024-09-30 12:30:00,84.46,84.5,84.42,84.5,52157.0,82.553,82.5921,82.5139,82.5921,52157.0
2024-09-30 12:35:00,84.5,84.51,84.44,84.45,33770.0,82.5921,82.6019,82.5335,82.5432,33770.0
2024-09-30 12:40:00,84.47,84.5,84.42,84.44,20270.0,82.5628,82.5921,82.5139,82.5335,20270.0
2024-09-30 12:45:00,84.44,84.48,84.43,84.44,22723.0,82.5335,82.5726,82.5237,82.5335,22723.0
2024-09-30 12:50:00,84.45,84.48,84.41,84.46,27797.0,82.5432,82.5726,82.5041,82.553,27797.0
2024-09-30 12:55:00,84.47,84.51,84.45,84.51,58798.0,82.5628,82.6019,82.5432,82.6019,58798.0
2024-09-30 13:00:00,84.5,84.5,84.45,84.47,31437.0,82.5921,82.5921,82.5432,82.5628,31437.0
2024-09-30 13:05:00,84.46,84.51,84.44,84.5,46558.0,82.553,82.6019,82.5335,82.5921,46558.0
2024-09-30 13:10:00,84.5,84.51,84.46,84.48,36786.0,82.5921,82.6019,82.553,82.5726,36786.0
2024-09-30 13:15:00,84.48,84.51,84.47,84.49,36346.0,82.5726,82.6019,82.5628,82.5823,36346.0
2024-09-30 13:20:00,84.5,84.51,84.47,84.51,48937.0,82.5921,82.6019,82.5628,82.6019,48937.0
2024-09-30 13:25:00,84.51,84.51,84.46,84.46,24706.0,82.6019,82.6019,82.553,82.553,24706.0
2024-09-30 13:30:00,84.46,84.51,84.44,84.48,27352.0,82.553,82.6019,82.5335,82.5726,27352.0
2024-09-30 13:35:00,84.48,84.51,84.46,84.49,44476.0,82.5726,82.6019,82.553,82.5823,44476.0
2024-09-30 13:40:00,84.48,84.52,84.48,84.5,74068.0,82.5726,82.6117,82.5726,82.5921,74068.0
2024-09-30 13:45:00,84.51,84.57,84.49,84.51,63362.0,82.6019,82.6605,82.5823,82.6019,63362.0
2024-09-30 13:50:00,84.51,84.51,84.46,84.47,127477.0,82.6019,82.6019,82.553,82.5628,127477.0
2024-09-30 13:55:00,84.47,84.56,84.47,84.54,87982.0,82.5628,82.6508,82.5628,82.6312,87982.0
2024-09-30 14:00:00,84.54,84.55,84.48,84.51,37975.0,82.6312,82.641,82.5726,82.6019,37975.0
2024-09-30 14:05:00,84.51,84.53,84.46,84.53,36618.0,82.6019,82.6214,82.553,82.6214,36618.0
2024-09-30 14:10:00,84.53,84.55,84.44,84.46,35944.0,82.6214,82.641,82.5335,82.553,35944.0
2024-09-30 14:15:00,84.45,84.46,84.36,84.42,61735.0,82.5432,82.553,82.4553,82.5139,61735.0
2024-09-30 14:20:00,84.41,84.43,84.21,84.29,117078.0,82.5041,82.5237,82.3087,82.3868,117078.0
2024-09-30 14:25:00,84.29,84.41,84.27,84.4,52950.0,82.3868,82.5041,82.3673,82.4944,52950.0
2024-09-30 14:30:00,84.4,84.41,84.26,84.27,93432.0,82.4944,82.5041,82.3575,82.3673,93432.0
2024-09-30 14:35:00,84.25,84.31,84.21,84.22,40069.0,82.3478,82.4064,82.3087,82.3184,40069.0
2024-09-30 14:40:00,84.23,84.32,84.23,84.28,45728.0,82.3282,82.4162,82.3282,82.3771,45728.0
2024-09-30 14:45:00,84.28,84.31,84.24,84.28,47682.0,82.3771,82.4064,82.338,82.3771,47682.0
2024-09-30 14:50:00,84.3,84.35,84.27,84.29,35638.0,82.3966,82.4455,82.3673,82.3868,35638.0
2024-09-30 14:55:00,84.29,84.32,84.26,84.3,87489.0,82.3868,82.4162,82.3575,82.3966,87489.0
2024-09-30 15:00:00,84.3,84.3,84.11,84.16,39032.0,82.3966,82.3966,82.2109,82.2598,39032.0
2024-09-30 15:05:00,84.16,84.23,84.14,84.2,47397.0,82.2598,82.3282,82.2402,82.2989,47397.0
2024-09-30 15:10:00,84.2,84.25,84.13,84.13,52271.0,82.2989,82.3478,82.2305,82.2305,52271.0
2024-09-30 15:15:00,84.14,84.19,84.09,84.17,98935.0,82.2402,82.2891,82.1914,82.2696,98935.0
2024-09-30 15:20:00,84.17,84.22,84.16,84.17,63837.0,82.2696,82.3184,82.2598,82.2696,63837.0
2024-09-30 15:25:00,84.17,84.17,84.08,84.09,70852.0,82.2696,82.2696,82.1816,82.1914,70852.0
2024-09-30 15:30:00,84.1,84.2,84.08,84.17,82835.0,82.2011,82.2989,82.1816,82.2696,82835.0
2024-09-30 15:35:00,84.17,84.21,84.06,84.06,111650.0,82.2696,82.3087,82.162,82.162,111650.0
2024-09-30 15:40:00,84.07,84.14,84.04,84.14,135378.0,82.1718,82.2402,82.1425,82.2402,135378.0
2024-09-30 15:45:00,84.14,84.42,84.13,84.34,151765.0,82.2402,82.5139,82.2305,82.4357,151765.0
2024-09-30 15:50:00,84.35,84.61,84.34,84.48,277220.0,82.4455,82.6996,82.4357,82.5726,277220.0
2024-09-30 15:55:00,84.48,84.6,84.45,84.53,724600.0,82.5726,82.6898,82.5432,82.6214,724600.0
2024-10-01 09:30:00,84.11,84.3,84.03,84.06,223147.0,82.2109,82.3966,82.1327,82.162,223147.0
2024-10-01 09:35:00,84.06,84.2,83.82,84.19,136352.0,82.162,82.2989,81.9275,82.2891,136352.0
2024-10-01 09:40:00,84.17,84.17,83.9,83.97,121692.0,82.2696,82.2696,82.0057,82.0741,121692.0
2024-10-01 09:45:00,83.96,84.22,83.88,84.19,111058.0,82.0643,82.3184,81.9861,82.2891,111058.0
2024-10-01 09:50:00,84.19,84.34,84.17,84.31,89048.0,82.2891,82.4357,82.2696,82.4064,89048.0
2024-10-01 09:55:00,84.31,84.32,84.09,84.14,90666.0,82.4064,82.4162,82.1914,82.2402,90666.0
2024-10-01 10:00:00,84.13,84.18,84.01,84.09,90601.0,82.2305,82.2793,82.1132,82.1914,90601.0
2024-10-01 10:05:00,84.07,84.11,83.96,84.09,65917.0,82.1718,82.2109,82.0643,82.1914,65917.0
2024-10-01 10:10:00,84.09,84.2,84.08,84.19,81285.0,82.1914,82.2989,82.1816,82.2891,81285.0
2024-10-01 10:15:00,84.19,84.26,84.12,84.14,118617.0,82.2891,82.3575,82.2207,82.2402,118617.0
2024-10-01 10:20:00,84.14,84.28,84.13,84.22,66673.0,82.2402,82.3771,82.2305,82.3184,66673.0
2024-10-01 10:25:00,84.21,84.41,84.18,84.41,121020.0,82.3087,82.5041,82.2793,82.5041,121020.0
2024-10-01 10:30:00,84.41,84.61,84.35,84.56,79468.0,82.5041,82.6996,82.4455,82.6508,79468.0
2024-10-01 10:35:00,84.56,84.73,84.5,84.67,47695.0,82.6508,82.8169,82.5921,82.7583,47695.0
2024-10-01 10:40:00,84.67,84.81,84.59,84.69,58614.0,82.7583,82.8951,82.6801,82.7778,58614.0
2024-10-01 10:45:00,84.69,84.75,84.63,84.63,75435.0,82.7778,82.8365,82.7192,82.7192,75435.0
2024-10-01 10:50:00,84.62,84.8,84.56,84.8,41551.0,82.7094,82.8853,82.6508,82.8853,41551.0
2024-10-01 10:55:00,84.8,84.89,84.79,84.89,62414.0,82.8853,82.9733,82.8756,82.9733,62414.0
2024-10-01 11:00:00,84.88,85.02,84.83,85.02,79257.0,82.9635,83.1004,82.9147,83.1004,79257.0
2024-10-01 11:05:00,85.01,85.2,84.98,85.09,37609.0,83.0906,83.2763,83.0613,83.1688,37609.0
2024-10-01 11:10:00,85.09,85.19,85.05,85.18,30940.0,83.1688,83.2665,83.1297,83.2568,30940.0
2024-10-01 11:15:00,85.18,85.32,85.14,85.32,72814.0,83.2568,83.3936,83.2177,83.3936,72814.0
2024-10-01 11:20:00,85.33,85.43,85.28,85.41,56850.0,83.4034,83.5011,83.3545,83.4816,56850.0
2024-10-01 11:25:00,85.41,85.54,85.38,85.54,64950.0,83.4816,83.6086,83.4522,83.6086,64950.0
2024-10-01 11:30:00,85.55,85.59,85.48,85.56,50644.0,83.6184,83.6575,83.55,83.6282,50644.0
2024-10-01 11:35:00,85.55,85.6,85.4,85.42,54041.0,83.6184,83.6673,83.4718,83.4913,54041.0
2024-10-01 11:40:00,85.44,85.45,85.28,85.32,34716.0,83.5109,83.5207,83.3545,83.3936,34716.0
2024-10-01 11:45:00,85.32,85.4,85.27,85.31,36472.0,83.3936,83.4718,83.3447,83.3838,36472.0
2024-10-01 11:50:00,85.31,85.33,85.22,85.23,24352.0,83.3838,83.4034,83.2959,83.3056,24352.0
2024-10-01 11:55:00,85.23,85.32,85.23,85.32,25929.0,83.3056,83.3936,83.3056,83.3936,25929.0
2024-10-01 12:00:00,85.31,85.32,85.16,85.16,21938.0,83.3838,83.3936,83.2372,83.2372,21938.0
2024-10-01 12:05:00,85.17,85.24,85.16,85.2,29630.0,83.247,83.3154,83.2372,83.2763,29630.0
2024-10-01 12:10:00,85.2,85.29,85.19,85.22,34866.0,83.2763,83.3643,83.2665,83.2959,34866.0
2024-10-01 12:15:00,85.22,85.23,85.16,85.19,23055.0,83.2959,83.3056,83.2372,83.2665,23055.0
2024-10-01 12:20:00,85.19,85.22,85.07,85.09,20139.0,83.2665,83.2959,83.1492,83.1688,20139.0
2024-10-01 12:25:00,85.09,85.11,85.0,85.06,21219.0,83.1688,83.1883,83.0808,83.1395,21219.0
2024-10-01 12:30:00,85.06,85.08,84.94,84.98,23851.0,83.1395,83.159,83.0222,83.0613,23851.0
2024-10-01 12:35:00,84.97,85.06,84.95,85.05,16684.0,83.0515,83.1395,83.0319,83.1297,16684.0
2024-10-01 12:40:00,85.05,85.08,85.0,85.06,24784.0,83.1297,83.159,83.0808,83.1395,24784.0
2024-10-01 12:45:00,85.06,85.09,85.01,85.04,26029.0,83.1395,83.1688,83.0906,83.1199,26029.0
2024-10-01 12:50:00,85.03,85.18,85.03,85.13,50975.0,83.1101,83.2568,83.1101,83.2079,50975.0
2024-10-01 12:55:00,85.12,85.14,85.01,85.1,27742.0,83.1981,83.2177,83.0906,83.1786,27742.0
2024-10-01 13:00:00,85.08,85.11,85.04,85.11,19640.0,83.159,83.1883,83.1199,83.1883,19640.0
2024-10-01 13:05:00,85.09,85.26,85.06,85.26,34816.0,83.1688,83.3349,83.1395,83.3349,34816.0
2024-10-01 13:10:00,85.27,85.29,85.21,85.22,15153.0,83.3447,83.3643,83.2861,83.2959,15153.0
2024-10-01 13:15:00,85.21,85.27,85.2,85.23,20908.0,83.2861,83.3447,83.2763,83.3056,20908.0
2024-10-01 13:20:00,85.21,85.29,85.18,85.21,18033.0,83.2861,83.3643,83.2568,83.2861,18033.0
2024-10-01 13:25:00,85.21,85.32,85.14,85.29,42354.0,83.2861,83.3936,83.2177,83.3643,42354.0
2024-10-01 13:30:00,85.3,85.48,85.28,85.36,83388.0,83.374,83.55,83.3545,83.4327,83388.0
2024-10-01 13:35:00,85.35,85.44,85.32,85.33,20997.0,83.4229,83.5109,83.3936,83.4034,20997.0
2024-10-01 13:40:00,85.33,85.37,85.29,85.33,37187.0,83.4034,83.4425,83.3643,83.4034,37187.0
2024-10-01 13:45:00,85.33,85.37,85.27,85.29,27683.0,83.4034,83.4425,83.3447,83.3643,27683.0
2024-10-01 13:50:00,85.3,85.3,85.22,85.27,25509.0,83.374,83.374,83.2959,83.3447,25509.0
2024-10-01 13:55:00,85.28,85.32,85.25,85.28,31735.0,83.3545,83.3936,83.3252,83.3545,31735.0
2024-10-01 14:00:00,85.29,85.36,85.29,85.34,35586.0,83.3643,83.4327,83.3643,83.4131,35586.0
2024-10-01 14:05:00,85.34,85.35,85.26,85.28,41352.0,83.4131,83.4229,83.3349,83.3545,41352.0
2024-10-01 14:10:00,85.28,85.33,85.24,85.29,45436.0,83.3545,83.4034,83.3154,83.3643,45436.0
2024-10-01 14:15:00,85.3,85.35,85.29,85.32,40041.0,83.374,83.4229,83.3643,83.3936,40041.0
2024-10-01 14:20:00,85.32,85.34,85.24,85.28,33150.0,83.3936,83.4131,83.3154,83.3545,33150.0
2024-10-01 14:25:00,85.28,85.32,85.23,85.31,28348.0,83.3545,83.3936,83.3056,83.3838,28348.0
2024-10-01 14:30:00,85.31,85.38,85.31,85.36,41092.0,83.3838,83.4522,83.3838,83.4327,41092.0
2024-10-01 14:35:00,85.37,85.38,85.28,85.32,38748.0,83.4425,83.4522,83.3545,83.3936,38748.0
2024-10-01 14:40:00,85.33,85.36,85.32,85.32,29982.0,83.4034,83.4327,83.3936,83.3936,29982.0
2024-10-01 14:45:00,85.33,85.35,85.3,85.33,23029.0,83.4034,83.4229,83.374,83.4034,23029.0
2024-10-01 14:50:00,85.33,85.39,85.32,85.38,30911.0,83.4034,83.462,83.3936,83.4522,30911.0
2024-10-01 14:55:00,85.38,85.41,85.36,85.4,34104.0,83.4522,83.4816,83.4327,83.4718,34104.0
2024-10-01 15:00:00,85.4,85.4,85.34,85.35,19994.0,83.4718,83.4718,83.4131,83.4229,19994.0
2024-10-01 15:05:00,85.35,85.44,85.34,85.38,26750.0,83.4229,83.5109,83.4131,83.4522,26750.0
2024-10-01 15:10:00,85.39,85.41,85.3,85.31,33716.0,83.462,83.4816,83.374,83.3838,33716.0
2024-10-01 15:15:00,85.31,85.39,85.29,85.38,52607.0,83.3838,83.462,83.3643,83.4522,52607.0
2024-10-01 15:20:00,85.38,85.5,85.35,85.45,66432.0,83.4522,83.5695,83.4229,83.5207,66432.0
2024-10-01 15:25:00,85.45,85.5,85.44,85.48,66591.0,83.5207,83.5695,83.5109,83.55,66591.0
2024-10-01 15:30:00,85.48,85.65,85.47,85.6,64537.0,83.55,83.7161,83.5402,83.6673,64537.0
2024-10-01 15:35:00,85.59,85.69,85.55,85.68,60789.0,83.6575,83.7552,83.6184,83.7455,60789.0
2024-10-01 15:40:00,85.69,85.72,85.63,85.67,87757.0,83.7552,83.7846,83.6966,83.7357,87757.0
2024-10-01 15:45:00,85.66,85.75,85.59,85.69,80736.0,83.7259,83.8139,83.6575,83.7552,80736.0
2024-10-01 15:50:00,85.69,85.72,85.57,85.59,154604.0,83.7552,83.7846,83.6379,83.6575,154604.0
2024-10-01 15:55:00,85.59,85.59,85.15,85.27,706506.0,83.6575,83.6575,83.2274,83.3447,706506.0
2024-10-02 09:30:00,84.77,85.04,84.66,84.78,214394.0,82.856,83.1199,82.7485,82.8658,214394.0
2024-10-02 09:35:00,84.79,85.03,84.58,84.6,56297.0,82.8756,83.1101,82.6703,82.6898,56297.0
2024-10-02 09:40:00,84.59,84.72,84.49,84.66,62025.0,82.6801,82.8071,82.5823,82.7485,62025.0
2024-10-02 09:45:00,84.65,84.95,84.65,84.94,58206.0,82.7387,83.0319,82.7387,83.0222,58206.0
2024-10-02 09:50:00,84.95,85.17,84.93,85.17,44816.0,83.0319,83.247,83.0124,83.247,44816.0
2024-10-02 09:55:00,85.17,85.23,85.05,85.16,95945.0,83.247,83.3056,83.1297,83.2372,95945.0
2024-10-02 10:00:00,85.09,85.22,84.96,85.08,68518.0,83.1688,83.2959,83.0417,83.159,68518.0
2024-10-02 10:05:00,85.09,85.29,85.07,85.29,47987.0,83.1688,83.3643,83.1492,83.3643,47987.0
2024-10-02 10:10:00,85.29,85.45,85.28,85.41,61509.0,83.3643,83.5207,83.3545,83.4816,61509.0
2024-10-02 10:15:00,85.42,85.42,85.07,85.12,33781.0,83.4913,83.4913,83.1492,83.1981,33781.0
2024-10-02 10:20:00,85.14,85.18,85.0,85.03,28423.0,83.2177,83.2568,83.0808,83.1101,28423.0
2024-10-02 10:25:00,85.03,85.06,84.96,85.04,29279.0,83.1101,83.1395,83.0417,83.1199,29279.0
2024-10-02 10:30:00,85.06,85.1,85.0,85.09,36052.0,83.1395,83.1786,83.0808,83.1688,36052.0
2024-10-02 10:35:00,85.09,85.11,84.9,85.04,32423.0,83.1688,83.1883,82.9831,83.1199,32423.0
2024-10-02 10:40:00,85.04,85.1,85.02,85.07,24562.0,83.1199,83.1786,83.1004,83.1492,24562.0
2024-10-02 10:45:00,85.06,85.09,85.01,85.05,27627.0,83.1395,83.1688,83.0906,83.1297,27627.0
2024-10-02 10:50:00,85.06,85.07,84.95,84.97,38431.0,83.1395,83.1492,83.0319,83.0515,38431.0
2024-10-02 10:55:00,84.98,84.99,84.69,84.73,44495.0,83.0613,83.071,82.7778,82.8169,44495.0
2024-10-02 11:00:00,84.73,84.8,84.69,84.79,49094.0,82.8169,82.8853,82.7778,82.8756,49094.0
2024-10-02 11:05:00,84.79,84.81,84.71,84.71,37140.0,82.8756,82.8951,82.7974,82.7974,37140.0
2024-10-02 11:10:00,84.7,84.78,84.69,84.74,24809.0,82.7876,82.8658,82.7778,82.8267,24809.0
2024-10-02 11:15:00,84.73,84.93,84.7,84.93,27399.0,82.8169,83.0124,82.7876,83.0124,27399.0
2024-10-02 11:20:00,84.93,84.93,84.83,84.9,46137.0,83.0124,83.0124,82.9147,82.9831,46137.0
2024-10-02 11:25:00,84.91,84.97,84.87,84.94,72520.0,82.9928,83.0515,82.9538,83.0222,72520.0
2024-10-02 11:30:00,84.95,85.01,84.88,84.95,46177.0,83.0319,83.0906,82.9635,83.0319,46177.0
2024-10-02 11:35:00,84.96,84.97,84.91,84.94,22138.0,83.0417,83.0515,82.9928,83.0222,22138.0
2024-10-02 11:40:00,84.94,85.01,84.93,84.97,70697.0,83.0222,83.0906,83.0124,83.0515,70697.0
2024-10-02 11:45:00,84.97,85.01,84.95,84.98,26547.0,83.0515,83.0906,83.0319,83.0613,26547.0
2024-10-02 11:50:00,84.97,84.99,84.9,84.94,36737.0,83.0515,83.071,82.9831,83.0222,36737.0
2024-10-02 11:55:00,84.94,84.97,84.9,84.9,61542.0,83.0222,83.0515,82.9831,82.9831,61542.0
2024-10-02 12:00:00,84.91,85.13,84.9,85.09,29616.0,82.9928,83.2079,82.9831,83.1688,29616.0
2024-10-02 12:05:00,85.11,85.19,85.09,85.11,21531.0,83.1883,83.2665,83.1688,83.1883,21531.0
2024-10-02 12:10:00,85.11,85.2,85.08,85.1,22058.0,83.1883,83.2763,83.159,83.1786,22058.0
2024-10-02 12:15:00,85.09,85.14,85.03,85.09,17459.0,83.1688,83.2177,83.1101,83.1688,17459.0
2024-10-02 12:20:00,85.09,85.16,85.06,85.16,21609.0,83.1688,83.2372,83.1395,83.2372,21609.0
2024-10-02 12:25:00,85.16,85.21,85.15,85.18,29630.0,83.2372,83.2861,83.2274,83.2568,29630.0
2024-10-02 12:30:00,85.17,85.18,85.09,85.09,30354.0,83.247,83.2568,83.1688,83.1688,30354.0
2024-10-02 12:35:00,85.1,85.13,85.05,85.12,24947.0,83.1786,83.2079,83.1297,83.1981,24947.0
2024-10-02 12:40:00,85.11,85.11,85.06,85.1,21259.0,83.1883,83.1883,83.1395,83.1786,21259.0
2024-10-02 12:45:00,85.09,85.11,85.0,85.02,17119.0,83.1688,83.1883,83.0808,83.1004,17119.0
2024-10-02 12:50:00,85.02,85.03,84.93,84.94,46010.0,83.1004,83.1101,83.0124,83.0222,46010.0
2024-10-02 12:55:00,84.93,84.99,84.86,84.86,42484.0,83.0124,83.071,82.944,82.944,42484.0
2024-10-02 13:00:00,84.88,84.94,84.83,84.92,23727.0,82.9635,83.0222,82.9147,83.0026,23727.0
2024-10-02 13:05:00,84.92,84.92,84.84,84.88,44194.0,83.0026,83.0026,82.9244,82.9635,44194.0
2024-10-02 13:10:00,84.88,84.9,84.83,84.88,27570.0,82.9635,82.9831,82.9147,82.9635,27570.0
2024-10-02 13:15:00,84.88,84.96,84.87,84.92,28299.0,82.9635,83.0417,82.9538,83.0026,28299.0
2024-10-02 13:20:00,84.92,84.98,84.92,84.93,71268.0,83.0026,83.0613,83.0026,83.0124,71268.0
2024-10-02 13:25:00,84.92,84.99,84.87,84.99,33577.0,83.0026,83.071,82.9538,83.071,33577.0
2024-10-02 13:30:00,84.98,85.02,84.92,84.98,30063.0,83.0613,83.1004,83.0026,83.0613,30063.0
2024-10-02 13:35:00,84.99,85.04,84.96,84.98,28137.0,83.071,83.1199,83.0417,83.0613,28137.0
2024-10-02 13:40:00,84.98,85.06,84.96,85.06,15091.0,83.0613,83.1395,83.0417,83.1395,15091.0
2024-10-02 13:45:00,85.07,85.1,85.04,85.05,22136.0,83.1492,83.1786,83.1199,83.1297,22136.0
2024-10-02 13:50:00,85.05,85.05,84.96,84.99,66197.0,83.1297,83.1297,83.0417,83.071,66197.0
2024-10-02 13:55:00,84.99,85.01,84.96,84.98,47991.0,83.071,83.0906,83.0417,83.0613,47991.0
2024-10-02 14:00:00,84.98,85.01,84.93,84.98,36979.0,83.0613,83.0906,83.0124,83.0613,36979.0
2024-10-02 14:05:00,84.97,85.01,84.92,84.98,51949.0,83.0515,83.0906,83.0026,83.0613,51949.0
2024-10-02 14:10:00,84.98,85.06,84.95,85.02,35492.0,83.0613,83.1395,83.0319,83.1004,35492.0
2024-10-02 14:15:00,85.02,85.02,84.91,84.94,24576.0,83.1004,83.1004,82.9928,83.0222,24576.0
2024-10-02 14:20:00,84.93,84.95,84.81,84.81,38776.0,83.0124,83.0319,82.8951,82.8951,38776.0
2024-10-02 14:25:00,84.81,84.89,84.81,84.85,31638.0,82.8951,82.9733,82.8951,82.9342,31638.0
2024-10-02 14:30:00,84.86,84.97,84.85,84.93,29532.0,82.944,83.0515,82.9342,83.0124,29532.0
2024-10-02 14:35:00,84.92,84.94,84.84,84.88,22128.0,83.0026,83.0222,82.9244,82.9635,22128.0
2024-10-02 14:40:00,84.88,84.96,84.87,84.96,28090.0,82.9635,83.0417,82.9538,83.0417,28090.0
2024-10-02 14:45:00,84.95,85.02,84.95,84.98,33728.0,83.0319,83.1004,83.0319,83.0613,33728.0
2024-10-02 14:50:00,84.98,85.05,84.98,85.02,21518.0,83.0613,83.1297,83.0613,83.1004,21518.0
2024-10-02 14:55:00,85.02,85.02,84.98,84.99,23726.0,83.1004,83.1004,83.0613,83.071,23726.0
2024-10-02 15:00:00,85.0,85.07,84.99,85.04,21466.0,83.0808,83.1492,83.071,83.1199,21466.0
2024-10-02 15:05:00,85.04,85.1,85.03,85.07,34001.0,83.1199,83.1786,83.1101,83.1492,34001.0
2024-10-02 15:10:00,85.07,85.1,85.06,85.07,26403.0,83.1492,83.1786,83.1395,83.1492,26403.0
2024-10-02 15:15:00,85.08,85.14,85.07,85.12,49770.0,83.159,83.2177,83.1492,83.1981,49770.0
2024-10-02 15:20:00,85.12,85.14,85.01,85.04,64134.0,83.1981,83.2177,83.0906,83.1199,64134.0
2024-10-02 15:25:00,85.05,85.08,84.96,84.97,69792.0,83.1297,83.159,83.0417,83.0515,69792.0
2024-10-02 15:30:00,84.98,85.14,84.96,85.14,48643.0,83.0613,83.2177,83.0417,83.2177,48643.0
2024-10-02 15:35:00,85.13,85.25,85.13,85.21,51507.0,83.2079,83.3252,83.2079,83.2861,51507.0
2024-10-02 15:40:00,85.21,85.33,85.2,85.27,171172.0,83.2861,83.4034,83.2763,83.3447,171172.0
2024-10-02 15:45:00,85.26,85.44,85.23,85.36,138907.0,83.3349,83.5109,83.3056,83.4327,138907.0
2024-10-02 15:50:00,85.34,85.43,85.31,85.4,135417.0,83.4131,83.5011,83.3838,83.4718,135417.0
2024-10-02 15:55:00,85.4,85.59,85.4,85.42,309368.0,83.4718,83.6575,83.4718,83.4913,309368.0
2024-10-03 09:30:00,85.65,85.7,85.36,85.47,225502.0,83.7161,83.765,83.4327,83.5402,225502.0
2024-10-03 09:35:00,85.5,85.65,85.37,85.37,71468.0,83.5695,83.7161,83.4425,83.4425,71468.0
2024-10-03 09:40:00,85.38,85.5,85.3,85.34,26962.0,83.4522,83.5695,83.374,83.4131,26962.0
2024-10-03 09:45:00,85.34,85.89,85.31,85.88,75365.0,83.4131,83.9507,83.3838,83.9409,75365.0
2024-10-03 09:50:00,85.87,85.87,85.41,85.42,72791.0,83.9312,83.9312,83.4816,83.4913,72791.0
2024-10-03 09:55:00,85.45,85.59,85.43,85.52,52049.0,83.5207,83.6575,83.5011,83.5891,52049.0
2024-10-03 10:00:00,85.54,85.54,85.31,85.41,52222.0,83.6086,83.6086,83.3838,83.4816,52222.0
2024-10-03 10:05:00,85.43,85.64,85.35,85.61,236061.0,83.5011,83.7064,83.4229,83.677,236061.0
2024-10-03 10:10:00,85.59,85.74,85.45,85.56,70929.0,83.6575,83.8041,83.5207,83.6282,70929.0
2024-10-03 10:15:00,85.56,85.84,85.54,85.75,41629.0,83.6282,83.9019,83.6086,83.8139,41629.0
2024-10-03 10:20:00,85.78,85.92,85.73,85.75,59734.0,83.8432,83.98,83.7943,83.8139,59734.0
2024-10-03 10:25:00,85.76,85.83,85.72,85.76,31029.0,83.8237,83.8921,83.7846,83.8237,31029.0
2024-10-03 10:30:00,85.76,85.99,85.66,85.97,105300.0,83.8237,84.0485,83.7259,84.0289,105300.0
2024-10-03 10:35:00,85.97,86.05,85.95,86.02,61693.0,84.0289,84.1071,84.0094,84.0778,61693.0
2024-10-03 10:40:00,86.02,86.04,85.91,85.94,57401.0,84.0778,84.0973,83.9703,83.9996,57401.0
2024-10-03 10:45:00,85.93,86.1,85.92,86.03,82049.0,83.9898,84.156,83.98,84.0876,82049.0
2024-10-03 10:50:00,86.04,86.08,85.87,85.89,66369.0,84.0973,84.1364,83.9312,83.9507,66369.0
2024-10-03 10:55:00,85.88,86.0,85.8,85.8,63470.0,83.9409,84.0582,83.8628,83.8628,63470.0
2024-10-03 11:00:00,85.79,85.79,85.42,85.46,54919.0,83.853,83.853,83.4913,83.5304,54919.0
2024-10-03 11:05:00,85.46,85.85,85.45,85.78,80533.0,83.5304,83.9116,83.5207,83.8432,80533.0
2024-10-03 11:10:00,85.78,85.78,85.62,85.67,26727.0,83.8432,83.8432,83.6868,83.7357,26727.0
2024-10-03 11:15:00,85.67,85.68,85.57,85.58,30387.0,83.7357,83.7455,83.6379,83.6477,30387.0
2024-10-03 11:20:00,85.57,85.6,85.47,85.51,27637.0,83.6379,83.6673,83.5402,83.5793,27637.0
2024-10-03 11:25:00,85.54,85.54,85.36,85.36,39353.0,83.6086,83.6086,83.4327,83.4327,39353.0
2024-10-03 11:30:00,85.35,85.54,85.35,85.51,25365.0,83.4229,83.6086,83.4229,83.5793,25365.0
2024-10-03 11:35:00,85.51,85.6,85.48,85.53,27978.0,83.5793,83.6673,83.55,83.5989,27978.0
2024-10-03 11:40:00,85.53,85.71,85.52,85.63,36044.0,83.5989,83.7748,83.5891,83.6966,36044.0
2024-10-03 11:45:00,85.62,85.65,85.56,85.58,25324.0,83.6868,83.7161,83.6282,83.6477,25324.0
2024-10-03 11:50:00,85.58,85.6,85.48,85.49,18091.0,83.6477,83.6673,83.55,83.5598,18091.0
2024-10-03 11:55:00,85.49,85.52,85.32,85.35,44176.0,83.5598,83.5891,83.3936,83.4229,44176.0
2024-10-03 12:00:00,85.35,85.43,85.33,85.42,14678.0,83.4229,83.5011,83.4034,83.4913,14678.0
2024-10-03 12:05:00,85.42,85.54,85.41,85.52,24802.0,83.4913,83.6086,83.4816,83.5891,24802.0
2024-10-03 12:10:00,85.52,85.52,85.34,85.36,26937.0,83.5891,83.5891,83.4131,83.4327,26937.0
2024-10-03 12:15:00,85.35,85.4,85.34,85.38,10452.0,83.4229,83.4718,83.4131,83.4522,10452.0
2024-10-03 12:20:00,85.37,85.43,85.35,85.41,13656.0,83.4425,83.5011,83.4229,83.4816,13656.0
2024-10-03 12:25:00,85.39,85.44,85.35,85.36,14298.0,83.462,83.5109,83.4229,83.4327,14298.0
2024-10-03 12:30:00,85.34,85.35,85.2,85.24,28767.0,83.4131,83.4229,83.2763,83.3154,28767.0
2024-10-03 12:35:00,85.25,85.25,85.11,85.14,32404.0,83.3252,83.3252,83.1883,83.2177,32404.0
2024-10-03 12:40:00,85.13,85.18,85.01,85.03,24405.0,83.2079,83.2568,83.0906,83.1101,24405.0
2024-10-03 12:45:00,85.03,85.05,84.91,84.94,27718.0,83.1101,83.1297,82.9928,83.0222,27718.0
2024-10-03 12:50:00,84.93,84.93,84.85,84.88,20799.0,83.0124,83.0124,82.9342,82.9635,20799.0
2024-10-03 12:55:00,84.9,84.99,84.86,84.86,18730.0,82.9831,83.071,82.944,82.944,18730.0
2024-10-03 13:00:00,84.86,84.89,84.75,84.77,27111.0,82.944,82.9733,82.8365,82.856,27111.0
2024-10-03 13:05:00,84.77,84.85,84.77,84.78,17377.0,82.856,82.9342,82.856,82.8658,17377.0
2024-10-03 13:10:00,84.78,84.84,84.77,84.8,22308.0,82.8658,82.9244,82.856,82.8853,22308.0
2024-10-03 13:15:00,84.8,84.81,84.76,84.77,20337.0,82.8853,82.8951,82.8462,82.856,20337.0
2024-10-03 13:20:00,84.77,84.89,84.76,84.84,22108.0,82.856,82.9733,82.8462,82.9244,22108.0
2024-10-03 13:25:00,84.84,84.94,84.78,84.79,26759.0,82.9244,83.0222,82.8658,82.8756,26759.0
2024-10-03 13:30:00,84.78,85.01,84.77,85.01,49853.0,82.8658,83.0906,82.856,83.0906,49853.0
2024-10-03 13:35:00,85.0,85.0,84.94,84.96,21921.0,83.0808,83.0808,83.0222,83.0417,21921.0
2024-10-03 13:40:00,84.96,84.98,84.87,84.9,22578.0,83.0417,83.0613,82.9538,82.9831,22578.0
2024-10-03 13:45:00,84.91,85.02,84.91,84.98,18377.0,82.9928,83.1004,82.9928,83.0613,18377.0
2024-10-03 13:50:00,84.97,84.99,84.93,84.95,29423.0,83.0515,83.071,83.0124,83.0319,29423.0
2024-10-03 13:55:00,84.96,85.0,84.95,84.97,33991.0,83.0417,83.0808,83.0319,83.0515,33991.0
2024-10-03 14:00:00,84.97,84.97,84.86,84.87,32051.0,83.0515,83.0515,82.944,82.9538,32051.0
2024-10-03 14:05:00,84.87,85.02,84.86,85.0,31388.0,82.9538,83.1004,82.944,83.0808,31388.0
2024-10-03 14:10:00,85.0,85.04,84.98,85.04,28800.0,83.0808,83.1199,83.0613,83.1199,28800.0
2024-10-03 14:15:00,85.03,85.08,85.02,85.06,28311.0,83.1101,83.159,83.1004,83.1395,28311.0
2024-10-03 14:20:00,85.05,85.12,85.01,85.12,35621.0,83.1297,83.1981,83.0906,83.1981,35621.0
2024-10-03 14:25:00,85.12,85.14,84.99,85.01,29028.0,83.1981,83.2177,83.071,83.0906,29028.0
2024-10-03 14:30:00,85.0,85.01,84.92,85.0,30085.0,83.0808,83.0906,83.0026,83.0808,30085.0
2024-10-03 14:35:00,85.0,85.01,84.96,84.96,20521.0,83.0808,83.0906,83.0417,83.0417,20521.0
2024-10-03 14:40:00,84.96,84.99,84.93,84.95,22487.0,83.0417,83.071,83.0124,83.0319,22487.0
2024-10-03 14:45:00,84.95,85.01,84.93,84.95,29098.0,83.0319,83.0906,83.0124,83.0319,29098.0
2024-10-03 14:50:00,84.95,85.09,84.95,85.04,40194.0,83.0319,83.1688,83.0319,83.1199,40194.0
2024-10-03 14:55:00,85.04,85.04,84.91,84.94,39044.0,83.1199,83.1199,82.9928,83.0222,39044.0
2024-10-03 15:00:00,84.93,84.94,84.81,84.92,30832.0,83.0124,83.0222,82.8951,83.0026,30832.0
2024-10-03 15:05:00,84.92,84.94,84.86,84.92,19339.0,83.0026,83.0222,82.944,83.0026,19339.0
2024-10-03 15:10:00,84.91,84.99,84.87,84.97,61239.0,82.9928,83.071,82.9538,83.0515,61239.0
2024-10-03 15:15:00,84.97,84.98,84.89,84.9,42744.0,83.0515,83.0613,82.9733,82.9831,42744.0
2024-10-03 15:20:00,84.91,85.06,84.89,85.04,37925.0,82.9928,83.1395,82.9733,83.1199,37925.0
2024-10-03 15:25:00,85.04,85.11,85.04,85.09,32787.0,83.1199,83.1883,83.1199,83.1688,32787.0
2024-10-03 15:30:00,85.08,85.19,85.03,85.13,55970.0,83.159,83.2665,83.1101,83.2079,55970.0
2024-10-03 15:35:00,85.12,85.19,85.11,85.15,44434.0,83.1981,83.2665,83.1883,83.2274,44434.0
2024-10-03 15:40:00,85.15,85.18,85.01,85.04,32809.0,83.2274,83.2568,83.0906,83.1199,32809.0
2024-10-03 15:45:00,85.03,85.21,85.03,85.15,61636.0,83.1101,83.2861,83.1101,83.2274,61636.0
2024-10-03 15:50:00,85.15,85.18,85.02,85.09,140846.0,83.2274,83.2568,83.1004,83.1688,140846.0
2024-10-03 15:55:00,85.09,85.18,85.0,85.05,433158.0,83.1688,83.2568,83.0808,83.1297,433158.0
2024-10-04 09:30:00,83.48,83.57,83.2,83.45,293374.0,81.5951,81.6831,81.3215,81.5658,293374.0
2024-10-04 09:35:00,83.41,83.92,83.31,83.84,111697.0,81.5267,82.0252,81.429,81.947,111697.0
2024-10-04 09:40:00,83.82,83.82,83.64,83.68,68946.0,81.9275,81.9275,81.7515,81.7906,68946.0
2024-10-04 09:45:00,83.66,83.67,83.11,83.22,190116.0,81.7711,81.7808,81.2335,81.341,190116.0
2024-10-04 09:50:00,83.19,83.29,83.01,83.2,100393.0,81.3117,81.4094,81.1357,81.3215,100393.0
2024-10-04 09:55:00,83.23,83.31,83.14,83.18,95229.0,81.3508,81.429,81.2628,81.3019,95229.0
2024-10-04 10:00:00,83.19,83.42,83.17,83.37,55330.0,81.3117,81.5365,81.2921,81.4876,55330.0
2024-10-04 10:05:00,83.37,83.65,83.37,83.59,74074.0,81.4876,81.7613,81.4876,81.7027,74074.0
2024-10-04 10:10:00,83.57,83.79,83.47,83.75,74331.0,81.6831,81.8981,81.5854,81.859,74331.0
2024-10-04 10:15:00,83.74,83.8,83.45,83.46,46036.0,81.8493,81.9079,81.5658,81.5756,46036.0
2024-10-04 10:20:00,83.47,83.47,83.16,83.26,48500.0,81.5854,81.5854,81.2824,81.3801,48500.0
2024-10-04 10:25:00,83.29,83.36,83.13,83.19,43880.0,81.4094,81.4778,81.253,81.3117,43880.0
2024-10-04 10:30:00,83.18,83.24,83.1,83.15,107356.0,81.3019,81.3606,81.2237,81.2726,107356.0
2024-10-04 10:35:00,83.14,83.18,83.02,83.16,79200.0,81.2628,81.3019,81.1455,81.2824,79200.0
2024-10-04 10:40:00,83.16,83.4,83.14,83.4,65013.0,81.2824,81.5169,81.2628,81.5169,65013.0
2024-10-04 10:45:00,83.38,83.43,83.28,83.35,81594.0,81.4974,81.5463,81.3997,81.4681,81594.0
2024-10-04 10:50:00,83.34,83.47,83.34,83.36,38254.0,81.4583,81.5854,81.4583,81.4778,38254.0
2024-10-04 10:55:00,83.36,83.41,83.3,83.39,82359.0,81.4778,81.5267,81.4192,81.5072,82359.0
2024-10-04 11:00:00,83.39,83.42,83.32,83.39,40267.0,81.5072,81.5365,81.4387,81.5072,40267.0
2024-10-04 11:05:00,83.39,83.43,83.26,83.42,27125.0,81.5072,81.5463,81.3801,81.5365,27125.0
2024-10-04 11:10:00,83.42,83.48,83.39,83.44,26577.0,81.5365,81.5951,81.5072,81.556,26577.0
2024-10-04 11:15:00,83.45,83.49,83.36,83.47,61446.0,81.5658,81.6049,81.4778,81.5854,61446.0
2024-10-04 11:20:00,83.48,83.53,83.41,83.51,81483.0,81.5951,81.644,81.5267,81.6245,81483.0
2024-10-04 11:25:00,83.51,83.61,83.47,83.61,55113.0,81.6245,81.7222,81.5854,81.7222,55113.0
2024-10-04 11:30:00,83.61,83.72,83.6,83.71,21445.0,81.7222,81.8297,81.7124,81.8199,21445.0
2024-10-04 11:35:00,83.71,83.77,83.7,83.72,36565.0,81.8199,81.8786,81.8102,81.8297,36565.0
2024-10-04 11:40:00,83.72,83.76,83.64,83.75,31524.0,81.8297,81.8688,81.7515,81.859,31524.0
2024-10-04 11:45:00,83.75,83.77,83.67,83.68,34945.0,81.859,81.8786,81.7808,81.7906,34945.0
2024-10-04 11:50:00,83.67,83.74,83.58,83.7,29543.0,81.7808,81.8493,81.6929,81.8102,29543.0
2024-10-04 11:55:00,83.71,83.75,83.64,83.69,34830.0,81.8199,81.859,81.7515,81.8004,34830.0
2024-10-04 12:00:00,83.69,83.76,83.68,83.75,42585.0,81.8004,81.8688,81.7906,81.859,42585.0
2024-10-04 12:05:00,83.75,83.84,83.69,83.73,25077.0,81.859,81.947,81.8004,81.8395,25077.0
2024-10-04 12:10:00,83.73,83.77,83.72,83.75,24033.0,81.8395,81.8786,81.8297,81.859,24033.0
2024-10-04 12:15:00,83.74,83.77,83.72,83.76,16245.0,81.8493,81.8786,81.8297,81.8688,16245.0
2024-10-04 12:20:00,83.77,83.78,83.61,83.61,42720.0,81.8786,81.8884,81.7222,81.7222,42720.0
2024-10-04 12:25:00,83.6,83.61,83.45,83.48,28278.0,81.7124,81.7222,81.5658,81.5951,28278.0
2024-10-04 12:30:00,83.49,83.54,83.46,83.46,108268.0,81.6049,81.6538,81.5756,81.5756,108268.0
2024-10-04 12:35:00,83.46,83.62,83.44,83.57,94202.0,81.5756,81.732,81.556,81.6831,94202.0
2024-10-04 12:40:00,83.58,83.68,83.49,83.62,20720.0,81.6929,81.7906,81.6049,81.732,20720.0
2024-10-04 12:45:00,83.6,83.67,83.56,83.59,31110.0,81.7124,81.7808,81.6733,81.7027,31110.0
2024-10-04 12:50:00,83.61,83.62,83.5,83.59,18965.0,81.7222,81.732,81.6147,81.7027,18965.0
2024-10-04 12:55:00,83.59,83.64,83.55,83.62,24572.0,81.7027,81.7515,81.6636,81.732,24572.0
2024-10-04 13:00:00,83.63,83.63,83.56,83.56,20242.0,81.7418,81.7418,81.6733,81.6733,20242.0
2024-10-04 13:05:00,83.55,83.61,83.53,83.58,24387.0,81.6636,81.7222,81.644,81.6929,24387.0
2024-10-04 13:10:00,83.58,83.7,83.58,83.67,29216.0,81.6929,81.8102,81.6929,81.7808,29216.0
2024-10-04 13:15:00,83.67,83.7,83.64,83.65,27303.0,81.7808,81.8102,81.7515,81.7613,27303.0
2024-10-04 13:20:00,83.66,83.72,83.63,83.69,24085.0,81.7711,81.8297,81.7418,81.8004,24085.0
2024-10-04 13:25:00,83.68,83.7,83.63,83.66,19785.0,81.7906,81.8102,81.7418,81.7711,19785.0
2024-10-04 13:30:00,83.66,83.73,83.66,83.7,16318.0,81.7711,81.8395,81.7711,81.8102,16318.0
2024-10-04 13:35:00,83.7,83.74,83.6,83.73,25193.0,81.8102,81.8493,81.7124,81.8395,25193.0
2024-10-04 13:40:00,83.73,83.84,83.73,83.83,23344.0,81.8395,81.947,81.8395,81.9372,23344.0
2024-10-04 13:45:00,83.84,83.84,83.68,83.72,36927.0,81.947,81.947,81.7906,81.8297,36927.0
2024-10-04 13:50:00,83.7,83.72,83.57,83.58,32670.0,81.8102,81.8297,81.6831,81.6929,32670.0
2024-10-04 13:55:00,83.58,83.66,83.56,83.59,35480.0,81.6929,81.7711,81.6733,81.7027,35480.0
2024-10-04 14:00:00,83.61,83.61,83.49,83.53,31161.0,81.7222,81.7222,81.6049,81.644,31161.0
2024-10-04 14:05:00,83.54,83.58,83.5,83.54,20990.0,81.6538,81.6929,81.6147,81.6538,20990.0
2024-10-04 14:10:00,83.55,83.55,83.47,83.51,46793.0,81.6636,81.6636,81.5854,81.6245,46793.0
2024-10-04 14:15:00,83.51,83.55,83.46,83.51,85265.0,81.6245,81.6636,81.5756,81.6245,85265.0
2024-10-04 14:20:00,83.51,83.59,83.5,83.56,18184.0,81.6245,81.7027,81.6147,81.6733,18184.0
2024-10-04 14:25:00,83.57,83.65,83.56,83.65,19072.0,81.6831,81.7613,81.6733,81.7613,19072.0
2024-10-04 14:30:00,83.65,83.71,83.63,83.7,19286.0,81.7613,81.8199,81.7418,81.8102,19286.0
2024-10-04 14:35:00,83.7,83.78,83.69,83.77,14168.0,81.8102,81.8884,81.8004,81.8786,14168.0
2024-10-04 14:40:00,83.77,83.79,83.7,83.72,32655.0,81.8786,81.8981,81.8102,81.8297,32655.0
2024-10-04 14:45:00,83.73,83.8,83.72,83.79,37006.0,81.8395,81.9079,81.8297,81.8981,37006.0
2024-10-04 14:50:00,83.78,83.89,83.76,83.88,22064.0,81.8884,81.9959,81.8688,81.9861,22064.0
2024-10-04 14:55:00,83.87,83.93,83.84,83.89,27939.0,81.9763,82.035,81.947,81.9959,27939.0
2024-10-04 15:00:00,83.88,83.9,83.82,83.88,23406.0,81.9861,82.0057,81.9275,81.9861,23406.0
2024-10-04 15:05:00,83.88,83.9,83.83,83.85,38702.0,81.9861,82.0057,81.9372,81.9568,38702.0
2024-10-04 15:10:00,83.86,83.91,83.84,83.89,24466.0,81.9666,82.0154,81.947,81.9959,24466.0
2024-10-04 15:15:00,83.88,83.89,83.73,83.81,35007.0,81.9861,81.9959,81.8395,81.9177,35007.0
2024-10-04 15:20:00,83.81,83.93,83.79,83.93,31295.0,81.9177,82.035,81.8981,82.035,31295.0
2024-10-04 15:25:00,83.93,83.96,83.86,83.92,42918.0,82.035,82.0643,81.9666,82.0252,42918.0
2024-10-04 15:30:00,83.91,83.96,83.83,83.93,55594.0,82.0154,82.0643,81.9372,82.035,55594.0
2024-10-04 15:35:00,83.94,84.03,83.9,83.99,49850.0,82.0448,82.1327,82.0057,82.0936,49850.0
2024-10-04 15:40:00,84.0,84.06,83.97,84.04,61353.0,82.1034,82.162,82.0741,82.1425,61353.0
2024-10-04 15:45:00,84.04,84.04,83.91,83.95,80564.0,82.1425,82.1425,82.0154,82.0545,80564.0
2024-10-04 15:50:00,83.96,84.08,83.94,83.98,141367.0,82.0643,82.1816,82.0448,82.0838,141367.0
2024-10-04 15:55:00,83.98,84.04,83.83,83.86,434536.0,82.0838,82.1425,81.9372,81.9666,434536.0
2024-10-07 09:30:00,83.55,83.55,82.18,82.32,314217.0,81.6636,81.6636,80.3245,80.4613,314217.0
2024-10-07 09:35:00,82.29,82.61,82.16,82.42,186592.0,80.432,80.7448,80.3049,80.5591,186592.0
2024-10-07 09:40:00,82.37,82.39,81.76,81.85,171468.0,80.5102,80.5297,79.914,80.0019,171468.0
2024-10-07 09:45:00,81.87,82.21,81.79,82.16,153784.0,80.0215,80.3538,79.9433,80.3049,153784.0
2024-10-07 09:50:00,82.17,82.4,82.17,82.37,102967.0,80.3147,80.5395,80.3147,80.5102,102967.0
2024-10-07 09:55:00,82.39,82.63,82.38,82.6,80008.0,80.5297,80.7643,80.52,80.735,80008.0
2024-10-07 10:00:00,82.6,82.67,82.5,82.57,110257.0,80.735,80.8034,80.6373,80.7057,110257.0
2024-10-07 10:05:00,82.57,82.92,82.54,82.91,57359.0,80.7057,81.0478,80.6764,81.038,57359.0
2024-10-07 10:10:00,82.91,82.98,82.83,82.98,49011.0,81.038,81.1064,80.9598,81.1064,49011.0
2024-10-07 10:15:00,82.97,82.98,82.76,82.78,57053.0,81.0967,81.1064,80.8914,80.9109,57053.0
2024-10-07 10:20:00,82.78,82.87,82.66,82.83,49845.0,80.9109,80.9989,80.7937,80.9598,49845.0
2024-10-07 10:25:00,82.83,82.83,82.64,82.64,62738.0,80.9598,80.9598,80.7741,80.7741,62738.0
2024-10-07 10:30:00,82.63,82.72,82.63,82.69,35868.0,80.7643,80.8523,80.7643,80.823,35868.0
2024-10-07 10:35:00,82.69,82.71,82.57,82.57,44159.0,80.823,80.8425,80.7057,80.7057,44159.0
2024-10-07 10:40:00,82.57,82.66,82.39,82.39,43612.0,80.7057,80.7937,80.5297,80.5297,43612.0
2024-10-07 10:45:00,82.38,82.48,82.37,82.4,54926.0,80.52,80.6177,80.5102,80.5395,54926.0
2024-10-07 10:50:00,82.4,82.42,82.28,82.38,47459.0,80.5395,80.5591,80.4222,80.52,47459.0
2024-10-07 10:55:00,82.37,82.4,82.28,82.37,38766.0,80.5102,80.5395,80.4222,80.5102,38766.0
2024-10-07 11:00:00,82.39,82.42,82.29,82.36,49499.0,80.5297,80.5591,80.432,80.5004,49499.0
2024-10-07 11:05:00,82.36,82.53,82.36,82.47,49127.0,80.5004,80.6666,80.5004,80.6079,49127.0
2024-10-07 11:10:00,82.48,82.52,82.33,82.39,51097.0,80.6177,80.6568,80.4711,80.5297,51097.0
2024-10-07 11:15:00,82.4,82.47,82.35,82.37,53877.0,80.5395,80.6079,80.4907,80.5102,53877.0
2024-10-07 11:20:00,82.36,82.37,82.31,82.34,31240.0,80.5004,80.5102,80.4516,80.4809,31240.0
2024-10-07 11:25:00,82.34,82.34,82.23,82.26,32800.0,80.4809,80.4809,80.3734,80.4027,32800.0
2024-10-07 11:30:00,82.25,82.29,82.12,82.14,18880.0,80.3929,80.432,80.2658,80.2854,18880.0
2024-10-07 11:35:00,82.14,82.14,82.02,82.03,15726.0,80.2854,80.2854,80.1681,80.1779,15726.0
2024-10-07 11:40:00,82.03,82.13,82.01,82.12,27414.0,80.1779,80.2756,80.1583,80.2658,27414.0
2024-10-07 11:45:00,82.12,82.18,81.92,81.97,35759.0,80.2658,80.3245,80.0704,80.1192,35759.0
2024-10-07 11:50:00,81.98,82.06,81.9,81.91,35104.0,80.129,80.2072,80.0508,80.0606,35104.0
2024-10-07 11:55:00,81.92,81.93,81.83,81.86,32656.0,80.0704,80.0801,79.9824,80.0117,32656.0
2024-10-07 12:00:00,81.85,81.92,81.81,81.88,142803.0,80.0019,80.0704,79.9628,80.0313,142803.0
2024-10-07 12:05:00,81.88,82.01,81.8,81.94,51904.0,80.0313,80.1583,79.9531,80.0899,51904.0
2024-10-07 12:10:00,81.93,81.93,81.76,81.82,36002.0,80.0801,80.0801,79.914,79.9726,36002.0
2024-10-07 12:15:00,81.83,81.84,81.76,81.78,82470.0,79.9824,79.9922,79.914,79.9335,82470.0
2024-10-07 12:20:00,81.78,81.79,81.63,81.65,250906.0,79.9335,79.9433,79.7869,79.8065,250906.0
2024-10-07 12:25:00,81.66,81.76,81.63,81.7,38354.0,79.8162,79.914,79.7869,79.8553,38354.0
2024-10-07 12:30:00,81.7,81.8,81.63,81.76,43775.0,79.8553,79.9531,79.7869,79.914,43775.0
2024-10-07 12:35:00,81.75,81.76,81.61,81.69,84826.0,79.9042,79.914,79.7674,79.8456,84826.0
2024-10-07 12:40:00,81.69,81.79,81.67,81.7,28172.0,79.8456,79.9433,79.826,79.8553,28172.0
2024-10-07 12:45:00,81.72,81.84,81.68,81.68,42738.0,79.8749,79.9922,79.8358,79.8358,42738.0
2024-10-07 12:50:00,81.67,81.74,81.64,81.71,35894.0,79.826,79.8944,79.7967,79.8651,35894.0
2024-10-07 12:55:00,81.72,81.78,81.68,81.73,36463.0,79.8749,79.9335,79.8358,79.8846,36463.0
2024-10-07 13:00:00,81.73,81.74,81.55,81.55,86993.0,79.8846,79.8944,79.7087,79.7087,86993.0
2024-10-07 13:05:00,81.54,81.55,81.39,81.47,31353.0,79.6989,79.7087,79.5523,79.6305,31353.0
2024-10-07 13:10:00,81.47,81.54,81.31,81.33,172798.0,79.6305,79.6989,79.4741,79.4937,172798.0
2024-10-07 13:15:00,81.32,81.51,81.32,81.5,201805.0,79.4839,79.6696,79.4839,79.6598,201805.0
2024-10-07 13:20:00,81.5,81.75,81.49,81.75,311334.0,79.6598,79.9042,79.6501,79.9042,311334.0
2024-10-07 13:25:00,81.74,81.74,81.57,81.6,36541.0,79.8944,79.8944,79.7283,79.7576,36541.0
2024-10-07 13:30:00,81.58,81.64,81.55,81.59,20667.0,79.738,79.7967,79.7087,79.7478,20667.0
2024-10-07 13:35:00,81.59,81.6,81.51,81.52,33088.0,79.7478,79.7576,79.6696,79.6794,33088.0
2024-10-07 13:40:00,81.52,81.56,81.37,81.37,29994.0,79.6794,79.7185,79.5328,79.5328,29994.0
2024-10-07 13:45:00,81.37,81.4,81.32,81.39,58026.0,79.5328,79.5621,79.4839,79.5523,58026.0
2024-10-07 13:50:00,81.38,81.44,81.31,81.44,31651.0,79.5426,79.6012,79.4741,79.6012,31651.0
2024-10-07 13:55:00,81.44,81.49,81.35,81.48,49605.0,79.6012,79.6501,79.5132,79.6403,49605.0
2024-10-07 14:00:00,81.47,81.47,81.38,81.44,47325.0,79.6305,79.6305,79.5426,79.6012,47325.0
2024-10-07 14:05:00,81.45,81.51,81.37,81.41,68817.0,79.611,79.6696,79.5328,79.5719,68817.0
2024-10-07 14:10:00,81.41,81.48,81.4,81.4,40402.0,79.5719,79.6403,79.5621,79.5621,40402.0
2024-10-07 14:15:00,81.39,81.39,81.19,81.22,57184.0,79.5523,79.5523,79.3568,79.3862,57184.0
2024-10-07 14:20:00,81.21,81.24,81.15,81.17,50441.0,79.3764,79.4057,79.3177,79.3373,50441.0
2024-10-07 14:25:00,81.17,81.22,80.87,80.95,165545.0,79.3373,79.3862,79.0441,79.1223,165545.0
2024-10-07 14:30:00,80.95,81.04,80.7,80.7,144072.0,79.1223,79.2102,78.8779,78.8779,144072.0
2024-10-07 14:35:00,80.71,80.71,80.61,80.65,110122.0,78.8877,78.8877,78.7899,78.829,110122.0
2024-10-07 14:40:00,80.65,80.92,80.57,80.62,259845.0,78.829,79.0929,78.7508,78.7997,259845.0
2024-10-07 14:45:00,80.64,80.66,80.39,80.43,97799.0,78.8193,78.8388,78.5749,78.614,97799.0
2024-10-07 14:50:00,80.45,80.58,80.44,80.46,44451.0,78.6336,78.7606,78.6238,78.6433,44451.0
2024-10-07 14:55:00,80.45,80.51,80.38,80.46,79493.0,78.6336,78.6922,78.5651,78.6433,79493.0
2024-10-07 15:00:00,80.46,80.58,80.4,80.57,67171.0,78.6433,78.7606,78.5847,78.7508,67171.0
2024-10-07 15:05:00,80.54,80.62,80.5,80.52,59823.0,78.7215,78.7997,78.6824,78.702,59823.0
2024-10-07 15:10:00,80.53,80.56,80.42,80.42,91639.0,78.7117,78.7411,78.6042,78.6042,91639.0
2024-10-07 15:15:00,80.42,80.57,80.42,80.42,165815.0,78.6042,78.7508,78.6042,78.6042,165815.0
2024-10-07 15:20:00,80.42,80.64,80.39,80.62,128140.0,78.6042,78.8193,78.5749,78.7997,128140.0
2024-10-07 15:25:00,80.62,80.68,80.58,80.63,112111.0,78.7997,78.8584,78.7606,78.8095,112111.0
2024-10-07 15:30:00,80.63,80.68,80.29,80.33,158470.0,78.8095,78.8584,78.4772,78.5163,158470.0
2024-10-07 15:35:00,80.34,80.51,80.29,80.51,117010.0,78.526,78.6922,78.4772,78.6922,117010.0
2024-10-07 15:40:00,80.51,80.51,80.31,80.38,156777.0,78.6922,78.6922,78.4967,78.5651,156777.0
2024-10-07 15:45:00,80.37,80.39,80.28,80.36,181940.0,78.5554,78.5749,78.4674,78.5456,181940.0
2024-10-07 15:50:00,80.37,80.5,80.34,80.34,318306.0,78.5554,78.6824,78.526,78.526,318306.0
2024-10-07 15:55:00,80.35,80.38,80.18,80.3,902412.0,78.5358,78.5651,78.3696,78.4869,902412.0
2024-10-08 09:30:00,80.78,81.11,80.56,81.08,265707.0,78.9561,79.2786,78.7411,79.2493,265707.0
2024-10-08 09:35:00,81.05,81.61,81.04,81.6,104473.0,79.22,79.7674,79.2102,79.7576,104473.0
2024-10-08 09:40:00,81.61,81.63,81.38,81.63,105727.0,79.7674,79.7869,79.5426,79.7869,105727.0
2024-10-08 09:45:00,81.64,81.75,81.55,81.65,80100.0,79.7967,79.9042,79.7087,79.8065,80100.0
2024-10-08 09:50:00,81.64,81.78,81.4,81.75,159797.0,79.7967,79.9335,79.5621,79.9042,159797.0
2024-10-08 09:55:00,81.74,81.81,81.69,81.72,45267.0,79.8944,79.9628,79.8456,79.8749,45267.0
2024-10-08 10:00:00,81.72,81.72,81.35,81.36,258055.0,79.8749,79.8749,79.5132,79.523,258055.0
2024-10-08 10:05:00,81.38,81.77,81.34,81.61,50056.0,79.5426,79.9237,79.5035,79.7674,50056.0
2024-10-08 10:10:00,81.61,81.62,81.26,81.39,81689.0,79.7674,79.7771,79.4253,79.5523,81689.0
2024-10-08 10:15:00,81.4,81.52,81.38,81.44,64504.0,79.5621,79.6794,79.5426,79.6012,64504.0
2024-10-08 10:20:00,81.45,81.58,81.4,81.57,83111.0,79.611,79.738,79.5621,79.7283,83111.0
2024-10-08 10:25:00,81.57,81.66,81.48,81.48,36441.0,79.7283,79.8162,79.6403,79.6403,36441.0
2024-10-08 10:30:00,81.47,81.5,81.35,81.35,80494.0,79.6305,79.6598,79.5132,79.5132,80494.0
2024-10-08 10:35:00,81.34,81.42,81.29,81.34,42524.0,79.5035,79.5816,79.4546,79.5035,42524.0
2024-10-08 10:40:00,81.33,81.49,81.3,81.36,81575.0,79.4937,79.6501,79.4644,79.523,81575.0
2024-10-08 10:45:00,81.37,81.39,81.13,81.13,81193.0,79.5328,79.5523,79.2982,79.2982,81193.0
2024-10-08 10:50:00,81.15,81.26,81.09,81.2,32585.0,79.3177,79.4253,79.2591,79.3666,32585.0
2024-10-08 10:55:00,81.21,81.33,81.13,81.25,153220.0,79.3764,79.4937,79.2982,79.4155,153220.0
2024-10-08 11:00:00,81.25,81.36,81.19,81.31,150630.0,79.4155,79.523,79.3568,79.4741,150630.0
2024-10-08 11:05:00,81.31,81.51,81.29,81.46,111230.0,79.4741,79.6696,79.4546,79.6207,111230.0
2024-10-08 11:10:00,81.47,81.47,81.29,81.29,55590.0,79.6305,79.6305,79.4546,79.4546,55590.0
2024-10-08 11:15:00,81.28,81.42,81.25,81.36,37384.0,79.4448,79.5816,79.4155,79.523,37384.0
2024-10-08 11:20:00,81.35,81.41,81.1,81.1,68432.0,79.5132,79.5719,79.2689,79.2689,68432.0
2024-10-08 11:25:00,81.1,81.17,81.08,81.11,28985.0,79.2689,79.3373,79.2493,79.2786,28985.0
2024-10-08 11:30:00,81.11,81.21,81.1,81.12,20876.0,79.2786,79.3764,79.2689,79.2884,20876.0
2024-10-08 11:35:00,81.11,81.17,81.06,81.06,18484.0,79.2786,79.3373,79.2298,79.2298,18484.0
2024-10-08 11:40:00,81.07,81.09,81.04,81.06,20125.0,79.2396,79.2591,79.2102,79.2298,20125.0
2024-10-08 11:45:00,81.06,81.16,81.02,81.09,47547.0,79.2298,79.3275,79.1907,79.2591,47547.0
2024-10-08 11:50:00,81.1,81.15,81.04,81.13,22168.0,79.2689,79.3177,79.2102,79.2982,22168.0
2024-10-08 11:55:00,81.12,81.15,81.0,81.04,48839.0,79.2884,79.3177,79.1711,79.2102,48839.0
2024-10-08 12:00:00,81.03,81.3,80.99,81.28,315352.0,79.2005,79.4644,79.1614,79.4448,315352.0
2024-10-08 12:05:00,81.25,81.28,81.16,81.25,32671.0,79.4155,79.4448,79.3275,79.4155,32671.0
2024-10-08 12:10:00,81.26,81.26,81.18,81.19,21682.0,79.4253,79.4253,79.3471,79.3568,21682.0
2024-10-08 12:15:00,81.2,81.24,81.16,81.17,20442.0,79.3666,79.4057,79.3275,79.3373,20442.0
2024-10-08 12:20:00,81.18,81.2,81.07,81.08,30575.0,79.3471,79.3666,79.2396,79.2493,30575.0
2024-10-08 12:25:00,81.08,81.1,81.05,81.07,22477.0,79.2493,79.2689,79.22,79.2396,22477.0
2024-10-08 12:30:00,81.08,81.08,81.02,81.05,34216.0,79.2493,79.2493,79.1907,79.22,34216.0
2024-10-08 12:35:00,81.05,81.11,81.02,81.09,38753.0,79.22,79.2786,79.1907,79.2591,38753.0
2024-10-08 12:40:00,81.1,81.13,81.05,81.06,24197.0,79.2689,79.2982,79.22,79.2298,24197.0
2024-10-08 12:45:00,81.07,81.08,80.91,80.92,39803.0,79.2396,79.2493,79.0832,79.0929,39803.0
2024-10-08 12:50:00,80.92,80.94,80.88,80.88,17753.0,79.0929,79.1125,79.0538,79.0538,17753.0
2024-10-08 12:55:00,80.88,80.93,80.83,80.84,22338.0,79.0538,79.1027,79.005,79.0147,22338.0
2024-10-08 13:00:00,80.84,80.86,80.75,80.77,42568.0,79.0147,79.0343,78.9268,78.9463,42568.0
2024-10-08 13:05:00,80.78,80.8,80.57,80.6,64528.0,78.9561,78.9756,78.7508,78.7802,64528.0
2024-10-08 13:10:00,80.59,80.69,80.57,80.66,44340.0,78.7704,78.8681,78.7508,78.8388,44340.0
2024-10-08 13:15:00,80.67,80.71,80.62,80.64,33504.0,78.8486,78.8877,78.7997,78.8193,33504.0
2024-10-08 13:20:00,80.64,80.71,80.62,80.67,33131.0,78.8193,78.8877,78.7997,78.8486,33131.0
2024-10-08 13:25:00,80.67,80.76,80.62,80.66,50318.0,78.8486,78.9366,78.7997,78.8388,50318.0
2024-10-08 13:30:00,80.63,80.82,80.63,80.81,23461.0,78.8095,78.9952,78.8095,78.9854,23461.0
2024-10-08 13:35:00,80.82,80.91,80.79,80.82,80014.0,78.9952,79.0832,78.9659,78.9952,80014.0
2024-10-08 13:40:00,80.81,80.91,80.81,80.86,25085.0,78.9854,79.0832,78.9854,79.0343,25085.0
2024-10-08 13:45:00,80.87,80.9,80.82,80.82,27855.0,79.0441,79.0734,78.9952,78.9952,27855.0
2024-10-08 13:50:00,80.82,80.83,80.76,80.76,23991.0,78.9952,79.005,78.9366,78.9366,23991.0
2024-10-08 13:55:00,80.76,80.77,80.65,80.7,76230.0,78.9366,78.9463,78.829,78.8779,76230.0
2024-10-08 14:00:00,80.7,80.79,80.68,80.77,25882.0,78.8779,78.9659,78.8584,78.9463,25882.0
2024-10-08 14:05:00,80.77,80.78,80.71,80.73,32937.0,78.9463,78.9561,78.8877,78.9072,32937.0
2024-10-08 14:10:00,80.72,80.73,80.68,80.71,27795.0,78.8975,78.9072,78.8584,78.8877,27795.0
2024-10-08 14:15:00,80.71,80.81,80.71,80.81,47350.0,78.8877,78.9854,78.8877,78.9854,47350.0
2024-10-08 14:20:00,80.81,80.86,80.8,80.86,38973.0,78.9854,79.0343,78.9756,79.0343,38973.0
2024-10-08 14:25:00,80.86,80.88,80.82,80.86,36994.0,79.0343,79.0538,78.9952,79.0343,36994.0
2024-10-08 14:30:00,80.85,80.85,80.77,80.81,32047.0,79.0245,79.0245,78.9463,78.9854,32047.0
2024-10-08 14:35:00,80.81,80.83,80.78,80.8,27271.0,78.9854,79.005,78.9561,78.9756,27271.0
2024-10-08 14:40:00,80.8,80.81,80.59,80.67,37762.0,78.9756,78.9854,78.7704,78.8486,37762.0
2024-10-08 14:45:00,80.66,80.7,80.62,80.66,30237.0,78.8388,78.8779,78.7997,78.8388,30237.0
2024-10-08 14:50:00,80.68,80.68,80.61,80.64,29899.0,78.8584,78.8584,78.7899,78.8193,29899.0
2024-10-08 14:55:00,80.63,80.64,80.57,80.58,28754.0,78.8095,78.8193,78.7508,78.7606,28754.0
2024-10-08 15:00:00,80.57,80.61,80.52,80.58,41664.0,78.7508,78.7899,78.702,78.7606,41664.0
2024-10-08 15:05:00,80.57,80.58,80.53,80.56,34448.0,78.7508,78.7606,78.7117,78.7411,34448.0
2024-10-08 15:10:00,80.56,80.6,80.54,80.59,28333.0,78.7411,78.7802,78.7215,78.7704,28333.0
2024-10-08 15:15:00,80.59,80.65,80.59,80.63,30455.0,78.7704,78.829,78.7704,78.8095,30455.0
2024-10-08 15:20:00,80.63,80.77,80.6,80.7,72299.0,78.8095,78.9463,78.7802,78.8779,72299.0
2024-10-08 15:25:00,80.7,80.75,80.65,80.7,35457.0,78.8779,78.9268,78.829,78.8779,35457.0
2024-10-08 15:30:00,80.7,80.8,80.67,80.78,37537.0,78.8779,78.9756,78.8486,78.9561,37537.0
2024-10-08 15:35:00,80.78,80.88,80.76,80.84,60999.0,78.9561,79.0538,78.9366,79.0147,60999.0
2024-10-08 15:40:00,80.85,80.93,80.83,80.92,85303.0,79.0245,79.1027,79.005,79.0929,85303.0
2024-10-08 15:45:00,80.92,80.93,80.77,80.78,78416.0,79.0929,79.1027,78.9463,78.9561,78416.0
2024-10-08 15:50:00,80.79,80.86,80.67,80.75,143025.0,78.9659,79.0343,78.8486,78.9268,143025.0
2024-10-08 15:55:00,80.74,80.74,80.49,80.5,854368.0,78.917,78.917,78.6726,78.6824,854368.0
2024-10-09 09:30:00,79.66,80.35,79.66,80.35,431520.0,77.8614,78.5358,77.8614,78.5358,431520.0
2024-10-09 09:35:00,80.33,80.43,79.73,79.87,173699.0,78.5163,78.614,77.9298,78.0666,173699.0
2024-10-09 09:40:00,79.87,80.28,79.66,80.15,200919.0,78.0666,78.4674,77.8614,78.3403,200919.0
2024-10-09 09:45:00,80.15,80.45,80.05,80.29,123976.0,78.3403,78.6336,78.2426,78.4772,123976.0
2024-10-09 09:50:00,80.25,80.35,79.99,80.16,69291.0,78.4381,78.5358,78.1839,78.3501,69291.0
2024-10-09 09:55:00,80.16,80.52,80.15,80.49,150891.0,78.3501,78.702,78.3403,78.6726,150891.0
2024-10-09 10:00:00,80.49,80.55,80.43,80.51,126681.0,78.6726,78.7313,78.614,78.6922,126681.0
2024-10-09 10:05:00,80.51,80.56,80.21,80.28,88265.0,78.6922,78.7411,78.399,78.4674,88265.0
2024-10-09 10:10:00,80.3,80.41,80.04,80.05,64285.0,78.4869,78.5945,78.2328,78.2426,64285.0
2024-10-09 10:15:00,80.04,80.04,79.88,79.92,43551.0,78.2328,78.2328,78.0764,78.1155,43551.0
2024-10-09 10:20:00,79.92,79.99,79.77,79.89,73513.0,78.1155,78.1839,77.9689,78.0862,73513.0
2024-10-09 10:25:00,79.9,80.0,79.82,79.87,109911.0,78.096,78.1937,78.0178,78.0666,109911.0
2024-10-09 10:30:00,79.86,79.98,79.81,79.87,93900.0,78.0569,78.1742,78.008,78.0666,93900.0
2024-10-09 10:35:00,79.89,80.09,79.89,80.01,49946.0,78.0862,78.2817,78.0862,78.2035,49946.0
2024-10-09 10:40:00,80.0,80.1,79.96,80.09,37068.0,78.1937,78.2915,78.1546,78.2817,37068.0
2024-10-09 10:45:00,80.11,80.29,80.1,80.26,52235.0,78.3012,78.4772,78.2915,78.4478,52235.0
2024-10-09 10:50:00,80.28,80.34,80.25,80.32,48357.0,78.4674,78.526,78.4381,78.5065,48357.0
2024-10-09 10:55:00,80.32,80.32,80.02,80.06,206257.0,78.5065,78.5065,78.2133,78.2524,206257.0
2024-10-09 11:00:00,80.06,80.16,80.0,80.09,74084.0,78.2524,78.3501,78.1937,78.2817,74084.0
2024-10-09 11:05:00,80.1,80.15,80.03,80.07,32471.0,78.2915,78.3403,78.223,78.2621,32471.0
2024-10-09 11:10:00,80.08,80.19,80.07,80.17,50595.0,78.2719,78.3794,78.2621,78.3599,50595.0
2024-10-09 11:15:00,80.16,80.37,80.13,80.29,44973.0,78.3501,78.5554,78.3208,78.4772,44973.0
2024-10-09 11:20:00,80.29,80.32,80.22,80.3,67686.0,78.4772,78.5065,78.4087,78.4869,67686.0
2024-10-09 11:25:00,80.31,80.5,80.3,80.42,55538.0,78.4967,78.6824,78.4869,78.6042,55538.0
2024-10-09 11:30:00,80.42,80.54,80.39,80.54,119631.0,78.6042,78.7215,78.5749,78.7215,119631.0
2024-10-09 11:35:00,80.53,80.66,80.51,80.66,44023.0,78.7117,78.8388,78.6922,78.8388,44023.0
2024-10-09 11:40:00,80.67,80.87,80.66,80.87,54710.0,78.8486,79.0441,78.8388,79.0441,54710.0
2024-10-09 11:45:00,80.87,80.98,80.77,80.83,98011.0,79.0441,79.1516,78.9463,79.005,98011.0
2024-10-09 11:50:00,80.83,80.9,80.72,80.88,140588.0,79.005,79.0734,78.8975,79.0538,140588.0
2024-10-09 11:55:00,80.89,81.1,80.87,81.06,150752.0,79.0636,79.2689,79.0441,79.2298,150752.0
2024-10-09 12:00:00,81.07,81.1,80.84,80.9,91248.0,79.2396,79.2689,79.0147,79.0734,91248.0
2024-10-09 12:05:00,80.91,81.0,80.85,80.98,192664.0,79.0832,79.1711,79.0245,79.1516,192664.0
2024-10-09 12:10:00,80.98,81.09,80.97,81.02,40959.0,79.1516,79.2591,79.1418,79.1907,40959.0
2024-10-09 12:15:00,81.02,81.05,80.88,80.88,106358.0,79.1907,79.22,79.0538,79.0538,106358.0
2024-10-09 12:20:00,80.88,80.91,80.8,80.84,44828.0,79.0538,79.0832,78.9756,79.0147,44828.0
2024-10-09 12:25:00,80.84,80.85,80.73,80.75,58245.0,79.0147,79.0245,78.9072,78.9268,58245.0
2024-10-09 12:30:00,80.73,80.9,80.73,80.88,42908.0,78.9072,79.0734,78.9072,79.0538,42908.0
2024-10-09 12:35:00,80.88,80.92,80.84,80.88,24710.0,79.0538,79.0929,79.0147,79.0538,24710.0
2024-10-09 12:40:00,80.87,80.9,80.81,80.88,25399.0,79.0441,79.0734,78.9854,79.0538,25399.0
2024-10-09 12:45:00,80.86,80.91,80.85,80.87,23032.0,79.0343,79.0832,79.0245,79.0441,23032.0
2024-10-09 12:50:00,80.88,80.9,80.75,80.77,24472.0,79.0538,79.0734,78.9268,78.9463,24472.0
2024-10-09 12:55:00,80.77,80.86,80.75,80.82,26318.0,78.9463,79.0343,78.9268,78.9952,26318.0
2024-10-09 13:00:00,80.82,80.82,80.74,80.79,31051.0,78.9952,78.9952,78.917,78.9659,31051.0
2024-10-09 13:05:00,80.79,80.86,80.79,80.81,22761.0,78.9659,79.0343,78.9659,78.9854,22761.0
2024-10-09 13:10:00,80.81,80.84,80.78,80.81,38631.0,78.9854,79.0147,78.9561,78.9854,38631.0
2024-10-09 13:15:00,80.8,80.85,80.79,80.85,22099.0,78.9756,79.0245,78.9659,79.0245,22099.0
2024-10-09 13:20:00,80.86,80.86,80.8,80.81,23327.0,79.0343,79.0343,78.9756,78.9854,23327.0
2024-10-09 13:25:00,80.81,80.85,80.79,80.8,33411.0,78.9854,79.0245,78.9659,78.9756,33411.0
2024-10-09 13:30:00,80.8,80.81,80.73,80.75,63543.0,78.9756,78.9854,78.9072,78.9268,63543.0
2024-10-09 13:35:00,80.75,80.79,80.55,80.58,66886.0,78.9268,78.9659,78.7313,78.7606,66886.0
2024-10-09 13:40:00,80.58,80.58,80.44,80.47,34649.0,78.7606,78.7606,78.6238,78.6531,34649.0
2024-10-09 13:45:00,80.47,80.49,80.34,80.36,35657.0,78.6531,78.6726,78.526,78.5456,35657.0
2024-10-09 13:50:00,80.37,80.4,80.29,80.33,44708.0,78.5554,78.5847,78.4772,78.5163,44708.0
2024-10-09 13:55:00,80.33,80.34,80.18,80.2,27114.0,78.5163,78.526,78.3696,78.3892,27114.0
2024-10-09 14:00:00,80.2,80.28,80.18,80.27,56003.0,78.3892,78.4674,78.3696,78.4576,56003.0
2024-10-09 14:05:00,80.27,80.39,80.24,80.37,40276.0,78.4576,78.5749,78.4283,78.5554,40276.0
2024-10-09 14:10:00,80.37,80.39,80.24,80.27,41597.0,78.5554,78.5749,78.4283,78.4576,41597.0
2024-10-09 14:15:00,80.27,80.27,80.17,80.19,33735.0,78.4576,78.4576,78.3599,78.3794,33735.0
2024-10-09 14:20:00,80.18,80.25,80.17,80.19,52490.0,78.3696,78.4381,78.3599,78.3794,52490.0
2024-10-09 14:25:00,80.19,80.32,80.19,80.23,44001.0,78.3794,78.5065,78.3794,78.4185,44001.0
2024-10-09 14:30:00,80.22,80.23,80.16,80.17,52301.0,78.4087,78.4185,78.3501,78.3599,52301.0
2024-10-09 14:35:00,80.16,80.23,80.15,80.19,63711.0,78.3501,78.4185,78.3403,78.3794,63711.0
2024-10-09 14:40:00,80.17,80.21,80.15,80.15,71684.0,78.3599,78.399,78.3403,78.3403,71684.0
2024-10-09 14:45:00,80.16,80.2,80.13,80.17,44277.0,78.3501,78.3892,78.3208,78.3599,44277.0
2024-10-09 14:50:00,80.17,80.19,80.05,80.16,69753.0,78.3599,78.3794,78.2426,78.3501,69753.0
2024-10-09 14:55:00,80.15,80.34,80.15,80.33,48673.0,78.3403,78.526,78.3403,78.5163,48673.0
2024-10-09 15:00:00,80.34,80.36,80.3,80.33,40963.0,78.526,78.5456,78.4869,78.5163,40963.0
2024-10-09 15:05:00,80.34,80.45,80.33,80.42,72925.0,78.526,78.6336,78.5163,78.6042,72925.0
2024-10-09 15:10:00,80.43,80.45,80.36,80.44,65044.0,78.614,78.6336,78.5456,78.6238,65044.0
2024-10-09 15:15:00,80.43,80.53,80.41,80.52,57443.0,78.614,78.7117,78.5945,78.702,57443.0
2024-10-09 15:20:00,80.51,80.68,80.5,80.68,56941.0,78.6922,78.8584,78.6824,78.8584,56941.0
2024-10-09 15:25:00,80.67,80.74,80.67,80.68,50447.0,78.8486,78.917,78.8486,78.8584,50447.0
2024-10-09 15:30:00,80.69,80.79,80.62,80.75,57132.0,78.8681,78.9659,78.7997,78.9268,57132.0
2024-10-09 15:35:00,80.76,80.82,80.7,80.79,62224.0,78.9366,78.9952,78.8779,78.9659,62224.0
2024-10-09 15:40:00,80.79,80.8,80.68,80.75,81497.0,78.9659,78.9756,78.8584,78.9268,81497.0
2024-10-09 15:45:00,80.75,80.84,80.68,80.69,122138.0,78.9268,79.0147,78.8584,78.8681,122138.0
2024-10-09 15:50:00,80.69,80.71,80.59,80.65,195220.0,78.8681,78.8877,78.7704,78.829,195220.0
2024-10-09 15:55:00,80.65,80.66,80.43,80.57,560439.0,78.829,78.8388,78.614,78.7508,560439.0
2024-10-10 09:30:00,81.0,82.02,81.0,81.95,254315.0,79.1711,80.1681,79.1711,80.0997,254315.0
2024-10-10 09:35:00,81.95,82.3,81.67,82.23,119064.0,80.0997,80.4418,79.826,80.3734,119064.0
2024-10-10 09:40:00,82.23,82.25,81.82,82.12,67744.0,80.3734,80.3929,79.9726,80.2658,67744.0
2024-10-10 09:45:00,82.09,82.45,82.03,82.42,108630.0,80.2365,80.5884,80.1779,80.5591,108630.0
2024-10-10 09:50:00,82.44,82.51,82.35,82.44,84551.0,80.5786,80.647,80.4907,80.5786,84551.0
2024-10-10 09:55:00,82.44,82.56,82.19,82.21,132702.0,80.5786,80.6959,80.3343,80.3538,132702.0
2024-10-10 10:00:00,82.19,82.46,82.11,82.44,98371.0,80.3343,80.5982,80.2561,80.5786,98371.0
2024-10-10 10:05:00,82.45,82.45,82.32,82.34,70471.0,80.5884,80.5884,80.4613,80.4809,70471.0
2024-10-10 10:10:00,82.36,82.36,82.06,82.06,80029.0,80.5004,80.5004,80.2072,80.2072,80029.0
2024-10-10 10:15:00,82.06,82.12,81.94,81.98,40577.0,80.2072,80.2658,80.0899,80.129,40577.0
2024-10-10 10:20:00,81.96,82.2,81.96,82.0,57258.0,80.1095,80.344,80.1095,80.1486,57258.0
2024-10-10 10:25:00,81.98,81.99,81.71,81.73,77410.0,80.129,80.1388,79.8651,79.8846,77410.0
2024-10-10 10:30:00,81.72,81.84,81.7,81.82,33903.0,79.8749,79.9922,79.8553,79.9726,33903.0
2024-10-10 10:35:00,81.85,81.9,81.68,81.73,66236.0,80.0019,80.0508,79.8358,79.8846,66236.0
2024-10-10 10:40:00,81.73,81.79,81.67,81.76,36592.0,79.8846,79.9433,79.826,79.914,36592.0
2024-10-10 10:45:00,81.76,81.84,81.61,81.67,56527.0,79.914,79.9922,79.7674,79.826,56527.0
2024-10-10 10:50:00,81.67,81.79,81.65,81.68,28238.0,79.826,79.9433,79.8065,79.8358,28238.0
2024-10-10 10:55:00,81.69,81.76,81.67,81.76,34221.0,79.8456,79.914,79.826,79.914,34221.0
2024-10-10 11:00:00,81.76,81.78,81.69,81.76,46545.0,79.914,79.9335,79.8456,79.914,46545.0
2024-10-10 11:05:00,81.76,81.84,81.73,81.78,28017.0,79.914,79.9922,79.8846,79.9335,28017.0
2024-10-10 11:10:00,81.78,81.88,81.77,81.84,34814.0,79.9335,80.0313,79.9237,79.9922,34814.0
2024-10-10 11:15:00,81.84,81.88,81.76,81.84,31675.0,79.9922,80.0313,79.914,79.9922,31675.0
2024-10-10 11:20:00,81.83,81.85,81.73,81.75,24647.0,79.9824,80.0019,79.8846,79.9042,24647.0
2024-10-10 11:25:00,81.75,81.77,81.44,81.44,71544.0,79.9042,79.9237,79.6012,79.6012,71544.0
2024-10-10 11:30:00,81.44,81.44,81.29,81.35,59407.0,79.6012,79.6012,79.4546,79.5132,59407.0
2024-10-10 11:35:00,81.35,81.44,81.33,81.42,41871.0,79.5132,79.6012,79.4937,79.5816,41871.0
2024-10-10 11:40:00,81.42,81.5,81.42,81.44,32324.0,79.5816,79.6598,79.5816,79.6012,32324.0
2024-10-10 11:45:00,81.44,81.45,81.37,81.41,31240.0,79.6012,79.611,79.5328,79.5719,31240.0
2024-10-10 11:50:00,81.42,81.46,81.39,81.45,41444.0,79.5816,79.6207,79.5523,79.611,41444.0
2024-10-10 11:55:00,81.45,81.47,81.33,81.37,39199.0,79.611,79.6305,79.4937,79.5328,39199.0
2024-10-10 12:00:00,81.37,81.51,81.37,81.43,40909.0,79.5328,79.6696,79.5328,79.5914,40909.0
2024-10-10 12:05:00,81.43,81.6,81.43,81.59,36001.0,79.5914,79.7576,79.5914,79.7478,36001.0
2024-10-10 12:10:00,81.59,81.68,81.57,81.68,18842.0,79.7478,79.8358,79.7283,79.8358,18842.0
2024-10-10 12:15:00,81.68,81.69,81.6,81.65,31356.0,79.8358,79.8456,79.7576,79.8065,31356.0
2024-10-10 12:20:00,81.66,81.77,81.65,81.72,24099.0,79.8162,79.9237,79.8065,79.8749,24099.0
2024-10-10 12:25:00,81.7,81.75,81.7,81.72,15033.0,79.8553,79.9042,79.8553,79.8749,15033.0
2024-10-10 12:30:00,81.73,81.75,81.6,81.6,24802.0,79.8846,79.9042,79.7576,79.7576,24802.0
2024-10-10 12:35:00,81.61,81.64,81.59,81.62,15440.0,79.7674,79.7967,79.7478,79.7771,15440.0
2024-10-10 12:40:00,81.62,81.62,81.42,81.48,37783.0,79.7771,79.7771,79.5816,79.6403,37783.0
2024-10-10 12:45:00,81.45,81.5,81.32,81.34,33919.0,79.611,79.6598,79.4839,79.5035,33919.0
2024-10-10 12:50:00,81.33,81.37,81.28,81.34,20966.0,79.4937,79.5328,79.4448,79.5035,20966.0
2024-10-10 12:55:00,81.36,81.37,81.07,81.1,49216.0,79.523,79.5328,79.2396,79.2689,49216.0
2024-10-10 13:00:00,81.09,81.09,80.82,80.91,100959.0,79.2591,79.2591,78.9952,79.0832,100959.0
2024-10-10 13:05:00,80.89,81.1,80.84,81.06,36185.0,79.0636,79.2689,79.0147,79.2298,36185.0
2024-10-10 13:10:00,81.05,81.06,80.91,81.0,37000.0,79.22,79.2298,79.0832,79.1711,37000.0
2024-10-10 13:15:00,81.01,81.06,80.95,80.96,28266.0,79.1809,79.2298,79.1223,79.132,28266.0
2024-10-10 13:20:00,80.97,81.05,80.95,81.02,20968.0,79.1418,79.22,79.1223,79.1907,20968.0
2024-10-10 13:25:00,81.03,81.05,80.89,80.95,31661.0,79.2005,79.22,79.0636,79.1223,31661.0
2024-10-10 13:30:00,80.95,81.04,80.92,80.93,47367.0,79.1223,79.2102,79.0929,79.1027,47367.0
2024-10-10 13:35:00,80.93,81.01,80.92,81.01,23493.0,79.1027,79.1809,79.0929,79.1809,23493.0
2024-10-10 13:40:00,81.03,81.06,81.0,81.05,20049.0,79.2005,79.2298,79.1711,79.22,20049.0
2024-10-10 13:45:00,81.04,81.11,81.0,81.11,21362.0,79.2102,79.2786,79.1711,79.2786,21362.0
2024-10-10 13:50:00,81.12,81.12,80.96,81.0,28980.0,79.2884,79.2884,79.132,79.1711,28980.0
2024-10-10 13:55:00,81.0,81.18,81.0,81.16,32092.0,79.1711,79.3471,79.1711,79.3275,32092.0
2024-10-10 14:00:00,81.17,81.24,81.13,81.21,31132.0,79.3373,79.4057,79.2982,79.3764,31132.0
2024-10-10 14:05:00,81.22,81.3,81.19,81.27,27434.0,79.3862,79.4644,79.3568,79.435,27434.0
2024-10-10 14:10:00,81.27,81.31,81.2,81.2,31955.0,79.435,79.4741,79.3666,79.3666,31955.0
2024-10-10 14:15:00,81.2,81.24,81.15,81.22,25217.0,79.3666,79.4057,79.3177,79.3862,25217.0
2024-10-10 14:20:00,81.22,81.28,81.18,81.23,45455.0,79.3862,79.4448,79.3471,79.3959,45455.0
2024-10-10 14:25:00,81.23,81.28,81.18,81.23,50921.0,79.3959,79.4448,79.3471,79.3959,50921.0
2024-10-10 14:30:00,81.23,81.23,81.06,81.11,36403.0,79.3959,79.3959,79.2298,79.2786,36403.0
2024-10-10 14:35:00,81.11,81.25,81.1,81.23,48148.0,79.2786,79.4155,79.2689,79.3959,48148.0
2024-10-10 14:40:00,81.23,81.23,81.14,81.16,39195.0,79.3959,79.3959,79.308,79.3275,39195.0
2024-10-10 14:45:00,81.16,81.23,81.14,81.17,22101.0,79.3275,79.3959,79.308,79.3373,22101.0
2024-10-10 14:50:00,81.17,81.18,81.04,81.05,50383.0,79.3373,79.3471,79.2102,79.22,50383.0
2024-10-10 14:55:00,81.05,81.1,81.04,81.05,21541.0,79.22,79.2689,79.2102,79.22,21541.0
2024-10-10 15:00:00,81.06,81.09,80.97,81.01,51557.0,79.2298,79.2591,79.1418,79.1809,51557.0
2024-10-10 15:05:00,81.02,81.04,80.96,81.0,33313.0,79.1907,79.2102,79.132,79.1711,33313.0
2024-10-10 15:10:00,81.01,81.01,80.91,80.99,53128.0,79.1809,79.1809,79.0832,79.1614,53128.0
2024-10-10 15:15:00,80.99,81.14,80.94,81.13,33910.0,79.1614,79.308,79.1125,79.2982,33910.0
2024-10-10 15:20:00,81.13,81.19,81.11,81.14,38677.0,79.2982,79.3568,79.2786,79.308,38677.0
2024-10-10 15:25:00,81.14,81.14,81.07,81.12,41132.0,79.308,79.308,79.2396,79.2884,41132.0
2024-10-10 15:30:00,81.12,81.25,81.1,81.17,51269.0,79.2884,79.4155,79.2689,79.3373,51269.0
2024-10-10 15:35:00,81.17,81.19,81.11,81.19,39819.0,79.3373,79.3568,79.2786,79.3568,39819.0
2024-10-10 15:40:00,81.19,81.24,81.14,81.17,50289.0,79.3568,79.4057,79.308,79.3373,50289.0
2024-10-10 15:45:00,81.17,81.25,81.11,81.24,69220.0,79.3373,79.4155,79.2786,79.4057,69220.0
2024-10-10 15:50:00,81.26,81.29,81.15,81.24,135627.0,79.4253,79.4546,79.3177,79.4057,135627.0
2024-10-10 15:55:00,81.24,81.25,80.88,80.94,487199.0,79.4057,79.4155,79.0538,79.1125,487199.0
2024-10-11 09:30:00,80.98,81.05,80.52,80.7,222440.0,79.1516,79.22,78.702,78.8779,222440.0
2024-10-11 09:35:00,80.69,80.75,80.39,80.62,67179.0,78.8681,78.9268,78.5749,78.7997,67179.0
2024-10-11 09:40:00,80.65,80.84,80.48,80.84,103837.0,78.829,79.0147,78.6629,79.0147,103837.0
2024-10-11 09:45:00,80.84,81.09,80.81,81.01,58885.0,79.0147,79.2591,78.9854,79.1809,58885.0
2024-10-11 09:50:00,80.99,81.28,80.89,81.21,76689.0,79.1614,79.4448,79.0636,79.3764,76689.0
2024-10-11 09:55:00,81.22,81.31,81.13,81.14,38753.0,79.3862,79.4741,79.2982,79.308,38753.0
2024-10-11 10:00:00,81.13,81.38,81.12,81.32,64574.0,79.2982,79.5426,79.2884,79.4839,64574.0
2024-10-11 10:05:00,81.36,81.53,81.36,81.5,43971.0,79.523,79.6892,79.523,79.6598,43971.0
2024-10-11 10:10:00,81.5,81.62,81.46,81.6,89869.0,79.6598,79.7771,79.6207,79.7576,89869.0
2024-10-11 10:15:00,81.62,81.76,81.62,81.67,66568.0,79.7771,79.914,79.7771,79.826,66568.0
2024-10-11 10:20:00,81.68,81.73,81.59,81.68,43254.0,79.8358,79.8846,79.7478,79.8358,43254.0
2024-10-11 10:25:00,81.67,81.77,81.51,81.51,36170.0,79.826,79.9237,79.6696,79.6696,36170.0
2024-10-11 10:30:00,81.51,81.52,81.26,81.27,42497.0,79.6696,79.6794,79.4253,79.435,42497.0
2024-10-11 10:35:00,81.26,81.29,81.15,81.26,31895.0,79.4253,79.4546,79.3177,79.4253,31895.0
2024-10-11 10:40:00,81.27,81.3,81.06,81.06,36782.0,79.435,79.4644,79.2298,79.2298,36782.0
2024-10-11 10:45:00,81.06,81.28,81.06,81.27,38036.0,79.2298,79.4448,79.2298,79.435,38036.0
2024-10-11 10:50:00,81.27,81.35,81.25,81.27,30492.0,79.435,79.5132,79.4155,79.435,30492.0
2024-10-11 10:55:00,81.25,81.37,81.24,81.27,44517.0,79.4155,79.5328,79.4057,79.435,44517.0
2024-10-11 11:00:00,81.27,81.34,81.17,81.34,41515.0,79.435,79.5035,79.3373,79.5035,41515.0
2024-10-11 11:05:00,81.34,81.46,81.26,81.44,29341.0,79.5035,79.6207,79.4253,79.6012,29341.0
2024-10-11 11:10:00,81.43,81.56,81.42,81.51,26309.0,79.5914,79.7185,79.5816,79.6696,26309.0
2024-10-11 11:15:00,81.52,81.54,81.45,81.48,32752.0,79.6794,79.6989,79.611,79.6403,32752.0
2024-10-11 11:20:00,81.49,81.54,81.48,81.53,24007.0,79.6501,79.6989,79.6403,79.6892,24007.0
2024-10-11 11:25:00,81.56,81.56,81.45,81.51,22672.0,79.7185,79.7185,79.611,79.6696,22672.0
2024-10-11 11:30:00,81.51,81.51,81.36,81.45,25733.0,79.6696,79.6696,79.523,79.611,25733.0
2024-10-11 11:35:00,81.45,81.65,81.44,81.61,34031.0,79.611,79.8065,79.6012,79.7674,34031.0
2024-10-11 11:40:00,81.61,81.65,81.55,81.55,33502.0,79.7674,79.8065,79.7087,79.7087,33502.0
2024-10-11 11:45:00,81.56,81.58,81.49,81.5,29241.0,79.7185,79.738,79.6501,79.6598,29241.0
2024-10-11 11:50:00,81.49,81.49,81.38,81.41,22664.0,79.6501,79.6501,79.5426,79.5719,22664.0
2024-10-11 11:55:00,81.42,81.47,81.4,81.47,21272.0,79.5816,79.6305,79.5621,79.6305,21272.0
2024-10-11 12:00:00,81.47,81.58,81.47,81.55,49741.0,79.6305,79.738,79.6305,79.7087,49741.0
2024-10-11 12:05:00,81.55,81.55,81.39,81.4,26082.0,79.7087,79.7087,79.5523,79.5621,26082.0
2024-10-11 12:10:00,81.39,81.43,81.38,81.43,20763.0,79.5523,79.5914,79.5426,79.5914,20763.0
2024-10-11 12:15:00,81.42,81.54,81.42,81.48,20583.0,79.5816,79.6989,79.5816,79.6403,20583.0
2024-10-11 12:20:00,81.48,81.6,81.48,81.6,26822.0,79.6403,79.7576,79.6403,79.7576,26822.0
2024-10-11 12:25:00,81.59,81.6,81.44,81.45,18666.0,79.7478,79.7576,79.6012,79.611,18666.0
2024-10-11 12:30:00,81.45,81.58,81.44,81.56,15715.0,79.611,79.738,79.6012,79.7185,15715.0
2024-10-11 12:35:00,81.57,81.6,81.54,81.54,20752.0,79.7283,79.7576,79.6989,79.6989,20752.0
2024-10-11 12:40:00,81.54,81.59,81.53,81.56,20028.0,79.6989,79.7478,79.6892,79.7185,20028.0
2024-10-11 12:45:00,81.55,81.56,81.47,81.48,27415.0,79.7087,79.7185,79.6305,79.6403,27415.0
2024-10-11 12:50:00,81.49,81.52,81.45,81.47,21094.0,79.6501,79.6794,79.611,79.6305,21094.0
2024-10-11 12:55:00,81.46,81.51,81.44,81.49,25857.0,79.6207,79.6696,79.6012,79.6501,25857.0
2024-10-11 13:00:00,81.49,81.53,81.46,81.47,52161.0,79.6501,79.6892,79.6207,79.6305,52161.0
2024-10-11 13:05:00,81.46,81.49,81.42,81.48,18795.0,79.6207,79.6501,79.5816,79.6403,18795.0
2024-10-11 13:10:00,81.49,81.57,81.48,81.54,24476.0,79.6501,79.7283,79.6403,79.6989,24476.0
2024-10-11 13:15:00,81.54,81.54,81.44,81.51,18921.0,79.6989,79.6989,79.6012,79.6696,18921.0
2024-10-11 13:20:00,81.51,81.57,81.51,81.53,15328.0,79.6696,79.7283,79.6696,79.6892,15328.0
2024-10-11 13:25:00,81.53,81.53,81.51,81.52,14611.0,79.6892,79.6892,79.6696,79.6794,14611.0
2024-10-11 13:30:00,81.52,81.52,81.45,81.45,23117.0,79.6794,79.6794,79.611,79.611,23117.0
2024-10-11 13:35:00,81.45,81.52,81.43,81.51,26847.0,79.611,79.6794,79.5914,79.6696,26847.0
2024-10-11 13:40:00,81.51,81.67,81.51,81.67,33651.0,79.6696,79.826,79.6696,79.826,33651.0
2024-10-11 13:45:00,81.67,81.69,81.56,81.56,34188.0,79.826,79.8456,79.7185,79.7185,34188.0
2024-10-11 13:50:00,81.56,81.6,81.55,81.56,19038.0,79.7185,79.7576,79.7087,79.7185,19038.0
2024-10-11 13:55:00,81.55,81.58,81.5,81.54,21895.0,79.7087,79.738,79.6598,79.6989,21895.0
2024-10-11 14:00:00,81.55,81.6,81.53,81.59,29644.0,79.7087,79.7576,79.6892,79.7478,29644.0
2024-10-11 14:05:00,81.59,81.62,81.58,81.59,26472.0,79.7478,79.7771,79.738,79.7478,26472.0
2024-10-11 14:10:00,81.58,81.58,81.51,81.56,22522.0,79.738,79.738,79.6696,79.7185,22522.0
2024-10-11 14:15:00,81.56,81.65,81.53,81.62,31918.0,79.7185,79.8065,79.6892,79.7771,31918.0
2024-10-11 14:20:00,81.62,81.62,81.53,81.53,19584.0,79.7771,79.7771,79.6892,79.6892,19584.0
2024-10-11 14:25:00,81.53,81.53,81.48,81.49,24385.0,79.6892,79.6892,79.6403,79.6501,24385.0
2024-10-11 14:30:00,81.48,81.55,81.48,81.5,24085.0,79.6403,79.7087,79.6403,79.6598,24085.0
2024-10-11 14:35:00,81.5,81.53,81.48,81.52,28887.0,79.6598,79.6892,79.6403,79.6794,28887.0
2024-10-11 14:40:00,81.51,81.55,81.46,81.49,40145.0,79.6696,79.7087,79.6207,79.6501,40145.0
2024-10-11 14:45:00,81.5,81.54,81.49,81.5,36044.0,79.6598,79.6989,79.6501,79.6598,36044.0
2024-10-11 14:50:00,81.5,81.53,81.48,81.53,22969.0,79.6598,79.6892,79.6403,79.6892,22969.0
2024-10-11 14:55:00,81.53,81.59,81.52,81.55,34878.0,79.6892,79.7478,79.6794,79.7087,34878.0
2024-10-11 15:00:00,81.54,81.57,81.5,81.56,28176.0,79.6989,79.7283,79.6598,79.7185,28176.0
2024-10-11 15:05:00,81.55,81.56,81.46,81.51,30933.0,79.7087,79.7185,79.6207,79.6696,30933.0
2024-10-11 15:10:00,81.51,81.58,81.48,81.48,35519.0,79.6696,79.738,79.6403,79.6403,35519.0
2024-10-11 15:15:00,81.49,81.58,81.47,81.47,61499.0,79.6501,79.738,79.6305,79.6305,61499.0
2024-10-11 15:20:00,81.48,81.56,81.47,81.56,37022.0,79.6403,79.7185,79.6305,79.7185,37022.0
2024-10-11 15:25:00,81.55,81.66,81.54,81.66,79607.0,79.7087,79.8162,79.6989,79.8162,79607.0
2024-10-11 15:30:00,81.67,81.68,81.55,81.56,57763.0,79.826,79.8358,79.7087,79.7185,57763.0
2024-10-11 15:35:00,81.57,81.65,81.55,81.61,38155.0,79.7283,79.8065,79.7087,79.7674,38155.0
2024-10-11 15:40:00,81.6,81.62,81.58,81.62,48051.0,79.7576,79.7771,79.738,79.7771,48051.0
2024-10-11 15:45:00,81.62,81.65,81.5,81.65,97256.0,79.7771,79.8065,79.6598,79.8065,97256.0
2024-10-11 15:50:00,81.67,81.71,81.58,81.7,142854.0,79.826,79.8651,79.738,79.8553,142854.0
2024-10-11 15:55:00,81.7,81.88,81.69,81.85,533217.0,79.8553,80.0313,79.8456,80.0019,533217.0
2024-10-14 09:30:00,81.9,82.25,81.61,82.21,100100.0,80.0508,80.3929,79.7674,80.3538,100100.0
2024-10-14 09:35:00,82.24,82.45,82.16,82.39,37311.0,80.3831,80.5884,80.3049,80.5297,37311.0
2024-10-14 09:40:00,82.39,82.52,82.35,82.48,38325.0,80.5297,80.6568,80.4907,80.6177,38325.0
2024-10-14 09:45:00,82.49,82.63,82.41,82.55,51091.0,80.6275,80.7643,80.5493,80.6861,51091.0
2024-10-14 09:50:00,82.55,82.58,82.4,82.51,80716.0,80.6861,80.7155,80.5395,80.647,80716.0
2024-10-14 09:55:00,82.52,82.69,82.51,82.66,32740.0,80.6568,80.823,80.647,80.7937,32740.0
2024-10-14 10:00:00,82.66,82.69,82.48,82.49,42284.0,80.7937,80.823,80.6177,80.6275,42284.0
2024-10-14 10:05:00,82.49,82.69,82.47,82.64,107808.0,80.6275,80.823,80.6079,80.7741,107808.0
2024-10-14 10:10:00,82.64,82.76,82.64,82.74,33987.0,80.7741,80.8914,80.7741,80.8718,33987.0
2024-10-14 10:15:00,82.74,82.99,82.74,82.93,106212.0,80.8718,81.1162,80.8718,81.0576,106212.0
2024-10-14 10:20:00,82.93,83.07,82.91,83.04,113240.0,81.0576,81.1944,81.038,81.1651,113240.0
2024-10-14 10:25:00,83.04,83.13,82.98,83.03,38406.0,81.1651,81.253,81.1064,81.1553,38406.0
2024-10-14 10:30:00,83.04,83.19,83.03,83.08,60329.0,81.1651,81.3117,81.1553,81.2042,60329.0
2024-10-14 10:35:00,83.08,83.11,83.02,83.1,29801.0,81.2042,81.2335,81.1455,81.2237,29801.0
2024-10-14 10:40:00,83.11,83.11,82.99,83.06,43420.0,81.2335,81.2335,81.1162,81.1846,43420.0
2024-10-14 10:45:00,83.06,83.13,82.96,83.02,93881.0,81.1846,81.253,81.0869,81.1455,93881.0
2024-10-14 10:50:00,83.02,83.04,82.95,83.03,26181.0,81.1455,81.1651,81.0771,81.1553,26181.0
2024-10-14 10:55:00,83.03,83.1,82.97,83.04,25567.0,81.1553,81.2237,81.0967,81.1651,25567.0
2024-10-14 11:00:00,83.04,83.12,82.93,82.95,60736.0,81.1651,81.2433,81.0576,81.0771,60736.0
2024-10-14 11:05:00,82.96,83.0,82.91,82.91,23000.0,81.0869,81.126,81.038,81.038,23000.0
2024-10-14 11:10:00,82.91,82.94,82.88,82.92,15026.0,81.038,81.0673,81.0087,81.0478,15026.0
2024-10-14 11:15:00,82.92,82.96,82.85,82.89,45152.0,81.0478,81.0869,80.9794,81.0185,45152.0
2024-10-14 11:20:00,82.88,82.91,82.81,82.87,24110.0,81.0087,81.038,80.9403,80.9989,24110.0
2024-10-14 11:25:00,82.87,82.95,82.81,82.93,16359.0,80.9989,81.0771,80.9403,81.0576,16359.0
2024-10-14 11:30:00,82.95,82.99,82.83,82.84,19709.0,81.0771,81.1162,80.9598,80.9696,19709.0
2024-10-14 11:35:00,82.84,82.94,82.83,82.92,11933.0,80.9696,81.0673,80.9598,81.0478,11933.0
2024-10-14 11:40:00,82.92,82.94,82.89,82.91,18635.0,81.0478,81.0673,81.0185,81.038,18635.0
2024-10-14 11:45:00,82.92,82.99,82.87,82.89,15867.0,81.0478,81.1162,80.9989,81.0185,15867.0
2024-10-14 11:50:00,82.89,82.92,82.86,82.9,12949.0,81.0185,81.0478,80.9891,81.0282,12949.0
2024-10-14 11:55:00,82.9,82.94,82.9,82.92,13190.0,81.0282,81.0673,81.0282,81.0478,13190.0
2024-10-14 12:00:00,82.92,83.0,82.92,82.96,16877.0,81.0478,81.126,81.0478,81.0869,16877.0
2024-10-14 12:05:00,82.96,82.97,82.87,82.87,13353.0,81.0869,81.0967,80.9989,80.9989,13353.0
2024-10-14 12:10:00,82.87,82.91,82.85,82.9,9762.0,80.9989,81.038,80.9794,81.0282,9762.0
2024-10-14 12:15:00,82.9,82.91,82.83,82.86,12805.0,81.0282,81.038,80.9598,80.9891,12805.0
2024-10-14 12:20:00,82.86,82.88,82.83,82.87,19868.0,80.9891,81.0087,80.9598,80.9989,19868.0
2024-10-14 12:25:00,82.87,82.88,82.84,82.87,8555.0,80.9989,81.0087,80.9696,80.9989,8555.0
2024-10-14 12:30:00,82.86,82.96,82.85,82.96,20550.0,80.9891,81.0869,80.9794,81.0869,20550.0
2024-10-14 12:35:00,82.96,82.97,82.88,82.91,30133.0,81.0869,81.0967,81.0087,81.038,30133.0
2024-10-14 12:40:00,82.92,82.99,82.91,82.98,13431.0,81.0478,81.1162,81.038,81.1064,13431.0
2024-10-14 12:45:00,82.98,83.01,82.95,82.98,18509.0,81.1064,81.1357,81.0771,81.1064,18509.0
2024-10-14 12:50:00,82.98,83.04,82.98,83.03,15249.0,81.1064,81.1651,81.1064,81.1553,15249.0
2024-10-14 12:55:00,83.03,83.08,82.98,83.08,25536.0,81.1553,81.2042,81.1064,81.2042,25536.0
2024-10-14 13:00:00,83.08,83.11,83.03,83.05,24336.0,81.2042,81.2335,81.1553,81.1748,24336.0
2024-10-14 13:05:00,83.05,83.05,82.98,82.98,11754.0,81.1748,81.1748,81.1064,81.1064,11754.0
2024-10-14 13:10:00,82.97,82.99,82.89,82.89,27946.0,81.0967,81.1162,81.0185,81.0185,27946.0
2024-10-14 13:15:00,82.88,82.9,82.8,82.82,16844.0,81.0087,81.0282,80.9305,80.95,16844.0
2024-10-14 13:20:00,82.81,82.81,82.69,82.7,20001.0,80.9403,80.9403,80.823,80.8327,20001.0
2024-10-14 13:25:00,82.69,82.74,82.67,82.73,11815.0,80.823,80.8718,80.8034,80.8621,11815.0
2024-10-14 13:30:00,82.72,82.78,82.72,82.73,12939.0,80.8523,80.9109,80.8523,80.8621,12939.0
2024-10-14 13:35:00,82.73,82.73,82.67,82.69,17116.0,80.8621,80.8621,80.8034,80.823,17116.0
2024-10-14 13:40:00,82.68,82.69,82.61,82.62,11189.0,80.8132,80.823,80.7448,80.7546,11189.0
2024-10-14 13:45:00,82.62,82.66,82.61,82.66,9596.0,80.7546,80.7937,80.7448,80.7937,9596.0
2024-10-14 13:50:00,82.66,82.69,82.65,82.67,37817.0,80.7937,80.823,80.7839,80.8034,37817.0
2024-10-14 13:55:00,82.67,82.68,82.61,82.64,19668.0,80.8034,80.8132,80.7448,80.7741,19668.0
2024-10-14 14:00:00,82.64,82.64,82.55,82.61,24374.0,80.7741,80.7741,80.6861,80.7448,24374.0
2024-10-14 14:05:00,82.63,82.71,82.63,82.71,41085.0,80.7643,80.8425,80.7643,80.8425,41085.0
2024-10-14 14:10:00,82.7,82.73,82.6,82.6,16363.0,80.8327,80.8621,80.735,80.735,16363.0
2024-10-14 14:15:00,82.6,82.71,82.59,82.71,25012.0,80.735,80.8425,80.7252,80.8425,25012.0
2024-10-14 14:20:00,82.72,82.83,82.71,82.82,33041.0,80.8523,80.9598,80.8425,80.95,33041.0
2024-10-14 14:25:00,82.82,82.85,82.78,82.81,15918.0,80.95,80.9794,80.9109,80.9403,15918.0
2024-10-14 14:30:00,82.81,82.82,82.76,82.79,17473.0,80.9403,80.95,80.8914,80.9207,17473.0
2024-10-14 14:35:00,82.78,82.88,82.78,82.86,24674.0,80.9109,81.0087,80.9109,80.9891,24674.0
2024-10-14 14:40:00,82.86,82.88,82.75,82.75,18144.0,80.9891,81.0087,80.8816,80.8816,18144.0
2024-10-14 14:45:00,82.75,82.81,82.73,82.79,18226.0,80.8816,80.9403,80.8621,80.9207,18226.0
2024-10-14 14:50:00,82.8,82.84,82.78,82.83,22492.0,80.9305,80.9696,80.9109,80.9598,22492.0
2024-10-14 14:55:00,82.83,82.85,82.8,82.82,27413.0,80.9598,80.9794,80.9305,80.95,27413.0
2024-10-14 15:00:00,82.81,82.92,82.79,82.92,20682.0,80.9403,81.0478,80.9207,81.0478,20682.0
2024-10-14 15:05:00,82.92,82.92,82.86,82.9,23715.0,81.0478,81.0478,80.9891,81.0282,23715.0
2024-10-14 15:10:00,82.91,82.93,82.83,82.88,39385.0,81.038,81.0576,80.9598,81.0087,39385.0
2024-10-14 15:15:00,82.87,82.91,82.87,82.89,23965.0,80.9989,81.038,80.9989,81.0185,23965.0
2024-10-14 15:20:00,82.89,82.93,82.88,82.91,44271.0,81.0185,81.0576,81.0087,81.038,44271.0
2024-10-14 15:25:00,82.9,82.93,82.86,82.89,31453.0,81.0282,81.0576,80.9891,81.0185,31453.0
2024-10-14 15:30:00,82.88,82.92,82.85,82.85,28735.0,81.0087,81.0478,80.9794,80.9794,28735.0
2024-10-14 15:35:00,82.86,82.91,82.85,82.85,37924.0,80.9891,81.038,80.9794,80.9794,37924.0
2024-10-14 15:40:00,82.86,82.89,82.82,82.83,45489.0,80.9891,81.0185,80.95,80.9598,45489.0
2024-10-14 15:45:00,82.82,82.95,82.81,82.95,89866.0,80.95,81.0771,80.9403,81.0771,89866.0
2024-10-14 15:50:00,82.95,82.97,82.81,82.88,150493.0,81.0771,81.0967,80.9403,81.0087,150493.0
2024-10-14 15:55:00,82.88,82.95,82.85,82.92,501958.0,81.0087,81.0771,80.9794,81.0478,501958.0
2024-10-15 09:30:00,83.0,83.73,83.0,83.57,265565.0,81.126,81.8395,81.126,81.6831,265565.0
2024-10-15 09:35:00,83.56,83.81,83.52,83.81,71958.0,81.6733,81.9177,81.6342,81.9177,71958.0
2024-10-15 09:40:00,83.8,83.81,83.39,83.44,62588.0,81.9079,81.9177,81.5072,81.556,62588.0
2024-10-15 09:45:00,83.45,83.77,83.45,83.73,82495.0,81.5658,81.8786,81.5658,81.8395,82495.0
2024-10-15 09:50:00,83.74,83.88,83.71,83.78,104065.0,81.8493,81.9861,81.8199,81.8884,104065.0
2024-10-15 09:55:00,83.78,83.81,83.59,83.71,104490.0,81.8884,81.9177,81.7027,81.8199,104490.0
2024-10-15 10:00:00,83.71,83.78,83.51,83.53,56633.0,81.8199,81.8884,81.6245,81.644,56633.0
2024-10-15 10:05:00,83.54,83.54,83.39,83.46,30681.0,81.6538,81.6538,81.5072,81.5756,30681.0
2024-10-15 10:10:00,83.48,83.59,83.44,83.56,48010.0,81.5951,81.7027,81.556,81.6733,48010.0
2024-10-15 10:15:00,83.56,83.73,83.56,83.65,45937.0,81.6733,81.8395,81.6733,81.7613,45937.0
2024-10-15 10:20:00,83.65,83.72,83.63,83.66,34740.0,81.7613,81.8297,81.7418,81.7711,34740.0
2024-10-15 10:25:00,83.65,83.8,83.57,83.77,54691.0,81.7613,81.9079,81.6831,81.8786,54691.0
2024-10-15 10:30:00,83.78,83.93,83.67,83.76,66695.0,81.8884,82.035,81.7808,81.8688,66695.0
2024-10-15 10:35:00,83.77,83.99,83.77,83.95,63995.0,81.8786,82.0936,81.8786,82.0545,63995.0
2024-10-15 10:40:00,83.94,84.05,83.84,83.89,53614.0,82.0448,82.1523,81.947,81.9959,53614.0
2024-10-15 10:45:00,83.9,84.03,83.77,83.86,223163.0,82.0057,82.1327,81.8786,81.9666,223163.0
2024-10-15 10:50:00,83.87,83.89,83.71,83.75,33992.0,81.9763,81.9959,81.8199,81.859,33992.0
2024-10-15 10:55:00,83.75,83.75,83.62,83.63,34328.0,81.859,81.859,81.732,81.7418,34328.0
2024-10-15 11:00:00,83.63,83.65,83.46,83.53,64599.0,81.7418,81.7613,81.5756,81.644,64599.0
2024-10-15 11:05:00,83.54,83.6,83.44,83.57,38093.0,81.6538,81.7124,81.556,81.6831,38093.0
2024-10-15 11:10:00,83.57,83.62,83.35,83.37,44456.0,81.6831,81.732,81.4681,81.4876,44456.0
2024-10-15 11:15:00,83.37,83.44,83.27,83.42,23453.0,81.4876,81.556,81.3899,81.5365,23453.0
2024-10-15 11:20:00,83.43,83.57,83.41,83.55,21476.0,81.5463,81.6831,81.5267,81.6636,21476.0
2024-10-15 11:25:00,83.55,83.75,83.55,83.74,20443.0,81.6636,81.859,81.6636,81.8493,20443.0
2024-10-15 11:30:00,83.72,83.78,83.59,83.61,20889.0,81.8297,81.8884,81.7027,81.7222,20889.0
2024-10-15 11:35:00,83.62,83.81,83.61,83.81,37842.0,81.732,81.9177,81.7222,81.9177,37842.0
2024-10-15 11:40:00,83.81,83.82,83.71,83.81,30476.0,81.9177,81.9275,81.8199,81.9177,30476.0
2024-10-15 11:45:00,83.81,83.84,83.76,83.78,31258.0,81.9177,81.947,81.8688,81.8884,31258.0
2024-10-15 11:50:00,83.8,83.84,83.75,83.82,29641.0,81.9079,81.947,81.859,81.9275,29641.0
2024-10-15 11:55:00,83.81,83.81,83.69,83.75,42349.0,81.9177,81.9177,81.8004,81.859,42349.0
2024-10-15 12:00:00,83.74,83.74,83.63,83.64,13527.0,81.8493,81.8493,81.7418,81.7515,13527.0
2024-10-15 12:05:00,83.62,83.65,83.6,83.61,17074.0,81.732,81.7613,81.7124,81.7222,17074.0
2024-10-15 12:10:00,83.59,83.59,83.44,83.44,28391.0,81.7027,81.7027,81.556,81.556,28391.0
2024-10-15 12:15:00,83.44,83.53,83.41,83.49,32430.0,81.556,81.644,81.5267,81.6049,32430.0
2024-10-15 12:20:00,83.49,83.52,83.49,83.52,13015.0,81.6049,81.6342,81.6049,81.6342,13015.0
2024-10-15 12:25:00,83.52,83.54,83.44,83.44,19179.0,81.6342,81.6538,81.556,81.556,19179.0
2024-10-15 12:30:00,83.43,83.5,83.41,83.48,19602.0,81.5463,81.6147,81.5267,81.5951,19602.0
2024-10-15 12:35:00,83.48,83.48,83.34,83.4,31264.0,81.5951,81.5951,81.4583,81.5169,31264.0
2024-10-15 12:40:00,83.39,83.41,83.37,83.39,20473.0,81.5072,81.5267,81.4876,81.5072,20473.0
2024-10-15 12:45:00,83.39,83.48,83.35,83.44,35161.0,81.5072,81.5951,81.4681,81.556,35161.0
2024-10-15 12:50:00,83.44,83.5,83.32,83.36,39856.0,81.556,81.6147,81.4387,81.4778,39856.0
2024-10-15 12:55:00,83.34,83.53,83.34,83.45,22647.0,81.4583,81.644,81.4583,81.5658,22647.0
2024-10-15 13:00:00,83.46,83.47,83.36,83.42,30602.0,81.5756,81.5854,81.4778,81.5365,30602.0
2024-10-15 13:05:00,83.43,83.56,83.42,83.56,19854.0,81.5463,81.6733,81.5365,81.6733,19854.0
2024-10-15 13:10:00,83.56,83.56,83.45,83.45,26228.0,81.6733,81.6733,81.5658,81.5658,26228.0
2024-10-15 13:15:00,83.46,83.58,83.46,83.57,19675.0,81.5756,81.6929,81.5756,81.6831,19675.0
2024-10-15 13:20:00,83.57,83.65,83.56,83.65,52706.0,81.6831,81.7613,81.6733,81.7613,52706.0
2024-10-15 13:25:00,83.65,83.68,83.56,83.63,25222.0,81.7613,81.7906,81.6733,81.7418,25222.0
2024-10-15 13:30:00,83.63,83.65,83.51,83.55,45162.0,81.7418,81.7613,81.6245,81.6636,45162.0
2024-10-15 13:35:00,83.54,83.57,83.51,83.56,24734.0,81.6538,81.6831,81.6245,81.6733,24734.0
2024-10-15 13:40:00,83.57,83.63,83.56,83.59,19724.0,81.6831,81.7418,81.6733,81.7027,19724.0
2024-10-15 13:45:00,83.59,83.62,83.55,83.56,23378.0,81.7027,81.732,81.6636,81.6733,23378.0
2024-10-15 13:50:00,83.56,83.58,83.43,83.44,24300.0,81.6733,81.6929,81.5463,81.556,24300.0
2024-10-15 13:55:00,83.43,83.43,83.28,83.31,41118.0,81.5463,81.5463,81.3997,81.429,41118.0
2024-10-15 14:00:00,83.3,83.3,83.17,83.2,20696.0,81.4192,81.4192,81.2921,81.3215,20696.0
2024-10-15 14:05:00,83.2,83.22,83.11,83.16,67736.0,81.3215,81.341,81.2335,81.2824,67736.0
2024-10-15 14:10:00,83.16,83.21,83.05,83.17,215893.0,81.2824,81.3312,81.1748,81.2921,215893.0
2024-10-15 14:15:00,83.17,83.17,83.09,83.1,27248.0,81.2921,81.2921,81.2139,81.2237,27248.0
2024-10-15 14:20:00,83.1,83.1,82.84,82.85,43702.0,81.2237,81.2237,80.9696,80.9794,43702.0
2024-10-15 14:25:00,82.84,82.9,82.81,82.82,37708.0,80.9696,81.0282,80.9403,80.95,37708.0
2024-10-15 14:30:00,82.81,82.84,82.76,82.8,33858.0,80.9403,80.9696,80.8914,80.9305,33858.0
2024-10-15 14:35:00,82.8,82.98,82.8,82.98,39322.0,80.9305,81.1064,80.9305,81.1064,39322.0
2024-10-15 14:40:00,82.98,83.0,82.79,82.83,63550.0,81.1064,81.126,80.9207,80.9598,63550.0
2024-10-15 14:45:00,82.83,82.83,82.77,82.81,34367.0,80.9598,80.9598,80.9012,80.9403,34367.0
2024-10-15 14:50:00,82.81,82.86,82.79,82.8,38315.0,80.9403,80.9891,80.9207,80.9305,38315.0
2024-10-15 14:55:00,82.8,82.89,82.77,82.89,71838.0,80.9305,81.0185,80.9012,81.0185,71838.0
2024-10-15 15:00:00,82.9,82.9,82.78,82.83,62161.0,81.0282,81.0282,80.9109,80.9598,62161.0
2024-10-15 15:05:00,82.83,82.83,82.73,82.74,80982.0,80.9598,80.9598,80.8621,80.8718,80982.0
2024-10-15 15:10:00,82.73,82.81,82.68,82.76,44755.0,80.8621,80.9403,80.8132,80.8914,44755.0
2024-10-15 15:15:00,82.76,82.78,82.66,82.74,43473.0,80.8914,80.9109,80.7937,80.8718,43473.0
2024-10-15 15:20:00,82.75,82.9,82.72,82.86,59500.0,80.8816,81.0282,80.8523,80.9891,59500.0
2024-10-15 15:25:00,82.85,82.89,82.83,82.88,50662.0,80.9794,81.0185,80.9598,81.0087,50662.0
2024-10-15 15:30:00,82.88,82.98,82.85,82.98,91894.0,81.0087,81.1064,80.9794,81.1064,91894.0
2024-10-15 15:35:00,82.97,83.1,82.96,83.09,62040.0,81.0967,81.2237,81.0869,81.2139,62040.0
2024-10-15 15:40:00,83.09,83.13,82.96,82.97,107374.0,81.2139,81.253,81.0869,81.0967,107374.0
2024-10-15 15:45:00,82.96,83.13,82.96,83.11,84278.0,81.0869,81.253,81.0869,81.2335,84278.0
2024-10-15 15:50:00,83.11,83.12,82.87,82.92,162322.0,81.2335,81.2433,80.9989,81.0478,162322.0
2024-10-15 15:55:00,82.92,82.97,82.74,82.83,550487.0,81.0478,81.0967,80.8718,80.9598,550487.0
2024-10-16 09:30:00,83.08,83.18,82.72,82.97,277234.0,81.2042,81.3019,80.8523,81.0967,277234.0
2024-10-16 09:35:00,82.97,83.08,82.8,82.85,49898.0,81.0967,81.2042,80.9305,80.9794,49898.0
2024-10-16 09:40:00,82.87,82.97,82.79,82.97,53816.0,80.9989,81.0967,80.9207,81.0967,53816.0
2024-10-16 09:45:00,82.94,83.2,82.94,83.15,82267.0,81.0673,81.3215,81.0673,81.2726,82267.0
2024-10-16 09:50:00,83.15,83.18,83.05,83.09,47827.0,81.2726,81.3019,81.1748,81.2139,47827.0
2024-10-16 09:55:00,83.07,83.17,83.04,83.16,81569.0,81.1944,81.2921,81.1651,81.2824,81569.0
2024-10-16 10:00:00,83.17,83.4,83.08,83.4,75228.0,81.2921,81.5169,81.2042,81.5169,75228.0
2024-10-16 10:05:00,83.4,83.41,83.27,83.28,38941.0,81.5169,81.5267,81.3899,81.3997,38941.0
2024-10-16 10:10:00,83.28,83.32,83.17,83.18,22809.0,81.3997,81.4387,81.2921,81.3019,22809.0
2024-10-16 10:15:00,83.17,83.31,83.14,83.3,24228.0,81.2921,81.429,81.2628,81.4192,24228.0
2024-10-16 10:20:00,83.29,83.3,83.14,83.18,23172.0,81.4094,81.4192,81.2628,81.3019,23172.0
2024-10-16 10:25:00,83.17,83.18,83.08,83.11,18951.0,81.2921,81.3019,81.2042,81.2335,18951.0
2024-10-16 10:30:00,83.09,83.18,83.07,83.12,28568.0,81.2139,81.3019,81.1944,81.2433,28568.0
2024-10-16 10:35:00,83.12,83.28,83.11,83.22,28352.0,81.2433,81.3997,81.2335,81.341,28352.0
2024-10-16 10:40:00,83.23,83.36,83.22,83.25,18156.0,81.3508,81.4778,81.341,81.3703,18156.0
2024-10-16 10:45:00,83.26,83.26,83.2,83.21,24064.0,81.3801,81.3801,81.3215,81.3312,24064.0
2024-10-16 10:50:00,83.22,83.43,83.16,83.41,23154.0,81.341,81.5463,81.2824,81.5267,23154.0
2024-10-16 10:55:00,83.4,83.47,83.34,83.47,33003.0,81.5169,81.5854,81.4583,81.5854,33003.0
2024-10-16 11:00:00,83.48,83.63,83.48,83.61,37206.0,81.5951,81.7418,81.5951,81.7222,37206.0
2024-10-16 11:05:00,83.61,83.63,83.55,83.55,20035.0,81.7222,81.7418,81.6636,81.6636,20035.0
2024-10-16 11:10:00,83.57,83.63,83.56,83.59,22553.0,81.6831,81.7418,81.6733,81.7027,22553.0
2024-10-16 11:15:00,83.6,83.61,83.53,83.56,33895.0,81.7124,81.7222,81.644,81.6733,33895.0
2024-10-16 11:20:00,83.54,83.57,83.44,83.51,30994.0,81.6538,81.6831,81.556,81.6245,30994.0
2024-10-16 11:25:00,83.52,83.55,83.48,83.51,29158.0,81.6342,81.6636,81.5951,81.6245,29158.0
2024-10-16 11:30:00,83.51,83.61,83.5,83.57,31358.0,81.6245,81.7222,81.6147,81.6831,31358.0
2024-10-16 11:35:00,83.57,83.67,83.51,83.67,29969.0,81.6831,81.7808,81.6245,81.7808,29969.0
2024-10-16 11:40:00,83.66,83.74,83.65,83.74,19011.0,81.7711,81.8493,81.7613,81.8493,19011.0
2024-10-16 11:45:00,83.74,83.76,83.63,83.64,26639.0,81.8493,81.8688,81.7418,81.7515,26639.0
2024-10-16 11:50:00,83.63,83.67,83.57,83.58,14494.0,81.7418,81.7808,81.6831,81.6929,14494.0
2024-10-16 11:55:00,83.58,83.66,83.57,83.62,29570.0,81.6929,81.7711,81.6831,81.732,29570.0
2024-10-16 12:00:00,83.63,83.7,83.61,83.69,25366.0,81.7418,81.8102,81.7222,81.8004,25366.0
2024-10-16 12:05:00,83.68,83.79,83.67,83.78,43937.0,81.7906,81.8981,81.7808,81.8884,43937.0
2024-10-16 12:10:00,83.78,83.82,83.73,83.78,61070.0,81.8884,81.9275,81.8395,81.8884,61070.0
2024-10-16 12:15:00,83.78,83.79,83.74,83.75,19241.0,81.8884,81.8981,81.8493,81.859,19241.0
2024-10-16 12:20:00,83.75,83.82,83.74,83.81,38363.0,81.859,81.9275,81.8493,81.9177,38363.0
2024-10-16 12:25:00,83.81,83.89,83.81,83.84,18645.0,81.9177,81.9959,81.9177,81.947,18645.0
2024-10-16 12:30:00,83.85,83.87,83.81,83.83,15814.0,81.9568,81.9763,81.9177,81.9372,15814.0
2024-10-16 12:35:00,83.81,83.9,83.8,83.89,17144.0,81.9177,82.0057,81.9079,81.9959,17144.0
2024-10-16 12:40:00,83.9,83.92,83.86,83.91,18827.0,82.0057,82.0252,81.9666,82.0154,18827.0
2024-10-16 12:45:00,83.91,83.96,83.89,83.95,25247.0,82.0154,82.0643,81.9959,82.0545,25247.0
2024-10-16 12:50:00,83.95,83.99,83.93,83.95,17440.0,82.0545,82.0936,82.035,82.0545,17440.0
2024-10-16 12:55:00,83.95,83.98,83.92,83.95,18433.0,82.0545,82.0838,82.0252,82.0545,18433.0
2024-10-16 13:00:00,83.96,84.0,83.94,83.97,18150.0,82.0643,82.1034,82.0448,82.0741,18150.0
2024-10-16 13:05:00,83.97,83.99,83.93,83.94,10977.0,82.0741,82.0936,82.035,82.0448,10977.0
2024-10-16 13:10:00,83.95,83.99,83.94,83.98,9940.0,82.0545,82.0936,82.0448,82.0838,9940.0
2024-10-16 13:15:00,83.98,83.99,83.93,83.96,15972.0,82.0838,82.0936,82.035,82.0643,15972.0
2024-10-16 13:20:00,83.97,84.0,83.94,83.97,14416.0,82.0741,82.1034,82.0448,82.0741,14416.0
2024-10-16 13:25:00,83.98,84.0,83.85,83.87,44488.0,82.0838,82.1034,81.9568,81.9763,44488.0
2024-10-16 13:30:00,83.86,83.87,83.84,83.86,15638.0,81.9666,81.9763,81.947,81.9666,15638.0
2024-10-16 13:35:00,83.86,83.96,83.85,83.93,19463.0,81.9666,82.0643,81.9568,82.035,19463.0
2024-10-16 13:40:00,83.92,84.02,83.9,84.02,24941.0,82.0252,82.1229,82.0057,82.1229,24941.0
2024-10-16 13:45:00,84.01,84.06,83.97,83.99,24287.0,82.1132,82.162,82.0741,82.0936,24287.0
2024-10-16 13:50:00,83.98,84.02,83.97,84.02,16740.0,82.0838,82.1229,82.0741,82.1229,16740.0
2024-10-16 13:55:00,84.03,84.1,84.02,84.09,15375.0,82.1327,82.2011,82.1229,82.1914,15375.0
2024-10-16 14:00:00,84.09,84.14,84.07,84.08,30794.0,82.1914,82.2402,82.1718,82.1816,30794.0
2024-10-16 14:05:00,84.08,84.08,83.98,84.06,45251.0,82.1816,82.1816,82.0838,82.162,45251.0
2024-10-16 14:10:00,84.06,84.08,84.04,84.07,15361.0,82.162,82.1816,82.1425,82.1718,15361.0
2024-10-16 14:15:00,84.09,84.11,84.04,84.08,31009.0,82.1914,82.2109,82.1425,82.1816,31009.0
2024-10-16 14:20:00,84.08,84.12,84.06,84.09,26802.0,82.1816,82.2207,82.162,82.1914,26802.0
2024-10-16 14:25:00,84.1,84.12,84.09,84.11,11620.0,82.2011,82.2207,82.1914,82.2109,11620.0
2024-10-16 14:30:00,84.12,84.24,84.1,84.23,59318.0,82.2207,82.338,82.2011,82.3282,59318.0
2024-10-16 14:35:00,84.23,84.27,84.22,84.24,35958.0,82.3282,82.3673,82.3184,82.338,35958.0
2024-10-16 14:40:00,84.24,84.27,84.16,84.19,41969.0,82.338,82.3673,82.2598,82.2891,41969.0
2024-10-16 14:45:00,84.19,84.2,84.15,84.17,40621.0,82.2891,82.2989,82.25,82.2696,40621.0
2024-10-16 14:50:00,84.18,84.23,84.16,84.22,33388.0,82.2793,82.3282,82.2598,82.3184,33388.0
2024-10-16 14:55:00,84.22,84.28,84.19,84.26,161000.0,82.3184,82.3771,82.2891,82.3575,161000.0
2024-10-16 15:00:00,84.25,84.25,84.17,84.21,27460.0,82.3478,82.3478,82.2696,82.3087,27460.0
2024-10-16 15:05:00,84.2,84.22,84.16,84.2,27436.0,82.2989,82.3184,82.2598,82.2989,27436.0
2024-10-16 15:10:00,84.21,84.37,84.2,84.36,45261.0,82.3087,82.465,82.2989,82.4553,45261.0
2024-10-16 15:15:00,84.35,84.45,84.35,84.42,61201.0,82.4455,82.5432,82.4455,82.5139,61201.0
2024-10-16 15:20:00,84.42,84.43,84.36,84.38,43834.0,82.5139,82.5237,82.4553,82.4748,43834.0
2024-10-16 15:25:00,84.39,84.45,84.37,84.42,45389.0,82.4846,82.5432,82.465,82.5139,45389.0
2024-10-16 15:30:00,84.43,84.5,84.4,84.49,75813.0,82.5237,82.5921,82.4944,82.5823,75813.0
2024-10-16 15:35:00,84.48,84.57,84.47,84.55,95380.0,82.5726,82.6605,82.5628,82.641,95380.0
2024-10-16 15:40:00,84.56,84.64,84.55,84.58,49863.0,82.6508,82.7289,82.641,82.6703,49863.0
2024-10-16 15:45:00,84.58,84.61,84.51,84.53,124077.0,82.6703,82.6996,82.6019,82.6214,124077.0
2024-10-16 15:50:00,84.55,84.57,84.47,84.52,154167.0,82.641,82.6605,82.5628,82.6117,154167.0
2024-10-16 15:55:00,84.52,84.54,84.33,84.36,453652.0,82.6117,82.6312,82.4259,82.4553,453652.0
2024-10-17 09:30:00,84.3,84.57,84.08,84.37,246744.0,82.3966,82.6605,82.1816,82.465,246744.0
2024-10-17 09:35:00,84.36,84.45,84.07,84.17,172973.0,82.4553,82.5432,82.1718,82.2696,172973.0
2024-10-17 09:40:00,84.16,84.23,83.97,84.17,71709.0,82.2598,82.3282,82.0741,82.2696,71709.0
2024-10-17 09:45:00,84.15,84.16,83.96,84.0,44753.0,82.25,82.2598,82.0643,82.1034,44753.0
2024-10-17 09:50:00,84.0,84.01,83.84,83.97,41809.0,82.1034,82.1132,81.947,82.0741,41809.0
2024-10-17 09:55:00,83.97,84.43,83.94,84.35,97407.0,82.0741,82.5237,82.0448,82.4455,97407.0
2024-10-17 10:00:00,84.35,84.52,84.25,84.26,70888.0,82.4455,82.6117,82.3478,82.3575,70888.0
2024-10-17 10:05:00,84.27,84.34,84.2,84.31,47834.0,82.3673,82.4357,82.2989,82.4064,47834.0
2024-10-17 10:10:00,84.33,84.34,84.19,84.25,38918.0,82.4259,82.4357,82.2891,82.3478,38918.0
2024-10-17 10:15:00,84.25,84.32,84.18,84.27,38034.0,82.3478,82.4162,82.2793,82.3673,38034.0
2024-10-17 10:20:00,84.26,84.27,84.11,84.19,43968.0,82.3575,82.3673,82.2109,82.2891,43968.0
2024-10-17 10:25:00,84.18,84.19,84.04,84.14,32992.0,82.2793,82.2891,82.1425,82.2402,32992.0
2024-10-17 10:30:00,84.15,84.28,84.09,84.26,33927.0,82.25,82.3771,82.1914,82.3575,33927.0
2024-10-17 10:35:00,84.27,84.3,84.18,84.26,27797.0,82.3673,82.3966,82.2793,82.3575,27797.0
2024-10-17 10:40:00,84.26,84.36,84.23,84.32,34628.0,82.3575,82.4553,82.3282,82.4162,34628.0
2024-10-17 10:45:00,84.32,84.32,84.24,84.26,47827.0,82.4162,82.4162,82.338,82.3575,47827.0
2024-10-17 10:50:00,84.27,84.32,84.25,84.29,21287.0,82.3673,82.4162,82.3478,82.3868,21287.0
2024-10-17 10:55:00,84.28,84.36,84.25,84.27,29923.0,82.3771,82.4553,82.3478,82.3673,29923.0
2024-10-17 11:00:00,84.28,84.29,84.1,84.14,27670.0,82.3771,82.3868,82.2011,82.2402,27670.0
2024-10-17 11:05:00,84.14,84.2,84.09,84.12,27324.0,82.2402,82.2989,82.1914,82.2207,27324.0
2024-10-17 11:10:00,84.12,84.19,84.09,84.19,19012.0,82.2207,82.2891,82.1914,82.2891,19012.0
2024-10-17 11:15:00,84.19,84.29,84.18,84.21,20811.0,82.2891,82.3868,82.2793,82.3087,20811.0
2024-10-17 11:20:00,84.22,84.27,84.15,84.17,31491.0,82.3184,82.3673,82.25,82.2696,31491.0
2024-10-17 11:25:00,84.17,84.19,84.07,84.11,20998.0,82.2696,82.2891,82.1718,82.2109,20998.0
2024-10-17 11:30:00,84.11,84.25,84.09,84.24,33500.0,82.2109,82.3478,82.1914,82.338,33500.0
2024-10-17 11:35:00,84.24,84.27,84.18,84.26,33591.0,82.338,82.3673,82.2793,82.3575,33591.0
2024-10-17 11:40:00,84.26,84.31,84.23,84.28,23121.0,82.3575,82.4064,82.3282,82.3771,23121.0
2024-10-17 11:45:00,84.27,84.31,84.19,84.3,30535.0,82.3673,82.4064,82.2891,82.3966,30535.0
2024-10-17 11:50:00,84.31,84.4,84.29,84.39,20910.0,82.4064,82.4944,82.3868,82.4846,20910.0
2024-10-17 11:55:00,84.38,84.43,84.33,84.41,15960.0,82.4748,82.5237,82.4259,82.5041,15960.0
2024-10-17 12:00:00,84.41,84.45,84.36,84.43,17978.0,82.5041,82.5432,82.4553,82.5237,17978.0
2024-10-17 12:05:00,84.43,84.54,84.42,84.43,28313.0,82.5237,82.6312,82.5139,82.5237,28313.0
2024-10-17 12:10:00,84.43,84.45,84.35,84.35,25818.0,82.5237,82.5432,82.4455,82.4455,25818.0
2024-10-17 12:15:00,84.36,84.44,84.35,84.41,30849.0,82.4553,82.5335,82.4455,82.5041,30849.0
2024-10-17 12:20:00,84.41,84.45,84.37,84.45,17515.0,82.5041,82.5432,82.465,82.5432,17515.0
2024-10-17 12:25:00,84.44,84.52,84.44,84.48,28630.0,82.5335,82.6117,82.5335,82.5726,28630.0
2024-10-17 12:30:00,84.48,84.55,84.46,84.55,18021.0,82.5726,82.641,82.553,82.641,18021.0
2024-10-17 12:35:00,84.54,84.6,84.45,84.45,22968.0,82.6312,82.6898,82.5432,82.5432,22968.0
2024-10-17 12:40:00,84.44,84.54,84.43,84.54,48446.0,82.5335,82.6312,82.5237,82.6312,48446.0
2024-10-17 12:45:00,84.54,84.56,84.48,84.56,31590.0,82.6312,82.6508,82.5726,82.6508,31590.0
2024-10-17 12:50:00,84.56,84.63,84.49,84.5,24814.0,82.6508,82.7192,82.5823,82.5921,24814.0
2024-10-17 12:55:00,84.49,84.49,84.33,84.41,30866.0,82.5823,82.5823,82.4259,82.5041,30866.0
2024-10-17 13:00:00,84.41,84.41,84.28,84.3,22992.0,82.5041,82.5041,82.3771,82.3966,22992.0
2024-10-17 13:05:00,84.29,84.3,84.23,84.3,18483.0,82.3868,82.3966,82.3282,82.3966,18483.0
2024-10-17 13:10:00,84.3,84.32,84.25,84.27,22912.0,82.3966,82.4162,82.3478,82.3673,22912.0
2024-10-17 13:15:00,84.25,84.31,84.24,84.26,19097.0,82.3478,82.4064,82.338,82.3575,19097.0
2024-10-17 13:20:00,84.27,84.33,84.21,84.21,20027.0,82.3673,82.4259,82.3087,82.3087,20027.0
2024-10-17 13:25:00,84.21,84.26,84.16,84.26,23303.0,82.3087,82.3575,82.2598,82.3575,23303.0
2024-10-17 13:30:00,84.26,84.27,84.06,84.06,29870.0,82.3575,82.3673,82.162,82.162,29870.0
2024-10-17 13:35:00,84.06,84.17,84.06,84.07,36207.0,82.162,82.2696,82.162,82.1718,36207.0
2024-10-17 13:40:00,84.07,84.2,84.06,84.17,26748.0,82.1718,82.2989,82.162,82.2696,26748.0
2024-10-17 13:45:00,84.17,84.18,84.13,84.17,18506.0,82.2696,82.2793,82.2305,82.2696,18506.0
2024-10-17 13:50:00,84.18,84.2,84.14,84.2,20879.0,82.2793,82.2989,82.2402,82.2989,20879.0
2024-10-17 13:55:00,84.19,84.27,84.17,84.17,24887.0,82.2891,82.3673,82.2696,82.2696,24887.0
2024-10-17 14:00:00,84.17,84.18,84.03,84.09,47281.0,82.2696,82.2793,82.1327,82.1914,47281.0
2024-10-17 14:05:00,84.06,84.11,84.03,84.07,72109.0,82.162,82.2109,82.1327,82.1718,72109.0
2024-10-17 14:10:00,84.06,84.09,83.93,83.99,32307.0,82.162,82.1914,82.035,82.0936,32307.0
2024-10-17 14:15:00,83.98,84.01,83.9,83.99,21549.0,82.0838,82.1132,82.0057,82.0936,21549.0
2024-10-17 14:20:00,84.0,84.08,83.99,84.05,23211.0,82.1034,82.1816,82.0936,82.1523,23211.0
2024-10-17 14:25:00,84.05,84.05,83.95,83.97,28747.0,82.1523,82.1523,82.0545,82.0741,28747.0
2024-10-17 14:30:00,83.96,84.01,83.92,83.99,25260.0,82.0643,82.1132,82.0252,82.0936,25260.0
2024-10-17 14:35:00,83.99,84.04,83.98,84.0,27213.0,82.0936,82.1425,82.0838,82.1034,27213.0
2024-10-17 14:40:00,84.01,84.03,83.95,83.96,24528.0,82.1132,82.1327,82.0545,82.0643,24528.0
2024-10-17 14:45:00,83.97,83.97,83.87,83.88,27453.0,82.0741,82.0741,81.9763,81.9861,27453.0
2024-10-17 14:50:00,83.88,83.98,83.84,83.95,30706.0,81.9861,82.0838,81.947,82.0545,30706.0
2024-10-17 14:55:00,83.95,84.0,83.89,83.99,44074.0,82.0545,82.1034,81.9959,82.0936,44074.0
2024-10-17 15:00:00,83.99,84.02,83.92,84.01,33534.0,82.0936,82.1229,82.0252,82.1132,33534.0
2024-10-17 15:05:00,84.01,84.09,83.98,84.09,30751.0,82.1132,82.1914,82.0838,82.1914,30751.0
2024-10-17 15:10:00,84.09,84.15,84.04,84.12,32490.0,82.1914,82.25,82.1425,82.2207,32490.0
2024-10-17 15:15:00,84.12,84.22,84.11,84.17,28504.0,82.2207,82.3184,82.2109,82.2696,28504.0
2024-10-17 15:20:00,84.17,84.19,84.13,84.15,23457.0,82.2696,82.2891,82.2305,82.25,23457.0
2024-10-17 15:25:00,84.15,84.23,84.13,84.22,36855.0,82.25,82.3282,82.2305,82.3184,36855.0
2024-10-17 15:30:00,84.22,84.24,84.09,84.09,32253.0,82.3184,82.338,82.1914,82.1914,32253.0
2024-10-17 15:35:00,84.08,84.08,83.99,84.01,50033.0,82.1816,82.1816,82.0936,82.1132,50033.0
2024-10-17 15:40:00,84.01,84.02,83.91,83.94,44444.0,82.1132,82.1229,82.0154,82.0448,44444.0
2024-10-17 15:45:00,83.94,83.94,83.87,83.93,50155.0,82.0448,82.0448,81.9763,82.035,50155.0
2024-10-17 15:50:00,83.91,84.02,83.74,83.77,116915.0,82.0154,82.1229,81.8493,81.8786,116915.0
2024-10-17 15:55:00,83.76,83.84,83.69,83.78,291058.0,81.8688,81.947,81.8004,81.8884,291058.0
2024-10-18 09:30:00,83.92,83.99,83.68,83.76,678217.0,82.0252,82.0936,81.7906,81.8688,678217.0
2024-10-18 09:35:00,83.79,84.05,83.73,83.95,49062.0,81.8981,82.1523,81.8395,82.0545,49062.0
2024-10-18 09:40:00,83.93,83.99,83.83,83.89,28806.0,82.035,82.0936,81.9372,81.9959,28806.0
2024-10-18 09:45:00,83.87,83.89,83.6,83.67,55135.0,81.9763,81.9959,81.7124,81.7808,55135.0
2024-10-18 09:50:00,83.66,83.74,83.55,83.65,35627.0,81.7711,81.8493,81.6636,81.7613,35627.0
2024-10-18 09:55:00,83.67,83.91,83.63,83.89,41985.0,81.7808,82.0154,81.7418,81.9959,41985.0
2024-10-18 10:00:00,83.91,83.95,83.86,83.9,44904.0,82.0154,82.0545,81.9666,82.0057,44904.0
2024-10-18 10:05:00,83.9,83.97,83.84,83.86,36114.0,82.0057,82.0741,81.947,81.9666,36114.0
2024-10-18 10:10:00,83.86,83.92,83.79,83.84,32883.0,81.9666,82.0252,81.8981,81.947,32883.0
2024-10-18 10:15:00,83.83,83.87,83.79,83.85,22942.0,81.9372,81.9763,81.8981,81.9568,22942.0
2024-10-18 10:20:00,83.84,83.88,83.8,83.88,16694.0,81.947,81.9861,81.9079,81.9861,16694.0
2024-10-18 10:25:00,83.87,83.87,83.71,83.74,63410.0,81.9763,81.9763,81.8199,81.8493,63410.0
2024-10-18 10:30:00,83.74,83.86,83.68,83.69,23342.0,81.8493,81.9666,81.7906,81.8004,23342.0
2024-10-18 10:35:00,83.67,83.88,83.65,83.87,28799.0,81.7808,81.9861,81.7613,81.9763,28799.0
2024-10-18 10:40:00,83.86,83.92,83.85,83.87,44158.0,81.9666,82.0252,81.9568,81.9763,44158.0
2024-10-18 10:45:00,83.87,83.89,83.83,83.84,22142.0,81.9763,81.9959,81.9372,81.947,22142.0
2024-10-18 10:50:00,83.85,84.06,83.82,84.05,43267.0,81.9568,82.162,81.9275,82.1523,43267.0
2024-10-18 10:55:00,84.04,84.08,83.97,84.04,19084.0,82.1425,82.1816,82.0741,82.1425,19084.0
2024-10-18 11:00:00,84.04,84.07,83.96,84.02,21017.0,82.1425,82.1718,82.0643,82.1229,21017.0
2024-10-18 11:05:00,84.02,84.04,83.95,83.98,34614.0,82.1229,82.1425,82.0545,82.0838,34614.0
2024-10-18 11:10:00,84.0,84.02,83.94,83.98,91746.0,82.1034,82.1229,82.0448,82.0838,91746.0
2024-10-18 11:15:00,84.0,84.0,83.86,83.9,17740.0,82.1034,82.1034,81.9666,82.0057,17740.0
2024-10-18 11:20:00,83.9,84.0,83.89,83.95,46553.0,82.0057,82.1034,81.9959,82.0545,46553.0
2024-10-18 11:25:00,83.96,83.96,83.89,83.93,21952.0,82.0643,82.0643,81.9959,82.035,21952.0
2024-10-18 11:30:00,83.92,83.93,83.86,83.91,23873.0,82.0252,82.035,81.9666,82.0154,23873.0
2024-10-18 11:35:00,83.91,84.09,83.9,84.08,30470.0,82.0154,82.1914,82.0057,82.1816,30470.0
2024-10-18 11:40:00,84.09,84.11,83.93,83.94,38124.0,82.1914,82.2109,82.035,82.0448,38124.0
2024-10-18 11:45:00,83.95,83.96,83.9,83.91,31508.0,82.0545,82.0643,82.0057,82.0154,31508.0
2024-10-18 11:50:00,83.91,83.93,83.85,83.93,43754.0,82.0154,82.035,81.9568,82.035,43754.0
2024-10-18 11:55:00,83.93,84.0,83.92,83.98,11019.0,82.035,82.1034,82.0252,82.0838,11019.0
2024-10-18 12:00:00,83.98,84.06,83.96,83.97,10605.0,82.0838,82.162,82.0643,82.0741,10605.0
2024-10-18 12:05:00,83.96,84.05,83.94,84.03,10332.0,82.0643,82.1523,82.0448,82.1327,10332.0
2024-10-18 12:10:00,84.03,84.07,84.02,84.02,30209.0,82.1327,82.1718,82.1229,82.1229,30209.0
2024-10-18 12:15:00,84.02,84.17,84.02,84.15,31341.0,82.1229,82.2696,82.1229,82.25,31341.0
2024-10-18 12:20:00,84.13,84.2,84.04,84.04,27458.0,82.2305,82.2989,82.1425,82.1425,27458.0
2024-10-18 12:25:00,84.04,84.18,84.04,84.13,33186.0,82.1425,82.2793,82.1425,82.2305,33186.0
2024-10-18 12:30:00,84.13,84.22,84.1,84.15,34332.0,82.2305,82.3184,82.2011,82.25,34332.0
2024-10-18 12:35:00,84.16,84.16,84.05,84.13,24598.0,82.2598,82.2598,82.1523,82.2305,24598.0
2024-10-18 12:40:00,84.14,84.21,84.13,84.2,12979.0,82.2402,82.3087,82.2305,82.2989,12979.0
2024-10-18 12:45:00,84.2,84.2,84.13,84.17,21332.0,82.2989,82.2989,82.2305,82.2696,21332.0
2024-10-18 12:50:00,84.17,84.25,84.15,84.25,13476.0,82.2696,82.3478,82.25,82.3478,13476.0
2024-10-18 12:55:00,84.24,84.29,84.17,84.2,39868.0,82.338,82.3868,82.2696,82.2989,39868.0
2024-10-18 13:00:00,84.21,84.29,84.18,84.23,28319.0,82.3087,82.3868,82.2793,82.3282,28319.0
2024-10-18 13:05:00,84.23,84.27,84.2,84.27,20245.0,82.3282,82.3673,82.2989,82.3673,20245.0
2024-10-18 13:10:00,84.27,84.34,84.26,84.29,28390.0,82.3673,82.4357,82.3575,82.3868,28390.0
2024-10-18 13:15:00,84.29,84.29,84.14,84.17,22218.0,82.3868,82.3868,82.2402,82.2696,22218.0
2024-10-18 13:20:00,84.18,84.18,84.14,84.14,9482.0,82.2793,82.2793,82.2402,82.2402,9482.0
2024-10-18 13:25:00,84.15,84.17,84.08,84.1,17475.0,82.25,82.2696,82.1816,82.2011,17475.0
2024-10-18 13:30:00,84.1,84.1,84.05,84.06,13535.0,82.2011,82.2011,82.1523,82.162,13535.0
2024-10-18 13:35:00,84.06,84.07,84.01,84.05,23692.0,82.162,82.1718,82.1132,82.1523,23692.0
2024-10-18 13:40:00,84.04,84.1,84.04,84.05,20332.0,82.1425,82.2011,82.1425,82.1523,20332.0
2024-10-18 13:45:00,84.03,84.05,83.95,83.99,32863.0,82.1327,82.1523,82.0545,82.0936,32863.0
2024-10-18 13:50:00,83.99,84.03,83.96,83.97,27034.0,82.0936,82.1327,82.0643,82.0741,27034.0
2024-10-18 13:55:00,83.97,83.97,83.86,83.87,31221.0,82.0741,82.0741,81.9666,81.9763,31221.0
2024-10-18 14:00:00,83.87,83.9,83.82,83.9,41273.0,81.9763,82.0057,81.9275,82.0057,41273.0
2024-10-18 14:05:00,83.9,84.0,83.89,83.98,24738.0,82.0057,82.1034,81.9959,82.0838,24738.0
2024-10-18 14:10:00,83.99,84.07,83.93,84.07,53715.0,82.0936,82.1718,82.035,82.1718,53715.0
2024-10-18 14:15:00,84.06,84.11,84.04,84.05,43620.0,82.162,82.2109,82.1425,82.1523,43620.0
2024-10-18 14:20:00,84.05,84.13,84.04,84.13,21134.0,82.1523,82.2305,82.1425,82.2305,21134.0
2024-10-18 14:25:00,84.13,84.16,84.09,84.12,22998.0,82.2305,82.2598,82.1914,82.2207,22998.0
2024-10-18 14:30:00,84.12,84.13,84.05,84.08,21045.0,82.2207,82.2305,82.1523,82.1816,21045.0
2024-10-18 14:35:00,84.07,84.09,84.05,84.08,20699.0,82.1718,82.1914,82.1523,82.1816,20699.0
2024-10-18 14:40:00,84.08,84.08,84.04,84.06,21080.0,82.1816,82.1816,82.1425,82.162,21080.0
2024-10-18 14:45:00,84.06,84.12,84.03,84.12,29511.0,82.162,82.2207,82.1327,82.2207,29511.0
2024-10-18 14:50:00,84.11,84.17,84.07,84.07,28226.0,82.2109,82.2696,82.1718,82.1718,28226.0
2024-10-18 14:55:00,84.08,84.16,84.07,84.15,24320.0,82.1816,82.2598,82.1718,82.25,24320.0
2024-10-18 15:00:00,84.15,84.19,84.06,84.15,90997.0,82.25,82.2891,82.162,82.25,90997.0
2024-10-18 15:05:00,84.15,84.15,84.07,84.11,31004.0,82.25,82.25,82.1718,82.2109,31004.0
2024-10-18 15:10:00,84.1,84.11,84.05,84.08,44535.0,82.2011,82.2109,82.1523,82.1816,44535.0
2024-10-18 15:15:00,84.08,84.13,84.02,84.03,41650.0,82.1816,82.2305,82.1229,82.1327,41650.0
2024-10-18 15:20:00,84.02,84.11,84.02,84.06,46448.0,82.1229,82.2109,82.1229,82.162,46448.0
2024-10-18 15:25:00,84.06,84.16,84.02,84.14,39857.0,82.162,82.2598,82.1229,82.2402,39857.0
2024-10-18 15:30:00,84.13,84.19,84.05,84.16,67982.0,82.2305,82.2891,82.1523,82.2598,67982.0
2024-10-18 15:35:00,84.15,84.2,84.06,84.2,46725.0,82.25,82.2989,82.162,82.2989,46725.0
2024-10-18 15:40:00,84.2,84.2,84.1,84.15,59213.0,82.2989,82.2989,82.2011,82.25,59213.0
2024-10-18 15:45:00,84.15,84.25,84.11,84.19,65473.0,82.25,82.3478,82.2109,82.2891,65473.0
2024-10-18 15:50:00,84.18,84.4,84.18,84.4,104085.0,82.2793,82.4944,82.2793,82.4944,104085.0
2024-10-18 15:55:00,84.4,84.41,84.28,84.35,373171.0,82.4944,82.5041,82.3771,82.4455,373171.0
2024-10-21 09:30:00,84.76,84.96,84.49,84.62,194455.0,82.8462,83.0417,82.5823,82.7094,194455.0
2024-10-21 09:35:00,84.65,84.65,84.39,84.5,38714.0,82.7387,82.7387,82.4846,82.5921,38714.0
2024-10-21 09:40:00,84.54,84.76,84.5,84.7,46545.0,82.6312,82.8462,82.5921,82.7876,46545.0
2024-10-21 09:45:00,84.7,84.94,84.67,84.93,35489.0,82.7876,83.0222,82.7583,83.0124,35489.0
2024-10-21 09:50:00,84.94,84.95,84.73,84.74,30756.0,83.0222,83.0319,82.8169,82.8267,30756.0
2024-10-21 09:55:00,84.74,84.77,84.39,84.42,35068.0,82.8267,82.856,82.4846,82.5139,35068.0
2024-10-21 10:00:00,84.42,84.6,84.4,84.59,48088.0,82.5139,82.6898,82.4944,82.6801,48088.0
2024-10-21 10:05:00,84.59,84.66,84.52,84.59,36088.0,82.6801,82.7485,82.6117,82.6801,36088.0
2024-10-21 10:10:00,84.58,84.62,84.53,84.56,30527.0,82.6703,82.7094,82.6214,82.6508,30527.0
2024-10-21 10:15:00,84.54,84.61,84.39,84.4,35684.0,82.6312,82.6996,82.4846,82.4944,35684.0
2024-10-21 10:20:00,84.4,84.6,84.39,84.52,20972.0,82.4944,82.6898,82.4846,82.6117,20972.0
2024-10-21 10:25:00,84.51,84.59,84.48,84.53,51443.0,82.6019,82.6801,82.5726,82.6214,51443.0
2024-10-21 10:30:00,84.54,84.54,84.3,84.37,26682.0,82.6312,82.6312,82.3966,82.465,26682.0
2024-10-21 10:35:00,84.38,84.52,84.36,84.5,21236.0,82.4748,82.6117,82.4553,82.5921,21236.0
2024-10-21 10:40:00,84.5,84.55,84.42,84.53,112948.0,82.5921,82.641,82.5139,82.6214,112948.0
2024-10-21 10:45:00,84.53,84.58,84.34,84.34,55329.0,82.6214,82.6703,82.4357,82.4357,55329.0
2024-10-21 10:50:00,84.34,84.44,84.27,84.31,31217.0,82.4357,82.5335,82.3673,82.4064,31217.0
2024-10-21 10:55:00,84.3,84.31,84.17,84.19,22209.0,82.3966,82.4064,82.2696,82.2891,22209.0
2024-10-21 11:00:00,84.18,84.22,84.09,84.14,40985.0,82.2793,82.3184,82.1914,82.2402,40985.0
2024-10-21 11:05:00,84.14,84.15,83.93,84.02,66113.0,82.2402,82.25,82.035,82.1229,66113.0
2024-10-21 11:10:00,84.03,84.06,83.95,83.96,24748.0,82.1327,82.162,82.0545,82.0643,24748.0
2024-10-21 11:15:00,83.96,84.01,83.93,83.97,22920.0,82.0643,82.1132,82.035,82.0741,22920.0
2024-10-21 11:20:00,83.99,84.02,83.95,83.95,23254.0,82.0936,82.1229,82.0545,82.0545,23254.0
2024-10-21 11:25:00,83.94,83.99,83.85,83.88,31031.0,82.0448,82.0936,81.9568,81.9861,31031.0
2024-10-21 11:30:00,83.87,83.87,83.77,83.79,39622.0,81.9763,81.9763,81.8786,81.8981,39622.0
2024-10-21 11:35:00,83.79,83.83,83.77,83.79,30880.0,81.8981,81.9372,81.8786,81.8981,30880.0
2024-10-21 11:40:00,83.79,83.92,83.78,83.89,42741.0,81.8981,82.0252,81.8884,81.9959,42741.0
2024-10-21 11:45:00,83.89,83.91,83.85,83.9,21600.0,81.9959,82.0154,81.9568,82.0057,21600.0
2024-10-21 11:50:00,83.91,83.93,83.87,83.89,26565.0,82.0154,82.035,81.9763,81.9959,26565.0
2024-10-21 11:55:00,83.9,84.01,83.89,83.95,78490.0,82.0057,82.1132,81.9959,82.0545,78490.0
2024-10-21 12:00:00,83.95,83.98,83.75,83.78,38591.0,82.0545,82.0838,81.859,81.8884,38591.0
2024-10-21 12:05:00,83.79,83.84,83.76,83.8,22305.0,81.8981,81.947,81.8688,81.9079,22305.0
2024-10-21 12:10:00,83.8,83.8,83.69,83.75,33429.0,81.9079,81.9079,81.8004,81.859,33429.0
2024-10-21 12:15:00,83.75,83.78,83.71,83.77,42023.0,81.859,81.8884,81.8199,81.8786,42023.0
2024-10-21 12:20:00,83.78,83.79,83.66,83.79,54043.0,81.8884,81.8981,81.7711,81.8981,54043.0
2024-10-21 12:25:00,83.79,83.87,83.78,83.84,24351.0,81.8981,81.9763,81.8884,81.947,24351.0
2024-10-21 12:30:00,83.83,83.85,83.77,83.82,24651.0,81.9372,81.9568,81.8786,81.9275,24651.0
2024-10-21 12:35:00,83.81,83.82,83.77,83.8,27891.0,81.9177,81.9275,81.8786,81.9079,27891.0
2024-10-21 12:40:00,83.8,83.81,83.68,83.73,32458.0,81.9079,81.9177,81.7906,81.8395,32458.0
2024-10-21 12:45:00,83.73,83.77,83.72,83.76,24921.0,81.8395,81.8786,81.8297,81.8688,24921.0
2024-10-21 12:50:00,83.77,83.82,83.75,83.82,25469.0,81.8786,81.9275,81.859,81.9275,25469.0
2024-10-21 12:55:00,83.81,83.85,83.8,83.81,22358.0,81.9177,81.9568,81.9079,81.9177,22358.0
2024-10-21 13:00:00,83.83,83.87,83.82,83.84,23610.0,81.9372,81.9763,81.9275,81.947,23610.0
2024-10-21 13:05:00,83.84,83.92,83.83,83.9,38267.0,81.947,82.0252,81.9372,82.0057,38267.0
2024-10-21 13:10:00,83.9,83.9,83.86,83.89,21782.0,82.0057,82.0057,81.9666,81.9959,21782.0
2024-10-21 13:15:00,83.89,83.89,83.81,83.84,23287.0,81.9959,81.9959,81.9177,81.947,23287.0
2024-10-21 13:20:00,83.84,83.95,83.84,83.92,21583.0,81.947,82.0545,81.947,82.0252,21583.0
2024-10-21 13:25:00,83.93,83.95,83.85,83.85,24213.0,82.035,82.0545,81.9568,81.9568,24213.0
2024-10-21 13:30:00,83.84,83.89,83.83,83.88,31659.0,81.947,81.9959,81.9372,81.9861,31659.0
2024-10-21 13:35:00,83.89,83.89,83.83,83.88,26477.0,81.9959,81.9959,81.9372,81.9861,26477.0
2024-10-21 13:40:00,83.88,83.93,83.87,83.87,46694.0,81.9861,82.035,81.9763,81.9763,46694.0
2024-10-21 13:45:00,83.88,83.89,83.85,83.86,20992.0,81.9861,81.9959,81.9568,81.9666,20992.0
2024-10-21 13:50:00,83.86,83.89,83.81,83.87,35065.0,81.9666,81.9959,81.9177,81.9763,35065.0
2024-10-21 13:55:00,83.87,83.88,83.8,83.83,41874.0,81.9763,81.9861,81.9079,81.9372,41874.0
2024-10-21 14:00:00,83.84,83.93,83.83,83.92,40330.0,81.947,82.035,81.9372,82.0252,40330.0
2024-10-21 14:05:00,83.92,83.95,83.87,83.94,39732.0,82.0252,82.0545,81.9763,82.0448,39732.0
2024-10-21 14:10:00,83.94,83.95,83.83,83.83,61555.0,82.0448,82.0545,81.9372,81.9372,61555.0
2024-10-21 14:15:00,83.83,83.87,83.82,83.86,27461.0,81.9372,81.9763,81.9275,81.9666,27461.0
2024-10-21 14:20:00,83.87,83.88,83.79,83.82,45654.0,81.9763,81.9861,81.8981,81.9275,45654.0
2024-10-21 14:25:00,83.81,83.83,83.79,83.81,22082.0,81.9177,81.9372,81.8981,81.9177,22082.0
2024-10-21 14:30:00,83.81,83.84,83.76,83.84,36842.0,81.9177,81.947,81.8688,81.947,36842.0
2024-10-21 14:35:00,83.85,83.93,83.84,83.9,31596.0,81.9568,82.035,81.947,82.0057,31596.0
2024-10-21 14:40:00,83.9,83.93,83.88,83.89,28934.0,82.0057,82.035,81.9861,81.9959,28934.0
2024-10-21 14:45:00,83.89,83.94,83.89,83.94,24043.0,81.9959,82.0448,81.9959,82.0448,24043.0
2024-10-21 14:50:00,83.94,83.94,83.9,83.91,27238.0,82.0448,82.0448,82.0057,82.0154,27238.0
2024-10-21 14:55:00,83.9,83.92,83.85,83.89,36972.0,82.0057,82.0252,81.9568,81.9959,36972.0
2024-10-21 15:00:00,83.88,83.94,83.87,83.94,45162.0,81.9861,82.0448,81.9763,82.0448,45162.0
2024-10-21 15:05:00,83.94,83.95,83.86,83.86,71562.0,82.0448,82.0545,81.9666,81.9666,71562.0
2024-10-21 15:10:00,83.87,83.98,83.86,83.98,55067.0,81.9763,82.0838,81.9666,82.0838,55067.0
2024-10-21 15:15:00,83.98,84.04,83.97,84.04,32753.0,82.0838,82.1425,82.0741,82.1425,32753.0
2024-10-21 15:20:00,84.04,84.08,84.01,84.06,30342.0,82.1425,82.1816,82.1132,82.162,30342.0
2024-10-21 15:25:00,84.06,84.07,84.03,84.05,35227.0,82.162,82.1718,82.1327,82.1523,35227.0
2024-10-21 15:30:00,84.05,84.05,83.98,83.98,43010.0,82.1523,82.1523,82.0838,82.0838,43010.0
2024-10-21 15:35:00,83.98,84.01,83.89,83.9,53777.0,82.0838,82.1132,81.9959,82.0057,53777.0
2024-10-21 15:40:00,83.9,83.95,83.87,83.9,60310.0,82.0057,82.0545,81.9763,82.0057,60310.0
2024-10-21 15:45:00,83.89,84.0,83.83,83.94,83896.0,81.9959,82.1034,81.9372,82.0448,83896.0
2024-10-21 15:50:00,83.94,83.96,83.83,83.91,206677.0,82.0448,82.0643,81.9372,82.0154,206677.0
2024-10-21 15:55:00,83.91,84.03,83.87,84.02,507746.0,82.0154,82.1327,81.9763,82.1229,507746.0
2024-10-22 09:30:00,83.2,84.04,83.13,83.85,272393.0,81.3215,82.1425,81.253,81.9568,272393.0
2024-10-22 09:35:00,83.87,84.05,83.7,83.71,66256.0,81.9763,82.1523,81.8102,81.8199,66256.0
2024-10-22 09:40:00,83.7,83.77,83.58,83.75,55191.0,81.8102,81.8786,81.6929,81.859,55191.0
2024-10-22 09:45:00,83.73,83.99,83.59,83.93,124335.0,81.8395,82.0936,81.7027,82.035,124335.0
2024-10-22 09:50:00,83.92,84.07,83.87,83.91,53680.0,82.0252,82.1718,81.9763,82.0154,53680.0
2024-10-22 09:55:00,83.89,84.04,83.81,83.99,50868.0,81.9959,82.1425,81.9177,82.0936,50868.0
2024-10-22 10:00:00,83.97,84.07,83.79,83.81,61462.0,82.0741,82.1718,81.8981,81.9177,61462.0
2024-10-22 10:05:00,83.82,83.93,83.66,83.71,34563.0,81.9275,82.035,81.7711,81.8199,34563.0
2024-10-22 10:10:00,83.75,83.86,83.72,83.75,42214.0,81.859,81.9666,81.8297,81.859,42214.0
2024-10-22 10:15:00,83.75,83.79,83.62,83.67,49396.0,81.859,81.8981,81.732,81.7808,49396.0
2024-10-22 10:20:00,83.67,83.71,83.49,83.51,37463.0,81.7808,81.8199,81.6049,81.6245,37463.0
2024-10-22 10:25:00,83.5,83.58,83.42,83.5,76754.0,81.6147,81.6929,81.5365,81.6147,76754.0
2024-10-22 10:30:00,83.49,83.5,83.41,83.42,37311.0,81.6049,81.6147,81.5267,81.5365,37311.0
2024-10-22 10:35:00,83.43,83.5,83.38,83.45,52419.0,81.5463,81.6147,81.4974,81.5658,52419.0
2024-10-22 10:40:00,83.45,83.62,83.44,83.62,20257.0,81.5658,81.732,81.556,81.732,20257.0
2024-10-22 10:45:00,83.6,83.73,83.58,83.71,22094.0,81.7124,81.8395,81.6929,81.8199,22094.0
2024-10-22 10:50:00,83.7,83.77,83.65,83.75,52371.0,81.8102,81.8786,81.7613,81.859,52371.0
2024-10-22 10:55:00,83.75,83.88,83.75,83.84,31125.0,81.859,81.9861,81.859,81.947,31125.0
2024-10-22 11:00:00,83.83,83.91,83.72,83.75,98671.0,81.9372,82.0154,81.8297,81.859,98671.0
2024-10-22 11:05:00,83.77,83.92,83.73,83.87,35133.0,81.8786,82.0252,81.8395,81.9763,35133.0
2024-10-22 11:10:00,83.87,83.96,83.83,83.93,49826.0,81.9763,82.0643,81.9372,82.035,49826.0
2024-10-22 11:15:00,83.93,83.96,83.89,83.95,43921.0,82.035,82.0643,81.9959,82.0545,43921.0
2024-10-22 11:20:00,83.94,83.99,83.89,83.95,41397.0,82.0448,82.0936,81.9959,82.0545,41397.0
2024-10-22 11:25:00,83.95,83.97,83.91,83.95,50919.0,82.0545,82.0741,82.0154,82.0545,50919.0
2024-10-22 11:30:00,83.95,84.02,83.93,83.99,50242.0,82.0545,82.1229,82.035,82.0936,50242.0
2024-10-22 11:35:00,84.0,84.0,83.93,83.95,48079.0,82.1034,82.1034,82.035,82.0545,48079.0
2024-10-22 11:40:00,83.95,83.96,83.84,83.88,48233.0,82.0545,82.0643,81.947,81.9861,48233.0
2024-10-22 11:45:00,83.88,83.91,83.84,83.84,49101.0,81.9861,82.0154,81.947,81.947,49101.0
2024-10-22 11:50:00,83.84,83.92,83.84,83.89,30581.0,81.947,82.0252,81.947,81.9959,30581.0
2024-10-22 11:55:00,83.88,83.93,83.86,83.86,31941.0,81.9861,82.035,81.9666,81.9666,31941.0
2024-10-22 12:00:00,83.87,83.93,83.84,83.89,51391.0,81.9763,82.035,81.947,81.9959,51391.0
2024-10-22 12:05:00,83.89,83.91,83.81,83.83,22736.0,81.9959,82.0154,81.9177,81.9372,22736.0
2024-10-22 12:10:00,83.83,83.94,83.79,83.91,31995.0,81.9372,82.0448,81.8981,82.0154,31995.0
2024-10-22 12:15:00,83.92,83.94,83.89,83.91,21293.0,82.0252,82.0448,81.9959,82.0154,21293.0
2024-10-22 12:20:00,83.91,83.95,83.87,83.89,25409.0,82.0154,82.0545,81.9763,81.9959,25409.0
2024-10-22 12:25:00,83.89,83.96,83.87,83.96,21763.0,81.9959,82.0643,81.9763,82.0643,21763.0
2024-10-22 12:30:00,83.97,84.05,83.96,84.03,20480.0,82.0741,82.1523,82.0643,82.1327,20480.0
2024-10-22 12:35:00,84.04,84.08,83.99,83.99,24028.0,82.1425,82.1816,82.0936,82.0936,24028.0
2024-10-22 12:40:00,83.99,84.01,83.94,83.95,47462.0,82.0936,82.1132,82.0448,82.0545,47462.0
2024-10-22 12:45:00,83.94,83.96,83.76,83.81,42027.0,82.0448,82.0643,81.8688,81.9177,42027.0
2024-10-22 12:50:00,83.81,83.92,83.8,83.87,20521.0,81.9177,82.0252,81.9079,81.9763,20521.0
2024-10-22 12:55:00,83.88,83.93,83.86,83.92,20980.0,81.9861,82.035,81.9666,82.0252,20980.0
2024-10-22 13:00:00,83.92,83.98,83.91,83.97,28565.0,82.0252,82.0838,82.0154,82.0741,28565.0
2024-10-22 13:05:00,83.96,83.96,83.88,83.91,19777.0,82.0643,82.0643,81.9861,82.0154,19777.0
2024-10-22 13:10:00,83.9,83.95,83.89,83.91,18611.0,82.0057,82.0545,81.9959,82.0154,18611.0
2024-10-22 13:15:00,83.9,83.92,83.87,83.9,18236.0,82.0057,82.0252,81.9763,82.0057,18236.0
2024-10-22 13:20:00,83.9,83.97,83.9,83.95,20729.0,82.0057,82.0741,82.0057,82.0545,20729.0
2024-10-22 13:25:00,83.96,83.98,83.95,83.96,17425.0,82.0643,82.0838,82.0545,82.0643,17425.0
2024-10-22 13:30:00,83.97,83.99,83.91,83.98,25869.0,82.0741,82.0936,82.0154,82.0838,25869.0
2024-10-22 13:35:00,83.98,83.99,83.92,83.92,23853.0,82.0838,82.0936,82.0252,82.0252,23853.0
2024-10-22 13:40:00,83.92,84.01,83.92,83.99,34133.0,82.0252,82.1132,82.0252,82.0936,34133.0
2024-10-22 13:45:00,83.99,84.02,83.94,83.95,21907.0,82.0936,82.1229,82.0448,82.0545,21907.0
2024-10-22 13:50:00,83.95,83.96,83.85,83.9,32567.0,82.0545,82.0643,81.9568,82.0057,32567.0
2024-10-22 13:55:00,83.9,83.98,83.9,83.96,42218.0,82.0057,82.0838,82.0057,82.0643,42218.0
2024-10-22 14:00:00,83.96,84.07,83.95,84.07,32205.0,82.0643,82.1718,82.0545,82.1718,32205.0
2024-10-22 14:05:00,84.07,84.09,84.03,84.06,37434.0,82.1718,82.1914,82.1327,82.162,37434.0
2024-10-22 14:10:00,84.06,84.1,84.04,84.08,78224.0,82.162,82.2011,82.1425,82.1816,78224.0
2024-10-22 14:15:00,84.09,84.12,84.08,84.09,29152.0,82.1914,82.2207,82.1816,82.1914,29152.0
2024-10-22 14:20:00,84.09,84.22,84.08,84.17,33406.0,82.1914,82.3184,82.1816,82.2696,33406.0
2024-10-22 14:25:00,84.17,84.2,84.1,84.1,225247.0,82.2696,82.2989,82.2011,82.2011,225247.0
2024-10-22 14:30:00,84.11,84.14,84.0,84.0,98153.0,82.2109,82.2402,82.1034,82.1034,98153.0
2024-10-22 14:35:00,84.0,84.06,83.97,83.98,39868.0,82.1034,82.162,82.0741,82.0838,39868.0
2024-10-22 14:40:00,83.97,84.04,83.97,84.02,39260.0,82.0741,82.1425,82.0741,82.1229,39260.0
2024-10-22 14:45:00,84.01,84.04,83.97,84.04,26228.0,82.1132,82.1425,82.0741,82.1425,26228.0
2024-10-22 14:50:00,84.05,84.08,84.0,84.05,46262.0,82.1523,82.1816,82.1034,82.1523,46262.0
2024-10-22 14:55:00,84.04,84.05,83.98,84.0,32293.0,82.1425,82.1523,82.0838,82.1034,32293.0
2024-10-22 15:00:00,83.99,84.03,83.94,83.96,74698.0,82.0936,82.1327,82.0448,82.0643,74698.0
2024-10-22 15:05:00,83.97,84.06,83.97,84.06,29407.0,82.0741,82.162,82.0741,82.162,29407.0
2024-10-22 15:10:00,84.05,84.1,84.03,84.09,38312.0,82.1523,82.2011,82.1327,82.1914,38312.0
2024-10-22 15:15:00,84.09,84.14,84.08,84.13,53408.0,82.1914,82.2402,82.1816,82.2305,53408.0
2024-10-22 15:20:00,84.13,84.15,84.11,84.12,59751.0,82.2305,82.25,82.2109,82.2207,59751.0
2024-10-22 15:25:00,84.12,84.19,84.11,84.19,121700.0,82.2207,82.2891,82.2109,82.2891,121700.0
2024-10-22 15:30:00,84.19,84.23,84.05,84.14,89786.0,82.2891,82.3282,82.1523,82.2402,89786.0
2024-10-22 15:35:00,84.13,84.15,84.08,84.09,97917.0,82.2305,82.25,82.1816,82.1914,97917.0
2024-10-22 15:40:00,84.09,84.09,83.94,84.01,111544.0,82.1914,82.1914,82.0448,82.1132,111544.0
2024-10-22 15:45:00,84.01,84.15,83.96,84.11,86544.0,82.1132,82.25,82.0643,82.2109,86544.0
2024-10-22 15:50:00,84.1,84.12,83.96,83.97,256346.0,82.2011,82.2207,82.0643,82.0741,256346.0
2024-10-22 15:55:00,83.97,83.97,83.59,83.67,718481.0,82.0741,82.0741,81.7027,81.7808,718481.0
2024-10-23 09:30:00,84.59,86.0,84.26,85.5,793192.0,82.6801,84.0582,82.3575,83.5695,793192.0
2024-10-23 09:35:00,85.48,85.62,84.46,84.6,437484.0,83.55,83.6868,82.553,82.6898,437484.0
2024-10-23 09:40:00,84.57,84.7,83.09,83.9,166390.0,82.6605,82.7876,81.2139,82.0057,166390.0
2024-10-23 09:45:00,83.97,84.37,83.52,83.77,61753.0,82.0741,82.465,81.6342,81.8786,61753.0
2024-10-23 09:50:00,83.8,83.91,83.27,83.27,84765.0,81.9079,82.0154,81.3899,81.3899,84765.0
2024-10-23 09:55:00,83.26,83.75,83.0,83.59,108828.0,81.3801,81.859,81.126,81.7027,108828.0
2024-10-23 10:00:00,83.59,83.78,83.34,83.52,93047.0,81.7027,81.8884,81.4583,81.6342,93047.0
2024-10-23 10:05:00,83.48,83.61,83.23,83.47,67369.0,81.5951,81.7222,81.3508,81.5854,67369.0
2024-10-23 10:10:00,83.46,83.57,83.28,83.42,88729.0,81.5756,81.6831,81.3997,81.5365,88729.0
2024-10-23 10:15:00,83.41,83.41,83.11,83.29,67658.0,81.5267,81.5267,81.2335,81.4094,67658.0
2024-10-23 10:20:00,83.26,83.45,83.11,83.43,64665.0,81.3801,81.5658,81.2335,81.5463,64665.0
2024-10-23 10:25:00,83.42,83.58,83.4,83.48,61948.0,81.5365,81.6929,81.5169,81.5951,61948.0
2024-10-23 10:30:00,83.5,83.65,83.32,83.49,60288.0,81.6147,81.7613,81.4387,81.6049,60288.0
2024-10-23 10:35:00,83.52,83.57,83.38,83.56,46754.0,81.6342,81.6831,81.4974,81.6733,46754.0
2024-10-23 10:40:00,83.56,83.7,83.44,83.64,56354.0,81.6733,81.8102,81.556,81.7515,56354.0
2024-10-23 10:45:00,83.65,83.76,83.46,83.49,37597.0,81.7613,81.8688,81.5756,81.6049,37597.0
2024-10-23 10:50:00,83.51,83.79,83.42,83.73,52608.0,81.6245,81.8981,81.5365,81.8395,52608.0
2024-10-23 10:55:00,83.75,84.03,83.75,83.98,41345.0,81.859,82.1327,81.859,82.0838,41345.0
2024-10-23 11:00:00,84.01,84.11,83.88,84.07,66757.0,82.1132,82.2109,81.9861,82.1718,66757.0
2024-10-23 11:05:00,84.08,84.26,84.05,84.21,36320.0,82.1816,82.3575,82.1523,82.3087,36320.0
2024-10-23 11:10:00,84.2,84.3,83.99,84.08,65861.0,82.2989,82.3966,82.0936,82.1816,65861.0
2024-10-23 11:15:00,84.1,84.1,83.9,83.91,26437.0,82.2011,82.2011,82.0057,82.0154,26437.0
2024-10-23 11:20:00,83.92,83.97,83.83,83.85,29566.0,82.0252,82.0741,81.9372,81.9568,29566.0
2024-10-23 11:25:00,83.86,84.02,83.86,83.92,30735.0,81.9666,82.1229,81.9666,82.0252,30735.0
2024-10-23 11:30:00,83.92,83.99,83.86,83.93,33627.0,82.0252,82.0936,81.9666,82.035,33627.0
2024-10-23 11:35:00,83.94,83.99,83.9,83.94,34186.0,82.0448,82.0936,82.0057,82.0448,34186.0
2024-10-23 11:40:00,83.94,83.98,83.89,83.9,37822.0,82.0448,82.0838,81.9959,82.0057,37822.0
2024-10-23 11:45:00,83.89,83.98,83.55,83.56,160781.0,81.9959,82.0838,81.6636,81.6733,160781.0
2024-10-23 11:50:00,83.56,83.56,83.27,83.34,140823.0,81.6733,81.6733,81.3899,81.4583,140823.0
2024-10-23 11:55:00,83.35,83.58,83.28,83.58,46236.0,81.4681,81.6929,81.3997,81.6929,46236.0
2024-10-23 12:00:00,83.56,83.83,83.44,83.72,34353.0,81.6733,81.9372,81.556,81.8297,34353.0
2024-10-23 12:05:00,83.71,83.74,83.32,83.33,63504.0,81.8199,81.8493,81.4387,81.4485,63504.0
2024-10-23 12:10:00,83.31,83.64,83.31,83.63,64837.0,81.429,81.7515,81.429,81.7418,64837.0
2024-10-23 12:15:00,83.62,83.82,83.54,83.81,48261.0,81.732,81.9275,81.6538,81.9177,48261.0
2024-10-23 12:20:00,83.82,83.84,83.66,83.66,27032.0,81.9275,81.947,81.7711,81.7711,27032.0
2024-10-23 12:25:00,83.68,83.75,83.58,83.68,27274.0,81.7906,81.859,81.6929,81.7906,27274.0
2024-10-23 12:30:00,83.68,83.78,83.61,83.76,31753.0,81.7906,81.8884,81.7222,81.8688,31753.0
2024-10-23 12:35:00,83.76,83.86,83.74,83.79,34648.0,81.8688,81.9666,81.8493,81.8981,34648.0
2024-10-23 12:40:00,83.81,83.95,83.81,83.95,27523.0,81.9177,82.0545,81.9177,82.0545,27523.0
2024-10-23 12:45:00,83.95,84.05,83.86,84.01,47645.0,82.0545,82.1523,81.9666,82.1132,47645.0
2024-10-23 12:50:00,84.01,84.19,83.96,84.18,24836.0,82.1132,82.2891,82.0643,82.2793,24836.0
2024-10-23 12:55:00,84.18,84.21,84.1,84.17,31215.0,82.2793,82.3087,82.2011,82.2696,31215.0
2024-10-23 13:00:00,84.17,84.18,84.08,84.11,49257.0,82.2696,82.2793,82.1816,82.2109,49257.0
2024-10-23 13:05:00,84.12,84.12,83.92,83.95,25066.0,82.2207,82.2207,82.0252,82.0545,25066.0
2024-10-23 13:10:00,83.96,84.07,83.87,84.06,33524.0,82.0643,82.1718,81.9763,82.162,33524.0
2024-10-23 13:15:00,84.07,84.18,84.03,84.12,29178.0,82.1718,82.2793,82.1327,82.2207,29178.0
2024-10-23 13:20:00,84.13,84.2,84.05,84.16,54125.0,82.2305,82.2989,82.1523,82.2598,54125.0
2024-10-23 13:25:00,84.15,84.17,84.02,84.1,23559.0,82.25,82.2696,82.1229,82.2011,23559.0
2024-10-23 13:30:00,84.08,84.15,84.05,84.06,15724.0,82.1816,82.25,82.1523,82.162,15724.0
2024-10-23 13:35:00,84.06,84.12,84.0,84.09,21199.0,82.162,82.2207,82.1034,82.1914,21199.0
2024-10-23 13:40:00,84.08,84.18,84.08,84.13,13378.0,82.1816,82.2793,82.1816,82.2305,13378.0
2024-10-23 13:45:00,84.13,84.26,84.1,84.18,25024.0,82.2305,82.3575,82.2011,82.2793,25024.0
2024-10-23 13:50:00,84.17,84.28,84.16,84.24,60893.0,82.2696,82.3771,82.2598,82.338,60893.0
2024-10-23 13:55:00,84.22,84.28,84.19,84.26,21112.0,82.3184,82.3771,82.2891,82.3575,21112.0
2024-10-23 14:00:00,84.27,84.34,84.22,84.25,18652.0,82.3673,82.4357,82.3184,82.3478,18652.0
2024-10-23 14:05:00,84.24,84.41,84.24,84.39,26390.0,82.338,82.5041,82.338,82.4846,26390.0
2024-10-23 14:10:00,84.4,84.4,84.26,84.34,24306.0,82.4944,82.4944,82.3575,82.4357,24306.0
2024-10-23 14:15:00,84.32,84.33,84.19,84.23,36458.0,82.4162,82.4259,82.2891,82.3282,36458.0
2024-10-23 14:20:00,84.21,84.34,84.21,84.3,28107.0,82.3087,82.4357,82.3087,82.3966,28107.0
2024-10-23 14:25:00,84.31,84.44,84.3,84.43,28813.0,82.4064,82.5335,82.3966,82.5237,28813.0
2024-10-23 14:30:00,84.42,84.54,84.4,84.54,25477.0,82.5139,82.6312,82.4944,82.6312,25477.0
2024-10-23 14:35:00,84.53,84.6,84.5,84.57,21903.0,82.6214,82.6898,82.5921,82.6605,21903.0
2024-10-23 14:40:00,84.56,84.7,84.55,84.67,40775.0,82.6508,82.7876,82.641,82.7583,40775.0
2024-10-23 14:45:00,84.65,84.73,84.62,84.72,31137.0,82.7387,82.8169,82.7094,82.8071,31137.0
2024-10-23 14:50:00,84.73,84.85,84.73,84.79,39560.0,82.8169,82.9342,82.8169,82.8756,39560.0
2024-10-23 14:55:00,84.79,84.9,84.79,84.87,49546.0,82.8756,82.9831,82.8756,82.9538,49546.0
2024-10-23 15:00:00,84.87,84.95,84.83,84.88,61466.0,82.9538,83.0319,82.9147,82.9635,61466.0
2024-10-23 15:05:00,84.88,84.9,84.82,84.85,104620.0,82.9635,82.9831,82.9049,82.9342,104620.0
2024-10-23 15:10:00,84.85,84.86,84.73,84.73,62196.0,82.9342,82.944,82.8169,82.8169,62196.0
2024-10-23 15:15:00,84.73,84.79,84.71,84.79,54973.0,82.8169,82.8756,82.7974,82.8756,54973.0
2024-10-23 15:20:00,84.78,84.94,84.75,84.75,84069.0,82.8658,83.0222,82.8365,82.8365,84069.0
2024-10-23 15:25:00,84.75,84.91,84.71,84.89,61817.0,82.8365,82.9928,82.7974,82.9733,61817.0
2024-10-23 15:30:00,84.89,84.96,84.65,84.65,97295.0,82.9733,83.0417,82.7387,82.7387,97295.0
2024-10-23 15:35:00,84.64,84.79,84.64,84.74,59635.0,82.7289,82.8756,82.7289,82.8267,59635.0
2024-10-23 15:40:00,84.74,84.8,84.69,84.69,65192.0,82.8267,82.8853,82.7778,82.7778,65192.0
2024-10-23 15:45:00,84.7,84.72,84.6,84.67,75129.0,82.7876,82.8071,82.6898,82.7583,75129.0
2024-10-23 15:50:00,84.68,84.8,84.62,84.77,184159.0,82.768,82.8853,82.7094,82.856,184159.0
2024-10-23 15:55:00,84.78,84.97,84.77,84.96,469428.0,82.8658,83.0515,82.856,83.0417,469428.0
2024-10-24 09:30:00,83.99,84.41,82.64,83.73,490229.0,82.0936,82.5041,80.7741,81.8395,490229.0
2024-10-24 09:35:00,83.74,84.16,83.73,84.15,61275.0,81.8493,82.2598,81.8395,82.25,61275.0
2024-10-24 09:40:00,84.14,84.17,83.93,84.01,70666.0,82.2402,82.2696,82.035,82.1132,70666.0
2024-10-24 09:45:00,83.97,84.37,83.87,84.37,122043.0,82.0741,82.465,81.9763,82.465,122043.0
2024-10-24 09:50:00,84.37,84.41,84.02,84.22,45128.0,82.465,82.5041,82.1229,82.3184,45128.0
2024-10-24 09:55:00,84.21,84.43,84.2,84.4,87614.0,82.3087,82.5237,82.2989,82.4944,87614.0
2024-10-24 10:00:00,84.4,84.48,84.22,84.45,68046.0,82.4944,82.5726,82.3184,82.5432,68046.0
2024-10-24 10:05:00,84.44,84.53,84.37,84.4,44269.0,82.5335,82.6214,82.465,82.4944,44269.0
2024-10-24 10:10:00,84.44,84.47,84.29,84.32,50166.0,82.5335,82.5628,82.3868,82.4162,50166.0
2024-10-24 10:15:00,84.33,84.54,84.33,84.53,45859.0,82.4259,82.6312,82.4259,82.6214,45859.0
2024-10-24 10:20:00,84.54,84.55,84.45,84.45,27598.0,82.6312,82.641,82.5432,82.5432,27598.0
2024-10-24 10:25:00,84.48,84.51,84.41,84.48,27516.0,82.5726,82.6019,82.5041,82.5726,27516.0
2024-10-24 10:30:00,84.48,84.51,84.38,84.45,34089.0,82.5726,82.6019,82.4748,82.5432,34089.0
2024-10-24 10:35:00,84.45,84.47,84.33,84.38,40625.0,82.5432,82.5628,82.4259,82.4748,40625.0
2024-10-24 10:40:00,84.36,84.41,84.34,84.41,30872.0,82.4553,82.5041,82.4357,82.5041,30872.0
2024-10-24 10:45:00,84.4,84.45,84.33,84.44,42709.0,82.4944,82.5432,82.4259,82.5335,42709.0
2024-10-24 10:50:00,84.45,84.54,84.38,84.53,32677.0,82.5432,82.6312,82.4748,82.6214,32677.0
2024-10-24 10:55:00,84.53,84.53,84.46,84.47,45136.0,82.6214,82.6214,82.553,82.5628,45136.0
2024-10-24 11:00:00,84.48,84.49,84.08,84.14,50596.0,82.5726,82.5823,82.1816,82.2402,50596.0
2024-10-24 11:05:00,84.12,84.13,83.92,83.96,21201.0,82.2207,82.2305,82.0252,82.0643,21201.0
2024-10-24 11:10:00,83.96,84.04,83.9,84.02,47871.0,82.0643,82.1425,82.0057,82.1229,47871.0
2024-10-24 11:15:00,84.03,84.08,83.98,84.05,39097.0,82.1327,82.1816,82.0838,82.1523,39097.0
2024-10-24 11:20:00,84.06,84.08,83.99,84.0,28694.0,82.162,82.1816,82.0936,82.1034,28694.0
2024-10-24 11:25:00,84.0,84.05,83.99,84.02,35053.0,82.1034,82.1523,82.0936,82.1229,35053.0
2024-10-24 11:30:00,84.02,84.03,83.76,83.89,103678.0,82.1229,82.1327,81.8688,81.9959,103678.0
2024-10-24 11:35:00,83.9,83.98,83.84,83.9,142673.0,82.0057,82.0838,81.947,82.0057,142673.0
2024-10-24 11:40:00,83.9,83.95,83.73,83.95,75026.0,82.0057,82.0545,81.8395,82.0545,75026.0
2024-10-24 11:45:00,83.94,83.94,83.81,83.86,30526.0,82.0448,82.0448,81.9177,81.9666,30526.0
2024-10-24 11:50:00,83.86,83.87,83.74,83.76,42309.0,81.9666,81.9763,81.8493,81.8688,42309.0
2024-10-24 11:55:00,83.76,83.77,83.51,83.51,149132.0,81.8688,81.8786,81.6245,81.6245,149132.0
2024-10-24 12:00:00,83.5,83.63,83.44,83.54,58697.0,81.6147,81.7418,81.556,81.6538,58697.0
2024-10-24 12:05:00,83.53,83.62,83.52,83.59,35766.0,81.644,81.732,81.6342,81.7027,35766.0
2024-10-24 12:10:00,83.6,83.69,83.48,83.66,70689.0,81.7124,81.8004,81.5951,81.7711,70689.0
2024-10-24 12:15:00,83.66,83.79,83.55,83.77,35790.0,81.7711,81.8981,81.6636,81.8786,35790.0
2024-10-24 12:20:00,83.78,83.78,83.65,83.69,26816.0,81.8884,81.8884,81.7613,81.8004,26816.0
2024-10-24 12:25:00,83.68,83.78,83.67,83.78,29035.0,81.7906,81.8884,81.7808,81.8884,29035.0
2024-10-24 12:30:00,83.78,83.89,83.74,83.86,27910.0,81.8884,81.9959,81.8493,81.9666,27910.0
2024-10-24 12:35:00,83.85,83.86,83.73,83.86,31243.0,81.9568,81.9666,81.8395,81.9666,31243.0
2024-10-24 12:40:00,83.87,83.91,83.83,83.84,44307.0,81.9763,82.0154,81.9372,81.947,44307.0
2024-10-24 12:45:00,83.84,83.85,83.79,83.83,12828.0,81.947,81.9568,81.8981,81.9372,12828.0
2024-10-24 12:50:00,83.82,83.85,83.75,83.78,16296.0,81.9275,81.9568,81.859,81.8884,16296.0
2024-10-24 12:55:00,83.77,83.82,83.74,83.75,11432.0,81.8786,81.9275,81.8493,81.859,11432.0
2024-10-24 13:00:00,83.75,83.75,83.69,83.72,28932.0,81.859,81.859,81.8004,81.8297,28932.0
2024-10-24 13:05:00,83.71,83.71,83.62,83.7,18697.0,81.8199,81.8199,81.732,81.8102,18697.0
2024-10-24 13:10:00,83.7,83.75,83.65,83.72,23695.0,81.8102,81.859,81.7613,81.8297,23695.0
2024-10-24 13:15:00,83.72,83.75,83.69,83.71,56156.0,81.8297,81.859,81.8004,81.8199,56156.0
2024-10-24 13:20:00,83.71,83.72,83.58,83.59,24542.0,81.8199,81.8297,81.6929,81.7027,24542.0
2024-10-24 13:25:00,83.59,83.6,83.5,83.5,36859.0,81.7027,81.7124,81.6147,81.6147,36859.0
2024-10-24 13:30:00,83.49,83.51,83.38,83.39,25360.0,81.6049,81.6245,81.4974,81.5072,25360.0
2024-10-24 13:35:00,83.4,83.47,83.39,83.45,40796.0,81.5169,81.5854,81.5072,81.5658,40796.0
2024-10-24 13:40:00,83.45,83.5,83.34,83.42,47225.0,81.5658,81.6147,81.4583,81.5365,47225.0
2024-10-24 13:45:00,83.42,83.44,83.34,83.35,27350.0,81.5365,81.556,81.4583,81.4681,27350.0
2024-10-24 13:50:00,83.34,83.4,83.33,83.33,43258.0,81.4583,81.5169,81.4485,81.4485,43258.0
2024-10-24 13:55:00,83.34,83.39,83.22,83.23,27064.0,81.4583,81.5072,81.341,81.3508,27064.0
2024-10-24 14:00:00,83.23,83.24,83.15,83.18,53179.0,81.3508,81.3606,81.2726,81.3019,53179.0
2024-10-24 14:05:00,83.19,83.19,83.13,83.15,51277.0,81.3117,81.3117,81.253,81.2726,51277.0
2024-10-24 14:10:00,83.17,83.19,83.09,83.09,32139.0,81.2921,81.3117,81.2139,81.2139,32139.0
2024-10-24 14:15:00,83.09,83.24,83.06,83.06,53963.0,81.2139,81.3606,81.1846,81.1846,53963.0
2024-10-24 14:20:00,83.06,83.1,83.01,83.01,32038.0,81.1846,81.2237,81.1357,81.1357,32038.0
2024-10-24 14:25:00,83.01,83.02,82.85,82.89,55735.0,81.1357,81.1455,80.9794,81.0185,55735.0
2024-10-24 14:30:00,82.9,82.94,82.86,82.87,32131.0,81.0282,81.0673,80.9891,80.9989,32131.0
2024-10-24 14:35:00,82.88,82.91,82.86,82.88,39239.0,81.0087,81.038,80.9891,81.0087,39239.0
2024-10-24 14:40:00,82.87,82.89,82.83,82.87,35563.0,80.9989,81.0185,80.9598,80.9989,35563.0
2024-10-24 14:45:00,82.87,82.93,82.71,82.73,74151.0,80.9989,81.0576,80.8425,80.8621,74151.0
2024-10-24 14:50:00,82.73,82.85,82.72,82.81,32227.0,80.8621,80.9794,80.8523,80.9403,32227.0
2024-10-24 14:55:00,82.81,82.89,82.75,82.84,60701.0,80.9403,81.0185,80.8816,80.9696,60701.0
2024-10-24 15:00:00,82.83,82.83,82.63,82.63,61816.0,80.9598,80.9598,80.7643,80.7643,61816.0
2024-10-24 15:05:00,82.63,82.65,82.5,82.61,123834.0,80.7643,80.7839,80.6373,80.7448,123834.0
2024-10-24 15:10:00,82.62,82.76,82.61,82.7,40220.0,80.7546,80.8914,80.7448,80.8327,40220.0
2024-10-24 15:15:00,82.7,82.99,82.68,82.89,115334.0,80.8327,81.1162,80.8132,81.0185,115334.0
2024-10-24 15:20:00,82.89,82.92,82.82,82.83,50140.0,81.0185,81.0478,80.95,80.9598,50140.0
2024-10-24 15:25:00,82.83,82.9,82.81,82.82,44330.0,80.9598,81.0282,80.9403,80.95,44330.0
2024-10-24 15:30:00,82.83,82.87,82.76,82.78,92099.0,80.9598,80.9989,80.8914,80.9109,92099.0
2024-10-24 15:35:00,82.78,82.79,82.69,82.75,59085.0,80.9109,80.9207,80.823,80.8816,59085.0
2024-10-24 15:40:00,82.75,82.75,82.64,82.67,91315.0,80.8816,80.8816,80.7741,80.8034,91315.0
2024-10-24 15:45:00,82.67,82.72,82.57,82.68,117355.0,80.8034,80.8523,80.7057,80.8132,117355.0
2024-10-24 15:50:00,82.68,82.83,82.67,82.81,204810.0,80.8132,80.9598,80.8034,80.9403,204810.0
2024-10-24 15:55:00,82.81,82.95,82.77,82.82,529528.0,80.9403,81.0771,80.9012,80.95,529528.0
2024-10-25 09:30:00,82.9,83.02,82.44,82.47,262086.0,81.0282,81.1455,80.5786,80.6079,262086.0
2024-10-25 09:35:00,82.5,82.62,82.29,82.59,88555.0,80.6373,80.7546,80.432,80.7252,88555.0
2024-10-25 09:40:00,82.56,82.76,82.34,82.43,50739.0,80.6959,80.8914,80.4809,80.5688,50739.0
2024-10-25 09:45:00,82.45,82.79,82.39,82.75,104533.0,80.5884,80.9207,80.5297,80.8816,104533.0
2024-10-25 09:50:00,82.73,82.76,82.58,82.66,68097.0,80.8621,80.8914,80.7155,80.7937,68097.0
2024-10-25 09:55:00,82.69,82.98,82.68,82.93,55660.0,80.823,81.1064,80.8132,81.0576,55660.0
2024-10-25 10:00:00,82.95,83.06,82.89,83.03,54268.0,81.0771,81.1846,81.0185,81.1553,54268.0
2024-10-25 10:05:00,83.03,83.13,83.02,83.04,49030.0,81.1553,81.253,81.1455,81.1651,49030.0
2024-10-25 10:10:00,83.03,83.08,82.9,82.97,62462.0,81.1553,81.2042,81.0282,81.0967,62462.0
2024-10-25 10:15:00,82.99,83.07,82.98,83.01,38620.0,81.1162,81.1944,81.1064,81.1357,38620.0
2024-10-25 10:20:00,83.01,83.04,82.87,82.99,104881.0,81.1357,81.1651,80.9989,81.1162,104881.0
2024-10-25 10:25:00,82.98,82.99,82.86,82.9,38628.0,81.1064,81.1162,80.9891,81.0282,38628.0
2024-10-25 10:30:00,82.9,82.9,82.76,82.83,40729.0,81.0282,81.0282,80.8914,80.9598,40729.0
2024-10-25 10:35:00,82.83,82.83,82.64,82.67,34111.0,80.9598,80.9598,80.7741,80.8034,34111.0
2024-10-25 10:40:00,82.67,82.67,82.59,82.63,22973.0,80.8034,80.8034,80.7252,80.7643,22973.0
2024-10-25 10:45:00,82.62,82.73,82.61,82.67,25279.0,80.7546,80.8621,80.7448,80.8034,25279.0
2024-10-25 10:50:00,82.66,82.77,82.65,82.72,22082.0,80.7937,80.9012,80.7839,80.8523,22082.0
2024-10-25 10:55:00,82.71,82.81,82.71,82.78,28575.0,80.8425,80.9403,80.8425,80.9109,28575.0
2024-10-25 11:00:00,82.79,82.86,82.77,82.79,33448.0,80.9207,80.9891,80.9012,80.9207,33448.0
2024-10-25 11:05:00,82.79,82.92,82.78,82.85,69347.0,80.9207,81.0478,80.9109,80.9794,69347.0
2024-10-25 11:10:00,82.85,82.87,82.8,82.8,28698.0,80.9794,80.9989,80.9305,80.9305,28698.0
2024-10-25 11:15:00,82.8,82.81,82.58,82.58,23165.0,80.9305,80.9403,80.7155,80.7155,23165.0
2024-10-25 11:20:00,82.59,82.63,82.56,82.57,31308.0,80.7252,80.7643,80.6959,80.7057,31308.0
2024-10-25 11:25:00,82.57,82.59,82.47,82.47,32016.0,80.7057,80.7252,80.6079,80.6079,32016.0
2024-10-25 11:30:00,82.45,82.47,82.37,82.37,24282.0,80.5884,80.6079,80.5102,80.5102,24282.0
2024-10-25 11:35:00,82.38,82.38,82.12,82.19,64079.0,80.52,80.52,80.2658,80.3343,64079.0
2024-10-25 11:40:00,82.19,82.21,82.11,82.19,19412.0,80.3343,80.3538,80.2561,80.3343,19412.0
2024-10-25 11:45:00,82.2,82.29,82.13,82.21,41802.0,80.344,80.432,80.2756,80.3538,41802.0
2024-10-25 11:50:00,82.2,82.22,82.13,82.2,40523.0,80.344,80.3636,80.2756,80.344,40523.0
2024-10-25 11:55:00,82.2,82.3,82.2,82.3,30213.0,80.344,80.4418,80.344,80.4418,30213.0
2024-10-25 12:00:00,82.3,82.3,82.16,82.19,32500.0,80.4418,80.4418,80.3049,80.3343,32500.0
2024-10-25 12:05:00,82.19,82.21,82.06,82.12,31819.0,80.3343,80.3538,80.2072,80.2658,31819.0
2024-10-25 12:10:00,82.11,82.31,82.1,82.26,36914.0,80.2561,80.4516,80.2463,80.4027,36914.0
2024-10-25 12:15:00,82.25,82.41,82.23,82.28,38379.0,80.3929,80.5493,80.3734,80.4222,38379.0
2024-10-25 12:20:00,82.26,82.34,82.19,82.31,36808.0,80.4027,80.4809,80.3343,80.4516,36808.0
2024-10-25 12:25:00,82.31,82.32,82.24,82.31,23157.0,80.4516,80.4613,80.3831,80.4516,23157.0
2024-10-25 12:30:00,82.32,82.36,82.2,82.21,20217.0,80.4613,80.5004,80.344,80.3538,20217.0
2024-10-25 12:35:00,82.2,82.28,82.16,82.19,32164.0,80.344,80.4222,80.3049,80.3343,32164.0
2024-10-25 12:40:00,82.19,82.26,82.17,82.25,15287.0,80.3343,80.4027,80.3147,80.3929,15287.0
2024-10-25 12:45:00,82.24,82.25,82.17,82.17,12592.0,80.3831,80.3929,80.3147,80.3147,12592.0
2024-10-25 12:50:00,82.17,82.19,82.02,82.05,23529.0,80.3147,80.3343,80.1681,80.1974,23529.0
2024-10-25 12:55:00,82.05,82.19,82.05,82.11,71566.0,80.1974,80.3343,80.1974,80.2561,71566.0
2024-10-25 13:00:00,82.11,82.16,82.01,82.04,28740.0,80.2561,80.3049,80.1583,80.1877,28740.0
2024-10-25 13:05:00,82.04,82.07,81.88,81.9,64732.0,80.1877,80.217,80.0313,80.0508,64732.0
2024-10-25 13:10:00,81.89,81.9,81.69,81.7,77151.0,80.041,80.0508,79.8456,79.8553,77151.0
2024-10-25 13:15:00,81.71,81.85,81.7,81.82,33497.0,79.8651,80.0019,79.8553,79.9726,33497.0
2024-10-25 13:20:00,81.81,81.89,81.81,81.87,24983.0,79.9628,80.041,79.9628,80.0215,24983.0
2024-10-25 13:25:00,81.88,81.97,81.88,81.95,20896.0,80.0313,80.1192,80.0313,80.0997,20896.0
2024-10-25 13:30:00,81.95,81.96,81.86,81.87,22593.0,80.0997,80.1095,80.0117,80.0215,22593.0
2024-10-25 13:35:00,81.86,81.94,81.85,81.89,13415.0,80.0117,80.0899,80.0019,80.041,13415.0
2024-10-25 13:40:00,81.88,81.89,81.77,81.8,27083.0,80.0313,80.041,79.9237,79.9531,27083.0
2024-10-25 13:45:00,81.81,81.9,81.74,81.89,20727.0,79.9628,80.0508,79.8944,80.041,20727.0
2024-10-25 13:50:00,81.88,82.0,81.86,82.0,26113.0,80.0313,80.1486,80.0117,80.1486,26113.0
2024-10-25 13:55:00,81.98,81.98,81.86,81.91,18825.0,80.129,80.129,80.0117,80.0606,18825.0
2024-10-25 14:00:00,81.89,81.93,81.81,81.88,39833.0,80.041,80.0801,79.9628,80.0313,39833.0
2024-10-25 14:05:00,81.86,81.86,81.76,81.79,16209.0,80.0117,80.0117,79.914,79.9433,16209.0
2024-10-25 14:10:00,81.78,81.78,81.69,81.71,54674.0,79.9335,79.9335,79.8456,79.8651,54674.0
2024-10-25 14:15:00,81.71,81.72,81.6,81.61,26483.0,79.8651,79.8749,79.7576,79.7674,26483.0
2024-10-25 14:20:00,81.63,81.75,81.62,81.75,25604.0,79.7869,79.9042,79.7771,79.9042,25604.0
2024-10-25 14:25:00,81.75,81.76,81.7,81.7,25133.0,79.9042,79.914,79.8553,79.8553,25133.0
2024-10-25 14:30:00,81.68,81.69,81.62,81.62,20379.0,79.8358,79.8456,79.7771,79.7771,20379.0
2024-10-25 14:35:00,81.61,81.66,81.58,81.63,19951.0,79.7674,79.8162,79.738,79.7869,19951.0
2024-10-25 14:40:00,81.63,81.65,81.59,81.65,26906.0,79.7869,79.8065,79.7478,79.8065,26906.0
2024-10-25 14:45:00,81.64,81.7,81.62,81.67,21724.0,79.7967,79.8553,79.7771,79.826,21724.0
2024-10-25 14:50:00,81.67,81.68,81.6,81.62,17324.0,79.826,79.8358,79.7576,79.7771,17324.0
2024-10-25 14:55:00,81.63,81.65,81.6,81.63,25329.0,79.7869,79.8065,79.7576,79.7869,25329.0
2024-10-25 15:00:00,81.63,81.64,81.55,81.56,21438.0,79.7869,79.7967,79.7087,79.7185,21438.0
2024-10-25 15:05:00,81.56,81.57,81.5,81.55,42420.0,79.7185,79.7283,79.6598,79.7087,42420.0
2024-10-25 15:10:00,81.54,81.55,81.45,81.47,32354.0,79.6989,79.7087,79.611,79.6305,32354.0
2024-10-25 15:15:00,81.47,81.58,81.46,81.53,36173.0,79.6305,79.738,79.6207,79.6892,36173.0
2024-10-25 15:20:00,81.53,81.56,81.51,81.54,37065.0,79.6892,79.7185,79.6696,79.6989,37065.0
2024-10-25 15:25:00,81.55,81.55,81.47,81.48,32905.0,79.7087,79.7087,79.6305,79.6403,32905.0
2024-10-25 15:30:00,81.47,81.5,81.41,81.45,71079.0,79.6305,79.6598,79.5719,79.611,71079.0
2024-10-25 15:35:00,81.46,81.53,81.44,81.5,45453.0,79.6207,79.6892,79.6012,79.6598,45453.0
2024-10-25 15:40:00,81.5,81.5,81.41,81.46,49208.0,79.6598,79.6598,79.5719,79.6207,49208.0
2024-10-25 15:45:00,81.45,81.51,81.45,81.47,63269.0,79.611,79.6696,79.611,79.6305,63269.0
2024-10-25 15:50:00,81.47,81.56,81.37,81.38,134311.0,79.6305,79.7185,79.5328,79.5426,134311.0
2024-10-25 15:55:00,81.38,81.46,81.29,81.42,324290.0,79.5426,79.6207,79.4546,79.5816,324290.0
2024-10-28 09:30:00,82.04,82.18,81.61,82.17,177937.0,80.1877,80.3245,79.7674,80.3147,177937.0
2024-10-28 09:35:00,82.17,82.35,82.09,82.13,45211.0,80.3147,80.4907,80.2365,80.2756,45211.0
2024-10-28 09:40:00,82.15,82.63,82.04,82.63,72638.0,80.2952,80.7643,80.1877,80.7643,72638.0
2024-10-28 09:45:00,82.61,82.92,82.61,82.84,110932.0,80.7448,81.0478,80.7448,80.9696,110932.0
2024-10-28 09:50:00,82.88,83.18,82.83,83.1,87935.0,81.0087,81.3019,80.9598,81.2237,87935.0
2024-10-28 09:55:00,83.09,83.38,83.08,83.22,114501.0,81.2139,81.4974,81.2042,81.341,114501.0
2024-10-28 10:00:00,83.22,83.34,83.02,83.33,87896.0,81.341,81.4583,81.1455,81.4485,87896.0
2024-10-28 10:05:00,83.34,83.4,83.15,83.34,92158.0,81.4583,81.5169,81.2726,81.4583,92158.0
2024-10-28 10:10:00,83.34,83.65,83.26,83.63,84434.0,81.4583,81.7613,81.3801,81.7418,84434.0
2024-10-28 10:15:00,83.63,83.69,83.45,83.51,47283.0,81.7418,81.8004,81.5658,81.6245,47283.0
2024-10-28 10:20:00,83.51,83.52,83.39,83.45,88743.0,81.6245,81.6342,81.5072,81.5658,88743.0
2024-10-28 10:25:00,83.45,83.64,83.36,83.57,64339.0,81.5658,81.7515,81.4778,81.6831,64339.0
2024-10-28 10:30:00,83.58,83.74,83.43,83.71,62866.0,81.6929,81.8493,81.5463,81.8199,62866.0
2024-10-28 10:35:00,83.73,83.81,83.63,83.73,47306.0,81.8395,81.9177,81.7418,81.8395,47306.0
2024-10-28 10:40:00,83.75,83.75,83.53,83.71,42859.0,81.859,81.859,81.644,81.8199,42859.0
2024-10-28 10:45:00,83.7,83.74,83.64,83.74,41095.0,81.8102,81.8493,81.7515,81.8493,41095.0
2024-10-28 10:50:00,83.74,83.82,83.69,83.72,62208.0,81.8493,81.9275,81.8004,81.8297,62208.0
2024-10-28 10:55:00,83.72,83.84,83.62,83.67,48888.0,81.8297,81.947,81.732,81.7808,48888.0
2024-10-28 11:00:00,83.68,83.72,83.51,83.6,100230.0,81.7906,81.8297,81.6245,81.7124,100230.0
2024-10-28 11:05:00,83.61,83.69,83.54,83.66,29118.0,81.7222,81.8004,81.6538,81.7711,29118.0
2024-10-28 11:10:00,83.67,83.73,83.64,83.68,38571.0,81.7808,81.8395,81.7515,81.7906,38571.0
2024-10-28 11:15:00,83.68,83.8,83.61,83.77,39835.0,81.7906,81.9079,81.7222,81.8786,39835.0
2024-10-28 11:20:00,83.76,83.77,83.61,83.62,25182.0,81.8688,81.8786,81.7222,81.732,25182.0
2024-10-28 11:25:00,83.61,83.63,83.5,83.54,54245.0,81.7222,81.7418,81.6147,81.6538,54245.0
2024-10-28 11:30:00,83.55,83.59,83.48,83.51,98245.0,81.6636,81.7027,81.5951,81.6245,98245.0
2024-10-28 11:35:00,83.51,83.53,83.35,83.46,47304.0,81.6245,81.644,81.4681,81.5756,47304.0
2024-10-28 11:40:00,83.47,83.51,83.37,83.49,51723.0,81.5854,81.6245,81.4876,81.6049,51723.0
2024-10-28 11:45:00,83.5,83.51,83.41,83.44,29077.0,81.6147,81.6245,81.5267,81.556,29077.0
2024-10-28 11:50:00,83.44,83.57,83.43,83.56,36389.0,81.556,81.6831,81.5463,81.6733,36389.0
2024-10-28 11:55:00,83.56,83.62,83.51,83.54,33833.0,81.6733,81.732,81.6245,81.6538,33833.0
2024-10-28 12:00:00,83.52,83.65,83.5,83.64,39392.0,81.6342,81.7613,81.6147,81.7515,39392.0
2024-10-28 12:05:00,83.63,83.71,83.62,83.7,47138.0,81.7418,81.8199,81.732,81.8102,47138.0
2024-10-28 12:10:00,83.71,83.77,83.62,83.62,37279.0,81.8199,81.8786,81.732,81.732,37279.0
2024-10-28 12:15:00,83.61,83.62,83.51,83.56,96868.0,81.7222,81.732,81.6245,81.6733,96868.0
2024-10-28 12:20:00,83.54,83.6,83.39,83.52,76329.0,81.6538,81.7124,81.5072,81.6342,76329.0
2024-10-28 12:25:00,83.52,83.58,83.51,83.53,16947.0,81.6342,81.6929,81.6245,81.644,16947.0
2024-10-28 12:30:00,83.53,83.55,83.41,83.46,19970.0,81.644,81.6636,81.5267,81.5756,19970.0
2024-10-28 12:35:00,83.45,83.45,83.38,83.44,23155.0,81.5658,81.5658,81.4974,81.556,23155.0
2024-10-28 12:40:00,83.44,83.5,83.43,83.49,24325.0,81.556,81.6147,81.5463,81.6049,24325.0
2024-10-28 12:45:00,83.5,83.5,83.37,83.49,36667.0,81.6147,81.6147,81.4876,81.6049,36667.0
2024-10-28 12:50:00,83.48,83.54,83.44,83.52,24974.0,81.5951,81.6538,81.556,81.6342,24974.0
2024-10-28 12:55:00,83.53,83.54,83.48,83.49,28783.0,81.644,81.6538,81.5951,81.6049,28783.0
2024-10-28 13:00:00,83.48,83.56,83.43,83.48,70288.0,81.5951,81.6733,81.5463,81.5951,70288.0
2024-10-28 13:05:00,83.48,83.51,83.16,83.16,138966.0,81.5951,81.6245,81.2824,81.2824,138966.0
2024-10-28 13:10:00,83.14,83.26,83.1,83.2,30937.0,81.2628,81.3801,81.2237,81.3215,30937.0
2024-10-28 13:15:00,83.2,83.22,83.08,83.21,28019.0,81.3215,81.341,81.2042,81.3312,28019.0
2024-10-28 13:20:00,83.23,83.29,83.19,83.21,103082.0,81.3508,81.4094,81.3117,81.3312,103082.0
2024-10-28 13:25:00,83.22,83.27,83.17,83.21,23029.0,81.341,81.3899,81.2921,81.3312,23029.0
2024-10-28 13:30:00,83.21,83.29,83.14,83.21,36957.0,81.3312,81.4094,81.2628,81.3312,36957.0
2024-10-28 13:35:00,83.21,83.25,83.15,83.23,30638.0,81.3312,81.3703,81.2726,81.3508,30638.0
2024-10-28 13:40:00,83.23,83.23,83.13,83.15,29109.0,81.3508,81.3508,81.253,81.2726,29109.0
2024-10-28 13:45:00,83.13,83.21,83.11,83.15,20651.0,81.253,81.3312,81.2335,81.2726,20651.0
2024-10-28 13:50:00,83.15,83.19,83.12,83.13,28366.0,81.2726,81.3117,81.2433,81.253,28366.0
2024-10-28 13:55:00,83.11,83.13,83.01,83.08,53297.0,81.2335,81.253,81.1357,81.2042,53297.0
2024-10-28 14:00:00,83.08,83.18,83.07,83.12,34433.0,81.2042,81.3019,81.1944,81.2433,34433.0
2024-10-28 14:05:00,83.12,83.16,83.0,83.0,99902.0,81.2433,81.2824,81.126,81.126,99902.0
2024-10-28 14:10:00,83.0,83.01,82.88,82.95,59025.0,81.126,81.1357,81.0087,81.0771,59025.0
2024-10-28 14:15:00,82.95,82.96,82.84,82.88,34275.0,81.0771,81.0869,80.9696,81.0087,34275.0
2024-10-28 14:20:00,82.88,82.9,82.83,82.86,56399.0,81.0087,81.0282,80.9598,80.9891,56399.0
2024-10-28 14:25:00,82.87,82.91,82.83,82.83,35696.0,80.9989,81.038,80.9598,80.9598,35696.0
2024-10-28 14:30:00,82.84,82.84,82.75,82.76,42245.0,80.9696,80.9696,80.8816,80.8914,42245.0
2024-10-28 14:35:00,82.76,82.84,82.71,82.84,106458.0,80.8914,80.9696,80.8425,80.9696,106458.0
2024-10-28 14:40:00,82.84,82.88,82.74,82.75,121225.0,80.9696,81.0087,80.8718,80.8816,121225.0
2024-10-28 14:45:00,82.74,82.77,82.65,82.77,119703.0,80.8718,80.9012,80.7839,80.9012,119703.0
2024-10-28 14:50:00,82.78,82.89,82.76,82.84,37361.0,80.9109,81.0185,80.8914,80.9696,37361.0
2024-10-28 14:55:00,82.84,82.84,82.71,82.73,56060.0,80.9696,80.9696,80.8425,80.8621,56060.0
2024-10-28 15:00:00,82.73,82.79,82.7,82.78,52389.0,80.8621,80.9207,80.8327,80.9109,52389.0
2024-10-28 15:05:00,82.78,82.79,82.72,82.77,41894.0,80.9109,80.9207,80.8523,80.9012,41894.0
2024-10-28 15:10:00,82.77,82.85,82.74,82.85,28932.0,80.9012,80.9794,80.8718,80.9794,28932.0
2024-10-28 15:15:00,82.84,82.87,82.78,82.87,50048.0,80.9696,80.9989,80.9109,80.9989,50048.0
2024-10-28 15:20:00,82.86,83.06,82.86,83.05,55253.0,80.9891,81.1846,80.9891,81.1748,55253.0
2024-10-28 15:25:00,83.05,83.14,83.02,83.03,58160.0,81.1748,81.2628,81.1455,81.1553,58160.0
2024-10-28 15:30:00,83.03,83.07,82.99,83.01,32114.0,81.1553,81.1944,81.1162,81.1357,32114.0
2024-10-28 15:35:00,83.01,83.14,83.0,83.11,46027.0,81.1357,81.2628,81.126,81.2335,46027.0
2024-10-28 15:40:00,83.11,83.14,83.07,83.07,32183.0,81.2335,81.2628,81.1944,81.1944,32183.0
2024-10-28 15:45:00,83.08,83.09,82.98,83.01,72711.0,81.2042,81.2139,81.1064,81.1357,72711.0
2024-10-28 15:50:00,83.01,83.03,82.88,82.91,90576.0,81.1357,81.1553,81.0087,81.038,90576.0
2024-10-28 15:55:00,82.91,82.98,82.83,82.88,315889.0,81.038,81.1064,80.9598,81.0087,315889.0
2024-10-29 09:30:00,79.95,80.4,79.57,80.15,878754.0,78.1448,78.5847,77.7734,78.3403,878754.0
2024-10-29 09:35:00,80.09,80.46,79.97,80.38,423207.0,78.2817,78.6433,78.1644,78.5651,423207.0
2024-10-29 09:40:00,80.36,80.4,80.21,80.31,575702.0,78.5456,78.5847,78.399,78.4967,575702.0
2024-10-29 09:45:00,80.31,80.39,80.2,80.29,302493.0,78.4967,78.5749,78.3892,78.4772,302493.0
2024-10-29 09:50:00,80.3,80.51,80.3,80.51,293147.0,78.4869,78.6922,78.4869,78.6922,293147.0
2024-10-29 09:55:00,80.49,80.61,80.24,80.26,245791.0,78.6726,78.7899,78.4283,78.4478,245791.0
2024-10-29 10:00:00,80.25,80.31,80.02,80.03,228064.0,78.4381,78.4967,78.2133,78.223,228064.0
2024-10-29 10:05:00,80.05,80.24,79.97,80.13,131392.0,78.2426,78.4283,78.1644,78.3208,131392.0
2024-10-29 10:10:00,80.13,80.19,79.95,80.12,125243.0,78.3208,78.3794,78.1448,78.311,125243.0
2024-10-29 10:15:00,80.12,80.33,79.97,80.28,139803.0,78.311,78.5163,78.1644,78.4674,139803.0
2024-10-29 10:20:00,80.28,80.35,80.15,80.26,165639.0,78.4674,78.5358,78.3403,78.4478,165639.0
2024-10-29 10:25:00,80.23,80.29,80.16,80.22,90614.0,78.4185,78.4772,78.3501,78.4087,90614.0
2024-10-29 10:30:00,80.22,80.4,80.18,80.31,236416.0,78.4087,78.5847,78.3696,78.4967,236416.0
2024-10-29 10:35:00,80.31,80.38,80.21,80.33,104723.0,78.4967,78.5651,78.399,78.5163,104723.0
2024-10-29 10:40:00,80.33,80.34,80.26,80.31,67670.0,78.5163,78.526,78.4478,78.4967,67670.0
2024-10-29 10:45:00,80.31,80.48,80.24,80.39,260045.0,78.4967,78.6629,78.4283,78.5749,260045.0
2024-10-29 10:50:00,80.39,80.46,80.25,80.33,109405.0,78.5749,78.6433,78.4381,78.5163,109405.0
2024-10-29 10:55:00,80.33,80.57,80.24,80.48,186009.0,78.5163,78.7508,78.4283,78.6629,186009.0
2024-10-29 11:00:00,80.48,80.56,80.47,80.56,121084.0,78.6629,78.7411,78.6531,78.7411,121084.0
2024-10-29 11:05:00,80.55,80.7,80.54,80.56,103497.0,78.7313,78.8779,78.7215,78.7411,103497.0
2024-10-29 11:10:00,80.56,80.58,80.38,80.44,84133.0,78.7411,78.7606,78.5651,78.6238,84133.0
2024-10-29 11:15:00,80.43,80.44,80.27,80.34,78139.0,78.614,78.6238,78.4576,78.526,78139.0
2024-10-29 11:20:00,80.34,80.41,80.2,80.24,137632.0,78.526,78.5945,78.3892,78.4283,137632.0
2024-10-29 11:25:00,80.24,80.3,80.08,80.19,137242.0,78.4283,78.4869,78.2719,78.3794,137242.0
2024-10-29 11:30:00,80.2,80.24,80.09,80.12,95063.0,78.3892,78.4283,78.2817,78.311,95063.0
2024-10-29 11:35:00,80.12,80.28,80.12,80.26,80721.0,78.311,78.4674,78.311,78.4478,80721.0
2024-10-29 11:40:00,80.26,80.27,80.09,80.15,110108.0,78.4478,78.4576,78.2817,78.3403,110108.0
2024-10-29 11:45:00,80.15,80.19,80.07,80.08,78858.0,78.3403,78.3794,78.2621,78.2719,78858.0
2024-10-29 11:50:00,80.08,80.1,79.9,79.92,94408.0,78.2719,78.2915,78.096,78.1155,94408.0
2024-10-29 11:55:00,79.93,80.05,79.92,79.96,84598.0,78.1253,78.2426,78.1155,78.1546,84598.0
2024-10-29 12:00:00,79.97,80.16,79.97,80.13,70159.0,78.1644,78.3501,78.1644,78.3208,70159.0
2024-10-29 12:05:00,80.13,80.2,80.06,80.17,77075.0,78.3208,78.3892,78.2524,78.3599,77075.0
2024-10-29 12:10:00,80.16,80.18,80.1,80.14,78100.0,78.3501,78.3696,78.2915,78.3305,78100.0
2024-10-29 12:15:00,80.14,80.24,80.08,80.12,146925.0,78.3305,78.4283,78.2719,78.311,146925.0
2024-10-29 12:20:00,80.11,80.28,80.09,80.15,89416.0,78.3012,78.4674,78.2817,78.3403,89416.0
2024-10-29 12:25:00,80.15,80.31,80.15,80.2,127471.0,78.3403,78.4967,78.3403,78.3892,127471.0
2024-10-29 12:30:00,80.2,80.26,80.14,80.18,91015.0,78.3892,78.4478,78.3305,78.3696,91015.0
2024-10-29 12:35:00,80.17,80.3,80.16,80.28,45334.0,78.3599,78.4869,78.3501,78.4674,45334.0
2024-10-29 12:40:00,80.28,80.32,80.22,80.27,43312.0,78.4674,78.5065,78.4087,78.4576,43312.0
2024-10-29 12:45:00,80.26,80.3,80.24,80.29,35261.0,78.4478,78.4869,78.4283,78.4772,35261.0
2024-10-29 12:50:00,80.29,80.38,80.28,80.35,49732.0,78.4772,78.5651,78.4674,78.5358,49732.0
2024-10-29 12:55:00,80.36,80.4,80.34,80.4,36352.0,78.5456,78.5847,78.526,78.5847,36352.0
2024-10-29 13:00:00,80.4,80.54,80.39,80.48,76559.0,78.5847,78.7215,78.5749,78.6629,76559.0
2024-10-29 13:05:00,80.48,80.52,80.44,80.45,83585.0,78.6629,78.702,78.6238,78.6336,83585.0
2024-10-29 13:10:00,80.45,80.59,80.39,80.56,61533.0,78.6336,78.7704,78.5749,78.7411,61533.0
2024-10-29 13:15:00,80.56,80.66,80.56,80.61,65848.0,78.7411,78.8388,78.7411,78.7899,65848.0
2024-10-29 13:20:00,80.61,80.63,80.43,80.5,57644.0,78.7899,78.8095,78.614,78.6824,57644.0
2024-10-29 13:25:00,80.5,80.58,80.5,80.53,30437.0,78.6824,78.7606,78.6824,78.7117,30437.0
2024-10-29 13:30:00,80.53,80.54,80.3,80.31,78137.0,78.7117,78.7215,78.4869,78.4967,78137.0
2024-10-29 13:35:00,80.31,80.34,80.14,80.18,84075.0,78.4967,78.526,78.3305,78.3696,84075.0
2024-10-29 13:40:00,80.17,80.19,80.07,80.08,80686.0,78.3599,78.3794,78.2621,78.2719,80686.0
2024-10-29 13:45:00,80.09,80.12,79.82,79.92,519144.0,78.2817,78.311,78.0178,78.1155,519144.0
2024-10-29 13:50:00,79.91,80.05,79.9,79.98,117811.0,78.1057,78.2426,78.096,78.1742,117811.0
2024-10-29 13:55:00,79.99,80.05,79.93,79.94,69315.0,78.1839,78.2426,78.1253,78.1351,69315.0
2024-10-29 14:00:00,79.94,80.06,79.86,80.03,52450.0,78.1351,78.2524,78.0569,78.223,52450.0
2024-10-29 14:05:00,80.04,80.17,80.0,80.13,114390.0,78.2328,78.3599,78.1937,78.3208,114390.0
2024-10-29 14:10:00,80.13,80.14,80.0,80.01,119074.0,78.3208,78.3305,78.1937,78.2035,119074.0
2024-10-29 14:15:00,80.0,80.17,80.0,80.12,76225.0,78.1937,78.3599,78.1937,78.311,76225.0
2024-10-29 14:20:00,80.13,80.2,80.07,80.15,118006.0,78.3208,78.3892,78.2621,78.3403,118006.0
2024-10-29 14:25:00,80.14,80.23,80.01,80.07,138535.0,78.3305,78.4185,78.2035,78.2621,138535.0
2024-10-29 14:30:00,80.06,80.14,80.04,80.09,83754.0,78.2524,78.3305,78.2328,78.2817,83754.0
2024-10-29 14:35:00,80.09,80.17,80.09,80.11,97857.0,78.2817,78.3599,78.2817,78.3012,97857.0
2024-10-29 14:40:00,80.1,80.15,80.0,80.02,84207.0,78.2915,78.3403,78.1937,78.2133,84207.0
2024-10-29 14:45:00,80.02,80.06,79.95,80.03,64222.0,78.2133,78.2524,78.1448,78.223,64222.0
2024-10-29 14:50:00,80.04,80.07,79.99,80.02,59030.0,78.2328,78.2621,78.1839,78.2133,59030.0
2024-10-29 14:55:00,80.01,80.01,79.93,79.94,64068.0,78.2035,78.2035,78.1253,78.1351,64068.0
2024-10-29 15:00:00,79.94,80.07,79.92,80.0,90134.0,78.1351,78.2621,78.1155,78.1937,90134.0
2024-10-29 15:05:00,80.0,80.15,80.0,80.12,332808.0,78.1937,78.3403,78.1937,78.311,332808.0
2024-10-29 15:10:00,80.12,80.15,79.95,80.04,112243.0,78.311,78.3403,78.1448,78.2328,112243.0
2024-10-29 15:15:00,80.04,80.04,79.78,79.79,105627.0,78.2328,78.2328,77.9787,77.9885,105627.0
2024-10-29 15:20:00,79.8,79.84,79.71,79.83,118876.0,77.9982,78.0373,77.9103,78.0275,118876.0
2024-10-29 15:25:00,79.83,79.85,79.75,79.81,86817.0,78.0275,78.0471,77.9494,78.008,86817.0
2024-10-29 15:30:00,79.81,79.81,79.71,79.78,154122.0,78.008,78.008,77.9103,77.9787,154122.0
2024-10-29 15:35:00,79.79,79.8,79.61,79.7,107796.0,77.9885,77.9982,77.8125,77.9005,107796.0
2024-10-29 15:40:00,79.69,79.75,79.62,79.67,128120.0,77.8907,77.9494,77.8223,77.8712,128120.0
2024-10-29 15:45:00,79.66,79.85,79.6,79.84,170380.0,77.8614,78.0471,77.8027,78.0373,170380.0
2024-10-29 15:50:00,79.81,79.81,79.47,79.53,386965.0,78.008,78.008,77.6757,77.7343,386965.0
2024-10-29 15:55:00,79.53,79.65,79.47,79.57,892612.0,77.7343,77.8516,77.6757,77.7734,892612.0
2024-10-30 09:30:00,79.75,79.89,79.45,79.74,224647.0,77.9494,78.0862,77.6561,77.9396,224647.0
2024-10-30 09:35:00,79.74,79.78,78.89,79.15,99436.0,77.9396,77.9787,77.1088,77.3629,99436.0
2024-10-30 09:40:00,79.16,79.45,79.16,79.23,31656.0,77.3727,77.6561,77.3727,77.4411,31656.0
2024-10-30 09:45:00,79.24,79.33,79.15,79.29,64279.0,77.4509,77.5388,77.3629,77.4997,64279.0
2024-10-30 09:50:00,79.3,79.33,79.05,79.05,42589.0,77.5095,77.5388,77.2652,77.2652,42589.0
2024-10-30 09:55:00,79.04,79.3,79.04,79.2,135227.0,77.2554,77.5095,77.2554,77.4118,135227.0
2024-10-30 10:00:00,79.2,79.2,79.0,79.19,83796.0,77.4118,77.4118,77.2163,77.402,83796.0
2024-10-30 10:05:00,79.19,79.34,79.08,79.17,638073.0,77.402,77.5486,77.2945,77.3825,638073.0
2024-10-30 10:10:00,79.19,79.24,79.11,79.15,89519.0,77.402,77.4509,77.3238,77.3629,89519.0
2024-10-30 10:15:00,79.15,79.26,79.06,79.08,77585.0,77.3629,77.4704,77.2749,77.2945,77585.0
2024-10-30 10:20:00,79.08,79.16,78.96,79.14,52025.0,77.2945,77.3727,77.1772,77.3531,52025.0
2024-10-30 10:25:00,79.14,79.22,79.1,79.11,113882.0,77.3531,77.4313,77.314,77.3238,113882.0
2024-10-30 10:30:00,79.11,79.13,79.0,79.12,32623.0,77.3238,77.3434,77.2163,77.3336,32623.0
2024-10-30 10:35:00,79.12,79.16,79.0,79.13,76174.0,77.3336,77.3727,77.2163,77.3434,76174.0
2024-10-30 10:40:00,79.13,79.23,79.07,79.13,56647.0,77.3434,77.4411,77.2847,77.3434,56647.0
2024-10-30 10:45:00,79.11,79.12,79.03,79.08,20584.0,77.3238,77.3336,77.2456,77.2945,20584.0
2024-10-30 10:50:00,79.09,79.15,78.99,79.09,53909.0,77.3043,77.3629,77.2065,77.3043,53909.0
2024-10-30 10:55:00,79.09,79.13,79.04,79.06,47029.0,77.3043,77.3434,77.2554,77.2749,47029.0
2024-10-30 11:00:00,79.06,79.18,79.0,79.18,61110.0,77.2749,77.3922,77.2163,77.3922,61110.0
2024-10-30 11:05:00,79.17,79.17,79.05,79.14,43962.0,77.3825,77.3825,77.2652,77.3531,43962.0
2024-10-30 11:10:00,79.14,79.15,78.95,78.96,68695.0,77.3531,77.3629,77.1674,77.1772,68695.0
2024-10-30 11:15:00,79.0,79.18,78.96,79.12,43777.0,77.2163,77.3922,77.1772,77.3336,43777.0
2024-10-30 11:20:00,79.12,79.13,79.04,79.09,42695.0,77.3336,77.3434,77.2554,77.3043,42695.0
2024-10-30 11:25:00,79.09,79.21,79.07,79.2,37548.0,77.3043,77.4215,77.2847,77.4118,37548.0
2024-10-30 11:30:00,79.19,79.24,79.12,79.2,86550.0,77.402,77.4509,77.3336,77.4118,86550.0
2024-10-30 11:35:00,79.19,79.47,79.19,79.47,59779.0,77.402,77.6757,77.402,77.6757,59779.0
2024-10-30 11:40:00,79.48,79.61,79.47,79.57,61386.0,77.6855,77.8125,77.6757,77.7734,61386.0
2024-10-30 11:45:00,79.57,79.59,79.5,79.51,40339.0,77.7734,77.793,77.705,77.7148,40339.0
2024-10-30 11:50:00,79.51,79.67,79.5,79.59,64652.0,77.7148,77.8712,77.705,77.793,64652.0
2024-10-30 11:55:00,79.6,79.61,79.52,79.56,49790.0,77.8027,77.8125,77.7245,77.7636,49790.0
2024-10-30 12:00:00,79.57,79.68,79.57,79.62,43926.0,77.7734,77.8809,77.7734,77.8223,43926.0
2024-10-30 12:05:00,79.62,79.63,79.56,79.59,20213.0,77.8223,77.8321,77.7636,77.793,20213.0
2024-10-30 12:10:00,79.58,79.63,79.56,79.61,27573.0,77.7832,77.8321,77.7636,77.8125,27573.0
2024-10-30 12:15:00,79.6,79.6,79.52,79.57,31296.0,77.8027,77.8027,77.7245,77.7734,31296.0
2024-10-30 12:20:00,79.56,79.63,79.52,79.63,32681.0,77.7636,77.8321,77.7245,77.8321,32681.0
2024-10-30 12:25:00,79.62,79.62,79.5,79.53,35785.0,77.8223,77.8223,77.705,77.7343,35785.0
2024-10-30 12:30:00,79.53,79.53,79.46,79.51,37055.0,77.7343,77.7343,77.6659,77.7148,37055.0
2024-10-30 12:35:00,79.5,79.51,79.4,79.41,53831.0,77.705,77.7148,77.6073,77.617,53831.0
2024-10-30 12:40:00,79.39,79.4,79.35,79.39,28836.0,77.5975,77.6073,77.5584,77.5975,28836.0
2024-10-30 12:45:00,79.39,79.41,79.35,79.38,29477.0,77.5975,77.617,77.5584,77.5877,29477.0
2024-10-30 12:50:00,79.38,79.38,79.32,79.34,34761.0,77.5877,77.5877,77.5291,77.5486,34761.0
2024-10-30 12:55:00,79.34,79.4,79.32,79.33,44918.0,77.5486,77.6073,77.5291,77.5388,44918.0
2024-10-30 13:00:00,79.33,79.35,79.25,79.27,72503.0,77.5388,77.5584,77.4606,77.4802,72503.0
2024-10-30 13:05:00,79.27,79.38,79.25,79.36,155514.0,77.4802,77.5877,77.4606,77.5682,155514.0
2024-10-30 13:10:00,79.36,79.47,79.35,79.4,67057.0,77.5682,77.6757,77.5584,77.6073,67057.0
2024-10-30 13:15:00,79.4,79.48,79.38,79.41,60083.0,77.6073,77.6855,77.5877,77.617,60083.0
2024-10-30 13:20:00,79.41,79.48,79.41,79.45,47429.0,77.617,77.6855,77.617,77.6561,47429.0
2024-10-30 13:25:00,79.45,79.48,79.4,79.41,32084.0,77.6561,77.6855,77.6073,77.617,32084.0
2024-10-30 13:30:00,79.41,79.42,79.31,79.37,28200.0,77.617,77.6268,77.5193,77.5779,28200.0
2024-10-30 13:35:00,79.37,79.37,79.32,79.36,47344.0,77.5779,77.5779,77.5291,77.5682,47344.0
2024-10-30 13:40:00,79.35,79.36,79.29,79.3,121650.0,77.5584,77.5682,77.4997,77.5095,121650.0
2024-10-30 13:45:00,79.29,79.35,79.21,79.23,48691.0,77.4997,77.5584,77.4215,77.4411,48691.0
2024-10-30 13:50:00,79.23,79.29,79.14,79.27,83535.0,77.4411,77.4997,77.3531,77.4802,83535.0
2024-10-30 13:55:00,79.26,79.28,79.19,79.2,62157.0,77.4704,77.49,77.402,77.4118,62157.0
2024-10-30 14:00:00,79.21,79.23,79.17,79.21,34476.0,77.4215,77.4411,77.3825,77.4215,34476.0
2024-10-30 14:05:00,79.22,79.29,79.19,79.23,50902.0,77.4313,77.4997,77.402,77.4411,50902.0
2024-10-30 14:10:00,79.22,79.23,79.16,79.17,33651.0,77.4313,77.4411,77.3727,77.3825,33651.0
2024-10-30 14:15:00,79.16,79.2,79.13,79.18,27194.0,77.3727,77.4118,77.3434,77.3922,27194.0
2024-10-30 14:20:00,79.18,79.24,79.15,79.19,144200.0,77.3922,77.4509,77.3629,77.402,144200.0
2024-10-30 14:25:00,79.19,79.19,79.07,79.12,46970.0,77.402,77.402,77.2847,77.3336,46970.0
2024-10-30 14:30:00,79.11,79.12,79.0,79.02,46053.0,77.3238,77.3336,77.2163,77.2358,46053.0
2024-10-30 14:35:00,79.03,79.1,79.03,79.07,41016.0,77.2456,77.314,77.2456,77.2847,41016.0
2024-10-30 14:40:00,79.07,79.12,79.05,79.08,32149.0,77.2847,77.3336,77.2652,77.2945,32149.0
2024-10-30 14:45:00,79.07,79.13,79.04,79.13,44918.0,77.2847,77.3434,77.2554,77.3434,44918.0
2024-10-30 14:50:00,79.13,79.24,79.13,79.19,40183.0,77.3434,77.4509,77.3434,77.402,40183.0
2024-10-30 14:55:00,79.18,79.18,79.13,79.17,27643.0,77.3922,77.3922,77.3434,77.3825,27643.0
2024-10-30 15:00:00,79.16,79.24,79.13,79.23,56468.0,77.3727,77.4509,77.3434,77.4411,56468.0
2024-10-30 15:05:00,79.23,79.24,79.17,79.22,31870.0,77.4411,77.4509,77.3825,77.4313,31870.0
2024-10-30 15:10:00,79.22,79.22,79.08,79.14,143654.0,77.4313,77.4313,77.2945,77.3531,143654.0
2024-10-30 15:15:00,79.15,79.21,79.11,79.19,65740.0,77.3629,77.4215,77.3238,77.402,65740.0
2024-10-30 15:20:00,79.19,79.28,79.18,79.28,31554.0,77.402,77.49,77.3922,77.49,31554.0
2024-10-30 15:25:00,79.28,79.33,79.27,79.29,59313.0,77.49,77.5388,77.4802,77.4997,59313.0
2024-10-30 15:30:00,79.28,79.38,79.26,79.35,74347.0,77.49,77.5877,77.4704,77.5584,74347.0
2024-10-30 15:35:00,79.34,79.38,79.28,79.32,41752.0,77.5486,77.5877,77.49,77.5291,41752.0
2024-10-30 15:40:00,79.33,79.34,79.26,79.3,56417.0,77.5388,77.5486,77.4704,77.5095,56417.0
2024-10-30 15:45:00,79.3,79.36,79.24,79.36,78921.0,77.5095,77.5682,77.4509,77.5682,78921.0
2024-10-30 15:50:00,79.36,79.39,79.23,79.26,434423.0,77.5682,77.5975,77.4411,77.4704,434423.0
2024-10-30 15:55:00,79.26,79.3,79.0,79.12,748541.0,77.4704,77.5095,77.2163,77.3336,748541.0
2024-10-31 09:30:00,78.3,78.8,78.14,78.8,278551.0,76.5321,77.0208,76.3757,77.0208,278551.0
2024-10-31 09:35:00,78.78,79.1,78.75,78.97,538839.0,77.0013,77.314,76.9719,77.187,538839.0
2024-10-31 09:40:00,78.98,79.11,78.87,79.03,217414.0,77.1967,77.3238,77.0892,77.2456,217414.0
2024-10-31 09:45:00,79.05,79.31,78.96,79.0,157220.0,77.2652,77.5193,77.1772,77.2163,157220.0
2024-10-31 09:50:00,79.01,79.55,79.01,79.4,96449.0,77.2261,77.7539,77.2261,77.6073,96449.0
2024-10-31 09:55:00,79.39,79.49,79.24,79.36,71681.0,77.5975,77.6952,77.4509,77.5682,71681.0
2024-10-31 10:00:00,79.33,79.65,79.32,79.53,194402.0,77.5388,77.8516,77.5291,77.7343,194402.0
2024-10-31 10:05:00,79.5,79.56,79.12,79.17,98512.0,77.705,77.7636,77.3336,77.3825,98512.0
2024-10-31 10:10:00,79.17,79.37,79.06,79.37,83917.0,77.3825,77.5779,77.2749,77.5779,83917.0
2024-10-31 10:15:00,79.38,79.46,79.16,79.32,72590.0,77.5877,77.6659,77.3727,77.5291,72590.0
2024-10-31 10:20:00,79.31,79.44,79.24,79.27,91945.0,77.5193,77.6464,77.4509,77.4802,91945.0
2024-10-31 10:25:00,79.31,79.36,79.23,79.24,65896.0,77.5193,77.5682,77.4411,77.4509,65896.0
2024-10-31 10:30:00,79.25,79.39,79.23,79.29,64406.0,77.4606,77.5975,77.4411,77.4997,64406.0
2024-10-31 10:35:00,79.29,79.33,79.21,79.25,44219.0,77.4997,77.5388,77.4215,77.4606,44219.0
2024-10-31 10:40:00,79.25,79.3,79.19,79.27,111965.0,77.4606,77.5095,77.402,77.4802,111965.0
2024-10-31 10:45:00,79.27,79.38,79.26,79.36,36099.0,77.4802,77.5877,77.4704,77.5682,36099.0
2024-10-31 10:50:00,79.35,79.38,79.16,79.2,81409.0,77.5584,77.5877,77.3727,77.4118,81409.0
2024-10-31 10:55:00,79.21,79.31,79.15,79.21,133388.0,77.4215,77.5193,77.3629,77.4215,133388.0
2024-10-31 11:00:00,79.22,79.32,79.12,79.23,60879.0,77.4313,77.5291,77.3336,77.4411,60879.0
2024-10-31 11:05:00,79.23,79.24,79.1,79.21,103078.0,77.4411,77.4509,77.314,77.4215,103078.0
2024-10-31 11:10:00,79.2,79.51,79.19,79.48,50846.0,77.4118,77.7148,77.402,77.6855,50846.0
2024-10-31 11:15:00,79.46,79.56,79.45,79.54,34695.0,77.6659,77.7636,77.6561,77.7441,34695.0
2024-10-31 11:20:00,79.54,79.55,79.47,79.53,26618.0,77.7441,77.7539,77.6757,77.7343,26618.0
2024-10-31 11:25:00,79.53,79.58,79.42,79.45,50432.0,77.7343,77.7832,77.6268,77.6561,50432.0
2024-10-31 11:30:00,79.46,79.58,79.46,79.48,34350.0,77.6659,77.7832,77.6659,77.6855,34350.0
2024-10-31 11:35:00,79.48,79.66,79.45,79.63,39640.0,77.6855,77.8614,77.6561,77.8321,39640.0
2024-10-31 11:40:00,79.62,79.75,79.57,79.72,40286.0,77.8223,77.9494,77.7734,77.92,40286.0
2024-10-31 11:45:00,79.73,79.76,79.62,79.69,35397.0,77.9298,77.9591,77.8223,77.8907,35397.0
2024-10-31 11:50:00,79.69,79.72,79.64,79.66,33807.0,77.8907,77.92,77.8418,77.8614,33807.0
2024-10-31 11:55:00,79.66,79.68,79.56,79.6,41330.0,77.8614,77.8809,77.7636,77.8027,41330.0
2024-10-31 12:00:00,79.6,79.74,79.59,79.73,46158.0,77.8027,77.9396,77.793,77.9298,46158.0
2024-10-31 12:05:00,79.73,79.76,79.68,79.75,57663.0,77.9298,77.9591,77.8809,77.9494,57663.0
2024-10-31 12:10:00,79.76,79.81,79.66,79.7,72409.0,77.9591,78.008,77.8614,77.9005,72409.0
2024-10-31 12:15:00,79.7,79.73,79.66,79.67,46217.0,77.9005,77.9298,77.8614,77.8712,46217.0
2024-10-31 12:20:00,79.67,79.7,79.53,79.53,32438.0,77.8712,77.9005,77.7343,77.7343,32438.0
2024-10-31 12:25:00,79.5,79.57,79.5,79.55,26454.0,77.705,77.7734,77.705,77.7539,26454.0
2024-10-31 12:30:00,79.56,79.7,79.49,79.49,77512.0,77.7636,77.9005,77.6952,77.6952,77512.0
2024-10-31 12:35:00,79.49,79.59,79.48,79.56,32934.0,77.6952,77.793,77.6855,77.7636,32934.0
2024-10-31 12:40:00,79.56,79.57,79.52,79.56,32681.0,77.7636,77.7734,77.7245,77.7636,32681.0
2024-10-31 12:45:00,79.56,79.58,79.49,79.54,30884.0,77.7636,77.7832,77.6952,77.7441,30884.0
2024-10-31 12:50:00,79.55,79.55,79.46,79.47,31541.0,77.7539,77.7539,77.6659,77.6757,31541.0
2024-10-31 12:55:00,79.46,79.5,79.45,79.48,30281.0,77.6659,77.705,77.6561,77.6855,30281.0
2024-10-31 13:00:00,79.48,79.52,79.4,79.42,90246.0,77.6855,77.7245,77.6073,77.6268,90246.0
2024-10-31 13:05:00,79.42,79.56,79.42,79.56,47270.0,77.6268,77.7636,77.6268,77.7636,47270.0
2024-10-31 13:10:00,79.56,79.57,79.51,79.56,29981.0,77.7636,77.7734,77.7148,77.7636,29981.0
2024-10-31 13:15:00,79.56,79.61,79.54,79.59,39870.0,77.7636,77.8125,77.7441,77.793,39870.0
2024-10-31 13:20:00,79.61,79.69,79.58,79.67,40398.0,77.8125,77.8907,77.7832,77.8712,40398.0
2024-10-31 13:25:00,79.69,79.74,79.57,79.59,64104.0,77.8907,77.9396,77.7734,77.793,64104.0
2024-10-31 13:30:00,79.59,79.64,79.57,79.59,32810.0,77.793,77.8418,77.7734,77.793,32810.0
2024-10-31 13:35:00,79.59,79.64,79.58,79.64,37042.0,77.793,77.8418,77.7832,77.8418,37042.0
2024-10-31 13:40:00,79.64,79.67,79.6,79.64,27223.0,77.8418,77.8712,77.8027,77.8418,27223.0
2024-10-31 13:45:00,79.64,79.77,79.64,79.77,26952.0,77.8418,77.9689,77.8418,77.9689,26952.0
2024-10-31 13:50:00,79.77,79.77,79.67,79.72,31452.0,77.9689,77.9689,77.8712,77.92,31452.0
2024-10-31 13:55:00,79.71,79.84,79.7,79.83,32356.0,77.9103,78.0373,77.9005,78.0275,32356.0
2024-10-31 14:00:00,79.83,79.85,79.74,79.76,58750.0,78.0275,78.0471,77.9396,77.9591,58750.0
2024-10-31 14:05:00,79.77,79.78,79.64,79.7,66697.0,77.9689,77.9787,77.8418,77.9005,66697.0
2024-10-31 14:10:00,79.7,79.82,79.7,79.73,48324.0,77.9005,78.0178,77.9005,77.9298,48324.0
2024-10-31 14:15:00,79.73,79.8,79.72,79.79,40876.0,77.9298,77.9982,77.92,77.9885,40876.0
2024-10-31 14:20:00,79.79,79.81,79.71,79.72,42442.0,77.9885,78.008,77.9103,77.92,42442.0
2024-10-31 14:25:00,79.72,79.75,79.68,79.73,41941.0,77.92,77.9494,77.8809,77.9298,41941.0
2024-10-31 14:30:00,79.73,79.74,79.6,79.64,54859.0,77.9298,77.9396,77.8027,77.8418,54859.0
2024-10-31 14:35:00,79.65,79.67,79.6,79.63,35002.0,77.8516,77.8712,77.8027,77.8321,35002.0
2024-10-31 14:40:00,79.63,79.67,79.57,79.65,47239.0,77.8321,77.8712,77.7734,77.8516,47239.0
2024-10-31 14:45:00,79.65,79.71,79.63,79.64,41572.0,77.8516,77.9103,77.8321,77.8418,41572.0
2024-10-31 14:50:00,79.64,79.66,79.59,79.64,46946.0,77.8418,77.8614,77.793,77.8418,46946.0
2024-10-31 14:55:00,79.64,79.72,79.62,79.69,43738.0,77.8418,77.92,77.8223,77.8907,43738.0
2024-10-31 15:00:00,79.68,79.68,79.55,79.56,48918.0,77.8809,77.8809,77.7539,77.7636,48918.0
2024-10-31 15:05:00,79.57,79.62,79.51,79.59,46319.0,77.7734,77.8223,77.7148,77.793,46319.0
2024-10-31 15:10:00,79.59,79.59,79.49,79.52,50655.0,77.793,77.793,77.6952,77.7245,50655.0
2024-10-31 15:15:00,79.52,79.52,79.46,79.48,66286.0,77.7245,77.7245,77.6659,77.6855,66286.0
2024-10-31 15:20:00,79.48,79.58,79.47,79.56,67987.0,77.6855,77.7832,77.6757,77.7636,67987.0
2024-10-31 15:25:00,79.56,79.56,79.43,79.43,92798.0,77.7636,77.7636,77.6366,77.6366,92798.0
2024-10-31 15:30:00,79.44,79.45,79.32,79.36,101371.0,77.6464,77.6561,77.5291,77.5682,101371.0
2024-10-31 15:35:00,79.36,79.37,79.26,79.27,111061.0,77.5682,77.5779,77.4704,77.4802,111061.0
2024-10-31 15:40:00,79.27,79.35,79.21,79.3,140669.0,77.4802,77.5584,77.4215,77.5095,140669.0
2024-10-31 15:45:00,79.29,79.47,79.28,79.45,147450.0,77.4997,77.6757,77.49,77.6561,147450.0
2024-10-31 15:50:00,79.46,79.7,79.46,79.5,278098.0,77.6659,77.9005,77.6659,77.705,278098.0
2024-10-31 15:55:00,79.51,79.52,79.16,79.24,797082.0,77.7148,77.7245,77.3727,77.4509,797082.0
2024-11-01 09:30:00,79.39,79.46,78.77,78.97,356425.0,77.5975,77.6659,76.9915,77.187,356425.0
2024-11-01 09:35:00,78.98,79.06,78.78,79.0,149600.0,77.1967,77.2749,77.0013,77.2163,149600.0
2024-11-01 09:40:00,78.99,79.08,78.8,79.03,32961.0,77.2065,77.2945,77.0208,77.2456,32961.0
2024-11-01 09:45:00,79.05,79.17,78.88,78.93,159418.0,77.2652,77.3825,77.099,77.1479,159418.0
2024-11-01 09:50:00,78.93,79.02,78.87,78.92,39864.0,77.1479,77.2358,77.0892,77.1381,39864.0
2024-11-01 09:55:00,78.92,78.92,78.56,78.76,594668.0,77.1381,77.1381,76.7862,76.9817,594668.0
2024-11-01 10:00:00,78.79,78.95,78.61,78.72,178664.0,77.011,77.1674,76.8351,76.9426,178664.0
2024-11-01 10:05:00,78.72,78.83,78.69,78.8,95256.0,76.9426,77.0501,76.9133,77.0208,95256.0
2024-11-01 10:10:00,78.79,78.85,78.67,78.77,188253.0,77.011,77.0697,76.8937,76.9915,188253.0
2024-11-01 10:15:00,78.79,78.85,78.7,78.78,126358.0,77.011,77.0697,76.9231,77.0013,126358.0
2024-11-01 10:20:00,78.78,78.78,78.38,78.53,112986.0,77.0013,77.0013,76.6103,76.7569,112986.0
2024-11-01 10:25:00,78.53,78.57,78.32,78.43,59671.0,76.7569,76.796,76.5516,76.6592,59671.0
2024-11-01 10:30:00,78.43,78.44,78.18,78.19,95091.0,76.6592,76.6689,76.4148,76.4246,95091.0
2024-11-01 10:35:00,78.2,78.35,78.18,78.18,107776.0,76.4344,76.581,76.4148,76.4148,107776.0
2024-11-01 10:40:00,78.18,78.3,78.13,78.18,82036.0,76.4148,76.5321,76.3659,76.4148,82036.0
2024-11-01 10:45:00,78.2,78.25,78.09,78.18,62634.0,76.4344,76.4832,76.3268,76.4148,62634.0
2024-11-01 10:50:00,78.2,78.26,78.16,78.24,51888.0,76.4344,76.493,76.3953,76.4734,51888.0
2024-11-01 10:55:00,78.24,78.39,78.23,78.38,81383.0,76.4734,76.6201,76.4637,76.6103,81383.0
2024-11-01 11:00:00,78.38,78.56,78.38,78.55,50275.0,76.6103,76.7862,76.6103,76.7764,50275.0
2024-11-01 11:05:00,78.54,78.67,78.51,78.61,63468.0,76.7667,76.8937,76.7374,76.8351,63468.0
2024-11-01 11:10:00,78.62,78.82,78.62,78.77,171059.0,76.8449,77.0404,76.8449,76.9915,171059.0
2024-11-01 11:15:00,78.78,78.81,78.64,78.65,34633.0,77.0013,77.0306,76.8644,76.8742,34633.0
2024-11-01 11:20:00,78.65,78.67,78.58,78.59,25656.0,76.8742,76.8937,76.8058,76.8155,25656.0
2024-11-01 11:25:00,78.59,78.62,78.49,78.49,26792.0,76.8155,76.8449,76.7178,76.7178,26792.0
2024-11-01 11:30:00,78.5,78.52,78.38,78.48,29705.0,76.7276,76.7471,76.6103,76.708,29705.0
2024-11-01 11:35:00,78.48,78.52,78.41,78.42,42055.0,76.708,76.7471,76.6396,76.6494,42055.0
2024-11-01 11:40:00,78.42,78.57,78.42,78.55,81412.0,76.6494,76.796,76.6494,76.7764,81412.0
2024-11-01 11:45:00,78.55,78.59,78.39,78.39,41141.0,76.7764,76.8155,76.6201,76.6201,41141.0
2024-11-01 11:50:00,78.39,78.4,78.23,78.27,86556.0,76.6201,76.6298,76.4637,76.5028,86556.0
2024-11-01 11:55:00,78.26,78.26,78.16,78.22,76530.0,76.493,76.493,76.3953,76.4539,76530.0
2024-11-01 12:00:00,78.22,78.3,78.15,78.2,40772.0,76.4539,76.5321,76.3855,76.4344,40772.0
2024-11-01 12:05:00,78.2,78.28,78.13,78.21,153099.0,76.4344,76.5125,76.3659,76.4441,153099.0
2024-11-01 12:10:00,78.21,78.3,78.18,78.22,54652.0,76.4441,76.5321,76.4148,76.4539,54652.0
2024-11-01 12:15:00,78.21,78.22,78.13,78.16,53174.0,76.4441,76.4539,76.3659,76.3953,53174.0
2024-11-01 12:20:00,78.16,78.18,78.11,78.14,38431.0,76.3953,76.4148,76.3464,76.3757,38431.0
2024-11-01 12:25:00,78.13,78.19,78.11,78.15,43084.0,76.3659,76.4246,76.3464,76.3855,43084.0
2024-11-01 12:30:00,78.16,78.26,78.15,78.25,62081.0,76.3953,76.493,76.3855,76.4832,62081.0
2024-11-01 12:35:00,78.25,78.26,78.18,78.2,101828.0,76.4832,76.493,76.4148,76.4344,101828.0
2024-11-01 12:40:00,78.2,78.26,78.16,78.21,55784.0,76.4344,76.493,76.3953,76.4441,55784.0
2024-11-01 12:45:00,78.2,78.22,78.14,78.17,29386.0,76.4344,76.4539,76.3757,76.405,29386.0
2024-11-01 12:50:00,78.17,78.19,78.08,78.09,27979.0,76.405,76.4246,76.3171,76.3268,27979.0
2024-11-01 12:55:00,78.08,78.1,77.94,77.98,56783.0,76.3171,76.3366,76.1802,76.2193,56783.0
2024-11-01 13:00:00,78.0,78.01,77.93,77.97,49480.0,76.2389,76.2486,76.1704,76.2095,49480.0
2024-11-01 13:05:00,77.98,77.99,77.93,77.97,100178.0,76.2193,76.2291,76.1704,76.2095,100178.0
2024-11-01 13:10:00,77.97,77.97,77.8,77.93,91543.0,76.2095,76.2095,76.0434,76.1704,91543.0
2024-11-01 13:15:00,77.94,77.98,77.9,77.98,49793.0,76.1802,76.2193,76.1411,76.2193,49793.0
2024-11-01 13:20:00,77.98,78.01,77.93,77.97,48820.0,76.2193,76.2486,76.1704,76.2095,48820.0
2024-11-01 13:25:00,77.96,78.06,77.95,78.01,83277.0,76.1998,76.2975,76.19,76.2486,83277.0
2024-11-01 13:30:00,78.01,78.02,77.77,77.77,51353.0,76.2486,76.2584,76.0141,76.0141,51353.0
2024-11-01 13:35:00,77.78,77.81,77.66,77.71,95286.0,76.0238,76.0532,75.9065,75.9554,95286.0
2024-11-01 13:40:00,77.71,77.73,77.6,77.65,50703.0,75.9554,75.975,75.8479,75.8968,50703.0
2024-11-01 13:45:00,77.65,77.65,77.59,77.65,94428.0,75.8968,75.8968,75.8381,75.8968,94428.0
2024-11-01 13:50:00,77.65,77.78,77.63,77.72,47600.0,75.8968,76.0238,75.8772,75.9652,47600.0
2024-11-01 13:55:00,77.73,77.73,77.62,77.7,110426.0,75.975,75.975,75.8674,75.9456,110426.0
2024-11-01 14:00:00,77.68,77.8,77.65,77.8,67490.0,75.9261,76.0434,75.8968,76.0434,67490.0
2024-11-01 14:05:00,77.8,77.85,77.74,77.84,88041.0,76.0434,76.0923,75.9847,76.0825,88041.0
2024-11-01 14:10:00,77.83,77.83,77.74,77.78,117884.0,76.0727,76.0727,75.9847,76.0238,117884.0
2024-11-01 14:15:00,77.79,77.86,77.68,77.72,108855.0,76.0336,76.102,75.9261,75.9652,108855.0
2024-11-01 14:20:00,77.71,77.72,77.63,77.68,62185.0,75.9554,75.9652,75.8772,75.9261,62185.0
2024-11-01 14:25:00,77.7,77.76,77.66,77.7,64427.0,75.9456,76.0043,75.9065,75.9456,64427.0
2024-11-01 14:30:00,77.7,77.76,77.68,77.74,48426.0,75.9456,76.0043,75.9261,75.9847,48426.0
2024-11-01 14:35:00,77.74,77.77,77.72,77.73,45544.0,75.9847,76.0141,75.9652,75.975,45544.0
2024-11-01 14:40:00,77.73,77.77,77.71,77.76,91005.0,75.975,76.0141,75.9554,76.0043,91005.0
2024-11-01 14:45:00,77.76,77.83,77.71,77.75,75778.0,76.0043,76.0727,75.9554,75.9945,75778.0
2024-11-01 14:50:00,77.75,77.81,77.7,77.73,72902.0,75.9945,76.0532,75.9456,75.975,72902.0
2024-11-01 14:55:00,77.73,77.75,77.68,77.69,53664.0,75.975,75.9945,75.9261,75.9359,53664.0
2024-11-01 15:00:00,77.68,77.7,77.51,77.65,179881.0,75.9261,75.9456,75.7599,75.8968,179881.0
2024-11-01 15:05:00,77.64,77.8,77.63,77.78,71602.0,75.887,76.0434,75.8772,76.0238,71602.0
2024-11-01 15:10:00,77.78,77.81,77.68,77.69,71802.0,76.0238,76.0532,75.9261,75.9359,71802.0
2024-11-01 15:15:00,77.68,77.71,77.51,77.51,175786.0,75.9261,75.9554,75.7599,75.7599,175786.0
2024-11-01 15:20:00,77.52,77.55,77.45,77.53,196304.0,75.7697,75.799,75.7013,75.7795,196304.0
2024-11-01 15:25:00,77.53,77.53,77.38,77.41,171371.0,75.7795,75.7795,75.6329,75.6622,171371.0
2024-11-01 15:30:00,77.42,77.44,77.28,77.28,107288.0,75.672,75.6915,75.5351,75.5351,107288.0
2024-11-01 15:35:00,77.29,77.29,76.96,77.05,196217.0,75.5449,75.5449,75.2223,75.3103,196217.0
2024-11-01 15:40:00,77.04,77.22,77.02,77.06,217004.0,75.3005,75.4765,75.281,75.3201,217004.0
2024-11-01 15:45:00,77.06,77.15,76.99,77.01,392633.0,75.3201,75.4081,75.2517,75.2712,392633.0
2024-11-01 15:50:00,77.0,77.35,77.0,77.25,374110.0,75.2614,75.6035,75.2614,75.5058,374110.0
2024-11-01 15:55:00,77.24,77.4,77.09,77.33,769024.0,75.496,75.6524,75.3494,75.584,769024.0
2024-11-04 09:30:00,77.35,78.55,77.1,78.55,507767.0,75.6035,76.7764,75.3592,76.7764,507767.0
2024-11-04 09:35:00,78.55,78.82,78.24,78.47,508306.0,76.7764,77.0404,76.4734,76.6983,508306.0
2024-11-04 09:40:00,78.47,78.5,78.01,78.04,216801.0,76.6983,76.7276,76.2486,76.278,216801.0
2024-11-04 09:45:00,78.04,78.16,77.71,77.73,288102.0,76.278,76.3953,75.9554,75.975,288102.0
2024-11-04 09:50:00,77.71,77.78,77.32,77.46,208034.0,75.9554,76.0238,75.5742,75.7111,208034.0
2024-11-04 09:55:00,77.45,77.72,77.27,77.68,154303.0,75.7013,75.9652,75.5254,75.9261,154303.0
2024-11-04 10:00:00,77.69,77.72,77.56,77.7,88218.0,75.9359,75.9652,75.8088,75.9456,88218.0
2024-11-04 10:05:00,77.7,78.02,77.68,77.94,111856.0,75.9456,76.2584,75.9261,76.1802,111856.0
2024-11-04 10:10:00,77.94,77.94,77.66,77.79,383458.0,76.1802,76.1802,75.9065,76.0336,383458.0
2024-11-04 10:15:00,77.79,77.84,77.71,77.76,125555.0,76.0336,76.0825,75.9554,76.0043,125555.0
2024-11-04 10:20:00,77.76,77.83,77.66,77.69,95181.0,76.0043,76.0727,75.9065,75.9359,95181.0
2024-11-04 10:25:00,77.7,77.82,77.69,77.8,58238.0,75.9456,76.0629,75.9359,76.0434,58238.0
2024-11-04 10:30:00,77.79,77.83,77.68,77.81,96143.0,76.0336,76.0727,75.9261,76.0532,96143.0
2024-11-04 10:35:00,77.81,77.85,77.64,77.65,152578.0,76.0532,76.0923,75.887,75.8968,152578.0
2024-11-04 10:40:00,77.65,77.92,77.64,77.79,80601.0,75.8968,76.1607,75.887,76.0336,80601.0
2024-11-04 10:45:00,77.79,77.95,77.78,77.87,88318.0,76.0336,76.19,76.0238,76.1118,88318.0
2024-11-04 10:50:00,77.87,77.95,77.78,77.8,301420.0,76.1118,76.19,76.0238,76.0434,301420.0
2024-11-04 10:55:00,77.8,77.91,77.64,77.69,191858.0,76.0434,76.1509,75.887,75.9359,191858.0
2024-11-04 11:00:00,77.69,77.7,77.59,77.67,77672.0,75.9359,75.9456,75.8381,75.9163,77672.0
2024-11-04 11:05:00,77.67,77.76,77.64,77.73,159765.0,75.9163,76.0043,75.887,75.975,159765.0
2024-11-04 11:10:00,77.73,77.82,77.67,77.82,29925.0,75.975,76.0629,75.9163,76.0629,29925.0
2024-11-04 11:15:00,77.81,77.82,77.64,77.65,61848.0,76.0532,76.0629,75.887,75.8968,61848.0
2024-11-04 11:20:00,77.65,77.67,77.6,77.65,92199.0,75.8968,75.9163,75.8479,75.8968,92199.0
2024-11-04 11:25:00,77.64,77.69,77.49,77.5,76250.0,75.887,75.9359,75.7404,75.7502,76250.0
2024-11-04 11:30:00,77.5,77.69,77.49,77.65,53205.0,75.7502,75.9359,75.7404,75.8968,53205.0
2024-11-04 11:35:00,77.65,77.72,77.57,77.71,38457.0,75.8968,75.9652,75.8186,75.9554,38457.0
2024-11-04 11:40:00,77.72,77.72,77.6,77.66,37142.0,75.9652,75.9652,75.8479,75.9065,37142.0
2024-11-04 11:45:00,77.67,77.67,77.55,77.61,48795.0,75.9163,75.9163,75.799,75.8577,48795.0
2024-11-04 11:50:00,77.61,77.63,77.49,77.53,49923.0,75.8577,75.8772,75.7404,75.7795,49923.0
2024-11-04 11:55:00,77.51,77.53,77.42,77.49,79823.0,75.7599,75.7795,75.672,75.7404,79823.0
2024-11-04 12:00:00,77.48,77.52,77.42,77.47,175377.0,75.7306,75.7697,75.672,75.7208,175377.0
2024-11-04 12:05:00,77.47,77.5,77.41,77.44,33980.0,75.7208,75.7502,75.6622,75.6915,33980.0
2024-11-04 12:10:00,77.43,77.46,77.41,77.45,48767.0,75.6817,75.7111,75.6622,75.7013,48767.0
2024-11-04 12:15:00,77.44,77.66,77.42,77.64,77889.0,75.6915,75.9065,75.672,75.887,77889.0
2024-11-04 12:20:00,77.65,77.72,77.58,77.59,79925.0,75.8968,75.9652,75.8284,75.8381,79925.0
2024-11-04 12:25:00,77.59,77.69,77.56,77.65,194590.0,75.8381,75.9359,75.8088,75.8968,194590.0
2024-11-04 12:30:00,77.65,77.66,77.58,77.61,50049.0,75.8968,75.9065,75.8284,75.8577,50049.0
2024-11-04 12:35:00,77.62,77.64,77.53,77.56,33917.0,75.8674,75.887,75.7795,75.8088,33917.0
2024-11-04 12:40:00,77.57,77.62,77.54,77.58,53945.0,75.8186,75.8674,75.7893,75.8284,53945.0
2024-11-04 12:45:00,77.58,77.63,77.56,77.62,80408.0,75.8284,75.8772,75.8088,75.8674,80408.0
2024-11-04 12:50:00,77.62,77.87,77.61,77.84,42403.0,75.8674,76.1118,75.8577,76.0825,42403.0
2024-11-04 12:55:00,77.84,77.89,77.83,77.84,42227.0,76.0825,76.1314,76.0727,76.0825,42227.0
2024-11-04 13:00:00,77.84,78.07,77.84,78.02,44933.0,76.0825,76.3073,76.0825,76.2584,44933.0
2024-11-04 13:05:00,78.02,78.03,77.84,77.89,53451.0,76.2584,76.2682,76.0825,76.1314,53451.0
2024-11-04 13:10:00,77.89,77.98,77.88,77.98,45478.0,76.1314,76.2193,76.1216,76.2193,45478.0
2024-11-04 13:15:00,77.98,78.03,77.92,77.99,28785.0,76.2193,76.2682,76.1607,76.2291,28785.0
2024-11-04 13:20:00,77.99,78.02,77.91,77.94,53447.0,76.2291,76.2584,76.1509,76.1802,53447.0
2024-11-04 13:25:00,77.94,78.01,77.93,77.97,30605.0,76.1802,76.2486,76.1704,76.2095,30605.0
2024-11-04 13:30:00,77.97,77.98,77.92,77.96,27621.0,76.2095,76.2193,76.1607,76.1998,27621.0
2024-11-04 13:35:00,77.95,78.07,77.95,78.06,308958.0,76.19,76.3073,76.19,76.2975,308958.0
2024-11-04 13:40:00,78.06,78.18,78.06,78.13,57369.0,76.2975,76.4148,76.2975,76.3659,57369.0
2024-11-04 13:45:00,78.13,78.16,78.03,78.03,47600.0,76.3659,76.3953,76.2682,76.2682,47600.0
2024-11-04 13:50:00,78.03,78.03,77.95,77.95,33479.0,76.2682,76.2682,76.19,76.19,33479.0
2024-11-04 13:55:00,77.95,78.04,77.95,77.98,73203.0,76.19,76.278,76.19,76.2193,73203.0
2024-11-04 14:00:00,77.98,78.01,77.96,77.98,28611.0,76.2193,76.2486,76.1998,76.2193,28611.0
2024-11-04 14:05:00,77.98,78.06,77.94,77.99,71899.0,76.2193,76.2975,76.1802,76.2291,71899.0
2024-11-04 14:10:00,77.99,78.08,77.95,78.06,37868.0,76.2291,76.3171,76.19,76.2975,37868.0
2024-11-04 14:15:00,78.07,78.12,78.03,78.06,33329.0,76.3073,76.3562,76.2682,76.2975,33329.0
2024-11-04 14:20:00,78.06,78.06,77.99,78.0,19942.0,76.2975,76.2975,76.2291,76.2389,19942.0
2024-11-04 14:25:00,78.0,78.07,77.98,78.0,29916.0,76.2389,76.3073,76.2193,76.2389,29916.0
2024-11-04 14:30:00,77.99,78.03,77.95,77.99,26465.0,76.2291,76.2682,76.19,76.2291,26465.0
2024-11-04 14:35:00,77.99,78.01,77.95,78.0,23763.0,76.2291,76.2486,76.19,76.2389,23763.0
2024-11-04 14:40:00,78.0,78.01,77.98,78.01,42557.0,76.2389,76.2486,76.2193,76.2486,42557.0
2024-11-04 14:45:00,78.01,78.04,77.98,78.01,33097.0,76.2486,76.278,76.2193,76.2486,33097.0
2024-11-04 14:50:00,78.01,78.02,77.95,77.98,37349.0,76.2486,76.2584,76.19,76.2193,37349.0
2024-11-04 14:55:00,77.98,77.99,77.91,77.91,30086.0,76.2193,76.2291,76.1509,76.1509,30086.0
2024-11-04 15:00:00,77.91,77.96,77.89,77.95,42514.0,76.1509,76.1998,76.1314,76.19,42514.0
2024-11-04 15:05:00,77.96,78.02,77.96,77.98,57022.0,76.1998,76.2584,76.1998,76.2193,57022.0
2024-11-04 15:10:00,77.98,78.0,77.95,77.96,53977.0,76.2193,76.2389,76.19,76.1998,53977.0
2024-11-04 15:15:00,77.97,78.01,77.93,78.0,35214.0,76.2095,76.2486,76.1704,76.2389,35214.0
2024-11-04 15:20:00,78.0,78.04,77.92,78.02,44743.0,76.2389,76.278,76.1607,76.2584,44743.0
2024-11-04 15:25:00,78.02,78.07,77.99,78.06,50262.0,76.2584,76.3073,76.2291,76.2975,50262.0
2024-11-04 15:30:00,78.06,78.14,78.05,78.11,53599.0,76.2975,76.3757,76.2877,76.3464,53599.0
2024-11-04 15:35:00,78.11,78.18,78.05,78.13,54497.0,76.3464,76.4148,76.2877,76.3659,54497.0
2024-11-04 15:40:00,78.13,78.25,78.11,78.22,69386.0,76.3659,76.4832,76.3464,76.4539,69386.0
2024-11-04 15:45:00,78.22,78.32,78.18,78.31,80486.0,76.4539,76.5516,76.4148,76.5419,80486.0
2024-11-04 15:50:00,78.31,78.42,78.29,78.4,189703.0,76.5419,76.6494,76.5223,76.6298,189703.0
2024-11-04 15:55:00,78.4,78.44,78.28,78.38,612095.0,76.6298,76.6689,76.5125,76.6103,612095.0
2024-11-05 09:30:00,77.77,78.11,76.97,77.98,239278.0,76.0141,76.3464,75.2321,76.2193,239278.0
2024-11-05 09:35:00,77.99,77.99,77.62,77.72,34566.0,76.2291,76.2291,75.8674,75.9652,34566.0
2024-11-05 09:40:00,77.85,77.86,77.57,77.62,72309.0,76.0923,76.102,75.8186,75.8674,72309.0
2024-11-05 09:45:00,77.63,77.71,77.48,77.5,50946.0,75.8772,75.9554,75.7306,75.7502,50946.0
2024-11-05 09:50:00,77.5,77.53,77.33,77.47,41351.0,75.7502,75.7795,75.584,75.7208,41351.0
2024-11-05 09:55:00,77.48,77.57,77.42,77.43,294535.0,75.7306,75.8186,75.672,75.6817,294535.0
2024-11-05 10:00:00,77.43,77.6,77.31,77.6,45273.0,75.6817,75.8479,75.5644,75.8479,45273.0
2024-11-05 10:05:00,77.58,77.68,77.52,77.6,70805.0,75.8284,75.9261,75.7697,75.8479,70805.0
2024-11-05 10:10:00,77.59,77.69,77.51,77.53,60067.0,75.8381,75.9359,75.7599,75.7795,60067.0
2024-11-05 10:15:00,77.53,77.71,77.52,77.69,51932.0,75.7795,75.9554,75.7697,75.9359,51932.0
2024-11-05 10:20:00,77.72,77.98,77.71,77.96,64590.0,75.9652,76.2193,75.9554,76.1998,64590.0
2024-11-05 10:25:00,77.98,77.98,77.76,77.84,68643.0,76.2193,76.2193,76.0043,76.0825,68643.0
2024-11-05 10:30:00,77.82,77.88,77.76,77.87,44413.0,76.0629,76.1216,76.0043,76.1118,44413.0
2024-11-05 10:35:00,77.87,78.0,77.86,77.9,75219.0,76.1118,76.2389,76.102,76.1411,75219.0
2024-11-05 10:40:00,77.89,77.91,77.77,77.9,49599.0,76.1314,76.1509,76.0141,76.1411,49599.0
2024-11-05 10:45:00,77.91,78.02,77.9,78.02,70179.0,76.1509,76.2584,76.1411,76.2584,70179.0
2024-11-05 10:50:00,78.02,78.04,77.94,78.01,31741.0,76.2584,76.278,76.1802,76.2486,31741.0
2024-11-05 10:55:00,78.01,78.06,77.94,78.0,373046.0,76.2486,76.2975,76.1802,76.2389,373046.0
2024-11-05 11:00:00,78.0,78.03,77.96,77.98,87968.0,76.2389,76.2682,76.1998,76.2193,87968.0
2024-11-05 11:05:00,77.98,78.05,77.95,78.0,45078.0,76.2193,76.2877,76.19,76.2389,45078.0
2024-11-05 11:10:00,78.01,78.06,77.95,78.04,30795.0,76.2486,76.2975,76.19,76.278,30795.0
2024-11-05 11:15:00,78.04,78.08,78.0,78.02,32552.0,76.278,76.3171,76.2389,76.2584,32552.0
2024-11-05 11:20:00,78.02,78.09,77.96,78.07,32844.0,76.2584,76.3268,76.1998,76.3073,32844.0
2024-11-05 11:25:00,78.06,78.1,78.03,78.05,67600.0,76.2975,76.3366,76.2682,76.2877,67600.0
2024-11-05 11:30:00,78.05,78.06,77.98,78.0,66718.0,76.2877,76.2975,76.2193,76.2389,66718.0
2024-11-05 11:35:00,78.0,78.01,77.94,77.98,29828.0,76.2389,76.2486,76.1802,76.2193,29828.0
2024-11-05 11:40:00,77.98,78.06,77.97,78.02,35383.0,76.2193,76.2975,76.2095,76.2584,35383.0
2024-11-05 11:45:00,78.02,78.05,77.98,77.99,30717.0,76.2584,76.2877,76.2193,76.2291,30717.0
2024-11-05 11:50:00,77.99,78.02,77.93,78.01,46221.0,76.2291,76.2584,76.1704,76.2486,46221.0
2024-11-05 11:55:00,78.01,78.04,77.97,77.98,25600.0,76.2486,76.278,76.2095,76.2193,25600.0
2024-11-05 12:00:00,77.98,78.03,77.98,78.01,20557.0,76.2193,76.2682,76.2193,76.2486,20557.0
2024-11-05 12:05:00,78.02,78.15,78.01,78.06,109920.0,76.2584,76.3855,76.2486,76.2975,109920.0
2024-11-05 12:10:00,78.06,78.1,78.03,78.1,28754.0,76.2975,76.3366,76.2682,76.3366,28754.0
2024-11-05 12:15:00,78.08,78.14,78.05,78.13,43105.0,76.3171,76.3757,76.2877,76.3659,43105.0
2024-11-05 12:20:00,78.12,78.12,77.95,78.02,165130.0,76.3562,76.3562,76.19,76.2584,165130.0
2024-11-05 12:25:00,78.03,78.03,77.94,77.96,55639.0,76.2682,76.2682,76.1802,76.1998,55639.0
2024-11-05 12:30:00,77.95,78.01,77.95,78.01,35063.0,76.19,76.2486,76.19,76.2486,35063.0
2024-11-05 12:35:00,78.01,78.04,77.99,77.99,29303.0,76.2486,76.278,76.2291,76.2291,29303.0
2024-11-05 12:40:00,78.0,78.05,77.99,78.02,22971.0,76.2389,76.2877,76.2291,76.2584,22971.0
2024-11-05 12:45:00,78.01,78.02,77.96,78.0,29056.0,76.2486,76.2584,76.1998,76.2389,29056.0
2024-11-05 12:50:00,77.99,78.05,77.98,78.05,15240.0,76.2291,76.2877,76.2193,76.2877,15240.0
2024-11-05 12:55:00,78.05,78.07,77.99,78.04,26362.0,76.2877,76.3073,76.2291,76.278,26362.0
2024-11-05 13:00:00,78.04,78.17,78.04,78.14,61038.0,76.278,76.405,76.278,76.3757,61038.0
2024-11-05 13:05:00,78.15,78.16,78.07,78.12,25716.0,76.3855,76.3953,76.3073,76.3562,25716.0
2024-11-05 13:10:00,78.12,78.17,78.1,78.13,33146.0,76.3562,76.405,76.3366,76.3659,33146.0
2024-11-05 13:15:00,78.13,78.2,78.13,78.15,16809.0,76.3659,76.4344,76.3659,76.3855,16809.0
2024-11-05 13:20:00,78.15,78.15,78.08,78.11,29159.0,76.3855,76.3855,76.3171,76.3464,29159.0
2024-11-05 13:25:00,78.1,78.13,78.07,78.11,21627.0,76.3366,76.3659,76.3073,76.3464,21627.0
2024-11-05 13:30:00,78.11,78.22,78.1,78.22,55687.0,76.3464,76.4539,76.3366,76.4539,55687.0
2024-11-05 13:35:00,78.23,78.24,78.14,78.15,27926.0,76.4637,76.4734,76.3757,76.3855,27926.0
2024-11-05 13:40:00,78.16,78.31,78.16,78.25,58847.0,76.3953,76.5419,76.3953,76.4832,58847.0
2024-11-05 13:45:00,78.26,78.31,78.21,78.27,38355.0,76.493,76.5419,76.4441,76.5028,38355.0
2024-11-05 13:50:00,78.28,78.33,78.25,78.32,28835.0,76.5125,76.5614,76.4832,76.5516,28835.0
2024-11-05 13:55:00,78.33,78.35,78.26,78.31,47322.0,76.5614,76.581,76.493,76.5419,47322.0
2024-11-05 14:00:00,78.31,78.4,78.3,78.37,47957.0,76.5419,76.6298,76.5321,76.6005,47957.0
2024-11-05 14:05:00,78.38,78.4,78.27,78.28,34676.0,76.6103,76.6298,76.5028,76.5125,34676.0
2024-11-05 14:10:00,78.28,78.29,78.18,78.19,22724.0,76.5125,76.5223,76.4148,76.4246,22724.0
2024-11-05 14:15:00,78.19,78.23,78.15,78.21,56080.0,76.4246,76.4637,76.3855,76.4441,56080.0
2024-11-05 14:20:00,78.21,78.21,78.16,78.19,29695.0,76.4441,76.4441,76.3953,76.4246,29695.0
2024-11-05 14:25:00,78.19,78.31,78.18,78.25,61866.0,76.4246,76.5419,76.4148,76.4832,61866.0
2024-11-05 14:30:00,78.26,78.28,78.23,78.28,51921.0,76.493,76.5125,76.4637,76.5125,51921.0
2024-11-05 14:35:00,78.28,78.33,78.27,78.31,45656.0,76.5125,76.5614,76.5028,76.5419,45656.0
2024-11-05 14:40:00,78.3,78.37,78.3,78.36,28888.0,76.5321,76.6005,76.5321,76.5907,28888.0
2024-11-05 14:45:00,78.36,78.46,78.34,78.39,40028.0,76.5907,76.6885,76.5712,76.6201,40028.0
2024-11-05 14:50:00,78.38,78.43,78.37,78.42,53305.0,76.6103,76.6592,76.6005,76.6494,53305.0
2024-11-05 14:55:00,78.42,78.43,78.37,78.4,32273.0,76.6494,76.6592,76.6005,76.6298,32273.0
2024-11-05 15:00:00,78.4,78.46,78.4,78.42,37249.0,76.6298,76.6885,76.6298,76.6494,37249.0
2024-11-05 15:05:00,78.42,78.52,78.4,78.5,43897.0,76.6494,76.7471,76.6298,76.7276,43897.0
2024-11-05 15:10:00,78.5,78.54,78.44,78.45,30879.0,76.7276,76.7667,76.6689,76.6787,30879.0
2024-11-05 15:15:00,78.45,78.53,78.43,78.44,44749.0,76.6787,76.7569,76.6592,76.6689,44749.0
2024-11-05 15:20:00,78.44,78.48,78.43,78.48,36836.0,76.6689,76.708,76.6592,76.708,36836.0
2024-11-05 15:25:00,78.47,78.58,78.46,78.56,56686.0,76.6983,76.8058,76.6885,76.7862,56686.0
2024-11-05 15:30:00,78.55,78.63,78.53,78.55,49410.0,76.7764,76.8546,76.7569,76.7764,49410.0
2024-11-05 15:35:00,78.54,78.67,78.53,78.63,42787.0,76.7667,76.8937,76.7569,76.8546,42787.0
2024-11-05 15:40:00,78.62,78.65,78.58,78.64,105170.0,76.8449,76.8742,76.8058,76.8644,105170.0
2024-11-05 15:45:00,78.64,78.75,78.64,78.74,163247.0,76.8644,76.9719,76.8644,76.9622,163247.0
2024-11-05 15:50:00,78.75,78.76,78.61,78.73,143205.0,76.9719,76.9817,76.8351,76.9524,143205.0
2024-11-05 15:55:00,78.73,78.79,78.57,78.66,433328.0,76.9524,77.011,76.796,76.884,433328.0
2024-11-06 09:30:00,74.3,74.71,72.69,74.07,1313278.0,72.6224,73.0232,71.0488,72.3976,1313278.0
2024-11-06 09:35:00,74.14,74.83,73.43,74.6,1514654.0,72.466,73.1404,71.7721,72.9156,1514654.0
2024-11-06 09:40:00,74.59,74.8,74.21,74.32,273049.0,72.9059,73.1111,72.5344,72.642,273049.0
2024-11-06 09:45:00,74.33,74.53,73.75,74.33,582388.0,72.6517,72.8472,72.0848,72.6517,582388.0
2024-11-06 09:50:00,74.33,74.55,74.1,74.37,350958.0,72.6517,72.8668,72.4269,72.6908,350958.0
2024-11-06 09:55:00,74.37,74.41,73.72,74.41,543265.0,72.6908,72.7299,72.0555,72.7299,543265.0
2024-11-06 10:00:00,74.38,74.55,74.06,74.37,245881.0,72.7006,72.8668,72.3878,72.6908,245881.0
2024-11-06 10:05:00,74.37,74.69,74.22,74.62,422742.0,72.6908,73.0036,72.5442,72.9352,422742.0
2024-11-06 10:10:00,74.62,74.84,74.45,74.69,438195.0,72.9352,73.1502,72.769,73.0036,438195.0
2024-11-06 10:15:00,74.69,74.82,74.43,74.55,391319.0,73.0036,73.1307,72.7495,72.8668,391319.0
2024-11-06 10:20:00,74.54,74.71,74.45,74.57,209957.0,72.857,73.0232,72.769,72.8863,209957.0
2024-11-06 10:25:00,74.5,74.56,74.29,74.31,183669.0,72.8179,72.8765,72.6126,72.6322,183669.0
2024-11-06 10:30:00,74.3,74.37,73.87,73.94,393376.0,72.6224,72.6908,72.2021,72.2705,393376.0
2024-11-06 10:35:00,73.92,73.94,73.53,73.56,180151.0,72.251,72.2705,71.8698,71.8991,180151.0
2024-11-06 10:40:00,73.56,73.68,73.3,73.31,232627.0,71.8991,72.0164,71.645,71.6548,232627.0
2024-11-06 10:45:00,73.3,73.41,73.09,73.4,258872.0,71.645,71.7525,71.4397,71.7427,258872.0
2024-11-06 10:50:00,73.42,73.75,73.31,73.66,304851.0,71.7623,72.0848,71.6548,71.9969,304851.0
2024-11-06 10:55:00,73.66,73.89,73.59,73.77,262736.0,71.9969,72.2217,71.9284,72.1044,262736.0
2024-11-06 11:00:00,73.79,73.99,73.6,73.85,133737.0,72.1239,72.3194,71.9382,72.1826,133737.0
2024-11-06 11:05:00,73.86,73.87,73.63,73.64,82493.0,72.1923,72.2021,71.9675,71.9773,82493.0
2024-11-06 11:10:00,73.64,73.83,73.62,73.71,140316.0,71.9773,72.163,71.9578,72.0457,140316.0
2024-11-06 11:15:00,73.71,73.9,73.63,73.89,115235.0,72.0457,72.2314,71.9675,72.2217,115235.0
2024-11-06 11:20:00,73.9,73.98,73.8,73.84,104448.0,72.2314,72.3096,72.1337,72.1728,104448.0
2024-11-06 11:25:00,73.84,74.38,73.79,74.37,112659.0,72.1728,72.7006,72.1239,72.6908,112659.0
2024-11-06 11:30:00,74.36,74.44,73.96,73.99,150383.0,72.6811,72.7592,72.2901,72.3194,150383.0
2024-11-06 11:35:00,73.99,73.99,73.82,73.83,91074.0,72.3194,72.3194,72.1532,72.163,91074.0
2024-11-06 11:40:00,73.83,73.88,73.72,73.83,93134.0,72.163,72.2119,72.0555,72.163,93134.0
2024-11-06 11:45:00,73.83,73.95,73.78,73.87,72983.0,72.163,72.2803,72.1141,72.2021,72983.0
2024-11-06 11:50:00,73.88,73.88,73.66,73.84,103445.0,72.2119,72.2119,71.9969,72.1728,103445.0
2024-11-06 11:55:00,73.85,74.01,73.74,74.01,127872.0,72.1826,72.339,72.0751,72.339,127872.0
2024-11-06 12:00:00,74.02,74.17,73.88,74.17,100565.0,72.3487,72.4953,72.2119,72.4953,100565.0
2024-11-06 12:05:00,74.17,74.27,74.1,74.27,57175.0,72.4953,72.5931,72.4269,72.5931,57175.0
2024-11-06 12:10:00,74.27,74.45,74.23,74.44,60280.0,72.5931,72.769,72.554,72.7592,60280.0
2024-11-06 12:15:00,74.45,74.46,74.32,74.33,74658.0,72.769,72.7788,72.642,72.6517,74658.0
2024-11-06 12:20:00,74.33,74.57,74.28,74.36,140918.0,72.6517,72.8863,72.6029,72.6811,140918.0
2024-11-06 12:25:00,74.36,74.38,74.24,74.27,88808.0,72.6811,72.7006,72.5638,72.5931,88808.0
2024-11-06 12:30:00,74.27,74.4,74.24,74.27,94852.0,72.5931,72.7202,72.5638,72.5931,94852.0
2024-11-06 12:35:00,74.26,74.43,74.24,74.31,92298.0,72.5833,72.7495,72.5638,72.6322,92298.0
2024-11-06 12:40:00,74.31,74.5,74.28,74.3,166549.0,72.6322,72.8179,72.6029,72.6224,166549.0
2024-11-06 12:45:00,74.3,74.46,74.29,74.44,106701.0,72.6224,72.7788,72.6126,72.7592,106701.0
2024-11-06 12:50:00,74.43,74.44,74.25,74.38,190488.0,72.7495,72.7592,72.5735,72.7006,190488.0
2024-11-06 12:55:00,74.39,74.52,74.3,74.52,63904.0,72.7104,72.8374,72.6224,72.8374,63904.0
2024-11-06 13:00:00,74.52,74.66,74.45,74.64,132113.0,72.8374,72.9743,72.769,72.9547,132113.0
2024-11-06 13:05:00,74.64,74.76,74.61,74.72,135095.0,72.9547,73.072,72.9254,73.0329,135095.0
2024-11-06 13:10:00,74.7,74.84,74.7,74.73,94499.0,73.0134,73.1502,73.0134,73.0427,94499.0
2024-11-06 13:15:00,74.73,74.9,74.66,74.77,186136.0,73.0427,73.2089,72.9743,73.0818,186136.0
2024-11-06 13:20:00,74.77,74.98,74.73,74.91,119416.0,73.0818,73.2871,73.0427,73.2186,119416.0
2024-11-06 13:25:00,74.89,74.92,74.74,74.81,85944.0,73.1991,73.2284,73.0525,73.1209,85944.0
2024-11-06 13:30:00,74.79,74.81,74.66,74.78,90325.0,73.1013,73.1209,72.9743,73.0916,90325.0
2024-11-06 13:35:00,74.78,74.9,74.67,74.69,99986.0,73.0916,73.2089,72.9841,73.0036,99986.0
2024-11-06 13:40:00,74.7,74.97,74.69,74.95,128625.0,73.0134,73.2773,73.0036,73.2577,128625.0
2024-11-06 13:45:00,74.95,74.97,74.84,74.91,74814.0,73.2577,73.2773,73.1502,73.2186,74814.0
2024-11-06 13:50:00,74.91,74.97,74.83,74.87,75517.0,73.2186,73.2773,73.1404,73.1795,75517.0
2024-11-06 13:55:00,74.87,74.89,74.53,74.59,142926.0,73.1795,73.1991,72.8472,72.9059,142926.0
2024-11-06 14:00:00,74.59,74.63,74.36,74.47,209272.0,72.9059,72.945,72.6811,72.7886,209272.0
2024-11-06 14:05:00,74.48,74.83,74.47,74.8,137055.0,72.7983,73.1404,72.7886,73.1111,137055.0
2024-11-06 14:10:00,74.82,74.84,74.64,74.68,111174.0,73.1307,73.1502,72.9547,72.9938,111174.0
2024-11-06 14:15:00,74.68,74.69,74.47,74.55,132140.0,72.9938,73.0036,72.7886,72.8668,132140.0
2024-11-06 14:20:00,74.55,74.6,74.4,74.47,129946.0,72.8668,72.9156,72.7202,72.7886,129946.0
2024-11-06 14:25:00,74.46,74.49,74.32,74.37,193609.0,72.7788,72.8081,72.642,72.6908,193609.0
2024-11-06 14:30:00,74.43,74.67,74.42,74.46,164602.0,72.7495,72.9841,72.7397,72.7788,164602.0
2024-11-06 14:35:00,74.45,74.49,74.34,74.38,124872.0,72.769,72.8081,72.6615,72.7006,124872.0
2024-11-06 14:40:00,74.37,74.44,74.26,74.31,221114.0,72.6908,72.7592,72.5833,72.6322,221114.0
2024-11-06 14:45:00,74.31,74.43,74.25,74.41,213677.0,72.6322,72.7495,72.5735,72.7299,213677.0
2024-11-06 14:50:00,74.41,74.53,74.39,74.48,135734.0,72.7299,72.8472,72.7104,72.7983,135734.0
2024-11-06 14:55:00,74.48,74.65,74.4,74.55,151151.0,72.7983,72.9645,72.7202,72.8668,151151.0
2024-11-06 15:00:00,74.55,74.66,74.49,74.52,126669.0,72.8668,72.9743,72.8081,72.8374,126669.0
2024-11-06 15:05:00,74.51,74.62,74.51,74.59,218127.0,72.8277,72.9352,72.8277,72.9059,218127.0
2024-11-06 15:10:00,74.59,74.65,74.4,74.42,180072.0,72.9059,72.9645,72.7202,72.7397,180072.0
2024-11-06 15:15:00,74.42,74.66,74.42,74.53,256241.0,72.7397,72.9743,72.7397,72.8472,256241.0
2024-11-06 15:20:00,74.53,74.58,74.46,74.55,244200.0,72.8472,72.8961,72.7788,72.8668,244200.0
2024-11-06 15:25:00,74.55,74.68,74.41,74.61,196216.0,72.8668,72.9938,72.7299,72.9254,196216.0
2024-11-06 15:30:00,74.62,74.63,74.44,74.58,252210.0,72.9352,72.945,72.7592,72.8961,252210.0
2024-11-06 15:35:00,74.59,74.7,74.53,74.55,232531.0,72.9059,73.0134,72.8472,72.8668,232531.0
2024-11-06 15:40:00,74.55,74.56,74.34,74.44,272426.0,72.8668,72.8765,72.6615,72.7592,272426.0
2024-11-06 15:45:00,74.43,74.65,74.38,74.51,328714.0,72.7495,72.9645,72.7006,72.8277,328714.0
2024-11-06 15:50:00,74.51,74.68,74.44,74.6,458058.0,72.8277,72.9938,72.7592,72.9156,458058.0
2024-11-06 15:55:00,74.6,74.63,74.33,74.51,1467678.0,72.9156,72.945,72.6517,72.8277,1467678.0
2024-11-07 09:30:00,73.61,74.52,73.46,74.29,663480.0,71.948,72.8374,71.8014,72.6126,663480.0
2024-11-07 09:35:00,74.27,74.58,73.96,74.14,208987.0,72.5931,72.8961,72.2901,72.466,208987.0
2024-11-07 09:40:00,74.09,74.54,74.09,74.36,132631.0,72.4172,72.857,72.4172,72.6811,132631.0
2024-11-07 09:45:00,74.37,74.58,74.31,74.39,76602.0,72.6908,72.8961,72.6322,72.7104,76602.0
2024-11-07 09:50:00,74.4,74.7,74.3,74.7,90208.0,72.7202,73.0134,72.6224,73.0134,90208.0
2024-11-07 09:55:00,74.7,74.83,74.66,74.79,135555.0,73.0134,73.1404,72.9743,73.1013,135555.0
2024-11-07 10:00:00,74.83,74.94,74.72,74.91,168884.0,73.1404,73.248,73.0329,73.2186,168884.0
2024-11-07 10:05:00,74.9,74.94,74.64,74.66,96203.0,73.2089,73.248,72.9547,72.9743,96203.0
2024-11-07 10:10:00,74.67,74.78,74.47,74.74,124543.0,72.9841,73.0916,72.7886,73.0525,124543.0
2024-11-07 10:15:00,74.74,74.75,74.33,74.42,197374.0,73.0525,73.0622,72.6517,72.7397,197374.0
2024-11-07 10:20:00,74.41,74.57,74.32,74.51,93346.0,72.7299,72.8863,72.642,72.8277,93346.0
2024-11-07 10:25:00,74.52,74.76,74.52,74.73,84572.0,72.8374,73.072,72.8374,73.0427,84572.0
2024-11-07 10:30:00,74.72,74.83,74.66,74.83,100675.0,73.0329,73.1404,72.9743,73.1404,100675.0
2024-11-07 10:35:00,74.82,75.02,74.82,75.0,143288.0,73.1307,73.3262,73.1307,73.3066,143288.0
2024-11-07 10:40:00,74.99,75.0,74.81,74.89,77019.0,73.2968,73.3066,73.1209,73.1991,77019.0
2024-11-07 10:45:00,74.89,75.09,74.81,75.0,195286.0,73.1991,73.3946,73.1209,73.3066,195286.0
2024-11-07 10:50:00,75.0,75.01,74.79,74.82,148855.0,73.3066,73.3164,73.1013,73.1307,148855.0
2024-11-07 10:55:00,74.81,74.94,74.77,74.82,99461.0,73.1209,73.248,73.0818,73.1307,99461.0
2024-11-07 11:00:00,74.82,74.9,74.7,74.81,114139.0,73.1307,73.2089,73.0134,73.1209,114139.0
2024-11-07 11:05:00,74.81,74.82,74.75,74.78,95402.0,73.1209,73.1307,73.0622,73.0916,95402.0
2024-11-07 11:10:00,74.77,74.96,74.75,74.82,119855.0,73.0818,73.2675,73.0622,73.1307,119855.0
2024-11-07 11:15:00,74.83,74.92,74.76,74.92,60879.0,73.1404,73.2284,73.072,73.2284,60879.0
2024-11-07 11:20:00,74.91,75.01,74.89,74.99,54808.0,73.2186,73.3164,73.1991,73.2968,54808.0
2024-11-07 11:25:00,74.98,74.99,74.69,74.7,51983.0,73.2871,73.2968,73.0036,73.0134,51983.0
2024-11-07 11:30:00,74.7,74.73,74.56,74.6,113384.0,73.0134,73.0427,72.8765,72.9156,113384.0
2024-11-07 11:35:00,74.61,74.61,74.48,74.57,82518.0,72.9254,72.9254,72.7983,72.8863,82518.0
2024-11-07 11:40:00,74.57,74.77,74.56,74.7,94407.0,72.8863,73.0818,72.8765,73.0134,94407.0
2024-11-07 11:45:00,74.69,74.7,74.59,74.62,73779.0,73.0036,73.0134,72.9059,72.9352,73779.0
2024-11-07 11:50:00,74.61,74.72,74.6,74.66,81687.0,72.9254,73.0329,72.9156,72.9743,81687.0
2024-11-07 11:55:00,74.65,74.66,74.51,74.51,127904.0,72.9645,72.9743,72.8277,72.8277,127904.0
2024-11-07 12:00:00,74.51,74.6,74.41,74.42,111476.0,72.8277,72.9156,72.7299,72.7397,111476.0
2024-11-07 12:05:00,74.42,74.5,74.41,74.49,44142.0,72.7397,72.8179,72.7299,72.8081,44142.0
2024-11-07 12:10:00,74.5,74.52,74.33,74.37,70864.0,72.8179,72.8374,72.6517,72.6908,70864.0
2024-11-07 12:15:00,74.38,74.39,74.22,74.27,80322.0,72.7006,72.7104,72.5442,72.5931,80322.0
2024-11-07 12:20:00,74.26,74.32,74.18,74.24,146259.0,72.5833,72.642,72.5051,72.5638,146259.0
2024-11-07 12:25:00,74.24,74.35,74.22,74.27,148118.0,72.5638,72.6713,72.5442,72.5931,148118.0
2024-11-07 12:30:00,74.27,74.43,74.26,74.41,61943.0,72.5931,72.7495,72.5833,72.7299,61943.0
2024-11-07 12:35:00,74.41,74.41,74.31,74.37,67443.0,72.7299,72.7299,72.6322,72.6908,67443.0
2024-11-07 12:40:00,74.37,74.39,74.16,74.17,72961.0,72.6908,72.7104,72.4856,72.4953,72961.0
2024-11-07 12:45:00,74.17,74.3,74.16,74.3,53130.0,72.4953,72.6224,72.4856,72.6224,53130.0
2024-11-07 12:50:00,74.3,74.37,74.25,74.28,57297.0,72.6224,72.6908,72.5735,72.6029,57297.0
2024-11-07 12:55:00,74.28,74.28,74.19,74.22,70592.0,72.6029,72.6029,72.5149,72.5442,70592.0
2024-11-07 13:00:00,74.22,74.35,74.19,74.31,60666.0,72.5442,72.6713,72.5149,72.6322,60666.0
2024-11-07 13:05:00,74.31,74.43,74.24,74.41,84240.0,72.6322,72.7495,72.5638,72.7299,84240.0
2024-11-07 13:10:00,74.41,74.46,74.27,74.27,86492.0,72.7299,72.7788,72.5931,72.5931,86492.0
2024-11-07 13:15:00,74.27,74.28,74.15,74.16,84493.0,72.5931,72.6029,72.4758,72.4856,84493.0
2024-11-07 13:20:00,74.16,74.17,74.1,74.1,87450.0,72.4856,72.4953,72.4269,72.4269,87450.0
2024-11-07 13:25:00,74.09,74.11,73.87,73.89,105713.0,72.4172,72.4367,72.2021,72.2217,105713.0
2024-11-07 13:30:00,73.89,73.94,73.76,73.8,109774.0,72.2217,72.2705,72.0946,72.1337,109774.0
2024-11-07 13:35:00,73.8,73.92,73.69,73.84,118358.0,72.1337,72.251,72.0262,72.1728,118358.0
2024-11-07 13:40:00,73.85,74.02,73.78,74.01,87268.0,72.1826,72.3487,72.1141,72.339,87268.0
2024-11-07 13:45:00,74.01,74.12,73.99,74.06,108885.0,72.339,72.4465,72.3194,72.3878,108885.0
2024-11-07 13:50:00,74.05,74.06,73.93,74.02,100548.0,72.3781,72.3878,72.2608,72.3487,100548.0
2024-11-07 13:55:00,74.03,74.04,73.98,73.99,106129.0,72.3585,72.3683,72.3096,72.3194,106129.0
2024-11-07 14:00:00,74.0,74.03,73.92,73.97,89435.0,72.3292,72.3585,72.251,72.2999,89435.0
2024-11-07 14:05:00,73.96,74.12,73.96,74.07,84516.0,72.2901,72.4465,72.2901,72.3976,84516.0
2024-11-07 14:10:00,74.07,74.22,74.04,74.2,99360.0,72.3976,72.5442,72.3683,72.5247,99360.0
2024-11-07 14:15:00,74.19,74.21,74.08,74.16,80876.0,72.5149,72.5344,72.4074,72.4856,80876.0
2024-11-07 14:20:00,74.16,74.21,74.09,74.2,114574.0,72.4856,72.5344,72.4172,72.5247,114574.0
2024-11-07 14:25:00,74.19,74.27,74.09,74.11,112609.0,72.5149,72.5931,72.4172,72.4367,112609.0
2024-11-07 14:30:00,74.1,74.37,74.09,74.34,113066.0,72.4269,72.6908,72.4172,72.6615,113066.0
2024-11-07 14:35:00,74.34,74.37,74.25,74.28,87509.0,72.6615,72.6908,72.5735,72.6029,87509.0
2024-11-07 14:40:00,74.28,74.29,74.17,74.28,112966.0,72.6029,72.6126,72.4953,72.6029,112966.0
2024-11-07 14:45:00,74.28,74.37,74.25,74.32,110622.0,72.6029,72.6908,72.5735,72.642,110622.0
2024-11-07 14:50:00,74.33,74.41,74.23,74.25,136448.0,72.6517,72.7299,72.554,72.5735,136448.0
2024-11-07 14:55:00,74.26,74.44,74.25,74.3,220126.0,72.5833,72.7592,72.5735,72.6224,220126.0
2024-11-07 15:00:00,74.31,74.36,74.17,74.36,376472.0,72.6322,72.6811,72.4953,72.6811,376472.0
2024-11-07 15:05:00,74.36,74.53,74.35,74.52,165086.0,72.6811,72.8472,72.6713,72.8374,165086.0
2024-11-07 15:10:00,74.52,74.74,74.51,74.73,146909.0,72.8374,73.0525,72.8277,73.0427,146909.0
2024-11-07 15:15:00,74.73,74.78,74.68,74.76,167839.0,73.0427,73.0916,72.9938,73.072,167839.0
2024-11-07 15:20:00,74.75,74.82,74.69,74.8,121073.0,73.0622,73.1307,73.0036,73.1111,121073.0
2024-11-07 15:25:00,74.8,74.85,74.73,74.76,110280.0,73.1111,73.16,73.0427,73.072,110280.0
2024-11-07 15:30:00,74.76,74.96,74.69,74.81,168051.0,73.072,73.2675,73.0036,73.1209,168051.0
2024-11-07 15:35:00,74.81,74.84,74.73,74.81,149002.0,73.1209,73.1502,73.0427,73.1209,149002.0
2024-11-07 15:40:00,74.81,74.87,74.7,74.72,169118.0,73.1209,73.1795,73.0134,73.0329,169118.0
2024-11-07 15:45:00,74.73,74.74,74.63,74.7,152684.0,73.0427,73.0525,72.945,73.0134,152684.0
2024-11-07 15:50:00,74.69,74.75,74.58,74.63,316179.0,73.0036,73.0622,72.8961,72.945,316179.0
2024-11-07 15:55:00,74.63,74.68,74.54,74.58,1142521.0,72.945,72.9938,72.857,72.8961,1142521.0
2024-11-08 09:30:00,74.98,75.45,74.68,74.85,328369.0,73.2871,73.7464,72.9938,73.16,328369.0
2024-11-08 09:35:00,74.85,75.34,74.81,75.14,96463.0,73.16,73.6389,73.1209,73.4434,96463.0
2024-11-08 09:40:00,75.16,75.26,75.04,75.13,131717.0,73.463,73.5607,73.3457,73.4337,131717.0
2024-11-08 09:45:00,75.13,75.35,75.09,75.23,127120.0,73.4337,73.6487,73.3946,73.5314,127120.0
2024-11-08 09:50:00,75.22,75.38,75.13,75.34,120017.0,73.5216,73.678,73.4337,73.6389,120017.0
2024-11-08 09:55:00,75.33,75.39,75.22,75.39,73016.0,73.6292,73.6878,73.5216,73.6878,73016.0
2024-11-08 10:00:00,75.39,75.59,75.28,75.41,103224.0,73.6878,73.8833,73.5803,73.7073,103224.0
2024-11-08 10:05:00,75.4,75.57,75.31,75.55,98751.0,73.6976,73.8637,73.6096,73.8442,98751.0
2024-11-08 10:10:00,75.54,75.78,75.53,75.77,95638.0,73.8344,74.069,73.8246,74.0592,95638.0
2024-11-08 10:15:00,75.78,75.81,75.64,75.64,98490.0,74.069,74.0983,73.9322,73.9322,98490.0
2024-11-08 10:20:00,75.66,75.96,75.63,75.9,87982.0,73.9517,74.2449,73.9224,74.1863,87982.0
2024-11-08 10:25:00,75.9,76.09,75.9,76.08,193286.0,74.1863,74.372,74.1863,74.3622,193286.0
2024-11-08 10:30:00,76.08,76.17,76.03,76.13,115341.0,74.3622,74.4502,74.3133,74.4111,115341.0
2024-11-08 10:35:00,76.14,76.25,76.05,76.22,103709.0,74.4209,74.5284,74.3329,74.4991,103709.0
2024-11-08 10:40:00,76.22,76.4,76.21,76.35,88486.0,74.4991,74.675,74.4893,74.6261,88486.0
2024-11-08 10:45:00,76.34,76.46,76.28,76.36,95225.0,74.6163,74.7336,74.5577,74.6359,95225.0
2024-11-08 10:50:00,76.36,76.56,76.34,76.53,206201.0,74.6359,74.8314,74.6163,74.8021,206201.0
2024-11-08 10:55:00,76.54,76.54,76.37,76.43,107877.0,74.8118,74.8118,74.6457,74.7043,107877.0
2024-11-08 11:00:00,76.44,76.46,76.33,76.39,99699.0,74.7141,74.7336,74.6066,74.6652,99699.0
2024-11-08 11:05:00,76.38,76.45,76.32,76.45,127753.0,74.6554,74.7239,74.5968,74.7239,127753.0
2024-11-08 11:10:00,76.44,76.47,76.38,76.42,62273.0,74.7141,74.7434,74.6554,74.6945,62273.0
2024-11-08 11:15:00,76.41,76.54,76.38,76.44,102802.0,74.6848,74.8118,74.6554,74.7141,102802.0
2024-11-08 11:20:00,76.42,76.43,76.3,76.36,73372.0,74.6945,74.7043,74.5773,74.6359,73372.0
2024-11-08 11:25:00,76.36,76.39,76.31,76.33,75168.0,74.6359,74.6652,74.587,74.6066,75168.0
2024-11-08 11:30:00,76.34,76.4,76.3,76.32,88002.0,74.6163,74.675,74.5773,74.5968,88002.0
2024-11-08 11:35:00,76.31,76.41,76.28,76.33,124171.0,74.587,74.6848,74.5577,74.6066,124171.0
2024-11-08 11:40:00,76.33,76.53,76.2,76.48,297587.0,74.6066,74.8021,74.4795,74.7532,297587.0
2024-11-08 11:45:00,76.48,76.61,76.41,76.61,104296.0,74.7532,74.8803,74.6848,74.8803,104296.0
2024-11-08 11:50:00,76.59,76.74,76.56,76.71,80552.0,74.8607,75.0073,74.8314,74.978,80552.0
2024-11-08 11:55:00,76.72,76.77,76.63,76.7,135368.0,74.9878,75.0366,74.8998,74.9682,135368.0
2024-11-08 12:00:00,76.71,76.73,76.45,76.46,109827.0,74.978,74.9975,74.7239,74.7336,109827.0
2024-11-08 12:05:00,76.48,76.5,76.38,76.42,96617.0,74.7532,74.7727,74.6554,74.6945,96617.0
2024-11-08 12:10:00,76.41,76.55,76.41,76.53,51958.0,74.6848,74.8216,74.6848,74.8021,51958.0
2024-11-08 12:15:00,76.52,76.63,76.5,76.62,77843.0,74.7923,74.8998,74.7727,74.89,77843.0
2024-11-08 12:20:00,76.62,76.67,76.59,76.61,114194.0,74.89,74.9389,74.8607,74.8803,114194.0
2024-11-08 12:25:00,76.62,76.73,76.59,76.67,608840.0,74.89,74.9975,74.8607,74.9389,608840.0
2024-11-08 12:30:00,76.67,76.87,76.63,76.82,241373.0,74.9389,75.1344,74.8998,75.0855,241373.0
2024-11-08 12:35:00,76.84,76.98,76.8,76.95,86344.0,75.1051,75.2419,75.066,75.2126,86344.0
2024-11-08 12:40:00,76.95,76.96,76.85,76.93,88533.0,75.2126,75.2223,75.1148,75.193,88533.0
2024-11-08 12:45:00,76.93,77.07,76.92,77.01,71000.0,75.193,75.3299,75.1833,75.2712,71000.0
2024-11-08 12:50:00,77.0,77.1,76.98,77.05,111633.0,75.2614,75.3592,75.2419,75.3103,111633.0
2024-11-08 12:55:00,77.04,77.07,76.97,77.01,39693.0,75.3005,75.3299,75.2321,75.2712,39693.0
2024-11-08 13:00:00,77.01,77.01,76.81,76.9,65843.0,75.2712,75.2712,75.0757,75.1637,65843.0
2024-11-08 13:05:00,76.9,76.98,76.84,76.98,34869.0,75.1637,75.2419,75.1051,75.2419,34869.0
2024-11-08 13:10:00,76.98,76.99,76.81,76.84,51611.0,75.2419,75.2517,75.0757,75.1051,51611.0
2024-11-08 13:15:00,76.84,76.87,76.73,76.86,94049.0,75.1051,75.1344,74.9975,75.1246,94049.0
2024-11-08 13:20:00,76.87,76.92,76.79,76.81,52564.0,75.1344,75.1833,75.0562,75.0757,52564.0
2024-11-08 13:25:00,76.81,76.89,76.79,76.82,38306.0,75.0757,75.1539,75.0562,75.0855,38306.0
2024-11-08 13:30:00,76.81,76.94,76.81,76.93,60099.0,75.0757,75.2028,75.0757,75.193,60099.0
2024-11-08 13:35:00,76.93,76.97,76.81,76.92,286067.0,75.193,75.2321,75.0757,75.1833,286067.0
2024-11-08 13:40:00,76.92,77.0,76.88,76.97,83135.0,75.1833,75.2614,75.1442,75.2321,83135.0
2024-11-08 13:45:00,76.97,77.0,76.91,76.98,81527.0,75.2321,75.2614,75.1735,75.2419,81527.0
2024-11-08 13:50:00,76.98,76.98,76.87,76.91,110132.0,75.2419,75.2419,75.1344,75.1735,110132.0
2024-11-08 13:55:00,76.92,76.99,76.89,76.96,67285.0,75.1833,75.2517,75.1539,75.2223,67285.0
2024-11-08 14:00:00,76.96,76.96,76.81,76.87,76177.0,75.2223,75.2223,75.0757,75.1344,76177.0
2024-11-08 14:05:00,76.87,76.92,76.84,76.89,63947.0,75.1344,75.1833,75.1051,75.1539,63947.0
2024-11-08 14:10:00,76.89,76.91,76.6,76.62,305636.0,75.1539,75.1735,74.8705,74.89,305636.0
2024-11-08 14:15:00,76.63,76.82,76.62,76.81,76993.0,74.8998,75.0855,74.89,75.0757,76993.0
2024-11-08 14:20:00,76.81,76.85,76.76,76.81,70702.0,75.0757,75.1148,75.0269,75.0757,70702.0
2024-11-08 14:25:00,76.81,76.89,76.79,76.87,51453.0,75.0757,75.1539,75.0562,75.1344,51453.0
2024-11-08 14:30:00,76.87,76.97,76.86,76.95,77940.0,75.1344,75.2321,75.1246,75.2126,77940.0
2024-11-08 14:35:00,76.95,77.08,76.95,77.05,66739.0,75.2126,75.3396,75.2126,75.3103,66739.0
2024-11-08 14:40:00,77.06,77.14,77.02,77.14,64935.0,75.3201,75.3983,75.281,75.3983,64935.0
2024-11-08 14:45:00,77.14,77.14,77.02,77.06,112616.0,75.3983,75.3983,75.281,75.3201,112616.0
2024-11-08 14:50:00,77.07,77.16,77.03,77.14,83848.0,75.3299,75.4178,75.2908,75.3983,83848.0
2024-11-08 14:55:00,77.15,77.19,77.09,77.18,106659.0,75.4081,75.4472,75.3494,75.4374,106659.0
2024-11-08 15:00:00,77.17,77.17,77.03,77.09,74106.0,75.4276,75.4276,75.2908,75.3494,74106.0
2024-11-08 15:05:00,77.09,77.18,77.08,77.11,132238.0,75.3494,75.4374,75.3396,75.369,132238.0
2024-11-08 15:10:00,77.1,77.12,77.0,77.05,141327.0,75.3592,75.3787,75.2614,75.3103,141327.0
2024-11-08 15:15:00,77.05,77.16,77.03,77.12,66008.0,75.3103,75.4178,75.2908,75.3787,66008.0
2024-11-08 15:20:00,77.12,77.13,77.0,77.02,82289.0,75.3787,75.3885,75.2614,75.281,82289.0
2024-11-08 15:25:00,77.02,77.07,76.89,77.06,96607.0,75.281,75.3299,75.1539,75.3201,96607.0
2024-11-08 15:30:00,77.05,77.11,77.04,77.06,78684.0,75.3103,75.369,75.3005,75.3201,78684.0
2024-11-08 15:35:00,77.05,77.12,76.99,77.03,179634.0,75.3103,75.3787,75.2517,75.2908,179634.0
2024-11-08 15:40:00,77.03,77.04,76.92,76.99,242019.0,75.2908,75.3005,75.1833,75.2517,242019.0
2024-11-08 15:45:00,77.0,77.09,76.94,77.07,147897.0,75.2614,75.3494,75.2028,75.3299,147897.0
2024-11-08 15:50:00,77.07,77.12,76.91,76.92,258194.0,75.3299,75.3787,75.1735,75.1833,258194.0
2024-11-08 15:55:00,76.92,77.12,76.92,76.98,861264.0,75.1833,75.3787,75.1833,75.2419,861264.0
2024-11-11 09:30:00,76.98,77.15,76.37,76.49,336785.0,75.2419,75.4081,74.6457,74.763,336785.0
2024-11-11 09:35:00,76.49,76.72,76.17,76.5,210483.0,74.763,74.9878,74.4502,74.7727,210483.0
2024-11-11 09:40:00,76.48,76.61,76.39,76.51,108044.0,74.7532,74.8803,74.6652,74.7825,108044.0
2024-11-11 09:45:00,76.52,76.57,76.27,76.34,113593.0,74.7923,74.8412,74.5479,74.6163,113593.0
2024-11-11 09:50:00,76.34,76.36,76.22,76.25,58945.0,74.6163,74.6359,74.4991,74.5284,58945.0
2024-11-11 09:55:00,76.25,76.61,76.21,76.57,119876.0,74.5284,74.8803,74.4893,74.8412,119876.0
2024-11-11 10:00:00,76.55,76.77,76.54,76.72,96790.0,74.8216,75.0366,74.8118,74.9878,96790.0
2024-11-11 10:05:00,76.73,76.79,76.45,76.45,96256.0,74.9975,75.0562,74.7239,74.7239,96256.0
2024-11-11 10:10:00,76.46,76.74,76.42,76.62,92429.0,74.7336,75.0073,74.6945,74.89,92429.0
2024-11-11 10:15:00,76.63,76.75,76.58,76.7,245622.0,74.8998,75.0171,74.8509,74.9682,245622.0
2024-11-11 10:20:00,76.7,76.8,76.67,76.7,219911.0,74.9682,75.066,74.9389,74.9682,219911.0
2024-11-11 10:25:00,76.7,76.72,76.61,76.67,73633.0,74.9682,74.9878,74.8803,74.9389,73633.0
2024-11-11 10:30:00,76.68,76.68,76.37,76.4,164216.0,74.9487,74.9487,74.6457,74.675,164216.0
2024-11-11 10:35:00,76.39,76.47,76.36,76.4,92413.0,74.6652,74.7434,74.6359,74.675,92413.0
2024-11-11 10:40:00,76.43,76.48,76.32,76.35,39178.0,74.7043,74.7532,74.5968,74.6261,39178.0
2024-11-11 10:45:00,76.37,76.45,76.24,76.42,74774.0,74.6457,74.7239,74.5186,74.6945,74774.0
2024-11-11 10:50:00,76.42,76.45,76.3,76.38,87989.0,74.6945,74.7239,74.5773,74.6554,87989.0
2024-11-11 10:55:00,76.4,76.48,76.36,76.48,34551.0,74.675,74.7532,74.6359,74.7532,34551.0
2024-11-11 11:00:00,76.49,76.55,76.42,76.44,62554.0,74.763,74.8216,74.6945,74.7141,62554.0
2024-11-11 11:05:00,76.44,76.57,76.39,76.56,27660.0,74.7141,74.8412,74.6652,74.8314,27660.0
2024-11-11 11:10:00,76.56,76.62,76.55,76.59,22079.0,74.8314,74.89,74.8216,74.8607,22079.0
2024-11-11 11:15:00,76.59,76.7,76.58,76.67,42045.0,74.8607,74.9682,74.8509,74.9389,42045.0
2024-11-11 11:20:00,76.67,76.83,76.67,76.83,29670.0,74.9389,75.0953,74.9389,75.0953,29670.0
2024-11-11 11:25:00,76.83,76.97,76.83,76.92,27222.0,75.0953,75.2321,75.0953,75.1833,27222.0
2024-11-11 11:30:00,76.92,76.94,76.86,76.91,26068.0,75.1833,75.2028,75.1246,75.1735,26068.0
2024-11-11 11:35:00,76.92,76.92,76.81,76.87,38509.0,75.1833,75.1833,75.0757,75.1344,38509.0
2024-11-11 11:40:00,76.86,76.88,76.76,76.8,33738.0,75.1246,75.1442,75.0269,75.066,33738.0
2024-11-11 11:45:00,76.8,76.85,76.75,76.75,21809.0,75.066,75.1148,75.0171,75.0171,21809.0
2024-11-11 11:50:00,76.76,76.76,76.67,76.71,25749.0,75.0269,75.0269,74.9389,74.978,25749.0
2024-11-11 11:55:00,76.7,76.79,76.7,76.78,63044.0,74.9682,75.0562,74.9682,75.0464,63044.0
2024-11-11 12:00:00,76.76,76.83,76.75,76.79,30426.0,75.0269,75.0953,75.0171,75.0562,30426.0
2024-11-11 12:05:00,76.78,76.83,76.77,76.79,23044.0,75.0464,75.0953,75.0366,75.0562,23044.0
2024-11-11 12:10:00,76.78,76.79,76.71,76.79,52409.0,75.0464,75.0562,74.978,75.0562,52409.0
2024-11-11 12:15:00,76.8,76.82,76.61,76.63,66485.0,75.066,75.0855,74.8803,74.8998,66485.0
2024-11-11 12:20:00,76.63,76.65,76.56,76.57,42193.0,74.8998,74.9193,74.8314,74.8412,42193.0
2024-11-11 12:25:00,76.56,76.58,76.41,76.43,61819.0,74.8314,74.8509,74.6848,74.7043,61819.0
2024-11-11 12:30:00,76.43,76.43,76.18,76.33,97568.0,74.7043,74.7043,74.46,74.6066,97568.0
2024-11-11 12:35:00,76.33,76.35,76.14,76.21,56458.0,74.6066,74.6261,74.4209,74.4893,56458.0
2024-11-11 12:40:00,76.22,76.24,76.13,76.13,28182.0,74.4991,74.5186,74.4111,74.4111,28182.0
2024-11-11 12:45:00,76.12,76.18,76.04,76.05,121409.0,74.4013,74.46,74.3231,74.3329,121409.0
2024-11-11 12:50:00,76.04,76.16,76.03,76.12,30907.0,74.3231,74.4404,74.3133,74.4013,30907.0
2024-11-11 12:55:00,76.12,76.2,76.03,76.03,34305.0,74.4013,74.4795,74.3133,74.3133,34305.0
2024-11-11 13:00:00,76.04,76.07,75.87,75.94,60507.0,74.3231,74.3524,74.157,74.2254,60507.0
2024-11-11 13:05:00,75.94,76.04,75.89,75.96,47964.0,74.2254,74.3231,74.1765,74.2449,47964.0
2024-11-11 13:10:00,75.97,76.05,75.92,75.92,78447.0,74.2547,74.3329,74.2058,74.2058,78447.0
2024-11-11 13:15:00,75.92,76.03,75.9,75.96,124191.0,74.2058,74.3133,74.1863,74.2449,124191.0
2024-11-11 13:20:00,75.97,76.09,75.83,76.07,111267.0,74.2547,74.372,74.1179,74.3524,111267.0
2024-11-11 13:25:00,76.06,76.11,76.03,76.04,46008.0,74.3427,74.3915,74.3133,74.3231,46008.0
2024-11-11 13:30:00,76.04,76.05,76.0,76.0,47818.0,74.3231,74.3329,74.284,74.284,47818.0
2024-11-11 13:35:00,76.0,76.09,76.0,76.07,79329.0,74.284,74.372,74.284,74.3524,79329.0
2024-11-11 13:40:00,76.06,76.15,76.05,76.07,50567.0,74.3427,74.4306,74.3329,74.3524,50567.0
2024-11-11 13:45:00,76.08,76.08,75.89,75.91,119525.0,74.3622,74.3622,74.1765,74.1961,119525.0
2024-11-11 13:50:00,75.91,75.93,75.87,75.9,34354.0,74.1961,74.2156,74.157,74.1863,34354.0
2024-11-11 13:55:00,75.91,75.97,75.9,75.91,36749.0,74.1961,74.2547,74.1863,74.1961,36749.0
2024-11-11 14:00:00,75.91,75.95,75.87,75.91,52279.0,74.1961,74.2352,74.157,74.1961,52279.0
2024-11-11 14:05:00,75.92,76.01,75.91,75.99,52690.0,74.2058,74.2938,74.1961,74.2743,52690.0
2024-11-11 14:10:00,76.0,76.01,75.95,75.98,43651.0,74.284,74.2938,74.2352,74.2645,43651.0
2024-11-11 14:15:00,75.98,76.1,75.95,76.07,112410.0,74.2645,74.3818,74.2352,74.3524,112410.0
2024-11-11 14:20:00,76.06,76.28,76.06,76.27,64700.0,74.3427,74.5577,74.3427,74.5479,64700.0
2024-11-11 14:25:00,76.27,76.28,76.09,76.18,157706.0,74.5479,74.5577,74.372,74.46,157706.0
2024-11-11 14:30:00,76.18,76.2,76.09,76.09,43639.0,74.46,74.4795,74.372,74.372,43639.0
2024-11-11 14:35:00,76.09,76.12,76.03,76.03,38297.0,74.372,74.4013,74.3133,74.3133,38297.0
2024-11-11 14:40:00,76.03,76.06,75.96,75.99,47278.0,74.3133,74.3427,74.2449,74.2743,47278.0
2024-11-11 14:45:00,76.0,76.01,75.89,75.92,44843.0,74.284,74.2938,74.1765,74.2058,44843.0
2024-11-11 14:50:00,75.91,76.01,75.89,76.01,43157.0,74.1961,74.2938,74.1765,74.2938,43157.0
2024-11-11 14:55:00,76.01,76.04,75.92,76.03,51388.0,74.2938,74.3231,74.2058,74.3133,51388.0
2024-11-11 15:00:00,76.02,76.02,75.94,76.02,40419.0,74.3036,74.3036,74.2254,74.3036,40419.0
2024-11-11 15:05:00,76.02,76.02,75.9,75.96,54747.0,74.3036,74.3036,74.1863,74.2449,54747.0
2024-11-11 15:10:00,75.96,75.97,75.83,75.84,41917.0,74.2449,74.2547,74.1179,74.1276,41917.0
2024-11-11 15:15:00,75.85,75.92,75.82,75.86,102766.0,74.1374,74.2058,74.1081,74.1472,102766.0
2024-11-11 15:20:00,75.86,76.0,75.84,75.92,100709.0,74.1472,74.284,74.1276,74.2058,100709.0
2024-11-11 15:25:00,75.91,75.94,75.88,75.92,50846.0,74.1961,74.2254,74.1667,74.2058,50846.0
2024-11-11 15:30:00,75.92,75.94,75.87,75.93,77552.0,74.2058,74.2254,74.157,74.2156,77552.0
2024-11-11 15:35:00,75.93,75.93,75.81,75.84,72464.0,74.2156,74.2156,74.0983,74.1276,72464.0
2024-11-11 15:40:00,75.84,75.88,75.8,75.85,70478.0,74.1276,74.1667,74.0885,74.1374,70478.0
2024-11-11 15:45:00,75.86,75.9,75.76,75.78,89194.0,74.1472,74.1863,74.0494,74.069,89194.0
2024-11-11 15:50:00,75.78,75.87,75.74,75.83,200863.0,74.069,74.157,74.0299,74.1179,200863.0
2024-11-11 15:55:00,75.81,75.94,75.79,75.93,567730.0,74.0983,74.2254,74.0788,74.2156,567730.0
2024-11-12 09:30:00,75.61,75.8,75.09,75.14,279284.0,73.9028,74.0885,73.3946,73.4434,279284.0
2024-11-12 09:35:00,75.17,75.18,74.76,74.76,122990.0,73.4728,73.4825,73.072,73.072,122990.0
2024-11-12 09:40:00,74.77,75.21,74.77,75.18,119337.0,73.0818,73.5119,73.0818,73.4825,119337.0
2024-11-12 09:45:00,75.21,75.36,75.15,75.18,134090.0,73.5119,73.6585,73.4532,73.4825,134090.0
2024-11-12 09:50:00,75.18,75.18,74.93,75.06,174112.0,73.4825,73.4825,73.2382,73.3652,174112.0
2024-11-12 09:55:00,75.06,75.08,74.81,74.81,67664.0,73.3652,73.3848,73.1209,73.1209,67664.0
2024-11-12 10:00:00,74.82,74.92,74.6,74.62,175043.0,73.1307,73.2284,72.9156,72.9352,175043.0
2024-11-12 10:05:00,74.62,74.64,74.45,74.6,93428.0,72.9352,72.9547,72.769,72.9156,93428.0
2024-11-12 10:10:00,74.6,74.6,74.46,74.5,181388.0,72.9156,72.9156,72.7788,72.8179,181388.0
2024-11-12 10:15:00,74.5,74.56,74.39,74.41,136866.0,72.8179,72.8765,72.7104,72.7299,136866.0
2024-11-12 10:20:00,74.38,74.43,74.36,74.38,126987.0,72.7006,72.7495,72.6811,72.7006,126987.0
2024-11-12 10:25:00,74.37,74.38,74.26,74.35,77936.0,72.6908,72.7006,72.5833,72.6713,77936.0
2024-11-12 10:30:00,74.36,74.38,74.27,74.37,70959.0,72.6811,72.7006,72.5931,72.6908,70959.0
2024-11-12 10:35:00,74.36,74.4,74.29,74.29,94168.0,72.6811,72.7202,72.6126,72.6126,94168.0
2024-11-12 10:40:00,74.29,74.32,74.17,74.18,93945.0,72.6126,72.642,72.4953,72.5051,93945.0
2024-11-12 10:45:00,74.18,74.25,74.12,74.12,98911.0,72.5051,72.5735,72.4465,72.4465,98911.0
2024-11-12 10:50:00,74.13,74.15,73.97,74.07,198269.0,72.4562,72.4758,72.2999,72.3976,198269.0
2024-11-12 10:55:00,74.08,74.11,74.0,74.11,74830.0,72.4074,72.4367,72.3292,72.4367,74830.0
2024-11-12 11:00:00,74.11,74.17,74.04,74.06,48039.0,72.4367,72.4953,72.3683,72.3878,48039.0
2024-11-12 11:05:00,74.07,74.11,73.97,74.11,74501.0,72.3976,72.4367,72.2999,72.4367,74501.0
2024-11-12 11:10:00,74.11,74.25,74.09,74.2,42184.0,72.4367,72.5735,72.4172,72.5247,42184.0
2024-11-12 11:15:00,74.19,74.2,74.14,74.15,44491.0,72.5149,72.5247,72.466,72.4758,44491.0
2024-11-12 11:20:00,74.15,74.22,74.14,74.17,47448.0,72.4758,72.5442,72.466,72.4953,47448.0
2024-11-12 11:25:00,74.18,74.18,74.09,74.12,39700.0,72.5051,72.5051,72.4172,72.4465,39700.0
2024-11-12 11:30:00,74.12,74.2,74.02,74.16,107841.0,72.4465,72.5247,72.3487,72.4856,107841.0
2024-11-12 11:35:00,74.17,74.27,74.09,74.11,104806.0,72.4953,72.5931,72.4172,72.4367,104806.0
2024-11-12 11:40:00,74.1,74.12,74.01,74.08,92167.0,72.4269,72.4465,72.339,72.4074,92167.0
2024-11-12 11:45:00,74.07,74.07,73.98,74.02,81383.0,72.3976,72.3976,72.3096,72.3487,81383.0
2024-11-12 11:50:00,74.01,74.07,73.98,74.02,79907.0,72.339,72.3976,72.3096,72.3487,79907.0
2024-11-12 11:55:00,74.03,74.05,74.0,74.02,41202.0,72.3585,72.3781,72.3292,72.3487,41202.0
2024-11-12 12:00:00,74.03,74.03,73.94,74.0,85639.0,72.3585,72.3585,72.2705,72.3292,85639.0
2024-11-12 12:05:00,74.0,74.03,73.96,74.03,31534.0,72.3292,72.3585,72.2901,72.3585,31534.0
2024-11-12 12:10:00,74.03,74.03,73.98,73.99,38720.0,72.3585,72.3585,72.3096,72.3194,38720.0
2024-11-12 12:15:00,73.98,74.03,73.95,74.01,54366.0,72.3096,72.3585,72.2803,72.339,54366.0
2024-11-12 12:20:00,74.0,74.03,73.97,74.0,55830.0,72.3292,72.3585,72.2999,72.3292,55830.0
2024-11-12 12:25:00,74.01,74.01,73.93,73.93,51377.0,72.339,72.339,72.2608,72.2608,51377.0
2024-11-12 12:30:00,73.92,73.93,73.82,73.82,42096.0,72.251,72.2608,72.1532,72.1532,42096.0
2024-11-12 12:35:00,73.84,73.9,73.81,73.89,47744.0,72.1728,72.2314,72.1435,72.2217,47744.0
2024-11-12 12:40:00,73.88,73.91,73.82,73.88,55990.0,72.2119,72.2412,72.1532,72.2119,55990.0
2024-11-12 12:45:00,73.89,73.91,73.84,73.88,35716.0,72.2217,72.2412,72.1728,72.2119,35716.0
2024-11-12 12:50:00,73.88,73.95,73.79,73.83,147045.0,72.2119,72.2803,72.1239,72.163,147045.0
2024-11-12 12:55:00,73.82,73.82,73.75,73.75,71405.0,72.1532,72.1532,72.0848,72.0848,71405.0
2024-11-12 13:00:00,73.76,73.82,73.74,73.77,37379.0,72.0946,72.1532,72.0751,72.1044,37379.0
2024-11-12 13:05:00,73.77,73.82,73.68,73.68,40434.0,72.1044,72.1532,72.0164,72.0164,40434.0
2024-11-12 13:10:00,73.68,73.74,73.63,73.67,55670.0,72.0164,72.0751,71.9675,72.0066,55670.0
2024-11-12 13:15:00,73.67,73.71,73.67,73.69,46542.0,72.0066,72.0457,72.0066,72.0262,46542.0
2024-11-12 13:20:00,73.69,73.78,73.66,73.76,96238.0,72.0262,72.1141,71.9969,72.0946,96238.0
2024-11-12 13:25:00,73.77,73.77,73.63,73.72,91487.0,72.1044,72.1044,71.9675,72.0555,91487.0
2024-11-12 13:30:00,73.72,73.73,73.62,73.7,54902.0,72.0555,72.0653,71.9578,72.036,54902.0
2024-11-12 13:35:00,73.7,73.77,73.67,73.77,106932.0,72.036,72.1044,72.0066,72.1044,106932.0
2024-11-12 13:40:00,73.77,73.8,73.74,73.78,35979.0,72.1044,72.1337,72.0751,72.1141,35979.0
2024-11-12 13:45:00,73.77,73.83,73.76,73.81,95424.0,72.1044,72.163,72.0946,72.1435,95424.0
2024-11-12 13:50:00,73.83,73.83,73.76,73.77,49328.0,72.163,72.163,72.0946,72.1044,49328.0
2024-11-12 13:55:00,73.77,73.86,73.76,73.81,59735.0,72.1044,72.1923,72.0946,72.1435,59735.0
2024-11-12 14:00:00,73.82,73.98,73.82,73.95,94628.0,72.1532,72.3096,72.1532,72.2803,94628.0
2024-11-12 14:05:00,73.94,74.05,73.9,73.98,32863.0,72.2705,72.3781,72.2314,72.3096,32863.0
2024-11-12 14:10:00,73.98,74.07,73.96,74.02,75948.0,72.3096,72.3976,72.2901,72.3487,75948.0
2024-11-12 14:15:00,74.02,74.17,74.01,74.17,61718.0,72.3487,72.4953,72.339,72.4953,61718.0
2024-11-12 14:20:00,74.17,74.19,74.09,74.11,116736.0,72.4953,72.5149,72.4172,72.4367,116736.0
2024-11-12 14:25:00,74.1,74.11,74.04,74.07,38371.0,72.4269,72.4367,72.3683,72.3976,38371.0
2024-11-12 14:30:00,74.07,74.08,74.04,74.08,42027.0,72.3976,72.4074,72.3683,72.4074,42027.0
2024-11-12 14:35:00,74.07,74.12,74.05,74.12,42293.0,72.3976,72.4465,72.3781,72.4465,42293.0
2024-11-12 14:40:00,74.12,74.13,74.07,74.12,64580.0,72.4465,72.4562,72.3976,72.4465,64580.0
2024-11-12 14:45:00,74.12,74.13,74.08,74.12,44225.0,72.4465,72.4562,72.4074,72.4465,44225.0
2024-11-12 14:50:00,74.11,74.17,74.1,74.11,45919.0,72.4367,72.4953,72.4269,72.4367,45919.0
2024-11-12 14:55:00,74.11,74.24,74.11,74.19,42594.0,72.4367,72.5638,72.4367,72.5149,42594.0
2024-11-12 15:00:00,74.19,74.19,74.09,74.13,62506.0,72.5149,72.5149,72.4172,72.4562,62506.0
2024-11-12 15:05:00,74.14,74.15,74.07,74.12,67216.0,72.466,72.4758,72.3976,72.4465,67216.0
2024-11-12 15:10:00,74.12,74.14,74.01,74.03,74754.0,72.4465,72.466,72.339,72.3585,74754.0
2024-11-12 15:15:00,74.03,74.04,73.93,73.95,66578.0,72.3585,72.3683,72.2608,72.2803,66578.0
2024-11-12 15:20:00,73.96,73.96,73.85,73.86,75700.0,72.2901,72.2901,72.1826,72.1923,75700.0
2024-11-12 15:25:00,73.87,74.05,73.86,73.95,115070.0,72.2021,72.3781,72.1923,72.2803,115070.0
2024-11-12 15:30:00,73.93,73.97,73.87,73.88,58559.0,72.2608,72.2999,72.2021,72.2119,58559.0
2024-11-12 15:35:00,73.89,74.03,73.87,74.01,95914.0,72.2217,72.3585,72.2021,72.339,95914.0
2024-11-12 15:40:00,74.01,74.05,73.94,73.99,77156.0,72.339,72.3781,72.2705,72.3194,77156.0
2024-11-12 15:45:00,74.0,74.05,73.93,73.97,187598.0,72.3292,72.3781,72.2608,72.2999,187598.0
2024-11-12 15:50:00,73.96,74.14,73.95,74.0,223590.0,72.2901,72.466,72.2803,72.3292,223590.0
2024-11-12 15:55:00,74.0,74.29,73.98,74.26,975909.0,72.3292,72.6126,72.3096,72.5833,975909.0
2024-11-13 09:30:00,74.63,74.68,74.26,74.64,192127.0,72.945,72.9938,72.5833,72.9547,192127.0
2024-11-13 09:35:00,74.64,74.79,74.46,74.75,39852.0,72.9547,73.1013,72.7788,73.0622,39852.0
2024-11-13 09:40:00,74.75,74.77,74.44,74.55,70809.0,73.0622,73.0818,72.7592,72.8668,70809.0
2024-11-13 09:45:00,74.53,74.71,74.53,74.63,88056.0,72.8472,73.0232,72.8472,72.945,88056.0
2024-11-13 09:50:00,74.61,74.72,74.43,74.5,48410.0,72.9254,73.0329,72.7495,72.8179,48410.0
2024-11-13 09:55:00,74.5,74.54,74.39,74.54,62805.0,72.8179,72.857,72.7104,72.857,62805.0
2024-11-13 10:00:00,74.54,74.55,74.39,74.45,38903.0,72.857,72.8668,72.7104,72.769,38903.0
2024-11-13 10:05:00,74.45,74.68,74.4,74.67,52517.0,72.769,72.9938,72.7202,72.9841,52517.0
2024-11-13 10:10:00,74.67,74.88,74.66,74.88,73124.0,72.9841,73.1893,72.9743,73.1893,73124.0
2024-11-13 10:15:00,74.88,74.97,74.87,74.97,37655.0,73.1893,73.2773,73.1795,73.2773,37655.0
2024-11-13 10:20:00,74.98,74.98,74.77,74.89,103698.0,73.2871,73.2871,73.0818,73.1991,103698.0
2024-11-13 10:25:00,74.88,74.89,74.82,74.83,32757.0,73.1893,73.1991,73.1307,73.1404,32757.0
2024-11-13 10:30:00,74.81,74.88,74.73,74.86,36115.0,73.1209,73.1893,73.0427,73.1698,36115.0
2024-11-13 10:35:00,74.85,74.92,74.79,74.82,45131.0,73.16,73.2284,73.1013,73.1307,45131.0
2024-11-13 10:40:00,74.82,74.91,74.79,74.9,36763.0,73.1307,73.2186,73.1013,73.2089,36763.0
2024-11-13 10:45:00,74.91,74.96,74.85,74.93,36345.0,73.2186,73.2675,73.16,73.2382,36345.0
2024-11-13 10:50:00,74.93,74.96,74.89,74.96,27346.0,73.2382,73.2675,73.1991,73.2675,27346.0
2024-11-13 10:55:00,74.97,75.04,74.9,74.96,46842.0,73.2773,73.3457,73.2089,73.2675,46842.0
2024-11-13 11:00:00,74.97,74.99,74.81,74.84,58177.0,73.2773,73.2968,73.1209,73.1502,58177.0
2024-11-13 11:05:00,74.83,74.85,74.72,74.74,81360.0,73.1404,73.16,73.0329,73.0525,81360.0
2024-11-13 11:10:00,74.73,74.82,74.66,74.77,72539.0,73.0427,73.1307,72.9743,73.0818,72539.0
2024-11-13 11:15:00,74.76,74.76,74.55,74.55,81771.0,73.072,73.072,72.8668,72.8668,81771.0
2024-11-13 11:20:00,74.54,74.59,74.46,74.52,56877.0,72.857,72.9059,72.7788,72.8374,56877.0
2024-11-13 11:25:00,74.52,74.52,74.43,74.47,42195.0,72.8374,72.8374,72.7495,72.7886,42195.0
2024-11-13 11:30:00,74.47,74.5,74.33,74.42,66691.0,72.7886,72.8179,72.6517,72.7397,66691.0
2024-11-13 11:35:00,74.42,74.46,74.36,74.38,51067.0,72.7397,72.7788,72.6811,72.7006,51067.0
2024-11-13 11:40:00,74.38,74.44,74.36,74.4,60670.0,72.7006,72.7592,72.6811,72.7202,60670.0
2024-11-13 11:45:00,74.4,74.48,74.39,74.42,54645.0,72.7202,72.7983,72.7104,72.7397,54645.0
2024-11-13 11:50:00,74.42,74.44,74.37,74.39,46631.0,72.7397,72.7592,72.6908,72.7104,46631.0
2024-11-13 11:55:00,74.39,74.42,74.35,74.4,43508.0,72.7104,72.7397,72.6713,72.7202,43508.0
2024-11-13 12:00:00,74.4,74.42,74.36,74.38,59589.0,72.7202,72.7397,72.6811,72.7006,59589.0
2024-11-13 12:05:00,74.38,74.42,74.33,74.34,65081.0,72.7006,72.7397,72.6517,72.6615,65081.0
2024-11-13 12:10:00,74.35,74.37,74.28,74.31,52421.0,72.6713,72.6908,72.6029,72.6322,52421.0
2024-11-13 12:15:00,74.31,74.33,74.21,74.25,84891.0,72.6322,72.6517,72.5344,72.5735,84891.0
2024-11-13 12:20:00,74.25,74.25,74.19,74.25,42584.0,72.5735,72.5735,72.5149,72.5735,42584.0
2024-11-13 12:25:00,74.25,74.25,74.14,74.16,43158.0,72.5735,72.5735,72.466,72.4856,43158.0
2024-11-13 12:30:00,74.16,74.26,74.14,74.25,56708.0,72.4856,72.5833,72.466,72.5735,56708.0
2024-11-13 12:35:00,74.28,74.35,74.22,74.31,284677.0,72.6029,72.6713,72.5442,72.6322,284677.0
2024-11-13 12:40:00,74.33,74.43,74.31,74.34,78064.0,72.6517,72.7495,72.6322,72.6615,78064.0
2024-11-13 12:45:00,74.34,74.4,74.33,74.36,35776.0,72.6615,72.7202,72.6517,72.6811,35776.0
2024-11-13 12:50:00,74.37,74.39,74.33,74.34,51866.0,72.6908,72.7104,72.6517,72.6615,51866.0
2024-11-13 12:55:00,74.34,74.38,74.3,74.38,39927.0,72.6615,72.7006,72.6224,72.7006,39927.0
2024-11-13 13:00:00,74.38,74.38,74.26,74.32,66330.0,72.7006,72.7006,72.5833,72.642,66330.0
2024-11-13 13:05:00,74.33,74.33,74.17,74.17,38103.0,72.6517,72.6517,72.4953,72.4953,38103.0
2024-11-13 13:10:00,74.16,74.25,74.14,74.23,44263.0,72.4856,72.5735,72.466,72.554,44263.0
2024-11-13 13:15:00,74.24,74.26,74.17,74.24,131813.0,72.5638,72.5833,72.4953,72.5638,131813.0
2024-11-13 13:20:00,74.23,74.33,74.22,74.27,59392.0,72.554,72.6517,72.5442,72.5931,59392.0
2024-11-13 13:25:00,74.27,74.28,74.13,74.16,93968.0,72.5931,72.6029,72.4562,72.4856,93968.0
2024-11-13 13:30:00,74.15,74.24,74.14,74.24,25920.0,72.4758,72.5638,72.466,72.5638,25920.0
2024-11-13 13:35:00,74.25,74.26,74.16,74.2,49147.0,72.5735,72.5833,72.4856,72.5247,49147.0
2024-11-13 13:40:00,74.2,74.24,74.18,74.23,27712.0,72.5247,72.5638,72.5051,72.554,27712.0
2024-11-13 13:45:00,74.23,74.25,74.14,74.14,32503.0,72.554,72.5735,72.466,72.466,32503.0
2024-11-13 13:50:00,74.14,74.19,74.13,74.18,39017.0,72.466,72.5149,72.4562,72.5051,39017.0
2024-11-13 13:55:00,74.17,74.2,74.16,74.2,42315.0,72.4953,72.5247,72.4856,72.5247,42315.0
2024-11-13 14:00:00,74.19,74.29,74.19,74.29,63837.0,72.5149,72.6126,72.5149,72.6126,63837.0
2024-11-13 14:05:00,74.28,74.34,74.24,74.3,130471.0,72.6029,72.6615,72.5638,72.6224,130471.0
2024-11-13 14:10:00,74.3,74.36,74.28,74.33,76180.0,72.6224,72.6811,72.6029,72.6517,76180.0
2024-11-13 14:15:00,74.32,74.33,74.23,74.26,61420.0,72.642,72.6517,72.554,72.5833,61420.0
2024-11-13 14:20:00,74.26,74.29,74.2,74.2,63409.0,72.5833,72.6126,72.5247,72.5247,63409.0
2024-11-13 14:25:00,74.2,74.25,74.19,74.2,51517.0,72.5247,72.5735,72.5149,72.5247,51517.0
2024-11-13 14:30:00,74.2,74.21,74.09,74.12,44940.0,72.5247,72.5344,72.4172,72.4465,44940.0
2024-11-13 14:35:00,74.11,74.12,74.07,74.09,42196.0,72.4367,72.4465,72.3976,72.4172,42196.0
2024-11-13 14:40:00,74.09,74.11,74.05,74.11,37608.0,72.4172,72.4367,72.3781,72.4367,37608.0
2024-11-13 14:45:00,74.11,74.11,73.98,74.0,78958.0,72.4367,72.4367,72.3096,72.3292,78958.0
2024-11-13 14:50:00,74.0,74.01,73.92,73.94,92010.0,72.3292,72.339,72.251,72.2705,92010.0
2024-11-13 14:55:00,73.94,74.1,73.93,74.07,212860.0,72.2705,72.4269,72.2608,72.3976,212860.0
2024-11-13 15:00:00,74.07,74.19,74.06,74.15,57037.0,72.3976,72.5149,72.3878,72.4758,57037.0
2024-11-13 15:05:00,74.14,74.2,74.1,74.16,77404.0,72.466,72.5247,72.4269,72.4856,77404.0
2024-11-13 15:10:00,74.17,74.28,74.14,74.24,81325.0,72.4953,72.6029,72.466,72.5638,81325.0
2024-11-13 15:15:00,74.25,74.27,74.2,74.25,100264.0,72.5735,72.5931,72.5247,72.5735,100264.0
2024-11-13 15:20:00,74.25,74.38,74.22,74.38,114066.0,72.5735,72.7006,72.5442,72.7006,114066.0
2024-11-13 15:25:00,74.39,74.43,74.29,74.34,214259.0,72.7104,72.7495,72.6126,72.6615,214259.0
2024-11-13 15:30:00,74.33,74.39,74.29,74.38,276983.0,72.6517,72.7104,72.6126,72.7006,276983.0
2024-11-13 15:35:00,74.37,74.44,74.27,74.32,164439.0,72.6908,72.7592,72.5931,72.642,164439.0
2024-11-13 15:40:00,74.32,74.36,74.27,74.36,157709.0,72.642,72.6811,72.5931,72.6811,157709.0
2024-11-13 15:45:00,74.37,74.37,74.24,74.28,176178.0,72.6908,72.6908,72.5638,72.6029,176178.0
2024-11-13 15:50:00,74.29,74.34,74.24,74.28,383499.0,72.6126,72.6615,72.5638,72.6029,383499.0
2024-11-13 15:55:00,74.28,74.3,74.2,74.23,813108.0,72.6029,72.6224,72.5247,72.554,813108.0
2024-11-14 09:30:00,73.88,74.25,73.65,73.81,213898.0,72.2119,72.5735,71.9871,72.1435,213898.0
2024-11-14 09:35:00,73.82,74.12,73.82,74.09,45119.0,72.1532,72.4465,72.1532,72.4172,45119.0
2024-11-14 09:40:00,74.07,74.07,73.88,73.99,40543.0,72.3976,72.3976,72.2119,72.3194,40543.0
2024-11-14 09:45:00,74.0,74.13,73.99,74.13,46858.0,72.3292,72.4562,72.3194,72.4562,46858.0
2024-11-14 09:50:00,74.13,74.2,74.02,74.19,42779.0,72.4562,72.5247,72.3487,72.5149,42779.0
2024-11-14 09:55:00,74.18,74.22,74.03,74.2,65260.0,72.5051,72.5442,72.3585,72.5247,65260.0
2024-11-14 10:00:00,74.18,74.27,74.03,74.21,51031.0,72.5051,72.5931,72.3585,72.5344,51031.0
2024-11-14 10:05:00,74.23,74.31,74.08,74.11,51978.0,72.554,72.6322,72.4074,72.4367,51978.0
2024-11-14 10:10:00,74.12,74.27,74.11,74.23,82546.0,72.4465,72.5931,72.4367,72.554,82546.0
2024-11-14 10:15:00,74.24,74.35,74.2,74.29,49569.0,72.5638,72.6713,72.5247,72.6126,49569.0
2024-11-14 10:20:00,74.29,74.42,74.29,74.38,64749.0,72.6126,72.7397,72.6126,72.7006,64749.0
2024-11-14 10:25:00,74.37,74.49,74.28,74.48,50299.0,72.6908,72.8081,72.6029,72.7983,50299.0
2024-11-14 10:30:00,74.49,74.53,74.45,74.51,25573.0,72.8081,72.8472,72.769,72.8277,25573.0
2024-11-14 10:35:00,74.51,74.68,74.5,74.68,46629.0,72.8277,72.9938,72.8179,72.9938,46629.0
2024-11-14 10:40:00,74.67,74.74,74.6,74.67,41102.0,72.9841,73.0525,72.9156,72.9841,41102.0
2024-11-14 10:45:00,74.66,74.71,74.56,74.62,42341.0,72.9743,73.0232,72.8765,72.9352,42341.0
2024-11-14 10:50:00,74.61,74.66,74.56,74.62,43436.0,72.9254,72.9743,72.8765,72.9352,43436.0
2024-11-14 10:55:00,74.63,74.76,74.58,74.72,78397.0,72.945,73.072,72.8961,73.0329,78397.0
2024-11-14 11:00:00,74.72,74.79,74.67,74.78,52001.0,73.0329,73.1013,72.9841,73.0916,52001.0
2024-11-14 11:05:00,74.79,74.92,74.76,74.89,40794.0,73.1013,73.2284,73.072,73.1991,40794.0
2024-11-14 11:10:00,74.89,75.05,74.88,74.95,100919.0,73.1991,73.3555,73.1893,73.2577,100919.0
2024-11-14 11:15:00,74.95,75.08,74.94,75.07,70247.0,73.2577,73.3848,73.248,73.375,70247.0
2024-11-14 11:20:00,75.08,75.22,75.05,75.21,76782.0,73.3848,73.5216,73.3555,73.5119,76782.0
2024-11-14 11:25:00,75.21,75.29,75.16,75.27,78505.0,73.5119,73.5901,73.463,73.5705,78505.0
2024-11-14 11:30:00,75.26,75.3,75.17,75.18,66483.0,73.5607,73.5998,73.4728,73.4825,66483.0
2024-11-14 11:35:00,75.18,75.18,74.98,75.01,60215.0,73.4825,73.4825,73.2871,73.3164,60215.0
2024-11-14 11:40:00,75.01,75.04,74.93,74.98,36113.0,73.3164,73.3457,73.2382,73.2871,36113.0
2024-11-14 11:45:00,74.97,75.01,74.89,74.97,37615.0,73.2773,73.3164,73.1991,73.2773,37615.0
2024-11-14 11:50:00,74.97,74.98,74.85,74.85,36677.0,73.2773,73.2871,73.16,73.16,36677.0
2024-11-14 11:55:00,74.85,74.86,74.77,74.77,133599.0,73.16,73.1698,73.0818,73.0818,133599.0
2024-11-14 12:00:00,74.78,75.05,74.78,75.03,56762.0,73.0916,73.3555,73.0916,73.3359,56762.0
2024-11-14 12:05:00,75.03,75.06,74.96,74.97,40849.0,73.3359,73.3652,73.2675,73.2773,40849.0
2024-11-14 12:10:00,74.96,75.1,74.96,75.04,40357.0,73.2675,73.4043,73.2675,73.3457,40357.0
2024-11-14 12:15:00,75.04,75.04,74.99,75.03,31736.0,73.3457,73.3457,73.2968,73.3359,31736.0
2024-11-14 12:20:00,75.02,75.08,75.0,75.06,39427.0,73.3262,73.3848,73.3066,73.3652,39427.0
2024-11-14 12:25:00,75.06,75.14,75.06,75.11,30168.0,73.3652,73.4434,73.3652,73.4141,30168.0
2024-11-14 12:30:00,75.11,75.18,75.08,75.16,57349.0,73.4141,73.4825,73.3848,73.463,57349.0
2024-11-14 12:35:00,75.16,75.31,75.09,75.28,109834.0,73.463,73.6096,73.3946,73.5803,109834.0
2024-11-14 12:40:00,75.28,75.43,75.28,75.39,60433.0,73.5803,73.7269,73.5803,73.6878,60433.0
2024-11-14 12:45:00,75.39,75.4,75.27,75.31,58024.0,73.6878,73.6976,73.5705,73.6096,58024.0
2024-11-14 12:50:00,75.31,75.39,75.3,75.34,75657.0,73.6096,73.6878,73.5998,73.6389,75657.0
2024-11-14 12:55:00,75.34,75.41,75.32,75.36,98458.0,73.6389,73.7073,73.6194,73.6585,98458.0
2024-11-14 13:00:00,75.36,75.48,75.36,75.46,45685.0,73.6585,73.7758,73.6585,73.7562,45685.0
2024-11-14 13:05:00,75.45,75.51,75.44,75.48,90348.0,73.7464,73.8051,73.7367,73.7758,90348.0
2024-11-14 13:10:00,75.48,75.52,75.44,75.51,56220.0,73.7758,73.8149,73.7367,73.8051,56220.0
2024-11-14 13:15:00,75.51,75.63,75.51,75.59,78362.0,73.8051,73.9224,73.8051,73.8833,78362.0
2024-11-14 13:20:00,75.59,75.63,75.55,75.58,57642.0,73.8833,73.9224,73.8442,73.8735,57642.0
2024-11-14 13:25:00,75.58,75.72,75.57,75.67,90514.0,73.8735,74.0103,73.8637,73.9615,90514.0
2024-11-14 13:30:00,75.67,75.7,75.64,75.65,41933.0,73.9615,73.9908,73.9322,73.9419,41933.0
2024-11-14 13:35:00,75.64,75.68,75.58,75.58,34142.0,73.9322,73.9713,73.8735,73.8735,34142.0
2024-11-14 13:40:00,75.59,75.63,75.54,75.63,26218.0,73.8833,73.9224,73.8344,73.9224,26218.0
2024-11-14 13:45:00,75.63,75.65,75.56,75.61,35833.0,73.9224,73.9419,73.854,73.9028,35833.0
2024-11-14 13:50:00,75.62,75.77,75.62,75.77,63041.0,73.9126,74.0592,73.9126,74.0592,63041.0
2024-11-14 13:55:00,75.76,75.79,75.73,75.77,64914.0,74.0494,74.0788,74.0201,74.0592,64914.0
2024-11-14 14:00:00,75.78,75.87,75.75,75.86,80514.0,74.069,74.157,74.0397,74.1472,80514.0
2024-11-14 14:05:00,75.85,76.0,75.84,76.0,183279.0,74.1374,74.284,74.1276,74.284,183279.0
2024-11-14 14:10:00,75.99,76.03,75.96,75.96,61203.0,74.2743,74.3133,74.2449,74.2449,61203.0
2024-11-14 14:15:00,75.96,76.02,75.93,75.95,62464.0,74.2449,74.3036,74.2156,74.2352,62464.0
2024-11-14 14:20:00,75.95,76.03,75.95,76.02,41061.0,74.2352,74.3133,74.2352,74.3036,41061.0
2024-11-14 14:25:00,76.02,76.14,76.01,76.12,88940.0,74.3036,74.4209,74.2938,74.4013,88940.0
2024-11-14 14:30:00,76.11,76.13,76.04,76.12,105138.0,74.3915,74.4111,74.3231,74.4013,105138.0
2024-11-14 14:35:00,76.12,76.18,76.06,76.15,70434.0,74.4013,74.46,74.3427,74.4306,70434.0
2024-11-14 14:40:00,76.15,76.17,76.03,76.11,66424.0,74.4306,74.4502,74.3133,74.3915,66424.0
2024-11-14 14:45:00,76.1,76.11,76.0,76.02,51007.0,74.3818,74.3915,74.284,74.3036,51007.0
2024-11-14 14:50:00,76.02,76.1,76.01,76.09,59765.0,74.3036,74.3818,74.2938,74.372,59765.0
2024-11-14 14:55:00,76.09,76.18,76.06,76.17,95094.0,74.372,74.46,74.3427,74.4502,95094.0
2024-11-14 15:00:00,76.17,76.17,75.95,76.0,71195.0,74.4502,74.4502,74.2352,74.284,71195.0
2024-11-14 15:05:00,76.01,76.02,75.86,75.88,200157.0,74.2938,74.3036,74.1472,74.1667,200157.0
2024-11-14 15:10:00,75.88,76.04,75.87,76.03,69818.0,74.1667,74.3231,74.157,74.3133,69818.0
2024-11-14 15:15:00,76.03,76.17,76.03,76.16,56318.0,74.3133,74.4502,74.3133,74.4404,56318.0
2024-11-14 15:20:00,76.16,76.18,76.11,76.13,82706.0,74.4404,74.46,74.3915,74.4111,82706.0
2024-11-14 15:25:00,76.13,76.15,75.99,75.99,75213.0,74.4111,74.4306,74.2743,74.2743,75213.0
2024-11-14 15:30:00,76.0,76.0,75.8,75.82,270420.0,74.284,74.284,74.0885,74.1081,270420.0
2024-11-14 15:35:00,75.83,75.84,75.59,75.65,74157.0,74.1179,74.1276,73.8833,73.9419,74157.0
2024-11-14 15:40:00,75.65,75.65,75.37,75.42,127611.0,73.9419,73.9419,73.6682,73.7171,127611.0
2024-11-14 15:45:00,75.42,75.43,75.27,75.4,360738.0,73.7171,73.7269,73.5705,73.6976,360738.0
2024-11-14 15:50:00,75.4,75.47,75.17,75.19,257505.0,73.6976,73.766,73.4728,73.4923,257505.0
2024-11-14 15:55:00,75.19,75.31,75.04,75.28,678833.0,73.4923,73.6096,73.3457,73.5803,678833.0
2024-11-15 09:30:00,75.45,75.73,75.29,75.73,575765.0,73.7464,74.0201,73.5901,74.0201,575765.0
2024-11-15 09:35:00,75.78,75.89,75.46,75.66,67393.0,74.069,74.1765,73.7562,73.9517,67393.0
2024-11-15 09:40:00,75.66,76.02,75.65,76.01,71486.0,73.9517,74.3036,73.9419,74.2938,71486.0
2024-11-15 09:45:00,76.0,76.07,75.81,75.89,84981.0,74.284,74.3524,74.0983,74.1765,84981.0
2024-11-15 09:50:00,75.88,75.9,75.72,75.77,98953.0,74.1667,74.1863,74.0103,74.0592,98953.0
2024-11-15 09:55:00,75.76,75.83,75.68,75.71,61664.0,74.0494,74.1179,73.9713,74.0006,61664.0
2024-11-15 10:00:00,75.72,75.83,75.65,75.81,99511.0,74.0103,74.1179,73.9419,74.0983,99511.0
2024-11-15 10:05:00,75.8,75.8,75.65,75.69,114932.0,74.0885,74.0885,73.9419,73.981,114932.0
2024-11-15 10:10:00,75.7,75.79,75.61,75.77,66561.0,73.9908,74.0788,73.9028,74.0592,66561.0
2024-11-15 10:15:00,75.78,75.8,75.68,75.76,53392.0,74.069,74.0885,73.9713,74.0494,53392.0
2024-11-15 10:20:00,75.75,75.79,75.67,75.7,46901.0,74.0397,74.0788,73.9615,73.9908,46901.0
2024-11-15 10:25:00,75.69,75.74,75.61,75.73,63596.0,73.981,74.0299,73.9028,74.0201,63596.0
2024-11-15 10:30:00,75.72,75.8,75.71,75.78,66746.0,74.0103,74.0885,74.0006,74.069,66746.0
2024-11-15 10:35:00,75.78,75.87,75.75,75.82,78210.0,74.069,74.157,74.0397,74.1081,78210.0
2024-11-15 10:40:00,75.82,76.0,75.79,75.96,59957.0,74.1081,74.284,74.0788,74.2449,59957.0
2024-11-15 10:45:00,75.96,76.07,75.93,76.06,59119.0,74.2449,74.3524,74.2156,74.3427,59119.0
2024-11-15 10:50:00,76.06,76.18,75.96,75.98,58500.0,74.3427,74.46,74.2449,74.2645,58500.0
2024-11-15 10:55:00,75.97,76.02,75.87,75.9,31917.0,74.2547,74.3036,74.157,74.1863,31917.0
2024-11-15 11:00:00,75.9,76.03,75.88,76.0,41149.0,74.1863,74.3133,74.1667,74.284,41149.0
2024-11-15 11:05:00,76.0,76.1,76.0,76.04,35095.0,74.284,74.3818,74.284,74.3231,35095.0
2024-11-15 11:10:00,76.05,76.1,75.99,76.07,55132.0,74.3329,74.3818,74.2743,74.3524,55132.0
2024-11-15 11:15:00,76.07,76.12,76.05,76.06,49373.0,74.3524,74.4013,74.3329,74.3427,49373.0
2024-11-15 11:20:00,76.06,76.07,75.91,75.92,49834.0,74.3427,74.3524,74.1961,74.2058,49834.0
2024-11-15 11:25:00,75.93,76.03,75.93,75.95,36057.0,74.2156,74.3133,74.2156,74.2352,36057.0
2024-11-15 11:30:00,75.94,76.01,75.91,75.98,56119.0,74.2254,74.2938,74.1961,74.2645,56119.0
2024-11-15 11:35:00,75.98,76.02,75.9,76.01,52793.0,74.2645,74.3036,74.1863,74.2938,52793.0
2024-11-15 11:40:00,76.01,76.13,76.0,76.12,53309.0,74.2938,74.4111,74.284,74.4013,53309.0
2024-11-15 11:45:00,76.12,76.15,76.05,76.08,60096.0,74.4013,74.4306,74.3329,74.3622,60096.0
2024-11-15 11:50:00,76.08,76.14,76.06,76.09,37662.0,74.3622,74.4209,74.3427,74.372,37662.0
2024-11-15 11:55:00,76.08,76.16,76.02,76.13,110159.0,74.3622,74.4404,74.3036,74.4111,110159.0
2024-11-15 12:00:00,76.13,76.13,75.98,76.0,35036.0,74.4111,74.4111,74.2645,74.284,35036.0
2024-11-15 12:05:00,76.01,76.06,75.98,76.0,39414.0,74.2938,74.3427,74.2645,74.284,39414.0
2024-11-15 12:10:00,76.0,76.07,75.93,76.07,49072.0,74.284,74.3524,74.2156,74.3524,49072.0
2024-11-15 12:15:00,76.06,76.08,76.0,76.06,46705.0,74.3427,74.3622,74.284,74.3427,46705.0
2024-11-15 12:20:00,76.06,76.07,76.0,76.01,30374.0,74.3427,74.3524,74.284,74.2938,30374.0
2024-11-15 12:25:00,76.02,76.04,75.96,76.0,133169.0,74.3036,74.3231,74.2449,74.284,133169.0
2024-11-15 12:30:00,76.0,76.06,75.97,76.04,40072.0,74.284,74.3427,74.2547,74.3231,40072.0
2024-11-15 12:35:00,76.04,76.08,75.99,76.06,36127.0,74.3231,74.3622,74.2743,74.3427,36127.0
2024-11-15 12:40:00,76.05,76.11,76.04,76.08,40580.0,74.3329,74.3915,74.3231,74.3622,40580.0
2024-11-15 12:45:00,76.08,76.13,76.05,76.13,47856.0,74.3622,74.4111,74.3329,74.4111,47856.0
2024-11-15 12:50:00,76.13,76.25,76.1,76.24,140196.0,74.4111,74.5284,74.3818,74.5186,140196.0
2024-11-15 12:55:00,76.23,76.28,76.22,76.23,64778.0,74.5088,74.5577,74.4991,74.5088,64778.0
2024-11-15 13:00:00,76.21,76.25,76.1,76.11,239255.0,74.4893,74.5284,74.3818,74.3915,239255.0
2024-11-15 13:05:00,76.1,76.24,76.1,76.22,105239.0,74.3818,74.5186,74.3818,74.4991,105239.0
2024-11-15 13:10:00,76.22,76.24,76.15,76.2,39832.0,74.4991,74.5186,74.4306,74.4795,39832.0
2024-11-15 13:15:00,76.22,76.26,76.17,76.22,88931.0,74.4991,74.5382,74.4502,74.4991,88931.0
2024-11-15 13:20:00,76.22,76.31,76.2,76.25,76937.0,74.4991,74.587,74.4795,74.5284,76937.0
2024-11-15 13:25:00,76.25,76.32,76.2,76.31,106354.0,74.5284,74.5968,74.4795,74.587,106354.0
2024-11-15 13:30:00,76.31,76.42,76.3,76.39,77709.0,74.587,74.6945,74.5773,74.6652,77709.0
2024-11-15 13:35:00,76.4,76.47,76.38,76.4,58236.0,74.675,74.7434,74.6554,74.675,58236.0
2024-11-15 13:40:00,76.4,76.44,76.31,76.38,113640.0,74.675,74.7141,74.587,74.6554,113640.0
2024-11-15 13:45:00,76.39,76.43,76.32,76.43,67827.0,74.6652,74.7043,74.5968,74.7043,67827.0
2024-11-15 13:50:00,76.43,76.46,76.41,76.45,54138.0,74.7043,74.7336,74.6848,74.7239,54138.0
2024-11-15 13:55:00,76.45,76.48,76.39,76.45,48926.0,74.7239,74.7532,74.6652,74.7239,48926.0
2024-11-15 14:00:00,76.45,76.48,76.34,76.34,114229.0,74.7239,74.7532,74.6163,74.6163,114229.0
2024-11-15 14:05:00,76.35,76.43,76.31,76.41,50507.0,74.6261,74.7043,74.587,74.6848,50507.0
2024-11-15 14:10:00,76.42,76.51,76.39,76.49,54001.0,74.6945,74.7825,74.6652,74.763,54001.0
2024-11-15 14:15:00,76.48,76.49,76.42,76.44,36545.0,74.7532,74.763,74.6945,74.7141,36545.0
2024-11-15 14:20:00,76.43,76.43,76.33,76.34,56195.0,74.7043,74.7043,74.6066,74.6163,56195.0
2024-11-15 14:25:00,76.35,76.36,76.28,76.31,32939.0,74.6261,74.6359,74.5577,74.587,32939.0
2024-11-15 14:30:00,76.32,76.35,76.28,76.3,22445.0,74.5968,74.6261,74.5577,74.5773,22445.0
2024-11-15 14:35:00,76.3,76.37,76.29,76.36,47273.0,74.5773,74.6457,74.5675,74.6359,47273.0
2024-11-15 14:40:00,76.36,76.4,76.28,76.39,50367.0,74.6359,74.675,74.5577,74.6652,50367.0
2024-11-15 14:45:00,76.39,76.51,76.36,76.45,34186.0,74.6652,74.7825,74.6359,74.7239,34186.0
2024-11-15 14:50:00,76.45,76.49,76.41,76.42,59405.0,74.7239,74.763,74.6848,74.6945,59405.0
2024-11-15 14:55:00,76.42,76.52,76.41,76.49,49291.0,74.6945,74.7923,74.6848,74.763,49291.0
2024-11-15 15:00:00,76.49,76.52,76.45,76.48,62282.0,74.763,74.7923,74.7239,74.7532,62282.0
2024-11-15 15:05:00,76.49,76.6,76.49,76.6,57076.0,74.763,74.8705,74.763,74.8705,57076.0
2024-11-15 15:10:00,76.59,76.62,76.56,76.58,54733.0,74.8607,74.89,74.8314,74.8509,54733.0
2024-11-15 15:15:00,76.57,76.66,76.56,76.65,77719.0,74.8412,74.9291,74.8314,74.9193,77719.0
2024-11-15 15:20:00,76.65,76.69,76.61,76.63,51429.0,74.9193,74.9584,74.8803,74.8998,51429.0
2024-11-15 15:25:00,76.63,76.64,76.43,76.44,64699.0,74.8998,74.9096,74.7043,74.7141,64699.0
2024-11-15 15:30:00,76.43,76.46,76.32,76.4,160067.0,74.7043,74.7336,74.5968,74.675,160067.0
2024-11-15 15:35:00,76.4,76.43,76.37,76.42,80055.0,74.675,74.7043,74.6457,74.6945,80055.0
2024-11-15 15:40:00,76.42,76.45,76.33,76.37,105826.0,74.6945,74.7239,74.6066,74.6457,105826.0
2024-11-15 15:45:00,76.37,76.41,76.29,76.29,98495.0,74.6457,74.6848,74.5675,74.5675,98495.0
2024-11-15 15:50:00,76.3,76.45,76.27,76.41,295508.0,74.5773,74.7239,74.5479,74.6848,295508.0
2024-11-15 15:55:00,76.4,76.46,76.29,76.34,679334.0,74.675,74.7336,74.5675,74.6163,679334.0
2024-11-18 09:30:00,76.3,76.4,76.07,76.29,240421.0,74.5773,74.675,74.3524,74.5675,240421.0
2024-11-18 09:35:00,76.29,76.59,76.25,76.34,53873.0,74.5675,74.8607,74.5284,74.6163,53873.0
2024-11-18 09:40:00,76.35,76.67,76.24,76.57,61723.0,74.6261,74.9389,74.5186,74.8412,61723.0
2024-11-18 09:45:00,76.59,76.64,76.24,76.33,90193.0,74.8607,74.9096,74.5186,74.6066,90193.0
2024-11-18 09:50:00,76.35,76.35,76.08,76.08,38937.0,74.6261,74.6261,74.3622,74.3622,38937.0
2024-11-18 09:55:00,76.09,76.1,75.7,75.78,79034.0,74.372,74.3818,73.9908,74.069,79034.0
2024-11-18 10:00:00,75.78,75.83,75.59,75.77,77882.0,74.069,74.1179,73.8833,74.0592,77882.0
2024-11-18 10:05:00,75.77,75.96,75.7,75.73,162944.0,74.0592,74.2449,73.9908,74.0201,162944.0
2024-11-18 10:10:00,75.72,75.76,75.64,75.73,36998.0,74.0103,74.0494,73.9322,74.0201,36998.0
2024-11-18 10:15:00,75.73,75.84,75.6,75.67,51147.0,74.0201,74.1276,73.8931,73.9615,51147.0
2024-11-18 10:20:00,75.65,75.66,75.52,75.58,53950.0,73.9419,73.9517,73.8149,73.8735,53950.0
2024-11-18 10:25:00,75.59,75.62,75.44,75.44,96918.0,73.8833,73.9126,73.7367,73.7367,96918.0
2024-11-18 10:30:00,75.45,75.53,75.38,75.53,49614.0,73.7464,73.8246,73.678,73.8246,49614.0
2024-11-18 10:35:00,75.52,75.52,75.37,75.41,55143.0,73.8149,73.8149,73.6682,73.7073,55143.0
2024-11-18 10:40:00,75.42,75.43,75.37,75.39,69600.0,73.7171,73.7269,73.6682,73.6878,69600.0
2024-11-18 10:45:00,75.38,75.48,75.31,75.48,81967.0,73.678,73.7758,73.6096,73.7758,81967.0
2024-11-18 10:50:00,75.49,75.61,75.43,75.6,55927.0,73.7855,73.9028,73.7269,73.8931,55927.0
2024-11-18 10:55:00,75.59,75.61,75.46,75.51,104675.0,73.8833,73.9028,73.7562,73.8051,104675.0
2024-11-18 11:00:00,75.5,75.66,75.49,75.61,48750.0,73.7953,73.9517,73.7855,73.9028,48750.0
2024-11-18 11:05:00,75.62,75.74,75.55,75.71,51546.0,73.9126,74.0299,73.8442,74.0006,51546.0
2024-11-18 11:10:00,75.7,75.84,75.67,75.83,50005.0,73.9908,74.1276,73.9615,74.1179,50005.0
2024-11-18 11:15:00,75.83,75.99,75.82,75.98,41063.0,74.1179,74.2743,74.1081,74.2645,41063.0
2024-11-18 11:20:00,75.97,75.97,75.87,75.88,69374.0,74.2547,74.2547,74.157,74.1667,69374.0
2024-11-18 11:25:00,75.88,76.02,75.88,75.95,65833.0,74.1667,74.3036,74.1667,74.2352,65833.0
2024-11-18 11:30:00,75.94,75.96,75.88,75.95,67698.0,74.2254,74.2449,74.1667,74.2352,67698.0
2024-11-18 11:35:00,75.94,76.05,75.92,76.01,65208.0,74.2254,74.3329,74.2058,74.2938,65208.0
2024-11-18 11:40:00,76.01,76.07,75.98,76.01,43644.0,74.2938,74.3524,74.2645,74.2938,43644.0
2024-11-18 11:45:00,76.02,76.15,75.99,76.09,71471.0,74.3036,74.4306,74.2743,74.372,71471.0
2024-11-18 11:50:00,76.09,76.28,76.09,76.24,63445.0,74.372,74.5577,74.372,74.5186,63445.0
2024-11-18 11:55:00,76.24,76.32,76.2,76.21,45810.0,74.5186,74.5968,74.4795,74.4893,45810.0
2024-11-18 12:00:00,76.2,76.2,76.12,76.13,68470.0,74.4795,74.4795,74.4013,74.4111,68470.0
2024-11-18 12:05:00,76.13,76.22,76.08,76.21,49840.0,74.4111,74.4991,74.3622,74.4893,49840.0
2024-11-18 12:10:00,76.21,76.22,76.11,76.12,42576.0,74.4893,74.4991,74.3915,74.4013,42576.0
2024-11-18 12:15:00,76.11,76.16,76.1,76.15,42458.0,74.3915,74.4404,74.3818,74.4306,42458.0
2024-11-18 12:20:00,76.14,76.23,76.14,76.2,47594.0,74.4209,74.5088,74.4209,74.4795,47594.0
2024-11-18 12:25:00,76.2,76.24,76.17,76.18,42044.0,74.4795,74.5186,74.4502,74.46,42044.0
2024-11-18 12:30:00,76.18,76.23,76.17,76.21,28351.0,74.46,74.5088,74.4502,74.4893,28351.0
2024-11-18 12:35:00,76.22,76.26,76.17,76.25,44037.0,74.4991,74.5382,74.4502,74.5284,44037.0
2024-11-18 12:40:00,76.25,76.27,76.19,76.19,34718.0,74.5284,74.5479,74.4697,74.4697,34718.0
2024-11-18 12:45:00,76.2,76.24,76.16,76.2,35782.0,74.4795,74.5186,74.4404,74.4795,35782.0
2024-11-18 12:50:00,76.2,76.24,76.19,76.23,27054.0,74.4795,74.5186,74.4697,74.5088,27054.0
2024-11-18 12:55:00,76.23,76.23,76.17,76.19,39638.0,74.5088,74.5088,74.4502,74.4697,39638.0
2024-11-18 13:00:00,76.17,76.22,76.14,76.16,37545.0,74.4502,74.4991,74.4209,74.4404,37545.0
2024-11-18 13:05:00,76.16,76.23,76.14,76.2,48137.0,74.4404,74.5088,74.4209,74.4795,48137.0
2024-11-18 13:10:00,76.2,76.29,76.19,76.25,36786.0,74.4795,74.5675,74.4697,74.5284,36786.0
2024-11-18 13:15:00,76.25,76.32,76.21,76.3,38764.0,74.5284,74.5968,74.4893,74.5773,38764.0
2024-11-18 13:20:00,76.3,76.34,76.28,76.3,26302.0,74.5773,74.6163,74.5577,74.5773,26302.0
2024-11-18 13:25:00,76.29,76.31,76.24,76.3,49033.0,74.5675,74.587,74.5186,74.5773,49033.0
2024-11-18 13:30:00,76.29,76.32,76.24,76.3,36789.0,74.5675,74.5968,74.5186,74.5773,36789.0
2024-11-18 13:35:00,76.3,76.31,76.24,76.28,42990.0,74.5773,74.587,74.5186,74.5577,42990.0
2024-11-18 13:40:00,76.28,76.3,76.22,76.22,55807.0,74.5577,74.5773,74.4991,74.4991,55807.0
2024-11-18 13:45:00,76.23,76.27,76.13,76.16,105079.0,74.5088,74.5479,74.4111,74.4404,105079.0
2024-11-18 13:50:00,76.15,76.23,76.15,76.18,37100.0,74.4306,74.5088,74.4306,74.46,37100.0
2024-11-18 13:55:00,76.19,76.26,76.18,76.25,43735.0,74.4697,74.5382,74.46,74.5284,43735.0
2024-11-18 14:00:00,76.26,76.26,76.22,76.25,30151.0,74.5382,74.5382,74.4991,74.5284,30151.0
2024-11-18 14:05:00,76.26,76.28,76.2,76.24,47277.0,74.5382,74.5577,74.4795,74.5186,47277.0
2024-11-18 14:10:00,76.24,76.28,76.23,76.25,54955.0,74.5186,74.5577,74.5088,74.5284,54955.0
2024-11-18 14:15:00,76.26,76.31,76.23,76.25,55399.0,74.5382,74.587,74.5088,74.5284,55399.0
2024-11-18 14:20:00,76.25,76.32,76.24,76.26,39585.0,74.5284,74.5968,74.5186,74.5382,39585.0
2024-11-18 14:25:00,76.26,76.26,76.23,76.25,47185.0,74.5382,74.5382,74.5088,74.5284,47185.0
2024-11-18 14:30:00,76.24,76.28,76.23,76.25,36684.0,74.5186,74.5577,74.5088,74.5284,36684.0
2024-11-18 14:35:00,76.24,76.26,76.2,76.23,47638.0,74.5186,74.5382,74.4795,74.5088,47638.0
2024-11-18 14:40:00,76.25,76.25,76.14,76.15,37267.0,74.5284,74.5284,74.4209,74.4306,37267.0
2024-11-18 14:45:00,76.15,76.19,76.14,76.17,29856.0,74.4306,74.4697,74.4209,74.4502,29856.0
2024-11-18 14:50:00,76.16,76.2,76.15,76.17,49901.0,74.4404,74.4795,74.4306,74.4502,49901.0
2024-11-18 14:55:00,76.16,76.21,76.12,76.18,51199.0,74.4404,74.4893,74.4013,74.46,51199.0
2024-11-18 15:00:00,76.17,76.26,76.17,76.26,56559.0,74.4502,74.5382,74.4502,74.5382,56559.0
2024-11-18 15:05:00,76.26,76.26,76.11,76.19,61195.0,74.5382,74.5382,74.3915,74.4697,61195.0
2024-11-18 15:10:00,76.18,76.24,76.17,76.2,64635.0,74.46,74.5186,74.4502,74.4795,64635.0
2024-11-18 15:15:00,76.2,76.24,76.18,76.22,75406.0,74.4795,74.5186,74.46,74.4991,75406.0
2024-11-18 15:20:00,76.22,76.23,76.17,76.19,53497.0,74.4991,74.5088,74.4502,74.4697,53497.0
2024-11-18 15:25:00,76.18,76.19,76.11,76.18,97654.0,74.46,74.4697,74.3915,74.46,97654.0
2024-11-18 15:30:00,76.17,76.18,76.06,76.11,86539.0,74.4502,74.46,74.3427,74.3915,86539.0
2024-11-18 15:35:00,76.11,76.11,75.92,75.98,62234.0,74.3915,74.3915,74.2058,74.2645,62234.0
2024-11-18 15:40:00,75.98,76.03,75.94,76.03,84032.0,74.2645,74.3133,74.2254,74.3133,84032.0
2024-11-18 15:45:00,76.03,76.1,76.02,76.07,90300.0,74.3133,74.3818,74.3036,74.3524,90300.0
2024-11-18 15:50:00,76.08,76.3,76.08,76.3,176935.0,74.3622,74.5773,74.3622,74.5773,176935.0
2024-11-18 15:55:00,76.29,76.45,76.27,76.42,579021.0,74.5675,74.7239,74.5479,74.6945,579021.0
2024-11-19 09:30:00,76.31,76.57,76.11,76.34,128125.0,74.587,74.8412,74.3915,74.6163,128125.0
2024-11-19 09:35:00,76.33,76.46,76.18,76.27,53096.0,74.6066,74.7336,74.46,74.5479,53096.0
2024-11-19 09:40:00,76.28,76.54,76.23,76.43,92200.0,74.5577,74.8118,74.5088,74.7043,92200.0
2024-11-19 09:45:00,76.42,76.42,76.03,76.16,47385.0,74.6945,74.6945,74.3133,74.4404,47385.0
2024-11-19 09:50:00,76.14,76.25,76.04,76.24,33386.0,74.4209,74.5284,74.3231,74.5186,33386.0
2024-11-19 09:55:00,76.26,76.27,76.06,76.1,73680.0,74.5382,74.5479,74.3427,74.3818,73680.0
2024-11-19 10:00:00,76.08,76.14,75.95,75.97,61346.0,74.3622,74.4209,74.2352,74.2547,61346.0
2024-11-19 10:05:00,75.97,76.04,75.84,75.86,60634.0,74.2547,74.3231,74.1276,74.1472,60634.0
2024-11-19 10:10:00,75.86,75.88,75.79,75.84,36691.0,74.1472,74.1667,74.0788,74.1276,36691.0
2024-11-19 10:15:00,75.85,75.86,75.72,75.79,33862.0,74.1374,74.1472,74.0103,74.0788,33862.0
2024-11-19 10:20:00,75.79,75.87,75.75,75.83,43826.0,74.0788,74.157,74.0397,74.1179,43826.0
2024-11-19 10:25:00,75.82,76.02,75.77,76.01,28455.0,74.1081,74.3036,74.0592,74.2938,28455.0
2024-11-19 10:30:00,76.02,76.09,75.95,76.03,47727.0,74.3036,74.372,74.2352,74.3133,47727.0
2024-11-19 10:35:00,76.03,76.12,75.96,76.1,64605.0,74.3133,74.4013,74.2449,74.3818,64605.0
2024-11-19 10:40:00,76.11,76.21,76.1,76.2,19798.0,74.3915,74.4893,74.3818,74.4795,19798.0
2024-11-19 10:45:00,76.2,76.23,76.18,76.23,32243.0,74.4795,74.5088,74.46,74.5088,32243.0
2024-11-19 10:50:00,76.23,76.23,76.11,76.2,45453.0,74.5088,74.5088,74.3915,74.4795,45453.0
2024-11-19 10:55:00,76.2,76.21,76.15,76.2,38184.0,74.4795,74.4893,74.4306,74.4795,38184.0
2024-11-19 11:00:00,76.2,76.34,76.19,76.29,36265.0,74.4795,74.6163,74.4697,74.5675,36265.0
2024-11-19 11:05:00,76.29,76.35,76.24,76.31,24257.0,74.5675,74.6261,74.5186,74.587,24257.0
2024-11-19 11:10:00,76.31,76.44,76.3,76.43,38512.0,74.587,74.7141,74.5773,74.7043,38512.0
2024-11-19 11:15:00,76.43,76.46,76.37,76.4,33943.0,74.7043,74.7336,74.6457,74.675,33943.0
2024-11-19 11:20:00,76.41,76.47,76.38,76.47,34468.0,74.6848,74.7434,74.6554,74.7434,34468.0
2024-11-19 11:25:00,76.47,76.52,76.42,76.51,41913.0,74.7434,74.7923,74.6945,74.7825,41913.0
2024-11-19 11:30:00,76.52,76.59,76.48,76.48,52101.0,74.7923,74.8607,74.7532,74.7532,52101.0
2024-11-19 11:35:00,76.48,76.59,76.48,76.58,29518.0,74.7532,74.8607,74.7532,74.8509,29518.0
2024-11-19 11:40:00,76.58,76.62,76.55,76.62,24292.0,74.8509,74.89,74.8216,74.89,24292.0
2024-11-19 11:45:00,76.62,76.66,76.59,76.66,67115.0,74.89,74.9291,74.8607,74.9291,67115.0
2024-11-19 11:50:00,76.66,76.82,76.65,76.79,62209.0,74.9291,75.0855,74.9193,75.0562,62209.0
2024-11-19 11:55:00,76.79,76.86,76.77,76.84,32683.0,75.0562,75.1246,75.0366,75.1051,32683.0
2024-11-19 12:00:00,76.84,76.89,76.79,76.89,18423.0,75.1051,75.1539,75.0562,75.1539,18423.0
2024-11-19 12:05:00,76.89,76.89,76.81,76.84,23346.0,75.1539,75.1539,75.0757,75.1051,23346.0
2024-11-19 12:10:00,76.84,76.84,76.75,76.78,24470.0,75.1051,75.1051,75.0171,75.0464,24470.0
2024-11-19 12:15:00,76.78,76.81,76.73,76.8,28826.0,75.0464,75.0757,74.9975,75.066,28826.0
2024-11-19 12:20:00,76.8,76.89,76.8,76.84,24793.0,75.066,75.1539,75.066,75.1051,24793.0
2024-11-19 12:25:00,76.84,76.9,76.82,76.84,20858.0,75.1051,75.1637,75.0855,75.1051,20858.0
2024-11-19 12:30:00,76.84,76.9,76.81,76.9,24756.0,75.1051,75.1637,75.0757,75.1637,24756.0
2024-11-19 12:35:00,76.88,76.89,76.86,76.88,14863.0,75.1442,75.1539,75.1246,75.1442,14863.0
2024-11-19 12:40:00,76.88,76.89,76.85,76.86,21812.0,75.1442,75.1539,75.1148,75.1246,21812.0
2024-11-19 12:45:00,76.85,76.9,76.83,76.84,26618.0,75.1148,75.1637,75.0953,75.1051,26618.0
2024-11-19 12:50:00,76.84,76.84,76.79,76.8,17680.0,75.1051,75.1051,75.0562,75.066,17680.0
2024-11-19 12:55:00,76.8,76.82,76.76,76.81,20361.0,75.066,75.0855,75.0269,75.0757,20361.0
2024-11-19 13:00:00,76.81,76.83,76.75,76.83,23243.0,75.0757,75.0953,75.0171,75.0953,23243.0
2024-11-19 13:05:00,76.82,76.85,76.8,76.84,25223.0,75.0855,75.1148,75.066,75.1051,25223.0
2024-11-19 13:10:00,76.85,76.88,76.83,76.85,19311.0,75.1148,75.1442,75.0953,75.1148,19311.0
2024-11-19 13:15:00,76.85,76.9,76.83,76.86,26709.0,75.1148,75.1637,75.0953,75.1246,26709.0
2024-11-19 13:20:00,76.86,76.92,76.83,76.92,27660.0,75.1246,75.1833,75.0953,75.1833,27660.0
2024-11-19 13:25:00,76.92,76.99,76.9,76.96,33558.0,75.1833,75.2517,75.1637,75.2223,33558.0
2024-11-19 13:30:00,76.96,76.96,76.91,76.95,25691.0,75.2223,75.2223,75.1735,75.2126,25691.0
2024-11-19 13:35:00,76.95,76.99,76.9,76.99,38322.0,75.2126,75.2517,75.1637,75.2517,38322.0
2024-11-19 13:40:00,76.99,77.04,76.96,77.04,42695.0,75.2517,75.3005,75.2223,75.3005,42695.0
2024-11-19 13:45:00,77.04,77.15,77.02,77.15,41092.0,75.3005,75.4081,75.281,75.4081,41092.0
2024-11-19 13:50:00,77.15,77.22,77.12,77.21,34021.0,75.4081,75.4765,75.3787,75.4667,34021.0
2024-11-19 13:55:00,77.22,77.29,77.2,77.23,43161.0,75.4765,75.5449,75.4569,75.4863,43161.0
2024-11-19 14:00:00,77.23,77.25,77.18,77.19,31221.0,75.4863,75.5058,75.4374,75.4472,31221.0
2024-11-19 14:05:00,77.2,77.24,77.15,77.23,30274.0,75.4569,75.496,75.4081,75.4863,30274.0
2024-11-19 14:10:00,77.22,77.31,77.13,77.29,67278.0,75.4765,75.5644,75.3885,75.5449,67278.0
2024-11-19 14:15:00,77.3,77.32,77.21,77.23,30455.0,75.5547,75.5742,75.4667,75.4863,30455.0
2024-11-19 14:20:00,77.24,77.32,77.21,77.3,58508.0,75.496,75.5742,75.4667,75.5547,58508.0
2024-11-19 14:25:00,77.29,77.29,77.2,77.25,55293.0,75.5449,75.5449,75.4569,75.5058,55293.0
2024-11-19 14:30:00,77.26,77.31,77.18,77.22,62813.0,75.5156,75.5644,75.4374,75.4765,62813.0
2024-11-19 14:35:00,77.22,77.27,77.17,77.22,63668.0,75.4765,75.5254,75.4276,75.4765,63668.0
2024-11-19 14:40:00,77.22,77.22,77.09,77.1,108031.0,75.4765,75.4765,75.3494,75.3592,108031.0
2024-11-19 14:45:00,77.09,77.14,77.04,77.13,45780.0,75.3494,75.3983,75.3005,75.3885,45780.0
2024-11-19 14:50:00,77.13,77.22,77.13,77.19,35062.0,75.3885,75.4765,75.3885,75.4472,35062.0
2024-11-19 14:55:00,77.19,77.27,77.19,77.25,58345.0,75.4472,75.5254,75.4472,75.5058,58345.0
2024-11-19 15:00:00,77.24,77.25,77.15,77.18,35863.0,75.496,75.5058,75.4081,75.4374,35863.0
2024-11-19 15:05:00,77.19,77.22,77.1,77.12,50044.0,75.4472,75.4765,75.3592,75.3787,50044.0
2024-11-19 15:10:00,77.12,77.13,77.01,77.02,37696.0,75.3787,75.3885,75.2712,75.281,37696.0
2024-11-19 15:15:00,77.02,77.06,76.97,77.0,52530.0,75.281,75.3201,75.2321,75.2614,52530.0
2024-11-19 15:20:00,76.99,77.03,76.96,76.98,42988.0,75.2517,75.2908,75.2223,75.2419,42988.0
2024-11-19 15:25:00,76.98,77.0,76.93,76.97,62292.0,75.2419,75.2614,75.193,75.2321,62292.0
2024-11-19 15:30:00,76.97,77.06,76.96,77.04,88346.0,75.2321,75.3201,75.2223,75.3005,88346.0
2024-11-19 15:35:00,77.04,77.09,77.02,77.08,65389.0,75.3005,75.3494,75.281,75.3396,65389.0
2024-11-19 15:40:00,77.07,77.17,77.06,77.07,64685.0,75.3299,75.4276,75.3201,75.3299,64685.0
2024-11-19 15:45:00,77.08,77.15,77.05,77.14,80636.0,75.3396,75.4081,75.3103,75.3983,80636.0
2024-11-19 15:50:00,77.14,77.27,77.13,77.16,120008.0,75.3983,75.5254,75.3885,75.4178,120008.0
2024-11-19 15:55:00,77.16,77.22,77.02,77.08,418037.0,75.4178,75.4765,75.281,75.3396,418037.0
2024-11-20 09:30:00,77.19,77.5,77.09,77.31,215968.0,75.4472,75.7502,75.3494,75.5644,215968.0
2024-11-20 09:35:00,77.31,77.31,76.89,76.98,95152.0,75.5644,75.5644,75.1539,75.2419,95152.0
2024-11-20 09:40:00,76.96,77.17,76.95,77.04,30736.0,75.2223,75.4276,75.2126,75.3005,30736.0
2024-11-20 09:45:00,77.03,77.05,76.96,77.02,32917.0,75.2908,75.3103,75.2223,75.281,32917.0
2024-11-20 09:50:00,77.0,77.01,76.86,76.87,79188.0,75.2614,75.2712,75.1246,75.1344,79188.0
2024-11-20 09:55:00,76.86,77.06,76.84,76.97,93047.0,75.1246,75.3201,75.1051,75.2321,93047.0
2024-11-20 10:00:00,76.97,77.12,76.96,77.01,35209.0,75.2321,75.3787,75.2223,75.2712,35209.0
2024-11-20 10:05:00,77.02,77.13,76.95,76.97,79497.0,75.281,75.3885,75.2126,75.2321,79497.0
2024-11-20 10:10:00,76.98,77.14,76.98,77.07,125451.0,75.2419,75.3983,75.2419,75.3299,125451.0
2024-11-20 10:15:00,77.06,77.2,77.01,77.18,52820.0,75.3201,75.4569,75.2712,75.4374,52820.0
2024-11-20 10:20:00,77.17,77.24,77.07,77.19,30847.0,75.4276,75.496,75.3299,75.4472,30847.0
2024-11-20 10:25:00,77.18,77.25,77.07,77.12,36222.0,75.4374,75.5058,75.3299,75.3787,36222.0
2024-11-20 10:30:00,77.12,77.23,77.07,77.11,32001.0,75.3787,75.4863,75.3299,75.369,32001.0
2024-11-20 10:35:00,77.1,77.1,76.94,77.02,34321.0,75.3592,75.3592,75.2028,75.281,34321.0
2024-11-20 10:40:00,77.02,77.05,76.98,77.01,26469.0,75.281,75.3103,75.2419,75.2712,26469.0
2024-11-20 10:45:00,76.99,77.0,76.79,76.84,56523.0,75.2517,75.2614,75.0562,75.1051,56523.0
2024-11-20 10:50:00,76.83,76.85,76.75,76.84,110254.0,75.0953,75.1148,75.0171,75.1051,110254.0
2024-11-20 10:55:00,76.84,76.89,76.77,76.89,46742.0,75.1051,75.1539,75.0366,75.1539,46742.0
2024-11-20 11:00:00,76.87,76.88,76.72,76.76,37155.0,75.1344,75.1442,74.9878,75.0269,37155.0
2024-11-20 11:05:00,76.75,76.76,76.63,76.64,35366.0,75.0171,75.0269,74.8998,74.9096,35366.0
2024-11-20 11:10:00,76.63,76.72,76.58,76.68,39949.0,74.8998,74.9878,74.8509,74.9487,39949.0
2024-11-20 11:15:00,76.68,76.73,76.58,76.64,47504.0,74.9487,74.9975,74.8509,74.9096,47504.0
2024-11-20 11:20:00,76.64,76.76,76.64,76.71,41416.0,74.9096,75.0269,74.9096,74.978,41416.0
2024-11-20 11:25:00,76.72,76.72,76.56,76.58,27501.0,74.9878,74.9878,74.8314,74.8509,27501.0
2024-11-20 11:30:00,76.58,76.59,76.42,76.44,37641.0,74.8509,74.8607,74.6945,74.7141,37641.0
2024-11-20 11:35:00,76.44,76.47,76.37,76.37,37688.0,74.7141,74.7434,74.6457,74.6457,37688.0
2024-11-20 11:40:00,76.36,76.47,76.36,76.47,29231.0,74.6359,74.7434,74.6359,74.7434,29231.0
2024-11-20 11:45:00,76.49,76.49,76.44,76.48,26765.0,74.763,74.763,74.7141,74.7532,26765.0
2024-11-20 11:50:00,76.47,76.58,76.47,76.56,19933.0,74.7434,74.8509,74.7434,74.8314,19933.0
2024-11-20 11:55:00,76.57,76.64,76.56,76.64,24442.0,74.8412,74.9096,74.8314,74.9096,24442.0
2024-11-20 12:00:00,76.64,76.68,76.51,76.55,55418.0,74.9096,74.9487,74.7825,74.8216,55418.0
2024-11-20 12:05:00,76.55,76.63,76.55,76.6,51790.0,74.8216,74.8998,74.8216,74.8705,51790.0
2024-11-20 12:10:00,76.6,76.64,76.59,76.61,20340.0,74.8705,74.9096,74.8607,74.8803,20340.0
2024-11-20 12:15:00,76.61,76.72,76.6,76.7,21902.0,74.8803,74.9878,74.8705,74.9682,21902.0
2024-11-20 12:20:00,76.7,76.71,76.65,76.65,21325.0,74.9682,74.978,74.9193,74.9193,21325.0
2024-11-20 12:25:00,76.65,76.7,76.62,76.7,25098.0,74.9193,74.9682,74.89,74.9682,25098.0
2024-11-20 12:30:00,76.7,76.73,76.66,76.66,23799.0,74.9682,74.9975,74.9291,74.9291,23799.0
2024-11-20 12:35:00,76.66,76.72,76.65,76.7,17768.0,74.9291,74.9878,74.9193,74.9682,17768.0
2024-11-20 12:40:00,76.71,76.73,76.69,76.73,12942.0,74.978,74.9975,74.9584,74.9975,12942.0
2024-11-20 12:45:00,76.73,76.77,76.7,76.77,32702.0,74.9975,75.0366,74.9682,75.0366,32702.0
2024-11-20 12:50:00,76.77,76.79,76.68,76.68,15220.0,75.0366,75.0562,74.9487,74.9487,15220.0
2024-11-20 12:55:00,76.67,76.69,76.63,76.65,23425.0,74.9389,74.9584,74.8998,74.9193,23425.0
2024-11-20 13:00:00,76.64,76.69,76.61,76.66,28700.0,74.9096,74.9584,74.8803,74.9291,28700.0
2024-11-20 13:05:00,76.66,76.67,76.64,76.66,26915.0,74.9291,74.9389,74.9096,74.9291,26915.0
2024-11-20 13:10:00,76.66,76.68,76.65,76.67,16650.0,74.9291,74.9487,74.9193,74.9389,16650.0
2024-11-20 13:15:00,76.67,76.72,76.65,76.66,18109.0,74.9389,74.9878,74.9193,74.9291,18109.0
2024-11-20 13:20:00,76.67,76.67,76.59,76.62,37367.0,74.9389,74.9389,74.8607,74.89,37367.0
2024-11-20 13:25:00,76.62,76.63,76.58,76.61,15658.0,74.89,74.8998,74.8509,74.8803,15658.0
2024-11-20 13:30:00,76.61,76.61,76.53,76.53,22169.0,74.8803,74.8803,74.8021,74.8021,22169.0
2024-11-20 13:35:00,76.53,76.55,76.48,76.54,11441.0,74.8021,74.8216,74.7532,74.8118,11441.0
2024-11-20 13:40:00,76.53,76.58,76.53,76.54,17604.0,74.8021,74.8509,74.8021,74.8118,17604.0
2024-11-20 13:45:00,76.54,76.56,76.51,76.52,13922.0,74.8118,74.8314,74.7825,74.7923,13922.0
2024-11-20 13:50:00,76.52,76.62,76.52,76.62,26930.0,74.7923,74.89,74.7923,74.89,26930.0
2024-11-20 13:55:00,76.62,76.65,76.57,76.6,35479.0,74.89,74.9193,74.8412,74.8705,35479.0
2024-11-20 14:00:00,76.59,76.63,76.58,76.59,24209.0,74.8607,74.8998,74.8509,74.8607,24209.0
2024-11-20 14:05:00,76.59,76.67,76.58,76.64,24814.0,74.8607,74.9389,74.8509,74.9096,24814.0
2024-11-20 14:10:00,76.63,76.64,76.51,76.54,137385.0,74.8998,74.9096,74.7825,74.8118,137385.0
2024-11-20 14:15:00,76.53,76.58,76.53,76.57,27300.0,74.8021,74.8509,74.8021,74.8412,27300.0
2024-11-20 14:20:00,76.56,76.6,76.54,76.59,18577.0,74.8314,74.8705,74.8118,74.8607,18577.0
2024-11-20 14:25:00,76.6,76.65,76.59,76.63,19486.0,74.8705,74.9193,74.8607,74.8998,19486.0
2024-11-20 14:30:00,76.63,76.64,76.58,76.64,27065.0,74.8998,74.9096,74.8509,74.9096,27065.0
2024-11-20 14:35:00,76.64,76.68,76.61,76.66,28414.0,74.9096,74.9487,74.8803,74.9291,28414.0
2024-11-20 14:40:00,76.66,76.67,76.59,76.64,31158.0,74.9291,74.9389,74.8607,74.9096,31158.0
2024-11-20 14:45:00,76.64,76.67,76.63,76.67,20411.0,74.9096,74.9389,74.8998,74.9389,20411.0
2024-11-20 14:50:00,76.66,76.72,76.66,76.71,16463.0,74.9291,74.9878,74.9291,74.978,16463.0
2024-11-20 14:55:00,76.71,76.72,76.67,76.69,24907.0,74.978,74.9878,74.9389,74.9584,24907.0
2024-11-20 15:00:00,76.68,76.69,76.64,76.67,25065.0,74.9487,74.9584,74.9096,74.9389,25065.0
2024-11-20 15:05:00,76.67,76.7,76.64,76.69,32493.0,74.9389,74.9682,74.9096,74.9584,32493.0
2024-11-20 15:10:00,76.69,76.72,76.67,76.72,31318.0,74.9584,74.9878,74.9389,74.9878,31318.0
2024-11-20 15:15:00,76.72,76.76,76.68,76.74,37425.0,74.9878,75.0269,74.9487,75.0073,37425.0
2024-11-20 15:20:00,76.75,76.81,76.74,76.78,58729.0,75.0171,75.0757,75.0073,75.0464,58729.0
2024-11-20 15:25:00,76.78,76.82,76.77,76.81,27265.0,75.0464,75.0855,75.0366,75.0757,27265.0
2024-11-20 15:30:00,76.82,76.87,76.8,76.87,30040.0,75.0855,75.1344,75.066,75.1344,30040.0
2024-11-20 15:35:00,76.87,76.93,76.85,76.86,61958.0,75.1344,75.193,75.1148,75.1246,61958.0
2024-11-20 15:40:00,76.86,76.91,76.82,76.88,39727.0,75.1246,75.1735,75.0855,75.1442,39727.0
2024-11-20 15:45:00,76.89,76.96,76.85,76.92,53297.0,75.1539,75.2223,75.1148,75.1833,53297.0
2024-11-20 15:50:00,76.93,76.99,76.79,76.81,108381.0,75.193,75.2517,75.0562,75.0757,108381.0
2024-11-20 15:55:00,76.82,76.88,76.78,76.87,271273.0,75.0855,75.1442,75.0464,75.1344,271273.0
2024-11-21 09:30:00,76.79,76.94,76.44,76.71,210239.0,75.0562,75.2028,74.7141,74.978,210239.0
2024-11-21 09:35:00,76.7,76.76,76.44,76.62,50358.0,74.9682,75.0269,74.7141,74.89,50358.0
2024-11-21 09:40:00,76.61,76.65,76.36,76.62,47003.0,74.8803,74.9193,74.6359,74.89,47003.0
2024-11-21 09:45:00,76.64,76.76,76.51,76.75,60238.0,74.9096,75.0269,74.7825,75.0171,60238.0
2024-11-21 09:50:00,76.76,76.86,76.72,76.81,81338.0,75.0269,75.1246,74.9878,75.0757,81338.0
2024-11-21 09:55:00,76.8,76.95,76.71,76.94,53362.0,75.066,75.2126,74.978,75.2028,53362.0
2024-11-21 10:00:00,76.9,77.03,76.87,77.03,45761.0,75.1637,75.2908,75.1344,75.2908,45761.0
2024-11-21 10:05:00,77.03,77.19,77.0,77.16,39210.0,75.2908,75.4472,75.2614,75.4178,39210.0
2024-11-21 10:10:00,77.16,77.18,77.01,77.07,106644.0,75.4178,75.4374,75.2712,75.3299,106644.0
2024-11-21 10:15:00,77.07,77.14,76.99,77.1,25970.0,75.3299,75.3983,75.2517,75.3592,25970.0
2024-11-21 10:20:00,77.07,77.23,77.07,77.2,28373.0,75.3299,75.4863,75.3299,75.4569,28373.0
2024-11-21 10:25:00,77.22,77.24,77.12,77.14,41259.0,75.4765,75.496,75.3787,75.3983,41259.0
2024-11-21 10:30:00,77.15,77.25,77.14,77.25,37734.0,75.4081,75.5058,75.3983,75.5058,37734.0
2024-11-21 10:35:00,77.24,77.32,77.2,77.3,38440.0,75.496,75.5742,75.4569,75.5547,38440.0
2024-11-21 10:40:00,77.3,77.36,77.28,77.31,33082.0,75.5547,75.6133,75.5351,75.5644,33082.0
2024-11-21 10:45:00,77.31,77.35,77.22,77.25,36126.0,75.5644,75.6035,75.4765,75.5058,36126.0
2024-11-21 10:50:00,77.25,77.32,77.18,77.3,58226.0,75.5058,75.5742,75.4374,75.5547,58226.0
2024-11-21 10:55:00,77.31,77.44,77.31,77.42,37213.0,75.5644,75.6915,75.5644,75.672,37213.0
2024-11-21 11:00:00,77.42,77.43,77.24,77.25,34392.0,75.672,75.6817,75.496,75.5058,34392.0
2024-11-21 11:05:00,77.23,77.25,77.12,77.14,36484.0,75.4863,75.5058,75.3787,75.3983,36484.0
2024-11-21 11:10:00,77.14,77.26,77.12,77.26,46916.0,75.3983,75.5156,75.3787,75.5156,46916.0
2024-11-21 11:15:00,77.26,77.28,77.17,77.17,32735.0,75.5156,75.5351,75.4276,75.4276,32735.0
2024-11-21 11:20:00,77.18,77.24,77.15,77.23,40046.0,75.4374,75.496,75.4081,75.4863,40046.0
2024-11-21 11:25:00,77.23,77.38,77.2,77.22,224523.0,75.4863,75.6329,75.4569,75.4765,224523.0
2024-11-21 11:30:00,77.23,77.29,77.06,77.25,44336.0,75.4863,75.5449,75.3201,75.5058,44336.0
2024-11-21 11:35:00,77.25,77.31,77.19,77.31,33745.0,75.5058,75.5644,75.4472,75.5644,33745.0
2024-11-21 11:40:00,77.32,77.36,77.29,77.34,24331.0,75.5742,75.6133,75.5449,75.5938,24331.0
2024-11-21 11:45:00,77.32,77.33,77.2,77.23,17434.0,75.5742,75.584,75.4569,75.4863,17434.0
2024-11-21 11:50:00,77.23,77.32,77.18,77.28,25742.0,75.4863,75.5742,75.4374,75.5351,25742.0
2024-11-21 11:55:00,77.26,77.34,77.26,77.31,22618.0,75.5156,75.5938,75.5156,75.5644,22618.0
2024-11-21 12:00:00,77.33,77.38,77.3,77.35,22033.0,75.584,75.6329,75.5547,75.6035,22033.0
2024-11-21 12:05:00,77.35,77.38,77.28,77.32,24863.0,75.6035,75.6329,75.5351,75.5742,24863.0
2024-11-21 12:10:00,77.32,77.32,77.24,77.28,17498.0,75.5742,75.5742,75.496,75.5351,17498.0
2024-11-21 12:15:00,77.28,77.3,77.23,77.29,17548.0,75.5351,75.5547,75.4863,75.5449,17548.0
2024-11-21 12:20:00,77.29,77.29,77.22,77.26,16376.0,75.5449,75.5449,75.4765,75.5156,16376.0
2024-11-21 12:25:00,77.26,77.32,77.25,77.27,30269.0,75.5156,75.5742,75.5058,75.5254,30269.0
2024-11-21 12:30:00,77.29,77.33,77.26,77.33,27715.0,75.5449,75.584,75.5156,75.584,27715.0
2024-11-21 12:35:00,77.33,77.35,77.26,77.29,30591.0,75.584,75.6035,75.5156,75.5449,30591.0
2024-11-21 12:40:00,77.29,77.33,77.22,77.25,26063.0,75.5449,75.584,75.4765,75.5058,26063.0
2024-11-21 12:45:00,77.25,77.3,77.24,77.28,28130.0,75.5058,75.5547,75.496,75.5351,28130.0
2024-11-21 12:50:00,77.27,77.43,77.26,77.41,42018.0,75.5254,75.6817,75.5156,75.6622,42018.0
2024-11-21 12:55:00,77.4,77.42,77.33,77.34,16969.0,75.6524,75.672,75.584,75.5938,16969.0
2024-11-21 13:00:00,77.33,77.37,77.3,77.37,23661.0,75.584,75.6231,75.5547,75.6231,23661.0
2024-11-21 13:05:00,77.37,77.4,77.34,77.38,28510.0,75.6231,75.6524,75.5938,75.6329,28510.0
2024-11-21 13:10:00,77.38,77.45,77.35,77.37,27328.0,75.6329,75.7013,75.6035,75.6231,27328.0
2024-11-21 13:15:00,77.37,77.37,77.27,77.28,16895.0,75.6231,75.6231,75.5254,75.5351,16895.0
2024-11-21 13:20:00,77.27,77.29,77.23,77.26,19556.0,75.5254,75.5449,75.4863,75.5156,19556.0
2024-11-21 13:25:00,77.26,77.33,77.25,77.29,27074.0,75.5156,75.584,75.5058,75.5449,27074.0
2024-11-21 13:30:00,77.3,77.31,77.25,77.28,18964.0,75.5547,75.5644,75.5058,75.5351,18964.0
2024-11-21 13:35:00,77.27,77.3,77.24,77.3,36972.0,75.5254,75.5547,75.496,75.5547,36972.0
2024-11-21 13:40:00,77.29,77.31,77.26,77.27,32470.0,75.5449,75.5644,75.5156,75.5254,32470.0
2024-11-21 13:45:00,77.26,77.27,77.16,77.19,26386.0,75.5156,75.5254,75.4178,75.4472,26386.0
2024-11-21 13:50:00,77.19,77.23,77.15,77.21,23149.0,75.4472,75.4863,75.4081,75.4667,23149.0
2024-11-21 13:55:00,77.2,77.25,77.19,77.25,22489.0,75.4569,75.5058,75.4472,75.5058,22489.0
2024-11-21 14:00:00,77.25,77.34,77.23,77.34,27980.0,75.5058,75.5938,75.4863,75.5938,27980.0
2024-11-21 14:05:00,77.34,77.36,77.29,77.3,36532.0,75.5938,75.6133,75.5449,75.5547,36532.0
2024-11-21 14:10:00,77.31,77.41,77.26,77.41,63223.0,75.5644,75.6622,75.5156,75.6622,63223.0
2024-11-21 14:15:00,77.41,77.43,77.3,77.34,87201.0,75.6622,75.6817,75.5547,75.5938,87201.0
2024-11-21 14:20:00,77.35,77.37,77.24,77.3,43178.0,75.6035,75.6231,75.496,75.5547,43178.0
2024-11-21 14:25:00,77.3,77.35,77.29,77.33,29319.0,75.5547,75.6035,75.5449,75.584,29319.0
2024-11-21 14:30:00,77.34,77.35,77.14,77.15,78538.0,75.5938,75.6035,75.3983,75.4081,78538.0
2024-11-21 14:35:00,77.15,77.15,77.03,77.06,86140.0,75.4081,75.4081,75.2908,75.3201,86140.0
2024-11-21 14:40:00,77.06,77.1,77.0,77.03,99556.0,75.3201,75.3592,75.2614,75.2908,99556.0
2024-11-21 14:45:00,77.03,77.18,77.03,77.16,40070.0,75.2908,75.4374,75.2908,75.4178,40070.0
2024-11-21 14:50:00,77.16,77.25,77.14,77.24,47842.0,75.4178,75.5058,75.3983,75.496,47842.0
2024-11-21 14:55:00,77.23,77.28,77.19,77.28,40122.0,75.4863,75.5351,75.4472,75.5351,40122.0
2024-11-21 15:00:00,77.28,77.3,77.22,77.29,26375.0,75.5351,75.5547,75.4765,75.5449,26375.0
2024-11-21 15:05:00,77.29,77.29,77.22,77.25,24218.0,75.5449,75.5449,75.4765,75.5058,24218.0
2024-11-21 15:10:00,77.25,77.31,77.24,77.31,29797.0,75.5058,75.5644,75.496,75.5644,29797.0
2024-11-21 15:15:00,77.3,77.31,77.23,77.23,35206.0,75.5547,75.5644,75.4863,75.4863,35206.0
2024-11-21 15:20:00,77.23,77.28,77.22,77.25,36787.0,75.4863,75.5351,75.4765,75.5058,36787.0
2024-11-21 15:25:00,77.24,77.33,77.2,77.3,51047.0,75.496,75.584,75.4569,75.5547,51047.0
2024-11-21 15:30:00,77.31,77.38,77.26,77.38,52199.0,75.5644,75.6329,75.5156,75.6329,52199.0
2024-11-21 15:35:00,77.37,77.38,77.17,77.22,52072.0,75.6231,75.6329,75.4276,75.4765,52072.0
2024-11-21 15:40:00,77.23,77.24,77.15,77.22,51034.0,75.4863,75.496,75.4081,75.4765,51034.0
2024-11-21 15:45:00,77.21,77.32,77.2,77.26,76298.0,75.4667,75.5742,75.4569,75.5156,76298.0
2024-11-21 15:50:00,77.26,77.48,77.26,77.35,118839.0,75.5156,75.7306,75.5156,75.6035,118839.0
2024-11-21 15:55:00,77.35,77.51,77.28,77.33,532507.0,75.6035,75.7599,75.5351,75.584,532507.0
2024-11-22 09:30:00,77.23,77.51,76.85,77.1,238081.0,75.9978,76.2733,75.6238,75.8698,238081.0
2024-11-22 09:35:00,77.12,77.44,77.06,77.41,95092.0,75.8895,76.2044,75.8305,76.1749,95092.0
2024-11-22 09:40:00,77.42,77.54,77.28,77.4,72593.0,76.1847,76.3028,76.047,76.1651,72593.0
2024-11-22 09:45:00,77.38,77.44,77.21,77.25,156416.0,76.1454,76.2044,75.9781,76.0175,156416.0
2024-11-22 09:50:00,77.26,77.31,77.15,77.24,60362.0,76.0273,76.0765,75.919,76.0076,60362.0
2024-11-22 09:55:00,77.25,77.3,77.15,77.18,51950.0,76.0175,76.0667,75.919,75.9486,51950.0
2024-11-22 10:00:00,77.17,77.26,77.02,77.11,107846.0,75.9387,76.0273,75.7911,75.8797,107846.0
2024-11-22 10:05:00,77.09,77.14,77.02,77.08,61431.0,75.86,75.9092,75.7911,75.8502,61431.0
2024-11-22 10:10:00,77.07,77.12,77.02,77.11,55994.0,75.8403,75.8895,75.7911,75.8797,55994.0
2024-11-22 10:15:00,77.11,77.14,77.02,77.08,57623.0,75.8797,75.9092,75.7911,75.8502,57623.0
2024-11-22 10:20:00,77.06,77.09,76.9,76.95,69250.0,75.8305,75.86,75.673,75.7222,69250.0
2024-11-22 10:25:00,76.95,76.96,76.83,76.84,38241.0,75.7222,75.7321,75.6042,75.614,38241.0
2024-11-22 10:30:00,76.85,76.98,76.82,76.83,72238.0,75.6238,75.7518,75.5943,75.6042,72238.0
2024-11-22 10:35:00,76.83,76.94,76.78,76.91,46921.0,75.6042,75.7124,75.555,75.6829,46921.0
2024-11-22 10:40:00,76.92,76.92,76.83,76.86,40629.0,75.6927,75.6927,75.6042,75.6337,40629.0
2024-11-22 10:45:00,76.87,76.9,76.7,76.71,42071.0,75.6435,75.673,75.4762,75.4861,42071.0
2024-11-22 10:50:00,76.7,76.82,76.68,76.77,77630.0,75.4762,75.5943,75.4565,75.5451,77630.0
2024-11-22 10:55:00,76.76,76.78,76.67,76.78,56473.0,75.5353,75.555,75.4467,75.555,56473.0
2024-11-22 11:00:00,76.77,76.78,76.56,76.6,42081.0,75.5451,75.555,75.3385,75.3778,42081.0
2024-11-22 11:05:00,76.61,76.73,76.59,76.72,29082.0,75.3877,75.5057,75.368,75.4959,29082.0
2024-11-22 11:10:00,76.72,76.75,76.63,76.68,87952.0,75.4959,75.5254,75.4073,75.4565,87952.0
2024-11-22 11:15:00,76.69,76.69,76.6,76.61,27282.0,75.4664,75.4664,75.3778,75.3877,27282.0
2024-11-22 11:20:00,76.63,76.66,76.56,76.6,55011.0,75.4073,75.4369,75.3385,75.3778,55011.0
2024-11-22 11:25:00,76.59,76.6,76.47,76.51,40578.0,75.368,75.3778,75.2499,75.2893,40578.0
2024-11-22 11:30:00,76.51,76.52,76.42,76.5,62495.0,75.2893,75.2991,75.2007,75.2794,62495.0
2024-11-22 11:35:00,76.49,76.54,76.42,76.48,46679.0,75.2696,75.3188,75.2007,75.2597,46679.0
2024-11-22 11:40:00,76.47,76.5,76.41,76.41,71401.0,75.2499,75.2794,75.1909,75.1909,71401.0
2024-11-22 11:45:00,76.38,76.43,76.32,76.4,46692.0,75.1613,75.2105,75.1023,75.181,46692.0
2024-11-22 11:50:00,76.4,76.46,76.35,76.46,44789.0,75.181,75.2401,75.1318,75.2401,44789.0
2024-11-22 11:55:00,76.47,76.51,76.33,76.33,43048.0,75.2499,75.2893,75.1121,75.1121,43048.0
2024-11-22 12:00:00,76.34,76.37,76.3,76.36,26151.0,75.122,75.1515,75.0826,75.1417,26151.0
2024-11-22 12:05:00,76.36,76.41,76.35,76.38,34620.0,75.1417,75.1909,75.1318,75.1613,34620.0
2024-11-22 12:10:00,76.38,76.41,76.34,76.41,23179.0,75.1613,75.1909,75.122,75.1909,23179.0
2024-11-22 12:15:00,76.4,76.4,76.29,76.3,42185.0,75.181,75.181,75.0728,75.0826,42185.0
2024-11-22 12:20:00,76.31,76.33,76.24,76.27,34093.0,75.0925,75.1121,75.0236,75.0531,34093.0
2024-11-22 12:25:00,76.28,76.32,76.25,76.26,24078.0,75.0629,75.1023,75.0334,75.0432,24078.0
2024-11-22 12:30:00,76.25,76.26,76.18,76.2,37722.0,75.0334,75.0432,74.9645,74.9842,37722.0
2024-11-22 12:35:00,76.19,76.2,76.12,76.18,36543.0,74.9744,74.9842,74.9055,74.9645,36543.0
2024-11-22 12:40:00,76.19,76.35,76.18,76.33,120079.0,74.9744,75.1318,74.9645,75.1121,120079.0
2024-11-22 12:45:00,76.33,76.37,76.31,76.36,32805.0,75.1121,75.1515,75.0925,75.1417,32805.0
2024-11-22 12:50:00,76.36,76.39,76.33,76.34,49143.0,75.1417,75.1712,75.1121,75.122,49143.0
2024-11-22 12:55:00,76.36,76.37,76.3,76.33,22955.0,75.1417,75.1515,75.0826,75.1121,22955.0
2024-11-22 13:00:00,76.34,76.42,76.33,76.35,24362.0,75.122,75.2007,75.1121,75.1318,24362.0
2024-11-22 13:05:00,76.35,76.35,76.29,76.3,29054.0,75.1318,75.1318,75.0728,75.0826,29054.0
2024-11-22 13:10:00,76.31,76.32,76.24,76.31,39255.0,75.0925,75.1023,75.0236,75.0925,39255.0
2024-11-22 13:15:00,76.31,76.34,76.26,76.28,28487.0,75.0925,75.122,75.0432,75.0629,28487.0
2024-11-22 13:20:00,76.27,76.27,76.18,76.26,27670.0,75.0531,75.0531,74.9645,75.0432,27670.0
2024-11-22 13:25:00,76.26,76.31,76.23,76.24,54892.0,75.0432,75.0925,75.0137,75.0236,54892.0
2024-11-22 13:30:00,76.24,76.29,76.17,76.17,41631.0,75.0236,75.0728,74.9547,74.9547,41631.0
2024-11-22 13:35:00,76.17,76.18,76.04,76.06,73065.0,74.9547,74.9645,74.8268,74.8464,73065.0
2024-11-22 13:40:00,76.06,76.08,75.98,76.01,66801.0,74.8464,74.8661,74.7677,74.7972,66801.0
2024-11-22 13:45:00,76.02,76.04,75.98,75.98,44465.0,74.8071,74.8268,74.7677,74.7677,44465.0
2024-11-22 13:50:00,75.98,76.05,75.97,76.04,32514.0,74.7677,74.8366,74.7579,74.8268,32514.0
2024-11-22 13:55:00,76.03,76.17,76.03,76.15,36552.0,74.8169,74.9547,74.8169,74.935,36552.0
2024-11-22 14:00:00,76.15,76.2,76.13,76.17,53754.0,74.935,74.9842,74.9153,74.9547,53754.0
2024-11-22 14:05:00,76.17,76.17,76.08,76.09,34185.0,74.9547,74.9547,74.8661,74.876,34185.0
2024-11-22 14:10:00,76.09,76.09,75.98,76.03,38943.0,74.876,74.876,74.7677,74.8169,38943.0
2024-11-22 14:15:00,76.03,76.12,75.97,76.12,38610.0,74.8169,74.9055,74.7579,74.9055,38610.0
2024-11-22 14:20:00,76.12,76.16,76.1,76.14,38770.0,74.9055,74.9448,74.8858,74.9252,38770.0
2024-11-22 14:25:00,76.13,76.14,76.05,76.12,69551.0,74.9153,74.9252,74.8366,74.9055,69551.0
2024-11-22 14:30:00,76.11,76.12,76.01,76.03,39891.0,74.8956,74.9055,74.7972,74.8169,39891.0
2024-11-22 14:35:00,76.02,76.08,76.0,76.06,62804.0,74.8071,74.8661,74.7874,74.8464,62804.0
2024-11-22 14:40:00,76.06,76.06,76.01,76.05,44827.0,74.8464,74.8464,74.7972,74.8366,44827.0
2024-11-22 14:45:00,76.05,76.16,76.04,76.16,85787.0,74.8366,74.9448,74.8268,74.9448,85787.0
2024-11-22 14:50:00,76.15,76.18,76.11,76.17,39891.0,74.935,74.9645,74.8956,74.9547,39891.0
2024-11-22 14:55:00,76.16,76.22,76.14,76.17,38882.0,74.9448,75.0039,74.9252,74.9547,38882.0
2024-11-22 15:00:00,76.17,76.17,76.05,76.05,37996.0,74.9547,74.9547,74.8366,74.8366,37996.0
2024-11-22 15:05:00,76.06,76.07,76.0,76.01,42993.0,74.8464,74.8563,74.7874,74.7972,42993.0
2024-11-22 15:10:00,76.01,76.02,75.89,75.9,52819.0,74.7972,74.8071,74.6792,74.689,52819.0
2024-11-22 15:15:00,75.89,75.99,75.87,75.99,63664.0,74.6792,74.7776,74.6595,74.7776,63664.0
2024-11-22 15:20:00,75.99,76.0,75.86,75.87,50525.0,74.7776,74.7874,74.6496,74.6595,50525.0
2024-11-22 15:25:00,75.88,75.92,75.8,75.82,116541.0,74.6693,74.7087,74.5906,74.6103,116541.0
2024-11-22 15:30:00,75.82,75.98,75.76,75.94,169432.0,74.6103,74.7677,74.5512,74.7284,169432.0
2024-11-22 15:35:00,75.93,76.1,75.93,76.09,60453.0,74.7185,74.8858,74.7185,74.876,60453.0
2024-11-22 15:40:00,76.08,76.08,75.9,75.93,76940.0,74.8661,74.8661,74.689,74.7185,76940.0
2024-11-22 15:45:00,75.91,75.95,75.85,75.89,82314.0,74.6988,74.7382,74.6398,74.6792,82314.0
2024-11-22 15:50:00,75.89,75.93,75.85,75.87,197350.0,74.6792,74.7185,74.6398,74.6595,197350.0
2024-11-22 15:55:00,75.86,76.01,75.79,75.99,545479.0,74.6496,74.7972,74.5807,74.7776,545479.0
2024-11-25 09:30:00,76.73,76.98,76.35,76.94,251975.0,75.5057,75.7518,75.1318,75.7124,251975.0
2024-11-25 09:35:00,76.93,77.1,76.86,76.91,122378.0,75.7026,75.8698,75.6337,75.6829,122378.0
2024-11-25 09:40:00,76.86,76.91,76.66,76.75,82092.0,75.6337,75.6829,75.4369,75.5254,82092.0
2024-11-25 09:45:00,76.75,76.88,76.68,76.86,42949.0,75.5254,75.6534,75.4565,75.6337,42949.0
2024-11-25 09:50:00,76.87,76.94,76.76,76.87,130661.0,75.6435,75.7124,75.5353,75.6435,130661.0
2024-11-25 09:55:00,76.87,77.07,76.87,77.02,134515.0,75.6435,75.8403,75.6435,75.7911,134515.0
2024-11-25 10:00:00,77.03,77.03,76.8,76.8,62693.0,75.801,75.801,75.5746,75.5746,62693.0
2024-11-25 10:05:00,76.8,76.92,76.76,76.78,34859.0,75.5746,75.6927,75.5353,75.555,34859.0
2024-11-25 10:10:00,76.79,76.83,76.68,76.7,36668.0,75.5648,75.6042,75.4565,75.4762,36668.0
2024-11-25 10:15:00,76.7,76.8,76.69,76.8,27953.0,75.4762,75.5746,75.4664,75.5746,27953.0
2024-11-25 10:20:00,76.8,76.81,76.68,76.68,30047.0,75.5746,75.5845,75.4565,75.4565,30047.0
2024-11-25 10:25:00,76.69,76.7,76.5,76.55,34574.0,75.4664,75.4762,75.2794,75.3286,34574.0
2024-11-25 10:30:00,76.54,76.57,76.38,76.49,39882.0,75.3188,75.3483,75.1613,75.2696,39882.0
2024-11-25 10:35:00,76.48,76.56,76.45,76.51,66250.0,75.2597,75.3385,75.2302,75.2893,66250.0
2024-11-25 10:40:00,76.51,76.67,76.5,76.59,44867.0,75.2893,75.4467,75.2794,75.368,44867.0
2024-11-25 10:45:00,76.6,76.68,76.53,76.66,30352.0,75.3778,75.4565,75.3089,75.4369,30352.0
2024-11-25 10:50:00,76.65,76.68,76.53,76.57,55739.0,75.427,75.4565,75.3089,75.3483,55739.0
2024-11-25 10:55:00,76.56,76.57,76.47,76.54,49949.0,75.3385,75.3483,75.2499,75.3188,49949.0
2024-11-25 11:00:00,76.51,76.52,76.35,76.35,20961.0,75.2893,75.2991,75.1318,75.1318,20961.0
2024-11-25 11:05:00,76.36,76.43,76.25,76.29,60579.0,75.1417,75.2105,75.0334,75.0728,60579.0
2024-11-25 11:10:00,76.29,76.4,76.29,76.35,25976.0,75.0728,75.181,75.0728,75.1318,25976.0
2024-11-25 11:15:00,76.34,76.35,76.21,76.24,26323.0,75.122,75.1318,74.994,75.0236,26323.0
2024-11-25 11:20:00,76.24,76.24,76.17,76.17,28072.0,75.0236,75.0236,74.9547,74.9547,28072.0
2024-11-25 11:25:00,76.16,76.16,75.95,75.95,35812.0,74.9448,74.9448,74.7382,74.7382,35812.0
2024-11-25 11:30:00,75.95,75.95,75.87,75.95,33270.0,74.7382,74.7382,74.6595,74.7382,33270.0
2024-11-25 11:35:00,75.95,75.97,75.83,75.89,36903.0,74.7382,74.7579,74.6201,74.6792,36903.0
2024-11-25 11:40:00,75.88,75.98,75.83,75.96,30706.0,74.6693,74.7677,74.6201,74.748,30706.0
2024-11-25 11:45:00,75.97,76.01,75.94,76.01,33856.0,74.7579,74.7972,74.7284,74.7972,33856.0
2024-11-25 11:50:00,76.02,76.14,76.0,76.13,54103.0,74.8071,74.9252,74.7874,74.9153,54103.0
2024-11-25 11:55:00,76.13,76.17,76.09,76.17,55780.0,74.9153,74.9547,74.876,74.9547,55780.0
2024-11-25 12:00:00,76.17,76.31,76.17,76.3,58578.0,74.9547,75.0925,74.9547,75.0826,58578.0
2024-11-25 12:05:00,76.31,76.37,76.29,76.31,24869.0,75.0925,75.1515,75.0728,75.0925,24869.0
2024-11-25 12:10:00,76.29,76.36,76.27,76.36,28493.0,75.0728,75.1417,75.0531,75.1417,28493.0
2024-11-25 12:15:00,76.36,76.38,76.33,76.37,22241.0,75.1417,75.1613,75.1121,75.1515,22241.0
2024-11-25 12:20:00,76.37,76.44,76.32,76.38,80118.0,75.1515,75.2204,75.1023,75.1613,80118.0
2024-11-25 12:25:00,76.37,76.37,76.21,76.25,25041.0,75.1515,75.1515,74.994,75.0334,25041.0
2024-11-25 12:30:00,76.24,76.32,76.2,76.31,17535.0,75.0236,75.1023,74.9842,75.0925,17535.0
2024-11-25 12:35:00,76.31,76.31,76.2,76.22,18217.0,75.0925,75.0925,74.9842,75.0039,18217.0
2024-11-25 12:40:00,76.21,76.24,76.12,76.13,30613.0,74.994,75.0236,74.9055,74.9153,30613.0
2024-11-25 12:45:00,76.13,76.23,76.12,76.22,29377.0,74.9153,75.0137,74.9055,75.0039,29377.0
2024-11-25 12:50:00,76.21,76.26,76.18,76.19,19119.0,74.994,75.0432,74.9645,74.9744,19119.0
2024-11-25 12:55:00,76.19,76.21,76.08,76.12,23950.0,74.9744,74.994,74.8661,74.9055,23950.0
2024-11-25 13:00:00,76.11,76.22,76.1,76.22,22606.0,74.8956,75.0039,74.8858,75.0039,22606.0
2024-11-25 13:05:00,76.22,76.24,76.19,76.21,24582.0,75.0039,75.0236,74.9744,74.994,24582.0
2024-11-25 13:10:00,76.21,76.36,76.2,76.35,27768.0,74.994,75.1417,74.9842,75.1318,27768.0
2024-11-25 13:15:00,76.35,76.37,76.28,76.31,26601.0,75.1318,75.1515,75.0629,75.0925,26601.0
2024-11-25 13:20:00,76.31,76.31,76.21,76.22,42443.0,75.0925,75.0925,74.994,75.0039,42443.0
2024-11-25 13:25:00,76.23,76.26,76.2,76.2,17069.0,75.0137,75.0432,74.9842,74.9842,17069.0
2024-11-25 13:30:00,76.2,76.21,76.11,76.17,28570.0,74.9842,74.994,74.8956,74.9547,28570.0
2024-11-25 13:35:00,76.16,76.24,76.15,76.22,31602.0,74.9448,75.0236,74.935,75.0039,31602.0
2024-11-25 13:40:00,76.22,76.3,76.21,76.26,29908.0,75.0039,75.0826,74.994,75.0432,29908.0
2024-11-25 13:45:00,76.27,76.32,76.21,76.31,31496.0,75.0531,75.1023,74.994,75.0925,31496.0
2024-11-25 13:50:00,76.32,76.36,76.31,76.34,25194.0,75.1023,75.1417,75.0925,75.122,25194.0
2024-11-25 13:55:00,76.34,76.41,76.3,76.41,31772.0,75.122,75.1909,75.0826,75.1909,31772.0
2024-11-25 14:00:00,76.4,76.42,76.35,76.38,25531.0,75.181,75.2007,75.1318,75.1613,25531.0
2024-11-25 14:05:00,76.38,76.4,76.35,76.38,25255.0,75.1613,75.181,75.1318,75.1613,25255.0
2024-11-25 14:10:00,76.38,76.45,76.35,76.45,32378.0,75.1613,75.2302,75.1318,75.2302,32378.0
2024-11-25 14:15:00,76.45,76.46,76.28,76.28,34884.0,75.2302,75.2401,75.0629,75.0629,34884.0
2024-11-25 14:20:00,76.3,76.34,76.26,76.29,55308.0,75.0826,75.122,75.0432,75.0728,55308.0
2024-11-25 14:25:00,76.28,76.3,76.19,76.23,23659.0,75.0629,75.0826,74.9744,75.0137,23659.0
2024-11-25 14:30:00,76.21,76.23,76.17,76.23,35814.0,74.994,75.0137,74.9547,75.0137,35814.0
2024-11-25 14:35:00,76.23,76.23,76.11,76.14,42591.0,75.0137,75.0137,74.8956,74.9252,42591.0
2024-11-25 14:40:00,76.14,76.19,76.13,76.17,21893.0,74.9252,74.9744,74.9153,74.9547,21893.0
2024-11-25 14:45:00,76.17,76.23,76.15,76.17,27692.0,74.9547,75.0137,74.935,74.9547,27692.0
2024-11-25 14:50:00,76.17,76.21,76.14,76.2,23339.0,74.9547,74.994,74.9252,74.9842,23339.0
2024-11-25 14:55:00,76.21,76.22,76.18,76.19,32824.0,74.994,75.0039,74.9645,74.9744,32824.0
2024-11-25 15:00:00,76.2,76.23,76.16,76.2,36978.0,74.9842,75.0137,74.9448,74.9842,36978.0
2024-11-25 15:05:00,76.2,76.21,76.14,76.15,45253.0,74.9842,74.994,74.9252,74.935,45253.0
2024-11-25 15:10:00,76.15,76.24,76.14,76.14,54282.0,74.935,75.0236,74.9252,74.9252,54282.0
2024-11-25 15:15:00,76.14,76.16,76.1,76.16,40602.0,74.9252,74.9448,74.8858,74.9448,40602.0
2024-11-25 15:20:00,76.15,76.16,76.05,76.06,58714.0,74.935,74.9448,74.8366,74.8464,58714.0
2024-11-25 15:25:00,76.06,76.14,76.03,76.11,61988.0,74.8464,74.9252,74.8169,74.8956,61988.0
2024-11-25 15:30:00,76.11,76.17,76.02,76.15,76228.0,74.8956,74.9547,74.8071,74.935,76228.0
2024-11-25 15:35:00,76.15,76.22,76.09,76.2,138706.0,74.935,75.0039,74.876,74.9842,138706.0
2024-11-25 15:40:00,76.2,76.28,76.16,76.27,144064.0,74.9842,75.0629,74.9448,75.0531,144064.0
2024-11-25 15:45:00,76.28,76.3,76.15,76.16,150294.0,75.0629,75.0826,74.935,74.9448,150294.0
2024-11-25 15:50:00,76.16,76.41,76.09,76.41,271061.0,74.9448,75.1909,74.876,75.1909,271061.0
2024-11-25 15:55:00,76.41,76.7,76.37,76.63,664093.0,75.1909,75.4762,75.1515,75.4073,664093.0
2024-11-26 09:30:00,76.92,77.05,76.54,76.67,204213.0,75.6927,75.8206,75.3188,75.4467,204213.0
2024-11-26 09:35:00,76.67,76.75,76.62,76.69,49990.0,75.4467,75.5254,75.3975,75.4664,49990.0
2024-11-26 09:40:00,76.7,76.75,76.47,76.63,56079.0,75.4762,75.5254,75.2499,75.4073,56079.0
2024-11-26 09:45:00,76.63,76.81,76.55,76.76,45295.0,75.4073,75.5845,75.3286,75.5353,45295.0
2024-11-26 09:50:00,76.75,77.04,76.75,77.03,49875.0,75.5254,75.8108,75.5254,75.801,49875.0
2024-11-26 09:55:00,77.05,77.17,76.89,76.91,71435.0,75.8206,75.9387,75.6632,75.6829,71435.0
2024-11-26 10:00:00,76.88,76.95,76.78,76.8,81536.0,75.6534,75.7222,75.555,75.5746,81536.0
2024-11-26 10:05:00,76.79,76.89,76.75,76.89,30902.0,75.5648,75.6632,75.5254,75.6632,30902.0
2024-11-26 10:10:00,76.88,76.98,76.83,76.94,34245.0,75.6534,75.7518,75.6042,75.7124,34245.0
2024-11-26 10:15:00,76.94,76.97,76.87,76.96,25260.0,75.7124,75.7419,75.6435,75.7321,25260.0
2024-11-26 10:20:00,76.97,77.01,76.9,76.92,30389.0,75.7419,75.7813,75.673,75.6927,30389.0
2024-11-26 10:25:00,76.92,77.0,76.86,76.91,134714.0,75.6927,75.7714,75.6337,75.6829,134714.0
2024-11-26 10:30:00,76.9,76.94,76.83,76.91,143007.0,75.673,75.7124,75.6042,75.6829,143007.0
2024-11-26 10:35:00,76.91,77.02,76.78,76.81,34808.0,75.6829,75.7911,75.555,75.5845,34808.0
2024-11-26 10:40:00,76.82,76.87,76.79,76.84,21309.0,75.5943,75.6435,75.5648,75.614,21309.0
2024-11-26 10:45:00,76.85,76.89,76.81,76.85,27824.0,75.6238,75.6632,75.5845,75.6238,27824.0
2024-11-26 10:50:00,76.86,76.9,76.84,76.87,31487.0,75.6337,75.673,75.614,75.6435,31487.0
2024-11-26 10:55:00,76.87,76.95,76.84,76.95,32235.0,75.6435,75.7222,75.614,75.7222,32235.0
2024-11-26 11:00:00,76.94,76.94,76.89,76.92,19349.0,75.7124,75.7124,75.6632,75.6927,19349.0
2024-11-26 11:05:00,76.91,76.93,76.85,76.91,52162.0,75.6829,75.7026,75.6238,75.6829,52162.0
2024-11-26 11:10:00,76.92,76.95,76.86,76.9,34504.0,75.6927,75.7222,75.6337,75.673,34504.0
2024-11-26 11:15:00,76.91,76.91,76.83,76.85,46237.0,75.6829,75.6829,75.6042,75.6238,46237.0
2024-11-26 11:20:00,76.86,76.89,76.83,76.89,29747.0,75.6337,75.6632,75.6042,75.6632,29747.0
2024-11-26 11:25:00,76.89,76.93,76.85,76.92,37144.0,75.6632,75.7026,75.6238,75.6927,37144.0
2024-11-26 11:30:00,76.93,76.97,76.91,76.92,54985.0,75.7026,75.7419,75.6829,75.6927,54985.0
2024-11-26 11:35:00,76.92,77.05,76.92,77.04,53477.0,75.6927,75.8206,75.6927,75.8108,53477.0
2024-11-26 11:40:00,77.03,77.04,76.98,77.0,21992.0,75.801,75.8108,75.7518,75.7714,21992.0
2024-11-26 11:45:00,77.0,77.07,77.0,77.03,47784.0,75.7714,75.8403,75.7714,75.801,47784.0
2024-11-26 11:50:00,77.04,77.08,77.01,77.06,33260.0,75.8108,75.8502,75.7813,75.8305,33260.0
2024-11-26 11:55:00,77.05,77.06,77.02,77.03,26852.0,75.8206,75.8305,75.7911,75.801,26852.0
2024-11-26 12:00:00,77.03,77.05,77.0,77.04,50377.0,75.801,75.8206,75.7714,75.8108,50377.0
2024-11-26 12:05:00,77.03,77.05,76.97,77.02,21630.0,75.801,75.8206,75.7419,75.7911,21630.0
2024-11-26 12:10:00,77.02,77.05,77.01,77.05,20227.0,75.7911,75.8206,75.7813,75.8206,20227.0
2024-11-26 12:15:00,77.05,77.06,77.02,77.06,23186.0,75.8206,75.8305,75.7911,75.8305,23186.0
2024-11-26 12:20:00,77.05,77.06,76.98,76.99,47331.0,75.8206,75.8305,75.7518,75.7616,47331.0
2024-11-26 12:25:00,76.99,76.99,76.92,76.94,31949.0,75.7616,75.7616,75.6927,75.7124,31949.0
2024-11-26 12:30:00,76.94,77.04,76.93,77.01,58083.0,75.7124,75.8108,75.7026,75.7813,58083.0
2024-11-26 12:35:00,77.02,77.06,77.0,77.04,17152.0,75.7911,75.8305,75.7714,75.8108,17152.0
2024-11-26 12:40:00,77.05,77.06,77.03,77.06,16575.0,75.8206,75.8305,75.801,75.8305,16575.0
2024-11-26 12:45:00,77.06,77.15,77.05,77.1,39639.0,75.8305,75.919,75.8206,75.8698,39639.0
2024-11-26 12:50:00,77.1,77.13,77.04,77.06,26202.0,75.8698,75.8994,75.8108,75.8305,26202.0
2024-11-26 12:55:00,77.06,77.13,77.05,77.12,21087.0,75.8305,75.8994,75.8206,75.8895,21087.0
2024-11-26 13:00:00,77.12,77.18,77.08,77.1,32239.0,75.8895,75.9486,75.8502,75.8698,32239.0
2024-11-26 13:05:00,77.1,77.18,77.1,77.17,14691.0,75.8698,75.9486,75.8698,75.9387,14691.0
2024-11-26 13:10:00,77.17,77.22,77.16,77.21,19422.0,75.9387,75.9879,75.9289,75.9781,19422.0
2024-11-26 13:15:00,77.22,77.26,77.17,77.23,27425.0,75.9879,76.0273,75.9387,75.9978,27425.0
2024-11-26 13:20:00,77.23,77.29,77.23,77.23,21126.0,75.9978,76.0568,75.9978,75.9978,21126.0
2024-11-26 13:25:00,77.23,77.29,77.22,77.27,18794.0,75.9978,76.0568,75.9879,76.0371,18794.0
2024-11-26 13:30:00,77.24,77.27,77.21,77.26,41870.0,76.0076,76.0371,75.9781,76.0273,41870.0
2024-11-26 13:35:00,77.26,77.28,77.21,77.23,36068.0,76.0273,76.047,75.9781,75.9978,36068.0
2024-11-26 13:40:00,77.23,77.25,77.15,77.16,36015.0,75.9978,76.0175,75.919,75.9289,36015.0
2024-11-26 13:45:00,77.17,77.23,77.17,77.22,36653.0,75.9387,75.9978,75.9387,75.9879,36653.0
2024-11-26 13:50:00,77.2,77.21,77.16,77.19,24000.0,75.9683,75.9781,75.9289,75.9584,24000.0
2024-11-26 13:55:00,77.19,77.26,77.17,77.25,37161.0,75.9584,76.0273,75.9387,76.0175,37161.0
2024-11-26 14:00:00,77.25,77.38,77.23,77.38,62110.0,76.0175,76.1454,75.9978,76.1454,62110.0
2024-11-26 14:05:00,77.37,77.42,77.36,77.37,41258.0,76.1355,76.1847,76.1257,76.1355,41258.0
2024-11-26 14:10:00,77.38,77.43,77.34,77.39,33747.0,76.1454,76.1946,76.106,76.1552,33747.0
2024-11-26 14:15:00,77.39,77.4,77.3,77.39,37113.0,76.1552,76.1651,76.0667,76.1552,37113.0
2024-11-26 14:20:00,77.39,77.43,77.36,77.4,21993.0,76.1552,76.1946,76.1257,76.1651,21993.0
2024-11-26 14:25:00,77.39,77.43,77.38,77.4,27213.0,76.1552,76.1946,76.1454,76.1651,27213.0
2024-11-26 14:30:00,77.39,77.47,77.35,77.46,41288.0,76.1552,76.2339,76.1159,76.2241,41288.0
2024-11-26 14:35:00,77.47,77.48,77.42,77.46,43903.0,76.2339,76.2438,76.1847,76.2241,43903.0
2024-11-26 14:40:00,77.46,77.52,77.43,77.48,29089.0,76.2241,76.2831,76.1946,76.2438,29089.0
2024-11-26 14:45:00,77.47,77.52,77.45,77.51,36382.0,76.2339,76.2831,76.2143,76.2733,36382.0
2024-11-26 14:50:00,77.51,77.51,77.43,77.44,25229.0,76.2733,76.2733,76.1946,76.2044,25229.0
2024-11-26 14:55:00,77.44,77.48,77.41,77.41,36531.0,76.2044,76.2438,76.1749,76.1749,36531.0
2024-11-26 15:00:00,77.42,77.5,77.41,77.49,31546.0,76.1847,76.2635,76.1749,76.2536,31546.0
2024-11-26 15:05:00,77.49,77.49,77.43,77.44,32926.0,76.2536,76.2536,76.1946,76.2044,32926.0
2024-11-26 15:10:00,77.43,77.52,77.43,77.5,39769.0,76.1946,76.2831,76.1946,76.2635,39769.0
2024-11-26 15:15:00,77.49,77.51,77.41,77.42,39353.0,76.2536,76.2733,76.1749,76.1847,39353.0
2024-11-26 15:20:00,77.42,77.54,77.41,77.54,37062.0,76.1847,76.3028,76.1749,76.3028,37062.0
2024-11-26 15:25:00,77.54,77.57,77.52,77.56,59634.0,76.3028,76.3323,76.2831,76.3225,59634.0
2024-11-26 15:30:00,77.56,77.68,77.55,77.66,57758.0,76.3225,76.4406,76.3127,76.4209,57758.0
2024-11-26 15:35:00,77.65,77.7,77.64,77.66,48437.0,76.4111,76.4603,76.4012,76.4209,48437.0
2024-11-26 15:40:00,77.66,77.73,77.6,77.63,76355.0,76.4209,76.4898,76.3619,76.3914,76355.0
2024-11-26 15:45:00,77.63,77.69,77.61,77.67,92449.0,76.3914,76.4504,76.3717,76.4308,92449.0
2024-11-26 15:50:00,77.69,77.78,77.65,77.67,171501.0,76.4504,76.539,76.4111,76.4308,171501.0
2024-11-26 15:55:00,77.67,77.74,77.47,77.49,591648.0,76.4308,76.4996,76.2339,76.2536,591648.0
2024-11-27 09:30:00,78.13,78.37,77.86,77.96,189385.0,76.8834,77.1196,76.6177,76.7161,189385.0
2024-11-27 09:35:00,77.94,78.19,77.92,78.19,44693.0,76.6964,76.9425,76.6768,76.9425,44693.0
2024-11-27 09:40:00,78.16,78.46,78.14,78.39,105488.0,76.9129,77.2081,76.8933,77.1393,105488.0
2024-11-27 09:45:00,78.4,78.5,78.33,78.47,80250.0,77.1491,77.2475,77.0802,77.218,80250.0
2024-11-27 09:50:00,78.47,78.61,78.45,78.59,64242.0,77.218,77.3558,77.1983,77.3361,64242.0
2024-11-27 09:55:00,78.59,78.66,78.57,78.58,27427.0,77.3361,77.405,77.3164,77.3262,27427.0
2024-11-27 10:00:00,78.59,78.64,78.49,78.54,35076.0,77.3361,77.3853,77.2377,77.2869,35076.0
2024-11-27 10:05:00,78.55,78.57,78.5,78.56,33873.0,77.2967,77.3164,77.2475,77.3066,33873.0
2024-11-27 10:10:00,78.56,78.67,78.54,78.65,34297.0,77.3066,77.4148,77.2869,77.3951,34297.0
2024-11-27 10:15:00,78.65,78.72,78.61,78.65,59122.0,77.3951,77.464,77.3558,77.3951,59122.0
2024-11-27 10:20:00,78.65,78.65,78.51,78.58,26170.0,77.3951,77.3951,77.2573,77.3262,26170.0
2024-11-27 10:25:00,78.59,78.71,78.55,78.67,68463.0,77.3361,77.4542,77.2967,77.4148,68463.0
2024-11-27 10:30:00,78.67,78.7,78.52,78.6,33504.0,77.4148,77.4443,77.2672,77.3459,33504.0
2024-11-27 10:35:00,78.61,78.68,78.54,78.68,30616.0,77.3558,77.4246,77.2869,77.4246,30616.0
2024-11-27 10:40:00,78.68,78.81,78.68,78.72,27059.0,77.4246,77.5526,77.4246,77.464,27059.0
2024-11-27 10:45:00,78.7,78.9,78.7,78.89,38272.0,77.4443,77.6411,77.4443,77.6313,38272.0
2024-11-27 10:50:00,78.89,78.9,78.77,78.84,94940.0,77.6313,77.6411,77.5132,77.5821,94940.0
2024-11-27 10:55:00,78.83,78.89,78.8,78.83,20521.0,77.5722,77.6313,77.5427,77.5722,20521.0
2024-11-27 11:00:00,78.83,78.85,78.71,78.72,40365.0,77.5722,77.5919,77.4542,77.464,40365.0
2024-11-27 11:05:00,78.72,78.76,78.68,78.69,27034.0,77.464,77.5034,77.4246,77.4345,27034.0
2024-11-27 11:10:00,78.7,78.71,78.5,78.57,53261.0,77.4443,77.4542,77.2475,77.3164,53261.0
2024-11-27 11:15:00,78.58,78.72,78.54,78.66,40380.0,77.3262,77.464,77.2869,77.405,40380.0
2024-11-27 11:20:00,78.65,78.77,78.64,78.71,21366.0,77.3951,77.5132,77.3853,77.4542,21366.0
2024-11-27 11:25:00,78.71,78.72,78.65,78.69,62709.0,77.4542,77.464,77.3951,77.4345,62709.0
2024-11-27 11:30:00,78.7,78.89,78.69,78.88,63606.0,77.4443,77.6313,77.4345,77.6214,63606.0
2024-11-27 11:35:00,78.88,79.1,78.87,79.1,52983.0,77.6214,77.8379,77.6116,77.8379,52983.0
2024-11-27 11:40:00,79.09,79.21,79.09,79.16,68252.0,77.8281,77.9462,77.8281,77.897,68252.0
2024-11-27 11:45:00,79.16,79.26,79.15,79.24,51766.0,77.897,77.9954,77.8871,77.9757,51766.0
2024-11-27 11:50:00,79.24,79.26,79.16,79.25,54813.0,77.9757,77.9954,77.897,77.9855,54813.0
2024-11-27 11:55:00,79.24,79.38,79.23,79.35,75986.0,77.9757,78.1135,77.9659,78.0839,75986.0
2024-11-27 12:00:00,79.34,79.34,79.17,79.22,74371.0,78.0741,78.0741,77.9068,77.956,74371.0
2024-11-27 12:05:00,79.21,79.26,79.15,79.2,58933.0,77.9462,77.9954,77.8871,77.9363,58933.0
2024-11-27 12:10:00,79.2,79.22,79.15,79.22,33053.0,77.9363,77.956,77.8871,77.956,33053.0
2024-11-27 12:15:00,79.21,79.22,79.06,79.12,63301.0,77.9462,77.956,77.7986,77.8576,63301.0
2024-11-27 12:20:00,79.12,79.24,79.11,79.16,39554.0,77.8576,77.9757,77.8478,77.897,39554.0
2024-11-27 12:25:00,79.17,79.23,79.14,79.17,24822.0,77.9068,77.9659,77.8773,77.9068,24822.0
2024-11-27 12:30:00,79.17,79.17,79.1,79.15,24120.0,77.9068,77.9068,77.8379,77.8871,24120.0
2024-11-27 12:35:00,79.14,79.15,79.06,79.06,37330.0,77.8773,77.8871,77.7986,77.7986,37330.0
2024-11-27 12:40:00,79.06,79.15,79.05,79.08,50742.0,77.7986,77.8871,77.7887,77.8183,50742.0
2024-11-27 12:45:00,79.07,79.09,79.02,79.05,25453.0,77.8084,77.8281,77.7592,77.7887,25453.0
2024-11-27 12:50:00,79.04,79.13,79.01,79.11,24359.0,77.7789,77.8675,77.7494,77.8478,24359.0
2024-11-27 12:55:00,79.12,79.15,79.1,79.14,18902.0,77.8576,77.8871,77.8379,77.8773,18902.0
2024-11-27 13:00:00,79.14,79.18,79.1,79.11,26357.0,77.8773,77.9167,77.8379,77.8478,26357.0
2024-11-27 13:05:00,79.11,79.12,78.99,79.06,22781.0,77.8478,77.8576,77.7297,77.7986,22781.0
2024-11-27 13:10:00,79.06,79.08,78.98,79.04,23830.0,77.7986,77.8183,77.7199,77.7789,23830.0
2024-11-27 13:15:00,79.03,79.05,78.99,79.01,26026.0,77.7691,77.7887,77.7297,77.7494,26026.0
2024-11-27 13:20:00,79.01,79.09,78.99,79.06,25549.0,77.7494,77.8281,77.7297,77.7986,25549.0
2024-11-27 13:25:00,79.06,79.07,79.0,79.03,18147.0,77.7986,77.8084,77.7395,77.7691,18147.0
2024-11-27 13:30:00,79.02,79.02,78.98,79.02,22191.0,77.7592,77.7592,77.7199,77.7592,22191.0
2024-11-27 13:35:00,79.01,79.05,78.94,78.98,35447.0,77.7494,77.7887,77.6805,77.7199,35447.0
2024-11-27 13:40:00,78.98,79.05,78.97,79.05,23546.0,77.7199,77.7887,77.71,77.7887,23546.0
2024-11-27 13:45:00,79.05,79.05,78.96,79.02,17533.0,77.7887,77.7887,77.7002,77.7592,17533.0
2024-11-27 13:50:00,79.02,79.1,79.02,79.07,15514.0,77.7592,77.8379,77.7592,77.8084,15514.0
2024-11-27 13:55:00,79.06,79.13,79.03,79.05,21543.0,77.7986,77.8675,77.7691,77.7887,21543.0
2024-11-27 14:00:00,79.05,79.07,79.0,79.0,22061.0,77.7887,77.8084,77.7395,77.7395,22061.0
2024-11-27 14:05:00,79.01,79.01,78.88,78.91,36838.0,77.7494,77.7494,77.6214,77.651,36838.0
2024-11-27 14:10:00,78.91,78.92,78.79,78.84,37857.0,77.651,77.6608,77.5329,77.5821,37857.0
2024-11-27 14:15:00,78.84,78.89,78.8,78.89,24822.0,77.5821,77.6313,77.5427,77.6313,24822.0
2024-11-27 14:20:00,78.89,78.89,78.78,78.83,26153.0,77.6313,77.6313,77.523,77.5722,26153.0
2024-11-27 14:25:00,78.83,78.86,78.82,78.84,25659.0,77.5722,77.6018,77.5624,77.5821,25659.0
2024-11-27 14:30:00,78.83,78.88,78.8,78.84,38209.0,77.5722,77.6214,77.5427,77.5821,38209.0
2024-11-27 14:35:00,78.84,78.85,78.79,78.79,27592.0,77.5821,77.5919,77.5329,77.5329,27592.0
2024-11-27 14:40:00,78.8,78.89,78.77,78.88,26953.0,77.5427,77.6313,77.5132,77.6214,26953.0
2024-11-27 14:45:00,78.87,78.87,78.83,78.84,27162.0,77.6116,77.6116,77.5722,77.5821,27162.0
2024-11-27 14:50:00,78.84,78.93,78.82,78.92,50266.0,77.5821,77.6706,77.5624,77.6608,50266.0
2024-11-27 14:55:00,78.92,78.93,78.83,78.84,46079.0,77.6608,77.6706,77.5722,77.5821,46079.0
2024-11-27 15:00:00,78.84,78.85,78.69,78.7,81527.0,77.5821,77.5919,77.4345,77.4443,81527.0
2024-11-27 15:05:00,78.7,78.75,78.68,78.74,43546.0,77.4443,77.4935,77.4246,77.4837,43546.0
2024-11-27 15:10:00,78.75,78.76,78.65,78.67,37483.0,77.4935,77.5034,77.3951,77.4148,37483.0
2024-11-27 15:15:00,78.67,78.69,78.61,78.66,43554.0,77.4148,77.4345,77.3558,77.405,43554.0
2024-11-27 15:20:00,78.66,78.75,78.64,78.75,37234.0,77.405,77.4935,77.3853,77.4935,37234.0
2024-11-27 15:25:00,78.74,78.75,78.69,78.74,37502.0,77.4837,77.4935,77.4345,77.4837,37502.0
2024-11-27 15:30:00,78.75,78.75,78.64,78.74,104550.0,77.4935,77.4935,77.3853,77.4837,104550.0
2024-11-27 15:35:00,78.75,78.79,78.69,78.73,54946.0,77.4935,77.5329,77.4345,77.4738,54946.0
2024-11-27 15:40:00,78.73,78.78,78.68,78.73,77789.0,77.4738,77.523,77.4246,77.4738,77789.0
2024-11-27 15:45:00,78.73,78.75,78.66,78.7,69860.0,77.4738,77.4935,77.405,77.4443,69860.0
2024-11-27 15:50:00,78.7,78.76,78.67,78.7,134858.0,77.4443,77.5034,77.4148,77.4443,134858.0
2024-11-27 15:55:00,78.69,78.7,78.49,78.54,515417.0,77.4345,77.4443,77.2377,77.2869,515417.0
2024-11-29 09:30:00,78.58,78.95,78.4,78.65,216978.0,77.3262,77.6903,77.1491,77.3951,216978.0
2024-11-29 09:35:00,78.65,78.68,78.39,78.42,26804.0,77.3951,77.4246,77.1393,77.1688,26804.0
2024-11-29 09:40:00,78.42,78.48,78.32,78.39,39934.0,77.1688,77.2278,77.0704,77.1393,39934.0
2024-11-29 09:45:00,78.42,78.56,78.39,78.56,32893.0,77.1688,77.3066,77.1393,77.3066,32893.0
2024-11-29 09:50:00,78.56,78.6,78.52,78.52,25393.0,77.3066,77.3459,77.2672,77.2672,25393.0
2024-11-29 09:55:00,78.52,78.61,78.51,78.6,14179.0,77.2672,77.3558,77.2573,77.3459,14179.0
2024-11-29 10:00:00,78.59,78.75,78.58,78.66,65391.0,77.3361,77.4935,77.3262,77.405,65391.0
2024-11-29 10:05:00,78.66,78.68,78.51,78.58,40245.0,77.405,77.4246,77.2573,77.3262,40245.0
2024-11-29 10:10:00,78.57,78.64,78.52,78.63,68904.0,77.3164,77.3853,77.2672,77.3754,68904.0
2024-11-29 10:15:00,78.62,78.64,78.57,78.64,26626.0,77.3656,77.3853,77.3164,77.3853,26626.0
2024-11-29 10:20:00,78.64,78.66,78.58,78.66,39276.0,77.3853,77.405,77.3262,77.405,39276.0
2024-11-29 10:25:00,78.66,78.66,78.58,78.6,32632.0,77.405,77.405,77.3262,77.3459,32632.0
2024-11-29 10:30:00,78.62,78.64,78.59,78.62,27817.0,77.3656,77.3853,77.3361,77.3656,27817.0
2024-11-29 10:35:00,78.61,78.63,78.56,78.6,24480.0,77.3558,77.3754,77.3066,77.3459,24480.0
2024-11-29 10:40:00,78.61,78.61,78.48,78.53,34742.0,77.3558,77.3558,77.2278,77.277,34742.0
2024-11-29 10:45:00,78.54,78.65,78.52,78.65,43767.0,77.2869,77.3951,77.2672,77.3951,43767.0
2024-11-29 10:50:00,78.65,78.67,78.57,78.66,21207.0,77.3951,77.4148,77.3164,77.405,21207.0
2024-11-29 10:55:00,78.66,78.67,78.6,78.67,10652.0,77.405,77.4148,77.3459,77.4148,10652.0
2024-11-29 11:00:00,78.67,78.73,78.6,78.66,29612.0,77.4148,77.4738,77.3459,77.405,29612.0
2024-11-29 11:05:00,78.66,78.77,78.65,78.69,24135.0,77.405,77.5132,77.3951,77.4345,24135.0
2024-11-29 11:10:00,78.68,78.69,78.63,78.68,18403.0,77.4246,77.4345,77.3754,77.4246,18403.0
2024-11-29 11:15:00,78.68,78.72,78.65,78.71,34554.0,77.4246,77.464,77.3951,77.4542,34554.0
2024-11-29 11:20:00,78.7,78.75,78.66,78.73,40766.0,77.4443,77.4935,77.405,77.4738,40766.0
2024-11-29 11:25:00,78.73,78.77,78.7,78.71,24756.0,77.4738,77.5132,77.4443,77.4542,24756.0
2024-11-29 11:30:00,78.7,78.79,78.7,78.75,35447.0,77.4443,77.5329,77.4443,77.4935,35447.0
2024-11-29 11:35:00,78.75,78.78,78.69,78.78,34259.0,77.4935,77.523,77.4345,77.523,34259.0
2024-11-29 11:40:00,78.79,78.83,78.78,78.81,40221.0,77.5329,77.5722,77.523,77.5526,40221.0
2024-11-29 11:45:00,78.81,78.83,78.77,78.78,26931.0,77.5526,77.5722,77.5132,77.523,26931.0
2024-11-29 11:50:00,78.78,78.78,78.71,78.78,36805.0,77.523,77.523,77.4542,77.523,36805.0
2024-11-29 11:55:00,78.79,78.85,78.78,78.79,44590.0,77.5329,77.5919,77.523,77.5329,44590.0
2024-11-29 12:00:00,78.8,78.89,78.79,78.86,26347.0,77.5427,77.6313,77.5329,77.6018,26347.0
2024-11-29 12:05:00,78.86,78.91,78.85,78.91,17042.0,77.6018,77.651,77.5919,77.651,17042.0
2024-11-29 12:10:00,78.91,78.93,78.84,78.84,29843.0,77.651,77.6706,77.5821,77.5821,29843.0
2024-11-29 12:15:00,78.84,78.91,78.81,78.91,25035.0,77.5821,77.651,77.5526,77.651,25035.0
2024-11-29 12:20:00,78.91,78.91,78.76,78.78,27177.0,77.651,77.651,77.5034,77.523,27177.0
2024-11-29 12:25:00,78.78,78.86,78.78,78.8,59467.0,77.523,77.6018,77.523,77.5427,59467.0
2024-11-29 12:30:00,78.79,78.88,78.78,78.84,45244.0,77.5329,77.6214,77.523,77.5821,45244.0
2024-11-29 12:35:00,78.85,78.9,78.84,78.9,20582.0,77.5919,77.6411,77.5821,77.6411,20582.0
2024-11-29 12:40:00,78.9,78.94,78.85,78.92,28062.0,77.6411,77.6805,77.5919,77.6608,28062.0
2024-11-29 12:45:00,78.92,78.99,78.92,78.98,25265.0,77.6608,77.7297,77.6608,77.7199,25265.0
2024-11-29 12:50:00,78.98,78.98,78.74,78.76,190268.0,77.7199,77.7199,77.4837,77.5034,190268.0
2024-11-29 12:55:00,78.76,78.8,78.69,78.73,606421.0,77.5034,77.5427,77.4345,77.4738,606421.0
2024-12-02 09:30:00,78.92,79.05,78.34,78.47,246603.0,77.6608,77.7887,77.0901,77.218,246603.0
2024-12-02 09:35:00,78.48,78.49,77.94,77.98,142480.0,77.2278,77.2377,76.6964,76.7358,142480.0
2024-12-02 09:40:00,78.01,78.02,77.88,77.98,62944.0,76.7653,76.7752,76.6374,76.7358,62944.0
2024-12-02 09:45:00,77.97,77.97,77.6,77.67,68522.0,76.726,76.726,76.3619,76.4308,68522.0
2024-12-02 09:50:00,77.65,77.67,77.33,77.38,63322.0,76.4111,76.4308,76.0962,76.1454,63322.0
2024-12-02 09:55:00,77.37,77.48,77.23,77.26,63635.0,76.1355,76.2438,75.9978,76.0273,63635.0
2024-12-02 10:00:00,77.23,77.27,77.05,77.27,75065.0,75.9978,76.0371,75.8206,76.0371,75065.0
2024-12-02 10:05:00,77.26,77.33,77.15,77.3,49843.0,76.0273,76.0962,75.919,76.0667,49843.0
2024-12-02 10:10:00,77.27,77.38,77.25,77.35,44505.0,76.0371,76.1454,76.0175,76.1159,44505.0
2024-12-02 10:15:00,77.33,77.48,77.3,77.48,38833.0,76.0962,76.2438,76.0667,76.2438,38833.0
2024-12-02 10:20:00,77.48,77.48,77.17,77.2,30985.0,76.2438,76.2438,75.9387,75.9683,30985.0
2024-12-02 10:25:00,77.19,77.33,77.16,77.31,36414.0,75.9584,76.0962,75.9289,76.0765,36414.0
2024-12-02 10:30:00,77.31,77.31,77.13,77.22,75109.0,76.0765,76.0765,75.8994,75.9879,75109.0
2024-12-02 10:35:00,77.23,77.26,77.18,77.2,81641.0,75.9978,76.0273,75.9486,75.9683,81641.0
2024-12-02 10:40:00,77.22,77.35,77.19,77.34,60920.0,75.9879,76.1159,75.9584,76.106,60920.0
2024-12-02 10:45:00,77.34,77.46,77.21,77.44,38502.0,76.106,76.2241,75.9781,76.2044,38502.0
2024-12-02 10:50:00,77.44,77.55,77.38,77.53,40040.0,76.2044,76.3127,76.1454,76.293,40040.0
2024-12-02 10:55:00,77.52,77.52,77.43,77.48,24457.0,76.2831,76.2831,76.1946,76.2438,24457.0
2024-12-02 11:00:00,77.47,77.47,77.33,77.35,24339.0,76.2339,76.2339,76.0962,76.1159,24339.0
2024-12-02 11:05:00,77.35,77.46,77.31,77.36,35020.0,76.1159,76.2241,76.0765,76.1257,35020.0
2024-12-02 11:10:00,77.35,77.45,77.34,77.4,28207.0,76.1159,76.2143,76.106,76.1651,28207.0
2024-12-02 11:15:00,77.42,77.58,77.37,77.56,89580.0,76.1847,76.3422,76.1355,76.3225,89580.0
2024-12-02 11:20:00,77.57,77.6,77.55,77.58,54665.0,76.3323,76.3619,76.3127,76.3422,54665.0
2024-12-02 11:25:00,77.6,77.64,77.55,77.59,65354.0,76.3619,76.4012,76.3127,76.352,65354.0
2024-12-02 11:30:00,77.59,77.68,77.58,77.62,77100.0,76.352,76.4406,76.3422,76.3815,77100.0
2024-12-02 11:35:00,77.62,77.7,77.57,77.61,75063.0,76.3815,76.4603,76.3323,76.3717,75063.0
2024-12-02 11:40:00,77.61,77.63,77.55,77.55,48552.0,76.3717,76.3914,76.3127,76.3127,48552.0
2024-12-02 11:45:00,77.56,77.59,77.46,77.48,37480.0,76.3225,76.352,76.2241,76.2438,37480.0
2024-12-02 11:50:00,77.48,77.52,77.41,77.41,25741.0,76.2438,76.2831,76.1749,76.1749,25741.0
2024-12-02 11:55:00,77.42,77.47,77.37,77.47,31563.0,76.1847,76.2339,76.1355,76.2339,31563.0
2024-12-02 12:00:00,77.48,77.53,77.45,77.46,32668.0,76.2438,76.293,76.2143,76.2241,32668.0
2024-12-02 12:05:00,77.45,77.6,77.45,77.58,28538.0,76.2143,76.3619,76.2143,76.3422,28538.0
2024-12-02 12:10:00,77.57,77.58,77.47,77.47,155590.0,76.3323,76.3422,76.2339,76.2339,155590.0
2024-12-02 12:15:00,77.48,77.54,77.44,77.49,32846.0,76.2438,76.3028,76.2044,76.2536,32846.0
2024-12-02 12:20:00,77.5,77.5,77.43,77.48,25187.0,76.2635,76.2635,76.1946,76.2438,25187.0
2024-12-02 12:25:00,77.48,77.53,77.41,77.44,31581.0,76.2438,76.293,76.1749,76.2044,31581.0
2024-12-02 12:30:00,77.45,77.48,77.4,77.44,22387.0,76.2143,76.2438,76.1651,76.2044,22387.0
2024-12-02 12:35:00,77.43,77.47,77.36,77.37,33602.0,76.1946,76.2339,76.1257,76.1355,33602.0
2024-12-02 12:40:00,77.37,77.39,77.27,77.3,35653.0,76.1355,76.1552,76.0371,76.0667,35653.0
2024-12-02 12:45:00,77.32,77.35,77.25,77.32,28799.0,76.0863,76.1159,76.0175,76.0863,28799.0
2024-12-02 12:50:00,77.33,77.39,77.29,77.38,29308.0,76.0962,76.1552,76.0568,76.1454,29308.0
2024-12-02 12:55:00,77.39,77.43,77.27,77.31,35480.0,76.1552,76.1946,76.0371,76.0765,35480.0
2024-12-02 13:00:00,77.31,77.36,77.29,77.34,30290.0,76.0765,76.1257,76.0568,76.106,30290.0
2024-12-02 13:05:00,77.34,77.46,77.34,77.38,68624.0,76.106,76.2241,76.106,76.1454,68624.0
2024-12-02 13:10:00,77.38,77.42,77.35,77.42,40489.0,76.1454,76.1847,76.1159,76.1847,40489.0
2024-12-02 13:15:00,77.43,77.45,77.36,77.4,23662.0,76.1946,76.2143,76.1257,76.1651,23662.0
2024-12-02 13:20:00,77.4,77.47,77.35,77.41,228896.0,76.1651,76.2339,76.1159,76.1749,228896.0
2024-12-02 13:25:00,77.41,77.5,77.39,77.48,32144.0,76.1749,76.2635,76.1552,76.2438,32144.0
2024-12-02 13:30:00,77.48,77.5,77.35,77.38,48745.0,76.2438,76.2635,76.1159,76.1454,48745.0
2024-12-02 13:35:00,77.39,77.41,77.34,77.41,58393.0,76.1552,76.1749,76.106,76.1749,58393.0
2024-12-02 13:40:00,77.41,77.42,77.27,77.34,93752.0,76.1749,76.1847,76.0371,76.106,93752.0
2024-12-02 13:45:00,77.36,77.4,77.34,77.37,23704.0,76.1257,76.1651,76.106,76.1355,23704.0
2024-12-02 13:50:00,77.37,77.43,77.37,77.42,45591.0,76.1355,76.1946,76.1355,76.1847,45591.0
2024-12-02 13:55:00,77.43,77.44,77.37,77.4,32304.0,76.1946,76.2044,76.1355,76.1651,32304.0
2024-12-02 14:00:00,77.4,77.43,77.25,77.27,51554.0,76.1651,76.1946,76.0175,76.0371,51554.0
2024-12-02 14:05:00,77.25,77.33,77.23,77.3,52049.0,76.0175,76.0962,75.9978,76.0667,52049.0
2024-12-02 14:10:00,77.3,77.37,77.28,77.36,26932.0,76.0667,76.1355,76.047,76.1257,26932.0
2024-12-02 14:15:00,77.37,77.38,77.32,77.33,40776.0,76.1355,76.1454,76.0863,76.0962,40776.0
2024-12-02 14:20:00,77.34,77.35,77.23,77.27,70129.0,76.106,76.1159,75.9978,76.0371,70129.0
2024-12-02 14:25:00,77.28,77.34,77.27,77.32,51900.0,76.047,76.106,76.0371,76.0863,51900.0
2024-12-02 14:30:00,77.32,77.39,77.29,77.31,39208.0,76.0863,76.1552,76.0568,76.0765,39208.0
2024-12-02 14:35:00,77.31,77.41,77.31,77.4,32382.0,76.0765,76.1749,76.0765,76.1651,32382.0
2024-12-02 14:40:00,77.4,77.41,77.35,77.36,35933.0,76.1651,76.1749,76.1159,76.1257,35933.0
2024-12-02 14:45:00,77.37,77.43,77.35,77.39,43823.0,76.1355,76.1946,76.1159,76.1552,43823.0
2024-12-02 14:50:00,77.4,77.4,77.32,77.36,54445.0,76.1651,76.1651,76.0863,76.1257,54445.0
2024-12-02 14:55:00,77.35,77.38,77.33,77.36,59302.0,76.1159,76.1454,76.0962,76.1257,59302.0
2024-12-02 15:00:00,77.36,77.37,77.23,77.27,73687.0,76.1257,76.1355,75.9978,76.0371,73687.0
2024-12-02 15:05:00,77.27,77.32,77.25,77.29,58099.0,76.0371,76.0863,76.0175,76.0568,58099.0
2024-12-02 15:10:00,77.29,77.34,77.23,77.23,398830.0,76.0568,76.106,75.9978,75.9978,398830.0
2024-12-02 15:15:00,77.23,77.46,77.22,77.41,139710.0,75.9978,76.2241,75.9879,76.1749,139710.0
2024-12-02 15:20:00,77.42,77.42,77.27,77.33,179001.0,76.1847,76.1847,76.0371,76.0962,179001.0
2024-12-02 15:25:00,77.33,77.34,77.25,77.28,64082.0,76.0962,76.106,76.0175,76.047,64082.0
2024-12-02 15:30:00,77.28,77.3,77.13,77.2,63112.0,76.047,76.0667,75.8994,75.9683,63112.0
2024-12-02 15:35:00,77.19,77.21,77.05,77.12,69317.0,75.9584,75.9781,75.8206,75.8895,69317.0
2024-12-02 15:40:00,77.12,77.13,77.0,77.04,105526.0,75.8895,75.8994,75.7714,75.8108,105526.0
2024-12-02 15:45:00,77.04,77.04,76.92,76.98,93440.0,75.8108,75.8108,75.6927,75.7518,93440.0
2024-12-02 15:50:00,76.97,77.14,76.97,77.03,176314.0,75.7419,75.9092,75.7419,75.801,176314.0
2024-12-02 15:55:00,77.03,77.09,76.89,77.05,787244.0,75.801,75.86,75.6632,75.8206,787244.0
2024-12-03 09:30:00,77.07,77.57,76.99,77.37,302405.0,75.8403,76.3323,75.7616,76.1355,302405.0
2024-12-03 09:35:00,77.39,77.39,76.97,77.26,109828.0,76.1552,76.1552,75.7419,76.0273,109828.0
2024-12-03 09:40:00,77.25,77.3,76.95,77.26,101509.0,76.0175,76.0667,75.7222,76.0273,101509.0
2024-12-03 09:45:00,77.24,77.3,76.97,76.99,59892.0,76.0076,76.0667,75.7419,75.7616,59892.0
2024-12-03 09:50:00,76.97,77.02,76.8,76.92,29521.0,75.7419,75.7911,75.5746,75.6927,29521.0
2024-12-03 09:55:00,76.91,77.11,76.87,77.03,126234.0,75.6829,75.8797,75.6435,75.801,126234.0
2024-12-03 10:00:00,76.99,77.05,76.87,77.02,96840.0,75.7616,75.8206,75.6435,75.7911,96840.0
2024-12-03 10:05:00,77.01,77.01,76.74,76.87,38512.0,75.7813,75.7813,75.5156,75.6435,38512.0
2024-12-03 10:10:00,76.87,76.89,76.74,76.76,47654.0,75.6435,75.6632,75.5156,75.5353,47654.0
2024-12-03 10:15:00,76.75,76.99,76.72,76.93,119383.0,75.5254,75.7616,75.4959,75.7026,119383.0
2024-12-03 10:20:00,76.92,76.92,76.7,76.75,52841.0,75.6927,75.6927,75.4762,75.5254,52841.0
2024-12-03 10:25:00,76.75,76.75,76.66,76.66,48538.0,75.5254,75.5254,75.4369,75.4369,48538.0
2024-12-03 10:30:00,76.67,76.77,76.64,76.7,63543.0,75.4467,75.5451,75.4172,75.4762,63543.0
2024-12-03 10:35:00,76.7,76.8,76.67,76.7,56316.0,75.4762,75.5746,75.4467,75.4762,56316.0
2024-12-03 10:40:00,76.7,76.75,76.66,76.71,39466.0,75.4762,75.5254,75.4369,75.4861,39466.0
2024-12-03 10:45:00,76.71,76.75,76.6,76.68,54839.0,75.4861,75.5254,75.3778,75.4565,54839.0
2024-12-03 10:50:00,76.67,76.76,76.66,76.73,30626.0,75.4467,75.5353,75.4369,75.5057,30626.0
2024-12-03 10:55:00,76.73,76.73,76.62,76.7,22642.0,75.5057,75.5057,75.3975,75.4762,22642.0
2024-12-03 11:00:00,76.7,76.75,76.65,76.65,31388.0,75.4762,75.5254,75.427,75.427,31388.0
2024-12-03 11:05:00,76.64,76.64,76.43,76.43,108546.0,75.4172,75.4172,75.2105,75.2105,108546.0
2024-12-03 11:10:00,76.44,76.5,76.41,76.49,35586.0,75.2204,75.2794,75.1909,75.2696,35586.0
2024-12-03 11:15:00,76.48,76.49,76.43,76.49,24814.0,75.2597,75.2696,75.2105,75.2696,24814.0
2024-12-03 11:20:00,76.48,76.5,76.42,76.42,29903.0,75.2597,75.2794,75.2007,75.2007,29903.0
2024-12-03 11:25:00,76.44,76.5,76.44,76.5,34678.0,75.2204,75.2794,75.2204,75.2794,34678.0
2024-12-03 11:30:00,76.5,76.62,76.46,76.62,78529.0,75.2794,75.3975,75.2401,75.3975,78529.0
2024-12-03 11:35:00,76.61,76.61,76.54,76.56,95086.0,75.3877,75.3877,75.3188,75.3385,95086.0
2024-12-03 11:40:00,76.56,76.6,76.5,76.52,84255.0,75.3385,75.3778,75.2794,75.2991,84255.0
2024-12-03 11:45:00,76.52,76.54,76.48,76.53,50461.0,75.2991,75.3188,75.2597,75.3089,50461.0
2024-12-03 11:50:00,76.52,76.53,76.41,76.42,26102.0,75.2991,75.3089,75.1909,75.2007,26102.0
2024-12-03 11:55:00,76.42,76.46,76.39,76.42,27952.0,75.2007,75.2401,75.1712,75.2007,27952.0
2024-12-03 12:00:00,76.43,76.43,76.37,76.37,17388.0,75.2105,75.2105,75.1515,75.1515,17388.0
2024-12-03 12:05:00,76.37,76.41,76.33,76.38,21162.0,75.1515,75.1909,75.1121,75.1613,21162.0
2024-12-03 12:10:00,76.39,76.65,76.35,76.64,91631.0,75.1712,75.427,75.1318,75.4172,91631.0
2024-12-03 12:15:00,76.64,76.67,76.62,76.63,25445.0,75.4172,75.4467,75.3975,75.4073,25445.0
2024-12-03 12:20:00,76.63,76.65,76.57,76.61,14369.0,75.4073,75.427,75.3483,75.3877,14369.0
2024-12-03 12:25:00,76.59,76.69,76.58,76.68,11825.0,75.368,75.4664,75.3581,75.4565,11825.0
2024-12-03 12:30:00,76.68,76.77,76.68,76.77,14763.0,75.4565,75.5451,75.4565,75.5451,14763.0
2024-12-03 12:35:00,76.77,76.8,76.74,76.77,15189.0,75.5451,75.5746,75.5156,75.5451,15189.0
2024-12-03 12:40:00,76.77,76.8,76.73,76.78,14399.0,75.5451,75.5746,75.5057,75.555,14399.0
2024-12-03 12:45:00,76.78,76.79,76.74,76.78,20626.0,75.555,75.5648,75.5156,75.555,20626.0
2024-12-03 12:50:00,76.78,76.87,76.77,76.85,16587.0,75.555,75.6435,75.5451,75.6238,16587.0
2024-12-03 12:55:00,76.85,76.89,76.84,76.89,16129.0,75.6238,75.6632,75.614,75.6632,16129.0
2024-12-03 13:00:00,76.89,76.94,76.88,76.91,35903.0,75.6632,75.7124,75.6534,75.6829,35903.0
2024-12-03 13:05:00,76.91,76.92,76.87,76.9,15371.0,75.6829,75.6927,75.6435,75.673,15371.0
2024-12-03 13:10:00,76.9,76.94,76.89,76.9,16834.0,75.673,75.7124,75.6632,75.673,16834.0
2024-12-03 13:15:00,76.9,76.95,76.89,76.94,16007.0,75.673,75.7222,75.6632,75.7124,16007.0
2024-12-03 13:20:00,76.93,76.96,76.91,76.93,21260.0,75.7026,75.7321,75.6829,75.7026,21260.0
2024-12-03 13:25:00,76.92,76.93,76.88,76.91,26909.0,75.6927,75.7026,75.6534,75.6829,26909.0
2024-12-03 13:30:00,76.91,76.92,76.81,76.9,27175.0,75.6829,75.6927,75.5845,75.673,27175.0
2024-12-03 13:35:00,76.9,76.93,76.85,76.9,34373.0,75.673,75.7026,75.6238,75.673,34373.0
2024-12-03 13:40:00,76.89,76.91,76.85,76.86,13768.0,75.6632,75.6829,75.6238,75.6337,13768.0
2024-12-03 13:45:00,76.86,76.92,76.85,76.91,22165.0,75.6337,75.6927,75.6238,75.6829,22165.0
2024-12-03 13:50:00,76.91,76.92,76.87,76.88,33658.0,75.6829,75.6927,75.6435,75.6534,33658.0
2024-12-03 13:55:00,76.88,76.98,76.87,76.96,28997.0,75.6534,75.7518,75.6435,75.7321,28997.0
2024-12-03 14:00:00,76.95,76.96,76.9,76.93,19949.0,75.7222,75.7321,75.673,75.7026,19949.0
2024-12-03 14:05:00,76.93,76.98,76.89,76.9,23153.0,75.7026,75.7518,75.6632,75.673,23153.0
2024-12-03 14:10:00,76.9,76.93,76.85,76.88,26466.0,75.673,75.7026,75.6238,75.6534,26466.0
2024-12-03 14:15:00,76.88,76.92,76.85,76.9,17552.0,75.6534,75.6927,75.6238,75.673,17552.0
2024-12-03 14:20:00,76.91,76.98,76.91,76.96,19952.0,75.6829,75.7518,75.6829,75.7321,19952.0
2024-12-03 14:25:00,76.95,76.98,76.93,76.96,21132.0,75.7222,75.7518,75.7026,75.7321,21132.0
2024-12-03 14:30:00,76.96,76.98,76.95,76.98,18832.0,75.7321,75.7518,75.7222,75.7518,18832.0
2024-12-03 14:35:00,76.98,77.02,76.93,77.0,49752.0,75.7518,75.7911,75.7026,75.7714,49752.0
2024-12-03 14:40:00,77.0,77.0,76.94,76.96,71450.0,75.7714,75.7714,75.7124,75.7321,71450.0
2024-12-03 14:45:00,76.96,76.98,76.95,76.97,15547.0,75.7321,75.7518,75.7222,75.7419,15547.0
2024-12-03 14:50:00,76.98,77.02,76.97,76.98,32690.0,75.7518,75.7911,75.7419,75.7518,32690.0
2024-12-03 14:55:00,76.97,76.98,76.87,76.9,80542.0,75.7419,75.7518,75.6435,75.673,80542.0
2024-12-03 15:00:00,76.89,76.89,76.74,76.79,41828.0,75.6632,75.6632,75.5156,75.5648,41828.0
2024-12-03 15:05:00,76.79,76.87,76.76,76.83,38564.0,75.5648,75.6435,75.5353,75.6042,38564.0
2024-12-03 15:10:00,76.81,76.83,76.7,76.74,39323.0,75.5845,75.6042,75.4762,75.5156,39323.0
2024-12-03 15:15:00,76.75,76.78,76.73,76.77,34497.0,75.5254,75.555,75.5057,75.5451,34497.0
2024-12-03 15:20:00,76.78,76.84,76.77,76.78,44193.0,75.555,75.614,75.5451,75.555,44193.0
2024-12-03 15:25:00,76.78,76.82,76.77,76.79,43297.0,75.555,75.5943,75.5451,75.5648,43297.0
2024-12-03 15:30:00,76.78,76.79,76.62,76.63,87417.0,75.555,75.5648,75.3975,75.4073,87417.0
2024-12-03 15:35:00,76.64,76.66,76.54,76.59,56586.0,75.4172,75.4369,75.3188,75.368,56586.0
2024-12-03 15:40:00,76.59,76.61,76.55,76.58,45272.0,75.368,75.3877,75.3286,75.3581,45272.0
2024-12-03 15:45:00,76.58,76.66,76.56,76.59,48541.0,75.3581,75.4369,75.3385,75.368,48541.0
2024-12-03 15:50:00,76.6,76.72,76.56,76.59,165417.0,75.3778,75.4959,75.3385,75.368,165417.0
2024-12-03 15:55:00,76.58,76.58,76.23,76.29,500942.0,75.3581,75.3581,75.0137,75.0728,500942.0
2024-12-04 09:30:00,76.0,76.02,75.52,75.64,264211.0,74.7874,74.8071,74.3151,74.4331,264211.0
2024-12-04 09:35:00,75.67,75.83,75.63,75.77,47400.0,74.4627,74.6201,74.4233,74.5611,47400.0
2024-12-04 09:40:00,75.74,76.01,75.65,75.66,62011.0,74.5315,74.7972,74.443,74.4528,62011.0
2024-12-04 09:45:00,75.66,75.74,75.52,75.54,76318.0,74.4528,74.5315,74.3151,74.3347,76318.0
2024-12-04 09:50:00,75.52,75.81,75.51,75.73,55753.0,74.3151,74.6004,74.3052,74.5217,55753.0
2024-12-04 09:55:00,75.73,75.76,75.67,75.7,37458.0,74.5217,74.5512,74.4627,74.4922,37458.0
2024-12-04 10:00:00,75.68,75.72,75.56,75.56,49771.0,74.4725,74.5119,74.3544,74.3544,49771.0
2024-12-04 10:05:00,75.55,75.57,75.47,75.49,40413.0,74.3446,74.3643,74.2659,74.2855,40413.0
2024-12-04 10:10:00,75.48,75.55,75.37,75.37,40345.0,74.2757,74.3446,74.1674,74.1674,40345.0
2024-12-04 10:15:00,75.37,75.52,75.34,75.43,44424.0,74.1674,74.3151,74.1379,74.2265,44424.0
2024-12-04 10:20:00,75.45,75.56,75.39,75.54,38932.0,74.2462,74.3544,74.1871,74.3347,38932.0
2024-12-04 10:25:00,75.56,75.59,75.5,75.54,48819.0,74.3544,74.3839,74.2954,74.3347,48819.0
2024-12-04 10:30:00,75.53,75.54,75.43,75.49,38239.0,74.3249,74.3347,74.2265,74.2855,38239.0
2024-12-04 10:35:00,75.48,75.57,75.45,75.51,39218.0,74.2757,74.3643,74.2462,74.3052,39218.0
2024-12-04 10:40:00,75.5,75.57,75.42,75.43,26455.0,74.2954,74.3643,74.2167,74.2265,26455.0
2024-12-04 10:45:00,75.43,75.51,75.43,75.47,35898.0,74.2265,74.3052,74.2265,74.2659,35898.0
2024-12-04 10:50:00,75.47,75.5,75.4,75.46,35450.0,74.2659,74.2954,74.197,74.256,35450.0
2024-12-04 10:55:00,75.46,75.54,75.46,75.54,22494.0,74.256,74.3347,74.256,74.3347,22494.0
2024-12-04 11:00:00,75.54,75.6,75.5,75.6,60220.0,74.3347,74.3938,74.2954,74.3938,60220.0
2024-12-04 11:05:00,75.61,75.64,75.52,75.61,35789.0,74.4036,74.4331,74.3151,74.4036,35789.0
2024-12-04 11:10:00,75.61,75.68,75.52,75.59,44550.0,74.4036,74.4725,74.3151,74.3839,44550.0
2024-12-04 11:15:00,75.59,75.7,75.56,75.69,26949.0,74.3839,74.4922,74.3544,74.4823,26949.0
2024-12-04 11:20:00,75.67,75.74,75.65,75.71,27904.0,74.4627,74.5315,74.443,74.502,27904.0
2024-12-04 11:25:00,75.72,75.76,75.65,75.66,51512.0,74.5119,74.5512,74.443,74.4528,51512.0
2024-12-04 11:30:00,75.67,75.77,75.64,75.76,31646.0,74.4627,74.5611,74.4331,74.5512,31646.0
2024-12-04 11:35:00,75.75,75.75,75.65,75.7,21640.0,74.5414,74.5414,74.443,74.4922,21640.0
2024-12-04 11:40:00,75.71,75.72,75.5,75.51,74908.0,74.502,74.5119,74.2954,74.3052,74908.0
2024-12-04 11:45:00,75.51,75.55,75.49,75.51,49762.0,74.3052,74.3446,74.2855,74.3052,49762.0
2024-12-04 11:50:00,75.51,75.55,75.47,75.54,32968.0,74.3052,74.3446,74.2659,74.3347,32968.0
2024-12-04 11:55:00,75.53,75.54,75.47,75.49,27494.0,74.3249,74.3347,74.2659,74.2855,27494.0
2024-12-04 12:00:00,75.51,75.51,75.45,75.48,21176.0,74.3052,74.3052,74.2462,74.2757,21176.0
2024-12-04 12:05:00,75.49,75.57,75.48,75.5,21728.0,74.2855,74.3643,74.2757,74.2954,21728.0
2024-12-04 12:10:00,75.5,75.51,75.44,75.47,68430.0,74.2954,74.3052,74.2363,74.2659,68430.0
2024-12-04 12:15:00,75.46,75.46,75.35,75.35,24050.0,74.256,74.256,74.1478,74.1478,24050.0
2024-12-04 12:20:00,75.35,75.43,75.34,75.35,37627.0,74.1478,74.2265,74.1379,74.1478,37627.0
2024-12-04 12:25:00,75.36,75.37,75.32,75.36,25667.0,74.1576,74.1674,74.1182,74.1576,25667.0
2024-12-04 12:30:00,75.36,75.41,75.32,75.36,35677.0,74.1576,74.2068,74.1182,74.1576,35677.0
2024-12-04 12:35:00,75.36,75.36,75.31,75.36,41797.0,74.1576,74.1576,74.1084,74.1576,41797.0
2024-12-04 12:40:00,75.36,75.37,75.3,75.33,38304.0,74.1576,74.1674,74.0986,74.1281,38304.0
2024-12-04 12:45:00,75.34,75.48,75.34,75.46,20336.0,74.1379,74.2757,74.1379,74.256,20336.0
2024-12-04 12:50:00,75.45,75.5,75.43,75.48,23271.0,74.2462,74.2954,74.2265,74.2757,23271.0
2024-12-04 12:55:00,75.48,75.51,75.45,75.5,25390.0,74.2757,74.3052,74.2462,74.2954,25390.0
2024-12-04 13:00:00,75.49,75.54,75.47,75.51,29167.0,74.2855,74.3347,74.2659,74.3052,29167.0
2024-12-04 13:05:00,75.51,75.51,75.41,75.43,27692.0,74.3052,74.3052,74.2068,74.2265,27692.0
2024-12-04 13:10:00,75.42,75.48,75.42,75.46,27673.0,74.2167,74.2757,74.2167,74.256,27673.0
2024-12-04 13:15:00,75.47,75.56,75.46,75.52,43464.0,74.2659,74.3544,74.256,74.3151,43464.0
2024-12-04 13:20:00,75.51,75.53,75.42,75.42,29449.0,74.3052,74.3249,74.2167,74.2167,29449.0
2024-12-04 13:25:00,75.43,75.43,75.35,75.37,22342.0,74.2265,74.2265,74.1478,74.1674,22342.0
2024-12-04 13:30:00,75.34,75.35,75.25,75.28,45523.0,74.1379,74.1478,74.0494,74.0789,45523.0
2024-12-04 13:35:00,75.27,75.36,75.25,75.36,30418.0,74.069,74.1576,74.0494,74.1576,30418.0
2024-12-04 13:40:00,75.35,75.39,75.29,75.38,30892.0,74.1478,74.1871,74.0887,74.1773,30892.0
2024-12-04 13:45:00,75.37,75.38,75.26,75.29,81861.0,74.1674,74.1773,74.0592,74.0887,81861.0
2024-12-04 13:50:00,75.28,75.42,75.25,75.42,28074.0,74.0789,74.2167,74.0494,74.2167,28074.0
2024-12-04 13:55:00,75.4,75.41,75.21,75.21,51720.0,74.197,74.2068,74.01,74.01,51720.0
2024-12-04 14:00:00,75.2,75.22,75.14,75.19,53242.0,74.0002,74.0198,73.9411,73.9903,53242.0
2024-12-04 14:05:00,75.2,75.27,75.2,75.26,40457.0,74.0002,74.069,74.0002,74.0592,40457.0
2024-12-04 14:10:00,75.27,75.39,75.26,75.38,32093.0,74.069,74.1871,74.0592,74.1773,32093.0
2024-12-04 14:15:00,75.38,75.41,75.25,75.3,40064.0,74.1773,74.2068,74.0494,74.0986,40064.0
2024-12-04 14:20:00,75.3,75.33,75.2,75.29,81806.0,74.0986,74.1281,74.0002,74.0887,81806.0
2024-12-04 14:25:00,75.3,75.3,75.23,75.28,26347.0,74.0986,74.0986,74.0297,74.0789,26347.0
2024-12-04 14:30:00,75.26,75.3,75.24,75.28,29680.0,74.0592,74.0986,74.0395,74.0789,29680.0
2024-12-04 14:35:00,75.29,75.32,75.26,75.27,26646.0,74.0887,74.1182,74.0592,74.069,26646.0
2024-12-04 14:40:00,75.27,75.32,75.15,75.15,67381.0,74.069,74.1182,73.951,73.951,67381.0
2024-12-04 14:45:00,75.15,75.17,75.12,75.16,38596.0,73.951,73.9706,73.9214,73.9608,38596.0
2024-12-04 14:50:00,75.16,75.17,75.1,75.14,47604.0,73.9608,73.9706,73.9018,73.9411,47604.0
2024-12-04 14:55:00,75.14,75.19,75.12,75.17,39292.0,73.9411,73.9903,73.9214,73.9706,39292.0
2024-12-04 15:00:00,75.17,75.35,75.16,75.31,39031.0,73.9706,74.1478,73.9608,74.1084,39031.0
2024-12-04 15:05:00,75.32,75.33,75.24,75.31,53810.0,74.1182,74.1281,74.0395,74.1084,53810.0
2024-12-04 15:10:00,75.31,75.4,75.29,75.39,41824.0,74.1084,74.197,74.0887,74.1871,41824.0
2024-12-04 15:15:00,75.39,75.41,75.31,75.35,42485.0,74.1871,74.2068,74.1084,74.1478,42485.0
2024-12-04 15:20:00,75.34,75.37,75.27,75.29,92381.0,74.1379,74.1674,74.069,74.0887,92381.0
2024-12-04 15:25:00,75.28,75.35,75.27,75.3,56630.0,74.0789,74.1478,74.069,74.0986,56630.0
2024-12-04 15:30:00,75.29,75.38,75.21,75.38,77923.0,74.0887,74.1773,74.01,74.1773,77923.0
2024-12-04 15:35:00,75.38,75.54,75.37,75.51,73797.0,74.1773,74.3347,74.1674,74.3052,73797.0
2024-12-04 15:40:00,75.51,75.53,75.45,75.48,87083.0,74.3052,74.3249,74.2462,74.2757,87083.0
2024-12-04 15:45:00,75.48,75.48,75.36,75.47,62002.0,74.2757,74.2757,74.1576,74.2659,62002.0
2024-12-04 15:50:00,75.46,75.55,75.45,75.52,103848.0,74.256,74.3446,74.2462,74.3151,103848.0
2024-12-04 15:55:00,75.52,75.74,75.47,75.74,414142.0,74.3151,74.5315,74.2659,74.5315,414142.0
2024-12-05 09:30:00,75.64,76.2,75.42,75.79,259106.0,74.4331,74.9842,74.2167,74.5807,259106.0
2024-12-05 09:35:00,75.87,76.23,75.74,76.21,65811.0,74.6595,75.0137,74.5315,74.994,65811.0
2024-12-05 09:40:00,76.21,76.25,76.05,76.13,46404.0,74.994,75.0334,74.8366,74.9153,46404.0
2024-12-05 09:45:00,76.11,76.25,76.09,76.1,36089.0,74.8956,75.0334,74.876,74.8858,36089.0
2024-12-05 09:50:00,76.1,76.16,75.98,76.01,60262.0,74.8858,74.9448,74.7677,74.7972,60262.0
2024-12-05 09:55:00,76.01,76.15,76.01,76.06,24474.0,74.7972,74.935,74.7972,74.8464,24474.0
2024-12-05 10:00:00,76.06,76.09,75.9,75.97,61724.0,74.8464,74.876,74.689,74.7579,61724.0
2024-12-05 10:05:00,75.98,76.11,75.91,76.0,26115.0,74.7677,74.8956,74.6988,74.7874,26115.0
2024-12-05 10:10:00,76.02,76.08,75.96,76.0,28935.0,74.8071,74.8661,74.748,74.7874,28935.0
2024-12-05 10:15:00,76.01,76.15,75.99,76.15,33484.0,74.7972,74.935,74.7776,74.935,33484.0
2024-12-05 10:20:00,76.14,76.31,76.11,76.12,42739.0,74.9252,75.0925,74.8956,74.9055,42739.0
2024-12-05 10:25:00,76.09,76.16,76.03,76.11,35975.0,74.876,74.9448,74.8169,74.8956,35975.0
2024-12-05 10:30:00,76.11,76.19,76.04,76.05,46627.0,74.8956,74.9744,74.8268,74.8366,46627.0
2024-12-05 10:35:00,76.05,76.07,75.87,75.95,55711.0,74.8366,74.8563,74.6595,74.7382,55711.0
2024-12-05 10:40:00,75.95,76.0,75.89,75.99,33531.0,74.7382,74.7874,74.6792,74.7776,33531.0
2024-12-05 10:45:00,75.98,76.19,75.97,76.17,35787.0,74.7677,74.9744,74.7579,74.9547,35787.0
2024-12-05 10:50:00,76.17,76.23,76.08,76.09,35955.0,74.9547,75.0137,74.8661,74.876,35955.0
2024-12-05 10:55:00,76.09,76.1,76.0,76.06,22584.0,74.876,74.8858,74.7874,74.8464,22584.0
2024-12-05 11:00:00,76.07,76.13,76.06,76.12,23525.0,74.8563,74.9153,74.8464,74.9055,23525.0
2024-12-05 11:05:00,76.12,76.16,76.07,76.08,24466.0,74.9055,74.9448,74.8563,74.8661,24466.0
2024-12-05 11:10:00,76.08,76.08,76.0,76.03,15885.0,74.8661,74.8661,74.7874,74.8169,15885.0
2024-12-05 11:15:00,76.04,76.17,76.04,76.08,28768.0,74.8268,74.9547,74.8268,74.8661,28768.0
2024-12-05 11:20:00,76.08,76.23,76.08,76.21,22275.0,74.8661,75.0137,74.8661,74.994,22275.0
2024-12-05 11:25:00,76.24,76.34,76.21,76.31,22283.0,75.0236,75.122,74.994,75.0925,22283.0
2024-12-05 11:30:00,76.31,76.35,76.28,76.34,32710.0,75.0925,75.1318,75.0629,75.122,32710.0
2024-12-05 11:35:00,76.34,76.35,76.28,76.29,23113.0,75.122,75.1318,75.0629,75.0728,23113.0
2024-12-05 11:40:00,76.28,76.4,76.27,76.36,21360.0,75.0629,75.181,75.0531,75.1417,21360.0
2024-12-05 11:45:00,76.35,76.41,76.33,76.36,26322.0,75.1318,75.1909,75.1121,75.1417,26322.0
2024-12-05 11:50:00,76.34,76.37,76.3,76.36,13272.0,75.122,75.1515,75.0826,75.1417,13272.0
2024-12-05 11:55:00,76.37,76.37,76.23,76.28,21985.0,75.1515,75.1515,75.0137,75.0629,21985.0
2024-12-05 12:00:00,76.3,76.3,76.18,76.18,17580.0,75.0826,75.0826,74.9645,74.9645,17580.0
2024-12-05 12:05:00,76.2,76.25,76.11,76.11,44564.0,74.9842,75.0334,74.8956,74.8956,44564.0
2024-12-05 12:10:00,76.12,76.12,76.07,76.07,22973.0,74.9055,74.9055,74.8563,74.8563,22973.0
2024-12-05 12:15:00,76.06,76.09,76.01,76.08,16834.0,74.8464,74.876,74.7972,74.8661,16834.0
2024-12-05 12:20:00,76.09,76.1,76.04,76.09,15372.0,74.876,74.8858,74.8268,74.876,15372.0
2024-12-05 12:25:00,76.08,76.15,76.07,76.1,16686.0,74.8661,74.935,74.8563,74.8858,16686.0
2024-12-05 12:30:00,76.11,76.12,76.08,76.12,24056.0,74.8956,74.9055,74.8661,74.9055,24056.0
2024-12-05 12:35:00,76.12,76.13,76.07,76.11,19573.0,74.9055,74.9153,74.8563,74.8956,19573.0
2024-12-05 12:40:00,76.12,76.17,76.11,76.13,12023.0,74.9055,74.9547,74.8956,74.9153,12023.0
2024-12-05 12:45:00,76.13,76.19,76.12,76.17,10879.0,74.9153,74.9744,74.9055,74.9547,10879.0
2024-12-05 12:50:00,76.17,76.23,76.17,76.21,22597.0,74.9547,75.0137,74.9547,74.994,22597.0
2024-12-05 12:55:00,76.2,76.23,76.18,76.21,28947.0,74.9842,75.0137,74.9645,74.994,28947.0
2024-12-05 13:00:00,76.21,76.24,76.19,76.23,9648.0,74.994,75.0236,74.9744,75.0137,9648.0
2024-12-05 13:05:00,76.23,76.23,76.18,76.18,15624.0,75.0137,75.0137,74.9645,74.9645,15624.0
2024-12-05 13:10:00,76.18,76.23,76.18,76.2,10151.0,74.9645,75.0137,74.9645,74.9842,10151.0
2024-12-05 13:15:00,76.19,76.28,76.19,76.25,23153.0,74.9744,75.0629,74.9744,75.0334,23153.0
2024-12-05 13:20:00,76.25,76.29,76.2,76.25,22165.0,75.0334,75.0728,74.9842,75.0334,22165.0
2024-12-05 13:25:00,76.24,76.34,76.24,76.28,34855.0,75.0236,75.122,75.0236,75.0629,34855.0
2024-12-05 13:30:00,76.28,76.31,76.21,76.23,27947.0,75.0629,75.0925,74.994,75.0137,27947.0
2024-12-05 13:35:00,76.23,76.27,76.2,76.22,19885.0,75.0137,75.0531,74.9842,75.0039,19885.0
2024-12-05 13:40:00,76.23,76.31,76.22,76.3,10455.0,75.0137,75.0925,75.0039,75.0826,10455.0
2024-12-05 13:45:00,76.29,76.37,76.29,76.34,33095.0,75.0728,75.1515,75.0728,75.122,33095.0
2024-12-05 13:50:00,76.35,76.41,76.34,76.41,37860.0,75.1318,75.1909,75.122,75.1909,37860.0
2024-12-05 13:55:00,76.41,76.41,76.35,76.39,23921.0,75.1909,75.1909,75.1318,75.1712,23921.0
2024-12-05 14:00:00,76.39,76.4,76.23,76.23,33602.0,75.1712,75.181,75.0137,75.0137,33602.0
2024-12-05 14:05:00,76.25,76.38,76.24,76.37,29664.0,75.0334,75.1613,75.0236,75.1515,29664.0
2024-12-05 14:10:00,76.38,76.4,76.23,76.23,27544.0,75.1613,75.181,75.0137,75.0137,27544.0
2024-12-05 14:15:00,76.22,76.27,76.19,76.23,27522.0,75.0039,75.0531,74.9744,75.0137,27522.0
2024-12-05 14:20:00,76.23,76.28,76.22,76.27,39613.0,75.0137,75.0629,75.0039,75.0531,39613.0
2024-12-05 14:25:00,76.26,76.27,76.19,76.19,26503.0,75.0432,75.0531,74.9744,74.9744,26503.0
2024-12-05 14:30:00,76.2,76.25,76.18,76.24,15763.0,74.9842,75.0334,74.9645,75.0236,15763.0
2024-12-05 14:35:00,76.25,76.34,76.24,76.33,22845.0,75.0334,75.122,75.0236,75.1121,22845.0
2024-12-05 14:40:00,76.32,76.37,76.31,76.34,18385.0,75.1023,75.1515,75.0925,75.122,18385.0
2024-12-05 14:45:00,76.34,76.4,76.32,76.33,58539.0,75.122,75.181,75.1023,75.1121,58539.0
2024-12-05 14:50:00,76.32,76.43,76.32,76.4,32574.0,75.1023,75.2105,75.1023,75.181,32574.0
2024-12-05 14:55:00,76.4,76.43,76.37,76.4,44256.0,75.181,75.2105,75.1515,75.181,44256.0
2024-12-05 15:00:00,76.4,76.42,76.31,76.33,27680.0,75.181,75.2007,75.0925,75.1121,27680.0
2024-12-05 15:05:00,76.34,76.37,76.28,76.3,21303.0,75.122,75.1515,75.0629,75.0826,21303.0
2024-12-05 15:10:00,76.3,76.32,76.28,76.3,27166.0,75.0826,75.1023,75.0629,75.0826,27166.0
2024-12-05 15:15:00,76.29,76.35,76.27,76.35,38399.0,75.0728,75.1318,75.0531,75.1318,38399.0
2024-12-05 15:20:00,76.36,76.41,76.34,76.39,45140.0,75.1417,75.1909,75.122,75.1712,45140.0
2024-12-05 15:25:00,76.39,76.39,76.3,76.36,40114.0,75.1712,75.1712,75.0826,75.1417,40114.0
2024-12-05 15:30:00,76.36,76.46,76.35,76.43,45089.0,75.1417,75.2401,75.1318,75.2105,45089.0
2024-12-05 15:35:00,76.43,76.49,76.41,76.48,39229.0,75.2105,75.2696,75.1909,75.2597,39229.0
2024-12-05 15:40:00,76.48,76.49,76.4,76.44,42432.0,75.2597,75.2696,75.181,75.2204,42432.0
2024-12-05 15:45:00,76.43,76.54,76.42,76.53,63420.0,75.2105,75.3188,75.2007,75.3089,63420.0
2024-12-05 15:50:00,76.53,76.53,76.38,76.39,91805.0,75.3089,75.3089,75.1613,75.1712,91805.0
2024-12-05 15:55:00,76.38,76.39,76.16,76.2,369672.0,75.1613,75.1712,74.9448,74.9842,369672.0
2024-12-06 09:30:00,76.19,76.5,76.04,76.04,127815.0,74.9744,75.2794,74.8268,74.8268,127815.0
2024-12-06 09:35:00,76.04,76.29,76.02,76.14,31479.0,74.8268,75.0728,74.8071,74.9252,31479.0
2024-12-06 09:40:00,76.14,76.15,75.91,76.1,50427.0,74.9252,74.935,74.6988,74.8858,50427.0
2024-12-06 09:45:00,76.1,76.1,75.9,76.0,25388.0,74.8858,74.8858,74.689,74.7874,25388.0
2024-12-06 09:50:00,76.01,76.01,75.82,75.82,25746.0,74.7972,74.7972,74.6103,74.6103,25746.0
2024-12-06 09:55:00,75.81,76.06,75.8,76.06,38484.0,74.6004,74.8464,74.5906,74.8464,38484.0
2024-12-06 10:00:00,76.06,76.15,75.96,76.03,47700.0,74.8464,74.935,74.748,74.8169,47700.0
2024-12-06 10:05:00,76.03,76.15,76.0,76.15,38173.0,74.8169,74.935,74.7874,74.935,38173.0
2024-12-06 10:10:00,76.15,76.17,76.01,76.03,50980.0,74.935,74.9547,74.7972,74.8169,50980.0
2024-12-06 10:15:00,76.04,76.08,75.99,76.05,38508.0,74.8268,74.8661,74.7776,74.8366,38508.0
2024-12-06 10:20:00,76.04,76.07,75.99,76.01,41000.0,74.8268,74.8563,74.7776,74.7972,41000.0
2024-12-06 10:25:00,76.01,76.16,75.98,76.13,48090.0,74.7972,74.9448,74.7677,74.9153,48090.0
2024-12-06 10:30:00,76.11,76.2,76.06,76.11,16850.0,74.8956,74.9842,74.8464,74.8956,16850.0
2024-12-06 10:35:00,76.1,76.12,75.99,76.03,33219.0,74.8858,74.9055,74.7776,74.8169,33219.0
2024-12-06 10:40:00,76.04,76.04,75.92,75.94,26668.0,74.8268,74.8268,74.7087,74.7284,26668.0
2024-12-06 10:45:00,75.92,75.93,75.82,75.84,21887.0,74.7087,74.7185,74.6103,74.63,21887.0
2024-12-06 10:50:00,75.82,75.88,75.74,75.78,65599.0,74.6103,74.6693,74.5315,74.5709,65599.0
2024-12-06 10:55:00,75.78,75.8,75.64,75.66,30104.0,74.5709,74.5906,74.4331,74.4528,30104.0
2024-12-06 11:00:00,75.65,75.65,75.54,75.55,34729.0,74.443,74.443,74.3347,74.3446,34729.0
2024-12-06 11:05:00,75.56,75.61,75.45,75.55,72248.0,74.3544,74.4036,74.2462,74.3446,72248.0
2024-12-06 11:10:00,75.55,75.62,75.47,75.54,60206.0,74.3446,74.4135,74.2659,74.3347,60206.0
2024-12-06 11:15:00,75.54,75.54,75.39,75.46,78937.0,74.3347,74.3347,74.1871,74.256,78937.0
2024-12-06 11:20:00,75.47,75.48,75.28,75.29,47458.0,74.2659,74.2757,74.0789,74.0887,47458.0
2024-12-06 11:25:00,75.29,75.36,75.27,75.34,60231.0,74.0887,74.1576,74.069,74.1379,60231.0
2024-12-06 11:30:00,75.35,75.42,75.29,75.33,26970.0,74.1478,74.2167,74.0887,74.1281,26970.0
2024-12-06 11:35:00,75.34,75.35,75.28,75.31,21567.0,74.1379,74.1478,74.0789,74.1084,21567.0
2024-12-06 11:40:00,75.31,75.41,75.31,75.39,24391.0,74.1084,74.2068,74.1084,74.1871,24391.0
2024-12-06 11:45:00,75.39,75.39,75.32,75.34,17900.0,74.1871,74.1871,74.1182,74.1379,17900.0
2024-12-06 11:50:00,75.36,75.39,75.23,75.31,21351.0,74.1576,74.1871,74.0297,74.1084,21351.0
2024-12-06 11:55:00,75.31,75.35,75.26,75.27,19915.0,74.1084,74.1478,74.0592,74.069,19915.0
2024-12-06 12:00:00,75.26,75.26,75.16,75.16,21927.0,74.0592,74.0592,73.9608,73.9608,21927.0
2024-12-06 12:05:00,75.15,75.2,75.12,75.17,27909.0,73.951,74.0002,73.9214,73.9706,27909.0
2024-12-06 12:10:00,75.17,75.2,75.07,75.15,70860.0,73.9706,74.0002,73.8722,73.951,70860.0
2024-12-06 12:15:00,75.15,75.17,75.08,75.12,51013.0,73.951,73.9706,73.8821,73.9214,51013.0
2024-12-06 12:20:00,75.12,75.17,75.11,75.13,24645.0,73.9214,73.9706,73.9116,73.9313,24645.0
2024-12-06 12:25:00,75.12,75.19,75.12,75.14,12940.0,73.9214,73.9903,73.9214,73.9411,12940.0
2024-12-06 12:30:00,75.15,75.16,75.07,75.07,20693.0,73.951,73.9608,73.8722,73.8722,20693.0
2024-12-06 12:35:00,75.08,75.14,75.07,75.11,29740.0,73.8821,73.9411,73.8722,73.9116,29740.0
2024-12-06 12:40:00,75.12,75.12,75.05,75.06,53377.0,73.9214,73.9214,73.8526,73.8624,53377.0
2024-12-06 12:45:00,75.05,75.05,74.98,75.02,56062.0,73.8526,73.8526,73.7837,73.823,56062.0
2024-12-06 12:50:00,75.03,75.09,75.02,75.03,24202.0,73.8329,73.8919,73.823,73.8329,24202.0
2024-12-06 12:55:00,75.03,75.1,75.02,75.07,23817.0,73.8329,73.9018,73.823,73.8722,23817.0
2024-12-06 13:00:00,75.07,75.08,74.95,75.0,47006.0,73.8722,73.8821,73.7542,73.8034,47006.0
2024-12-06 13:05:00,75.01,75.06,74.99,75.04,47246.0,73.8132,73.8624,73.7935,73.8427,47246.0
2024-12-06 13:10:00,75.04,75.05,74.98,75.05,26078.0,73.8427,73.8526,73.7837,73.8526,26078.0
2024-12-06 13:15:00,75.05,75.13,75.04,75.09,75212.0,73.8526,73.9313,73.8427,73.8919,75212.0
2024-12-06 13:20:00,75.09,75.1,75.06,75.08,15403.0,73.8919,73.9018,73.8624,73.8821,15403.0
2024-12-06 13:25:00,75.07,75.08,75.0,75.04,21304.0,73.8722,73.8821,73.8034,73.8427,21304.0
2024-12-06 13:30:00,75.04,75.06,74.97,74.97,25949.0,73.8427,73.8624,73.7738,73.7738,25949.0
2024-12-06 13:35:00,74.98,75.06,74.98,75.02,34030.0,73.7837,73.8624,73.7837,73.823,34030.0
2024-12-06 13:40:00,75.01,75.05,75.0,75.05,19709.0,73.8132,73.8526,73.8034,73.8526,19709.0
2024-12-06 13:45:00,75.05,75.09,75.03,75.04,26809.0,73.8526,73.8919,73.8329,73.8427,26809.0
2024-12-06 13:50:00,75.03,75.09,75.01,75.09,24927.0,73.8329,73.8919,73.8132,73.8919,24927.0
2024-12-06 13:55:00,75.09,75.12,75.06,75.08,26896.0,73.8919,73.9214,73.8624,73.8821,26896.0
2024-12-06 14:00:00,75.07,75.11,74.97,75.03,60801.0,73.8722,73.9116,73.7738,73.8329,60801.0
2024-12-06 14:05:00,75.03,75.08,74.99,74.99,34765.0,73.8329,73.8821,73.7935,73.7935,34765.0
2024-12-06 14:10:00,75.0,75.02,74.94,74.96,23697.0,73.8034,73.823,73.7443,73.764,23697.0
2024-12-06 14:15:00,74.95,74.97,74.92,74.95,16847.0,73.7542,73.7738,73.7246,73.7542,16847.0
2024-12-06 14:20:00,74.95,75.0,74.94,74.98,46987.0,73.7542,73.8034,73.7443,73.7837,46987.0
2024-12-06 14:25:00,74.96,74.99,74.92,74.97,20373.0,73.764,73.7935,73.7246,73.7738,20373.0
2024-12-06 14:30:00,74.96,75.01,74.95,74.98,26277.0,73.764,73.8132,73.7542,73.7837,26277.0
2024-12-06 14:35:00,74.98,75.0,74.95,74.98,25009.0,73.7837,73.8034,73.7542,73.7837,25009.0
2024-12-06 14:40:00,74.97,75.01,74.94,74.98,25986.0,73.7738,73.8132,73.7443,73.7837,25986.0
2024-12-06 14:45:00,74.97,74.99,74.92,74.98,22130.0,73.7738,73.7935,73.7246,73.7837,22130.0
2024-12-06 14:50:00,74.98,75.06,74.98,75.06,28536.0,73.7837,73.8624,73.7837,73.8624,28536.0
2024-12-06 14:55:00,75.06,75.06,74.98,75.04,106555.0,73.8624,73.8624,73.7837,73.8427,106555.0
2024-12-06 15:00:00,75.04,75.11,75.03,75.07,41442.0,73.8427,73.9116,73.8329,73.8722,41442.0
2024-12-06 15:05:00,75.06,75.09,75.0,75.03,31944.0,73.8624,73.8919,73.8034,73.8329,31944.0
2024-12-06 15:10:00,75.04,75.06,75.01,75.04,32870.0,73.8427,73.8624,73.8132,73.8427,32870.0
2024-12-06 15:15:00,75.03,75.05,74.98,75.03,60933.0,73.8329,73.8526,73.7837,73.8329,60933.0
2024-12-06 15:20:00,75.03,75.04,74.96,74.97,38932.0,73.8329,73.8427,73.764,73.7738,38932.0
2024-12-06 15:25:00,74.98,75.02,74.97,75.0,42008.0,73.7837,73.823,73.7738,73.8034,42008.0
2024-12-06 15:30:00,75.0,75.03,74.96,75.0,65103.0,73.8034,73.8329,73.764,73.8034,65103.0
2024-12-06 15:35:00,75.0,75.06,74.97,75.04,47623.0,73.8034,73.8624,73.7738,73.8427,47623.0
2024-12-06 15:40:00,75.04,75.06,74.99,75.02,170120.0,73.8427,73.8624,73.7935,73.823,170120.0
2024-12-06 15:45:00,75.01,75.05,74.95,74.98,56016.0,73.8132,73.8526,73.7542,73.7837,56016.0
2024-12-06 15:50:00,74.99,75.2,74.97,75.18,234110.0,73.7935,74.0002,73.7738,73.9805,234110.0
2024-12-06 15:55:00,75.18,75.25,75.07,75.23,357744.0,73.9805,74.0494,73.8722,74.0297,357744.0
2024-12-09 09:30:00,75.5,75.63,75.15,75.3,195565.0,74.2954,74.4233,73.951,74.0986,195565.0
2024-12-09 09:35:00,75.35,75.4,74.93,74.94,51134.0,74.1478,74.197,73.7345,73.7443,51134.0
2024-12-09 09:40:00,74.96,75.21,74.9,75.0,70462.0,73.764,74.01,73.7049,73.8034,70462.0
2024-12-09 09:45:00,74.99,75.06,74.78,74.81,54096.0,73.7935,73.8624,73.5869,73.6164,54096.0
2024-12-09 09:50:00,74.78,75.0,74.68,74.91,90039.0,73.5869,73.8034,73.4885,73.7148,90039.0
2024-12-09 09:55:00,74.91,75.18,74.83,75.12,73573.0,73.7148,73.9805,73.6361,73.9214,73573.0
2024-12-09 10:00:00,75.13,75.13,74.92,74.94,120732.0,73.9313,73.9313,73.7246,73.7443,120732.0
2024-12-09 10:05:00,74.95,75.09,74.88,74.89,62076.0,73.7542,73.8919,73.6853,73.6951,62076.0
2024-12-09 10:10:00,74.89,74.95,74.76,74.77,39203.0,73.6951,73.7542,73.5672,73.577,39203.0
2024-12-09 10:15:00,74.76,74.79,74.61,74.64,96158.0,73.5672,73.5967,73.4196,73.4491,96158.0
2024-12-09 10:20:00,74.63,74.86,74.56,74.8,47810.0,73.4393,73.6656,73.3704,73.6065,47810.0
2024-12-09 10:25:00,74.81,74.96,74.75,74.95,61057.0,73.6164,73.764,73.5573,73.7542,61057.0
2024-12-09 10:30:00,74.96,75.0,74.86,74.93,83458.0,73.764,73.8034,73.6656,73.7345,83458.0
2024-12-09 10:35:00,74.94,75.04,74.89,74.94,203681.0,73.7443,73.8427,73.6951,73.7443,203681.0
2024-12-09 10:40:00,74.94,75.04,74.85,74.89,90934.0,73.7443,73.8427,73.6557,73.6951,90934.0
2024-12-09 10:45:00,74.9,74.93,74.79,74.86,96195.0,73.7049,73.7345,73.5967,73.6656,96195.0
2024-12-09 10:50:00,74.85,74.92,74.83,74.87,88522.0,73.6557,73.7246,73.6361,73.6754,88522.0
2024-12-09 10:55:00,74.87,74.99,74.84,74.92,79501.0,73.6754,73.7935,73.6459,73.7246,79501.0
2024-12-09 11:00:00,74.92,75.15,74.92,75.15,117543.0,73.7246,73.951,73.7246,73.951,117543.0
2024-12-09 11:05:00,75.15,75.47,75.03,75.46,71204.0,73.951,74.2659,73.8329,74.256,71204.0
2024-12-09 11:10:00,75.46,75.54,75.42,75.42,50217.0,74.256,74.3347,74.2167,74.2167,50217.0
2024-12-09 11:15:00,75.41,75.42,75.2,75.25,89857.0,74.2068,74.2167,74.0002,74.0494,89857.0
2024-12-09 11:20:00,75.25,75.43,75.21,75.31,134326.0,74.0494,74.2265,74.01,74.1084,134326.0
2024-12-09 11:25:00,75.31,75.34,75.29,75.31,44692.0,74.1084,74.1379,74.0887,74.1084,44692.0
2024-12-09 11:30:00,75.31,75.38,75.2,75.34,468108.0,74.1084,74.1773,74.0002,74.1379,468108.0
2024-12-09 11:35:00,75.33,75.45,75.2,75.25,659807.0,74.1281,74.2462,74.0002,74.0494,659807.0
2024-12-09 11:40:00,75.26,75.34,75.24,75.25,28898.0,74.0592,74.1379,74.0395,74.0494,28898.0
2024-12-09 11:45:00,75.27,75.27,75.13,75.2,57155.0,74.069,74.069,73.9313,74.0002,57155.0
2024-12-09 11:50:00,75.2,75.22,75.1,75.14,38019.0,74.0002,74.0198,73.9018,73.9411,38019.0
2024-12-09 11:55:00,75.13,75.13,75.03,75.06,29952.0,73.9313,73.9313,73.8329,73.8624,29952.0
2024-12-09 12:00:00,75.07,75.08,74.89,74.89,26051.0,73.8722,73.8821,73.6951,73.6951,26051.0
2024-12-09 12:05:00,74.89,74.97,74.88,74.93,18921.0,73.6951,73.7738,73.6853,73.7345,18921.0
2024-12-09 12:10:00,74.93,75.04,74.93,75.02,16332.0,73.7345,73.8427,73.7345,73.823,16332.0
2024-12-09 12:15:00,75.02,75.07,74.99,75.07,14049.0,73.823,73.8722,73.7935,73.8722,14049.0
2024-12-09 12:20:00,75.12,75.24,75.1,75.19,80828.0,73.9214,74.0395,73.9018,73.9903,80828.0
2024-12-09 12:25:00,75.17,75.18,75.11,75.16,32026.0,73.9706,73.9805,73.9116,73.9608,32026.0
2024-12-09 12:30:00,75.16,75.17,75.02,75.07,19408.0,73.9608,73.9706,73.823,73.8722,19408.0
2024-12-09 12:35:00,75.07,75.16,75.06,75.13,19683.0,73.8722,73.9608,73.8624,73.9313,19683.0
2024-12-09 12:40:00,75.14,75.17,75.11,75.16,11960.0,73.9411,73.9706,73.9116,73.9608,11960.0
2024-12-09 12:45:00,75.17,75.23,75.13,75.17,13921.0,73.9706,74.0297,73.9313,73.9706,13921.0
2024-12-09 12:50:00,75.14,75.17,75.1,75.1,22690.0,73.9411,73.9706,73.9018,73.9018,22690.0
2024-12-09 12:55:00,75.1,75.1,75.0,75.01,35439.0,73.9018,73.9018,73.8034,73.8132,35439.0
2024-12-09 13:00:00,75.01,75.09,74.99,75.06,34384.0,73.8132,73.8919,73.7935,73.8624,34384.0
2024-12-09 13:05:00,75.06,75.09,75.02,75.04,20281.0,73.8624,73.8919,73.823,73.8427,20281.0
2024-12-09 13:10:00,75.03,75.09,74.97,74.98,90692.0,73.8329,73.8919,73.7738,73.7837,90692.0
2024-12-09 13:15:00,74.97,75.08,74.96,74.97,48942.0,73.7738,73.8821,73.764,73.7738,48942.0
2024-12-09 13:20:00,74.96,75.0,74.92,74.95,28621.0,73.764,73.8034,73.7246,73.7542,28621.0
2024-12-09 13:25:00,74.96,74.97,74.88,74.9,21048.0,73.764,73.7738,73.6853,73.7049,21048.0
2024-12-09 13:30:00,74.9,74.97,74.84,74.95,206526.0,73.7049,73.7738,73.6459,73.7542,206526.0
2024-12-09 13:35:00,74.96,75.21,74.96,75.18,55077.0,73.764,74.01,73.764,73.9805,55077.0
2024-12-09 13:40:00,75.18,75.23,75.12,75.13,89214.0,73.9805,74.0297,73.9214,73.9313,89214.0
2024-12-09 13:45:00,75.13,75.2,75.1,75.2,229292.0,73.9313,74.0002,73.9018,74.0002,229292.0
2024-12-09 13:50:00,75.21,75.24,75.19,75.2,21836.0,74.01,74.0395,73.9903,74.0002,21836.0
2024-12-09 13:55:00,75.21,75.22,75.13,75.13,22218.0,74.01,74.0198,73.9313,73.9313,22218.0
2024-12-09 14:00:00,75.11,75.15,75.09,75.12,39005.0,73.9116,73.951,73.8919,73.9214,39005.0
2024-12-09 14:05:00,75.11,75.14,75.0,75.02,26737.0,73.9116,73.9411,73.8034,73.823,26737.0
2024-12-09 14:10:00,75.03,75.06,74.95,75.0,44576.0,73.8329,73.8624,73.7542,73.8034,44576.0
2024-12-09 14:15:00,75.0,75.01,74.96,75.01,16239.0,73.8034,73.8132,73.764,73.8132,16239.0
2024-12-09 14:20:00,75.02,75.06,74.99,75.03,10107.0,73.823,73.8624,73.7935,73.8329,10107.0
2024-12-09 14:25:00,75.04,75.1,75.03,75.08,21941.0,73.8427,73.9018,73.8329,73.8821,21941.0
2024-12-09 14:30:00,75.08,75.15,75.08,75.14,15084.0,73.8821,73.951,73.8821,73.9411,15084.0
2024-12-09 14:35:00,75.15,75.19,75.12,75.17,18316.0,73.951,73.9903,73.9214,73.9706,18316.0
2024-12-09 14:40:00,75.17,75.19,75.1,75.11,29261.0,73.9706,73.9903,73.9018,73.9116,29261.0
2024-12-09 14:45:00,75.11,75.16,75.07,75.13,44053.0,73.9116,73.9608,73.8722,73.9313,44053.0
2024-12-09 14:50:00,75.13,75.15,74.98,75.06,36406.0,73.9313,73.951,73.7837,73.8624,36406.0
2024-12-09 14:55:00,75.05,75.06,74.96,75.0,25562.0,73.8526,73.8624,73.764,73.8034,25562.0
2024-12-09 15:00:00,75.0,75.05,74.96,74.96,23756.0,73.8034,73.8526,73.764,73.764,23756.0
2024-12-09 15:05:00,74.97,75.0,74.93,74.96,42319.0,73.7738,73.8034,73.7345,73.764,42319.0
2024-12-09 15:10:00,74.97,74.99,74.9,74.91,26781.0,73.7738,73.7935,73.7049,73.7148,26781.0
2024-12-09 15:15:00,74.9,75.0,74.88,74.97,59615.0,73.7049,73.8034,73.6853,73.7738,59615.0
2024-12-09 15:20:00,74.98,75.02,74.96,74.98,24853.0,73.7837,73.823,73.764,73.7837,24853.0
2024-12-09 15:25:00,74.99,75.01,74.93,74.94,32934.0,73.7935,73.8132,73.7345,73.7443,32934.0
2024-12-09 15:30:00,74.94,74.97,74.9,74.91,58070.0,73.7443,73.7738,73.7049,73.7148,58070.0
2024-12-09 15:35:00,74.91,74.91,74.78,74.78,85857.0,73.7148,73.7148,73.5869,73.5869,85857.0
2024-12-09 15:40:00,74.8,74.83,74.71,74.72,48362.0,73.6065,73.6361,73.518,73.5278,48362.0
2024-12-09 15:45:00,74.72,74.77,74.69,74.76,58896.0,73.5278,73.577,73.4983,73.5672,58896.0
2024-12-09 15:50:00,74.76,74.76,74.64,74.68,103437.0,73.5672,73.5672,73.4491,73.4885,103437.0
2024-12-09 15:55:00,74.68,74.76,74.63,74.75,329234.0,73.4885,73.5672,73.4393,73.5573,329234.0
2024-12-10 09:30:00,74.5,74.52,73.85,73.85,184499.0,73.3113,73.331,72.6717,72.6717,184499.0
2024-12-10 09:35:00,73.85,73.86,73.51,73.83,83736.0,72.6717,72.6815,72.3371,72.652,83736.0
2024-12-10 09:40:00,73.83,73.89,73.67,73.85,48700.0,72.652,72.7111,72.4946,72.6717,48700.0
2024-12-10 09:45:00,73.84,73.93,73.62,73.62,52765.0,72.6619,72.7504,72.4454,72.4454,52765.0
2024-12-10 09:50:00,73.62,73.76,73.59,73.7,39154.0,72.4454,72.5831,72.4158,72.5241,39154.0
2024-12-10 09:55:00,73.69,73.81,73.57,73.75,102663.0,72.5143,72.6323,72.3962,72.5733,102663.0
2024-12-10 10:00:00,73.75,73.83,73.71,73.77,120598.0,72.5733,72.652,72.5339,72.593,120598.0
2024-12-10 10:05:00,73.77,73.78,73.62,73.68,68070.0,72.593,72.6028,72.4454,72.5044,68070.0
2024-12-10 10:10:00,73.69,73.84,73.66,73.66,80249.0,72.5143,72.6619,72.4847,72.4847,80249.0
2024-12-10 10:15:00,73.67,73.67,73.5,73.53,80432.0,72.4946,72.4946,72.3273,72.3568,80432.0
2024-12-10 10:20:00,73.53,73.63,73.48,73.53,79395.0,72.3568,72.4552,72.3076,72.3568,79395.0
2024-12-10 10:25:00,73.53,73.56,73.44,73.49,80405.0,72.3568,72.3863,72.2682,72.3174,80405.0
2024-12-10 10:30:00,73.49,73.54,73.41,73.52,70419.0,72.3174,72.3666,72.2387,72.347,70419.0
2024-12-10 10:35:00,73.52,73.58,73.35,73.41,82015.0,72.347,72.406,72.1797,72.2387,82015.0
2024-12-10 10:40:00,73.42,73.75,73.4,73.64,87262.0,72.2486,72.5733,72.2289,72.4651,87262.0
2024-12-10 10:45:00,73.65,73.72,73.57,73.68,77815.0,72.4749,72.5438,72.3962,72.5044,77815.0
2024-12-10 10:50:00,73.68,73.73,73.58,73.59,61685.0,72.5044,72.5536,72.406,72.4158,61685.0
2024-12-10 10:55:00,73.59,73.78,73.59,73.71,61179.0,72.4158,72.6028,72.4158,72.5339,61179.0
2024-12-10 11:00:00,73.71,73.81,73.69,73.79,51896.0,72.5339,72.6323,72.5143,72.6127,51896.0
2024-12-10 11:05:00,73.8,73.87,73.69,73.86,77735.0,72.6225,72.6914,72.5143,72.6815,77735.0
2024-12-10 11:10:00,73.86,73.87,73.78,73.78,98762.0,72.6815,72.6914,72.6028,72.6028,98762.0
2024-12-10 11:15:00,73.79,73.91,73.77,73.87,84600.0,72.6127,72.7307,72.593,72.6914,84600.0
2024-12-10 11:20:00,73.87,73.87,73.79,73.83,40327.0,72.6914,72.6914,72.6127,72.652,40327.0
2024-12-10 11:25:00,73.84,74.05,73.84,74.01,70586.0,72.6619,72.8685,72.6619,72.8291,70586.0
2024-12-10 11:30:00,74.0,74.09,73.96,74.09,67331.0,72.8193,72.9079,72.7799,72.9079,67331.0
2024-12-10 11:35:00,74.07,74.09,73.96,74.04,50188.0,72.8882,72.9079,72.7799,72.8587,50188.0
2024-12-10 11:40:00,74.05,74.11,74.03,74.11,38074.0,72.8685,72.9276,72.8488,72.9276,38074.0
2024-12-10 11:45:00,74.09,74.16,74.02,74.02,34949.0,72.9079,72.9768,72.839,72.839,34949.0
2024-12-10 11:50:00,74.02,74.06,73.87,73.88,32951.0,72.839,72.8784,72.6914,72.7012,32951.0
2024-12-10 11:55:00,73.87,73.9,73.77,73.78,71685.0,72.6914,72.7209,72.593,72.6028,71685.0
2024-12-10 12:00:00,73.77,73.86,73.77,73.81,39096.0,72.593,72.6815,72.593,72.6323,39096.0
2024-12-10 12:05:00,73.81,73.91,73.8,73.9,30511.0,72.6323,72.7307,72.6225,72.7209,30511.0
2024-12-10 12:10:00,73.91,73.97,73.88,73.92,32692.0,72.7307,72.7898,72.7012,72.7406,32692.0
2024-12-10 12:15:00,73.93,73.93,73.86,73.9,43127.0,72.7504,72.7504,72.6815,72.7209,43127.0
2024-12-10 12:20:00,73.9,73.9,73.76,73.76,88575.0,72.7209,72.7209,72.5831,72.5831,88575.0
2024-12-10 12:25:00,73.76,73.82,73.71,73.82,41470.0,72.5831,72.6422,72.5339,72.6422,41470.0
2024-12-10 12:30:00,73.82,73.86,73.67,73.67,64233.0,72.6422,72.6815,72.4946,72.4946,64233.0
2024-12-10 12:35:00,73.65,73.67,73.53,73.56,55784.0,72.4749,72.4946,72.3568,72.3863,55784.0
2024-12-10 12:40:00,73.55,73.64,73.49,73.54,43410.0,72.3765,72.4651,72.3174,72.3666,43410.0
2024-12-10 12:45:00,73.55,73.56,73.5,73.51,23543.0,72.3765,72.3863,72.3273,72.3371,23543.0
2024-12-10 12:50:00,73.52,73.67,73.5,73.66,39466.0,72.347,72.4946,72.3273,72.4847,39466.0
2024-12-10 12:55:00,73.67,73.72,73.64,73.67,32040.0,72.4946,72.5438,72.4651,72.4946,32040.0
2024-12-10 13:00:00,73.67,73.68,73.61,73.64,25988.0,72.4946,72.5044,72.4355,72.4651,25988.0
2024-12-10 13:05:00,73.64,73.7,73.58,73.68,33720.0,72.4651,72.5241,72.406,72.5044,33720.0
2024-12-10 13:10:00,73.67,73.72,73.64,73.72,22707.0,72.4946,72.5438,72.4651,72.5438,22707.0
2024-12-10 13:15:00,73.72,73.77,73.63,73.68,28187.0,72.5438,72.593,72.4552,72.5044,28187.0
2024-12-10 13:20:00,73.69,73.69,73.62,73.63,25742.0,72.5143,72.5143,72.4454,72.4552,25742.0
2024-12-10 13:25:00,73.63,73.74,73.63,73.71,27284.0,72.4552,72.5635,72.4552,72.5339,27284.0
2024-12-10 13:30:00,73.71,73.71,73.63,73.64,38337.0,72.5339,72.5339,72.4552,72.4651,38337.0
2024-12-10 13:35:00,73.65,73.72,73.64,73.72,29637.0,72.4749,72.5438,72.4651,72.5438,29637.0
2024-12-10 13:40:00,73.72,73.76,73.61,73.67,41124.0,72.5438,72.5831,72.4355,72.4946,41124.0
2024-12-10 13:45:00,73.67,73.82,73.67,73.81,39371.0,72.4946,72.6422,72.4946,72.6323,39371.0
2024-12-10 13:50:00,73.82,73.88,73.77,73.87,175972.0,72.6422,72.7012,72.593,72.6914,175972.0
2024-12-10 13:55:00,73.87,73.98,73.85,73.97,41322.0,72.6914,72.7996,72.6717,72.7898,41322.0
2024-12-10 14:00:00,73.97,73.99,73.81,73.83,48339.0,72.7898,72.8095,72.6323,72.652,48339.0
2024-12-10 14:05:00,73.84,73.93,73.81,73.89,42725.0,72.6619,72.7504,72.6323,72.7111,42725.0
2024-12-10 14:10:00,73.89,73.9,73.79,73.84,30212.0,72.7111,72.7209,72.6127,72.6619,30212.0
2024-12-10 14:15:00,73.84,73.87,73.79,73.83,39258.0,72.6619,72.6914,72.6127,72.652,39258.0
2024-12-10 14:20:00,73.83,73.83,73.75,73.77,31402.0,72.652,72.652,72.5733,72.593,31402.0
2024-12-10 14:25:00,73.77,73.79,73.71,73.71,45751.0,72.593,72.6127,72.5339,72.5339,45751.0
2024-12-10 14:30:00,73.72,73.87,73.71,73.86,33265.0,72.5438,72.6914,72.5339,72.6815,33265.0
2024-12-10 14:35:00,73.86,74.05,73.85,74.03,48202.0,72.6815,72.8685,72.6717,72.8488,48202.0
2024-12-10 14:40:00,74.04,74.14,74.02,74.09,30941.0,72.8587,72.9571,72.839,72.9079,30941.0
2024-12-10 14:45:00,74.09,74.16,74.05,74.15,63156.0,72.9079,72.9768,72.8685,72.9669,63156.0
2024-12-10 14:50:00,74.15,74.28,74.15,74.22,146173.0,72.9669,73.0948,72.9669,73.0358,146173.0
2024-12-10 14:55:00,74.23,74.24,74.16,74.17,36323.0,73.0456,73.0555,72.9768,72.9866,36323.0
2024-12-10 15:00:00,74.17,74.35,74.16,74.35,45544.0,72.9866,73.1637,72.9768,73.1637,45544.0
2024-12-10 15:05:00,74.35,74.41,74.29,74.29,52639.0,73.1637,73.2228,73.1047,73.1047,52639.0
2024-12-10 15:10:00,74.3,74.34,74.25,74.26,73219.0,73.1145,73.1539,73.0653,73.0752,73219.0
2024-12-10 15:15:00,74.26,74.32,74.17,74.23,58652.0,73.0752,73.1342,72.9866,73.0456,58652.0
2024-12-10 15:20:00,74.23,74.23,74.17,74.22,38813.0,73.0456,73.0456,72.9866,73.0358,38813.0
2024-12-10 15:25:00,74.21,74.34,74.21,74.28,87016.0,73.026,73.1539,73.026,73.0948,87016.0
2024-12-10 15:30:00,74.28,74.33,74.22,74.33,54954.0,73.0948,73.144,73.0358,73.144,54954.0
2024-12-10 15:35:00,74.32,74.36,74.27,74.32,49938.0,73.1342,73.1736,73.085,73.1342,49938.0
2024-12-10 15:40:00,74.32,74.33,74.26,74.31,43760.0,73.1342,73.144,73.0752,73.1244,43760.0
2024-12-10 15:45:00,74.31,74.32,74.07,74.08,74278.0,73.1244,73.1342,72.8882,72.898,74278.0
2024-12-10 15:50:00,74.08,74.11,73.98,74.06,146164.0,72.898,72.9276,72.7996,72.8784,146164.0
2024-12-10 15:55:00,74.06,74.19,74.02,74.18,389236.0,72.8784,73.0063,72.839,72.9964,389236.0
2024-12-11 09:30:00,74.05,74.54,73.97,74.54,153160.0,72.8685,73.3507,72.7898,73.3507,153160.0
2024-12-11 09:35:00,74.5,74.55,74.3,74.45,37803.0,73.3113,73.3605,73.1145,73.2621,37803.0
2024-12-11 09:40:00,74.42,74.42,74.22,74.37,38100.0,73.2326,73.2326,73.0358,73.1834,38100.0
2024-12-11 09:45:00,74.37,74.47,74.08,74.14,59911.0,73.1834,73.2818,72.898,72.9571,59911.0
2024-12-11 09:50:00,74.13,74.21,74.05,74.17,65148.0,72.9472,73.026,72.8685,72.9866,65148.0
2024-12-11 09:55:00,74.18,74.33,74.15,74.22,51218.0,72.9964,73.144,72.9669,73.0358,51218.0
2024-12-11 10:00:00,74.2,74.27,74.07,74.25,31628.0,73.0161,73.085,72.8882,73.0653,31628.0
2024-12-11 10:05:00,74.25,74.34,74.16,74.17,42400.0,73.0653,73.1539,72.9768,72.9866,42400.0
2024-12-11 10:10:00,74.18,74.3,74.15,74.22,34023.0,72.9964,73.1145,72.9669,73.0358,34023.0
2024-12-11 10:15:00,74.22,74.24,74.17,74.2,51456.0,73.0358,73.0555,72.9866,73.0161,51456.0
2024-12-11 10:20:00,74.21,74.42,74.2,74.38,48578.0,73.026,73.2326,73.0161,73.1932,48578.0
2024-12-11 10:25:00,74.4,74.44,74.34,74.41,27734.0,73.2129,73.2523,73.1539,73.2228,27734.0
2024-12-11 10:30:00,74.4,74.41,74.09,74.12,56378.0,73.2129,73.2228,72.9079,72.9374,56378.0
2024-12-11 10:35:00,74.1,74.22,74.09,74.2,30978.0,72.9177,73.0358,72.9079,73.0161,30978.0
2024-12-11 10:40:00,74.19,74.35,74.19,74.31,34779.0,73.0063,73.1637,73.0063,73.1244,34779.0
2024-12-11 10:45:00,74.3,74.32,74.26,74.31,23654.0,73.1145,73.1342,73.0752,73.1244,23654.0
2024-12-11 10:50:00,74.29,74.35,74.28,74.31,22880.0,73.1047,73.1637,73.0948,73.1244,22880.0
2024-12-11 10:55:00,74.31,74.42,74.31,74.38,26175.0,73.1244,73.2326,73.1244,73.1932,26175.0
2024-12-11 11:00:00,74.37,74.38,74.28,74.3,40734.0,73.1834,73.1932,73.0948,73.1145,40734.0
2024-12-11 11:05:00,74.3,74.39,74.29,74.29,37264.0,73.1145,73.2031,73.1047,73.1047,37264.0
2024-12-11 11:10:00,74.29,74.33,74.19,74.19,59091.0,73.1047,73.144,73.0063,73.0063,59091.0
2024-12-11 11:15:00,74.21,74.22,74.09,74.14,109208.0,73.026,73.0358,72.9079,72.9571,109208.0
2024-12-11 11:20:00,74.14,74.14,73.92,73.96,36576.0,72.9571,72.9571,72.7406,72.7799,36576.0
2024-12-11 11:25:00,73.96,74.02,73.95,73.97,26416.0,72.7799,72.839,72.7701,72.7898,26416.0
2024-12-11 11:30:00,73.97,74.03,73.95,73.97,20554.0,72.7898,72.8488,72.7701,72.7898,20554.0
2024-12-11 11:35:00,73.97,74.12,73.91,74.09,41072.0,72.7898,72.9374,72.7307,72.9079,41072.0
2024-12-11 11:40:00,74.09,74.21,74.08,74.15,56344.0,72.9079,73.026,72.898,72.9669,56344.0
2024-12-11 11:45:00,74.16,74.21,74.12,74.16,18755.0,72.9768,73.026,72.9374,72.9768,18755.0
2024-12-11 11:50:00,74.15,74.15,74.03,74.03,28656.0,72.9669,72.9669,72.8488,72.8488,28656.0
2024-12-11 11:55:00,74.04,74.04,73.98,74.02,17719.0,72.8587,72.8587,72.7996,72.839,17719.0
2024-12-11 12:00:00,74.02,74.08,73.99,74.01,75318.0,72.839,72.898,72.8095,72.8291,75318.0
2024-12-11 12:05:00,74.02,74.08,73.99,74.06,23729.0,72.839,72.898,72.8095,72.8784,23729.0
2024-12-11 12:10:00,74.06,74.14,74.05,74.08,38623.0,72.8784,72.9571,72.8685,72.898,38623.0
2024-12-11 12:15:00,74.08,74.08,73.98,73.98,35187.0,72.898,72.898,72.7996,72.7996,35187.0
2024-12-11 12:20:00,73.98,73.98,73.89,73.92,56198.0,72.7996,72.7996,72.7111,72.7406,56198.0
2024-12-11 12:25:00,73.92,73.94,73.83,73.83,44131.0,72.7406,72.7603,72.652,72.652,44131.0
2024-12-11 12:30:00,73.81,73.87,73.79,73.81,43296.0,72.6323,72.6914,72.6127,72.6323,43296.0
2024-12-11 12:35:00,73.81,73.81,73.72,73.74,29901.0,72.6323,72.6323,72.5438,72.5635,29901.0
2024-12-11 12:40:00,73.75,73.79,73.7,73.73,26177.0,72.5733,72.6127,72.5241,72.5536,26177.0
2024-12-11 12:45:00,73.73,73.78,73.73,73.76,14643.0,72.5536,72.6028,72.5536,72.5831,14643.0
2024-12-11 12:50:00,73.74,73.82,73.73,73.76,18063.0,72.5635,72.6422,72.5536,72.5831,18063.0
2024-12-11 12:55:00,73.75,73.87,73.73,73.86,18935.0,72.5733,72.6914,72.5536,72.6815,18935.0
2024-12-11 13:00:00,73.86,74.03,73.85,74.03,41870.0,72.6815,72.8488,72.6717,72.8488,41870.0
2024-12-11 13:05:00,74.03,74.03,73.91,73.92,27310.0,72.8488,72.8488,72.7307,72.7406,27310.0
2024-12-11 13:10:00,73.92,73.93,73.84,73.85,20003.0,72.7406,72.7504,72.6619,72.6717,20003.0
2024-12-11 13:15:00,73.85,73.97,73.85,73.91,44274.0,72.6717,72.7898,72.6717,72.7307,44274.0
2024-12-11 13:20:00,73.92,73.98,73.89,73.89,50287.0,72.7406,72.7996,72.7111,72.7111,50287.0
2024-12-11 13:25:00,73.9,73.93,73.86,73.92,41141.0,72.7209,72.7504,72.6815,72.7406,41141.0
2024-12-11 13:30:00,73.91,73.99,73.88,73.95,58509.0,72.7307,72.8095,72.7012,72.7701,58509.0
2024-12-11 13:35:00,73.94,74.01,73.94,73.95,11782.0,72.7603,72.8291,72.7603,72.7701,11782.0
2024-12-11 13:40:00,73.97,73.98,73.89,73.92,43935.0,72.7898,72.7996,72.7111,72.7406,43935.0
2024-12-11 13:45:00,73.92,73.95,73.88,73.88,15617.0,72.7406,72.7701,72.7012,72.7012,15617.0
2024-12-11 13:50:00,73.91,73.96,73.88,73.95,28935.0,72.7307,72.7799,72.7012,72.7701,28935.0
2024-12-11 13:55:00,73.95,73.95,73.84,73.86,34384.0,72.7701,72.7701,72.6619,72.6815,34384.0
2024-12-11 14:00:00,73.83,73.9,73.82,73.89,131499.0,72.652,72.7209,72.6422,72.7111,131499.0
2024-12-11 14:05:00,73.89,73.97,73.88,73.94,37371.0,72.7111,72.7898,72.7012,72.7603,37371.0
2024-12-11 14:10:00,73.94,73.95,73.87,73.89,21549.0,72.7603,72.7701,72.6914,72.7111,21549.0
2024-12-11 14:15:00,73.89,73.91,73.87,73.89,36670.0,72.7111,72.7307,72.6914,72.7111,36670.0
2024-12-11 14:20:00,73.88,73.89,73.81,73.82,33295.0,72.7012,72.7111,72.6323,72.6422,33295.0
2024-12-11 14:25:00,73.8,73.88,73.79,73.88,37799.0,72.6225,72.7012,72.6127,72.7012,37799.0
2024-12-11 14:30:00,73.86,73.88,73.8,73.81,46408.0,72.6815,72.7012,72.6225,72.6323,46408.0
2024-12-11 14:35:00,73.81,73.92,73.8,73.89,75603.0,72.6323,72.7406,72.6225,72.7111,75603.0
2024-12-11 14:40:00,73.9,73.9,73.85,73.87,24398.0,72.7209,72.7209,72.6717,72.6914,24398.0
2024-12-11 14:45:00,73.87,73.94,73.86,73.89,18944.0,72.6914,72.7603,72.6815,72.7111,18944.0
2024-12-11 14:50:00,73.9,73.91,73.87,73.87,22234.0,72.7209,72.7307,72.6914,72.6914,22234.0
2024-12-11 14:55:00,73.88,73.88,73.78,73.8,33246.0,72.7012,72.7012,72.6028,72.6225,33246.0
2024-12-11 15:00:00,73.81,73.83,73.79,73.81,58624.0,72.6323,72.652,72.6127,72.6323,58624.0
2024-12-11 15:05:00,73.81,73.82,73.72,73.77,32722.0,72.6323,72.6422,72.5438,72.593,32722.0
2024-12-11 15:10:00,73.76,73.79,73.74,73.76,25104.0,72.5831,72.6127,72.5635,72.5831,25104.0
2024-12-11 15:15:00,73.76,73.76,73.64,73.65,46355.0,72.5831,72.5831,72.4651,72.4749,46355.0
2024-12-11 15:20:00,73.65,73.65,73.58,73.63,65872.0,72.4749,72.4749,72.406,72.4552,65872.0
2024-12-11 15:25:00,73.63,73.76,73.62,73.74,34447.0,72.4552,72.5831,72.4454,72.5635,34447.0
2024-12-11 15:30:00,73.74,73.84,73.71,73.82,36570.0,72.5635,72.6619,72.5339,72.6422,36570.0
2024-12-11 15:35:00,73.81,73.92,73.81,73.84,36787.0,72.6323,72.7406,72.6323,72.6619,36787.0
2024-12-11 15:40:00,73.83,73.83,73.73,73.75,55802.0,72.652,72.652,72.5536,72.5733,55802.0
2024-12-11 15:45:00,73.75,73.86,73.71,73.84,72506.0,72.5733,72.6815,72.5339,72.6619,72506.0
2024-12-11 15:50:00,73.85,73.99,73.85,73.98,94711.0,72.6717,72.8095,72.6717,72.7996,94711.0
2024-12-11 15:55:00,73.97,74.13,73.88,74.0,449145.0,72.7898,72.9472,72.7012,72.8193,449145.0
2024-12-12 09:30:00,73.84,73.93,73.25,73.29,204311.0,72.6619,72.7504,72.0813,72.1206,204311.0
2024-12-12 09:35:00,73.28,73.56,73.21,73.56,48656.0,72.1108,72.3863,72.0419,72.3863,48656.0
2024-12-12 09:40:00,73.6,73.6,73.45,73.53,26644.0,72.4257,72.4257,72.2781,72.3568,26644.0
2024-12-12 09:45:00,73.53,73.71,73.5,73.71,37629.0,72.3568,72.5339,72.3273,72.5339,37629.0
2024-12-12 09:50:00,73.71,73.93,73.71,73.89,62246.0,72.5339,72.7504,72.5339,72.7111,62246.0
2024-12-12 09:55:00,73.89,73.98,73.83,73.94,36887.0,72.7111,72.7996,72.652,72.7603,36887.0
2024-12-12 10:00:00,73.95,73.96,73.78,73.78,109580.0,72.7701,72.7799,72.6028,72.6028,109580.0
2024-12-12 10:05:00,73.76,73.78,73.64,73.73,55218.0,72.5831,72.6028,72.4651,72.5536,55218.0
2024-12-12 10:10:00,73.74,73.74,73.62,73.65,34146.0,72.5635,72.5635,72.4454,72.4749,34146.0
2024-12-12 10:15:00,73.65,73.69,73.52,73.62,45778.0,72.4749,72.5143,72.347,72.4454,45778.0
2024-12-12 10:20:00,73.62,73.66,73.55,73.65,46263.0,72.4454,72.4847,72.3765,72.4749,46263.0
2024-12-12 10:25:00,73.66,73.84,73.59,73.84,50048.0,72.4847,72.6619,72.4158,72.6619,50048.0
2024-12-12 10:30:00,73.83,74.01,73.82,74.01,41254.0,72.652,72.8291,72.6422,72.8291,41254.0
2024-12-12 10:35:00,74.01,74.02,73.91,73.95,28282.0,72.8291,72.839,72.7307,72.7701,28282.0
2024-12-12 10:40:00,73.95,73.97,73.86,73.93,40976.0,72.7701,72.7898,72.6815,72.7504,40976.0
2024-12-12 10:45:00,73.94,73.94,73.83,73.85,19242.0,72.7603,72.7603,72.652,72.6717,19242.0
2024-12-12 10:50:00,73.86,73.92,73.84,73.92,23759.0,72.6815,72.7406,72.6619,72.7406,23759.0
2024-12-12 10:55:00,73.92,74.08,73.92,74.06,78848.0,72.7406,72.898,72.7406,72.8784,78848.0
2024-12-12 11:00:00,74.06,74.08,73.91,74.05,37391.0,72.8784,72.898,72.7307,72.8685,37391.0
2024-12-12 11:05:00,74.05,74.06,73.94,73.97,61667.0,72.8685,72.8784,72.7603,72.7898,61667.0
2024-12-12 11:10:00,73.96,74.01,73.91,73.91,17342.0,72.7799,72.8291,72.7307,72.7307,17342.0
2024-12-12 11:15:00,73.92,74.0,73.89,73.98,18853.0,72.7406,72.8193,72.7111,72.7996,18853.0
2024-12-12 11:20:00,73.97,74.0,73.94,73.97,12141.0,72.7898,72.8193,72.7603,72.7898,12141.0
2024-12-12 11:25:00,73.96,73.98,73.83,73.84,22332.0,72.7799,72.7996,72.652,72.6619,22332.0
2024-12-12 11:30:00,73.84,73.87,73.78,73.79,27489.0,72.6619,72.6914,72.6028,72.6127,27489.0
2024-12-12 11:35:00,73.8,73.84,73.77,73.78,31858.0,72.6225,72.6619,72.593,72.6028,31858.0
2024-12-12 11:40:00,73.78,73.81,73.77,73.79,30132.0,72.6028,72.6323,72.593,72.6127,30132.0
2024-12-12 11:45:00,73.81,73.83,73.68,73.68,23546.0,72.6323,72.652,72.5044,72.5044,23546.0
2024-12-12 11:50:00,73.69,73.7,73.64,73.66,27237.0,72.5143,72.5241,72.4651,72.4847,27237.0
2024-12-12 11:55:00,73.66,73.67,73.55,73.55,36072.0,72.4847,72.4946,72.3765,72.3765,36072.0
2024-12-12 12:00:00,73.55,73.57,73.5,73.51,43576.0,72.3765,72.3962,72.3273,72.3371,43576.0
2024-12-12 12:05:00,73.5,73.53,73.43,73.43,24768.0,72.3273,72.3568,72.2584,72.2584,24768.0
2024-12-12 12:10:00,73.45,73.48,73.38,73.42,26314.0,72.2781,72.3076,72.2092,72.2486,26314.0
2024-12-12 12:15:00,73.42,73.54,73.41,73.45,89631.0,72.2486,72.3666,72.2387,72.2781,89631.0
2024-12-12 12:20:00,73.45,73.49,73.38,73.38,38850.0,72.2781,72.3174,72.2092,72.2092,38850.0
2024-12-12 12:25:00,73.39,73.42,73.36,73.4,37511.0,72.219,72.2486,72.1895,72.2289,37511.0
2024-12-12 12:30:00,73.4,73.42,73.33,73.38,26903.0,72.2289,72.2486,72.16,72.2092,26903.0
2024-12-12 12:35:00,73.39,73.45,73.35,73.44,24736.0,72.219,72.2781,72.1797,72.2682,24736.0
2024-12-12 12:40:00,73.44,73.46,73.4,73.43,25626.0,72.2682,72.2879,72.2289,72.2584,25626.0
2024-12-12 12:45:00,73.44,73.48,73.41,73.41,44293.0,72.2682,72.3076,72.2387,72.2387,44293.0
2024-12-12 12:50:00,73.41,73.42,73.35,73.37,18817.0,72.2387,72.2486,72.1797,72.1994,18817.0
2024-12-12 12:55:00,73.37,73.46,73.36,73.46,30284.0,72.1994,72.2879,72.1895,72.2879,30284.0
2024-12-12 13:00:00,73.46,73.49,73.38,73.38,18805.0,72.2879,72.3174,72.2092,72.2092,18805.0
2024-12-12 13:05:00,73.38,73.5,73.38,73.47,21558.0,72.2092,72.3273,72.2092,72.2978,21558.0
2024-12-12 13:10:00,73.47,73.47,73.36,73.39,22950.0,72.2978,72.2978,72.1895,72.219,22950.0
2024-12-12 13:15:00,73.4,73.44,73.39,73.42,18870.0,72.2289,72.2682,72.219,72.2486,18870.0
2024-12-12 13:20:00,73.43,73.49,73.39,73.48,44681.0,72.2584,72.3174,72.219,72.3076,44681.0
2024-12-12 13:25:00,73.48,73.48,73.37,73.37,38151.0,72.3076,72.3076,72.1994,72.1994,38151.0
2024-12-12 13:30:00,73.37,73.37,73.3,73.3,30994.0,72.1994,72.1994,72.1305,72.1305,30994.0
2024-12-12 13:35:00,73.31,73.38,73.27,73.38,21223.0,72.1403,72.2092,72.101,72.2092,21223.0
2024-12-12 13:40:00,73.38,73.39,73.32,73.35,46845.0,72.2092,72.219,72.1502,72.1797,46845.0
2024-12-12 13:45:00,73.35,73.38,73.35,73.36,24517.0,72.1797,72.2092,72.1797,72.1895,24517.0
2024-12-12 13:50:00,73.37,73.37,73.33,73.34,19594.0,72.1994,72.1994,72.16,72.1698,19594.0
2024-12-12 13:55:00,73.35,73.37,73.3,73.31,13885.0,72.1797,72.1994,72.1305,72.1403,13885.0
2024-12-12 14:00:00,73.31,73.32,73.26,73.29,25075.0,72.1403,72.1502,72.0911,72.1206,25075.0
2024-12-12 14:05:00,73.28,73.3,73.25,73.26,21770.0,72.1108,72.1305,72.0813,72.0911,21770.0
2024-12-12 14:10:00,73.27,73.27,73.14,73.14,46215.0,72.101,72.101,71.973,71.973,46215.0
2024-12-12 14:15:00,73.15,73.2,73.15,73.19,34880.0,71.9829,72.0321,71.9829,72.0222,34880.0
2024-12-12 14:20:00,73.19,73.23,73.12,73.19,28946.0,72.0222,72.0616,71.9533,72.0222,28946.0
2024-12-12 14:25:00,73.18,73.25,73.18,73.22,22221.0,72.0124,72.0813,72.0124,72.0518,22221.0
2024-12-12 14:30:00,73.22,73.24,73.2,73.2,32505.0,72.0518,72.0714,72.0321,72.0321,32505.0
2024-12-12 14:35:00,73.2,73.24,73.17,73.21,72644.0,72.0321,72.0714,72.0026,72.0419,72644.0
2024-12-12 14:40:00,73.22,73.23,73.15,73.22,27712.0,72.0518,72.0616,71.9829,72.0518,27712.0
2024-12-12 14:45:00,73.22,73.22,73.16,73.21,31415.0,72.0518,72.0518,71.9927,72.0419,31415.0
2024-12-12 14:50:00,73.21,73.22,73.17,73.18,34940.0,72.0419,72.0518,72.0026,72.0124,34940.0
2024-12-12 14:55:00,73.17,73.24,73.17,73.23,30272.0,72.0026,72.0714,72.0026,72.0616,30272.0
2024-12-12 15:00:00,73.24,73.25,73.13,73.14,66971.0,72.0714,72.0813,71.9632,71.973,66971.0
2024-12-12 15:05:00,73.13,73.23,73.12,73.22,38123.0,71.9632,72.0616,71.9533,72.0518,38123.0
2024-12-12 15:10:00,73.22,73.25,73.16,73.19,143692.0,72.0518,72.0813,71.9927,72.0222,143692.0
2024-12-12 15:15:00,73.19,73.31,73.19,73.31,28132.0,72.0222,72.1403,72.0222,72.1403,28132.0
2024-12-12 15:20:00,73.31,73.36,73.28,73.33,24282.0,72.1403,72.1895,72.1108,72.16,24282.0
2024-12-12 15:25:00,73.33,73.33,73.18,73.22,50121.0,72.16,72.16,72.0124,72.0518,50121.0
2024-12-12 15:30:00,73.23,73.29,73.22,73.29,37270.0,72.0616,72.1206,72.0518,72.1206,37270.0
2024-12-12 15:35:00,73.29,73.37,73.28,73.34,57516.0,72.1206,72.1994,72.1108,72.1698,57516.0
2024-12-12 15:40:00,73.33,73.4,73.33,73.37,32898.0,72.16,72.2289,72.16,72.1994,32898.0
2024-12-12 15:45:00,73.38,73.4,73.19,73.22,93236.0,72.2092,72.2289,72.0222,72.0518,93236.0
2024-12-12 15:50:00,73.2,73.25,73.12,73.16,170247.0,72.0321,72.0813,71.9533,71.9927,170247.0
2024-12-12 15:55:00,73.14,73.26,73.09,73.22,305935.0,71.973,72.0911,71.9238,72.0518,305935.0
2024-12-13 09:30:00,73.05,73.56,72.94,73.36,205440.0,71.8845,72.3863,71.7762,72.1895,205440.0
2024-12-13 09:35:00,73.31,73.47,73.15,73.45,29572.0,72.1403,72.2978,71.9829,72.2781,29572.0
2024-12-13 09:40:00,73.42,73.52,73.34,73.47,98313.0,72.2486,72.347,72.1698,72.2978,98313.0
2024-12-13 09:45:00,73.47,73.65,73.41,73.41,39307.0,72.2978,72.4749,72.2387,72.2387,39307.0
2024-12-13 09:50:00,73.43,73.45,73.3,73.32,25374.0,72.2584,72.2781,72.1305,72.1502,25374.0
2024-12-13 09:55:00,73.32,73.34,73.15,73.17,46465.0,72.1502,72.1698,71.9829,72.0026,46465.0
2024-12-13 10:00:00,73.17,73.34,73.12,73.34,45119.0,72.0026,72.1698,71.9533,72.1698,45119.0
2024-12-13 10:05:00,73.36,73.44,73.31,73.35,119052.0,72.1895,72.2682,72.1403,72.1797,119052.0
2024-12-13 10:10:00,73.34,73.36,73.21,73.23,22510.0,72.1698,72.1895,72.0419,72.0616,22510.0
2024-12-13 10:15:00,73.23,73.26,73.15,73.2,32372.0,72.0616,72.0911,71.9829,72.0321,32372.0
2024-12-13 10:20:00,73.19,73.22,73.1,73.19,65922.0,72.0222,72.0518,71.9337,72.0222,65922.0
2024-12-13 10:25:00,73.2,73.32,73.2,73.28,30060.0,72.0321,72.1502,72.0321,72.1108,30060.0
2024-12-13 10:30:00,73.29,73.3,73.19,73.26,31300.0,72.1206,72.1305,72.0222,72.0911,31300.0
2024-12-13 10:35:00,73.26,73.43,73.25,73.39,55577.0,72.0911,72.2584,72.0813,72.219,55577.0
2024-12-13 10:40:00,73.4,73.49,73.39,73.45,48608.0,72.2289,72.3174,72.219,72.2781,48608.0
2024-12-13 10:45:00,73.43,73.47,73.25,73.35,62719.0,72.2584,72.2978,72.0813,72.1797,62719.0
2024-12-13 10:50:00,73.34,73.45,73.27,73.44,28475.0,72.1698,72.2781,72.101,72.2682,28475.0
2024-12-13 10:55:00,73.43,73.61,73.42,73.61,64555.0,72.2584,72.4355,72.2486,72.4355,64555.0
2024-12-13 11:00:00,73.6,73.66,73.54,73.56,55217.0,72.4257,72.4847,72.3666,72.3863,55217.0
2024-12-13 11:05:00,73.56,73.63,73.49,73.58,31024.0,72.3863,72.4552,72.3174,72.406,31024.0
2024-12-13 11:10:00,73.58,73.63,73.56,73.57,24836.0,72.406,72.4552,72.3863,72.3962,24836.0
2024-12-13 11:15:00,73.57,73.59,73.46,73.48,54957.0,72.3962,72.4158,72.2879,72.3076,54957.0
2024-12-13 11:20:00,73.49,73.54,73.47,73.52,31514.0,72.3174,72.3666,72.2978,72.347,31514.0
2024-12-13 11:25:00,73.51,73.56,73.48,73.51,21047.0,72.3371,72.3863,72.3076,72.3371,21047.0
2024-12-13 11:30:00,73.51,73.53,73.46,73.48,21690.0,72.3371,72.3568,72.2879,72.3076,21690.0
2024-12-13 11:35:00,73.49,73.5,73.38,73.41,28015.0,72.3174,72.3273,72.2092,72.2387,28015.0
2024-12-13 11:40:00,73.41,73.49,73.41,73.47,43868.0,72.2387,72.3174,72.2387,72.2978,43868.0
2024-12-13 11:45:00,73.48,73.53,73.43,73.48,37823.0,72.3076,72.3568,72.2584,72.3076,37823.0
2024-12-13 11:50:00,73.48,73.62,73.48,73.62,32595.0,72.3076,72.4454,72.3076,72.4454,32595.0
2024-12-13 11:55:00,73.62,73.64,73.53,73.53,55911.0,72.4454,72.4651,72.3568,72.3568,55911.0
2024-12-13 12:00:00,73.5,73.51,73.42,73.44,23452.0,72.3273,72.3371,72.2486,72.2682,23452.0
2024-12-13 12:05:00,73.44,73.49,73.37,73.44,109526.0,72.2682,72.3174,72.1994,72.2682,109526.0
2024-12-13 12:10:00,73.45,73.48,73.41,73.42,23061.0,72.2781,72.3076,72.2387,72.2486,23061.0
2024-12-13 12:15:00,73.43,73.48,73.41,73.46,22574.0,72.2584,72.3076,72.2387,72.2879,22574.0
2024-12-13 12:20:00,73.46,73.48,73.41,73.42,21680.0,72.2879,72.3076,72.2387,72.2486,21680.0
2024-12-13 12:25:00,73.41,73.48,73.39,73.47,41515.0,72.2387,72.3076,72.219,72.2978,41515.0
2024-12-13 12:30:00,73.47,73.48,73.4,73.41,19514.0,72.2978,72.3076,72.2289,72.2387,19514.0
2024-12-13 12:35:00,73.41,73.5,73.41,73.49,20916.0,72.2387,72.3273,72.2387,72.3174,20916.0
2024-12-13 12:40:00,73.49,73.56,73.47,73.47,25780.0,72.3174,72.3863,72.2978,72.2978,25780.0
2024-12-13 12:45:00,73.46,73.48,73.43,73.45,20562.0,72.2879,72.3076,72.2584,72.2781,20562.0
2024-12-13 12:50:00,73.45,73.48,73.43,73.45,11746.0,72.2781,72.3076,72.2584,72.2781,11746.0
2024-12-13 12:55:00,73.45,73.47,73.41,73.45,46983.0,72.2781,72.2978,72.2387,72.2781,46983.0
2024-12-13 13:00:00,73.47,73.52,73.46,73.52,21612.0,72.2978,72.347,72.2879,72.347,21612.0
2024-12-13 13:05:00,73.52,73.52,73.44,73.52,63697.0,72.347,72.347,72.2682,72.347,63697.0
2024-12-13 13:10:00,73.53,73.54,73.5,73.52,18147.0,72.3568,72.3666,72.3273,72.347,18147.0
2024-12-13 13:15:00,73.54,73.6,73.54,73.6,31353.0,72.3666,72.4257,72.3666,72.4257,31353.0
2024-12-13 13:20:00,73.61,73.65,73.59,73.62,22531.0,72.4355,72.4749,72.4158,72.4454,22531.0
2024-12-13 13:25:00,73.63,73.68,73.61,73.67,39499.0,72.4552,72.5044,72.4355,72.4946,39499.0
2024-12-13 13:30:00,73.66,73.74,73.65,73.73,38564.0,72.4847,72.5635,72.4749,72.5536,38564.0
2024-12-13 13:35:00,73.72,73.75,73.71,73.74,30820.0,72.5438,72.5733,72.5339,72.5635,30820.0
2024-12-13 13:40:00,73.73,73.74,73.67,73.67,32526.0,72.5536,72.5635,72.4946,72.4946,32526.0
2024-12-13 13:45:00,73.67,73.69,73.64,73.65,35789.0,72.4946,72.5143,72.4651,72.4749,35789.0
2024-12-13 13:50:00,73.65,73.65,73.55,73.55,17522.0,72.4749,72.4749,72.3765,72.3765,17522.0
2024-12-13 13:55:00,73.56,73.56,73.5,73.51,33507.0,72.3863,72.3863,72.3273,72.3371,33507.0
2024-12-13 14:00:00,73.51,73.55,73.48,73.52,33337.0,72.3371,72.3765,72.3076,72.347,33337.0
2024-12-13 14:05:00,73.52,73.64,73.51,73.64,36648.0,72.347,72.4651,72.3371,72.4651,36648.0
2024-12-13 14:10:00,73.64,73.69,73.58,73.68,21770.0,72.4651,72.5143,72.406,72.5044,21770.0
2024-12-13 14:15:00,73.69,73.72,73.68,73.7,37484.0,72.5143,72.5438,72.5044,72.5241,37484.0
2024-12-13 14:20:00,73.7,73.71,73.61,73.68,47825.0,72.5241,72.5339,72.4355,72.5044,47825.0
2024-12-13 14:25:00,73.67,73.68,73.58,73.59,30908.0,72.4946,72.5044,72.406,72.4158,30908.0
2024-12-13 14:30:00,73.58,73.64,73.57,73.64,39709.0,72.406,72.4651,72.3962,72.4651,39709.0
2024-12-13 14:35:00,73.64,73.66,73.58,73.61,56415.0,72.4651,72.4847,72.406,72.4355,56415.0
2024-12-13 14:40:00,73.6,73.7,73.6,73.65,31217.0,72.4257,72.5241,72.4257,72.4749,31217.0
2024-12-13 14:45:00,73.66,73.69,73.64,73.67,35668.0,72.4847,72.5143,72.4651,72.4946,35668.0
2024-12-13 14:50:00,73.67,73.73,73.58,73.64,51268.0,72.4946,72.5536,72.406,72.4651,51268.0
2024-12-13 14:55:00,73.64,73.65,73.56,73.58,46353.0,72.4651,72.4749,72.3863,72.406,46353.0
2024-12-13 15:00:00,73.59,73.6,73.54,73.59,30919.0,72.4158,72.4257,72.3666,72.4158,30919.0
2024-12-13 15:05:00,73.59,73.6,73.52,73.53,65209.0,72.4158,72.4257,72.347,72.3568,65209.0
2024-12-13 15:10:00,73.53,73.62,73.52,73.58,35362.0,72.3568,72.4454,72.347,72.406,35362.0
2024-12-13 15:15:00,73.57,73.59,73.51,73.52,39938.0,72.3962,72.4158,72.3371,72.347,39938.0
2024-12-13 15:20:00,73.52,73.55,73.47,73.54,57665.0,72.347,72.3765,72.2978,72.3666,57665.0
2024-12-13 15:25:00,73.54,73.55,73.51,73.52,67667.0,72.3666,72.3765,72.3371,72.347,67667.0
2024-12-13 15:30:00,73.52,73.54,73.42,73.46,70413.0,72.347,72.3666,72.2486,72.2879,70413.0
2024-12-13 15:35:00,73.46,73.47,73.37,73.42,53421.0,72.2879,72.2978,72.1994,72.2486,53421.0
2024-12-13 15:40:00,73.43,73.5,73.4,73.5,118400.0,72.2584,72.3273,72.2289,72.3273,118400.0
2024-12-13 15:45:00,73.51,73.57,73.5,73.54,36684.0,72.3371,72.3962,72.3273,72.3666,36684.0
2024-12-13 15:50:00,73.55,73.57,73.39,73.42,97948.0,72.3765,72.3962,72.219,72.2486,97948.0
2024-12-13 15:55:00,73.42,73.63,73.41,73.61,548995.0,72.2486,72.4552,72.2387,72.4355,548995.0
2024-12-16 09:30:00,73.7,74.22,73.5,74.03,407069.0,72.5241,73.0358,72.3273,72.8488,407069.0
2024-12-16 09:35:00,74.03,74.06,73.73,73.84,69909.0,72.8488,72.8784,72.5536,72.6619,69909.0
2024-12-16 09:40:00,73.81,73.92,73.61,73.64,43485.0,72.6323,72.7406,72.4355,72.4651,43485.0
2024-12-16 09:45:00,73.66,73.68,73.44,73.53,27504.0,72.4847,72.5044,72.2682,72.3568,27504.0
2024-12-16 09:50:00,73.53,73.8,73.52,73.79,127367.0,72.3568,72.6225,72.347,72.6127,127367.0
2024-12-16 09:55:00,73.76,73.92,73.76,73.86,46432.0,72.5831,72.7406,72.5831,72.6815,46432.0
2024-12-16 10:00:00,73.87,73.87,73.59,73.73,54259.0,72.6914,72.6914,72.4158,72.5536,54259.0
2024-12-16 10:05:00,73.72,73.82,73.68,73.7,43581.0,72.5438,72.6422,72.5044,72.5241,43581.0
2024-12-16 10:10:00,73.71,73.76,73.66,73.75,34857.0,72.5339,72.5831,72.4847,72.5733,34857.0
2024-12-16 10:15:00,73.76,73.89,73.74,73.79,56871.0,72.5831,72.7111,72.5635,72.6127,56871.0
2024-12-16 10:20:00,73.79,73.88,73.74,73.82,60713.0,72.6127,72.7012,72.5635,72.6422,60713.0
2024-12-16 10:25:00,73.83,73.94,73.75,73.89,41643.0,72.652,72.7603,72.5733,72.7111,41643.0
2024-12-16 10:30:00,73.9,73.92,73.75,73.81,40750.0,72.7209,72.7406,72.5733,72.6323,40750.0
2024-12-16 10:35:00,73.81,73.82,73.76,73.8,28097.0,72.6323,72.6422,72.5831,72.6225,28097.0
2024-12-16 10:40:00,73.81,73.83,73.71,73.74,44942.0,72.6323,72.652,72.5339,72.5635,44942.0
2024-12-16 10:45:00,73.75,73.76,73.63,73.74,25966.0,72.5733,72.5831,72.4552,72.5635,25966.0
2024-12-16 10:50:00,73.73,73.79,73.64,73.72,57557.0,72.5536,72.6127,72.4651,72.5438,57557.0
2024-12-16 10:55:00,73.73,73.83,73.72,73.8,24507.0,72.5536,72.652,72.5438,72.6225,24507.0
2024-12-16 11:00:00,73.81,73.82,73.75,73.77,43416.0,72.6323,72.6422,72.5733,72.593,43416.0
2024-12-16 11:05:00,73.77,73.8,73.62,73.71,137718.0,72.593,72.6225,72.4454,72.5339,137718.0
2024-12-16 11:10:00,73.71,73.79,73.69,73.73,55729.0,72.5339,72.6127,72.5143,72.5536,55729.0
2024-12-16 11:15:00,73.74,73.74,73.59,73.59,23986.0,72.5635,72.5635,72.4158,72.4158,23986.0
2024-12-16 11:20:00,73.61,73.65,73.6,73.61,12736.0,72.4355,72.4749,72.4257,72.4355,12736.0
2024-12-16 11:25:00,73.62,73.67,73.59,73.66,15787.0,72.4454,72.4946,72.4158,72.4847,15787.0
2024-12-16 11:30:00,73.67,73.73,73.64,73.7,16069.0,72.4946,72.5536,72.4651,72.5241,16069.0
2024-12-16 11:35:00,73.69,73.73,73.63,73.65,24384.0,72.5143,72.5536,72.4552,72.4749,24384.0
2024-12-16 11:40:00,73.66,73.75,73.62,73.74,52706.0,72.4847,72.5733,72.4454,72.5635,52706.0
2024-12-16 11:45:00,73.74,73.74,73.55,73.61,24652.0,72.5635,72.5635,72.3765,72.4355,24652.0
2024-12-16 11:50:00,73.63,73.63,73.57,73.59,20666.0,72.4552,72.4552,72.3962,72.4158,20666.0
2024-12-16 11:55:00,73.6,73.72,73.6,73.72,34229.0,72.4257,72.5438,72.4257,72.5438,34229.0
2024-12-16 12:00:00,73.72,73.76,73.62,73.76,40501.0,72.5438,72.5831,72.4454,72.5831,40501.0
2024-12-16 12:05:00,73.75,73.78,73.69,73.75,24100.0,72.5733,72.6028,72.5143,72.5733,24100.0
2024-12-16 12:10:00,73.75,73.77,73.72,73.76,17723.0,72.5733,72.593,72.5438,72.5831,17723.0
2024-12-16 12:15:00,73.76,73.77,73.7,73.7,29172.0,72.5831,72.593,72.5241,72.5241,29172.0
2024-12-16 12:20:00,73.69,73.75,73.66,73.68,21690.0,72.5143,72.5733,72.4847,72.5044,21690.0
2024-12-16 12:25:00,73.69,73.71,73.66,73.69,16954.0,72.5143,72.5339,72.4847,72.5143,16954.0
2024-12-16 12:30:00,73.69,73.7,73.64,73.68,21874.0,72.5143,72.5241,72.4651,72.5044,21874.0
2024-12-16 12:35:00,73.69,73.69,73.6,73.63,24188.0,72.5143,72.5143,72.4257,72.4552,24188.0
2024-12-16 12:40:00,73.63,73.7,73.63,73.68,17559.0,72.4552,72.5241,72.4552,72.5044,17559.0
2024-12-16 12:45:00,73.69,73.7,73.65,73.65,19264.0,72.5143,72.5241,72.4749,72.4749,19264.0
2024-12-16 12:50:00,73.65,73.67,73.57,73.59,17220.0,72.4749,72.4946,72.3962,72.4158,17220.0
2024-12-16 12:55:00,73.59,73.62,73.52,73.53,18894.0,72.4158,72.4454,72.347,72.3568,18894.0
2024-12-16 13:00:00,73.54,73.54,73.46,73.48,16753.0,72.3666,72.3666,72.2879,72.3076,16753.0
2024-12-16 13:05:00,73.49,73.49,73.42,73.44,16861.0,72.3174,72.3174,72.2486,72.2682,16861.0
2024-12-16 13:10:00,73.44,73.45,73.31,73.36,18064.0,72.2682,72.2781,72.1403,72.1895,18064.0
2024-12-16 13:15:00,73.36,73.41,73.32,73.41,18274.0,72.1895,72.2387,72.1502,72.2387,18274.0
2024-12-16 13:20:00,73.4,73.47,73.38,73.45,28237.0,72.2289,72.2978,72.2092,72.2781,28237.0
2024-12-16 13:25:00,73.45,73.5,73.39,73.49,25776.0,72.2781,72.3273,72.219,72.3174,25776.0
2024-12-16 13:30:00,73.5,73.52,73.44,73.48,20575.0,72.3273,72.347,72.2682,72.3076,20575.0
2024-12-16 13:35:00,73.49,73.54,73.4,73.43,60161.0,72.3174,72.3666,72.2289,72.2584,60161.0
2024-12-16 13:40:00,73.44,73.53,73.43,73.51,93955.0,72.2682,72.3568,72.2584,72.3371,93955.0
2024-12-16 13:45:00,73.51,73.52,73.46,73.52,17214.0,72.3371,72.347,72.2879,72.347,17214.0
2024-12-16 13:50:00,73.51,73.54,73.46,73.49,32506.0,72.3371,72.3666,72.2879,72.3174,32506.0
2024-12-16 13:55:00,73.48,73.49,73.44,73.47,18600.0,72.3076,72.3174,72.2682,72.2978,18600.0
2024-12-16 14:00:00,73.46,73.49,73.41,73.45,19710.0,72.2879,72.3174,72.2387,72.2781,19710.0
2024-12-16 14:05:00,73.46,73.47,73.38,73.4,20940.0,72.2879,72.2978,72.2092,72.2289,20940.0
2024-12-16 14:10:00,73.39,73.4,73.33,73.34,28893.0,72.219,72.2289,72.16,72.1698,28893.0
2024-12-16 14:15:00,73.34,73.36,73.22,73.23,31042.0,72.1698,72.1895,72.0518,72.0616,31042.0
2024-12-16 14:20:00,73.24,73.3,73.23,73.26,31621.0,72.0714,72.1305,72.0616,72.0911,31621.0
2024-12-16 14:25:00,73.26,73.26,73.21,73.23,30105.0,72.0911,72.0911,72.0419,72.0616,30105.0
2024-12-16 14:30:00,73.23,73.27,73.2,73.23,36838.0,72.0616,72.101,72.0321,72.0616,36838.0
2024-12-16 14:35:00,73.22,73.26,73.22,73.24,27179.0,72.0518,72.0911,72.0518,72.0714,27179.0
2024-12-16 14:40:00,73.25,73.33,73.2,73.26,49355.0,72.0813,72.16,72.0321,72.0911,49355.0
2024-12-16 14:45:00,73.26,73.26,73.19,73.22,25012.0,72.0911,72.0911,72.0222,72.0518,25012.0
2024-12-16 14:50:00,73.21,73.25,73.2,73.23,38960.0,72.0419,72.0813,72.0321,72.0616,38960.0
2024-12-16 14:55:00,73.24,73.27,73.23,73.26,28294.0,72.0714,72.101,72.0616,72.0911,28294.0
2024-12-16 15:00:00,73.25,73.25,73.11,73.14,27852.0,72.0813,72.0813,71.9435,71.973,27852.0
2024-12-16 15:05:00,73.14,73.15,73.02,73.06,57223.0,71.973,71.9829,71.8549,71.8943,57223.0
2024-12-16 15:10:00,73.06,73.08,73.0,73.04,37726.0,71.8943,71.914,71.8353,71.8746,37726.0
2024-12-16 15:15:00,73.03,73.05,72.94,72.95,61692.0,71.8648,71.8845,71.7762,71.7861,61692.0
2024-12-16 15:20:00,72.95,72.97,72.9,72.96,49096.0,71.7861,71.8057,71.7369,71.7959,49096.0
2024-12-16 15:25:00,72.96,73.07,72.96,73.04,146679.0,71.7959,71.9041,71.7959,71.8746,146679.0
2024-12-16 15:30:00,73.03,73.09,72.97,72.97,50357.0,71.8648,71.9238,71.8057,71.8057,50357.0
2024-12-16 15:35:00,72.97,72.98,72.91,72.95,49216.0,71.8057,71.8156,71.7467,71.7861,49216.0
2024-12-16 15:40:00,72.94,72.98,72.92,72.98,67134.0,71.7762,71.8156,71.7565,71.8156,67134.0
2024-12-16 15:45:00,72.98,73.08,72.93,73.04,77632.0,71.8156,71.914,71.7664,71.8746,77632.0
2024-12-16 15:50:00,73.04,73.07,72.88,72.9,199924.0,71.8746,71.9041,71.7172,71.7369,199924.0
2024-12-16 15:55:00,72.91,72.93,72.76,72.81,390426.0,71.7467,71.7664,71.5991,71.6483,390426.0
2024-12-17 09:30:00,72.31,72.5,71.8,72.04,223104.0,71.1563,71.3432,70.6544,70.8906,223104.0
2024-12-17 09:35:00,72.06,72.23,71.91,71.92,72350.0,70.9103,71.0775,70.7627,70.7725,72350.0
2024-12-17 09:40:00,71.95,72.26,71.93,72.14,88093.0,70.802,71.1071,70.7823,70.989,88093.0
2024-12-17 09:45:00,72.14,72.38,72.13,72.31,80104.0,70.989,71.2252,70.9791,71.1563,80104.0
2024-12-17 09:50:00,72.32,72.33,72.2,72.31,57744.0,71.1661,71.176,71.048,71.1563,57744.0
2024-12-17 09:55:00,72.3,72.33,72.04,72.19,45306.0,71.1464,71.176,70.8906,71.0382,45306.0
2024-12-17 10:00:00,72.19,72.37,72.16,72.27,44348.0,71.0382,71.2153,71.0087,71.1169,44348.0
2024-12-17 10:05:00,72.28,72.3,72.11,72.16,63528.0,71.1268,71.1464,70.9595,71.0087,63528.0
2024-12-17 10:10:00,72.17,72.17,71.99,72.12,60778.0,71.0185,71.0185,70.8414,70.9693,60778.0
2024-12-17 10:15:00,72.12,72.34,72.1,72.31,33550.0,70.9693,71.1858,70.9496,71.1563,33550.0
2024-12-17 10:20:00,72.31,72.41,72.21,72.39,74154.0,71.1563,71.2547,71.0579,71.235,74154.0
2024-12-17 10:25:00,72.39,72.5,72.29,72.48,58800.0,71.235,71.3432,71.1366,71.3236,58800.0
2024-12-17 10:30:00,72.49,72.55,72.39,72.5,54127.0,71.3334,71.3924,71.235,71.3432,54127.0
2024-12-17 10:35:00,72.49,72.53,72.39,72.44,30444.0,71.3334,71.3728,71.235,71.2842,30444.0
2024-12-17 10:40:00,72.44,72.49,72.38,72.47,71772.0,71.2842,71.3334,71.2252,71.3137,71772.0
2024-12-17 10:45:00,72.46,72.54,72.41,72.41,31578.0,71.3039,71.3826,71.2547,71.2547,31578.0
2024-12-17 10:50:00,72.41,72.6,72.37,72.56,128591.0,71.2547,71.4416,71.2153,71.4023,128591.0
2024-12-17 10:55:00,72.55,72.59,72.51,72.53,30959.0,71.3924,71.4318,71.3531,71.3728,30959.0
2024-12-17 11:00:00,72.53,72.56,72.43,72.43,79802.0,71.3728,71.4023,71.2744,71.2744,79802.0
2024-12-17 11:05:00,72.42,72.51,72.38,72.41,58762.0,71.2645,71.3531,71.2252,71.2547,58762.0
2024-12-17 11:10:00,72.43,72.44,72.25,72.25,42127.0,71.2744,71.2842,71.0972,71.0972,42127.0
2024-12-17 11:15:00,72.26,72.27,72.15,72.24,80033.0,71.1071,71.1169,70.9988,71.0874,80033.0
2024-12-17 11:20:00,72.24,72.24,72.1,72.11,48469.0,71.0874,71.0874,70.9496,70.9595,48469.0
2024-12-17 11:25:00,72.11,72.13,72.03,72.07,47385.0,70.9595,70.9791,70.8807,70.9201,47385.0
2024-12-17 11:30:00,72.06,72.09,72.01,72.07,43803.0,70.9103,70.9398,70.8611,70.9201,43803.0
2024-12-17 11:35:00,72.07,72.12,72.05,72.1,27680.0,70.9201,70.9693,70.9004,70.9496,27680.0
2024-12-17 11:40:00,72.11,72.12,71.99,71.99,37786.0,70.9595,70.9693,70.8414,70.8414,37786.0
2024-12-17 11:45:00,71.98,72.04,71.95,72.02,65358.0,70.8315,70.8906,70.802,70.8709,65358.0
2024-12-17 11:50:00,72.03,72.14,72.01,72.12,31775.0,70.8807,70.989,70.8611,70.9693,31775.0
2024-12-17 11:55:00,72.12,72.25,72.09,72.22,68989.0,70.9693,71.0972,70.9398,71.0677,68989.0
2024-12-17 12:00:00,72.23,72.28,72.2,72.23,44177.0,71.0775,71.1268,71.048,71.0775,44177.0
2024-12-17 12:05:00,72.23,72.29,72.13,72.14,51456.0,71.0775,71.1366,70.9791,70.989,51456.0
2024-12-17 12:10:00,72.14,72.19,72.12,72.15,37154.0,70.989,71.0382,70.9693,70.9988,37154.0
2024-12-17 12:15:00,72.16,72.25,72.06,72.24,34497.0,71.0087,71.0972,70.9103,71.0874,34497.0
2024-12-17 12:20:00,72.25,72.27,72.17,72.19,22421.0,71.0972,71.1169,71.0185,71.0382,22421.0
2024-12-17 12:25:00,72.19,72.2,72.14,72.15,28432.0,71.0382,71.048,70.989,70.9988,28432.0
2024-12-17 12:30:00,72.17,72.23,72.16,72.19,24367.0,71.0185,71.0775,71.0087,71.0382,24367.0
2024-12-17 12:35:00,72.19,72.29,72.16,72.25,21600.0,71.0382,71.1366,71.0087,71.0972,21600.0
2024-12-17 12:40:00,72.26,72.33,72.25,72.3,28379.0,71.1071,71.176,71.0972,71.1464,28379.0
2024-12-17 12:45:00,72.3,72.36,72.28,72.28,28262.0,71.1464,71.2055,71.1268,71.1268,28262.0
2024-12-17 12:50:00,72.28,72.33,72.22,72.26,33734.0,71.1268,71.176,71.0677,71.1071,33734.0
2024-12-17 12:55:00,72.26,72.3,72.25,72.28,21323.0,71.1071,71.1464,71.0972,71.1268,21323.0
2024-12-17 13:00:00,72.27,72.34,72.19,72.24,24755.0,71.1169,71.1858,71.0382,71.0874,24755.0
2024-12-17 13:05:00,72.24,72.27,72.21,72.23,13855.0,71.0874,71.1169,71.0579,71.0775,13855.0
2024-12-17 13:10:00,72.23,72.24,72.19,72.24,51079.0,71.0775,71.0874,71.0382,71.0874,51079.0
2024-12-17 13:15:00,72.23,72.26,72.2,72.21,17005.0,71.0775,71.1071,71.048,71.0579,17005.0
2024-12-17 13:20:00,72.2,72.24,72.17,72.19,25491.0,71.048,71.0874,71.0185,71.0382,25491.0
2024-12-17 13:25:00,72.18,72.24,72.18,72.22,30149.0,71.0283,71.0874,71.0283,71.0677,30149.0
2024-12-17 13:30:00,72.22,72.26,72.2,72.25,22023.0,71.0677,71.1071,71.048,71.0972,22023.0
2024-12-17 13:35:00,72.25,72.25,72.18,72.22,59198.0,71.0972,71.0972,71.0283,71.0677,59198.0
2024-12-17 13:40:00,72.21,72.25,72.1,72.12,30239.0,71.0579,71.0972,70.9496,70.9693,30239.0
2024-12-17 13:45:00,72.12,72.15,72.09,72.13,29054.0,70.9693,70.9988,70.9398,70.9791,29054.0
2024-12-17 13:50:00,72.13,72.13,72.09,72.11,20758.0,70.9791,70.9791,70.9398,70.9595,20758.0
2024-12-17 13:55:00,72.11,72.14,72.1,72.12,24846.0,70.9595,70.989,70.9496,70.9693,24846.0
2024-12-17 14:00:00,72.11,72.18,72.04,72.06,36307.0,70.9595,71.0283,70.8906,70.9103,36307.0
2024-12-17 14:05:00,72.07,72.08,72.01,72.04,34076.0,70.9201,70.9299,70.8611,70.8906,34076.0
2024-12-17 14:10:00,72.04,72.07,71.98,72.03,25566.0,70.8906,70.9201,70.8315,70.8807,25566.0
2024-12-17 14:15:00,72.03,72.05,71.92,71.95,28504.0,70.8807,70.9004,70.7725,70.802,28504.0
2024-12-17 14:20:00,71.96,72.01,71.95,71.98,21988.0,70.8119,70.8611,70.802,70.8315,21988.0
2024-12-17 14:25:00,71.98,72.0,71.92,72.0,48212.0,70.8315,70.8512,70.7725,70.8512,48212.0
2024-12-17 14:30:00,72.0,72.07,71.96,72.03,38738.0,70.8512,70.9201,70.8119,70.8807,38738.0
2024-12-17 14:35:00,72.03,72.07,72.0,72.01,30361.0,70.8807,70.9201,70.8512,70.8611,30361.0
2024-12-17 14:40:00,72.02,72.05,71.99,72.0,43754.0,70.8709,70.9004,70.8414,70.8512,43754.0
2024-12-17 14:45:00,72.0,72.01,71.92,71.94,58962.0,70.8512,70.8611,70.7725,70.7922,58962.0
2024-12-17 14:50:00,71.94,71.95,71.88,71.92,32361.0,70.7922,70.802,70.7331,70.7725,32361.0
2024-12-17 14:55:00,71.92,72.02,71.92,72.0,32331.0,70.7725,70.8709,70.7725,70.8512,32331.0
2024-12-17 15:00:00,71.99,72.02,71.92,71.95,29711.0,70.8414,70.8709,70.7725,70.802,29711.0
2024-12-17 15:05:00,71.95,72.02,71.95,71.98,27211.0,70.802,70.8709,70.802,70.8315,27211.0
2024-12-17 15:10:00,71.98,72.0,71.95,71.96,30237.0,70.8315,70.8512,70.802,70.8119,30237.0
2024-12-17 15:15:00,71.95,71.98,71.93,71.95,33070.0,70.802,70.8315,70.7823,70.802,33070.0
2024-12-17 15:20:00,71.95,71.99,71.92,71.98,42838.0,70.802,70.8414,70.7725,70.8315,42838.0
2024-12-17 15:25:00,71.98,72.02,71.93,71.95,46480.0,70.8315,70.8709,70.7823,70.802,46480.0
2024-12-17 15:30:00,71.95,72.04,71.88,72.02,66003.0,70.802,70.8906,70.7331,70.8709,66003.0
2024-12-17 15:35:00,72.02,72.05,71.98,72.01,55882.0,70.8709,70.9004,70.8315,70.8611,55882.0
2024-12-17 15:40:00,72.02,72.09,72.0,72.08,58916.0,70.8709,70.9398,70.8512,70.9299,58916.0
2024-12-17 15:45:00,72.07,72.18,72.07,72.17,55722.0,70.9201,71.0283,70.9201,71.0185,55722.0
2024-12-17 15:50:00,72.17,72.3,72.16,72.26,141964.0,71.0185,71.1464,71.0087,71.1071,141964.0
2024-12-17 15:55:00,72.27,72.31,72.21,72.24,421276.0,71.1169,71.1563,71.0579,71.0874,421276.0
2024-12-18 09:30:00,71.96,72.2,71.75,72.11,184937.0,70.8119,71.048,70.6052,70.9595,184937.0
2024-12-18 09:35:00,72.11,72.17,71.8,71.8,39680.0,70.9595,71.0185,70.6544,70.6544,39680.0
2024-12-18 09:40:00,71.8,71.99,71.77,71.91,121649.0,70.6544,70.8414,70.6249,70.7627,121649.0
2024-12-18 09:45:00,71.91,71.93,71.83,71.91,79962.0,70.7627,70.7823,70.6839,70.7627,79962.0
2024-12-18 09:50:00,71.91,71.96,71.86,71.88,109829.0,70.7627,70.8119,70.7135,70.7331,109829.0
2024-12-18 09:55:00,71.9,72.0,71.9,71.98,50278.0,70.7528,70.8512,70.7528,70.8315,50278.0
2024-12-18 10:00:00,72.0,72.15,71.97,72.1,73169.0,70.8512,70.9988,70.8217,70.9496,73169.0
2024-12-18 10:05:00,72.11,72.15,72.01,72.04,80406.0,70.9595,70.9988,70.8611,70.8906,80406.0
2024-12-18 10:10:00,72.05,72.07,71.94,71.96,46913.0,70.9004,70.9201,70.7922,70.8119,46913.0
2024-12-18 10:15:00,71.95,72.06,71.95,72.06,57307.0,70.802,70.9103,70.802,70.9103,57307.0
2024-12-18 10:20:00,72.05,72.06,71.91,71.98,88467.0,70.9004,70.9103,70.7627,70.8315,88467.0
2024-12-18 10:25:00,71.98,72.04,71.9,71.98,65374.0,70.8315,70.8906,70.7528,70.8315,65374.0
2024-12-18 10:30:00,71.97,72.04,71.95,71.95,48771.0,70.8217,70.8906,70.802,70.802,48771.0
2024-12-18 10:35:00,71.96,72.02,71.93,71.95,43724.0,70.8119,70.8709,70.7823,70.802,43724.0
2024-12-18 10:40:00,71.95,72.07,71.94,72.07,46071.0,70.802,70.9201,70.7922,70.9201,46071.0
2024-12-18 10:45:00,72.06,72.12,71.99,72.11,41893.0,70.9103,70.9693,70.8414,70.9595,41893.0
2024-12-18 10:50:00,72.11,72.11,71.98,72.09,48530.0,70.9595,70.9595,70.8315,70.9398,48530.0
2024-12-18 10:55:00,72.09,72.13,72.05,72.12,21239.0,70.9398,70.9791,70.9004,70.9693,21239.0
2024-12-18 11:00:00,72.12,72.15,71.96,71.98,42470.0,70.9693,70.9988,70.8119,70.8315,42470.0
2024-12-18 11:05:00,71.99,72.06,71.93,71.95,47833.0,70.8414,70.9103,70.7823,70.802,47833.0
2024-12-18 11:10:00,71.95,71.99,71.87,71.99,28427.0,70.802,70.8414,70.7233,70.8414,28427.0
2024-12-18 11:15:00,71.99,72.05,71.97,72.02,45896.0,70.8414,70.9004,70.8217,70.8709,45896.0
2024-12-18 11:20:00,72.02,72.04,71.99,72.02,26708.0,70.8709,70.8906,70.8414,70.8709,26708.0
2024-12-18 11:25:00,72.02,72.06,71.97,72.02,34959.0,70.8709,70.9103,70.8217,70.8709,34959.0
2024-12-18 11:30:00,72.02,72.12,72.01,72.12,39229.0,70.8709,70.9693,70.8611,70.9693,39229.0
2024-12-18 11:35:00,72.12,72.17,72.1,72.15,37287.0,70.9693,71.0185,70.9496,70.9988,37287.0
2024-12-18 11:40:00,72.15,72.2,72.08,72.17,44726.0,70.9988,71.048,70.9299,71.0185,44726.0
2024-12-18 11:45:00,72.16,72.27,72.14,72.26,39882.0,71.0087,71.1169,70.989,71.1071,39882.0
2024-12-18 11:50:00,72.26,72.29,72.23,72.28,34500.0,71.1071,71.1366,71.0775,71.1268,34500.0
2024-12-18 11:55:00,72.28,72.32,72.2,72.22,39240.0,71.1268,71.1661,71.048,71.0677,39240.0
2024-12-18 12:00:00,72.23,72.23,72.11,72.15,28981.0,71.0775,71.0775,70.9595,70.9988,28981.0
2024-12-18 12:05:00,72.15,72.16,72.05,72.11,23459.0,70.9988,71.0087,70.9004,70.9595,23459.0
2024-12-18 12:10:00,72.12,72.17,72.11,72.17,39854.0,70.9693,71.0185,70.9595,71.0185,39854.0
2024-12-18 12:15:00,72.17,72.3,72.16,72.25,35183.0,71.0185,71.1464,71.0087,71.0972,35183.0
2024-12-18 12:20:00,72.26,72.33,72.24,72.32,36574.0,71.1071,71.176,71.0874,71.1661,36574.0
2024-12-18 12:25:00,72.31,72.34,72.26,72.28,38636.0,71.1563,71.1858,71.1071,71.1268,38636.0
2024-12-18 12:30:00,72.27,72.32,72.26,72.32,19201.0,71.1169,71.1661,71.1071,71.1661,19201.0
2024-12-18 12:35:00,72.32,72.32,72.25,72.27,24045.0,71.1661,71.1661,71.0972,71.1169,24045.0
2024-12-18 12:40:00,72.29,72.3,72.22,72.25,29442.0,71.1366,71.1464,71.0677,71.0972,29442.0
2024-12-18 12:45:00,72.25,72.29,72.22,72.29,42586.0,71.0972,71.1366,71.0677,71.1366,42586.0
2024-12-18 12:50:00,72.29,72.36,72.29,72.36,34643.0,71.1366,71.2055,71.1366,71.2055,34643.0
2024-12-18 12:55:00,72.36,72.42,72.36,72.38,103082.0,71.2055,71.2645,71.2055,71.2252,103082.0
2024-12-18 13:00:00,72.38,72.38,72.26,72.33,20966.0,71.2252,71.2252,71.1071,71.176,20966.0
2024-12-18 13:05:00,72.33,72.44,72.32,72.43,52601.0,71.176,71.2842,71.1661,71.2744,52601.0
2024-12-18 13:10:00,72.43,72.47,72.39,72.47,50662.0,71.2744,71.3137,71.235,71.3137,50662.0
2024-12-18 13:15:00,72.48,72.54,72.48,72.5,40915.0,71.3236,71.3826,71.3236,71.3432,40915.0
2024-12-18 13:20:00,72.51,72.51,72.45,72.49,35131.0,71.3531,71.3531,71.294,71.3334,35131.0
2024-12-18 13:25:00,72.48,72.49,72.36,72.39,42761.0,71.3236,71.3334,71.2055,71.235,42761.0
2024-12-18 13:30:00,72.39,72.53,72.38,72.53,46250.0,71.235,71.3728,71.2252,71.3728,46250.0
2024-12-18 13:35:00,72.53,72.53,72.46,72.48,29826.0,71.3728,71.3728,71.3039,71.3236,29826.0
2024-12-18 13:40:00,72.48,72.49,72.42,72.45,22546.0,71.3236,71.3334,71.2645,71.294,22546.0
2024-12-18 13:45:00,72.45,72.48,72.42,72.47,35083.0,71.294,71.3236,71.2645,71.3137,35083.0
2024-12-18 13:50:00,72.48,72.48,72.45,72.47,22837.0,71.3236,71.3236,71.294,71.3137,22837.0
2024-12-18 13:55:00,72.47,72.49,72.4,72.45,31777.0,71.3137,71.3334,71.2448,71.294,31777.0
2024-12-18 14:00:00,72.44,72.45,72.05,72.08,55817.0,71.2842,71.294,70.9004,70.9299,55817.0
2024-12-18 14:05:00,72.06,72.07,71.88,72.03,79552.0,70.9103,70.9201,70.7331,70.8807,79552.0
2024-12-18 14:10:00,72.02,72.03,71.81,71.82,69536.0,70.8709,70.8807,70.6642,70.6741,69536.0
2024-12-18 14:15:00,71.82,71.85,71.61,71.64,112782.0,70.6741,70.7036,70.4674,70.497,112782.0
2024-12-18 14:20:00,71.65,71.81,71.62,71.74,113907.0,70.5068,70.6642,70.4773,70.5954,113907.0
2024-12-18 14:25:00,71.74,71.83,71.7,71.79,43284.0,70.5954,70.6839,70.556,70.6446,43284.0
2024-12-18 14:30:00,71.8,71.9,71.74,71.77,68781.0,70.6544,70.7528,70.5954,70.6249,68781.0
2024-12-18 14:35:00,71.77,71.83,71.58,71.61,51332.0,70.6249,70.6839,70.4379,70.4674,51332.0
2024-12-18 14:40:00,71.6,71.65,71.48,71.59,129140.0,70.4576,70.5068,70.3395,70.4478,129140.0
2024-12-18 14:45:00,71.6,71.61,71.25,71.26,157263.0,70.4576,70.4674,70.1132,70.123,157263.0
2024-12-18 14:50:00,71.25,71.3,71.12,71.26,120744.0,70.1132,70.1624,69.9853,70.123,120744.0
2024-12-18 14:55:00,71.26,71.27,71.16,71.19,200468.0,70.123,70.1329,70.0246,70.0541,200468.0
2024-12-18 15:00:00,71.19,71.42,71.19,71.34,95057.0,70.0541,70.2805,70.0541,70.2017,95057.0
2024-12-18 15:05:00,71.35,71.48,71.32,71.37,66296.0,70.2116,70.3395,70.1821,70.2313,66296.0
2024-12-18 15:10:00,71.37,71.43,71.31,71.35,66800.0,70.2313,70.2903,70.1722,70.2116,66800.0
2024-12-18 15:15:00,71.34,71.54,71.34,71.52,80419.0,70.2017,70.3986,70.2017,70.3789,80419.0
2024-12-18 15:20:00,71.53,71.71,71.52,71.55,82046.0,70.3887,70.5658,70.3789,70.4084,82046.0
2024-12-18 15:25:00,71.55,71.61,71.45,71.49,118862.0,70.4084,70.4674,70.31,70.3494,118862.0
2024-12-18 15:30:00,71.49,71.58,71.35,71.54,136010.0,70.3494,70.4379,70.2116,70.3986,136010.0
2024-12-18 15:35:00,71.53,71.54,71.33,71.34,90050.0,70.3887,70.3986,70.1919,70.2017,90050.0
2024-12-18 15:40:00,71.32,71.39,71.02,71.06,142956.0,70.1821,70.251,69.8869,69.9262,142956.0
2024-12-18 15:45:00,71.07,71.16,70.97,71.01,219255.0,69.9361,70.0246,69.8377,69.877,219255.0
2024-12-18 15:50:00,71.01,71.1,70.88,70.94,396925.0,69.877,69.9656,69.7491,69.8081,396925.0
2024-12-18 15:55:00,70.93,70.95,70.43,70.5,742932.0,69.7983,69.818,69.3063,69.3752,742932.0
2024-12-19 09:30:00,70.52,70.87,70.38,70.83,359515.0,69.3948,69.7392,69.2571,69.6999,359515.0
2024-12-19 09:35:00,70.91,71.0,70.67,70.97,78051.0,69.7786,69.8672,69.5424,69.8377,78051.0
2024-12-19 09:40:00,70.96,70.96,70.68,70.74,136713.0,69.8278,69.8278,69.5523,69.6113,136713.0
2024-12-19 09:45:00,70.75,70.81,70.58,70.59,86368.0,69.6212,69.6802,69.4539,69.4637,86368.0
2024-12-19 09:50:00,70.59,70.59,70.37,70.47,87688.0,69.4637,69.4637,69.2472,69.3456,87688.0
2024-12-19 09:55:00,70.47,70.61,70.47,70.58,83649.0,69.3456,69.4834,69.3456,69.4539,83649.0
2024-12-19 10:00:00,70.56,70.58,70.36,70.45,107960.0,69.4342,69.4539,69.2374,69.3259,107960.0
2024-12-19 10:05:00,70.43,70.53,70.38,70.39,70106.0,69.3063,69.4047,69.2571,69.2669,70106.0
2024-12-19 10:10:00,70.38,70.44,70.26,70.29,99461.0,69.2571,69.3161,69.139,69.1685,99461.0
2024-12-19 10:15:00,70.3,70.3,70.07,70.1,64020.0,69.1783,69.1783,68.952,68.9815,64020.0
2024-12-19 10:20:00,70.11,70.25,70.07,70.16,109624.0,68.9914,69.1291,68.952,69.0406,109624.0
2024-12-19 10:25:00,70.17,70.4,70.14,70.38,147930.0,69.0504,69.2767,69.0209,69.2571,147930.0
2024-12-19 10:30:00,70.39,70.51,70.31,70.36,110302.0,69.2669,69.385,69.1882,69.2374,110302.0
2024-12-19 10:35:00,70.36,70.56,70.3,70.48,80443.0,69.2374,69.4342,69.1783,69.3555,80443.0
2024-12-19 10:40:00,70.48,70.53,70.45,70.48,86088.0,69.3555,69.4047,69.3259,69.3555,86088.0
2024-12-19 10:45:00,70.48,70.55,70.31,70.52,103607.0,69.3555,69.4244,69.1882,69.3948,103607.0
2024-12-19 10:50:00,70.53,70.58,70.43,70.47,79931.0,69.4047,69.4539,69.3063,69.3456,79931.0
2024-12-19 10:55:00,70.47,70.55,70.45,70.49,120869.0,69.3456,69.4244,69.3259,69.3653,120869.0
2024-12-19 11:00:00,70.49,70.49,70.29,70.29,71656.0,69.3653,69.3653,69.1685,69.1685,71656.0
2024-12-19 11:05:00,70.3,70.35,70.24,70.29,51741.0,69.1783,69.2275,69.1193,69.1685,51741.0
2024-12-19 11:10:00,70.29,70.44,70.28,70.37,103883.0,69.1685,69.3161,69.1587,69.2472,103883.0
2024-12-19 11:15:00,70.37,70.41,70.25,70.37,123418.0,69.2472,69.2866,69.1291,69.2472,123418.0
2024-12-19 11:20:00,70.36,70.52,70.31,70.5,57677.0,69.2374,69.3948,69.1882,69.3752,57677.0
2024-12-19 11:25:00,70.52,70.55,70.49,70.53,84706.0,69.3948,69.4244,69.3653,69.4047,84706.0
2024-12-19 11:30:00,70.53,70.65,70.48,70.55,128797.0,69.4047,69.5228,69.3555,69.4244,128797.0
2024-12-19 11:35:00,70.56,70.56,70.47,70.48,33784.0,69.4342,69.4342,69.3456,69.3555,33784.0
2024-12-19 11:40:00,70.48,70.57,70.44,70.47,66701.0,69.3555,69.444,69.3161,69.3456,66701.0
2024-12-19 11:45:00,70.47,70.5,70.38,70.5,80394.0,69.3456,69.3752,69.2571,69.3752,80394.0
2024-12-19 11:50:00,70.49,70.51,70.32,70.38,68498.0,69.3653,69.385,69.198,69.2571,68498.0
2024-12-19 11:55:00,70.37,70.41,70.3,70.39,70112.0,69.2472,69.2866,69.1783,69.2669,70112.0
2024-12-19 12:00:00,70.4,70.51,70.35,70.48,60686.0,69.2767,69.385,69.2275,69.3555,60686.0
2024-12-19 12:05:00,70.48,70.5,70.38,70.39,45113.0,69.3555,69.3752,69.2571,69.2669,45113.0
2024-12-19 12:10:00,70.39,70.43,70.36,70.42,53177.0,69.2669,69.3063,69.2374,69.2964,53177.0
2024-12-19 12:15:00,70.42,70.53,70.42,70.49,82321.0,69.2964,69.4047,69.2964,69.3653,82321.0
2024-12-19 12:20:00,70.48,70.49,70.38,70.42,46086.0,69.3555,69.3653,69.2571,69.2964,46086.0
2024-12-19 12:25:00,70.41,70.48,70.39,70.45,53469.0,69.2866,69.3555,69.2669,69.3259,53469.0
2024-12-19 12:30:00,70.45,70.56,70.41,70.56,45989.0,69.3259,69.4342,69.2866,69.4342,45989.0
2024-12-19 12:35:00,70.56,70.59,70.48,70.58,109572.0,69.4342,69.4637,69.3555,69.4539,109572.0
2024-12-19 12:40:00,70.57,70.58,70.41,70.44,93916.0,69.444,69.4539,69.2866,69.3161,93916.0
2024-12-19 12:45:00,70.44,70.45,70.35,70.35,64366.0,69.3161,69.3259,69.2275,69.2275,64366.0
2024-12-19 12:50:00,70.35,70.47,70.33,70.47,63589.0,69.2275,69.3456,69.2079,69.3456,63589.0
2024-12-19 12:55:00,70.47,70.53,70.42,70.47,195447.0,69.3456,69.4047,69.2964,69.3456,195447.0
2024-12-19 13:00:00,70.46,70.46,70.31,70.43,151021.0,69.3358,69.3358,69.1882,69.3063,151021.0
2024-12-19 13:05:00,70.43,70.53,70.42,70.53,79686.0,69.3063,69.4047,69.2964,69.4047,79686.0
2024-12-19 13:10:00,70.51,70.56,70.46,70.5,81846.0,69.385,69.4342,69.3358,69.3752,81846.0
2024-12-19 13:15:00,70.5,70.51,70.41,70.48,59874.0,69.3752,69.385,69.2866,69.3555,59874.0
2024-12-19 13:20:00,70.48,70.57,70.45,70.53,48963.0,69.3555,69.444,69.3259,69.4047,48963.0
2024-12-19 13:25:00,70.53,70.66,70.53,70.65,70359.0,69.4047,69.5326,69.4047,69.5228,70359.0
2024-12-19 13:30:00,70.65,70.65,70.58,70.61,32615.0,69.5228,69.5228,69.4539,69.4834,32615.0
2024-12-19 13:35:00,70.62,70.72,70.6,70.66,65004.0,69.4932,69.5916,69.4736,69.5326,65004.0
2024-12-19 13:40:00,70.66,70.71,70.58,70.62,94470.0,69.5326,69.5818,69.4539,69.4932,94470.0
2024-12-19 13:45:00,70.61,70.62,70.56,70.59,39723.0,69.4834,69.4932,69.4342,69.4637,39723.0
2024-12-19 13:50:00,70.6,70.64,70.55,70.56,63838.0,69.4736,69.5129,69.4244,69.4342,63838.0
2024-12-19 13:55:00,70.55,70.65,70.55,70.63,153088.0,69.4244,69.5228,69.4244,69.5031,153088.0
2024-12-19 14:00:00,70.63,70.68,70.53,70.59,35407.0,69.5031,69.5523,69.4047,69.4637,35407.0
2024-12-19 14:05:00,70.58,70.58,70.49,70.51,41315.0,69.4539,69.4539,69.3653,69.385,41315.0
2024-12-19 14:10:00,70.52,70.52,70.41,70.42,132124.0,69.3948,69.3948,69.2866,69.2964,132124.0
2024-12-19 14:15:00,70.43,70.47,70.39,70.4,49531.0,69.3063,69.3456,69.2669,69.2767,49531.0
2024-12-19 14:20:00,70.39,70.46,70.34,70.41,49945.0,69.2669,69.3358,69.2177,69.2866,49945.0
2024-12-19 14:25:00,70.41,70.47,70.38,70.47,84586.0,69.2866,69.3456,69.2571,69.3456,84586.0
2024-12-19 14:30:00,70.46,70.46,70.26,70.27,78260.0,69.3358,69.3358,69.139,69.1488,78260.0
2024-12-19 14:35:00,70.27,70.3,70.18,70.22,71868.0,69.1488,69.1783,69.0603,69.0996,71868.0
2024-12-19 14:40:00,70.21,70.26,70.19,70.22,96789.0,69.0898,69.139,69.0701,69.0996,96789.0
2024-12-19 14:45:00,70.22,70.28,70.21,70.23,62926.0,69.0996,69.1587,69.0898,69.1095,62926.0
2024-12-19 14:50:00,70.23,70.24,70.15,70.21,61148.0,69.1095,69.1193,69.0307,69.0898,61148.0
2024-12-19 14:55:00,70.19,70.22,70.1,70.1,84638.0,69.0701,69.0996,68.9815,68.9815,84638.0
2024-12-19 15:00:00,70.1,70.16,70.07,70.16,93820.0,68.9815,69.0406,68.952,69.0406,93820.0
2024-12-19 15:05:00,70.15,70.21,70.06,70.18,164755.0,69.0307,69.0898,68.9422,69.0603,164755.0
2024-12-19 15:10:00,70.17,70.27,70.13,70.26,108296.0,69.0504,69.1488,69.0111,69.139,108296.0
2024-12-19 15:15:00,70.26,70.33,70.22,70.28,84305.0,69.139,69.2079,69.0996,69.1587,84305.0
2024-12-19 15:20:00,70.27,70.29,70.22,70.26,84203.0,69.1488,69.1685,69.0996,69.139,84203.0
2024-12-19 15:25:00,70.26,70.28,70.21,70.26,81847.0,69.139,69.1587,69.0898,69.139,81847.0
2024-12-19 15:30:00,70.26,70.27,70.16,70.19,114812.0,69.139,69.1488,69.0406,69.0701,114812.0
2024-12-19 15:35:00,70.19,70.4,70.15,70.36,105839.0,69.0701,69.2767,69.0307,69.2374,105839.0
2024-12-19 15:40:00,70.38,70.38,70.28,70.28,116962.0,69.2571,69.2571,69.1587,69.1587,116962.0
2024-12-19 15:45:00,70.28,70.29,70.14,70.18,138650.0,69.1587,69.1685,69.0209,69.0603,138650.0
2024-12-19 15:50:00,70.17,70.21,69.97,70.03,309486.0,69.0504,69.0898,68.8536,68.9127,309486.0
2024-12-19 15:55:00,70.03,70.03,69.71,69.74,724862.0,68.9127,68.9127,68.5978,68.6273,724862.0
2024-12-20 09:30:00,69.58,70.07,69.32,69.99,2325277.0,68.4698,68.952,68.214,68.8733,2325277.0
2024-12-20 09:35:00,69.97,70.24,69.86,70.15,61457.0,68.8536,69.1193,68.7454,69.0307,61457.0
2024-12-20 09:40:00,70.13,70.19,69.95,70.01,65095.0,69.0111,69.0701,68.8339,68.893,65095.0
2024-12-20 09:45:00,70.0,70.09,69.8,70.05,83246.0,68.8831,68.9717,68.6863,68.9323,83246.0
2024-12-20 09:50:00,70.05,70.23,70.01,70.13,55135.0,68.9323,69.1095,68.893,69.0111,55135.0
2024-12-20 09:55:00,70.12,70.23,70.08,70.14,58659.0,69.0012,69.1095,68.9619,69.0209,58659.0
2024-12-20 10:00:00,70.14,70.33,70.1,70.31,77211.0,69.0209,69.2079,68.9815,69.1882,77211.0
2024-12-20 10:05:00,70.31,70.34,70.21,70.26,77513.0,69.1882,69.2177,69.0898,69.139,77513.0
2024-12-20 10:10:00,70.25,70.38,70.18,70.38,71531.0,69.1291,69.2571,69.0603,69.2571,71531.0
2024-12-20 10:15:00,70.38,70.45,70.35,70.42,81648.0,69.2571,69.3259,69.2275,69.2964,81648.0
2024-12-20 10:20:00,70.41,70.41,70.32,70.32,44223.0,69.2866,69.2866,69.198,69.198,44223.0
2024-12-20 10:25:00,70.3,70.42,70.3,70.38,77049.0,69.1783,69.2964,69.1783,69.2571,77049.0
2024-12-20 10:30:00,70.37,70.54,70.37,70.46,66035.0,69.2472,69.4145,69.2472,69.3358,66035.0
2024-12-20 10:35:00,70.47,70.48,70.37,70.45,56692.0,69.3456,69.3555,69.2472,69.3259,56692.0
2024-12-20 10:40:00,70.45,70.6,70.41,70.54,129139.0,69.3259,69.4736,69.2866,69.4145,129139.0
2024-12-20 10:45:00,70.52,70.58,70.46,70.55,72544.0,69.3948,69.4539,69.3358,69.4244,72544.0
2024-12-20 10:50:00,70.55,70.56,70.44,70.46,64846.0,69.4244,69.4342,69.3161,69.3358,64846.0
2024-12-20 10:55:00,70.46,70.48,70.39,70.41,54823.0,69.3358,69.3555,69.2669,69.2866,54823.0
2024-12-20 11:00:00,70.41,70.63,70.37,70.63,89738.0,69.2866,69.5031,69.2472,69.5031,89738.0
2024-12-20 11:05:00,70.62,70.81,70.62,70.81,62260.0,69.4932,69.6802,69.4932,69.6802,62260.0
2024-12-20 11:10:00,70.82,70.89,70.75,70.88,106872.0,69.69,69.7589,69.6212,69.7491,106872.0
2024-12-20 11:15:00,70.89,71.21,70.89,71.2,43574.0,69.7589,70.0738,69.7589,70.064,43574.0
2024-12-20 11:20:00,71.21,71.28,71.17,71.24,45173.0,70.0738,70.1427,70.0345,70.1033,45173.0
2024-12-20 11:25:00,71.25,71.31,71.18,71.28,51767.0,70.1132,70.1722,70.0443,70.1427,51767.0
2024-12-20 11:30:00,71.26,71.35,71.25,71.28,74785.0,70.123,70.2116,70.1132,70.1427,74785.0
2024-12-20 11:35:00,71.28,71.35,71.24,71.27,61386.0,70.1427,70.2116,70.1033,70.1329,61386.0
2024-12-20 11:40:00,71.25,71.33,71.18,71.32,70793.0,70.1132,70.1919,70.0443,70.1821,70793.0
2024-12-20 11:45:00,71.33,71.33,71.23,71.28,73287.0,70.1919,70.1919,70.0935,70.1427,73287.0
2024-12-20 11:50:00,71.28,71.35,71.22,71.32,66869.0,70.1427,70.2116,70.0837,70.1821,66869.0
2024-12-20 11:55:00,71.32,71.45,71.28,71.43,209210.0,70.1821,70.31,70.1427,70.2903,209210.0
2024-12-20 12:00:00,71.41,71.44,71.34,71.42,52371.0,70.2706,70.3002,70.2017,70.2805,52371.0
2024-12-20 12:05:00,71.43,71.44,71.26,71.31,77026.0,70.2903,70.3002,70.123,70.1722,77026.0
2024-12-20 12:10:00,71.31,71.5,71.3,71.47,77816.0,70.1722,70.3592,70.1624,70.3297,77816.0
2024-12-20 12:15:00,71.47,71.47,71.34,71.42,66274.0,70.3297,70.3297,70.2017,70.2805,66274.0
2024-12-20 12:20:00,71.41,71.64,71.38,71.63,125159.0,70.2706,70.497,70.2411,70.4871,125159.0
2024-12-20 12:25:00,71.62,71.7,71.56,71.63,96078.0,70.4773,70.556,70.4182,70.4871,96078.0
2024-12-20 12:30:00,71.62,71.62,71.42,71.48,53195.0,70.4773,70.4773,70.2805,70.3395,53195.0
2024-12-20 12:35:00,71.48,71.61,71.48,71.5,66388.0,70.3395,70.4674,70.3395,70.3592,66388.0
2024-12-20 12:40:00,71.5,71.51,71.39,71.46,73646.0,70.3592,70.369,70.251,70.3198,73646.0
2024-12-20 12:45:00,71.46,71.53,71.38,71.51,55208.0,70.3198,70.3887,70.2411,70.369,55208.0
2024-12-20 12:50:00,71.52,71.66,71.48,71.65,91910.0,70.3789,70.5166,70.3395,70.5068,91910.0
2024-12-20 12:55:00,71.66,71.66,71.51,71.54,73721.0,70.5166,70.5166,70.369,70.3986,73721.0
2024-12-20 13:00:00,71.53,71.55,71.39,71.43,71346.0,70.3887,70.4084,70.251,70.2903,71346.0
2024-12-20 13:05:00,71.44,71.47,71.31,71.33,63015.0,70.3002,70.3297,70.1722,70.1919,63015.0
2024-12-20 13:10:00,71.33,71.46,71.31,71.44,53410.0,70.1919,70.3198,70.1722,70.3002,53410.0
2024-12-20 13:15:00,71.45,71.47,71.34,71.46,85316.0,70.31,70.3297,70.2017,70.3198,85316.0
2024-12-20 13:20:00,71.45,71.5,71.39,71.49,37371.0,70.31,70.3592,70.251,70.3494,37371.0
2024-12-20 13:25:00,71.48,71.49,71.37,71.38,52115.0,70.3395,70.3494,70.2313,70.2411,52115.0
2024-12-20 13:30:00,71.4,71.5,71.39,71.45,48245.0,70.2608,70.3592,70.251,70.31,48245.0
2024-12-20 13:35:00,71.45,71.46,71.34,71.36,48659.0,70.31,70.3198,70.2017,70.2214,48659.0
2024-12-20 13:40:00,71.38,71.44,71.34,71.37,112135.0,70.2411,70.3002,70.2017,70.2313,112135.0
2024-12-20 13:45:00,71.37,71.4,71.34,71.36,95704.0,70.2313,70.2608,70.2017,70.2214,95704.0
2024-12-20 13:50:00,71.36,71.45,71.32,71.45,65256.0,70.2214,70.31,70.1821,70.31,65256.0
2024-12-20 13:55:00,71.45,71.48,71.3,71.31,45366.0,70.31,70.3395,70.1624,70.1722,45366.0
2024-12-20 14:00:00,71.31,71.37,71.26,71.34,146270.0,70.1722,70.2313,70.123,70.2017,146270.0
2024-12-20 14:05:00,71.34,71.43,71.3,71.39,54281.0,70.2017,70.2903,70.1624,70.251,54281.0
2024-12-20 14:10:00,71.39,71.48,71.37,71.45,58298.0,70.251,70.3395,70.2313,70.31,58298.0
2024-12-20 14:15:00,71.46,71.52,71.41,71.52,52661.0,70.3198,70.3789,70.2706,70.3789,52661.0
2024-12-20 14:20:00,71.52,71.66,71.5,71.65,96294.0,70.3789,70.5166,70.3592,70.5068,96294.0
2024-12-20 14:25:00,71.65,71.75,71.65,71.72,82804.0,70.5068,70.6052,70.5068,70.5757,82804.0
2024-12-20 14:30:00,71.73,71.77,71.68,71.72,105083.0,70.5855,70.6249,70.5363,70.5757,105083.0
2024-12-20 14:35:00,71.73,71.81,71.71,71.78,132650.0,70.5855,70.6642,70.5658,70.6347,132650.0
2024-12-20 14:40:00,71.78,71.84,71.69,71.8,134654.0,70.6347,70.6938,70.5462,70.6544,134654.0
2024-12-20 14:45:00,71.8,71.85,71.78,71.83,82674.0,70.6544,70.7036,70.6347,70.6839,82674.0
2024-12-20 14:50:00,71.83,71.84,71.75,71.76,68015.0,70.6839,70.6938,70.6052,70.615,68015.0
2024-12-20 14:55:00,71.76,71.78,71.66,71.76,85308.0,70.615,70.6347,70.5166,70.615,85308.0
2024-12-20 15:00:00,71.76,71.89,71.75,71.89,73780.0,70.615,70.743,70.6052,70.743,73780.0
2024-12-20 15:05:00,71.88,71.91,71.81,71.86,83706.0,70.7331,70.7627,70.6642,70.7135,83706.0
2024-12-20 15:10:00,71.88,71.98,71.85,71.9,104737.0,70.7331,70.8315,70.7036,70.7528,104737.0
2024-12-20 15:15:00,71.9,71.95,71.87,71.89,101764.0,70.7528,70.802,70.7233,70.743,101764.0
2024-12-20 15:20:00,71.89,71.93,71.84,71.86,89611.0,70.743,70.7823,70.6938,70.7135,89611.0
2024-12-20 15:25:00,71.86,71.89,71.78,71.78,72091.0,70.7135,70.743,70.6347,70.6347,72091.0
2024-12-20 15:30:00,71.78,71.79,71.62,71.72,166425.0,70.6347,70.6446,70.4773,70.5757,166425.0
2024-12-20 15:35:00,71.72,71.91,71.69,71.88,118327.0,70.5757,70.7627,70.5462,70.7331,118327.0
2024-12-20 15:40:00,71.88,71.92,71.73,71.76,93642.0,70.7331,70.7725,70.5855,70.615,93642.0
2024-12-20 15:45:00,71.76,71.8,71.69,71.7,131785.0,70.615,70.6544,70.5462,70.556,131785.0
2024-12-20 15:50:00,71.71,71.95,71.67,71.75,286927.0,70.5658,70.802,70.5265,70.6052,286927.0
2024-12-20 15:55:00,71.75,71.83,71.59,71.68,1146293.0,70.6052,70.6839,70.4478,70.5363,1146293.0
2024-12-23 09:30:00,71.34,71.62,71.3,71.51,171452.0,70.2017,70.4773,70.1624,70.369,171452.0
2024-12-23 09:35:00,71.51,71.59,71.34,71.35,55588.0,70.369,70.4478,70.2017,70.2116,55588.0
2024-12-23 09:40:00,71.4,71.61,71.4,71.55,47658.0,70.2608,70.4674,70.2608,70.4084,47658.0
2024-12-23 09:45:00,71.53,71.58,71.41,71.45,69295.0,70.3887,70.4379,70.2706,70.31,69295.0
2024-12-23 09:50:00,71.49,71.49,71.39,71.45,71040.0,70.3494,70.3494,70.251,70.31,71040.0
2024-12-23 09:55:00,71.44,71.49,71.27,71.29,57711.0,70.3002,70.3494,70.1329,70.1525,57711.0
2024-12-23 10:00:00,71.29,71.49,71.25,71.37,69709.0,70.1525,70.3494,70.1132,70.2313,69709.0
2024-12-23 10:05:00,71.38,71.51,71.34,71.42,48134.0,70.2411,70.369,70.2017,70.2805,48134.0
2024-12-23 10:10:00,71.41,71.6,71.41,71.59,48254.0,70.2706,70.4576,70.2706,70.4478,48254.0
2024-12-23 10:15:00,71.58,71.82,71.5,71.81,60382.0,70.4379,70.6741,70.3592,70.6642,60382.0
2024-12-23 10:20:00,71.83,71.9,71.7,71.72,114507.0,70.6839,70.7528,70.556,70.5757,114507.0
2024-12-23 10:25:00,71.73,71.83,71.71,71.78,30336.0,70.5855,70.6839,70.5658,70.6347,30336.0
2024-12-23 10:30:00,71.77,71.87,71.75,71.76,30044.0,70.6249,70.7233,70.6052,70.615,30044.0
2024-12-23 10:35:00,71.77,71.88,71.75,71.85,28019.0,70.6249,70.7331,70.6052,70.7036,28019.0
2024-12-23 10:40:00,71.84,71.87,71.68,71.74,35234.0,70.6938,70.7233,70.5363,70.5954,35234.0
2024-12-23 10:45:00,71.72,71.82,71.71,71.75,27051.0,70.5757,70.6741,70.5658,70.6052,27051.0
2024-12-23 10:50:00,71.75,71.86,71.72,71.73,40287.0,70.6052,70.7135,70.5757,70.5855,40287.0
2024-12-23 10:55:00,71.73,71.78,71.58,71.58,36578.0,70.5855,70.6347,70.4379,70.4379,36578.0
2024-12-23 11:00:00,71.58,71.71,71.51,71.68,29717.0,70.4379,70.5658,70.369,70.5363,29717.0
2024-12-23 11:05:00,71.7,71.75,71.66,71.71,47218.0,70.556,70.6052,70.5166,70.5658,47218.0
2024-12-23 11:10:00,71.72,71.74,71.61,71.61,33850.0,70.5757,70.5954,70.4674,70.4674,33850.0
2024-12-23 11:15:00,71.61,71.78,71.6,71.78,27996.0,70.4674,70.6347,70.4576,70.6347,27996.0
2024-12-23 11:20:00,71.78,71.84,71.77,71.81,35202.0,70.6347,70.6938,70.6249,70.6642,35202.0
2024-12-23 11:25:00,71.82,71.88,71.8,71.86,26330.0,70.6741,70.7331,70.6544,70.7135,26330.0
2024-12-23 11:30:00,71.86,71.88,71.7,71.71,57923.0,70.7135,70.7331,70.556,70.5658,57923.0
2024-12-23 11:35:00,71.71,71.74,71.66,71.67,17704.0,70.5658,70.5954,70.5166,70.5265,17704.0
2024-12-23 11:40:00,71.66,71.77,71.65,71.73,41687.0,70.5166,70.6249,70.5068,70.5855,41687.0
2024-12-23 11:45:00,71.74,71.83,71.72,71.83,19401.0,70.5954,70.6839,70.5757,70.6839,19401.0
2024-12-23 11:50:00,71.83,71.88,71.8,71.88,22983.0,70.6839,70.7331,70.6544,70.7331,22983.0
2024-12-23 11:55:00,71.88,71.9,71.85,71.89,28009.0,70.7331,70.7528,70.7036,70.743,28009.0
2024-12-23 12:00:00,71.88,71.96,71.88,71.96,30919.0,70.7331,70.8119,70.7331,70.8119,30919.0
2024-12-23 12:05:00,71.95,71.98,71.92,71.94,15434.0,70.802,70.8315,70.7725,70.7922,15434.0
2024-12-23 12:10:00,71.94,71.94,71.88,71.89,18678.0,70.7922,70.7922,70.7331,70.743,18678.0
2024-12-23 12:15:00,71.88,71.89,71.78,71.84,22755.0,70.7331,70.743,70.6347,70.6938,22755.0
2024-12-23 12:20:00,71.84,71.97,71.83,71.86,18030.0,70.6938,70.8217,70.6839,70.7135,18030.0
2024-12-23 12:25:00,71.87,71.95,71.83,71.95,38400.0,70.7233,70.802,70.6839,70.802,38400.0
2024-12-23 12:30:00,71.95,71.98,71.94,71.95,36178.0,70.802,70.8315,70.7922,70.802,36178.0
2024-12-23 12:35:00,71.95,71.96,71.89,71.93,60214.0,70.802,70.8119,70.743,70.7823,60214.0
2024-12-23 12:40:00,71.95,71.99,71.92,71.97,27720.0,70.802,70.8414,70.7725,70.8217,27720.0
2024-12-23 12:45:00,71.98,71.99,71.94,71.98,28961.0,70.8315,70.8414,70.7922,70.8315,28961.0
2024-12-23 12:50:00,71.97,72.03,71.94,71.99,33249.0,70.8217,70.8807,70.7922,70.8414,33249.0
2024-12-23 12:55:00,72.0,72.03,71.98,72.0,20311.0,70.8512,70.8807,70.8315,70.8512,20311.0
2024-12-23 13:00:00,72.01,72.03,71.98,72.01,25179.0,70.8611,70.8807,70.8315,70.8611,25179.0
2024-12-23 13:05:00,72.01,72.05,71.9,71.93,41004.0,70.8611,70.9004,70.7528,70.7823,41004.0
2024-12-23 13:10:00,71.92,71.96,71.87,71.96,22149.0,70.7725,70.8119,70.7233,70.8119,22149.0
2024-12-23 13:15:00,71.96,71.98,71.89,71.94,12314.0,70.8119,70.8315,70.743,70.7922,12314.0
2024-12-23 13:20:00,71.94,71.94,71.86,71.89,33442.0,70.7922,70.7922,70.7135,70.743,33442.0
2024-12-23 13:25:00,71.89,71.99,71.88,71.98,22134.0,70.743,70.8414,70.7331,70.8315,22134.0
2024-12-23 13:30:00,71.98,72.02,71.97,72.02,17714.0,70.8315,70.8709,70.8217,70.8709,17714.0
2024-12-23 13:35:00,72.02,72.06,72.0,72.03,22919.0,70.8709,70.9103,70.8512,70.8807,22919.0
2024-12-23 13:40:00,72.03,72.04,71.9,71.9,32175.0,70.8807,70.8906,70.7528,70.7528,32175.0
2024-12-23 13:45:00,71.91,72.01,71.87,72.01,30935.0,70.7627,70.8611,70.7233,70.8611,30935.0
2024-12-23 13:50:00,72.01,72.1,71.98,72.06,39024.0,70.8611,70.9496,70.8315,70.9103,39024.0
2024-12-23 13:55:00,72.06,72.18,72.04,72.14,49689.0,70.9103,71.0283,70.8906,70.989,49689.0
2024-12-23 14:00:00,72.15,72.16,72.07,72.14,72587.0,70.9988,71.0087,70.9201,70.989,72587.0
2024-12-23 14:05:00,72.13,72.2,72.12,72.17,55894.0,70.9791,71.048,70.9693,71.0185,55894.0
2024-12-23 14:10:00,72.17,72.24,72.15,72.21,47536.0,71.0185,71.0874,70.9988,71.0579,47536.0
2024-12-23 14:15:00,72.21,72.33,72.19,72.28,101732.0,71.0579,71.176,71.0382,71.1268,101732.0
2024-12-23 14:20:00,72.28,72.32,72.22,72.31,62381.0,71.1268,71.1661,71.0677,71.1563,62381.0
2024-12-23 14:25:00,72.32,72.36,72.24,72.27,43632.0,71.1661,71.2055,71.0874,71.1169,43632.0
2024-12-23 14:30:00,72.27,72.29,72.24,72.24,37267.0,71.1169,71.1366,71.0874,71.0874,37267.0
2024-12-23 14:35:00,72.23,72.24,72.12,72.12,30766.0,71.0775,71.0874,70.9693,70.9693,30766.0
2024-12-23 14:40:00,72.12,72.15,72.09,72.11,40390.0,70.9693,70.9988,70.9398,70.9595,40390.0
2024-12-23 14:45:00,72.11,72.18,72.06,72.12,49790.0,70.9595,71.0283,70.9103,70.9693,49790.0
2024-12-23 14:50:00,72.13,72.17,72.07,72.11,36307.0,70.9791,71.0185,70.9201,70.9595,36307.0
2024-12-23 14:55:00,72.09,72.18,72.09,72.11,39220.0,70.9398,71.0283,70.9398,70.9595,39220.0
2024-12-23 15:00:00,72.12,72.29,72.11,72.28,56776.0,70.9693,71.1366,70.9595,71.1268,56776.0
2024-12-23 15:05:00,72.28,72.32,72.17,72.2,74055.0,71.1268,71.1661,71.0185,71.048,74055.0
2024-12-23 15:10:00,72.21,72.24,72.15,72.19,31216.0,71.0579,71.0874,70.9988,71.0382,31216.0
2024-12-23 15:15:00,72.19,72.24,71.98,72.01,92058.0,71.0382,71.0874,70.8315,70.8611,92058.0
2024-12-23 15:20:00,72.01,72.14,72.0,72.14,36304.0,70.8611,70.989,70.8512,70.989,36304.0
2024-12-23 15:25:00,72.13,72.21,72.12,72.16,32382.0,70.9791,71.0579,70.9693,71.0087,32382.0
2024-12-23 15:30:00,72.17,72.25,72.16,72.24,41383.0,71.0185,71.0972,71.0087,71.0874,41383.0
2024-12-23 15:35:00,72.25,72.42,72.24,72.37,47790.0,71.0972,71.2645,71.0874,71.2153,47790.0
2024-12-23 15:40:00,72.38,72.47,72.37,72.41,75386.0,71.2252,71.3137,71.2153,71.2547,75386.0
2024-12-23 15:45:00,72.41,72.45,72.38,72.39,66037.0,71.2547,71.294,71.2252,71.235,66037.0
2024-12-23 15:50:00,72.4,72.49,72.4,72.45,132483.0,71.2448,71.3334,71.2448,71.294,132483.0
2024-12-23 15:55:00,72.45,72.53,72.38,72.47,513314.0,71.294,71.3728,71.2252,71.3137,513314.0
2024-12-24 09:30:00,72.42,72.5,72.03,72.4,93851.0,71.2645,71.3432,70.8807,71.2448,93851.0
2024-12-24 09:35:00,72.37,72.37,72.12,72.2,37573.0,71.2153,71.2153,70.9693,71.048,37573.0
2024-12-24 09:40:00,72.22,72.34,72.17,72.29,25481.0,71.0677,71.1858,71.0185,71.1366,25481.0
2024-12-24 09:45:00,72.33,72.37,72.18,72.3,26410.0,71.176,71.2153,71.0283,71.1464,26410.0
2024-12-24 09:50:00,72.29,72.4,72.24,72.28,24609.0,71.1366,71.2448,71.0874,71.1268,24609.0
2024-12-24 09:55:00,72.28,72.29,72.1,72.12,41314.0,71.1268,71.1366,70.9496,70.9693,41314.0
2024-12-24 10:00:00,72.12,72.26,72.12,72.26,14232.0,70.9693,71.1071,70.9693,71.1071,14232.0
2024-12-24 10:05:00,72.27,72.36,72.27,72.31,26301.0,71.1169,71.2055,71.1169,71.1563,26301.0
2024-12-24 10:10:00,72.32,72.37,72.28,72.3,41211.0,71.1661,71.2153,71.1268,71.1464,41211.0
2024-12-24 10:15:00,72.3,72.45,72.29,72.45,28957.0,71.1464,71.294,71.1366,71.294,28957.0
2024-12-24 10:20:00,72.44,72.47,72.35,72.36,26770.0,71.2842,71.3137,71.1956,71.2055,26770.0
2024-12-24 10:25:00,72.37,72.45,72.36,72.42,16210.0,71.2153,71.294,71.2055,71.2645,16210.0
2024-12-24 10:30:00,72.42,72.43,72.35,72.38,38605.0,71.2645,71.2744,71.1956,71.2252,38605.0
2024-12-24 10:35:00,72.36,72.55,72.33,72.53,58485.0,71.2055,71.3924,71.176,71.3728,58485.0
2024-12-24 10:40:00,72.53,72.58,72.47,72.58,37802.0,71.3728,71.422,71.3137,71.422,37802.0
2024-12-24 10:45:00,72.59,72.64,72.57,72.62,43161.0,71.4318,71.481,71.4121,71.4613,43161.0
2024-12-24 10:50:00,72.62,72.65,72.53,72.61,41062.0,71.4613,71.4908,71.3728,71.4515,41062.0
2024-12-24 10:55:00,72.61,72.64,72.57,72.63,45927.0,71.4515,71.481,71.4121,71.4712,45927.0
2024-12-24 11:00:00,72.61,72.69,72.59,72.69,30703.0,71.4515,71.5302,71.4318,71.5302,30703.0
2024-12-24 11:05:00,72.69,72.71,72.6,72.67,38985.0,71.5302,71.5499,71.4416,71.5105,38985.0
2024-12-24 11:10:00,72.68,72.69,72.58,72.58,69312.0,71.5204,71.5302,71.422,71.422,69312.0
2024-12-24 11:15:00,72.56,72.6,72.51,72.54,21621.0,71.4023,71.4416,71.3531,71.3826,21621.0
2024-12-24 11:20:00,72.54,72.58,72.44,72.45,64041.0,71.3826,71.422,71.2842,71.294,64041.0
2024-12-24 11:25:00,72.45,72.49,72.42,72.45,27343.0,71.294,71.3334,71.2645,71.294,27343.0
2024-12-24 11:30:00,72.46,72.54,72.46,72.51,21172.0,71.3039,71.3826,71.3039,71.3531,21172.0
2024-12-24 11:35:00,72.51,72.52,72.4,72.46,36802.0,71.3531,71.3629,71.2448,71.3039,36802.0
2024-12-24 11:40:00,72.47,72.53,72.46,72.52,25031.0,71.3137,71.3728,71.3039,71.3629,25031.0
2024-12-24 11:45:00,72.52,72.52,72.48,72.52,27124.0,71.3629,71.3629,71.3236,71.3629,27124.0
2024-12-24 11:50:00,72.52,72.55,72.43,72.47,30226.0,71.3629,71.3924,71.2744,71.3137,30226.0
2024-12-24 11:55:00,72.47,72.52,72.43,72.43,27093.0,71.3137,71.3629,71.2744,71.2744,27093.0
2024-12-24 12:00:00,72.42,72.52,72.42,72.49,24864.0,71.2645,71.3629,71.2645,71.3334,24864.0
2024-12-24 12:05:00,72.5,72.54,72.48,72.51,49064.0,71.3432,71.3826,71.3236,71.3531,49064.0
2024-12-24 12:10:00,72.52,72.52,72.48,72.51,39979.0,71.3629,71.3629,71.3236,71.3531,39979.0
2024-12-24 12:15:00,72.51,72.58,72.5,72.58,39398.0,71.3531,71.422,71.3432,71.422,39398.0
2024-12-24 12:20:00,72.58,72.65,72.57,72.63,21387.0,71.422,71.4908,71.4121,71.4712,21387.0
2024-12-24 12:25:00,72.64,72.67,72.61,72.66,31106.0,71.481,71.5105,71.4515,71.5007,31106.0
2024-12-24 12:30:00,72.66,72.66,72.5,72.53,48239.0,71.5007,71.5007,71.3432,71.3728,48239.0
2024-12-24 12:35:00,72.53,72.67,72.52,72.67,47615.0,71.3728,71.5105,71.3629,71.5105,47615.0
2024-12-24 12:40:00,72.67,72.72,72.66,72.7,53247.0,71.5105,71.5597,71.5007,71.54,53247.0
2024-12-24 12:45:00,72.7,72.71,72.65,72.69,54647.0,71.54,71.5499,71.4908,71.5302,54647.0
2024-12-24 12:50:00,72.69,72.82,72.69,72.77,104302.0,71.5302,71.6581,71.5302,71.6089,104302.0
2024-12-24 12:55:00,72.77,72.9,72.77,72.84,206834.0,71.6089,71.7369,71.6089,71.6778,206834.0
2024-12-26 09:30:00,72.48,72.9,72.31,72.38,84474.0,71.3236,71.7369,71.1563,71.2252,84474.0
2024-12-26 09:35:00,72.42,72.53,72.27,72.53,28298.0,71.2645,71.3728,71.1169,71.3728,28298.0
2024-12-26 09:40:00,72.56,72.61,72.46,72.48,15359.0,71.4023,71.4515,71.3039,71.3236,15359.0
2024-12-26 09:45:00,72.48,72.77,72.47,72.75,19983.0,71.3236,71.6089,71.3137,71.5893,19983.0
2024-12-26 09:50:00,72.74,72.74,72.49,72.53,23948.0,71.5794,71.5794,71.3334,71.3728,23948.0
2024-12-26 09:55:00,72.55,72.65,72.49,72.65,12984.0,71.3924,71.4908,71.3334,71.4908,12984.0
2024-12-26 10:00:00,72.63,72.76,72.55,72.57,72648.0,71.4712,71.5991,71.3924,71.4121,72648.0
2024-12-26 10:05:00,72.56,72.61,72.5,72.56,16719.0,71.4023,71.4515,71.3432,71.4023,16719.0
2024-12-26 10:10:00,72.56,72.63,72.52,72.61,52571.0,71.4023,71.4712,71.3629,71.4515,52571.0
2024-12-26 10:15:00,72.6,72.6,72.47,72.47,20043.0,71.4416,71.4416,71.3137,71.3137,20043.0
2024-12-26 10:20:00,72.48,72.58,72.48,72.52,31591.0,71.3236,71.422,71.3236,71.3629,31591.0
2024-12-26 10:25:00,72.52,72.65,72.52,72.6,22711.0,71.3629,71.4908,71.3629,71.4416,22711.0
2024-12-26 10:30:00,72.61,72.62,72.53,72.56,15999.0,71.4515,71.4613,71.3728,71.4023,15999.0
2024-12-26 10:35:00,72.55,72.55,72.47,72.48,15576.0,71.3924,71.3924,71.3137,71.3236,15576.0
2024-12-26 10:40:00,72.48,72.56,72.46,72.54,20150.0,71.3236,71.4023,71.3039,71.3826,20150.0
2024-12-26 10:45:00,72.53,72.64,72.53,72.63,8621.0,71.3728,71.481,71.3728,71.4712,8621.0
2024-12-26 10:50:00,72.64,72.64,72.59,72.6,8683.0,71.481,71.481,71.4318,71.4416,8683.0
2024-12-26 10:55:00,72.6,72.61,72.54,72.6,21197.0,71.4416,71.4515,71.3826,71.4416,21197.0
2024-12-26 11:00:00,72.61,72.63,72.59,72.63,12359.0,71.4515,71.4712,71.4318,71.4712,12359.0
2024-12-26 11:05:00,72.64,72.67,72.6,72.62,18190.0,71.481,71.5105,71.4416,71.4613,18190.0
2024-12-26 11:10:00,72.63,72.64,72.59,72.61,32635.0,71.4712,71.481,71.4318,71.4515,32635.0
2024-12-26 11:15:00,72.59,72.61,72.56,72.57,22854.0,71.4318,71.4515,71.4023,71.4121,22854.0
2024-12-26 11:20:00,72.59,72.61,72.55,72.58,16110.0,71.4318,71.4515,71.3924,71.422,16110.0
2024-12-26 11:25:00,72.57,72.6,72.54,72.59,10642.0,71.4121,71.4416,71.3826,71.4318,10642.0
2024-12-26 11:30:00,72.58,72.59,72.55,72.58,15230.0,71.422,71.4318,71.3924,71.422,15230.0
2024-12-26 11:35:00,72.58,72.66,72.57,72.66,22673.0,71.422,71.5007,71.4121,71.5007,22673.0
2024-12-26 11:40:00,72.65,72.75,72.64,72.7,14458.0,71.4908,71.5893,71.481,71.54,14458.0
2024-12-26 11:45:00,72.72,72.73,72.7,72.73,7611.0,71.5597,71.5696,71.54,71.5696,7611.0
2024-12-26 11:50:00,72.71,72.73,72.68,72.69,12126.0,71.5499,71.5696,71.5204,71.5302,12126.0
2024-12-26 11:55:00,72.7,72.71,72.65,72.66,20113.0,71.54,71.5499,71.4908,71.5007,20113.0
2024-12-26 12:00:00,72.66,72.73,72.65,72.72,25251.0,71.5007,71.5696,71.4908,71.5597,25251.0
2024-12-26 12:05:00,72.72,72.72,72.63,72.65,21792.0,71.5597,71.5597,71.4712,71.4908,21792.0
2024-12-26 12:10:00,72.66,72.71,72.63,72.64,15339.0,71.5007,71.5499,71.4712,71.481,15339.0
2024-12-26 12:15:00,72.64,72.74,72.63,72.72,13841.0,71.481,71.5794,71.4712,71.5597,13841.0
2024-12-26 12:20:00,72.71,72.8,72.71,72.79,54022.0,71.5499,71.6385,71.5499,71.6286,54022.0
2024-12-26 12:25:00,72.79,72.81,72.72,72.72,40489.0,71.6286,71.6483,71.5597,71.5597,40489.0
2024-12-26 12:30:00,72.73,72.82,72.72,72.8,16926.0,71.5696,71.6581,71.5597,71.6385,16926.0
2024-12-26 12:35:00,72.8,72.81,72.75,72.76,10024.0,71.6385,71.6483,71.5893,71.5991,10024.0
2024-12-26 12:40:00,72.77,72.77,72.7,72.7,13586.0,71.6089,71.6089,71.54,71.54,13586.0
2024-12-26 12:45:00,72.71,72.73,72.64,72.67,15856.0,71.5499,71.5696,71.481,71.5105,15856.0
2024-12-26 12:50:00,72.65,72.68,72.64,72.68,24261.0,71.4908,71.5204,71.481,71.5204,24261.0
2024-12-26 12:55:00,72.67,72.69,72.65,72.67,10531.0,71.5105,71.5302,71.4908,71.5105,10531.0
2024-12-26 13:00:00,72.67,72.71,72.66,72.67,16681.0,71.5105,71.5499,71.5007,71.5105,16681.0
2024-12-26 13:05:00,72.67,72.69,72.65,72.66,12375.0,71.5105,71.5302,71.4908,71.5007,12375.0
2024-12-26 13:10:00,72.65,72.66,72.6,72.62,16110.0,71.4908,71.5007,71.4416,71.4613,16110.0
2024-12-26 13:15:00,72.62,72.62,72.56,72.61,14419.0,71.4613,71.4613,71.4023,71.4515,14419.0
2024-12-26 13:20:00,72.61,72.64,72.59,72.63,9646.0,71.4515,71.481,71.4318,71.4712,9646.0
2024-12-26 13:25:00,72.62,72.68,72.61,72.66,12751.0,71.4613,71.5204,71.4515,71.5007,12751.0
2024-12-26 13:30:00,72.64,72.67,72.55,72.58,31867.0,71.481,71.5105,71.3924,71.422,31867.0
2024-12-26 13:35:00,72.58,72.64,72.53,72.58,17370.0,71.422,71.481,71.3728,71.422,17370.0
2024-12-26 13:40:00,72.58,72.61,72.55,72.56,29232.0,71.422,71.4515,71.3924,71.4023,29232.0
2024-12-26 13:45:00,72.56,72.64,72.55,72.62,25974.0,71.4023,71.481,71.3924,71.4613,25974.0
2024-12-26 13:50:00,72.62,72.64,72.58,72.62,35279.0,71.4613,71.481,71.422,71.4613,35279.0
2024-12-26 13:55:00,72.62,72.63,72.59,72.61,16179.0,71.4613,71.4712,71.4318,71.4515,16179.0
2024-12-26 14:00:00,72.6,72.61,72.58,72.59,26840.0,71.4416,71.4515,71.422,71.4318,26840.0
2024-12-26 14:05:00,72.58,72.58,72.46,72.52,27493.0,71.422,71.422,71.3039,71.3629,27493.0
2024-12-26 14:10:00,72.5,72.5,72.42,72.43,18485.0,71.3432,71.3432,71.2645,71.2744,18485.0
2024-12-26 14:15:00,72.44,72.51,72.44,72.5,28652.0,71.2842,71.3531,71.2842,71.3432,28652.0
2024-12-26 14:20:00,72.49,72.49,72.45,72.49,17172.0,71.3334,71.3334,71.294,71.3334,17172.0
2024-12-26 14:25:00,72.47,72.48,72.42,72.46,16411.0,71.3137,71.3236,71.2645,71.3039,16411.0
2024-12-26 14:30:00,72.47,72.51,72.44,72.5,17351.0,71.3137,71.3531,71.2842,71.3432,17351.0
2024-12-26 14:35:00,72.51,72.55,72.49,72.51,23390.0,71.3531,71.3924,71.3334,71.3531,23390.0
2024-12-26 14:40:00,72.52,72.53,72.49,72.5,10569.0,71.3629,71.3728,71.3334,71.3432,10569.0
2024-12-26 14:45:00,72.5,72.55,72.5,72.52,19488.0,71.3432,71.3924,71.3432,71.3629,19488.0
2024-12-26 14:50:00,72.52,72.53,72.48,72.53,25833.0,71.3629,71.3728,71.3236,71.3728,25833.0
2024-12-26 14:55:00,72.53,72.54,72.48,72.5,25507.0,71.3728,71.3826,71.3236,71.3432,25507.0
2024-12-26 15:00:00,72.48,72.5,72.46,72.47,24607.0,71.3236,71.3432,71.3039,71.3137,24607.0
2024-12-26 15:05:00,72.47,72.54,72.47,72.51,34356.0,71.3137,71.3826,71.3137,71.3531,34356.0
2024-12-26 15:10:00,72.51,72.53,72.48,72.48,27471.0,71.3531,71.3728,71.3236,71.3236,27471.0
2024-12-26 15:15:00,72.48,72.51,72.46,72.5,29443.0,71.3236,71.3531,71.3039,71.3432,29443.0
2024-12-26 15:20:00,72.49,72.5,72.47,72.49,34225.0,71.3334,71.3432,71.3137,71.3334,34225.0
2024-12-26 15:25:00,72.49,72.57,72.49,72.51,49992.0,71.3334,71.4121,71.3334,71.3531,49992.0
2024-12-26 15:30:00,72.51,72.51,72.45,72.48,29569.0,71.3531,71.3531,71.294,71.3236,29569.0
2024-12-26 15:35:00,72.49,72.55,72.44,72.48,76254.0,71.3334,71.3924,71.2842,71.3236,76254.0
2024-12-26 15:40:00,72.48,72.49,72.3,72.31,45939.0,71.3236,71.3334,71.1464,71.1563,45939.0
2024-12-26 15:45:00,72.31,72.42,72.3,72.38,36153.0,71.1563,71.2645,71.1464,71.2252,36153.0
2024-12-26 15:50:00,72.39,72.49,72.39,72.43,92961.0,71.235,71.3334,71.235,71.2744,92961.0
2024-12-26 15:55:00,72.43,72.53,72.35,72.36,359316.0,71.2744,71.3728,71.1956,71.2055,359316.0
2024-12-27 09:30:00,71.9,72.03,71.68,71.87,108330.0,70.7528,70.8807,70.5363,70.7233,108330.0
2024-12-27 09:35:00,71.81,72.14,71.76,72.05,35477.0,70.6642,70.989,70.615,70.9004,35477.0
2024-12-27 09:40:00,72.09,72.3,72.05,72.29,23252.0,70.9398,71.1464,70.9004,71.1366,23252.0
2024-12-27 09:45:00,72.26,72.36,72.2,72.31,23779.0,71.1071,71.2055,71.048,71.1563,23779.0
2024-12-27 09:50:00,72.31,72.35,72.3,72.34,11878.0,71.1563,71.1956,71.1464,71.1858,11878.0
2024-12-27 09:55:00,72.34,72.43,72.34,72.41,16582.0,71.1858,71.2744,71.1858,71.2547,16582.0
2024-12-27 10:00:00,72.39,72.43,72.29,72.36,34978.0,71.235,71.2744,71.1366,71.2055,34978.0
2024-12-27 10:05:00,72.35,72.38,72.32,72.38,27539.0,71.1956,71.2252,71.1661,71.2252,27539.0
2024-12-27 10:10:00,72.36,72.39,72.2,72.2,25326.0,71.2055,71.235,71.048,71.048,25326.0
2024-12-27 10:15:00,72.19,72.27,72.17,72.19,34888.0,71.0382,71.1169,71.0185,71.0382,34888.0
2024-12-27 10:20:00,72.18,72.28,72.11,72.11,23362.0,71.0283,71.1268,70.9595,70.9595,23362.0
2024-12-27 10:25:00,72.11,72.22,72.08,72.13,30705.0,70.9595,71.0677,70.9299,70.9791,30705.0
2024-12-27 10:30:00,72.13,72.28,72.12,72.2,19234.0,70.9791,71.1268,70.9693,71.048,19234.0
2024-12-27 10:35:00,72.22,72.29,72.22,72.25,21192.0,71.0677,71.1366,71.0677,71.0972,21192.0
2024-12-27 10:40:00,72.24,72.25,72.17,72.19,84314.0,71.0874,71.0972,71.0185,71.0382,84314.0
2024-12-27 10:45:00,72.19,72.3,72.19,72.28,33939.0,71.0382,71.1464,71.0382,71.1268,33939.0
2024-12-27 10:50:00,72.29,72.33,72.23,72.23,60351.0,71.1366,71.176,71.0775,71.0775,60351.0
2024-12-27 10:55:00,72.21,72.22,72.11,72.15,37859.0,71.0579,71.0677,70.9595,70.9988,37859.0
2024-12-27 11:00:00,72.15,72.16,72.04,72.08,23118.0,70.9988,71.0087,70.8906,70.9299,23118.0
2024-12-27 11:05:00,72.09,72.2,72.07,72.1,72519.0,70.9398,71.048,70.9201,70.9496,72519.0
2024-12-27 11:10:00,72.1,72.19,72.1,72.13,27809.0,70.9496,71.0382,70.9496,70.9791,27809.0
2024-12-27 11:15:00,72.14,72.17,72.1,72.14,17983.0,70.989,71.0185,70.9496,70.989,17983.0
2024-12-27 11:20:00,72.13,72.25,72.11,72.24,13704.0,70.9791,71.0972,70.9595,71.0874,13704.0
2024-12-27 11:25:00,72.24,72.36,72.24,72.34,29882.0,71.0874,71.2055,71.0874,71.1858,29882.0
2024-12-27 11:30:00,72.33,72.35,72.29,72.33,31025.0,71.176,71.1956,71.1366,71.176,31025.0
2024-12-27 11:35:00,72.32,72.37,72.3,72.33,36887.0,71.1661,71.2153,71.1464,71.176,36887.0
2024-12-27 11:40:00,72.33,72.36,72.18,72.19,26705.0,71.176,71.2055,71.0283,71.0382,26705.0
2024-12-27 11:45:00,72.18,72.2,72.08,72.1,24793.0,71.0283,71.048,70.9299,70.9496,24793.0
2024-12-27 11:50:00,72.09,72.09,71.93,71.96,27107.0,70.9398,70.9398,70.7823,70.8119,27107.0
2024-12-27 11:55:00,71.97,72.0,71.95,71.96,27318.0,70.8217,70.8512,70.802,70.8119,27318.0
2024-12-27 12:00:00,71.97,71.99,71.92,71.98,19139.0,70.8217,70.8414,70.7725,70.8315,19139.0
2024-12-27 12:05:00,71.96,71.97,71.85,71.89,25755.0,70.8119,70.8217,70.7036,70.743,25755.0
2024-12-27 12:10:00,71.9,71.9,71.81,71.86,17516.0,70.7528,70.7528,70.6642,70.7135,17516.0
2024-12-27 12:15:00,71.86,71.92,71.84,71.88,20683.0,70.7135,70.7725,70.6938,70.7331,20683.0
2024-12-27 12:20:00,71.88,71.9,71.84,71.89,29434.0,70.7331,70.7528,70.6938,70.743,29434.0
2024-12-27 12:25:00,71.9,71.96,71.89,71.95,27992.0,70.7528,70.8119,70.743,70.802,27992.0
2024-12-27 12:30:00,71.95,72.01,71.94,71.95,17591.0,70.802,70.8611,70.7922,70.802,17591.0
2024-12-27 12:35:00,71.95,71.95,71.87,71.87,18231.0,70.802,70.802,70.7233,70.7233,18231.0
2024-12-27 12:40:00,71.87,71.88,71.83,71.83,27400.0,70.7233,70.7331,70.6839,70.6839,27400.0
2024-12-27 12:45:00,71.84,71.85,71.76,71.77,25317.0,70.6938,70.7036,70.615,70.6249,25317.0
2024-12-27 12:50:00,71.79,71.86,71.75,71.82,69521.0,70.6446,70.7135,70.6052,70.6741,69521.0
2024-12-27 12:55:00,71.82,71.91,71.82,71.9,29054.0,70.6741,70.7627,70.6741,70.7528,29054.0
2024-12-27 13:00:00,71.89,71.97,71.89,71.97,12518.0,70.743,70.8217,70.743,70.8217,12518.0
2024-12-27 13:05:00,71.98,71.98,71.91,71.93,21841.0,70.8315,70.8315,70.7627,70.7823,21841.0
2024-12-27 13:10:00,71.91,72.0,71.91,71.98,18499.0,70.7627,70.8512,70.7627,70.8315,18499.0
2024-12-27 13:15:00,71.98,72.03,71.96,71.96,26299.0,70.8315,70.8807,70.8119,70.8119,26299.0
2024-12-27 13:20:00,71.96,72.02,71.95,72.01,18038.0,70.8119,70.8709,70.802,70.8611,18038.0
2024-12-27 13:25:00,72.0,72.06,71.96,71.98,22036.0,70.8512,70.9103,70.8119,70.8315,22036.0
2024-12-27 13:30:00,71.99,72.0,71.93,72.0,21732.0,70.8414,70.8512,70.7823,70.8512,21732.0
2024-12-27 13:35:00,71.99,72.04,71.96,71.97,32107.0,70.8414,70.8906,70.8119,70.8217,32107.0
2024-12-27 13:40:00,71.97,72.0,71.9,71.92,30360.0,70.8217,70.8512,70.7528,70.7725,30360.0
2024-12-27 13:45:00,71.92,71.96,71.91,71.93,27291.0,70.7725,70.8119,70.7627,70.7823,27291.0
2024-12-27 13:50:00,71.95,71.95,71.89,71.91,21319.0,70.802,70.802,70.743,70.7627,21319.0
2024-12-27 13:55:00,71.9,71.98,71.9,71.95,27526.0,70.7528,70.8315,70.7528,70.802,27526.0
2024-12-27 14:00:00,71.95,71.98,71.92,71.96,20492.0,70.802,70.8315,70.7725,70.8119,20492.0
2024-12-27 14:05:00,71.96,72.09,71.95,72.09,24834.0,70.8119,70.9398,70.802,70.9398,24834.0
2024-12-27 14:10:00,72.07,72.15,72.06,72.13,31711.0,70.9201,70.9988,70.9103,70.9791,31711.0
2024-12-27 14:15:00,72.13,72.19,72.1,72.18,16775.0,70.9791,71.0382,70.9496,71.0283,16775.0
2024-12-27 14:20:00,72.19,72.19,72.13,72.16,27432.0,71.0382,71.0382,70.9791,71.0087,27432.0
2024-12-27 14:25:00,72.16,72.2,72.13,72.17,45722.0,71.0087,71.048,70.9791,71.0185,45722.0
2024-12-27 14:30:00,72.17,72.26,72.12,72.23,87160.0,71.0185,71.1071,70.9693,71.0775,87160.0
2024-12-27 14:35:00,72.24,72.26,72.16,72.17,37968.0,71.0874,71.1071,71.0087,71.0185,37968.0
2024-12-27 14:40:00,72.18,72.24,72.17,72.2,46963.0,71.0283,71.0874,71.0185,71.048,46963.0
2024-12-27 14:45:00,72.2,72.23,72.18,72.22,47610.0,71.048,71.0775,71.0283,71.0677,47610.0
2024-12-27 14:50:00,72.23,72.24,72.18,72.22,28867.0,71.0775,71.0874,71.0283,71.0677,28867.0
2024-12-27 14:55:00,72.22,72.3,72.2,72.26,21555.0,71.0677,71.1464,71.048,71.1071,21555.0
2024-12-27 15:00:00,72.27,72.27,72.12,72.12,31824.0,71.1169,71.1169,70.9693,70.9693,31824.0
2024-12-27 15:05:00,72.12,72.13,72.04,72.07,23295.0,70.9693,70.9791,70.8906,70.9201,23295.0
2024-12-27 15:10:00,72.07,72.08,71.93,71.93,38465.0,70.9201,70.9299,70.7823,70.7823,38465.0
2024-12-27 15:15:00,71.94,71.94,71.89,71.91,36916.0,70.7922,70.7922,70.743,70.7627,36916.0
2024-12-27 15:20:00,71.91,71.94,71.87,71.87,37380.0,70.7627,70.7922,70.7233,70.7233,37380.0
2024-12-27 15:25:00,71.87,71.96,71.86,71.93,39582.0,70.7233,70.8119,70.7135,70.7823,39582.0
2024-12-27 15:30:00,71.92,71.95,71.88,71.91,72965.0,70.7725,70.802,70.7331,70.7627,72965.0
2024-12-27 15:35:00,71.89,71.91,71.85,71.86,32052.0,70.743,70.7627,70.7036,70.7135,32052.0
2024-12-27 15:40:00,71.85,71.86,71.78,71.82,48510.0,70.7036,70.7135,70.6347,70.6741,48510.0
2024-12-27 15:45:00,71.82,72.04,71.82,72.04,60458.0,70.6741,70.8906,70.6741,70.8906,60458.0
2024-12-27 15:50:00,72.05,72.22,72.04,72.17,138098.0,70.9004,71.0677,70.8906,71.0185,138098.0
2024-12-27 15:55:00,72.17,72.19,72.07,72.12,432066.0,71.0185,71.0382,70.9201,70.9693,432066.0
2024-12-30 09:30:00,71.68,71.7,71.17,71.53,113600.0,70.5363,70.556,70.0345,70.3887,113600.0
2024-12-30 09:35:00,71.54,71.54,71.33,71.38,27010.0,70.3986,70.3986,70.1919,70.2411,27010.0
2024-12-30 09:40:00,71.43,71.43,71.28,71.34,12045.0,70.2903,70.2903,70.1427,70.2017,12045.0
2024-12-30 09:45:00,71.33,71.41,71.25,71.3,36039.0,70.1919,70.2706,70.1132,70.1624,36039.0
2024-12-30 09:50:00,71.29,71.4,71.22,71.4,18494.0,70.1525,70.2608,70.0837,70.2608,18494.0
2024-12-30 09:55:00,71.38,71.48,71.19,71.45,46695.0,70.2411,70.3395,70.0541,70.31,46695.0
2024-12-30 10:00:00,71.46,71.52,71.26,71.26,61084.0,70.3198,70.3789,70.123,70.123,61084.0
2024-12-30 10:05:00,71.29,71.44,71.23,71.36,21384.0,70.1525,70.3002,70.0935,70.2214,21384.0
2024-12-30 10:10:00,71.36,71.36,71.21,71.22,27469.0,70.2214,70.2214,70.0738,70.0837,27469.0
2024-12-30 10:15:00,71.23,71.36,71.21,71.28,34108.0,70.0935,70.2214,70.0738,70.1427,34108.0
2024-12-30 10:20:00,71.29,71.3,71.16,71.18,33322.0,70.1525,70.1624,70.0246,70.0443,33322.0
2024-12-30 10:25:00,71.18,71.22,71.14,71.17,25342.0,70.0443,70.0837,70.0049,70.0345,25342.0
2024-12-30 10:30:00,71.17,71.29,71.15,71.23,18997.0,70.0345,70.1525,70.0148,70.0935,18997.0
2024-12-30 10:35:00,71.21,71.24,71.06,71.11,65483.0,70.0738,70.1033,69.9262,69.9754,65483.0
2024-12-30 10:40:00,71.08,71.21,71.06,71.19,34805.0,69.9459,70.0738,69.9262,70.0541,34805.0
2024-12-30 10:45:00,71.16,71.22,70.98,70.98,37224.0,70.0246,70.0837,69.8475,69.8475,37224.0
2024-12-30 10:50:00,70.99,71.14,70.99,71.06,69048.0,69.8573,70.0049,69.8573,69.9262,69048.0
2024-12-30 10:55:00,71.07,71.19,71.01,71.17,31750.0,69.9361,70.0541,69.877,70.0345,31750.0
2024-12-30 11:00:00,71.15,71.15,71.05,71.09,16536.0,70.0148,70.0148,69.9164,69.9557,16536.0
2024-12-30 11:05:00,71.09,71.26,71.06,71.25,36160.0,69.9557,70.123,69.9262,70.1132,36160.0
2024-12-30 11:10:00,71.27,71.27,71.19,71.23,22898.0,70.1329,70.1329,70.0541,70.0935,22898.0
2024-12-30 11:15:00,71.22,71.29,71.21,71.23,32584.0,70.0837,70.1525,70.0738,70.0935,32584.0
2024-12-30 11:20:00,71.23,71.25,71.16,71.17,20232.0,70.0935,70.1132,70.0246,70.0345,20232.0
2024-12-30 11:25:00,71.18,71.26,71.18,71.24,34022.0,70.0443,70.123,70.0443,70.1033,34022.0
2024-12-30 11:30:00,71.23,71.31,71.22,71.28,27806.0,70.0935,70.1722,70.0837,70.1427,27806.0
2024-12-30 11:35:00,71.28,71.38,71.26,71.31,42616.0,70.1427,70.2411,70.123,70.1722,42616.0
2024-12-30 11:40:00,71.32,71.42,71.3,71.38,76171.0,70.1821,70.2805,70.1624,70.2411,76171.0
2024-12-30 11:45:00,71.38,71.41,71.25,71.25,36115.0,70.2411,70.2706,70.1132,70.1132,36115.0
2024-12-30 11:50:00,71.25,71.32,71.23,71.29,43152.0,70.1132,70.1821,70.0935,70.1525,43152.0
2024-12-30 11:55:00,71.28,71.33,71.26,71.3,41218.0,70.1427,70.1919,70.123,70.1624,41218.0
2024-12-30 12:00:00,71.28,71.37,71.27,71.34,40831.0,70.1427,70.2313,70.1329,70.2017,40831.0
2024-12-30 12:05:00,71.34,71.37,71.3,71.31,33457.0,70.2017,70.2313,70.1624,70.1722,33457.0
2024-12-30 12:10:00,71.3,71.34,71.28,71.31,28638.0,70.1624,70.2017,70.1427,70.1722,28638.0
2024-12-30 12:15:00,71.32,71.33,71.27,71.27,45336.0,70.1821,70.1919,70.1329,70.1329,45336.0
2024-12-30 12:20:00,71.28,71.37,71.28,71.3,56434.0,70.1427,70.2313,70.1427,70.1624,56434.0
2024-12-30 12:25:00,71.3,71.59,71.29,71.37,58748.0,70.1624,70.4478,70.1525,70.2313,58748.0
2024-12-30 12:30:00,71.36,71.39,71.33,71.35,27764.0,70.2214,70.251,70.1919,70.2116,27764.0
2024-12-30 12:35:00,71.36,71.37,71.27,71.3,26965.0,70.2214,70.2313,70.1329,70.1624,26965.0
2024-12-30 12:40:00,71.3,71.31,71.2,71.25,44999.0,70.1624,70.1722,70.064,70.1132,44999.0
2024-12-30 12:45:00,71.26,71.32,71.2,71.31,28350.0,70.123,70.1821,70.064,70.1722,28350.0
2024-12-30 12:50:00,71.31,71.33,71.24,71.26,18797.0,70.1722,70.1919,70.1033,70.123,18797.0
2024-12-30 12:55:00,71.25,71.28,71.16,71.25,29882.0,70.1132,70.1427,70.0246,70.1132,29882.0
2024-12-30 13:00:00,71.26,71.26,71.14,71.22,34900.0,70.123,70.123,70.0049,70.0837,34900.0
2024-12-30 13:05:00,71.23,71.32,71.2,71.28,32507.0,70.0935,70.1821,70.064,70.1427,32507.0
2024-12-30 13:10:00,71.28,71.35,71.27,71.31,35416.0,70.1427,70.2116,70.1329,70.1722,35416.0
2024-12-30 13:15:00,71.32,71.4,71.31,71.31,39148.0,70.1821,70.2608,70.1722,70.1722,39148.0
2024-12-30 13:20:00,71.33,71.34,71.22,71.23,49333.0,70.1919,70.2017,70.0837,70.0935,49333.0
2024-12-30 13:25:00,71.22,71.25,71.17,71.22,32022.0,70.0837,70.1132,70.0345,70.0837,32022.0
2024-12-30 13:30:00,71.21,71.29,71.2,71.27,35851.0,70.0738,70.1525,70.064,70.1329,35851.0
2024-12-30 13:35:00,71.28,71.32,71.23,71.31,44250.0,70.1427,70.1821,70.0935,70.1722,44250.0
2024-12-30 13:40:00,71.32,71.36,71.29,71.33,33067.0,70.1821,70.2214,70.1525,70.1919,33067.0
2024-12-30 13:45:00,71.32,71.36,71.31,71.33,32178.0,70.1821,70.2214,70.1722,70.1919,32178.0
2024-12-30 13:50:00,71.33,71.39,71.32,71.37,30456.0,70.1919,70.251,70.1821,70.2313,30456.0
2024-12-30 13:55:00,71.38,71.41,71.33,71.37,38105.0,70.2411,70.2706,70.1919,70.2313,38105.0
2024-12-30 14:00:00,71.38,71.4,71.32,71.34,32624.0,70.2411,70.2608,70.1821,70.2017,32624.0
2024-12-30 14:05:00,71.33,71.35,71.26,71.32,31069.0,70.1919,70.2116,70.123,70.1821,31069.0
2024-12-30 14:10:00,71.32,71.34,71.29,71.31,40487.0,70.1821,70.2017,70.1525,70.1722,40487.0
2024-12-30 14:15:00,71.31,71.34,71.29,71.3,22900.0,70.1722,70.2017,70.1525,70.1624,22900.0
2024-12-30 14:20:00,71.3,71.31,71.22,71.28,45448.0,70.1624,70.1722,70.0837,70.1427,45448.0
2024-12-30 14:25:00,71.28,71.36,71.27,71.33,29193.0,70.1427,70.2214,70.1329,70.1919,29193.0
2024-12-30 14:30:00,71.34,71.41,71.32,71.33,31865.0,70.2017,70.2706,70.1821,70.1919,31865.0
2024-12-30 14:35:00,71.33,71.37,71.29,71.34,41349.0,70.1919,70.2313,70.1525,70.2017,41349.0
2024-12-30 14:40:00,71.34,71.4,71.33,71.38,45968.0,70.2017,70.2608,70.1919,70.2411,45968.0
2024-12-30 14:45:00,71.38,71.44,71.37,71.44,24596.0,70.2411,70.3002,70.2313,70.3002,24596.0
2024-12-30 14:50:00,71.44,71.48,71.42,71.47,48967.0,70.3002,70.3395,70.2805,70.3297,48967.0
2024-12-30 14:55:00,71.47,71.47,71.41,71.44,50120.0,70.3297,70.3297,70.2706,70.3002,50120.0
2024-12-30 15:00:00,71.44,71.44,71.36,71.37,28255.0,70.3002,70.3002,70.2214,70.2313,28255.0
2024-12-30 15:05:00,71.37,71.46,71.34,71.46,61379.0,70.2313,70.3198,70.2017,70.3198,61379.0
2024-12-30 15:10:00,71.45,71.62,71.45,71.57,44921.0,70.31,70.4773,70.31,70.4281,44921.0
2024-12-30 15:15:00,71.56,71.68,71.56,71.67,43260.0,70.4182,70.5363,70.4182,70.5265,43260.0
2024-12-30 15:20:00,71.67,71.75,71.66,71.74,40426.0,70.5265,70.6052,70.5166,70.5954,40426.0
2024-12-30 15:25:00,71.74,71.76,71.55,71.56,75779.0,70.5954,70.615,70.4084,70.4182,75779.0
2024-12-30 15:30:00,71.56,71.65,71.56,71.58,48730.0,70.4182,70.5068,70.4182,70.4379,48730.0
2024-12-30 15:35:00,71.59,71.7,71.58,71.68,61461.0,70.4478,70.556,70.4379,70.5363,61461.0
2024-12-30 15:40:00,71.69,71.74,71.65,71.74,66192.0,70.5462,70.5954,70.5068,70.5954,66192.0
2024-12-30 15:45:00,71.74,71.88,71.74,71.85,79648.0,70.5954,70.7331,70.5954,70.7036,79648.0
2024-12-30 15:50:00,71.85,71.91,71.81,71.84,114721.0,70.7036,70.7627,70.6642,70.6938,114721.0
2024-12-30 15:55:00,71.84,71.85,71.73,71.74,320432.0,70.6938,70.7036,70.5855,70.5954,320432.0
2024-12-31 09:30:00,71.86,72.09,71.71,72.04,91738.0,70.7135,70.9398,70.5658,70.8906,91738.0
2024-12-31 09:35:00,72.01,72.35,72.0,72.24,41195.0,70.8611,71.1956,70.8512,71.0874,41195.0
2024-12-31 09:40:00,72.23,72.34,72.14,72.33,20146.0,71.0775,71.1858,70.989,71.176,20146.0
2024-12-31 09:45:00,72.31,72.41,72.25,72.29,32906.0,71.1563,71.2547,71.0972,71.1366,32906.0
2024-12-31 09:50:00,72.29,72.32,72.22,72.27,25881.0,71.1366,71.1661,71.0677,71.1169,25881.0
2024-12-31 09:55:00,72.28,72.32,72.2,72.22,21346.0,71.1268,71.1661,71.048,71.0677,21346.0
2024-12-31 10:00:00,72.23,72.3,72.19,72.27,27918.0,71.0775,71.1464,71.0382,71.1169,27918.0
2024-12-31 10:05:00,72.26,72.3,72.03,72.03,75655.0,71.1071,71.1464,70.8807,70.8807,75655.0
2024-12-31 10:10:00,72.03,72.16,72.01,72.07,25996.0,70.8807,71.0087,70.8611,70.9201,25996.0
2024-12-31 10:15:00,72.05,72.19,72.04,72.17,21979.0,70.9004,71.0382,70.8906,71.0185,21979.0
2024-12-31 10:20:00,72.19,72.19,72.08,72.12,25971.0,71.0382,71.0382,70.9299,70.9693,25971.0
2024-12-31 10:25:00,72.12,72.13,71.88,71.92,32965.0,70.9693,70.9791,70.7331,70.7725,32965.0
2024-12-31 10:30:00,71.91,71.94,71.8,71.84,22014.0,70.7627,70.7922,70.6544,70.6938,22014.0
2024-12-31 10:35:00,71.84,71.95,71.81,71.92,38647.0,70.6938,70.802,70.6642,70.7725,38647.0
2024-12-31 10:40:00,71.92,71.94,71.85,71.86,29088.0,70.7725,70.7922,70.7036,70.7135,29088.0
2024-12-31 10:45:00,71.86,71.87,71.8,71.81,20368.0,70.7135,70.7233,70.6544,70.6642,20368.0
2024-12-31 10:50:00,71.81,71.89,71.78,71.89,21784.0,70.6642,70.743,70.6347,70.743,21784.0
2024-12-31 10:55:00,71.88,71.88,71.82,71.85,18715.0,70.7331,70.7331,70.6741,70.7036,18715.0
2024-12-31 11:00:00,71.84,71.91,71.77,71.81,27858.0,70.6938,70.7627,70.6249,70.6642,27858.0
2024-12-31 11:05:00,71.81,71.81,71.72,71.77,17489.0,70.6642,70.6642,70.5757,70.6249,17489.0
2024-12-31 11:10:00,71.77,71.85,71.7,71.8,56072.0,70.6249,70.7036,70.556,70.6544,56072.0
2024-12-31 11:15:00,71.8,71.81,71.71,71.71,22491.0,70.6544,70.6642,70.5658,70.5658,22491.0
2024-12-31 11:20:00,71.72,71.73,71.62,71.63,164353.0,70.5757,70.5855,70.4773,70.4871,164353.0
2024-12-31 11:25:00,71.63,71.72,71.63,71.65,18388.0,70.4871,70.5757,70.4871,70.5068,18388.0
2024-12-31 11:30:00,71.65,71.65,71.55,71.59,21654.0,70.5068,70.5068,70.4084,70.4478,21654.0
2024-12-31 11:35:00,71.59,71.6,71.54,71.55,21018.0,70.4478,70.4576,70.3986,70.4084,21018.0
2024-12-31 11:40:00,71.55,71.65,71.54,71.64,18292.0,70.4084,70.5068,70.3986,70.497,18292.0
2024-12-31 11:45:00,71.64,71.68,71.57,71.59,17882.0,70.497,70.5363,70.4281,70.4478,17882.0
2024-12-31 11:50:00,71.6,71.62,71.49,71.56,31801.0,70.4576,70.4773,70.3494,70.4182,31801.0
2024-12-31 11:55:00,71.55,71.55,71.46,71.46,25044.0,70.4084,70.4084,70.3198,70.3198,25044.0
2024-12-31 12:00:00,71.48,71.55,71.42,71.53,23223.0,70.3395,70.4084,70.2805,70.3887,23223.0
2024-12-31 12:05:00,71.55,71.59,71.52,71.58,20563.0,70.4084,70.4478,70.3789,70.4379,20563.0
2024-12-31 12:10:00,71.57,71.57,71.49,71.51,21309.0,70.4281,70.4281,70.3494,70.369,21309.0
2024-12-31 12:15:00,71.52,71.56,71.5,71.55,19573.0,70.3789,70.4182,70.3592,70.4084,19573.0
2024-12-31 12:20:00,71.55,71.55,71.41,71.45,16080.0,70.4084,70.4084,70.2706,70.31,16080.0
2024-12-31 12:25:00,71.45,71.51,71.44,71.46,15756.0,70.31,70.369,70.3002,70.3198,15756.0
2024-12-31 12:30:00,71.45,71.47,71.4,71.45,33128.0,70.31,70.3297,70.2608,70.31,33128.0
2024-12-31 12:35:00,71.45,71.48,71.41,71.48,20046.0,70.31,70.3395,70.2706,70.3395,20046.0
2024-12-31 12:40:00,71.47,71.52,71.45,71.5,16557.0,70.3297,70.3789,70.31,70.3592,16557.0
2024-12-31 12:45:00,71.5,71.52,71.45,71.45,22532.0,70.3592,70.3789,70.31,70.31,22532.0
2024-12-31 12:50:00,71.46,71.57,71.44,71.55,29252.0,70.3198,70.4281,70.3002,70.4084,29252.0
2024-12-31 12:55:00,71.56,71.68,71.54,71.66,29816.0,70.4182,70.5363,70.3986,70.5166,29816.0
2024-12-31 13:00:00,71.67,71.73,71.64,71.7,28988.0,70.5265,70.5855,70.497,70.556,28988.0
2024-12-31 13:05:00,71.7,71.71,71.63,71.65,12443.0,70.556,70.5658,70.4871,70.5068,12443.0
2024-12-31 13:10:00,71.65,71.65,71.56,71.59,32729.0,70.5068,70.5068,70.4182,70.4478,32729.0
2024-12-31 13:15:00,71.58,71.6,71.51,71.51,20071.0,70.4379,70.4576,70.369,70.369,20071.0
2024-12-31 13:20:00,71.53,71.54,71.44,71.45,18557.0,70.3887,70.3986,70.3002,70.31,18557.0
2024-12-31 13:25:00,71.45,71.51,71.41,71.48,22549.0,70.31,70.369,70.2706,70.3395,22549.0
2024-12-31 13:30:00,71.48,71.57,71.46,71.56,15301.0,70.3395,70.4281,70.3198,70.4182,15301.0
2024-12-31 13:35:00,71.56,71.56,71.49,71.54,16412.0,70.4182,70.4182,70.3494,70.3986,16412.0
2024-12-31 13:40:00,71.54,71.63,71.54,71.62,18519.0,70.3986,70.4871,70.3986,70.4773,18519.0
2024-12-31 13:45:00,71.61,71.68,71.6,71.66,20690.0,70.4674,70.5363,70.4576,70.5166,20690.0
2024-12-31 13:50:00,71.66,71.7,71.59,71.6,22522.0,70.5166,70.556,70.4478,70.4576,22522.0
2024-12-31 13:55:00,71.59,71.6,71.47,71.49,20477.0,70.4478,70.4576,70.3297,70.3494,20477.0
2024-12-31 14:00:00,71.49,71.52,71.42,71.45,35972.0,70.3494,70.3789,70.2805,70.31,35972.0
2024-12-31 14:05:00,71.44,71.54,71.44,71.53,12334.0,70.3002,70.3986,70.3002,70.3887,12334.0
2024-12-31 14:10:00,71.53,71.66,71.52,71.66,27306.0,70.3887,70.5166,70.3789,70.5166,27306.0
2024-12-31 14:15:00,71.66,71.67,71.46,71.47,28488.0,70.5166,70.5265,70.3198,70.3297,28488.0
2024-12-31 14:20:00,71.48,71.54,71.41,71.53,44521.0,70.3395,70.3986,70.2706,70.3887,44521.0
2024-12-31 14:25:00,71.52,71.58,71.52,71.53,19288.0,70.3789,70.4379,70.3789,70.3887,19288.0
2024-12-31 14:30:00,71.52,71.55,71.49,71.49,27454.0,70.3789,70.4084,70.3494,70.3494,27454.0
2024-12-31 14:35:00,71.49,71.58,71.49,71.57,25132.0,70.3494,70.4379,70.3494,70.4281,25132.0
2024-12-31 14:40:00,71.58,71.6,71.51,71.59,29439.0,70.4379,70.4576,70.369,70.4478,29439.0
2024-12-31 14:45:00,71.59,71.63,71.55,71.57,24869.0,70.4478,70.4871,70.4084,70.4281,24869.0
2024-12-31 14:50:00,71.56,71.66,71.55,71.61,21763.0,70.4182,70.5166,70.4084,70.4674,21763.0
2024-12-31 14:55:00,71.63,71.72,71.61,71.69,27181.0,70.4871,70.5757,70.4674,70.5462,27181.0
2024-12-31 15:00:00,71.7,71.71,71.65,71.66,20688.0,70.556,70.5658,70.5068,70.5166,20688.0
2024-12-31 15:05:00,71.65,71.73,71.65,71.7,30395.0,70.5068,70.5855,70.5068,70.556,30395.0
2024-12-31 15:10:00,71.7,71.72,71.58,71.62,52246.0,70.556,70.5757,70.4379,70.4773,52246.0
2024-12-31 15:15:00,71.62,71.67,71.6,71.66,32154.0,70.4773,70.5265,70.4576,70.5166,32154.0
2024-12-31 15:20:00,71.66,71.71,71.63,71.63,35595.0,70.5166,70.5658,70.4871,70.4871,35595.0
2024-12-31 15:25:00,71.63,71.72,71.6,71.71,46775.0,70.4871,70.5757,70.4576,70.5658,46775.0
2024-12-31 15:30:00,71.7,71.71,71.58,71.62,52581.0,70.556,70.5658,70.4379,70.4773,52581.0
2024-12-31 15:35:00,71.62,71.71,71.61,71.62,39386.0,70.4773,70.5658,70.4674,70.4773,39386.0
2024-12-31 15:40:00,71.61,71.63,71.54,71.55,44745.0,70.4674,70.4871,70.3986,70.4084,44745.0
2024-12-31 15:45:00,71.54,71.73,71.52,71.72,61547.0,70.3986,70.5855,70.3789,70.5757,61547.0
2024-12-31 15:50:00,71.71,71.8,71.65,71.73,115620.0,70.5658,70.6544,70.5068,70.5855,115620.0
2024-12-31 15:55:00,71.73,71.75,71.57,71.71,602818.0,70.5855,70.6052,70.4281,70.5658,602818.0
2025-01-02 09:30:00,72.47,72.55,72.2,72.34,145559.0,71.3137,71.3924,71.048,71.1858,145559.0
2025-01-02 09:35:00,72.34,72.54,72.25,72.48,80193.0,71.1858,71.3826,71.0972,71.3236,80193.0
2025-01-02 09:40:00,72.48,72.6,72.45,72.51,67524.0,71.3236,71.4416,71.294,71.3531,67524.0
2025-01-02 09:45:00,72.53,72.58,72.34,72.44,110867.0,71.3728,71.422,71.1858,71.2842,110867.0
2025-01-02 09:50:00,72.48,72.49,72.28,72.37,30263.0,71.3236,71.3334,71.1268,71.2153,30263.0
2025-01-02 09:55:00,72.38,72.45,72.29,72.3,47668.0,71.2252,71.294,71.1366,71.1464,47668.0
2025-01-02 10:00:00,72.31,72.31,72.12,72.21,43659.0,71.1563,71.1563,70.9693,71.0579,43659.0
2025-01-02 10:05:00,72.21,72.37,72.2,72.28,22934.0,71.0579,71.2153,71.048,71.1268,22934.0
2025-01-02 10:10:00,72.28,72.29,72.13,72.2,21826.0,71.1268,71.1366,70.9791,71.048,21826.0
2025-01-02 10:15:00,72.19,72.24,72.18,72.21,120784.0,71.0382,71.0874,71.0283,71.0579,120784.0
2025-01-02 10:20:00,72.2,72.28,72.11,72.26,134475.0,71.048,71.1268,70.9595,71.1071,134475.0
2025-01-02 10:25:00,72.28,72.41,72.28,72.39,23063.0,71.1268,71.2547,71.1268,71.235,23063.0
2025-01-02 10:30:00,72.37,72.5,72.33,72.5,21931.0,71.2153,71.3432,71.176,71.3432,21931.0
2025-01-02 10:35:00,72.48,72.55,72.4,72.46,20643.0,71.3236,71.3924,71.2448,71.3039,20643.0
2025-01-02 10:40:00,72.48,72.56,72.35,72.56,28258.0,71.3236,71.4023,71.1956,71.4023,28258.0
2025-01-02 10:45:00,72.56,72.57,72.43,72.5,12923.0,71.4023,71.4121,71.2744,71.3432,12923.0
2025-01-02 10:50:00,72.52,72.62,72.45,72.51,32755.0,71.3629,71.4613,71.294,71.3531,32755.0
2025-01-02 10:55:00,72.53,72.53,72.41,72.44,16521.0,71.3728,71.3728,71.2547,71.2842,16521.0
2025-01-02 11:00:00,72.42,72.45,72.04,72.09,35344.0,71.2645,71.294,70.8906,70.9398,35344.0
2025-01-02 11:05:00,72.08,72.11,71.94,72.0,35275.0,70.9299,70.9595,70.7922,70.8512,35275.0
2025-01-02 11:10:00,72.02,72.02,71.91,71.95,21996.0,70.8709,70.8709,70.7627,70.802,21996.0
2025-01-02 11:15:00,71.95,72.03,71.92,72.02,34255.0,70.802,70.8807,70.7725,70.8709,34255.0
2025-01-02 11:20:00,72.02,72.04,71.9,72.0,27725.0,70.8709,70.8906,70.7528,70.8512,27725.0
2025-01-02 11:25:00,71.99,72.05,71.96,72.05,12640.0,70.8414,70.9004,70.8119,70.9004,12640.0
2025-01-02 11:30:00,72.05,72.08,72.04,72.06,30972.0,70.9004,70.9299,70.8906,70.9103,30972.0
2025-01-02 11:35:00,72.07,72.15,72.07,72.14,18754.0,70.9201,70.9988,70.9201,70.989,18754.0
2025-01-02 11:40:00,72.13,72.19,72.09,72.12,17759.0,70.9791,71.0382,70.9398,70.9693,17759.0
2025-01-02 11:45:00,72.11,72.12,72.08,72.12,11647.0,70.9595,70.9693,70.9299,70.9693,11647.0
2025-01-02 11:50:00,72.12,72.13,71.93,71.97,25604.0,70.9693,70.9791,70.7823,70.8217,25604.0
2025-01-02 11:55:00,71.97,71.98,71.92,71.96,18820.0,70.8217,70.8315,70.7725,70.8119,18820.0
2025-01-02 12:00:00,71.97,72.03,71.94,71.96,20510.0,70.8217,70.8807,70.7922,70.8119,20510.0
2025-01-02 12:05:00,71.97,71.97,71.88,71.92,17438.0,70.8217,70.8217,70.7331,70.7725,17438.0
2025-01-02 12:10:00,71.92,72.05,71.92,72.0,13604.0,70.7725,70.9004,70.7725,70.8512,13604.0
2025-01-02 12:15:00,71.99,72.01,71.9,71.92,15736.0,70.8414,70.8611,70.7528,70.7725,15736.0
2025-01-02 12:20:00,71.93,71.93,71.83,71.86,53204.0,70.7823,70.7823,70.6839,70.7135,53204.0
2025-01-02 12:25:00,71.84,71.87,71.72,71.76,30165.0,70.6938,70.7233,70.5757,70.615,30165.0
2025-01-02 12:30:00,71.75,71.82,71.72,71.78,37437.0,70.6052,70.6741,70.5757,70.6347,37437.0
2025-01-02 12:35:00,71.78,71.79,71.65,71.65,28948.0,70.6347,70.6446,70.5068,70.5068,28948.0
2025-01-02 12:40:00,71.64,71.72,71.58,71.69,46074.0,70.497,70.5757,70.4379,70.5462,46074.0
2025-01-02 12:45:00,71.68,71.74,71.67,71.7,13977.0,70.5363,70.5954,70.5265,70.556,13977.0
2025-01-02 12:50:00,71.69,71.71,71.65,71.67,15413.0,70.5462,70.5658,70.5068,70.5265,15413.0
2025-01-02 12:55:00,71.66,71.78,71.64,71.75,14367.0,70.5166,70.6347,70.497,70.6052,14367.0
2025-01-02 13:00:00,71.75,71.75,71.68,71.71,19807.0,70.6052,70.6052,70.5363,70.5658,19807.0
2025-01-02 13:05:00,71.71,71.78,71.7,71.72,23671.0,70.5658,70.6347,70.556,70.5757,23671.0
2025-01-02 13:10:00,71.72,71.72,71.62,71.63,16466.0,70.5757,70.5757,70.4773,70.4871,16466.0
2025-01-02 13:15:00,71.63,71.7,71.63,71.69,18617.0,70.4871,70.556,70.4871,70.5462,18617.0
2025-01-02 13:20:00,71.69,71.73,71.62,71.62,19422.0,70.5462,70.5855,70.4773,70.4773,19422.0
2025-01-02 13:25:00,71.61,71.65,71.58,71.61,25685.0,70.4674,70.5068,70.4379,70.4674,25685.0
2025-01-02 13:30:00,71.61,71.61,71.44,71.45,104924.0,70.4674,70.4674,70.3002,70.31,104924.0
2025-01-02 13:35:00,71.45,71.52,71.43,71.47,26465.0,70.31,70.3789,70.2903,70.3297,26465.0
2025-01-02 13:40:00,71.47,71.61,71.43,71.59,46937.0,70.3297,70.4674,70.2903,70.4478,46937.0
2025-01-02 13:45:00,71.58,71.58,71.42,71.44,29387.0,70.4379,70.4379,70.2805,70.3002,29387.0
2025-01-02 13:50:00,71.43,71.46,71.29,71.3,22010.0,70.2903,70.3198,70.1525,70.1624,22010.0
2025-01-02 13:55:00,71.32,71.46,71.31,71.46,51902.0,70.1821,70.3198,70.1722,70.3198,51902.0
2025-01-02 14:00:00,71.47,71.47,71.34,71.45,25381.0,70.3297,70.3297,70.2017,70.31,25381.0
2025-01-02 14:05:00,71.45,71.48,71.4,71.45,29868.0,70.31,70.3395,70.2608,70.31,29868.0
2025-01-02 14:10:00,71.44,71.48,71.38,71.4,17730.0,70.3002,70.3395,70.2411,70.2608,17730.0
2025-01-02 14:15:00,71.4,71.44,71.38,71.41,25354.0,70.2608,70.3002,70.2411,70.2706,25354.0
2025-01-02 14:20:00,71.41,71.47,71.39,71.47,85787.0,70.2706,70.3297,70.251,70.3297,85787.0
2025-01-02 14:25:00,71.47,71.57,71.46,71.55,27596.0,70.3297,70.4281,70.3198,70.4084,27596.0
2025-01-02 14:30:00,71.56,71.56,71.47,71.48,33027.0,70.4182,70.4182,70.3297,70.3395,33027.0
2025-01-02 14:35:00,71.48,71.48,71.4,71.47,29995.0,70.3395,70.3395,70.2608,70.3297,29995.0
2025-01-02 14:40:00,71.48,71.57,71.47,71.53,27922.0,70.3395,70.4281,70.3297,70.3887,27922.0
2025-01-02 14:45:00,71.53,71.56,71.47,71.55,36099.0,70.3887,70.4182,70.3297,70.4084,36099.0
2025-01-02 14:50:00,71.55,71.6,71.53,71.55,21230.0,70.4084,70.4576,70.3887,70.4084,21230.0
2025-01-02 14:55:00,71.55,71.55,71.46,71.48,28877.0,70.4084,70.4084,70.3198,70.3395,28877.0
2025-01-02 15:00:00,71.51,71.63,71.49,71.63,26886.0,70.369,70.4871,70.3494,70.4871,26886.0
2025-01-02 15:05:00,71.63,71.66,71.56,71.65,23083.0,70.4871,70.5166,70.4182,70.5068,23083.0
2025-01-02 15:10:00,71.65,71.65,71.55,71.58,35575.0,70.5068,70.5068,70.4084,70.4379,35575.0
2025-01-02 15:15:00,71.58,71.66,71.57,71.65,29773.0,70.4379,70.5166,70.4281,70.5068,29773.0
2025-01-02 15:20:00,71.65,71.71,71.65,71.69,35661.0,70.5068,70.5658,70.5068,70.5462,35661.0
2025-01-02 15:25:00,71.68,71.72,71.59,71.6,26996.0,70.5363,70.5757,70.4478,70.4576,26996.0
2025-01-02 15:30:00,71.6,71.65,71.51,71.55,47830.0,70.4576,70.5068,70.369,70.4084,47830.0
2025-01-02 15:35:00,71.56,71.56,71.42,71.46,38716.0,70.4182,70.4182,70.2805,70.3198,38716.0
2025-01-02 15:40:00,71.47,71.57,71.45,71.51,48037.0,70.3297,70.4281,70.31,70.369,48037.0
2025-01-02 15:45:00,71.52,71.57,71.47,71.51,50762.0,70.3789,70.4281,70.3297,70.369,50762.0
2025-01-02 15:50:00,71.5,71.65,71.5,71.58,61938.0,70.3592,70.5068,70.3592,70.4379,61938.0
2025-01-02 15:55:00,71.58,71.7,71.53,71.63,246949.0,70.4379,70.556,70.3887,70.4871,246949.0
2025-01-03 09:30:00,71.92,72.0,71.59,71.85,158702.0,70.7725,70.8512,70.4478,70.7036,158702.0
2025-01-03 09:35:00,71.94,72.06,71.72,71.96,34108.0,70.7922,70.9103,70.5757,70.8119,34108.0
2025-01-03 09:40:00,71.96,72.05,71.88,71.9,28296.0,70.8119,70.9004,70.7331,70.7528,28296.0
2025-01-03 09:45:00,71.89,71.91,71.73,71.83,23266.0,70.743,70.7627,70.5855,70.6839,23266.0
2025-01-03 09:50:00,71.83,71.95,71.81,71.95,29693.0,70.6839,70.802,70.6642,70.802,29693.0
2025-01-03 09:55:00,71.95,72.06,71.91,72.06,22931.0,70.802,70.9103,70.7627,70.9103,22931.0
2025-01-03 10:00:00,72.05,72.21,71.95,72.2,16959.0,70.9004,71.0579,70.802,71.048,16959.0
2025-01-03 10:05:00,72.2,72.21,72.12,72.16,14689.0,71.048,71.0579,70.9693,71.0087,14689.0
2025-01-03 10:10:00,72.14,72.21,72.04,72.13,22320.0,70.989,71.0579,70.8906,70.9791,22320.0
2025-01-03 10:15:00,72.13,72.21,72.12,72.17,32531.0,70.9791,71.0579,70.9693,71.0185,32531.0
2025-01-03 10:20:00,72.19,72.25,72.08,72.23,24741.0,71.0382,71.0972,70.9299,71.0775,24741.0
2025-01-03 10:25:00,72.24,72.25,72.14,72.24,16239.0,71.0874,71.0972,70.989,71.0874,16239.0
2025-01-03 10:30:00,72.24,72.45,72.2,72.43,26085.0,71.0874,71.294,71.048,71.2744,26085.0
2025-01-03 10:35:00,72.43,72.46,72.31,72.46,24360.0,71.2744,71.3039,71.1563,71.3039,24360.0
2025-01-03 10:40:00,72.43,72.59,72.42,72.56,29508.0,71.2744,71.4318,71.2645,71.4023,29508.0
2025-01-03 10:45:00,72.53,72.59,72.44,72.54,19572.0,71.3728,71.4318,71.2842,71.3826,19572.0
2025-01-03 10:50:00,72.53,72.64,72.46,72.61,15435.0,71.3728,71.481,71.3039,71.4515,15435.0
2025-01-03 10:55:00,72.62,72.68,72.52,72.53,31014.0,71.4613,71.5204,71.3629,71.3728,31014.0
2025-01-03 11:00:00,72.56,72.58,72.45,72.45,93773.0,71.4023,71.422,71.294,71.294,93773.0
2025-01-03 11:05:00,72.45,72.47,72.34,72.41,74788.0,71.294,71.3137,71.1858,71.2547,74788.0
2025-01-03 11:10:00,72.42,72.48,72.34,72.45,136191.0,71.2645,71.3236,71.1858,71.294,136191.0
2025-01-03 11:15:00,72.44,72.46,72.38,72.39,17996.0,71.2842,71.3039,71.2252,71.235,17996.0
2025-01-03 11:20:00,72.39,72.45,72.37,72.43,17221.0,71.235,71.294,71.2153,71.2744,17221.0
2025-01-03 11:25:00,72.43,72.54,72.42,72.52,57571.0,71.2744,71.3826,71.2645,71.3629,57571.0
2025-01-03 11:30:00,72.52,72.59,72.48,72.57,19552.0,71.3629,71.4318,71.3236,71.4121,19552.0
2025-01-03 11:35:00,72.56,72.63,72.54,72.61,19637.0,71.4023,71.4712,71.3826,71.4515,19637.0
2025-01-03 11:40:00,72.6,72.64,72.6,72.64,22706.0,71.4416,71.481,71.4416,71.481,22706.0
2025-01-03 11:45:00,72.63,72.67,72.59,72.65,25034.0,71.4712,71.5105,71.4318,71.4908,25034.0
2025-01-03 11:50:00,72.66,72.67,72.54,72.59,25569.0,71.5007,71.5105,71.3826,71.4318,25569.0
2025-01-03 11:55:00,72.62,72.65,72.5,72.53,23826.0,71.4613,71.4908,71.3432,71.3728,23826.0
2025-01-03 12:00:00,72.53,72.59,72.52,72.59,14261.0,71.3728,71.4318,71.3629,71.4318,14261.0
2025-01-03 12:05:00,72.59,72.65,72.59,72.61,12302.0,71.4318,71.4908,71.4318,71.4515,12302.0
2025-01-03 12:10:00,72.6,72.66,72.56,72.56,16200.0,71.4416,71.5007,71.4023,71.4023,16200.0
2025-01-03 12:15:00,72.55,72.6,72.5,72.5,14220.0,71.3924,71.4416,71.3432,71.3432,14220.0
2025-01-03 12:20:00,72.5,72.54,72.47,72.53,18989.0,71.3432,71.3826,71.3137,71.3728,18989.0
2025-01-03 12:25:00,72.55,72.59,72.43,72.43,12719.0,71.3924,71.4318,71.2744,71.2744,12719.0
2025-01-03 12:30:00,72.43,72.45,72.33,72.35,37468.0,71.2744,71.294,71.176,71.1956,37468.0
2025-01-03 12:35:00,72.35,72.41,72.35,72.38,12462.0,71.1956,71.2547,71.1956,71.2252,12462.0
2025-01-03 12:40:00,72.38,72.43,72.36,72.36,14467.0,71.2252,71.2744,71.2055,71.2055,14467.0
2025-01-03 12:45:00,72.34,72.38,72.31,72.38,11075.0,71.1858,71.2252,71.1563,71.2252,11075.0
2025-01-03 12:50:00,72.37,72.4,72.36,72.38,16646.0,71.2153,71.2448,71.2055,71.2252,16646.0
2025-01-03 12:55:00,72.38,72.39,72.35,72.36,35546.0,71.2252,71.235,71.1956,71.2055,35546.0
2025-01-03 13:00:00,72.36,72.43,72.32,72.43,37060.0,71.2055,71.2744,71.1661,71.2744,37060.0
2025-01-03 13:05:00,72.43,72.47,72.39,72.4,21867.0,71.2744,71.3137,71.235,71.2448,21867.0
2025-01-03 13:10:00,72.4,72.45,72.38,72.44,11769.0,71.2448,71.294,71.2252,71.2842,11769.0
2025-01-03 13:15:00,72.43,72.46,72.41,72.44,11599.0,71.2744,71.3039,71.2547,71.2842,11599.0
2025-01-03 13:20:00,72.44,72.45,72.39,72.41,20518.0,71.2842,71.294,71.235,71.2547,20518.0
2025-01-03 13:25:00,72.42,72.45,72.38,72.43,18071.0,71.2645,71.294,71.2252,71.2744,18071.0
2025-01-03 13:30:00,72.44,72.44,72.31,72.31,21262.0,71.2842,71.2842,71.1563,71.1563,21262.0
2025-01-03 13:35:00,72.32,72.37,72.32,72.36,19940.0,71.1661,71.2153,71.1661,71.2055,19940.0
2025-01-03 13:40:00,72.36,72.38,72.22,72.22,103163.0,71.2055,71.2252,71.0677,71.0677,103163.0
2025-01-03 13:45:00,72.25,72.3,72.22,72.28,9864.0,71.0972,71.1464,71.0677,71.1268,9864.0
2025-01-03 13:50:00,72.3,72.3,72.21,72.26,28469.0,71.1464,71.1464,71.0579,71.1071,28469.0
2025-01-03 13:55:00,72.26,72.31,72.24,72.29,13814.0,71.1071,71.1563,71.0874,71.1366,13814.0
2025-01-03 14:00:00,72.28,72.3,72.24,72.24,15662.0,71.1268,71.1464,71.0874,71.0874,15662.0
2025-01-03 14:05:00,72.25,72.31,72.24,72.25,19212.0,71.0972,71.1563,71.0874,71.0972,19212.0
2025-01-03 14:10:00,72.26,72.27,72.23,72.26,18531.0,71.1071,71.1169,71.0775,71.1071,18531.0
2025-01-03 14:15:00,72.26,72.3,72.24,72.3,13727.0,71.1071,71.1464,71.0874,71.1464,13727.0
2025-01-03 14:20:00,72.3,72.33,72.29,72.33,21686.0,71.1464,71.176,71.1366,71.176,21686.0
2025-01-03 14:25:00,72.33,72.36,72.3,72.35,16151.0,71.176,71.2055,71.1464,71.1956,16151.0
2025-01-03 14:30:00,72.34,72.42,72.34,72.4,21851.0,71.1858,71.2645,71.1858,71.2448,21851.0
2025-01-03 14:35:00,72.4,72.43,72.36,72.39,33120.0,71.2448,71.2744,71.2055,71.235,33120.0
2025-01-03 14:40:00,72.38,72.39,72.3,72.32,38965.0,71.2252,71.235,71.1464,71.1661,38965.0
2025-01-03 14:45:00,72.33,72.4,72.3,72.39,23078.0,71.176,71.2448,71.1464,71.235,23078.0
2025-01-03 14:50:00,72.39,72.4,72.36,72.39,23723.0,71.235,71.2448,71.2055,71.235,23723.0
2025-01-03 14:55:00,72.39,72.39,72.33,72.35,46566.0,71.235,71.235,71.176,71.1956,46566.0
2025-01-03 15:00:00,72.34,72.35,72.25,72.25,26110.0,71.1858,71.1956,71.0972,71.0972,26110.0
2025-01-03 15:05:00,72.24,72.31,72.24,72.28,21184.0,71.0874,71.1563,71.0874,71.1268,21184.0
2025-01-03 15:10:00,72.29,72.33,72.28,72.32,27021.0,71.1366,71.176,71.1268,71.1661,27021.0
2025-01-03 15:15:00,72.33,72.33,72.24,72.25,31875.0,71.176,71.176,71.0874,71.0972,31875.0
2025-01-03 15:20:00,72.24,72.3,72.22,72.29,21271.0,71.0874,71.1464,71.0677,71.1366,21271.0
2025-01-03 15:25:00,72.28,72.31,72.26,72.27,31061.0,71.1268,71.1563,71.1071,71.1169,31061.0
2025-01-03 15:30:00,72.27,72.29,72.19,72.22,29438.0,71.1169,71.1366,71.0382,71.0677,29438.0
2025-01-03 15:35:00,72.21,72.23,72.18,72.2,23525.0,71.0579,71.0775,71.0283,71.048,23525.0
2025-01-03 15:40:00,72.2,72.23,72.16,72.21,47511.0,71.048,71.0775,71.0087,71.0579,47511.0
2025-01-03 15:45:00,72.2,72.21,72.08,72.1,32162.0,71.048,71.0579,70.9299,70.9496,32162.0
2025-01-03 15:50:00,72.09,72.18,72.05,72.05,60272.0,70.9398,71.0283,70.9004,70.9004,60272.0
2025-01-03 15:55:00,72.05,72.16,71.97,71.99,273558.0,70.9004,71.0087,70.8217,70.8414,273558.0
2025-01-06 09:30:00,71.8,71.94,71.33,71.42,183012.0,70.6544,70.7922,70.1919,70.2805,183012.0
2025-01-06 09:35:00,71.44,71.44,70.9,70.94,45939.0,70.3002,70.3002,69.7688,69.8081,45939.0
2025-01-06 09:40:00,70.93,71.1,70.85,70.98,70458.0,69.7983,69.9656,69.7196,69.8475,70458.0
2025-01-06 09:45:00,71.01,71.11,70.89,70.98,58287.0,69.877,69.9754,69.7589,69.8475,58287.0
2025-01-06 09:50:00,70.96,71.19,70.95,71.08,52652.0,69.8278,70.0541,69.818,69.9459,52652.0
2025-01-06 09:55:00,71.07,71.2,70.96,70.96,72837.0,69.9361,70.064,69.8278,69.8278,72837.0
2025-01-06 10:00:00,70.99,71.25,70.96,71.23,73791.0,69.8573,70.1132,69.8278,70.0935,73791.0
2025-01-06 10:05:00,71.22,71.31,71.18,71.25,34304.0,70.0837,70.1722,70.0443,70.1132,34304.0
2025-01-06 10:10:00,71.26,71.33,71.23,71.3,53675.0,70.123,70.1919,70.0935,70.1624,53675.0
2025-01-06 10:15:00,71.28,71.28,70.96,70.99,60198.0,70.1427,70.1427,69.8278,69.8573,60198.0
2025-01-06 10:20:00,71.0,71.05,70.89,70.97,36320.0,69.8672,69.9164,69.7589,69.8377,36320.0
2025-01-06 10:25:00,70.98,70.98,70.86,70.9,44450.0,69.8475,69.8475,69.7294,69.7688,44450.0
2025-01-06 10:30:00,70.91,71.0,70.84,70.94,43620.0,69.7786,69.8672,69.7097,69.8081,43620.0
2025-01-06 10:35:00,70.94,71.03,70.87,70.96,36698.0,69.8081,69.8967,69.7392,69.8278,36698.0
2025-01-06 10:40:00,70.97,71.08,70.9,71.0,67148.0,69.8377,69.9459,69.7688,69.8672,67148.0
2025-01-06 10:45:00,70.99,71.17,70.94,71.08,56432.0,69.8573,70.0345,69.8081,69.9459,56432.0
2025-01-06 10:50:00,71.09,71.26,71.08,71.22,31099.0,69.9557,70.123,69.9459,70.0837,31099.0
2025-01-06 10:55:00,71.24,71.32,71.19,71.2,40439.0,70.1033,70.1821,70.0541,70.064,40439.0
2025-01-06 11:00:00,71.19,71.23,71.07,71.1,46942.0,70.0541,70.0935,69.9361,69.9656,46942.0
2025-01-06 11:05:00,71.1,71.15,71.06,71.14,28678.0,69.9656,70.0148,69.9262,70.0049,28678.0
2025-01-06 11:10:00,71.13,71.13,70.94,71.03,49077.0,69.9951,69.9951,69.8081,69.8967,49077.0
2025-01-06 11:15:00,71.02,71.22,71.0,71.2,54408.0,69.8869,70.0837,69.8672,70.064,54408.0
2025-01-06 11:20:00,71.18,71.37,71.16,71.35,71037.0,70.0443,70.2313,70.0246,70.2116,71037.0
2025-01-06 11:25:00,71.35,71.4,71.29,71.3,98779.0,70.2116,70.2608,70.1525,70.1624,98779.0
2025-01-06 11:30:00,71.3,71.48,71.3,71.45,50646.0,70.1624,70.3395,70.1624,70.31,50646.0
2025-01-06 11:35:00,71.45,71.58,71.42,71.55,31326.0,70.31,70.4379,70.2805,70.4084,31326.0
2025-01-06 11:40:00,71.53,71.57,71.51,71.53,24579.0,70.3887,70.4281,70.369,70.3887,24579.0
2025-01-06 11:45:00,71.53,71.66,71.47,71.65,24345.0,70.3887,70.5166,70.3297,70.5068,24345.0
2025-01-06 11:50:00,71.64,71.67,71.6,71.62,23706.0,70.497,70.5265,70.4576,70.4773,23706.0
2025-01-06 11:55:00,71.62,71.67,71.6,71.62,21753.0,70.4773,70.5265,70.4576,70.4773,21753.0
2025-01-06 12:00:00,71.61,71.62,71.51,71.55,18773.0,70.4674,70.4773,70.369,70.4084,18773.0
2025-01-06 12:05:00,71.55,71.57,71.48,71.55,18171.0,70.4084,70.4281,70.3395,70.4084,18171.0
2025-01-06 12:10:00,71.55,71.6,71.47,71.59,42561.0,70.4084,70.4576,70.3297,70.4478,42561.0
2025-01-06 12:15:00,71.61,71.7,71.59,71.66,65211.0,70.4674,70.556,70.4478,70.5166,65211.0
2025-01-06 12:20:00,71.67,71.7,71.6,71.61,33592.0,70.5265,70.556,70.4576,70.4674,33592.0
2025-01-06 12:25:00,71.6,71.65,71.59,71.59,21595.0,70.4576,70.5068,70.4478,70.4478,21595.0
2025-01-06 12:30:00,71.58,71.62,71.54,71.6,28820.0,70.4379,70.4773,70.3986,70.4576,28820.0
2025-01-06 12:35:00,71.58,71.74,71.58,71.68,36067.0,70.4379,70.5954,70.4379,70.5363,36067.0
2025-01-06 12:40:00,71.69,71.81,71.69,71.81,47622.0,70.5462,70.6642,70.5462,70.6642,47622.0
2025-01-06 12:45:00,71.78,71.79,71.67,71.72,44769.0,70.6347,70.6446,70.5265,70.5757,44769.0
2025-01-06 12:50:00,71.71,71.82,71.71,71.8,29885.0,70.5658,70.6741,70.5658,70.6544,29885.0
2025-01-06 12:55:00,71.8,71.83,71.77,71.82,28479.0,70.6544,70.6839,70.6249,70.6741,28479.0
2025-01-06 13:00:00,71.83,71.86,71.76,71.78,63380.0,70.6839,70.7135,70.615,70.6347,63380.0
2025-01-06 13:05:00,71.79,71.8,71.66,71.67,20176.0,70.6446,70.6544,70.5166,70.5265,20176.0
2025-01-06 13:10:00,71.67,71.73,71.64,71.72,16735.0,70.5265,70.5855,70.497,70.5757,16735.0
2025-01-06 13:15:00,71.72,71.75,71.68,71.69,22203.0,70.5757,70.6052,70.5363,70.5462,22203.0
2025-01-06 13:20:00,71.68,71.74,71.67,71.69,27574.0,70.5363,70.5954,70.5265,70.5462,27574.0
2025-01-06 13:25:00,71.69,71.73,71.69,71.7,22134.0,70.5462,70.5855,70.5462,70.556,22134.0
2025-01-06 13:30:00,71.7,71.71,71.59,71.64,86158.0,70.556,70.5658,70.4478,70.497,86158.0
2025-01-06 13:35:00,71.65,71.71,71.65,71.7,38569.0,70.5068,70.5658,70.5068,70.556,38569.0
2025-01-06 13:40:00,71.7,71.72,71.59,71.59,41159.0,70.556,70.5757,70.4478,70.4478,41159.0
2025-01-06 13:45:00,71.59,71.59,71.47,71.47,16642.0,70.4478,70.4478,70.3297,70.3297,16642.0
2025-01-06 13:50:00,71.46,71.51,71.43,71.51,19073.0,70.3198,70.369,70.2903,70.369,19073.0
2025-01-06 13:55:00,71.51,71.56,71.48,71.5,61171.0,70.369,70.4182,70.3395,70.3592,61171.0
2025-01-06 14:00:00,71.49,71.49,71.35,71.35,20518.0,70.3494,70.3494,70.2116,70.2116,20518.0
2025-01-06 14:05:00,71.36,71.39,71.35,71.38,19208.0,70.2214,70.251,70.2116,70.2411,19208.0
2025-01-06 14:10:00,71.37,71.47,71.34,71.4,21898.0,70.2313,70.3297,70.2017,70.2608,21898.0
2025-01-06 14:15:00,71.38,71.43,71.38,71.42,21562.0,70.2411,70.2903,70.2411,70.2805,21562.0
2025-01-06 14:20:00,71.42,71.42,71.36,71.38,29046.0,70.2805,70.2805,70.2214,70.2411,29046.0
2025-01-06 14:25:00,71.37,71.37,71.25,71.25,21145.0,70.2313,70.2313,70.1132,70.1132,21145.0
2025-01-06 14:30:00,71.26,71.31,71.22,71.23,55425.0,70.123,70.1722,70.0837,70.0935,55425.0
2025-01-06 14:35:00,71.24,71.32,71.21,71.25,37415.0,70.1033,70.1821,70.0738,70.1132,37415.0
2025-01-06 14:40:00,71.26,71.28,71.22,71.27,24003.0,70.123,70.1427,70.0837,70.1329,24003.0
2025-01-06 14:45:00,71.27,71.29,71.23,71.27,26649.0,70.1329,70.1525,70.0935,70.1329,26649.0
2025-01-06 14:50:00,71.28,71.28,71.18,71.23,24564.0,70.1427,70.1427,70.0443,70.0935,24564.0
2025-01-06 14:55:00,71.22,71.27,71.14,71.27,37098.0,70.0837,70.1329,70.0049,70.1329,37098.0
2025-01-06 15:00:00,71.26,71.35,71.25,71.34,44696.0,70.123,70.2116,70.1132,70.2017,44696.0
2025-01-06 15:05:00,71.35,71.36,71.23,71.26,37589.0,70.2116,70.2214,70.0935,70.123,37589.0
2025-01-06 15:10:00,71.25,71.31,71.24,71.25,36907.0,70.1132,70.1722,70.1033,70.1132,36907.0
2025-01-06 15:15:00,71.24,71.26,71.2,71.26,45886.0,70.1033,70.123,70.064,70.123,45886.0
2025-01-06 15:20:00,71.26,71.28,71.18,71.28,41472.0,70.123,70.1427,70.0443,70.1427,41472.0
2025-01-06 15:25:00,71.28,71.28,71.22,71.23,38471.0,70.1427,70.1427,70.0837,70.0935,38471.0
2025-01-06 15:30:00,71.22,71.26,71.14,71.16,41368.0,70.0837,70.123,70.0049,70.0246,41368.0
2025-01-06 15:35:00,71.15,71.26,71.14,71.21,46935.0,70.0148,70.123,70.0049,70.0738,46935.0
2025-01-06 15:40:00,71.2,71.24,71.12,71.13,56245.0,70.064,70.1033,69.9853,69.9951,56245.0
2025-01-06 15:45:00,71.12,71.12,71.01,71.07,57629.0,69.9853,69.9853,69.877,69.9361,57629.0
2025-01-06 15:50:00,71.07,71.12,71.02,71.03,106247.0,69.9361,69.9853,69.8869,69.8967,106247.0
2025-01-06 15:55:00,71.03,71.25,71.01,71.24,411404.0,69.8967,70.1132,69.877,70.1033,411404.0
2025-01-07 09:30:00,71.46,71.83,71.34,71.74,191679.0,70.3198,70.6839,70.2017,70.5954,191679.0
2025-01-07 09:35:00,71.73,71.9,71.62,71.75,38607.0,70.5855,70.7528,70.4773,70.6052,38607.0
2025-01-07 09:40:00,71.7,71.77,71.59,71.75,34160.0,70.556,70.6249,70.4478,70.6052,34160.0
2025-01-07 09:45:00,71.74,71.87,71.56,71.67,75374.0,70.5954,70.7233,70.4182,70.5265,75374.0
2025-01-07 09:50:00,71.67,71.68,71.5,71.52,57371.0,70.5265,70.5363,70.3592,70.3789,57371.0
2025-01-07 09:55:00,71.51,71.66,71.51,71.61,40713.0,70.369,70.5166,70.369,70.4674,40713.0
2025-01-07 10:00:00,71.6,71.63,71.37,71.39,59191.0,70.4576,70.4871,70.2313,70.251,59191.0
2025-01-07 10:05:00,71.4,71.42,71.13,71.24,57063.0,70.2608,70.2805,69.9951,70.1033,57063.0
2025-01-07 10:10:00,71.18,71.2,71.09,71.15,62803.0,70.0443,70.064,69.9557,70.0148,62803.0
2025-01-07 10:15:00,71.14,71.14,70.91,70.93,65304.0,70.0049,70.0049,69.7786,69.7983,65304.0
2025-01-07 10:20:00,70.92,71.14,70.91,71.03,58008.0,69.7885,70.0049,69.7786,69.8967,58008.0
2025-01-07 10:25:00,71.01,71.12,70.77,70.82,108486.0,69.877,69.9853,69.6408,69.69,108486.0
2025-01-07 10:30:00,70.83,70.92,70.78,70.9,89758.0,69.6999,69.7885,69.6507,69.7688,89758.0
2025-01-07 10:35:00,70.91,71.03,70.85,70.87,68094.0,69.7786,69.8967,69.7196,69.7392,68094.0
2025-01-07 10:40:00,70.86,71.05,70.85,70.91,308329.0,69.7294,69.9164,69.7196,69.7786,308329.0
2025-01-07 10:45:00,70.91,71.02,70.86,70.96,67576.0,69.7786,69.8869,69.7294,69.8278,67576.0
2025-01-07 10:50:00,70.97,71.14,70.96,71.04,52645.0,69.8377,70.0049,69.8278,69.9065,52645.0
2025-01-07 10:55:00,71.02,71.2,71.01,71.18,45688.0,69.8869,70.064,69.877,70.0443,45688.0
2025-01-07 11:00:00,71.19,71.27,71.18,71.23,47448.0,70.0541,70.1329,70.0443,70.0935,47448.0
2025-01-07 11:05:00,71.23,71.26,71.12,71.12,41511.0,70.0935,70.123,69.9853,69.9853,41511.0
2025-01-07 11:10:00,71.11,71.12,71.02,71.06,64176.0,69.9754,69.9853,69.8869,69.9262,64176.0
2025-01-07 11:15:00,71.06,71.14,70.97,70.98,39650.0,69.9262,70.0049,69.8377,69.8475,39650.0
2025-01-07 11:20:00,70.98,71.02,70.82,70.83,29544.0,69.8475,69.8869,69.69,69.6999,29544.0
2025-01-07 11:25:00,70.83,70.92,70.78,70.89,67517.0,69.6999,69.7885,69.6507,69.7589,67517.0
2025-01-07 11:30:00,70.88,70.91,70.74,70.74,43552.0,69.7491,69.7786,69.6113,69.6113,43552.0
2025-01-07 11:35:00,70.74,70.88,70.71,70.85,36718.0,69.6113,69.7491,69.5818,69.7196,36718.0
2025-01-07 11:40:00,70.84,70.88,70.73,70.77,36766.0,69.7097,69.7491,69.6015,69.6408,36766.0
2025-01-07 11:45:00,70.78,70.84,70.74,70.83,90429.0,69.6507,69.7097,69.6113,69.6999,90429.0
2025-01-07 11:50:00,70.82,70.83,70.6,70.62,42380.0,69.69,69.6999,69.4736,69.4932,42380.0
2025-01-07 11:55:00,70.61,70.61,70.4,70.41,150473.0,69.4834,69.4834,69.2767,69.2866,150473.0
2025-01-07 12:00:00,70.4,70.68,70.39,70.66,52962.0,69.2767,69.5523,69.2669,69.5326,52962.0
2025-01-07 12:05:00,70.66,70.69,70.52,70.56,27809.0,69.5326,69.5621,69.3948,69.4342,27809.0
2025-01-07 12:10:00,70.56,70.63,70.52,70.61,37643.0,69.4342,69.5031,69.3948,69.4834,37643.0
2025-01-07 12:15:00,70.62,70.7,70.61,70.68,46662.0,69.4932,69.572,69.4834,69.5523,46662.0
2025-01-07 12:20:00,70.67,70.7,70.61,70.66,31589.0,69.5424,69.572,69.4834,69.5326,31589.0
2025-01-07 12:25:00,70.66,70.68,70.55,70.59,26315.0,69.5326,69.5523,69.4244,69.4637,26315.0
2025-01-07 12:30:00,70.6,70.68,70.6,70.67,21928.0,69.4736,69.5523,69.4736,69.5424,21928.0
2025-01-07 12:35:00,70.67,70.69,70.59,70.64,24801.0,69.5424,69.5621,69.4637,69.5129,24801.0
2025-01-07 12:40:00,70.63,70.64,70.59,70.61,25674.0,69.5031,69.5129,69.4637,69.4834,25674.0
2025-01-07 12:45:00,70.61,70.65,70.55,70.59,40268.0,69.4834,69.5228,69.4244,69.4637,40268.0
2025-01-07 12:50:00,70.59,70.6,70.53,70.58,17588.0,69.4637,69.4736,69.4047,69.4539,17588.0
2025-01-07 12:55:00,70.58,70.64,70.58,70.64,21842.0,69.4539,69.5129,69.4539,69.5129,21842.0
2025-01-07 13:00:00,70.64,70.71,70.62,70.64,20275.0,69.5129,69.5818,69.4932,69.5129,20275.0
2025-01-07 13:05:00,70.64,70.73,70.62,70.69,26685.0,69.5129,69.6015,69.4932,69.5621,26685.0
2025-01-07 13:10:00,70.7,70.72,70.58,70.59,22369.0,69.572,69.5916,69.4539,69.4637,22369.0
2025-01-07 13:15:00,70.6,70.62,70.59,70.59,15896.0,69.4736,69.4932,69.4637,69.4637,15896.0
2025-01-07 13:20:00,70.59,70.61,70.55,70.59,17820.0,69.4637,69.4834,69.4244,69.4637,17820.0
2025-01-07 13:25:00,70.59,70.66,70.59,70.63,20255.0,69.4637,69.5326,69.4637,69.5031,20255.0
2025-01-07 13:30:00,70.63,70.72,70.6,70.67,33172.0,69.5031,69.5916,69.4736,69.5424,33172.0
2025-01-07 13:35:00,70.67,70.74,70.66,70.73,29113.0,69.5424,69.6113,69.5326,69.6015,29113.0
2025-01-07 13:40:00,70.73,70.73,70.67,70.71,24247.0,69.6015,69.6015,69.5424,69.5818,24247.0
2025-01-07 13:45:00,70.71,70.78,70.69,70.7,62189.0,69.5818,69.6507,69.5621,69.572,62189.0
2025-01-07 13:50:00,70.7,70.75,70.66,70.71,16353.0,69.572,69.6212,69.5326,69.5818,16353.0
2025-01-07 13:55:00,70.71,70.74,70.68,70.71,25809.0,69.5818,69.6113,69.5523,69.5818,25809.0
2025-01-07 14:00:00,70.71,70.74,70.69,70.71,28995.0,69.5818,69.6113,69.5621,69.5818,28995.0
2025-01-07 14:05:00,70.72,70.72,70.64,70.66,28603.0,69.5916,69.5916,69.5129,69.5326,28603.0
2025-01-07 14:10:00,70.66,70.71,70.61,70.63,34569.0,69.5326,69.5818,69.4834,69.5031,34569.0
2025-01-07 14:15:00,70.63,70.64,70.58,70.59,19579.0,69.5031,69.5129,69.4539,69.4637,19579.0
2025-01-07 14:20:00,70.59,70.61,70.56,70.61,18371.0,69.4637,69.4834,69.4342,69.4834,18371.0
2025-01-07 14:25:00,70.61,70.63,70.6,70.61,19425.0,69.4834,69.5031,69.4736,69.4834,19425.0
2025-01-07 14:30:00,70.61,70.61,70.53,70.53,34247.0,69.4834,69.4834,69.4047,69.4047,34247.0
2025-01-07 14:35:00,70.54,70.56,70.47,70.47,26583.0,69.4145,69.4342,69.3456,69.3456,26583.0
2025-01-07 14:40:00,70.48,70.53,70.44,70.53,41741.0,69.3555,69.4047,69.3161,69.4047,41741.0
2025-01-07 14:45:00,70.53,70.54,70.45,70.45,27783.0,69.4047,69.4145,69.3259,69.3259,27783.0
2025-01-07 14:50:00,70.46,70.48,70.41,70.44,27378.0,69.3358,69.3555,69.2866,69.3161,27378.0
2025-01-07 14:55:00,70.44,70.46,70.29,70.31,272716.0,69.3161,69.3358,69.1685,69.1882,272716.0
2025-01-07 15:00:00,70.31,70.36,70.14,70.15,219543.0,69.1882,69.2374,69.0209,69.0307,219543.0
2025-01-07 15:05:00,70.15,70.25,70.06,70.23,360108.0,69.0307,69.1291,68.9422,69.1095,360108.0
2025-01-07 15:10:00,70.23,70.38,70.21,70.36,269870.0,69.1095,69.2571,69.0898,69.2374,269870.0
2025-01-07 15:15:00,70.36,70.47,70.36,70.39,53667.0,69.2374,69.3456,69.2374,69.2669,53667.0
2025-01-07 15:20:00,70.38,70.4,70.31,70.38,55747.0,69.2571,69.2767,69.1882,69.2571,55747.0
2025-01-07 15:25:00,70.39,70.48,70.38,70.43,144349.0,69.2669,69.3555,69.2571,69.3063,144349.0
2025-01-07 15:30:00,70.44,70.47,70.33,70.34,54383.0,69.3161,69.3456,69.2079,69.2177,54383.0
2025-01-07 15:35:00,70.34,70.36,70.19,70.25,485675.0,69.2177,69.2374,69.0701,69.1291,485675.0
2025-01-07 15:40:00,70.25,70.39,70.24,70.33,137519.0,69.1291,69.2669,69.1193,69.2079,137519.0
2025-01-07 15:45:00,70.33,70.33,70.23,70.29,64439.0,69.2079,69.2079,69.1095,69.1685,64439.0
2025-01-07 15:50:00,70.29,70.48,70.28,70.48,172871.0,69.1685,69.3555,69.1587,69.3555,172871.0
2025-01-07 15:55:00,70.48,70.48,70.33,70.43,378694.0,69.3555,69.3555,69.2079,69.3063,378694.0
2025-01-08 09:30:00,70.02,70.18,69.89,70.03,290385.0,68.9028,69.0603,68.7749,68.9127,290385.0
2025-01-08 09:35:00,70.03,70.11,69.91,70.07,76311.0,68.9127,68.9914,68.7946,68.952,76311.0
2025-01-08 09:40:00,70.08,70.23,69.86,69.86,38962.0,68.9619,69.1095,68.7454,68.7454,38962.0
2025-01-08 09:45:00,69.85,69.85,69.57,69.6,104587.0,68.7355,68.7355,68.46,68.4895,104587.0
2025-01-08 09:50:00,69.6,69.89,69.59,69.72,56522.0,68.4895,68.7749,68.4797,68.6076,56522.0
2025-01-08 09:55:00,69.7,69.73,69.59,69.64,59776.0,68.5879,68.6174,68.4797,68.5289,59776.0
2025-01-08 10:00:00,69.62,69.63,69.52,69.6,83901.0,68.5092,68.519,68.4108,68.4895,83901.0
2025-01-08 10:05:00,69.6,69.75,69.6,69.66,53809.0,68.4895,68.6371,68.4895,68.5486,53809.0
2025-01-08 10:10:00,69.65,69.75,69.57,69.72,68434.0,68.5387,68.6371,68.46,68.6076,68434.0
2025-01-08 10:15:00,69.72,69.85,69.56,69.57,76452.0,68.6076,68.7355,68.4501,68.46,76452.0
2025-01-08 10:20:00,69.57,69.62,69.48,69.53,95820.0,68.46,68.5092,68.3714,68.4206,95820.0
2025-01-08 10:25:00,69.53,69.64,69.47,69.52,96162.0,68.4206,68.5289,68.3616,68.4108,96162.0
2025-01-08 10:30:00,69.53,69.77,69.46,69.62,86464.0,68.4206,68.6568,68.3517,68.5092,86464.0
2025-01-08 10:35:00,69.63,69.84,69.6,69.82,55396.0,68.519,68.7257,68.4895,68.706,55396.0
2025-01-08 10:40:00,69.82,70.02,69.82,69.98,32830.0,68.706,68.9028,68.706,68.8634,32830.0
2025-01-08 10:45:00,69.98,69.98,69.8,69.89,42911.0,68.8634,68.8634,68.6863,68.7749,42911.0
2025-01-08 10:50:00,69.88,69.99,69.88,69.97,35067.0,68.765,68.8733,68.765,68.8536,35067.0
2025-01-08 10:55:00,69.97,69.99,69.9,69.95,26004.0,68.8536,68.8733,68.7847,68.8339,26004.0
2025-01-08 11:00:00,69.96,70.0,69.89,69.96,84185.0,68.8438,68.8831,68.7749,68.8438,84185.0
2025-01-08 11:05:00,69.96,70.02,69.91,70.01,44168.0,68.8438,68.9028,68.7946,68.893,44168.0
2025-01-08 11:10:00,70.0,70.07,69.89,70.06,30255.0,68.8831,68.952,68.7749,68.9422,30255.0
2025-01-08 11:15:00,70.06,70.26,70.0,70.25,33037.0,68.9422,69.139,68.8831,69.1291,33037.0
2025-01-08 11:20:00,70.25,70.28,70.21,70.22,61841.0,69.1291,69.1587,69.0898,69.0996,61841.0
2025-01-08 11:25:00,70.23,70.23,70.08,70.17,85418.0,69.1095,69.1095,68.9619,69.0504,85418.0
2025-01-08 11:30:00,70.18,70.19,70.09,70.09,32340.0,69.0603,69.0701,68.9717,68.9717,32340.0
2025-01-08 11:35:00,70.1,70.32,70.09,70.32,23743.0,68.9815,69.198,68.9717,69.198,23743.0
2025-01-08 11:40:00,70.32,70.39,70.25,70.31,49519.0,69.198,69.2669,69.1291,69.1882,49519.0
2025-01-08 11:45:00,70.31,70.36,70.28,70.34,33683.0,69.1882,69.2374,69.1587,69.2177,33683.0
2025-01-08 11:50:00,70.35,70.38,70.25,70.27,35594.0,69.2275,69.2571,69.1291,69.1488,35594.0
2025-01-08 11:55:00,70.28,70.34,70.27,70.31,29872.0,69.1587,69.2177,69.1488,69.1882,29872.0
2025-01-08 12:00:00,70.32,70.38,70.16,70.16,47592.0,69.198,69.2571,69.0406,69.0406,47592.0
2025-01-08 12:05:00,70.16,70.17,70.04,70.07,28200.0,69.0406,69.0504,68.9225,68.952,28200.0
2025-01-08 12:10:00,70.08,70.11,70.03,70.05,29436.0,68.9619,68.9914,68.9127,68.9323,29436.0
2025-01-08 12:15:00,70.05,70.11,70.01,70.04,34304.0,68.9323,68.9914,68.893,68.9225,34304.0
2025-01-08 12:20:00,70.03,70.06,69.94,70.03,123724.0,68.9127,68.9422,68.8241,68.9127,123724.0
2025-01-08 12:25:00,70.04,70.15,69.99,69.99,38271.0,68.9225,69.0307,68.8733,68.8733,38271.0
2025-01-08 12:30:00,70.0,70.01,69.9,69.95,42870.0,68.8831,68.893,68.7847,68.8339,42870.0
2025-01-08 12:35:00,69.94,69.94,69.78,69.79,32217.0,68.8241,68.8241,68.6666,68.6765,32217.0
2025-01-08 12:40:00,69.78,69.85,69.77,69.84,32331.0,68.6666,68.7355,68.6568,68.7257,32331.0
2025-01-08 12:45:00,69.84,69.85,69.74,69.75,36480.0,68.7257,68.7355,68.6273,68.6371,36480.0
2025-01-08 12:50:00,69.74,69.8,69.72,69.79,53099.0,68.6273,68.6863,68.6076,68.6765,53099.0
2025-01-08 12:55:00,69.8,69.87,69.8,69.85,35672.0,68.6863,68.7552,68.6863,68.7355,35672.0
2025-01-08 13:00:00,69.86,69.98,69.83,69.98,71853.0,68.7454,68.8634,68.7158,68.8634,71853.0
2025-01-08 13:05:00,69.99,70.09,69.98,70.0,115801.0,68.8733,68.9717,68.8634,68.8831,115801.0
2025-01-08 13:10:00,69.99,69.99,69.88,69.92,32835.0,68.8733,68.8733,68.765,68.8044,32835.0
2025-01-08 13:15:00,69.92,70.01,69.91,69.94,37021.0,68.8044,68.893,68.7946,68.8241,37021.0
2025-01-08 13:20:00,69.94,69.95,69.9,69.93,23596.0,68.8241,68.8339,68.7847,68.8142,23596.0
2025-01-08 13:25:00,69.92,70.02,69.9,69.99,27225.0,68.8044,68.9028,68.7847,68.8733,27225.0
2025-01-08 13:30:00,69.98,70.14,69.97,70.08,37049.0,68.8634,69.0209,68.8536,68.9619,37049.0
2025-01-08 13:35:00,70.08,70.15,70.07,70.12,32373.0,68.9619,69.0307,68.952,69.0012,32373.0
2025-01-08 13:40:00,70.12,70.14,70.06,70.06,40628.0,69.0012,69.0209,68.9422,68.9422,40628.0
2025-01-08 13:45:00,70.06,70.09,69.96,69.97,46537.0,68.9422,68.9717,68.8438,68.8536,46537.0
2025-01-08 13:50:00,69.97,69.97,69.74,69.75,31579.0,68.8536,68.8536,68.6273,68.6371,31579.0
2025-01-08 13:55:00,69.76,69.82,69.74,69.81,27309.0,68.647,68.706,68.6273,68.6962,27309.0
2025-01-08 14:00:00,69.81,69.84,69.78,69.82,45426.0,68.6962,68.7257,68.6666,68.706,45426.0
2025-01-08 14:05:00,69.83,70.02,69.83,70.02,29828.0,68.7158,68.9028,68.7158,68.9028,29828.0
2025-01-08 14:10:00,70.03,70.08,69.99,70.0,35993.0,68.9127,68.9619,68.8733,68.8831,35993.0
2025-01-08 14:15:00,69.99,70.15,69.97,70.15,45959.0,68.8733,69.0307,68.8536,69.0307,45959.0
2025-01-08 14:20:00,70.15,70.24,70.13,70.21,43435.0,69.0307,69.1193,69.0111,69.0898,43435.0
2025-01-08 14:25:00,70.22,70.38,70.19,70.37,33757.0,69.0996,69.2571,69.0701,69.2472,33757.0
2025-01-08 14:30:00,70.36,70.36,70.21,70.21,34988.0,69.2374,69.2374,69.0898,69.0898,34988.0
2025-01-08 14:35:00,70.22,70.23,70.14,70.16,35102.0,69.0996,69.1095,69.0209,69.0406,35102.0
2025-01-08 14:40:00,70.17,70.17,70.08,70.09,34802.0,69.0504,69.0504,68.9619,68.9717,34802.0
2025-01-08 14:45:00,70.08,70.1,70.01,70.02,30382.0,68.9619,68.9815,68.893,68.9028,30382.0
2025-01-08 14:50:00,70.03,70.1,70.0,70.01,33641.0,68.9127,68.9815,68.8831,68.893,33641.0
2025-01-08 14:55:00,70.02,70.1,70.02,70.02,29171.0,68.9028,68.9815,68.9028,68.9028,29171.0
2025-01-08 15:00:00,70.03,70.14,69.99,70.08,55699.0,68.9127,69.0209,68.8733,68.9619,55699.0
2025-01-08 15:05:00,70.09,70.11,70.05,70.08,46194.0,68.9717,68.9914,68.9323,68.9619,46194.0
2025-01-08 15:10:00,70.09,70.14,70.07,70.09,57055.0,68.9717,69.0209,68.952,68.9717,57055.0
2025-01-08 15:15:00,70.08,70.2,70.08,70.16,53336.0,68.9619,69.0799,68.9619,69.0406,53336.0
2025-01-08 15:20:00,70.16,70.23,70.1,70.12,94971.0,69.0406,69.1095,68.9815,69.0012,94971.0
2025-01-08 15:25:00,70.11,70.23,70.05,70.18,48023.0,68.9914,69.1095,68.9323,69.0603,48023.0
2025-01-08 15:30:00,70.18,70.28,70.18,70.2,46416.0,69.0603,69.1587,69.0603,69.0799,46416.0
2025-01-08 15:35:00,70.2,70.24,70.18,70.2,40256.0,69.0799,69.1193,69.0603,69.0799,40256.0
2025-01-08 15:40:00,70.2,70.36,70.18,70.34,209642.0,69.0799,69.2374,69.0603,69.2177,209642.0
2025-01-08 15:45:00,70.34,70.44,70.33,70.42,78404.0,69.2177,69.3161,69.2079,69.2964,78404.0
2025-01-08 15:50:00,70.42,70.66,70.41,70.63,132137.0,69.2964,69.5326,69.2866,69.5031,132137.0
2025-01-08 15:55:00,70.62,70.7,70.6,70.64,392417.0,69.4932,69.572,69.4736,69.5129,392417.0
2025-01-10 09:30:00,69.99,70.07,69.44,69.95,470024.0,68.8733,68.952,68.3321,68.8339,470024.0
2025-01-10 09:35:00,69.96,70.01,69.46,69.47,146385.0,68.8438,68.893,68.3517,68.3616,146385.0
2025-01-10 09:40:00,69.46,69.64,69.34,69.44,245917.0,68.3517,68.5289,68.2337,68.3321,245917.0
2025-01-10 09:45:00,69.43,69.49,69.35,69.35,112102.0,68.3222,68.3813,68.2435,68.2435,112102.0
2025-01-10 09:50:00,69.35,69.37,68.98,69.0,256657.0,68.2435,68.2632,67.8794,67.8991,256657.0
2025-01-10 09:55:00,69.01,69.13,68.73,68.81,350323.0,67.9089,68.027,67.6334,67.7121,350323.0
2025-01-10 10:00:00,68.78,68.84,68.64,68.76,184618.0,67.6826,67.7416,67.5448,67.6629,184618.0
2025-01-10 10:05:00,68.76,68.85,68.64,68.65,161191.0,67.6629,67.7515,67.5448,67.5547,161191.0
2025-01-10 10:10:00,68.67,68.71,68.42,68.42,163825.0,67.5743,67.6137,67.3283,67.3283,163825.0
2025-01-10 10:15:00,68.42,68.77,68.42,68.7,137870.0,67.3283,67.6728,67.3283,67.6039,137870.0
2025-01-10 10:20:00,68.7,68.8,68.55,68.63,113516.0,67.6039,67.7023,67.4563,67.535,113516.0
2025-01-10 10:25:00,68.62,68.64,68.5,68.6,103377.0,67.5251,67.5448,67.4071,67.5055,103377.0
2025-01-10 10:30:00,68.61,68.83,68.55,68.65,268489.0,67.5153,67.7318,67.4563,67.5547,268489.0
2025-01-10 10:35:00,68.64,68.64,68.37,68.37,96050.0,67.5448,67.5448,67.2791,67.2791,96050.0
2025-01-10 10:40:00,68.36,68.55,68.33,68.53,96995.0,67.2693,67.4563,67.2398,67.4366,96995.0
2025-01-10 10:45:00,68.53,68.63,68.48,68.55,96983.0,67.4366,67.535,67.3874,67.4563,96983.0
2025-01-10 10:50:00,68.55,68.62,68.48,68.56,70367.0,67.4563,67.5251,67.3874,67.4661,70367.0
2025-01-10 10:55:00,68.56,68.68,68.43,68.63,53963.0,67.4661,67.5842,67.3382,67.535,53963.0
2025-01-10 11:00:00,68.65,68.7,68.41,68.45,67384.0,67.5547,67.6039,67.3185,67.3579,67384.0
2025-01-10 11:05:00,68.44,68.52,68.41,68.51,23450.0,67.348,67.4267,67.3185,67.4169,23450.0
2025-01-10 11:10:00,68.5,68.56,68.34,68.38,65362.0,67.4071,67.4661,67.2496,67.289,65362.0
2025-01-10 11:15:00,68.38,68.39,67.95,67.97,162806.0,67.289,67.2988,66.8658,66.8855,162806.0
2025-01-10 11:20:00,67.97,68.03,67.79,67.81,110362.0,66.8855,66.9446,66.7084,66.7281,110362.0
2025-01-10 11:25:00,67.8,67.98,67.8,67.86,100029.0,66.7182,66.8954,66.7182,66.7773,100029.0
2025-01-10 11:30:00,67.87,67.88,67.78,67.82,79537.0,66.7871,66.797,66.6985,66.7379,79537.0
2025-01-10 11:35:00,67.81,67.89,67.71,67.77,119511.0,66.7281,66.8068,66.6297,66.6887,119511.0
2025-01-10 11:40:00,67.77,67.88,67.77,67.82,117833.0,66.6887,66.797,66.6887,66.7379,117833.0
2025-01-10 11:45:00,67.81,67.9,67.76,67.8,71321.0,66.7281,66.8166,66.6789,66.7182,71321.0
2025-01-10 11:50:00,67.8,67.85,67.65,67.66,143682.0,66.7182,66.7674,66.5706,66.5805,143682.0
2025-01-10 11:55:00,67.65,67.89,67.64,67.87,103056.0,66.5706,66.8068,66.5608,66.7871,103056.0
2025-01-10 12:00:00,67.88,67.99,67.83,67.84,72740.0,66.797,66.9052,66.7478,66.7576,72740.0
2025-01-10 12:05:00,67.84,67.84,67.66,67.7,45629.0,66.7576,66.7576,66.5805,66.6198,45629.0
2025-01-10 12:10:00,67.71,67.76,67.67,67.72,62178.0,66.6297,66.6789,66.5903,66.6395,62178.0
2025-01-10 12:15:00,67.73,67.74,67.63,67.72,55452.0,66.6493,66.6592,66.5509,66.6395,55452.0
2025-01-10 12:20:00,67.72,67.76,67.65,67.74,33947.0,66.6395,66.6789,66.5706,66.6592,33947.0
2025-01-10 12:25:00,67.74,67.8,67.69,67.72,62077.0,66.6592,66.7182,66.61,66.6395,62077.0
2025-01-10 12:30:00,67.72,67.78,67.67,67.78,45592.0,66.6395,66.6985,66.5903,66.6985,45592.0
2025-01-10 12:35:00,67.79,67.8,67.68,67.69,109785.0,66.7084,66.7182,66.6001,66.61,109785.0
2025-01-10 12:40:00,67.7,67.77,67.69,67.73,65428.0,66.6198,66.6887,66.61,66.6493,65428.0
2025-01-10 12:45:00,67.73,67.77,67.7,67.77,94891.0,66.6493,66.6887,66.6198,66.6887,94891.0
2025-01-10 12:50:00,67.77,67.8,67.67,67.79,85455.0,66.6887,66.7182,66.5903,66.7084,85455.0
2025-01-10 12:55:00,67.79,67.91,67.72,67.87,73558.0,66.7084,66.8265,66.6395,66.7871,73558.0
2025-01-10 13:00:00,67.87,67.9,67.77,67.77,39150.0,66.7871,66.8166,66.6887,66.6887,39150.0
2025-01-10 13:05:00,67.77,67.79,67.72,67.76,59904.0,66.6887,66.7084,66.6395,66.6789,59904.0
2025-01-10 13:10:00,67.76,67.81,67.72,67.81,91552.0,66.6789,66.7281,66.6395,66.7281,91552.0
2025-01-10 13:15:00,67.81,67.83,67.69,67.71,105646.0,66.7281,66.7478,66.61,66.6297,105646.0
2025-01-10 13:20:00,67.7,67.8,67.68,67.79,99738.0,66.6198,66.7182,66.6001,66.7084,99738.0
2025-01-10 13:25:00,67.79,67.87,67.7,67.75,92395.0,66.7084,66.7871,66.6198,66.669,92395.0
2025-01-10 13:30:00,67.76,67.76,67.63,67.66,61110.0,66.6789,66.6789,66.5509,66.5805,61110.0
2025-01-10 13:35:00,67.64,67.76,67.61,67.7,87384.0,66.5608,66.6789,66.5313,66.6198,87384.0
2025-01-10 13:40:00,67.7,67.77,67.68,67.7,98037.0,66.6198,66.6887,66.6001,66.6198,98037.0
2025-01-10 13:45:00,67.7,67.83,67.7,67.83,76738.0,66.6198,66.7478,66.6198,66.7478,76738.0
2025-01-10 13:50:00,67.84,68.01,67.84,67.92,101354.0,66.7576,66.9249,66.7576,66.8363,101354.0
2025-01-10 13:55:00,67.92,67.99,67.87,67.88,85097.0,66.8363,66.9052,66.7871,66.797,85097.0
2025-01-10 14:00:00,67.88,67.89,67.77,67.78,47941.0,66.797,66.8068,66.6887,66.6985,47941.0
2025-01-10 14:05:00,67.78,67.78,67.64,67.65,49977.0,66.6985,66.6985,66.5608,66.5706,49977.0
2025-01-10 14:10:00,67.65,67.72,67.58,67.68,58922.0,66.5706,66.6395,66.5017,66.6001,58922.0
2025-01-10 14:15:00,67.69,67.69,67.59,67.6,42348.0,66.61,66.61,66.5116,66.5214,42348.0
2025-01-10 14:20:00,67.59,67.6,67.51,67.53,79116.0,66.5116,66.5214,66.4329,66.4525,79116.0
2025-01-10 14:25:00,67.53,67.72,67.53,67.67,53740.0,66.4525,66.6395,66.4525,66.5903,53740.0
2025-01-10 14:30:00,67.66,67.67,67.46,67.5,69630.0,66.5805,66.5903,66.3837,66.423,69630.0
2025-01-10 14:35:00,67.5,67.55,67.47,67.54,77945.0,66.423,66.4722,66.3935,66.4624,77945.0
2025-01-10 14:40:00,67.53,67.57,67.44,67.51,141134.0,66.4525,66.4919,66.364,66.4329,141134.0
2025-01-10 14:45:00,67.51,67.53,67.45,67.46,66890.0,66.4329,66.4525,66.3738,66.3837,66890.0
2025-01-10 14:50:00,67.45,67.59,67.45,67.51,82884.0,66.3738,66.5116,66.3738,66.4329,82884.0
2025-01-10 14:55:00,67.51,67.54,67.49,67.52,97494.0,66.4329,66.4624,66.4132,66.4427,97494.0
2025-01-10 15:00:00,67.52,67.52,67.41,67.48,421023.0,66.4427,66.4427,66.3345,66.4033,421023.0
2025-01-10 15:05:00,67.47,67.48,67.42,67.44,117825.0,66.3935,66.4033,66.3443,66.364,117825.0
2025-01-10 15:10:00,67.43,67.47,67.27,67.3,65740.0,66.3541,66.3935,66.1967,66.2262,65740.0
2025-01-10 15:15:00,67.3,67.39,67.16,67.21,104503.0,66.2262,66.3148,66.0884,66.1376,104503.0
2025-01-10 15:20:00,67.21,67.28,67.11,67.27,232591.0,66.1376,66.2065,66.0392,66.1967,232591.0
2025-01-10 15:25:00,67.26,67.31,67.17,67.19,433273.0,66.1868,66.236,66.0983,66.118,433273.0
2025-01-10 15:30:00,67.2,67.41,67.07,67.41,393834.0,66.1278,66.3345,65.9999,66.3345,393834.0
2025-01-10 15:35:00,67.41,67.52,67.35,67.35,166539.0,66.3345,66.4427,66.2754,66.2754,166539.0
2025-01-10 15:40:00,67.35,67.43,67.25,67.33,119108.0,66.2754,66.3541,66.177,66.2557,119108.0
2025-01-10 15:45:00,67.31,67.31,67.2,67.25,137663.0,66.236,66.236,66.1278,66.177,137663.0
2025-01-10 15:50:00,67.25,67.27,67.15,67.27,240626.0,66.177,66.1967,66.0786,66.1967,240626.0
2025-01-10 15:55:00,67.26,67.43,67.15,67.36,907798.0,66.1868,66.3541,66.0786,66.2853,907798.0
2025-01-13 09:30:00,67.22,67.36,66.98,67.16,385267.0,66.1475,66.2853,65.9113,66.0884,385267.0
2025-01-13 09:35:00,67.16,67.33,66.5,66.84,688740.0,66.0884,66.2557,65.439,65.7735,688740.0
2025-01-13 09:40:00,66.84,66.97,66.63,66.94,94505.0,65.7735,65.9015,65.5669,65.872,94505.0
2025-01-13 09:45:00,66.91,66.95,66.77,66.86,226776.0,65.8424,65.8818,65.7047,65.7932,226776.0
2025-01-13 09:50:00,66.87,66.88,66.52,66.57,148050.0,65.8031,65.8129,65.4587,65.5079,148050.0
2025-01-13 09:55:00,66.58,66.73,66.52,66.66,438341.0,65.5177,65.6653,65.4587,65.5964,438341.0
2025-01-13 10:00:00,66.66,66.68,66.4,66.44,124256.0,65.5964,65.6161,65.3406,65.3799,124256.0
2025-01-13 10:05:00,66.44,66.51,66.22,66.22,140380.0,65.3799,65.4488,65.1634,65.1634,140380.0
2025-01-13 10:10:00,66.24,66.27,66.05,66.17,141604.0,65.1831,65.2126,64.9962,65.1142,141604.0
2025-01-13 10:15:00,66.17,66.21,66.04,66.08,118590.0,65.1142,65.1536,64.9863,65.0257,118590.0
2025-01-13 10:20:00,66.07,66.08,65.91,65.98,123204.0,65.0158,65.0257,64.8584,64.9273,123204.0
2025-01-13 10:25:00,65.98,66.25,65.96,66.23,128265.0,64.9273,65.193,64.9076,65.1733,128265.0
2025-01-13 10:30:00,66.24,66.37,66.19,66.24,175520.0,65.1831,65.311,65.1339,65.1831,175520.0
2025-01-13 10:35:00,66.26,66.28,66.12,66.23,91692.0,65.2028,65.2225,65.065,65.1733,91692.0
2025-01-13 10:40:00,66.22,66.31,66.15,66.29,57315.0,65.1634,65.252,65.0946,65.2323,57315.0
2025-01-13 10:45:00,66.29,66.45,66.26,66.3,80630.0,65.2323,65.3898,65.2028,65.2422,80630.0
2025-01-13 10:50:00,66.3,66.34,66.2,66.26,50590.0,65.2422,65.2815,65.1438,65.2028,50590.0
2025-01-13 10:55:00,66.26,66.34,66.2,66.26,238021.0,65.2028,65.2815,65.1438,65.2028,238021.0
2025-01-13 11:00:00,66.27,66.27,66.03,66.09,93731.0,65.2126,65.2126,64.9765,65.0355,93731.0
2025-01-13 11:05:00,66.08,66.08,65.95,66.03,166067.0,65.0257,65.0257,64.8977,64.9765,166067.0
2025-01-13 11:10:00,66.03,66.04,65.94,66.01,95903.0,64.9765,64.9863,64.8879,64.9568,95903.0
2025-01-13 11:15:00,66.0,66.05,65.95,66.0,96228.0,64.947,64.9962,64.8977,64.947,96228.0
2025-01-13 11:20:00,66.01,66.03,65.93,66.03,228562.0,64.9568,64.9765,64.8781,64.9765,228562.0
2025-01-13 11:25:00,66.02,66.05,65.97,66.0,223751.0,64.9666,64.9962,64.9174,64.947,223751.0
2025-01-13 11:30:00,66.01,66.09,65.99,66.06,276898.0,64.9568,65.0355,64.9371,65.006,276898.0
2025-01-13 11:35:00,66.07,66.11,65.96,66.01,262374.0,65.0158,65.0552,64.9076,64.9568,262374.0
2025-01-13 11:40:00,66.01,66.02,65.97,66.0,109123.0,64.9568,64.9666,64.9174,64.947,109123.0
2025-01-13 11:45:00,66.01,66.01,65.89,65.95,75397.0,64.9568,64.9568,64.8387,64.8977,75397.0
2025-01-13 11:50:00,65.95,66.0,65.92,65.93,49655.0,64.8977,64.947,64.8682,64.8781,49655.0
2025-01-13 11:55:00,65.93,66.0,65.9,65.93,82904.0,64.8781,64.947,64.8485,64.8781,82904.0
2025-01-13 12:00:00,65.95,66.08,65.94,66.07,128217.0,64.8977,65.0257,64.8879,65.0158,128217.0
2025-01-13 12:05:00,66.08,66.25,66.07,66.23,90240.0,65.0257,65.193,65.0158,65.1733,90240.0
2025-01-13 12:10:00,66.22,66.23,66.14,66.21,98177.0,65.1634,65.1733,65.0847,65.1536,98177.0
2025-01-13 12:15:00,66.21,66.28,66.2,66.25,90350.0,65.1536,65.2225,65.1438,65.193,90350.0
2025-01-13 12:20:00,66.25,66.32,66.23,66.26,126464.0,65.193,65.2618,65.1733,65.2028,126464.0
2025-01-13 12:25:00,66.26,66.28,66.14,66.15,77919.0,65.2028,65.2225,65.0847,65.0946,77919.0
2025-01-13 12:30:00,66.15,66.22,66.12,66.18,75868.0,65.0946,65.1634,65.065,65.1241,75868.0
2025-01-13 12:35:00,66.17,66.17,66.04,66.09,66981.0,65.1142,65.1142,64.9863,65.0355,66981.0
2025-01-13 12:40:00,66.08,66.12,66.05,66.11,67200.0,65.0257,65.065,64.9962,65.0552,67200.0
2025-01-13 12:45:00,66.12,66.14,66.08,66.13,42188.0,65.065,65.0847,65.0257,65.0749,42188.0
2025-01-13 12:50:00,66.13,66.29,66.12,66.28,91822.0,65.0749,65.2323,65.065,65.2225,91822.0
2025-01-13 12:55:00,66.29,66.45,66.28,66.41,64902.0,65.2323,65.3898,65.2225,65.3504,64902.0
2025-01-13 13:00:00,66.41,66.45,66.32,66.42,62055.0,65.3504,65.3898,65.2618,65.3602,62055.0
2025-01-13 13:05:00,66.41,66.49,66.36,66.46,64950.0,65.3504,65.4291,65.3012,65.3996,64950.0
2025-01-13 13:10:00,66.46,66.47,66.37,66.4,60525.0,65.3996,65.4095,65.311,65.3406,60525.0
2025-01-13 13:15:00,66.4,66.4,66.31,66.37,53713.0,65.3406,65.3406,65.252,65.311,53713.0
2025-01-13 13:20:00,66.37,66.41,66.35,66.41,77834.0,65.311,65.3504,65.2914,65.3504,77834.0
2025-01-13 13:25:00,66.41,66.45,66.38,66.43,84935.0,65.3504,65.3898,65.3209,65.3701,84935.0
2025-01-13 13:30:00,66.43,66.51,66.42,66.47,71152.0,65.3701,65.4488,65.3602,65.4095,71152.0
2025-01-13 13:35:00,66.47,66.54,66.45,66.48,92305.0,65.4095,65.4783,65.3898,65.4193,92305.0
2025-01-13 13:40:00,66.48,66.49,66.4,66.48,72406.0,65.4193,65.4291,65.3406,65.4193,72406.0
2025-01-13 13:45:00,66.47,66.49,66.4,66.49,58734.0,65.4095,65.4291,65.3406,65.4291,58734.0
2025-01-13 13:50:00,66.49,66.55,66.44,66.51,68618.0,65.4291,65.4882,65.3799,65.4488,68618.0
2025-01-13 13:55:00,66.51,66.71,66.5,66.67,114740.0,65.4488,65.6456,65.439,65.6063,114740.0
2025-01-13 14:00:00,66.66,66.7,66.5,66.6,79204.0,65.5964,65.6358,65.439,65.5374,79204.0
2025-01-13 14:05:00,66.6,66.63,66.52,66.6,63999.0,65.5374,65.5669,65.4587,65.5374,63999.0
2025-01-13 14:10:00,66.6,66.66,66.58,66.64,173304.0,65.5374,65.5964,65.5177,65.5767,173304.0
2025-01-13 14:15:00,66.65,66.66,66.58,66.64,38661.0,65.5866,65.5964,65.5177,65.5767,38661.0
2025-01-13 14:20:00,66.64,66.87,66.63,66.77,229160.0,65.5767,65.8031,65.5669,65.7047,229160.0
2025-01-13 14:25:00,66.78,66.79,66.69,66.73,102908.0,65.7145,65.7243,65.6259,65.6653,102908.0
2025-01-13 14:30:00,66.73,66.75,66.67,66.7,59225.0,65.6653,65.685,65.6063,65.6358,59225.0
2025-01-13 14:35:00,66.7,66.76,66.65,66.75,57084.0,65.6358,65.6948,65.5866,65.685,57084.0
2025-01-13 14:40:00,66.75,66.8,66.71,66.72,73202.0,65.685,65.7342,65.6456,65.6555,73202.0
2025-01-13 14:45:00,66.71,66.86,66.67,66.85,471040.0,65.6456,65.7932,65.6063,65.7834,471040.0
2025-01-13 14:50:00,66.87,66.95,66.8,66.95,153113.0,65.8031,65.8818,65.7342,65.8818,153113.0
2025-01-13 14:55:00,66.95,66.95,66.83,66.85,72603.0,65.8818,65.8818,65.7637,65.7834,72603.0
2025-01-13 15:00:00,66.86,66.87,66.78,66.8,84529.0,65.7932,65.8031,65.7145,65.7342,84529.0
2025-01-13 15:05:00,66.8,67.07,66.79,67.01,387258.0,65.7342,65.9999,65.7243,65.9408,387258.0
2025-01-13 15:10:00,67.01,67.02,66.85,66.89,175458.0,65.9408,65.9507,65.7834,65.8227,175458.0
2025-01-13 15:15:00,66.89,66.91,66.84,66.87,262407.0,65.8227,65.8424,65.7735,65.8031,262407.0
2025-01-13 15:20:00,66.88,66.96,66.83,66.85,139697.0,65.8129,65.8916,65.7637,65.7834,139697.0
2025-01-13 15:25:00,66.86,66.88,66.79,66.81,279914.0,65.7932,65.8129,65.7243,65.744,279914.0
2025-01-13 15:30:00,66.81,66.86,66.77,66.81,108121.0,65.744,65.7932,65.7047,65.744,108121.0
2025-01-13 15:35:00,66.81,66.88,66.78,66.84,173715.0,65.744,65.8129,65.7145,65.7735,173715.0
2025-01-13 15:40:00,66.84,66.87,66.73,66.77,150411.0,65.7735,65.8031,65.6653,65.7047,150411.0
2025-01-13 15:45:00,66.77,66.83,66.72,66.76,199369.0,65.7047,65.7637,65.6555,65.6948,199369.0
2025-01-13 15:50:00,66.76,66.91,66.75,66.88,513442.0,65.6948,65.8424,65.685,65.8129,513442.0
2025-01-13 15:55:00,66.88,67.02,66.8,66.96,1011440.0,65.8129,65.9507,65.7342,65.8916,1011440.0
2025-01-14 09:30:00,66.98,67.24,66.88,67.16,274932.0,65.9113,66.1672,65.8129,66.0884,274932.0
2025-01-14 09:35:00,67.17,67.3,67.01,67.13,485119.0,66.0983,66.2262,65.9408,66.0589,485119.0
2025-01-14 09:40:00,67.11,67.32,67.08,67.27,256515.0,66.0392,66.2459,66.0097,66.1967,256515.0
2025-01-14 09:45:00,67.29,67.34,67.08,67.28,369850.0,66.2164,66.2656,66.0097,66.2065,369850.0
2025-01-14 09:50:00,67.28,67.3,67.16,67.23,83053.0,66.2065,66.2262,66.0884,66.1573,83053.0
2025-01-14 09:55:00,67.23,67.27,67.12,67.15,62482.0,66.1573,66.1967,66.0491,66.0786,62482.0
2025-01-14 10:00:00,67.16,67.35,67.15,67.28,70838.0,66.0884,66.2754,66.0786,66.2065,70838.0
2025-01-14 10:05:00,67.3,67.33,67.18,67.19,56726.0,66.2262,66.2557,66.1081,66.118,56726.0
2025-01-14 10:10:00,67.2,67.25,67.1,67.15,83188.0,66.1278,66.177,66.0294,66.0786,83188.0
2025-01-14 10:15:00,67.16,67.21,67.12,67.16,76054.0,66.0884,66.1376,66.0491,66.0884,76054.0
2025-01-14 10:20:00,67.16,67.25,67.14,67.24,59898.0,66.0884,66.177,66.0688,66.1672,59898.0
2025-01-14 10:25:00,67.24,67.27,67.2,67.23,51700.0,66.1672,66.1967,66.1278,66.1573,51700.0
2025-01-14 10:30:00,67.23,67.29,67.19,67.22,72162.0,66.1573,66.2164,66.118,66.1475,72162.0
2025-01-14 10:35:00,67.22,67.26,67.15,67.16,97638.0,66.1475,66.1868,66.0786,66.0884,97638.0
2025-01-14 10:40:00,67.15,67.27,67.09,67.27,118210.0,66.0786,66.1967,66.0196,66.1967,118210.0
2025-01-14 10:45:00,67.29,67.35,67.2,67.31,41899.0,66.2164,66.2754,66.1278,66.236,41899.0
2025-01-14 10:50:00,67.3,67.31,67.21,67.26,36095.0,66.2262,66.236,66.1376,66.1868,36095.0
2025-01-14 10:55:00,67.26,67.31,67.21,67.26,49095.0,66.1868,66.236,66.1376,66.1868,49095.0
2025-01-14 11:00:00,67.27,67.27,67.17,67.2,74158.0,66.1967,66.1967,66.0983,66.1278,74158.0
2025-01-14 11:05:00,67.19,67.25,67.15,67.2,54999.0,66.118,66.177,66.0786,66.1278,54999.0
2025-01-14 11:10:00,67.2,67.22,67.01,67.07,57322.0,66.1278,66.1475,65.9408,65.9999,57322.0
2025-01-14 11:15:00,67.05,67.18,67.0,67.17,49594.0,65.9802,66.1081,65.931,66.0983,49594.0
2025-01-14 11:20:00,67.17,67.18,67.1,67.18,49775.0,66.0983,66.1081,66.0294,66.1081,49775.0
2025-01-14 11:25:00,67.17,67.29,67.17,67.19,30711.0,66.0983,66.2164,66.0983,66.118,30711.0
2025-01-14 11:30:00,67.19,67.24,67.18,67.19,38711.0,66.118,66.1672,66.1081,66.118,38711.0
2025-01-14 11:35:00,67.19,67.25,67.18,67.18,52251.0,66.118,66.177,66.1081,66.1081,52251.0
2025-01-14 11:40:00,67.19,67.2,67.09,67.09,67709.0,66.118,66.1278,66.0196,66.0196,67709.0
2025-01-14 11:45:00,67.09,67.09,66.99,67.08,63620.0,66.0196,66.0196,65.9212,66.0097,63620.0
2025-01-14 11:50:00,67.06,67.12,67.04,67.12,218951.0,65.99,66.0491,65.9704,66.0491,218951.0
2025-01-14 11:55:00,67.12,67.13,67.06,67.12,264166.0,66.0491,66.0589,65.99,66.0491,264166.0
2025-01-14 12:00:00,67.12,67.21,67.11,67.2,26946.0,66.0491,66.1376,66.0392,66.1278,26946.0
2025-01-14 12:05:00,67.2,67.25,67.15,67.2,31249.0,66.1278,66.177,66.0786,66.1278,31249.0
2025-01-14 12:10:00,67.21,67.3,67.21,67.27,45109.0,66.1376,66.2262,66.1376,66.1967,45109.0
2025-01-14 12:15:00,67.28,67.29,67.22,67.23,45161.0,66.2065,66.2164,66.1475,66.1573,45161.0
2025-01-14 12:20:00,67.23,67.4,67.22,67.39,77641.0,66.1573,66.3246,66.1475,66.3148,77641.0
2025-01-14 12:25:00,67.39,67.48,67.34,67.44,51492.0,66.3148,66.4033,66.2656,66.364,51492.0
2025-01-14 12:30:00,67.43,67.43,67.31,67.32,55852.0,66.3541,66.3541,66.236,66.2459,55852.0
2025-01-14 12:35:00,67.32,67.48,67.32,67.45,52895.0,66.2459,66.4033,66.2459,66.3738,52895.0
2025-01-14 12:40:00,67.44,67.45,67.37,67.37,35793.0,66.364,66.3738,66.2951,66.2951,35793.0
2025-01-14 12:45:00,67.38,67.39,67.32,67.36,47438.0,66.3049,66.3148,66.2459,66.2853,47438.0
2025-01-14 12:50:00,67.36,67.56,67.35,67.55,60077.0,66.2853,66.4821,66.2754,66.4722,60077.0
2025-01-14 12:55:00,67.55,67.63,67.51,67.62,36453.0,66.4722,66.5509,66.4329,66.5411,36453.0
2025-01-14 13:00:00,67.63,67.71,67.6,67.68,57148.0,66.5509,66.6297,66.5214,66.6001,57148.0
2025-01-14 13:05:00,67.68,67.7,67.66,67.68,25846.0,66.6001,66.6198,66.5805,66.6001,25846.0
2025-01-14 13:10:00,67.69,67.7,67.63,67.66,23930.0,66.61,66.6198,66.5509,66.5805,23930.0
2025-01-14 13:15:00,67.65,67.68,67.62,67.65,49154.0,66.5706,66.6001,66.5411,66.5706,49154.0
2025-01-14 13:20:00,67.66,67.75,67.65,67.75,51552.0,66.5805,66.669,66.5706,66.669,51552.0
2025-01-14 13:25:00,67.75,67.75,67.69,67.7,27197.0,66.669,66.669,66.61,66.6198,27197.0
2025-01-14 13:30:00,67.7,67.81,67.67,67.81,29185.0,66.6198,66.7281,66.5903,66.7281,29185.0
2025-01-14 13:35:00,67.81,67.84,67.75,67.78,33853.0,66.7281,66.7576,66.669,66.6985,33853.0
2025-01-14 13:40:00,67.8,67.86,67.78,67.86,26840.0,66.7182,66.7773,66.6985,66.7773,26840.0
2025-01-14 13:45:00,67.86,67.92,67.85,67.9,29751.0,66.7773,66.8363,66.7674,66.8166,29751.0
2025-01-14 13:50:00,67.9,67.92,67.86,67.92,23601.0,66.8166,66.8363,66.7773,66.8363,23601.0
2025-01-14 13:55:00,67.92,67.92,67.81,67.81,32701.0,66.8363,66.8363,66.7281,66.7281,32701.0
2025-01-14 14:00:00,67.8,67.8,67.59,67.66,90157.0,66.7182,66.7182,66.5116,66.5805,90157.0
2025-01-14 14:05:00,67.66,67.7,67.64,67.65,30075.0,66.5805,66.6198,66.5608,66.5706,30075.0
2025-01-14 14:10:00,67.65,67.66,67.56,67.6,116208.0,66.5706,66.5805,66.4821,66.5214,116208.0
2025-01-14 14:15:00,67.59,67.68,67.58,67.63,55521.0,66.5116,66.6001,66.5017,66.5509,55521.0
2025-01-14 14:20:00,67.63,67.66,67.62,67.65,43239.0,66.5509,66.5805,66.5411,66.5706,43239.0
2025-01-14 14:25:00,67.66,67.72,67.62,67.64,161186.0,66.5805,66.6395,66.5411,66.5608,161186.0
2025-01-14 14:30:00,67.64,67.84,67.63,67.81,61939.0,66.5608,66.7576,66.5509,66.7281,61939.0
2025-01-14 14:35:00,67.81,67.86,67.78,67.84,41817.0,66.7281,66.7773,66.6985,66.7576,41817.0
2025-01-14 14:40:00,67.84,67.86,67.78,67.81,52199.0,66.7576,66.7773,66.6985,66.7281,52199.0
2025-01-14 14:45:00,67.8,67.83,67.77,67.78,43033.0,66.7182,66.7478,66.6887,66.6985,43033.0
2025-01-14 14:50:00,67.78,67.8,67.74,67.78,57735.0,66.6985,66.7182,66.6592,66.6985,57735.0
2025-01-14 14:55:00,67.79,67.82,67.69,67.75,46398.0,66.7084,66.7379,66.61,66.669,46398.0
2025-01-14 15:00:00,67.75,67.77,67.68,67.74,70177.0,66.669,66.6887,66.6001,66.6592,70177.0
2025-01-14 15:05:00,67.74,67.78,67.67,67.75,60160.0,66.6592,66.6985,66.5903,66.669,60160.0
2025-01-14 15:10:00,67.75,67.79,67.74,67.77,50359.0,66.669,66.7084,66.6592,66.6887,50359.0
2025-01-14 15:15:00,67.77,67.82,67.76,67.8,42450.0,66.6887,66.7379,66.6789,66.7182,42450.0
2025-01-14 15:20:00,67.81,67.85,67.79,67.83,65759.0,66.7281,66.7674,66.7084,66.7478,65759.0
2025-01-14 15:25:00,67.83,67.85,67.79,67.82,62342.0,66.7478,66.7674,66.7084,66.7379,62342.0
2025-01-14 15:30:00,67.83,67.85,67.7,67.73,101682.0,66.7478,66.7674,66.6198,66.6493,101682.0
2025-01-14 15:35:00,67.74,67.78,67.72,67.73,56316.0,66.6592,66.6985,66.6395,66.6493,56316.0
2025-01-14 15:40:00,67.73,67.83,67.72,67.83,66407.0,66.6493,66.7478,66.6395,66.7478,66407.0
2025-01-14 15:45:00,67.82,67.9,67.78,67.87,163625.0,66.7379,66.8166,66.6985,66.7871,163625.0
2025-01-14 15:50:00,67.87,67.9,67.78,67.84,203070.0,66.7871,66.8166,66.6985,66.7576,203070.0
2025-01-14 15:55:00,67.84,68.01,67.82,67.99,475315.0,66.7576,66.9249,66.7379,66.9052,475315.0
2025-01-15 09:30:00,69.27,70.04,69.01,69.58,443339.0,68.1648,68.9225,67.9089,68.4698,443339.0
2025-01-15 09:35:00,69.57,69.73,69.45,69.7,78565.0,68.46,68.6174,68.3419,68.5879,78565.0
2025-01-15 09:40:00,69.7,69.95,69.69,69.92,54431.0,68.5879,68.8339,68.5781,68.8044,54431.0
2025-01-15 09:45:00,69.92,69.93,69.76,69.82,60347.0,68.8044,68.8142,68.647,68.706,60347.0
2025-01-15 09:50:00,69.83,69.94,69.7,69.83,282683.0,68.7158,68.8241,68.5879,68.7158,282683.0
2025-01-15 09:55:00,69.85,69.97,69.78,69.87,90813.0,68.7355,68.8536,68.6666,68.7552,90813.0
2025-01-15 10:00:00,69.88,69.88,69.67,69.68,116376.0,68.765,68.765,68.5584,68.5682,116376.0
2025-01-15 10:05:00,69.67,69.73,69.59,69.64,101147.0,68.5584,68.6174,68.4797,68.5289,101147.0
2025-01-15 10:10:00,69.65,69.74,69.65,69.71,34773.0,68.5387,68.6273,68.5387,68.5978,34773.0
2025-01-15 10:15:00,69.71,69.72,69.61,69.65,77154.0,68.5978,68.6076,68.4994,68.5387,77154.0
2025-01-15 10:20:00,69.66,69.79,69.63,69.76,121207.0,68.5486,68.6765,68.519,68.647,121207.0
2025-01-15 10:25:00,69.76,69.79,69.65,69.71,153220.0,68.647,68.6765,68.5387,68.5978,153220.0
2025-01-15 10:30:00,69.72,69.82,69.7,69.79,111334.0,68.6076,68.706,68.5879,68.6765,111334.0
2025-01-15 10:35:00,69.8,69.8,69.54,69.58,75630.0,68.6863,68.6863,68.4305,68.4698,75630.0
2025-01-15 10:40:00,69.57,69.59,69.39,69.47,105901.0,68.46,68.4797,68.2829,68.3616,105901.0
2025-01-15 10:45:00,69.47,69.6,69.41,69.44,102884.0,68.3616,68.4895,68.3025,68.3321,102884.0
2025-01-15 10:50:00,69.44,69.49,69.37,69.39,39209.0,68.3321,68.3813,68.2632,68.2829,39209.0
2025-01-15 10:55:00,69.37,69.51,69.36,69.41,46045.0,68.2632,68.4009,68.2533,68.3025,46045.0
2025-01-15 11:00:00,69.43,69.46,69.23,69.28,211630.0,68.3222,68.3517,68.1254,68.1746,211630.0
2025-01-15 11:05:00,69.28,69.49,69.27,69.42,88021.0,68.1746,68.3813,68.1648,68.3124,88021.0
2025-01-15 11:10:00,69.42,69.54,69.37,69.46,114756.0,68.3124,68.4305,68.2632,68.3517,114756.0
2025-01-15 11:15:00,69.45,69.49,69.38,69.47,49775.0,68.3419,68.3813,68.273,68.3616,49775.0
2025-01-15 11:20:00,69.49,69.58,69.46,69.53,92737.0,68.3813,68.4698,68.3517,68.4206,92737.0
2025-01-15 11:25:00,69.53,69.75,69.51,69.73,53117.0,68.4206,68.6371,68.4009,68.6174,53117.0
2025-01-15 11:30:00,69.71,69.71,69.51,69.56,68152.0,68.5978,68.5978,68.4009,68.4501,68152.0
2025-01-15 11:35:00,69.57,69.6,69.5,69.6,59292.0,68.46,68.4895,68.3911,68.4895,59292.0
2025-01-15 11:40:00,69.6,69.61,69.47,69.48,43533.0,68.4895,68.4994,68.3616,68.3714,43533.0
2025-01-15 11:45:00,69.48,69.52,69.39,69.45,113810.0,68.3714,68.4108,68.2829,68.3419,113810.0
2025-01-15 11:50:00,69.46,69.53,69.4,69.5,41389.0,68.3517,68.4206,68.2927,68.3911,41389.0
2025-01-15 11:55:00,69.5,69.61,69.48,69.56,62925.0,68.3911,68.4994,68.3714,68.4501,62925.0
2025-01-15 12:00:00,69.56,69.62,69.5,69.56,67847.0,68.4501,68.5092,68.3911,68.4501,67847.0
2025-01-15 12:05:00,69.57,69.64,69.54,69.59,32983.0,68.46,68.5289,68.4305,68.4797,32983.0
2025-01-15 12:10:00,69.6,69.62,69.47,69.51,139637.0,68.4895,68.5092,68.3616,68.4009,139637.0
2025-01-15 12:15:00,69.51,69.68,69.48,69.55,91694.0,68.4009,68.5682,68.3714,68.4403,91694.0
2025-01-15 12:20:00,69.56,69.57,69.46,69.47,45160.0,68.4501,68.46,68.3517,68.3616,45160.0
2025-01-15 12:25:00,69.47,69.57,69.47,69.53,41523.0,68.3616,68.46,68.3616,68.4206,41523.0
2025-01-15 12:30:00,69.53,69.53,69.48,69.48,23040.0,68.4206,68.4206,68.3714,68.3714,23040.0
2025-01-15 12:35:00,69.49,69.57,69.44,69.55,34994.0,68.3813,68.46,68.3321,68.4403,34994.0
2025-01-15 12:40:00,69.56,69.58,69.51,69.57,45547.0,68.4501,68.4698,68.4009,68.46,45547.0
2025-01-15 12:45:00,69.57,69.58,69.53,69.55,39041.0,68.46,68.4698,68.4206,68.4403,39041.0
2025-01-15 12:50:00,69.55,69.59,69.49,69.58,52000.0,68.4403,68.4797,68.3813,68.4698,52000.0
2025-01-15 12:55:00,69.58,69.6,69.5,69.52,41887.0,68.4698,68.4895,68.3911,68.4108,41887.0
2025-01-15 13:00:00,69.52,69.58,69.51,69.53,37704.0,68.4108,68.4698,68.4009,68.4206,37704.0
2025-01-15 13:05:00,69.53,69.57,69.48,69.5,43717.0,68.4206,68.46,68.3714,68.3911,43717.0
2025-01-15 13:10:00,69.5,69.51,69.43,69.45,23620.0,68.3911,68.4009,68.3222,68.3419,23620.0
2025-01-15 13:15:00,69.45,69.62,69.44,69.62,62438.0,68.3419,68.5092,68.3321,68.5092,62438.0
2025-01-15 13:20:00,69.63,69.66,69.6,69.64,36041.0,68.519,68.5486,68.4895,68.5289,36041.0
2025-01-15 13:25:00,69.64,69.64,69.45,69.47,64779.0,68.5289,68.5289,68.3419,68.3616,64779.0
2025-01-15 13:30:00,69.47,69.53,69.46,69.52,36948.0,68.3616,68.4206,68.3517,68.4108,36948.0
2025-01-15 13:35:00,69.51,69.55,69.5,69.55,48996.0,68.4009,68.4403,68.3911,68.4403,48996.0
2025-01-15 13:40:00,69.55,69.67,69.51,69.67,83626.0,68.4403,68.5584,68.4009,68.5584,83626.0
2025-01-15 13:45:00,69.66,69.74,69.59,69.62,62800.0,68.5486,68.6273,68.4797,68.5092,62800.0
2025-01-15 13:50:00,69.62,69.66,69.61,69.62,39868.0,68.5092,68.5486,68.4994,68.5092,39868.0
2025-01-15 13:55:00,69.62,69.68,69.62,69.65,27840.0,68.5092,68.5682,68.5092,68.5387,27840.0
2025-01-15 14:00:00,69.65,69.7,69.6,69.67,40950.0,68.5387,68.5879,68.4895,68.5584,40950.0
2025-01-15 14:05:00,69.67,69.69,69.6,69.62,31191.0,68.5584,68.5781,68.4895,68.5092,31191.0
2025-01-15 14:10:00,69.61,69.64,69.57,69.62,24148.0,68.4994,68.5289,68.46,68.5092,24148.0
2025-01-15 14:15:00,69.62,69.69,69.58,69.65,52453.0,68.5092,68.5781,68.4698,68.5387,52453.0
2025-01-15 14:20:00,69.65,69.74,69.64,69.73,80319.0,68.5387,68.6273,68.5289,68.6174,80319.0
2025-01-15 14:25:00,69.73,69.81,69.7,69.8,55930.0,68.6174,68.6962,68.5879,68.6863,55930.0
2025-01-15 14:30:00,69.8,69.85,69.78,69.81,57091.0,68.6863,68.7355,68.6666,68.6962,57091.0
2025-01-15 14:35:00,69.81,69.89,69.75,69.76,158382.0,68.6962,68.7749,68.6371,68.647,158382.0
2025-01-15 14:40:00,69.75,69.81,69.7,69.7,72575.0,68.6371,68.6962,68.5879,68.5879,72575.0
2025-01-15 14:45:00,69.7,69.72,69.67,69.68,50550.0,68.5879,68.6076,68.5584,68.5682,50550.0
2025-01-15 14:50:00,69.67,69.69,69.64,69.65,44605.0,68.5584,68.5781,68.5289,68.5387,44605.0
2025-01-15 14:55:00,69.65,69.67,69.54,69.56,61257.0,68.5387,68.5584,68.4305,68.4501,61257.0
2025-01-15 15:00:00,69.56,69.56,69.47,69.48,114381.0,68.4501,68.4501,68.3616,68.3714,114381.0
2025-01-15 15:05:00,69.49,69.59,69.49,69.55,44727.0,68.3813,68.4797,68.3813,68.4403,44727.0
2025-01-15 15:10:00,69.55,69.62,69.54,69.58,66792.0,68.4403,68.5092,68.4305,68.4698,66792.0
2025-01-15 15:15:00,69.58,69.58,69.4,69.42,117971.0,68.4698,68.4698,68.2927,68.3124,117971.0
2025-01-15 15:20:00,69.42,69.55,69.4,69.52,145845.0,68.3124,68.4403,68.2927,68.4108,145845.0
2025-01-15 15:25:00,69.52,69.63,69.51,69.56,165124.0,68.4108,68.519,68.4009,68.4501,165124.0
2025-01-15 15:30:00,69.56,69.57,69.48,69.53,51254.0,68.4501,68.46,68.3714,68.4206,51254.0
2025-01-15 15:35:00,69.52,69.59,69.45,69.58,65553.0,68.4108,68.4797,68.3419,68.4698,65553.0
2025-01-15 15:40:00,69.57,69.57,69.35,69.36,109194.0,68.46,68.46,68.2435,68.2533,109194.0
2025-01-15 15:45:00,69.36,69.38,69.16,69.16,151648.0,68.2533,68.273,68.0565,68.0565,151648.0
2025-01-15 15:50:00,69.18,69.32,69.08,69.15,213116.0,68.0762,68.214,67.9778,68.0467,213116.0
2025-01-15 15:55:00,69.15,69.39,69.14,69.26,606528.0,68.0467,68.2829,68.0369,68.1549,606528.0
2025-01-16 09:30:00,68.96,69.6,68.89,69.55,279184.0,67.8597,68.4895,67.7908,68.4403,279184.0
2025-01-16 09:35:00,69.59,69.89,69.55,69.81,57986.0,68.4797,68.7749,68.4403,68.6962,57986.0
2025-01-16 09:40:00,69.83,69.85,69.56,69.68,29777.0,68.7158,68.7355,68.4501,68.5682,29777.0
2025-01-16 09:45:00,69.69,69.87,69.68,69.84,39430.0,68.5781,68.7552,68.5682,68.7257,39430.0
2025-01-16 09:50:00,69.83,69.86,69.68,69.71,68152.0,68.7158,68.7454,68.5682,68.5978,68152.0
2025-01-16 09:55:00,69.71,69.82,69.68,69.7,151231.0,68.5978,68.706,68.5682,68.5879,151231.0
2025-01-16 10:00:00,69.7,69.79,69.6,69.66,83875.0,68.5879,68.6765,68.4895,68.5486,83875.0
2025-01-16 10:05:00,69.66,69.95,69.64,69.94,115798.0,68.5486,68.8339,68.5289,68.8241,115798.0
2025-01-16 10:10:00,69.95,69.95,69.77,69.78,75933.0,68.8339,68.8339,68.6568,68.6666,75933.0
2025-01-16 10:15:00,69.78,69.82,69.65,69.76,36422.0,68.6666,68.706,68.5387,68.647,36422.0
2025-01-16 10:20:00,69.76,69.85,69.75,69.85,39332.0,68.647,68.7355,68.6371,68.7355,39332.0
2025-01-16 10:25:00,69.85,69.85,69.71,69.81,49299.0,68.7355,68.7355,68.5978,68.6962,49299.0
2025-01-16 10:30:00,69.8,69.87,69.77,69.8,149781.0,68.6863,68.7552,68.6568,68.6863,149781.0
2025-01-16 10:35:00,69.82,69.99,69.78,69.98,79670.0,68.706,68.8733,68.6666,68.8634,79670.0
2025-01-16 10:40:00,69.97,70.05,69.9,70.03,50043.0,68.8536,68.9323,68.7847,68.9127,50043.0
2025-01-16 10:45:00,70.04,70.19,70.01,70.19,58431.0,68.9225,69.0701,68.893,69.0701,58431.0
2025-01-16 10:50:00,70.2,70.25,70.14,70.24,44245.0,69.0799,69.1291,69.0209,69.1193,44245.0
2025-01-16 10:55:00,70.25,70.41,70.21,70.37,59139.0,69.1291,69.2866,69.0898,69.2472,59139.0
2025-01-16 11:00:00,70.38,70.48,70.35,70.44,35906.0,69.2571,69.3555,69.2275,69.3161,35906.0
2025-01-16 11:05:00,70.44,70.73,70.42,70.72,65452.0,69.3161,69.6015,69.2964,69.5916,65452.0
2025-01-16 11:10:00,70.72,70.72,70.48,70.49,60073.0,69.5916,69.5916,69.3555,69.3653,60073.0
2025-01-16 11:15:00,70.49,70.63,70.38,70.54,748636.0,69.3653,69.5031,69.2571,69.4145,748636.0
2025-01-16 11:20:00,70.54,70.61,70.51,70.57,152452.0,69.4145,69.4834,69.385,69.444,152452.0
2025-01-16 11:25:00,70.56,70.6,70.52,70.58,127852.0,69.4342,69.4736,69.3948,69.4539,127852.0
2025-01-16 11:30:00,70.57,70.93,70.54,70.88,128982.0,69.444,69.7983,69.4145,69.7491,128982.0
2025-01-16 11:35:00,70.86,70.98,70.8,70.96,64084.0,69.7294,69.8475,69.6704,69.8278,64084.0
2025-01-16 11:40:00,70.95,71.05,70.94,70.96,52925.0,69.818,69.9164,69.8081,69.8278,52925.0
2025-01-16 11:45:00,70.97,70.99,70.82,70.84,43826.0,69.8377,69.8573,69.69,69.7097,43826.0
2025-01-16 11:50:00,70.84,70.88,70.79,70.79,69896.0,69.7097,69.7491,69.6605,69.6605,69896.0
2025-01-16 11:55:00,70.8,70.96,70.78,70.92,36489.0,69.6704,69.8278,69.6507,69.7885,36489.0
2025-01-16 12:00:00,70.91,71.1,70.9,71.1,68724.0,69.7786,69.9656,69.7688,69.9656,68724.0
2025-01-16 12:05:00,71.09,71.22,71.08,71.18,127948.0,69.9557,70.0837,69.9459,70.0443,127948.0
2025-01-16 12:10:00,71.17,71.24,71.17,71.19,44322.0,70.0345,70.1033,70.0345,70.0541,44322.0
2025-01-16 12:15:00,71.18,71.18,71.05,71.1,70468.0,70.0443,70.0443,69.9164,69.9656,70468.0
2025-01-16 12:20:00,71.1,71.17,71.1,71.17,44029.0,69.9656,70.0345,69.9656,70.0345,44029.0
2025-01-16 12:25:00,71.18,71.31,71.16,71.29,60025.0,70.0443,70.1722,70.0246,70.1525,60025.0
2025-01-16 12:30:00,71.3,71.33,71.18,71.18,78918.0,70.1624,70.1919,70.0443,70.0443,78918.0
2025-01-16 12:35:00,71.19,71.24,71.14,71.23,66603.0,70.0541,70.1033,70.0049,70.0935,66603.0
2025-01-16 12:40:00,71.23,71.25,71.14,71.17,52564.0,70.0935,70.1132,70.0049,70.0345,52564.0
2025-01-16 12:45:00,71.15,71.22,71.14,71.15,43274.0,70.0148,70.0837,70.0049,70.0148,43274.0
2025-01-16 12:50:00,71.15,71.19,71.07,71.11,55541.0,70.0148,70.0541,69.9361,69.9754,55541.0
2025-01-16 12:55:00,71.12,71.18,71.03,71.05,52289.0,69.9853,70.0443,69.8967,69.9164,52289.0
2025-01-16 13:00:00,71.05,71.18,71.04,71.17,39307.0,69.9164,70.0443,69.9065,70.0345,39307.0
2025-01-16 13:05:00,71.18,71.25,71.15,71.24,36017.0,70.0443,70.1132,70.0148,70.1033,36017.0
2025-01-16 13:10:00,71.23,71.26,71.22,71.25,34274.0,70.0935,70.123,70.0837,70.1132,34274.0
2025-01-16 13:15:00,71.26,71.27,71.15,71.24,50111.0,70.123,70.1329,70.0148,70.1033,50111.0
2025-01-16 13:20:00,71.23,71.3,71.21,71.29,48254.0,70.0935,70.1624,70.0738,70.1525,48254.0
2025-01-16 13:25:00,71.3,71.35,71.21,71.24,142126.0,70.1624,70.2116,70.0738,70.1033,142126.0
2025-01-16 13:30:00,71.23,71.26,71.19,71.24,57340.0,70.0935,70.123,70.0541,70.1033,57340.0
2025-01-16 13:35:00,71.24,71.25,71.13,71.15,40598.0,70.1033,70.1132,69.9951,70.0148,40598.0
2025-01-16 13:40:00,71.16,71.22,71.15,71.16,37627.0,70.0246,70.0837,70.0148,70.0246,37627.0
2025-01-16 13:45:00,71.16,71.24,71.1,71.23,47973.0,70.0246,70.1033,69.9656,70.0935,47973.0
2025-01-16 13:50:00,71.24,71.28,71.19,71.23,63407.0,70.1033,70.1427,70.0541,70.0935,63407.0
2025-01-16 13:55:00,71.23,71.24,71.12,71.15,27598.0,70.0935,70.1033,69.9853,70.0148,27598.0
2025-01-16 14:00:00,71.15,71.19,71.12,71.14,37518.0,70.0148,70.0541,69.9853,70.0049,37518.0
2025-01-16 14:05:00,71.14,71.23,71.14,71.22,45785.0,70.0049,70.0935,70.0049,70.0837,45785.0
2025-01-16 14:10:00,71.22,71.26,71.21,71.22,48376.0,70.0837,70.123,70.0738,70.0837,48376.0
2025-01-16 14:15:00,71.22,71.31,71.18,71.27,76367.0,70.0837,70.1722,70.0443,70.1329,76367.0
2025-01-16 14:20:00,71.26,71.3,71.23,71.26,63838.0,70.123,70.1624,70.0935,70.123,63838.0
2025-01-16 14:25:00,71.26,71.34,71.24,71.34,97808.0,70.123,70.2017,70.1033,70.2017,97808.0
2025-01-16 14:30:00,71.34,71.34,71.29,71.33,63559.0,70.2017,70.2017,70.1525,70.1919,63559.0
2025-01-16 14:35:00,71.33,71.41,71.31,71.34,52797.0,70.1919,70.2706,70.1722,70.2017,52797.0
2025-01-16 14:40:00,71.34,71.35,71.31,71.34,57013.0,70.2017,70.2116,70.1722,70.2017,57013.0
2025-01-16 14:45:00,71.34,71.34,71.11,71.12,124826.0,70.2017,70.2017,69.9754,69.9853,124826.0
2025-01-16 14:50:00,71.11,71.27,71.08,71.25,45620.0,69.9754,70.1329,69.9459,70.1132,45620.0
2025-01-16 14:55:00,71.25,71.35,71.21,71.23,56691.0,70.1132,70.2116,70.0738,70.0935,56691.0
2025-01-16 15:00:00,71.23,71.27,71.22,71.22,46818.0,70.0935,70.1329,70.0837,70.0837,46818.0
2025-01-16 15:05:00,71.21,71.23,71.03,71.06,63298.0,70.0738,70.0935,69.8967,69.9262,63298.0
2025-01-16 15:10:00,71.06,71.11,71.02,71.06,50740.0,69.9262,69.9754,69.8869,69.9262,50740.0
2025-01-16 15:15:00,71.06,71.1,71.05,71.09,47061.0,69.9262,69.9656,69.9164,69.9557,47061.0
2025-01-16 15:20:00,71.1,71.12,70.94,70.98,130989.0,69.9656,69.9853,69.8081,69.8475,130989.0
2025-01-16 15:25:00,70.98,71.18,70.97,71.14,78003.0,69.8475,70.0443,69.8377,70.0049,78003.0
2025-01-16 15:30:00,71.14,71.25,71.14,71.23,71408.0,70.0049,70.1132,70.0049,70.0935,71408.0
2025-01-16 15:35:00,71.23,71.27,71.18,71.25,63721.0,70.0935,70.1329,70.0443,70.1132,63721.0
2025-01-16 15:40:00,71.26,71.32,71.23,71.26,129827.0,70.123,70.1821,70.0935,70.123,129827.0
2025-01-16 15:45:00,71.28,71.29,71.17,71.22,119298.0,70.1427,70.1525,70.0345,70.0837,119298.0
2025-01-16 15:50:00,71.21,71.29,71.19,71.26,185440.0,70.0738,70.1525,70.0541,70.123,185440.0
2025-01-16 15:55:00,71.26,71.42,71.26,71.38,537248.0,70.123,70.2805,70.123,70.2411,537248.0
2025-01-17 09:30:00,71.09,71.84,71.0,71.49,1405205.0,69.9557,70.6938,69.8672,70.3494,1405205.0
2025-01-17 09:35:00,71.49,71.61,71.41,71.53,78828.0,70.3494,70.4674,70.2706,70.3887,78828.0
2025-01-17 09:40:00,71.54,71.72,71.46,71.57,54042.0,70.3986,70.5757,70.3198,70.4281,54042.0
2025-01-17 09:45:00,71.61,71.77,71.59,71.7,47150.0,70.4674,70.6249,70.4478,70.556,47150.0
2025-01-17 09:50:00,71.7,71.83,71.59,71.64,63362.0,70.556,70.6839,70.4478,70.497,63362.0
2025-01-17 09:55:00,71.65,71.68,71.33,71.35,102495.0,70.5068,70.5363,70.1919,70.2116,102495.0
2025-01-17 10:00:00,71.35,71.52,71.3,71.51,103811.0,70.2116,70.3789,70.1624,70.369,103811.0
2025-01-17 10:05:00,71.51,71.56,71.3,71.35,69815.0,70.369,70.4182,70.1624,70.2116,69815.0
2025-01-17 10:10:00,71.36,71.46,71.36,71.46,43099.0,70.2214,70.3198,70.2214,70.3198,43099.0
2025-01-17 10:15:00,71.44,71.66,71.44,71.63,209358.0,70.3002,70.5166,70.3002,70.4871,209358.0
2025-01-17 10:20:00,71.63,71.75,71.62,71.73,92049.0,70.4871,70.6052,70.4773,70.5855,92049.0
2025-01-17 10:25:00,71.72,71.81,71.68,71.77,52057.0,70.5757,70.6642,70.5363,70.6249,52057.0
2025-01-17 10:30:00,71.77,71.77,71.52,71.54,46066.0,70.6249,70.6249,70.3789,70.3986,46066.0
2025-01-17 10:35:00,71.53,71.56,71.44,71.53,66254.0,70.3887,70.4182,70.3002,70.3887,66254.0
2025-01-17 10:40:00,71.53,71.53,71.37,71.51,48402.0,70.3887,70.3887,70.2313,70.369,48402.0
2025-01-17 10:45:00,71.51,71.57,71.47,71.52,34657.0,70.369,70.4281,70.3297,70.3789,34657.0
2025-01-17 10:50:00,71.55,71.68,71.55,71.66,66263.0,70.4084,70.5363,70.4084,70.5166,66263.0
2025-01-17 10:55:00,71.67,71.73,71.61,71.64,97618.0,70.5265,70.5855,70.4674,70.497,97618.0
2025-01-17 11:00:00,71.65,71.65,71.54,71.61,93290.0,70.5068,70.5068,70.3986,70.4674,93290.0
2025-01-17 11:05:00,71.62,71.71,71.61,71.68,37483.0,70.4773,70.5658,70.4674,70.5363,37483.0
2025-01-17 11:10:00,71.68,71.7,71.6,71.64,31344.0,70.5363,70.556,70.4576,70.497,31344.0
2025-01-17 11:15:00,71.64,71.74,71.63,71.65,55611.0,70.497,70.5954,70.4871,70.5068,55611.0
2025-01-17 11:20:00,71.65,71.67,71.6,71.63,40482.0,70.5068,70.5265,70.4576,70.4871,40482.0
2025-01-17 11:25:00,71.63,71.68,71.58,71.58,40977.0,70.4871,70.5363,70.4379,70.4379,40977.0
2025-01-17 11:30:00,71.58,71.6,71.46,71.48,21275.0,70.4379,70.4576,70.3198,70.3395,21275.0
2025-01-17 11:35:00,71.47,71.54,71.42,71.45,55413.0,70.3297,70.3986,70.2805,70.31,55413.0
2025-01-17 11:40:00,71.45,71.55,70.96,71.37,159035.0,70.31,70.4084,69.8278,70.2313,159035.0
2025-01-17 11:45:00,71.37,71.47,71.37,71.44,29626.0,70.2313,70.3297,70.2313,70.3002,29626.0
2025-01-17 11:50:00,71.44,71.49,71.38,71.41,55925.0,70.3002,70.3494,70.2411,70.2706,55925.0
2025-01-17 11:55:00,71.4,71.42,71.37,71.38,19054.0,70.2608,70.2805,70.2313,70.2411,19054.0
2025-01-17 12:00:00,71.39,71.4,71.31,71.32,84037.0,70.251,70.2608,70.1722,70.1821,84037.0
2025-01-17 12:05:00,71.33,71.34,71.25,71.31,57998.0,70.1919,70.2017,70.1132,70.1722,57998.0
2025-01-17 12:10:00,71.33,71.34,71.28,71.33,59835.0,70.1919,70.2017,70.1427,70.1919,59835.0
2025-01-17 12:15:00,71.31,71.33,71.26,71.3,37558.0,70.1722,70.1919,70.123,70.1624,37558.0
2025-01-17 12:20:00,71.31,71.4,71.3,71.39,33959.0,70.1722,70.2608,70.1624,70.251,33959.0
2025-01-17 12:25:00,71.4,71.4,71.34,71.34,23037.0,70.2608,70.2608,70.2017,70.2017,23037.0
2025-01-17 12:30:00,71.35,71.4,71.33,71.39,22945.0,70.2116,70.2608,70.1919,70.251,22945.0
2025-01-17 12:35:00,71.39,71.4,71.31,71.37,54653.0,70.251,70.2608,70.1722,70.2313,54653.0
2025-01-17 12:40:00,71.37,71.38,71.3,71.3,23665.0,70.2313,70.2411,70.1624,70.1624,23665.0
2025-01-17 12:45:00,71.31,71.34,71.29,71.3,22237.0,70.1722,70.2017,70.1525,70.1624,22237.0
2025-01-17 12:50:00,71.31,71.34,71.29,71.31,71146.0,70.1722,70.2017,70.1525,70.1722,71146.0
2025-01-17 12:55:00,71.32,71.33,71.25,71.31,20029.0,70.1821,70.1919,70.1132,70.1722,20029.0
2025-01-17 13:00:00,71.31,71.31,71.18,71.2,43909.0,70.1722,70.1722,70.0443,70.064,43909.0
2025-01-17 13:05:00,71.2,71.25,71.19,71.22,19834.0,70.064,70.1132,70.0541,70.0837,19834.0
2025-01-17 13:10:00,71.23,71.28,71.22,71.26,42058.0,70.0935,70.1427,70.0837,70.123,42058.0
2025-01-17 13:15:00,71.25,71.25,71.14,71.16,22065.0,70.1132,70.1132,70.0049,70.0246,22065.0
2025-01-17 13:20:00,71.16,71.16,71.11,71.13,18896.0,70.0246,70.0246,69.9754,69.9951,18896.0
2025-01-17 13:25:00,71.13,71.17,71.11,71.14,25908.0,69.9951,70.0345,69.9754,70.0049,25908.0
2025-01-17 13:30:00,71.13,71.13,71.01,71.03,32213.0,69.9951,69.9951,69.877,69.8967,32213.0
2025-01-17 13:35:00,71.03,71.11,71.01,71.09,33756.0,69.8967,69.9754,69.877,69.9557,33756.0
2025-01-17 13:40:00,71.1,71.11,71.05,71.09,29194.0,69.9656,69.9754,69.9164,69.9557,29194.0
2025-01-17 13:45:00,71.09,71.16,71.06,71.09,48274.0,69.9557,70.0246,69.9262,69.9557,48274.0
2025-01-17 13:50:00,71.09,71.11,71.07,71.1,25828.0,69.9557,69.9754,69.9361,69.9656,25828.0
2025-01-17 13:55:00,71.09,71.1,71.04,71.09,15553.0,69.9557,69.9656,69.9065,69.9557,15553.0
2025-01-17 14:00:00,71.09,71.13,71.08,71.1,27994.0,69.9557,69.9951,69.9459,69.9656,27994.0
2025-01-17 14:05:00,71.1,71.12,71.03,71.09,62591.0,69.9656,69.9853,69.8967,69.9557,62591.0
2025-01-17 14:10:00,71.08,71.12,71.02,71.04,27761.0,69.9459,69.9853,69.8869,69.9065,27761.0
2025-01-17 14:15:00,71.04,71.07,70.97,70.97,53076.0,69.9065,69.9361,69.8377,69.8377,53076.0
2025-01-17 14:20:00,70.98,71.04,70.97,71.02,24317.0,69.8475,69.9065,69.8377,69.8869,24317.0
2025-01-17 14:25:00,71.0,71.03,70.97,71.02,42422.0,69.8672,69.8967,69.8377,69.8869,42422.0
2025-01-17 14:30:00,71.02,71.03,70.99,71.0,24464.0,69.8869,69.8967,69.8573,69.8672,24464.0
2025-01-17 14:35:00,71.01,71.01,70.92,70.94,40147.0,69.877,69.877,69.7885,69.8081,40147.0
2025-01-17 14:40:00,70.93,70.96,70.91,70.92,24314.0,69.7983,69.8278,69.7786,69.7885,24314.0
2025-01-17 14:45:00,70.92,70.95,70.88,70.88,25064.0,69.7885,69.818,69.7491,69.7491,25064.0
2025-01-17 14:50:00,70.89,70.9,70.85,70.86,58092.0,69.7589,69.7688,69.7196,69.7294,58092.0
2025-01-17 14:55:00,70.86,70.88,70.84,70.87,33441.0,69.7294,69.7491,69.7097,69.7392,33441.0
2025-01-17 15:00:00,70.86,70.89,70.83,70.89,60736.0,69.7294,69.7589,69.6999,69.7589,60736.0
2025-01-17 15:05:00,70.88,71.02,70.85,70.98,68498.0,69.7491,69.8869,69.7196,69.8475,68498.0
2025-01-17 15:10:00,70.98,71.0,70.93,70.98,29546.0,69.8475,69.8672,69.7983,69.8475,29546.0
2025-01-17 15:15:00,70.98,70.99,70.92,70.97,37898.0,69.8475,69.8573,69.7885,69.8377,37898.0
2025-01-17 15:20:00,70.97,71.03,70.96,71.01,42003.0,69.8377,69.8967,69.8278,69.877,42003.0
2025-01-17 15:25:00,71.01,71.02,70.98,71.0,44976.0,69.877,69.8869,69.8475,69.8672,44976.0
2025-01-17 15:30:00,70.99,71.07,70.99,71.04,41326.0,69.8573,69.9361,69.8573,69.9065,41326.0
2025-01-17 15:35:00,71.02,71.05,71.0,71.02,39084.0,69.8869,69.9164,69.8672,69.8869,39084.0
2025-01-17 15:40:00,71.01,71.03,70.88,70.88,68347.0,69.877,69.8967,69.7491,69.7491,68347.0
2025-01-17 15:45:00,70.89,70.97,70.88,70.95,86643.0,69.7589,69.8377,69.7491,69.818,86643.0
2025-01-17 15:50:00,70.94,71.1,70.94,71.09,126731.0,69.8081,69.9656,69.8081,69.9557,126731.0
2025-01-17 15:55:00,71.08,71.12,70.74,70.8,729514.0,69.9459,69.9853,69.6113,69.6704,729514.0
2025-01-21 09:30:00,71.36,71.46,70.91,71.32,588149.0,70.2214,70.3198,69.7786,70.1821,588149.0
2025-01-21 09:35:00,71.34,71.59,71.29,71.53,149348.0,70.2017,70.4478,70.1525,70.3887,149348.0
2025-01-21 09:40:00,71.51,71.7,71.37,71.5,109090.0,70.369,70.556,70.2313,70.3592,109090.0
2025-01-21 09:45:00,71.52,71.61,71.48,71.55,158195.0,70.3789,70.4674,70.3395,70.4084,158195.0
2025-01-21 09:50:00,71.55,71.7,71.44,71.63,104301.0,70.4084,70.556,70.3002,70.4871,104301.0
2025-01-21 09:55:00,71.63,71.88,71.62,71.87,71045.0,70.4871,70.7331,70.4773,70.7233,71045.0
2025-01-21 10:00:00,71.86,71.88,71.6,71.68,187053.0,70.7135,70.7331,70.4576,70.5363,187053.0
2025-01-21 10:05:00,71.67,71.77,71.61,71.67,81416.0,70.5265,70.6249,70.4674,70.5265,81416.0
2025-01-21 10:10:00,71.66,71.68,71.56,71.59,77845.0,70.5166,70.5363,70.4182,70.4478,77845.0
2025-01-21 10:15:00,71.6,71.66,71.44,71.48,85640.0,70.4576,70.5166,70.3002,70.3395,85640.0
2025-01-21 10:20:00,71.46,71.57,71.37,71.53,187655.0,70.3198,70.4281,70.2313,70.3887,187655.0
2025-01-21 10:25:00,71.53,71.58,71.35,71.36,61666.0,70.3887,70.4379,70.2116,70.2214,61666.0
2025-01-21 10:30:00,71.37,71.41,71.27,71.27,94272.0,70.2313,70.2706,70.1329,70.1329,94272.0
2025-01-21 10:35:00,71.28,71.41,71.24,71.37,47059.0,70.1427,70.2706,70.1033,70.2313,47059.0
2025-01-21 10:40:00,71.37,71.5,71.32,71.48,307981.0,70.2313,70.3592,70.1821,70.3395,307981.0
2025-01-21 10:45:00,71.47,71.54,71.45,71.53,68693.0,70.3297,70.3986,70.31,70.3887,68693.0
2025-01-21 10:50:00,71.52,71.59,71.52,71.56,64618.0,70.3789,70.4478,70.3789,70.4182,64618.0
2025-01-21 10:55:00,71.56,71.59,71.46,71.5,61804.0,70.4182,70.4478,70.3198,70.3592,61804.0
2025-01-21 11:00:00,71.49,71.63,71.47,71.51,109489.0,70.3494,70.4871,70.3297,70.369,109489.0
2025-01-21 11:05:00,71.52,71.63,71.52,71.62,52108.0,70.3789,70.4871,70.3789,70.4773,52108.0
2025-01-21 11:10:00,71.62,71.62,71.53,71.6,77704.0,70.4773,70.4773,70.3887,70.4576,77704.0
2025-01-21 11:15:00,71.59,71.68,71.58,71.67,49404.0,70.4478,70.5363,70.4379,70.5265,49404.0
2025-01-21 11:20:00,71.67,71.68,71.59,71.59,59448.0,70.5265,70.5363,70.4478,70.4478,59448.0
2025-01-21 11:25:00,71.59,71.66,71.53,71.58,63637.0,70.4478,70.5166,70.3887,70.4379,63637.0
2025-01-21 11:30:00,71.59,71.71,71.55,71.56,53585.0,70.4478,70.5658,70.4084,70.4182,53585.0
2025-01-21 11:35:00,71.56,71.6,71.5,71.6,76841.0,70.4182,70.4576,70.3592,70.4576,76841.0
2025-01-21 11:40:00,71.6,71.62,71.45,71.46,93531.0,70.4576,70.4773,70.31,70.3198,93531.0
2025-01-21 11:45:00,71.46,71.53,71.42,71.5,81703.0,70.3198,70.3887,70.2805,70.3592,81703.0
2025-01-21 11:50:00,71.5,71.54,71.43,71.53,27975.0,70.3592,70.3986,70.2903,70.3887,27975.0
2025-01-21 11:55:00,71.52,71.57,71.48,71.55,52535.0,70.3789,70.4281,70.3395,70.4084,52535.0
2025-01-21 12:00:00,71.55,71.61,71.49,71.58,68535.0,70.4084,70.4674,70.3494,70.4379,68535.0
2025-01-21 12:05:00,71.59,71.64,71.51,71.63,53088.0,70.4478,70.497,70.369,70.4871,53088.0
2025-01-21 12:10:00,71.62,71.64,71.51,71.54,49059.0,70.4773,70.497,70.369,70.3986,49059.0
2025-01-21 12:15:00,71.55,71.58,71.51,71.55,38009.0,70.4084,70.4379,70.369,70.4084,38009.0
2025-01-21 12:20:00,71.55,71.58,71.51,71.52,49709.0,70.4084,70.4379,70.369,70.3789,49709.0
2025-01-21 12:25:00,71.52,71.53,71.3,71.31,85592.0,70.3789,70.3887,70.1624,70.1722,85592.0
2025-01-21 12:30:00,71.3,71.38,71.29,71.33,49114.0,70.1624,70.2411,70.1525,70.1919,49114.0
2025-01-21 12:35:00,71.33,71.34,71.19,71.23,112211.0,70.1919,70.2017,70.0541,70.0935,112211.0
2025-01-21 12:40:00,71.23,71.26,71.17,71.17,45080.0,70.0935,70.123,70.0345,70.0345,45080.0
2025-01-21 12:45:00,71.17,71.25,71.17,71.22,61636.0,70.0345,70.1132,70.0345,70.0837,61636.0
2025-01-21 12:50:00,71.21,71.22,71.06,71.13,66011.0,70.0738,70.0837,69.9262,69.9951,66011.0
2025-01-21 12:55:00,71.13,71.16,71.05,71.09,79874.0,69.9951,70.0246,69.9164,69.9557,79874.0
2025-01-21 13:00:00,71.09,71.16,71.05,71.14,84153.0,69.9557,70.0246,69.9164,70.0049,84153.0
2025-01-21 13:05:00,71.14,71.34,71.12,71.31,78563.0,70.0049,70.2017,69.9853,70.1722,78563.0
2025-01-21 13:10:00,71.32,71.34,71.25,71.31,29529.0,70.1821,70.2017,70.1132,70.1722,29529.0
2025-01-21 13:15:00,71.3,71.31,71.24,71.27,37580.0,70.1624,70.1722,70.1033,70.1329,37580.0
2025-01-21 13:20:00,71.26,71.28,71.17,71.19,40533.0,70.123,70.1427,70.0345,70.0541,40533.0
2025-01-21 13:25:00,71.2,71.21,71.14,71.17,32635.0,70.064,70.0738,70.0049,70.0345,32635.0
2025-01-21 13:30:00,71.18,71.18,71.11,71.17,75515.0,70.0443,70.0443,69.9754,70.0345,75515.0
2025-01-21 13:35:00,71.17,71.2,71.09,71.11,165017.0,70.0345,70.064,69.9557,69.9754,165017.0
2025-01-21 13:40:00,71.1,71.16,71.07,71.11,157661.0,69.9656,70.0246,69.9361,69.9754,157661.0
2025-01-21 13:45:00,71.11,71.15,71.09,71.14,50338.0,69.9754,70.0148,69.9557,70.0049,50338.0
2025-01-21 13:50:00,71.14,71.16,71.07,71.13,197841.0,70.0049,70.0246,69.9361,69.9951,197841.0
2025-01-21 13:55:00,71.13,71.19,71.09,71.15,79041.0,69.9951,70.0541,69.9557,70.0148,79041.0
2025-01-21 14:00:00,71.15,71.18,71.11,71.11,61196.0,70.0148,70.0443,69.9754,69.9754,61196.0
2025-01-21 14:05:00,71.12,71.28,71.11,71.25,85009.0,69.9853,70.1427,69.9754,70.1132,85009.0
2025-01-21 14:10:00,71.26,71.28,71.23,71.23,94497.0,70.123,70.1427,70.0935,70.0935,94497.0
2025-01-21 14:15:00,71.24,71.33,71.24,71.31,162254.0,70.1033,70.1919,70.1033,70.1722,162254.0
2025-01-21 14:20:00,71.32,71.36,71.29,71.31,67018.0,70.1821,70.2214,70.1525,70.1722,67018.0
2025-01-21 14:25:00,71.31,71.41,71.25,71.25,128694.0,70.1722,70.2706,70.1132,70.1132,128694.0
2025-01-21 14:30:00,71.25,71.28,71.22,71.23,57457.0,70.1132,70.1427,70.0837,70.0935,57457.0
2025-01-21 14:35:00,71.23,71.25,71.11,71.14,49829.0,70.0935,70.1132,69.9754,70.0049,49829.0
2025-01-21 14:40:00,71.14,71.18,71.13,71.17,40694.0,70.0049,70.0443,69.9951,70.0345,40694.0
2025-01-21 14:45:00,71.17,71.18,71.13,71.15,54983.0,70.0345,70.0443,69.9951,70.0148,54983.0
2025-01-21 14:50:00,71.14,71.17,71.09,71.1,53324.0,70.0049,70.0345,69.9557,69.9656,53324.0
2025-01-21 14:55:00,71.1,71.14,71.08,71.11,63761.0,69.9656,70.0049,69.9459,69.9754,63761.0
2025-01-21 15:00:00,71.09,71.12,71.06,71.11,72091.0,69.9557,69.9853,69.9262,69.9754,72091.0
2025-01-21 15:05:00,71.11,71.15,71.1,71.12,61007.0,69.9754,70.0148,69.9656,69.9853,61007.0
2025-01-21 15:10:00,71.12,71.14,71.01,71.05,160524.0,69.9853,70.0049,69.877,69.9164,160524.0
2025-01-21 15:15:00,71.05,71.13,71.02,71.12,136837.0,69.9164,69.9951,69.8869,69.9853,136837.0
2025-01-21 15:20:00,71.11,71.19,71.1,71.19,90608.0,69.9754,70.0541,69.9656,70.0541,90608.0
2025-01-21 15:25:00,71.18,71.19,71.04,71.06,205575.0,70.0443,70.0541,69.9065,69.9262,205575.0
2025-01-21 15:30:00,71.06,71.06,70.98,71.03,106768.0,69.9262,69.9262,69.8475,69.8967,106768.0
2025-01-21 15:35:00,71.03,71.05,70.98,70.99,89330.0,69.8967,69.9164,69.8475,69.8573,89330.0
2025-01-21 15:40:00,70.98,71.0,70.95,70.97,136072.0,69.8475,69.8672,69.818,69.8377,136072.0
2025-01-21 15:45:00,70.97,71.0,70.89,70.91,128239.0,69.8377,69.8672,69.7589,69.7786,128239.0
2025-01-21 15:50:00,70.9,70.94,70.8,70.83,194309.0,69.7688,69.8081,69.6704,69.6999,194309.0
2025-01-21 15:55:00,70.83,70.88,70.78,70.87,696420.0,69.6999,69.7491,69.6507,69.7392,696420.0
2025-01-22 09:30:00,70.56,70.57,69.18,69.99,486107.0,69.4342,69.444,68.0762,68.8733,486107.0
2025-01-22 09:35:00,70.02,70.06,69.74,69.89,87656.0,68.9028,68.9422,68.6273,68.7749,87656.0
2025-01-22 09:40:00,69.91,70.09,69.83,69.94,83156.0,68.7946,68.9717,68.7158,68.8241,83156.0
2025-01-22 09:45:00,69.94,69.98,69.68,69.69,210513.0,68.8241,68.8634,68.5682,68.5781,210513.0
2025-01-22 09:50:00,69.69,69.73,69.5,69.61,116947.0,68.5781,68.6174,68.3911,68.4994,116947.0
2025-01-22 09:55:00,69.63,69.77,69.61,69.74,93830.0,68.519,68.6568,68.4994,68.6273,93830.0
2025-01-22 10:00:00,69.74,69.89,69.7,69.75,111121.0,68.6273,68.7749,68.5879,68.6371,111121.0
2025-01-22 10:05:00,69.77,69.79,69.68,69.77,120995.0,68.6568,68.6765,68.5682,68.6568,120995.0
2025-01-22 10:10:00,69.77,69.79,69.6,69.62,228743.0,68.6568,68.6765,68.4895,68.5092,228743.0
2025-01-22 10:15:00,69.61,69.65,69.56,69.58,114983.0,68.4994,68.5387,68.4501,68.4698,114983.0
2025-01-22 10:20:00,69.58,69.71,69.57,69.6,126498.0,68.4698,68.5978,68.46,68.4895,126498.0
2025-01-22 10:25:00,69.59,69.61,69.2,69.24,96469.0,68.4797,68.4994,68.0959,68.1353,96469.0
2025-01-22 10:30:00,69.23,69.41,69.2,69.32,94943.0,68.1254,68.3025,68.0959,68.214,94943.0
2025-01-22 10:35:00,69.31,69.4,69.23,69.25,55377.0,68.2041,68.2927,68.1254,68.1451,55377.0
2025-01-22 10:40:00,69.25,69.34,69.19,69.24,94715.0,68.1451,68.2337,68.0861,68.1353,94715.0
2025-01-22 10:45:00,69.23,69.24,69.09,69.11,151681.0,68.1254,68.1353,67.9876,68.0073,151681.0
2025-01-22 10:50:00,69.13,69.15,69.02,69.03,62953.0,68.027,68.0467,67.9188,67.9286,62953.0
2025-01-22 10:55:00,69.03,69.04,68.87,68.89,104453.0,67.9286,67.9384,67.7712,67.7908,104453.0
2025-01-22 11:00:00,68.88,69.01,68.82,68.9,153937.0,67.781,67.9089,67.722,67.8007,153937.0
2025-01-22 11:05:00,68.9,68.93,68.82,68.84,90308.0,67.8007,67.8302,67.722,67.7416,90308.0
2025-01-22 11:10:00,68.83,68.87,68.69,68.75,96479.0,67.7318,67.7712,67.594,67.6531,96479.0
2025-01-22 11:15:00,68.76,68.81,68.68,68.69,102095.0,67.6629,67.7121,67.5842,67.594,102095.0
2025-01-22 11:20:00,68.68,68.73,68.57,68.66,182557.0,67.5842,67.6334,67.4759,67.5645,182557.0
2025-01-22 11:25:00,68.66,68.85,68.63,68.81,94878.0,67.5645,67.7515,67.535,67.7121,94878.0
2025-01-22 11:30:00,68.81,68.86,68.71,68.74,66364.0,67.7121,67.7613,67.6137,67.6432,66364.0
2025-01-22 11:35:00,68.74,68.96,68.73,68.95,47077.0,67.6432,67.8597,67.6334,67.8499,47077.0
2025-01-22 11:40:00,68.95,68.96,68.85,68.9,68877.0,67.8499,67.8597,67.7515,67.8007,68877.0
2025-01-22 11:45:00,68.9,68.94,68.82,68.82,90154.0,67.8007,67.84,67.722,67.722,90154.0
2025-01-22 11:50:00,68.81,68.91,68.8,68.89,83703.0,67.7121,67.8105,67.7023,67.7908,83703.0
2025-01-22 11:55:00,68.89,68.92,68.79,68.8,97358.0,67.7908,67.8204,67.6924,67.7023,97358.0
2025-01-22 12:00:00,68.8,68.86,68.62,68.67,95856.0,67.7023,67.7613,67.5251,67.5743,95856.0
2025-01-22 12:05:00,68.66,68.75,68.61,68.69,103842.0,67.5645,67.6531,67.5153,67.594,103842.0
2025-01-22 12:10:00,68.69,68.79,68.68,68.75,156621.0,67.594,67.6924,67.5842,67.6531,156621.0
2025-01-22 12:15:00,68.76,68.87,68.75,68.86,59837.0,67.6629,67.7712,67.6531,67.7613,59837.0
2025-01-22 12:20:00,68.86,68.86,68.71,68.74,97337.0,67.7613,67.7613,67.6137,67.6432,97337.0
2025-01-22 12:25:00,68.75,68.8,68.67,68.8,84365.0,67.6531,67.7023,67.5743,67.7023,84365.0
2025-01-22 12:30:00,68.8,68.9,68.77,68.8,81254.0,67.7023,67.8007,67.6728,67.7023,81254.0
2025-01-22 12:35:00,68.8,68.87,68.78,68.83,52052.0,67.7023,67.7712,67.6826,67.7318,52052.0
2025-01-22 12:40:00,68.82,68.84,68.74,68.8,86469.0,67.722,67.7416,67.6432,67.7023,86469.0
2025-01-22 12:45:00,68.8,68.81,68.67,68.67,74044.0,67.7023,67.7121,67.5743,67.5743,74044.0
2025-01-22 12:50:00,68.68,68.71,68.64,68.69,65138.0,67.5842,67.6137,67.5448,67.594,65138.0
2025-01-22 12:55:00,68.68,68.68,68.62,68.64,66051.0,67.5842,67.5842,67.5251,67.5448,66051.0
2025-01-22 13:00:00,68.63,68.69,68.63,68.67,109550.0,67.535,67.594,67.535,67.5743,109550.0
2025-01-22 13:05:00,68.68,68.69,68.58,68.64,112267.0,67.5842,67.594,67.4858,67.5448,112267.0
2025-01-22 13:10:00,68.64,68.87,68.62,68.86,89561.0,67.5448,67.7712,67.5251,67.7613,89561.0
2025-01-22 13:15:00,68.86,68.93,68.82,68.89,112657.0,67.7613,67.8302,67.722,67.7908,112657.0
2025-01-22 13:20:00,68.89,68.91,68.86,68.87,74947.0,67.7908,67.8105,67.7613,67.7712,74947.0
2025-01-22 13:25:00,68.86,68.91,68.86,68.89,81994.0,67.7613,67.8105,67.7613,67.7908,81994.0
2025-01-22 13:30:00,68.9,68.91,68.84,68.86,35976.0,67.8007,67.8105,67.7416,67.7613,35976.0
2025-01-22 13:35:00,68.86,68.9,68.85,68.9,42597.0,67.7613,67.8007,67.7515,67.8007,42597.0
2025-01-22 13:40:00,68.9,68.91,68.87,68.89,53621.0,67.8007,67.8105,67.7712,67.7908,53621.0
2025-01-22 13:45:00,68.89,68.89,68.81,68.82,38950.0,67.7908,67.7908,67.7121,67.722,38950.0
2025-01-22 13:50:00,68.82,68.82,68.77,68.8,37816.0,67.722,67.722,67.6728,67.7023,37816.0
2025-01-22 13:55:00,68.8,68.8,68.68,68.68,36747.0,67.7023,67.7023,67.5842,67.5842,36747.0
2025-01-22 14:00:00,68.68,68.75,68.66,68.74,44908.0,67.5842,67.6531,67.5645,67.6432,44908.0
2025-01-22 14:05:00,68.74,68.74,68.66,68.68,44092.0,67.6432,67.6432,67.5645,67.5842,44092.0
2025-01-22 14:10:00,68.69,68.71,68.67,68.7,29802.0,67.594,67.6137,67.5743,67.6039,29802.0
2025-01-22 14:15:00,68.7,68.7,68.65,68.67,29447.0,67.6039,67.6039,67.5547,67.5743,29447.0
2025-01-22 14:20:00,68.67,68.74,68.67,68.7,55519.0,67.5743,67.6432,67.5743,67.6039,55519.0
2025-01-22 14:25:00,68.7,68.82,68.7,68.77,107837.0,67.6039,67.722,67.6039,67.6728,107837.0
2025-01-22 14:30:00,68.77,68.84,68.75,68.81,88528.0,67.6728,67.7416,67.6531,67.7121,88528.0
2025-01-22 14:35:00,68.81,68.89,68.81,68.86,54399.0,67.7121,67.7908,67.7121,67.7613,54399.0
2025-01-22 14:40:00,68.87,68.88,68.82,68.84,40172.0,67.7712,67.781,67.722,67.7416,40172.0
2025-01-22 14:45:00,68.84,68.85,68.73,68.75,48259.0,67.7416,67.7515,67.6334,67.6531,48259.0
2025-01-22 14:50:00,68.75,68.75,68.67,68.67,94781.0,67.6531,67.6531,67.5743,67.5743,94781.0
2025-01-22 14:55:00,68.67,68.73,68.65,68.7,77948.0,67.5743,67.6334,67.5547,67.6039,77948.0
2025-01-22 15:00:00,68.7,68.7,68.6,68.64,109951.0,67.6039,67.6039,67.5055,67.5448,109951.0
2025-01-22 15:05:00,68.64,68.67,68.56,68.61,129587.0,67.5448,67.5743,67.4661,67.5153,129587.0
2025-01-22 15:10:00,68.62,68.63,68.49,68.5,106180.0,67.5251,67.535,67.3972,67.4071,106180.0
2025-01-22 15:15:00,68.51,68.57,68.41,68.44,154990.0,67.4169,67.4759,67.3185,67.348,154990.0
2025-01-22 15:20:00,68.45,68.55,68.44,68.54,118364.0,67.3579,67.4563,67.348,67.4464,118364.0
2025-01-22 15:25:00,68.55,68.55,68.43,68.49,107196.0,67.4563,67.4563,67.3382,67.3972,107196.0
2025-01-22 15:30:00,68.48,68.61,68.44,68.59,120298.0,67.3874,67.5153,67.348,67.4956,120298.0
2025-01-22 15:35:00,68.59,68.59,68.49,68.52,113861.0,67.4956,67.4956,67.3972,67.4267,113861.0
2025-01-22 15:40:00,68.52,68.53,68.34,68.35,254687.0,67.4267,67.4366,67.2496,67.2595,254687.0
2025-01-22 15:45:00,68.35,68.44,68.34,68.43,186253.0,67.2595,67.348,67.2496,67.3382,186253.0
2025-01-22 15:50:00,68.42,68.58,68.4,68.41,299181.0,67.3283,67.4858,67.3087,67.3185,299181.0
2025-01-22 15:55:00,68.41,68.53,68.36,68.48,897151.0,67.3185,67.4366,67.2693,67.3874,897151.0
2025-01-23 09:30:00,68.85,69.04,68.65,68.72,323804.0,67.7515,67.9384,67.5547,67.6236,323804.0
2025-01-23 09:35:00,68.73,68.79,68.58,68.73,80648.0,67.6334,67.6924,67.4858,67.6334,80648.0
2025-01-23 09:40:00,68.74,68.74,68.4,68.53,297459.0,67.6432,67.6432,67.3087,67.4366,297459.0
2025-01-23 09:45:00,68.53,68.57,68.36,68.41,54718.0,67.4366,67.4759,67.2693,67.3185,54718.0
2025-01-23 09:50:00,68.41,68.54,68.39,68.44,155956.0,67.3185,67.4464,67.2988,67.348,155956.0
2025-01-23 09:55:00,68.43,68.67,68.42,68.62,156141.0,67.3382,67.5743,67.3283,67.5251,156141.0
2025-01-23 10:00:00,68.62,68.64,68.48,68.48,65839.0,67.5251,67.5448,67.3874,67.3874,65839.0
2025-01-23 10:05:00,68.5,68.52,68.39,68.4,57385.0,67.4071,67.4267,67.2988,67.3087,57385.0
2025-01-23 10:10:00,68.4,68.5,68.37,68.46,63251.0,67.3087,67.4071,67.2791,67.3677,63251.0
2025-01-23 10:15:00,68.45,68.49,68.4,68.48,41256.0,67.3579,67.3972,67.3087,67.3874,41256.0
2025-01-23 10:20:00,68.47,68.48,68.34,68.4,79211.0,67.3775,67.3874,67.2496,67.3087,79211.0
2025-01-23 10:25:00,68.39,68.48,68.34,68.45,48317.0,67.2988,67.3874,67.2496,67.3579,48317.0
2025-01-23 10:30:00,68.45,68.58,68.43,68.47,82737.0,67.3579,67.4858,67.3382,67.3775,82737.0
2025-01-23 10:35:00,68.5,68.53,68.26,68.32,55708.0,67.4071,67.4366,67.1709,67.2299,55708.0
2025-01-23 10:40:00,68.32,68.54,68.28,68.53,104345.0,67.2299,67.4464,67.1906,67.4366,104345.0
2025-01-23 10:45:00,68.53,68.58,68.46,68.52,61372.0,67.4366,67.4858,67.3677,67.4267,61372.0
2025-01-23 10:50:00,68.53,68.6,68.48,68.6,76552.0,67.4366,67.5055,67.3874,67.5055,76552.0
2025-01-23 10:55:00,68.59,68.62,68.54,68.57,57290.0,67.4956,67.5251,67.4464,67.4759,57290.0
2025-01-23 11:00:00,68.58,68.79,68.58,68.73,77831.0,67.4858,67.6924,67.4858,67.6334,77831.0
2025-01-23 11:05:00,68.73,68.74,68.63,68.69,53461.0,67.6334,67.6432,67.535,67.594,53461.0
2025-01-23 11:10:00,68.7,68.87,68.68,68.83,52717.0,67.6039,67.7712,67.5842,67.7318,52717.0
2025-01-23 11:15:00,68.84,68.99,68.78,68.99,50670.0,67.7416,67.8892,67.6826,67.8892,50670.0
2025-01-23 11:20:00,68.99,69.04,68.96,69.01,80773.0,67.8892,67.9384,67.8597,67.9089,80773.0
2025-01-23 11:25:00,69.01,69.01,68.87,68.96,48455.0,67.9089,67.9089,67.7712,67.8597,48455.0
2025-01-23 11:30:00,68.97,68.99,68.82,68.86,67013.0,67.8696,67.8892,67.722,67.7613,67013.0
2025-01-23 11:35:00,68.86,69.02,68.86,68.98,47354.0,67.7613,67.9188,67.7613,67.8794,47354.0
2025-01-23 11:40:00,68.98,69.04,68.91,69.04,46012.0,67.8794,67.9384,67.8105,67.9384,46012.0
2025-01-23 11:45:00,69.03,69.07,68.96,68.99,50817.0,67.9286,67.968,67.8597,67.8892,50817.0
2025-01-23 11:50:00,69.0,69.06,68.87,68.91,28193.0,67.8991,67.9581,67.7712,67.8105,28193.0
2025-01-23 11:55:00,68.91,68.98,68.87,68.93,32091.0,67.8105,67.8794,67.7712,67.8302,32091.0
2025-01-23 12:00:00,68.93,69.02,68.92,68.97,30730.0,67.8302,67.9188,67.8204,67.8696,30730.0
2025-01-23 12:05:00,68.97,69.04,68.96,69.0,41820.0,67.8696,67.9384,67.8597,67.8991,41820.0
2025-01-23 12:10:00,69.01,69.1,68.99,69.09,49097.0,67.9089,67.9975,67.8892,67.9876,49097.0
2025-01-23 12:15:00,69.08,69.14,69.06,69.09,47209.0,67.9778,68.0369,67.9581,67.9876,47209.0
2025-01-23 12:20:00,69.09,69.18,69.05,69.17,103170.0,67.9876,68.0762,67.9483,68.0664,103170.0
2025-01-23 12:25:00,69.18,69.22,69.08,69.11,58964.0,68.0762,68.1156,67.9778,68.0073,58964.0
2025-01-23 12:30:00,69.11,69.22,69.11,69.22,67577.0,68.0073,68.1156,68.0073,68.1156,67577.0
2025-01-23 12:35:00,69.22,69.23,69.11,69.11,30328.0,68.1156,68.1254,68.0073,68.0073,30328.0
2025-01-23 12:40:00,69.11,69.15,69.08,69.13,46818.0,68.0073,68.0467,67.9778,68.027,46818.0
2025-01-23 12:45:00,69.12,69.21,69.1,69.2,74888.0,68.0172,68.1057,67.9975,68.0959,74888.0
2025-01-23 12:50:00,69.2,69.21,69.08,69.08,52889.0,68.0959,68.1057,67.9778,67.9778,52889.0
2025-01-23 12:55:00,69.09,69.1,69.05,69.07,26121.0,67.9876,67.9975,67.9483,67.968,26121.0
2025-01-23 13:00:00,69.07,69.24,69.07,69.17,51650.0,67.968,68.1353,67.968,68.0664,51650.0
2025-01-23 13:05:00,69.18,69.2,69.14,69.2,44167.0,68.0762,68.0959,68.0369,68.0959,44167.0
2025-01-23 13:10:00,69.2,69.33,69.17,69.28,275125.0,68.0959,68.2238,68.0664,68.1746,275125.0
2025-01-23 13:15:00,69.29,69.35,69.21,69.22,71002.0,68.1845,68.2435,68.1057,68.1156,71002.0
2025-01-23 13:20:00,69.23,69.25,69.16,69.2,54799.0,68.1254,68.1451,68.0565,68.0959,54799.0
2025-01-23 13:25:00,69.2,69.25,69.13,69.2,94181.0,68.0959,68.1451,68.027,68.0959,94181.0
2025-01-23 13:30:00,69.21,69.24,69.08,69.08,59845.0,68.1057,68.1353,67.9778,67.9778,59845.0
2025-01-23 13:35:00,69.09,69.11,68.96,68.97,67892.0,67.9876,68.0073,67.8597,67.8696,67892.0
2025-01-23 13:40:00,68.97,69.01,68.93,68.98,83285.0,67.8696,67.9089,67.8302,67.8794,83285.0
2025-01-23 13:45:00,68.97,69.02,68.88,68.91,71064.0,67.8696,67.9188,67.781,67.8105,71064.0
2025-01-23 13:50:00,68.91,68.98,68.9,68.94,61004.0,67.8105,67.8794,67.8007,67.84,61004.0
2025-01-23 13:55:00,68.93,69.01,68.93,68.98,72947.0,67.8302,67.9089,67.8302,67.8794,72947.0
2025-01-23 14:00:00,68.96,68.96,68.82,68.84,60717.0,67.8597,67.8597,67.722,67.7416,60717.0
2025-01-23 14:05:00,68.84,68.97,68.83,68.96,65729.0,67.7416,67.8696,67.7318,67.8597,65729.0
2025-01-23 14:10:00,68.96,68.98,68.89,68.95,89032.0,67.8597,67.8794,67.7908,67.8499,89032.0
2025-01-23 14:15:00,68.98,69.07,68.96,68.97,70107.0,67.8794,67.968,67.8597,67.8696,70107.0
2025-01-23 14:20:00,68.98,68.98,68.9,68.94,43669.0,67.8794,67.8794,67.8007,67.84,43669.0
2025-01-23 14:25:00,68.93,68.99,68.91,68.93,94988.0,67.8302,67.8892,67.8105,67.8302,94988.0
2025-01-23 14:30:00,68.93,69.02,68.93,69.0,54086.0,67.8302,67.9188,67.8302,67.8991,54086.0
2025-01-23 14:35:00,69.01,69.01,68.85,68.88,42087.0,67.9089,67.9089,67.7515,67.781,42087.0
2025-01-23 14:40:00,68.86,68.95,68.86,68.94,82386.0,67.7613,67.8499,67.7613,67.84,82386.0
2025-01-23 14:45:00,68.93,68.99,68.91,68.98,116720.0,67.8302,67.8892,67.8105,67.8794,116720.0
2025-01-23 14:50:00,68.97,69.0,68.93,68.98,53360.0,67.8696,67.8991,67.8302,67.8794,53360.0
2025-01-23 14:55:00,68.98,69.1,68.95,69.06,217878.0,67.8794,67.9975,67.8499,67.9581,217878.0
2025-01-23 15:00:00,69.06,69.06,68.97,69.0,109399.0,67.9581,67.9581,67.8696,67.8991,109399.0
2025-01-23 15:05:00,68.98,69.01,68.94,68.99,64351.0,67.8794,67.9089,67.84,67.8892,64351.0
2025-01-23 15:10:00,69.0,69.02,68.96,68.98,113147.0,67.8991,67.9188,67.8597,67.8794,113147.0
2025-01-23 15:15:00,68.97,68.98,68.9,68.96,72040.0,67.8696,67.8794,67.8007,67.8597,72040.0
2025-01-23 15:20:00,68.96,69.0,68.89,68.97,61944.0,67.8597,67.8991,67.7908,67.8696,61944.0
2025-01-23 15:25:00,68.97,69.07,68.93,69.07,167305.0,67.8696,67.968,67.8302,67.968,167305.0
2025-01-23 15:30:00,69.08,69.14,69.05,69.11,146916.0,67.9778,68.0369,67.9483,68.0073,146916.0
2025-01-23 15:35:00,69.12,69.16,69.07,69.15,81723.0,68.0172,68.0565,67.968,68.0467,81723.0
2025-01-23 15:40:00,69.15,69.23,69.15,69.19,118493.0,68.0467,68.1254,68.0467,68.0861,118493.0
2025-01-23 15:45:00,69.19,69.3,69.18,69.25,128422.0,68.0861,68.1943,68.0762,68.1451,128422.0
2025-01-23 15:50:00,69.24,69.24,68.97,69.01,259637.0,68.1353,68.1353,67.8696,67.9089,259637.0
2025-01-23 15:55:00,69.0,69.25,68.99,69.22,520571.0,67.8991,68.1451,67.8892,68.1156,520571.0
2025-01-24 09:30:00,68.1,70.31,68.0,70.03,954202.0,67.0134,69.1882,66.915,68.9127,954202.0
2025-01-24 09:35:00,70.01,70.28,68.1,70.09,661295.0,68.893,69.1587,67.0134,68.9717,661295.0
2025-01-24 09:40:00,70.1,71.18,70.09,71.08,644906.0,68.9815,70.0443,68.9717,69.9459,644906.0
2025-01-24 09:45:00,71.11,71.37,70.69,70.86,308196.0,69.9754,70.2313,69.5621,69.7294,308196.0
2025-01-24 09:50:00,70.81,70.84,70.37,70.51,179997.0,69.6802,69.7097,69.2472,69.385,179997.0
2025-01-24 09:55:00,70.54,71.19,70.46,71.19,231266.0,69.4145,70.0541,69.3358,70.0541,231266.0
2025-01-24 10:00:00,71.16,71.48,71.01,71.03,442895.0,70.0246,70.3395,69.877,69.8967,442895.0
2025-01-24 10:05:00,71.06,72.06,71.05,72.06,357509.0,69.9262,70.9103,69.9164,70.9103,357509.0
2025-01-24 10:10:00,72.06,72.51,71.44,72.31,505044.0,70.9103,71.3531,70.3002,71.1563,505044.0
2025-01-24 10:15:00,72.28,72.29,71.45,71.78,360329.0,71.1268,71.1366,70.31,70.6347,360329.0
2025-01-24 10:20:00,71.78,71.87,71.36,71.58,222222.0,70.6347,70.7233,70.2214,70.4379,222222.0
2025-01-24 10:25:00,71.59,71.91,71.48,71.91,116224.0,70.4478,70.7627,70.3395,70.7627,116224.0
2025-01-24 10:30:00,71.86,72.07,71.85,72.02,154004.0,70.7135,70.9201,70.7036,70.8709,154004.0
2025-01-24 10:35:00,72.03,72.21,71.89,72.2,242308.0,70.8807,71.0579,70.743,71.048,242308.0
2025-01-24 10:40:00,72.19,72.34,72.08,72.29,116418.0,71.0382,71.1858,70.9299,71.1366,116418.0
2025-01-24 10:45:00,72.31,72.75,72.27,72.63,324464.0,71.1563,71.5893,71.1169,71.4712,324464.0
2025-01-24 10:50:00,72.59,72.78,72.54,72.55,198277.0,71.4318,71.6188,71.3826,71.3924,198277.0
2025-01-24 10:55:00,72.56,72.68,72.46,72.63,184812.0,71.4023,71.5204,71.3039,71.4712,184812.0
2025-01-24 11:00:00,72.61,72.68,72.48,72.61,274245.0,71.4515,71.5204,71.3236,71.4515,274245.0
2025-01-24 11:05:00,72.61,72.89,72.6,72.83,147787.0,71.4515,71.727,71.4416,71.668,147787.0
2025-01-24 11:10:00,72.84,73.1,72.83,73.08,229948.0,71.6778,71.9337,71.668,71.914,229948.0
2025-01-24 11:15:00,73.09,73.25,72.9,72.98,194684.0,71.9238,72.0813,71.7369,71.8156,194684.0
2025-01-24 11:20:00,72.98,73.0,72.82,72.85,96274.0,71.8156,71.8353,71.6581,71.6877,96274.0
2025-01-24 11:25:00,72.85,73.02,72.72,72.86,129751.0,71.6877,71.8549,71.5597,71.6975,129751.0
2025-01-24 11:30:00,72.86,72.87,72.65,72.74,82825.0,71.6975,71.7073,71.4908,71.5794,82825.0
2025-01-24 11:35:00,72.76,73.09,72.75,73.08,113122.0,71.5991,71.9238,71.5893,71.914,113122.0
2025-01-24 11:40:00,73.09,73.1,72.69,72.77,205000.0,71.9238,71.9337,71.5302,71.6089,205000.0
2025-01-24 11:45:00,72.78,72.78,72.6,72.7,147560.0,71.6188,71.6188,71.4416,71.54,147560.0
2025-01-24 11:50:00,72.7,72.97,72.69,72.94,82836.0,71.54,71.8057,71.5302,71.7762,82836.0
2025-01-24 11:55:00,72.97,73.08,72.91,72.92,156885.0,71.8057,71.914,71.7467,71.7565,156885.0
2025-01-24 12:00:00,72.92,72.96,72.55,72.56,134480.0,71.7565,71.7959,71.3924,71.4023,134480.0
2025-01-24 12:05:00,72.56,72.57,72.15,72.3,158648.0,71.4023,71.4121,70.9988,71.1464,158648.0
2025-01-24 12:10:00,72.28,72.51,72.26,72.42,72365.0,71.1268,71.3531,71.1071,71.2645,72365.0
2025-01-24 12:15:00,72.42,72.53,72.33,72.5,51522.0,71.2645,71.3728,71.176,71.3432,51522.0
2025-01-24 12:20:00,72.5,72.56,72.41,72.51,60138.0,71.3432,71.4023,71.2547,71.3531,60138.0
2025-01-24 12:25:00,72.51,72.69,72.5,72.63,54391.0,71.3531,71.5302,71.3432,71.4712,54391.0
2025-01-24 12:30:00,72.62,72.63,72.41,72.5,56823.0,71.4613,71.4712,71.2547,71.3432,56823.0
2025-01-24 12:35:00,72.45,72.65,72.44,72.63,54872.0,71.294,71.4908,71.2842,71.4712,54872.0
2025-01-24 12:40:00,72.65,72.7,72.44,72.51,50082.0,71.4908,71.54,71.2842,71.3531,50082.0
2025-01-24 12:45:00,72.47,72.53,72.42,72.5,58216.0,71.3137,71.3728,71.2645,71.3432,58216.0
2025-01-24 12:50:00,72.5,72.57,72.4,72.41,53972.0,71.3432,71.4121,71.2448,71.2547,53972.0
2025-01-24 12:55:00,72.42,72.52,72.31,72.41,74246.0,71.2645,71.3629,71.1563,71.2547,74246.0
2025-01-24 13:00:00,72.41,72.52,72.33,72.34,73121.0,71.2547,71.3629,71.176,71.1858,73121.0
2025-01-24 13:05:00,72.33,72.34,72.06,72.06,176591.0,71.176,71.1858,70.9103,70.9103,176591.0
2025-01-24 13:10:00,72.08,72.31,72.07,72.28,94393.0,70.9299,71.1563,70.9201,71.1268,94393.0
2025-01-24 13:15:00,72.28,72.28,72.15,72.22,85811.0,71.1268,71.1268,70.9988,71.0677,85811.0
2025-01-24 13:20:00,72.23,72.43,72.22,72.3,101632.0,71.0775,71.2744,71.0677,71.1464,101632.0
2025-01-24 13:25:00,72.32,72.4,72.21,72.34,105931.0,71.1661,71.2448,71.0579,71.1858,105931.0
2025-01-24 13:30:00,72.34,72.41,72.28,72.38,82036.0,71.1858,71.2547,71.1268,71.2252,82036.0
2025-01-24 13:35:00,72.38,72.55,72.37,72.5,125305.0,71.2252,71.3924,71.2153,71.3432,125305.0
2025-01-24 13:40:00,72.51,72.65,72.49,72.53,107587.0,71.3531,71.4908,71.3334,71.3728,107587.0
2025-01-24 13:45:00,72.54,72.69,72.52,72.61,85253.0,71.3826,71.5302,71.3629,71.4515,85253.0
2025-01-24 13:50:00,72.6,72.62,72.53,72.55,82768.0,71.4416,71.4613,71.3728,71.3924,82768.0
2025-01-24 13:55:00,72.55,72.64,72.49,72.61,79613.0,71.3924,71.481,71.3334,71.4515,79613.0
2025-01-24 14:00:00,72.61,72.72,72.57,72.71,81210.0,71.4515,71.5597,71.4121,71.5499,81210.0
2025-01-24 14:05:00,72.71,72.82,72.61,72.8,120649.0,71.5499,71.6581,71.4515,71.6385,120649.0
2025-01-24 14:10:00,72.8,72.85,72.7,72.71,312861.0,71.6385,71.6877,71.54,71.5499,312861.0
2025-01-24 14:15:00,72.73,72.9,72.52,72.85,302269.0,71.5696,71.7369,71.3629,71.6877,302269.0
2025-01-24 14:20:00,72.85,73.02,72.76,72.95,275201.0,71.6877,71.8549,71.5991,71.7861,275201.0
2025-01-24 14:25:00,72.95,73.18,72.91,73.07,311227.0,71.7861,72.0124,71.7467,71.9041,311227.0
2025-01-24 14:30:00,73.07,73.4,73.05,73.36,293575.0,71.9041,72.2289,71.8845,72.1895,293575.0
2025-01-24 14:35:00,73.38,73.4,73.27,73.39,151868.0,72.2092,72.2289,72.101,72.219,151868.0
2025-01-24 14:40:00,73.38,73.62,73.37,73.55,245994.0,72.2092,72.4454,72.1994,72.3765,245994.0
2025-01-24 14:45:00,73.55,73.62,73.43,73.6,199454.0,72.3765,72.4454,72.2584,72.4257,199454.0
2025-01-24 14:50:00,73.59,73.65,73.5,73.63,122958.0,72.4158,72.4749,72.3273,72.4552,122958.0
2025-01-24 14:55:00,73.64,73.85,73.62,73.74,223990.0,72.4651,72.6717,72.4454,72.5635,223990.0
2025-01-24 15:00:00,73.7,73.85,73.51,73.85,215344.0,72.5241,72.6717,72.3371,72.6717,215344.0
2025-01-24 15:05:00,73.85,73.9,73.71,73.85,244133.0,72.6717,72.7209,72.5339,72.6717,244133.0
2025-01-24 15:10:00,73.86,74.05,73.84,73.92,292831.0,72.6815,72.8685,72.6619,72.7406,292831.0
2025-01-24 15:15:00,73.92,73.97,73.41,73.44,229850.0,72.7406,72.7898,72.2387,72.2682,229850.0
2025-01-24 15:20:00,73.43,73.68,73.34,73.67,200656.0,72.2584,72.5044,72.1698,72.4946,200656.0
2025-01-24 15:25:00,73.67,73.67,73.34,73.36,202166.0,72.4946,72.4946,72.1698,72.1895,202166.0
2025-01-24 15:30:00,73.35,73.42,73.04,73.16,514801.0,72.1797,72.2486,71.8746,71.9927,514801.0
2025-01-24 15:35:00,73.15,73.34,73.09,73.29,239233.0,71.9829,72.1698,71.9238,72.1206,239233.0
2025-01-24 15:40:00,73.3,73.36,73.18,73.28,197239.0,72.1305,72.1895,72.0124,72.1108,197239.0
2025-01-24 15:45:00,73.28,73.29,72.96,73.02,328092.0,72.1108,72.1206,71.7959,71.8549,328092.0
2025-01-24 15:50:00,73.02,73.21,72.8,72.9,433880.0,71.8549,72.0419,71.6385,71.7369,433880.0
2025-01-24 15:55:00,72.89,73.03,72.79,72.83,907759.0,71.727,71.8648,71.6286,71.668,907759.0
2025-01-27 09:30:00,73.3,73.59,71.82,72.44,1057933.0,72.1305,72.4158,70.6741,71.2842,1057933.0
2025-01-27 09:35:00,72.46,72.97,72.17,72.9,164051.0,71.3039,71.8057,71.0185,71.7369,164051.0
2025-01-27 09:40:00,72.92,73.02,72.44,72.56,415549.0,71.7565,71.8549,71.2842,71.4023,415549.0
2025-01-27 09:45:00,72.56,72.57,71.63,72.06,437732.0,71.4023,71.4121,70.4871,70.9103,437732.0
2025-01-27 09:50:00,72.03,72.05,71.45,71.51,214469.0,70.8807,70.9004,70.31,70.369,214469.0
2025-01-27 09:55:00,71.48,71.54,71.2,71.34,242404.0,70.3395,70.3986,70.064,70.2017,242404.0
2025-01-27 10:00:00,71.37,71.48,71.01,71.17,279564.0,70.2313,70.3395,69.877,70.0345,279564.0
2025-01-27 10:05:00,71.19,71.32,70.97,71.17,159765.0,70.0541,70.1821,69.8377,70.0345,159765.0
2025-01-27 10:10:00,71.15,71.17,70.85,71.09,96592.0,70.0148,70.0345,69.7196,69.9557,96592.0
2025-01-27 10:15:00,71.12,71.66,71.1,71.6,143010.0,69.9853,70.5166,69.9656,70.4576,143010.0
2025-01-27 10:20:00,71.61,71.68,71.28,71.3,102709.0,70.4674,70.5363,70.1427,70.1624,102709.0
2025-01-27 10:25:00,71.31,71.54,71.21,71.37,154969.0,70.1722,70.3986,70.0738,70.2313,154969.0
2025-01-27 10:30:00,71.35,71.53,71.24,71.39,128892.0,70.2116,70.3887,70.1033,70.251,128892.0
2025-01-27 10:35:00,71.4,71.4,70.88,71.03,96253.0,70.2608,70.2608,69.7491,69.8967,96253.0
2025-01-27 10:40:00,71.01,71.02,70.65,70.69,72685.0,69.877,69.8869,69.5228,69.5621,72685.0
2025-01-27 10:45:00,70.69,71.11,70.64,71.01,176506.0,69.5621,69.9754,69.5129,69.877,176506.0
2025-01-27 10:50:00,71.01,71.19,70.95,71.04,156772.0,69.877,70.0541,69.818,69.9065,156772.0
2025-01-27 10:55:00,71.05,71.12,70.94,70.98,69922.0,69.9164,69.9853,69.8081,69.8475,69922.0
2025-01-27 11:00:00,70.98,71.06,70.87,70.89,93161.0,69.8475,69.9262,69.7392,69.7589,93161.0
2025-01-27 11:05:00,70.88,70.96,70.82,70.84,82802.0,69.7491,69.8278,69.69,69.7097,82802.0
2025-01-27 11:10:00,70.83,70.95,70.74,70.85,86946.0,69.6999,69.818,69.6113,69.7196,86946.0
2025-01-27 11:15:00,70.85,71.06,70.83,71.05,72100.0,69.7196,69.9262,69.6999,69.9164,72100.0
2025-01-27 11:20:00,71.05,71.19,70.99,71.15,190481.0,69.9164,70.0541,69.8573,70.0148,190481.0
2025-01-27 11:25:00,71.15,71.31,71.08,71.31,101150.0,70.0148,70.1722,69.9459,70.1722,101150.0
2025-01-27 11:30:00,71.31,71.32,71.08,71.26,162066.0,70.1722,70.1821,69.9459,70.123,162066.0
2025-01-27 11:35:00,71.26,71.78,71.25,71.47,161237.0,70.123,70.6347,70.1132,70.3297,161237.0
2025-01-27 11:40:00,71.43,71.66,71.39,71.55,122771.0,70.2903,70.5166,70.251,70.4084,122771.0
2025-01-27 11:45:00,71.56,71.62,71.36,71.38,58625.0,70.4182,70.4773,70.2214,70.2411,58625.0
2025-01-27 11:50:00,71.37,71.46,71.27,71.45,50558.0,70.2313,70.3198,70.1329,70.31,50558.0
2025-01-27 11:55:00,71.45,71.68,71.41,71.63,111126.0,70.31,70.5363,70.2706,70.4871,111126.0
2025-01-27 12:00:00,71.61,71.61,71.49,71.58,125270.0,70.4674,70.4674,70.3494,70.4379,125270.0
2025-01-27 12:05:00,71.55,71.57,71.37,71.48,43253.0,70.4084,70.4281,70.2313,70.3395,43253.0
2025-01-27 12:10:00,71.48,71.67,71.46,71.65,59090.0,70.3395,70.5265,70.3198,70.5068,59090.0
2025-01-27 12:15:00,71.66,71.95,71.66,71.92,207870.0,70.5166,70.802,70.5166,70.7725,207870.0
2025-01-27 12:20:00,71.92,71.97,71.74,71.9,81602.0,70.7725,70.8217,70.5954,70.7528,81602.0
2025-01-27 12:25:00,71.9,72.08,71.82,72.04,116800.0,70.7528,70.9299,70.6741,70.8906,116800.0
2025-01-27 12:30:00,72.06,72.06,71.93,72.0,68639.0,70.9103,70.9103,70.7823,70.8512,68639.0
2025-01-27 12:35:00,72.0,72.04,71.95,71.98,86068.0,70.8512,70.8906,70.802,70.8315,86068.0
2025-01-27 12:40:00,71.99,72.01,71.81,71.95,56025.0,70.8414,70.8611,70.6642,70.802,56025.0
2025-01-27 12:45:00,71.94,71.96,71.8,71.84,71771.0,70.7922,70.8119,70.6544,70.6938,71771.0
2025-01-27 12:50:00,71.84,71.94,71.83,71.94,67382.0,70.6938,70.7922,70.6839,70.7922,67382.0
2025-01-27 12:55:00,71.94,72.03,71.89,71.92,48293.0,70.7922,70.8807,70.743,70.7725,48293.0
2025-01-27 13:00:00,71.94,72.12,71.55,72.07,121126.0,70.7922,70.9693,70.4084,70.9201,121126.0
2025-01-27 13:05:00,72.07,72.23,72.06,72.2,80323.0,70.9201,71.0775,70.9103,71.048,80323.0
2025-01-27 13:10:00,72.2,72.49,72.19,72.48,81502.0,71.048,71.3334,71.0382,71.3236,81502.0
2025-01-27 13:15:00,72.49,72.55,72.34,72.46,236132.0,71.3334,71.3924,71.1858,71.3039,236132.0
2025-01-27 13:20:00,72.46,72.59,72.3,72.53,105638.0,71.3039,71.4318,71.1464,71.3728,105638.0
2025-01-27 13:25:00,72.51,72.65,72.49,72.54,76970.0,71.3531,71.4908,71.3334,71.3826,76970.0
2025-01-27 13:30:00,72.54,72.6,72.47,72.49,58185.0,71.3826,71.4416,71.3137,71.3334,58185.0
2025-01-27 13:35:00,72.48,72.5,72.39,72.47,59042.0,71.3236,71.3432,71.235,71.3137,59042.0
2025-01-27 13:40:00,72.47,72.66,72.46,72.59,106313.0,71.3137,71.5007,71.3039,71.4318,106313.0
2025-01-27 13:45:00,72.59,72.67,72.49,72.54,76077.0,71.4318,71.5105,71.3334,71.3826,76077.0
2025-01-27 13:50:00,72.55,72.78,72.49,72.73,118373.0,71.3924,71.6188,71.3334,71.5696,118373.0
2025-01-27 13:55:00,72.73,72.84,72.61,72.84,56629.0,71.5696,71.6778,71.4515,71.6778,56629.0
2025-01-27 14:00:00,72.85,72.99,72.84,72.84,114238.0,71.6877,71.8254,71.6778,71.6778,114238.0
2025-01-27 14:05:00,72.85,72.92,72.77,72.86,136514.0,71.6877,71.7565,71.6089,71.6975,136514.0
2025-01-27 14:10:00,72.85,72.97,72.78,72.83,133213.0,71.6877,71.8057,71.6188,71.668,133213.0
2025-01-27 14:15:00,72.82,73.15,72.79,73.13,136922.0,71.6581,71.9829,71.6286,71.9632,136922.0
2025-01-27 14:20:00,73.13,73.37,73.08,73.34,128337.0,71.9632,72.1994,71.914,72.1698,128337.0
2025-01-27 14:25:00,73.34,73.5,73.32,73.36,188541.0,72.1698,72.3273,72.1502,72.1895,188541.0
2025-01-27 14:30:00,73.36,73.49,73.33,73.44,103296.0,72.1895,72.3174,72.16,72.2682,103296.0
2025-01-27 14:35:00,73.44,73.53,73.32,73.51,133361.0,72.2682,72.3568,72.1502,72.3371,133361.0
2025-01-27 14:40:00,73.53,73.61,73.39,73.41,79587.0,72.3568,72.4355,72.219,72.2387,79587.0
2025-01-27 14:45:00,73.39,73.4,73.21,73.26,140822.0,72.219,72.2289,72.0419,72.0911,140822.0
2025-01-27 14:50:00,73.27,73.29,73.12,73.26,132749.0,72.101,72.1206,71.9533,72.0911,132749.0
2025-01-27 14:55:00,73.26,73.47,73.14,73.22,198173.0,72.0911,72.2978,71.973,72.0518,198173.0
2025-01-27 15:00:00,73.22,73.38,73.17,73.27,158352.0,72.0518,72.2092,72.0026,72.101,158352.0
2025-01-27 15:05:00,73.27,73.4,73.23,73.27,128418.0,72.101,72.2289,72.0616,72.101,128418.0
2025-01-27 15:10:00,73.26,73.3,73.03,73.2,89305.0,72.0911,72.1305,71.8648,72.0321,89305.0
2025-01-27 15:15:00,73.2,73.31,73.12,73.28,74455.0,72.0321,72.1403,71.9533,72.1108,74455.0
2025-01-27 15:20:00,73.29,73.55,73.29,73.5,160321.0,72.1206,72.3765,72.1206,72.3273,160321.0
2025-01-27 15:25:00,73.51,73.63,73.47,73.54,398617.0,72.3371,72.4552,72.2978,72.3666,398617.0
2025-01-27 15:30:00,73.55,73.72,73.43,73.45,380064.0,72.3765,72.5438,72.2584,72.2781,380064.0
2025-01-27 15:35:00,73.45,73.56,73.33,73.35,187469.0,72.2781,72.3863,72.16,72.1797,187469.0
2025-01-27 15:40:00,73.36,73.65,73.36,73.63,151379.0,72.1895,72.4749,72.1895,72.4552,151379.0
2025-01-27 15:45:00,73.63,73.66,73.41,73.54,285215.0,72.4552,72.4847,72.2387,72.3666,285215.0
2025-01-27 15:50:00,73.51,73.81,73.5,73.81,355707.0,72.3371,72.6323,72.3273,72.6323,355707.0
2025-01-27 15:55:00,73.8,73.93,73.62,73.84,1189132.0,72.6225,72.7504,72.4454,72.6619,1189132.0
2025-01-28 09:30:00,71.81,72.88,71.47,72.28,796679.0,70.6642,71.7172,70.3297,71.1268,796679.0
2025-01-28 09:35:00,72.26,72.34,71.78,72.05,374585.0,71.1071,71.1858,70.6347,70.9004,374585.0
2025-01-28 09:40:00,72.05,72.07,71.47,71.48,251232.0,70.9004,70.9201,70.3297,70.3395,251232.0
2025-01-28 09:45:00,71.47,71.48,71.07,71.28,204988.0,70.3297,70.3395,69.9361,70.1427,204988.0
2025-01-28 09:50:00,71.28,71.46,71.15,71.24,351763.0,70.1427,70.3198,70.0148,70.1033,351763.0
2025-01-28 09:55:00,71.24,71.36,71.0,71.13,274129.0,70.1033,70.2214,69.8672,69.9951,274129.0
2025-01-28 10:00:00,71.1,71.59,71.06,71.4,280315.0,69.9656,70.4478,69.9262,70.2608,280315.0
2025-01-28 10:05:00,71.41,71.47,71.11,71.25,240665.0,70.2706,70.3297,69.9754,70.1132,240665.0
2025-01-28 10:10:00,71.27,71.3,70.99,71.06,204352.0,70.1329,70.1624,69.8573,69.9262,204352.0
2025-01-28 10:15:00,71.09,71.25,70.86,71.22,259395.0,69.9557,70.1132,69.7294,70.0837,259395.0
2025-01-28 10:20:00,71.21,71.25,70.87,71.0,185752.0,70.0738,70.1132,69.7392,69.8672,185752.0
2025-01-28 10:25:00,70.98,71.08,70.78,70.97,122234.0,69.8475,69.9459,69.6507,69.8377,122234.0
2025-01-28 10:30:00,70.97,71.01,70.78,70.92,92409.0,69.8377,69.877,69.6507,69.7885,92409.0
2025-01-28 10:35:00,70.94,71.05,70.86,70.97,189419.0,69.8081,69.9164,69.7294,69.8377,189419.0
2025-01-28 10:40:00,70.97,71.0,70.78,70.78,84272.0,69.8377,69.8672,69.6507,69.6507,84272.0
2025-01-28 10:45:00,70.78,70.82,70.56,70.59,144632.0,69.6507,69.69,69.4342,69.4637,144632.0
2025-01-28 10:50:00,70.56,70.74,70.53,70.67,116415.0,69.4342,69.6113,69.4047,69.5424,116415.0
2025-01-28 10:55:00,70.67,70.78,70.66,70.7,185111.0,69.5424,69.6507,69.5326,69.572,185111.0
2025-01-28 11:00:00,70.71,70.87,70.7,70.78,118195.0,69.5818,69.7392,69.572,69.6507,118195.0
2025-01-28 11:05:00,70.76,70.78,70.52,70.61,164878.0,69.631,69.6507,69.3948,69.4834,164878.0
2025-01-28 11:10:00,70.6,70.64,70.53,70.56,61635.0,69.4736,69.5129,69.4047,69.4342,61635.0
2025-01-28 11:15:00,70.55,70.59,70.35,70.4,76343.0,69.4244,69.4637,69.2275,69.2767,76343.0
2025-01-28 11:20:00,70.4,70.48,70.34,70.42,412327.0,69.2767,69.3555,69.2177,69.2964,412327.0
2025-01-28 11:25:00,70.42,70.48,70.33,70.36,189371.0,69.2964,69.3555,69.2079,69.2374,189371.0
2025-01-28 11:30:00,70.37,70.54,70.23,70.26,104821.0,69.2472,69.4145,69.1095,69.139,104821.0
2025-01-28 11:35:00,70.25,70.57,70.16,70.44,132028.0,69.1291,69.444,69.0406,69.3161,132028.0
2025-01-28 11:40:00,70.43,70.59,70.32,70.59,83174.0,69.3063,69.4637,69.198,69.4637,83174.0
2025-01-28 11:45:00,70.58,70.62,70.52,70.56,130087.0,69.4539,69.4932,69.3948,69.4342,130087.0
2025-01-28 11:50:00,70.56,70.68,70.54,70.59,115815.0,69.4342,69.5523,69.4145,69.4637,115815.0
2025-01-28 11:55:00,70.61,70.98,70.58,70.98,113705.0,69.4834,69.8475,69.4539,69.8475,113705.0
2025-01-28 12:00:00,70.98,71.01,70.5,70.54,276397.0,69.8475,69.877,69.3752,69.4145,276397.0
2025-01-28 12:05:00,70.51,70.52,70.14,70.37,80567.0,69.385,69.3948,69.0209,69.2472,80567.0
2025-01-28 12:10:00,70.36,70.53,70.33,70.44,93422.0,69.2374,69.4047,69.2079,69.3161,93422.0
2025-01-28 12:15:00,70.44,70.47,70.31,70.36,149607.0,69.3161,69.3456,69.1882,69.2374,149607.0
2025-01-28 12:20:00,70.34,70.43,70.2,70.41,89088.0,69.2177,69.3063,69.0799,69.2866,89088.0
2025-01-28 12:25:00,70.39,70.53,70.38,70.47,70787.0,69.2669,69.4047,69.2571,69.3456,70787.0
2025-01-28 12:30:00,70.47,70.52,70.24,70.26,143262.0,69.3456,69.3948,69.1193,69.139,143262.0
2025-01-28 12:35:00,70.25,70.36,70.2,70.29,190559.0,69.1291,69.2374,69.0799,69.1685,190559.0
2025-01-28 12:40:00,70.29,70.35,70.26,70.31,159323.0,69.1685,69.2275,69.139,69.1882,159323.0
2025-01-28 12:45:00,70.31,70.36,70.1,70.1,90667.0,69.1882,69.2374,68.9815,68.9815,90667.0
2025-01-28 12:50:00,70.11,70.33,70.1,70.22,65604.0,68.9914,69.2079,68.9815,69.0996,65604.0
2025-01-28 12:55:00,70.22,70.33,70.14,70.15,60062.0,69.0996,69.2079,69.0209,69.0307,60062.0
2025-01-28 13:00:00,70.13,70.14,69.92,70.0,126929.0,69.0111,69.0209,68.8044,68.8831,126929.0
2025-01-28 13:05:00,70.02,70.07,69.94,69.96,80020.0,68.9028,68.952,68.8241,68.8438,80020.0
2025-01-28 13:10:00,69.97,70.15,69.95,70.15,95224.0,68.8536,69.0307,68.8339,69.0307,95224.0
2025-01-28 13:15:00,70.14,70.2,70.05,70.15,94071.0,69.0209,69.0799,68.9323,69.0307,94071.0
2025-01-28 13:20:00,70.16,70.33,70.14,70.33,69217.0,69.0406,69.2079,69.0209,69.2079,69217.0
2025-01-28 13:25:00,70.33,70.5,70.32,70.42,100016.0,69.2079,69.3752,69.198,69.2964,100016.0
2025-01-28 13:30:00,70.42,70.55,70.25,70.52,54908.0,69.2964,69.4244,69.1291,69.3948,54908.0
2025-01-28 13:35:00,70.51,70.55,70.47,70.52,76348.0,69.385,69.4244,69.3456,69.3948,76348.0
2025-01-28 13:40:00,70.52,70.54,70.49,70.52,99107.0,69.3948,69.4145,69.3653,69.3948,99107.0
2025-01-28 13:45:00,70.5,70.66,70.5,70.56,91867.0,69.3752,69.5326,69.3752,69.4342,91867.0
2025-01-28 13:50:00,70.57,70.64,70.53,70.58,52105.0,69.444,69.5129,69.4047,69.4539,52105.0
2025-01-28 13:55:00,70.59,70.6,70.49,70.51,64598.0,69.4637,69.4736,69.3653,69.385,64598.0
2025-01-28 14:00:00,70.5,70.54,70.47,70.51,87559.0,69.3752,69.4145,69.3456,69.385,87559.0
2025-01-28 14:05:00,70.51,70.57,70.48,70.51,91782.0,69.385,69.444,69.3555,69.385,91782.0
2025-01-28 14:10:00,70.51,70.52,70.37,70.39,125483.0,69.385,69.3948,69.2472,69.2669,125483.0
2025-01-28 14:15:00,70.4,70.41,70.3,70.34,73599.0,69.2767,69.2866,69.1783,69.2177,73599.0
2025-01-28 14:20:00,70.34,70.42,70.33,70.4,76052.0,69.2177,69.2964,69.2079,69.2767,76052.0
2025-01-28 14:25:00,70.4,70.44,70.3,70.31,61066.0,69.2767,69.3161,69.1783,69.1882,61066.0
2025-01-28 14:30:00,70.31,70.36,70.3,70.31,67284.0,69.1882,69.2374,69.1783,69.1882,67284.0
2025-01-28 14:35:00,70.3,70.33,70.24,70.28,67458.0,69.1783,69.2079,69.1193,69.1587,67458.0
2025-01-28 14:40:00,70.28,70.35,70.25,70.3,111744.0,69.1587,69.2275,69.1291,69.1783,111744.0
2025-01-28 14:45:00,70.3,70.31,70.24,70.25,95740.0,69.1783,69.1882,69.1193,69.1291,95740.0
2025-01-28 14:50:00,70.26,70.34,70.1,70.33,83994.0,69.139,69.2177,68.9815,69.2079,83994.0
2025-01-28 14:55:00,70.34,70.43,70.26,70.28,56327.0,69.2177,69.3063,69.139,69.1587,56327.0
2025-01-28 15:00:00,70.28,70.3,70.09,70.1,72946.0,69.1587,69.1783,68.9717,68.9815,72946.0
2025-01-28 15:05:00,70.11,70.22,70.09,70.18,87840.0,68.9914,69.0996,68.9717,69.0603,87840.0
2025-01-28 15:10:00,70.17,70.28,70.16,70.2,71576.0,69.0504,69.1587,69.0406,69.0799,71576.0
2025-01-28 15:15:00,70.2,70.27,70.18,70.22,59387.0,69.0799,69.1488,69.0603,69.0996,59387.0
2025-01-28 15:20:00,70.22,70.26,70.13,70.19,78892.0,69.0996,69.139,69.0111,69.0701,78892.0
2025-01-28 15:25:00,70.2,70.26,70.18,70.21,134245.0,69.0799,69.139,69.0603,69.0898,134245.0
2025-01-28 15:30:00,70.21,70.3,70.19,70.26,70168.0,69.0898,69.1783,69.0701,69.139,70168.0
2025-01-28 15:35:00,70.27,70.34,70.16,70.33,114871.0,69.1488,69.2177,69.0406,69.2079,114871.0
2025-01-28 15:40:00,70.33,70.37,70.29,70.37,172406.0,69.2079,69.2472,69.1685,69.2472,172406.0
2025-01-28 15:45:00,70.36,70.6,70.34,70.55,192132.0,69.2374,69.4736,69.2177,69.4244,192132.0
2025-01-28 15:50:00,70.55,70.73,70.4,70.41,275109.0,69.4244,69.6015,69.2767,69.2866,275109.0
2025-01-28 15:55:00,70.4,70.55,70.28,70.54,814834.0,69.2767,69.4244,69.1587,69.4145,814834.0
2025-01-29 09:30:00,70.75,71.34,70.61,71.27,205347.0,69.6212,70.2017,69.4834,70.1329,205347.0
2025-01-29 09:35:00,71.3,71.48,71.11,71.33,102321.0,70.1624,70.3395,69.9754,70.1919,102321.0
2025-01-29 09:40:00,71.35,71.48,71.18,71.42,65585.0,70.2116,70.3395,70.0443,70.2805,65585.0
2025-01-29 09:45:00,71.42,71.48,71.31,71.34,87178.0,70.2805,70.3395,70.1722,70.2017,87178.0
2025-01-29 09:50:00,71.32,71.44,71.18,71.34,62001.0,70.1821,70.3002,70.0443,70.2017,62001.0
2025-01-29 09:55:00,71.34,71.52,71.32,71.45,112466.0,70.2017,70.3789,70.1821,70.31,112466.0
2025-01-29 10:00:00,71.46,71.47,71.06,71.28,125768.0,70.3198,70.3297,69.9262,70.1427,125768.0
2025-01-29 10:05:00,71.26,71.45,71.23,71.28,94320.0,70.123,70.31,70.0935,70.1427,94320.0
2025-01-29 10:10:00,71.28,71.28,70.84,70.99,95068.0,70.1427,70.1427,69.7097,69.8573,95068.0
2025-01-29 10:15:00,70.97,71.02,70.8,70.98,44018.0,69.8377,69.8869,69.6704,69.8475,44018.0
2025-01-29 10:20:00,70.97,71.43,70.97,71.4,68605.0,69.8377,70.2903,69.8377,70.2608,68605.0
2025-01-29 10:25:00,71.41,71.52,71.25,71.26,49724.0,70.2706,70.3789,70.1132,70.123,49724.0
2025-01-29 10:30:00,71.27,71.39,71.09,71.38,85607.0,70.1329,70.251,69.9557,70.2411,85607.0
2025-01-29 10:35:00,71.37,71.39,71.24,71.24,94369.0,70.2313,70.251,70.1033,70.1033,94369.0
2025-01-29 10:40:00,71.26,71.4,71.25,71.35,94251.0,70.123,70.2608,70.1132,70.2116,94251.0
2025-01-29 10:45:00,71.35,71.46,71.12,71.13,41837.0,70.2116,70.3198,69.9853,69.9951,41837.0
2025-01-29 10:50:00,71.12,71.18,71.08,71.18,75292.0,69.9853,70.0443,69.9459,70.0443,75292.0
2025-01-29 10:55:00,71.18,71.32,71.18,71.22,85085.0,70.0443,70.1821,70.0443,70.0837,85085.0
2025-01-29 11:00:00,71.22,71.34,71.17,71.33,143494.0,70.0837,70.2017,70.0345,70.1919,143494.0
2025-01-29 11:05:00,71.33,71.36,71.21,71.26,36097.0,70.1919,70.2214,70.0738,70.123,36097.0
2025-01-29 11:10:00,71.25,71.26,71.14,71.17,37277.0,70.1132,70.123,70.0049,70.0345,37277.0
2025-01-29 11:15:00,71.16,71.16,71.06,71.12,38211.0,70.0246,70.0246,69.9262,69.9853,38211.0
2025-01-29 11:20:00,71.12,71.19,71.06,71.11,34602.0,69.9853,70.0541,69.9262,69.9754,34602.0
2025-01-29 11:25:00,71.11,71.16,71.08,71.14,36819.0,69.9754,70.0246,69.9459,70.0049,36819.0
2025-01-29 11:30:00,71.13,71.2,71.09,71.13,66928.0,69.9951,70.064,69.9557,69.9951,66928.0
2025-01-29 11:35:00,71.14,71.21,71.09,71.12,62899.0,70.0049,70.0738,69.9557,69.9853,62899.0
2025-01-29 11:40:00,71.12,71.13,70.96,71.06,70585.0,69.9853,69.9951,69.8278,69.9262,70585.0
2025-01-29 11:45:00,71.06,71.08,70.95,70.96,64689.0,69.9262,69.9459,69.818,69.8278,64689.0
2025-01-29 11:50:00,70.97,71.15,70.97,71.15,116995.0,69.8377,70.0148,69.8377,70.0148,116995.0
2025-01-29 11:55:00,71.15,71.2,71.08,71.09,61306.0,70.0148,70.064,69.9459,69.9557,61306.0
2025-01-29 12:00:00,71.08,71.3,71.08,71.28,20136.0,69.9459,70.1624,69.9459,70.1427,20136.0
2025-01-29 12:05:00,71.3,71.39,71.29,71.37,27967.0,70.1624,70.251,70.1525,70.2313,27967.0
2025-01-29 12:10:00,71.36,71.43,71.35,71.38,17321.0,70.2214,70.2903,70.2116,70.2411,17321.0
2025-01-29 12:15:00,71.37,71.4,71.29,71.3,42567.0,70.2313,70.2608,70.1525,70.1624,42567.0
2025-01-29 12:20:00,71.29,71.31,71.2,71.26,29735.0,70.1525,70.1722,70.064,70.123,29735.0
2025-01-29 12:25:00,71.25,71.26,71.18,71.23,22018.0,70.1132,70.123,70.0443,70.0935,22018.0
2025-01-29 12:30:00,71.24,71.28,71.13,71.14,74666.0,70.1033,70.1427,69.9951,70.0049,74666.0
2025-01-29 12:35:00,71.13,71.19,71.09,71.14,18704.0,69.9951,70.0541,69.9557,70.0049,18704.0
2025-01-29 12:40:00,71.15,71.21,71.08,71.21,39338.0,70.0148,70.0738,69.9459,70.0738,39338.0
2025-01-29 12:45:00,71.21,71.27,71.17,71.21,56714.0,70.0738,70.1329,70.0345,70.0738,56714.0
2025-01-29 12:50:00,71.21,71.28,71.19,71.26,31621.0,70.0738,70.1427,70.0541,70.123,31621.0
2025-01-29 12:55:00,71.27,71.31,71.25,71.28,32492.0,70.1329,70.1722,70.1132,70.1427,32492.0
2025-01-29 13:00:00,71.29,71.31,71.19,71.3,48661.0,70.1525,70.1722,70.0541,70.1624,48661.0
2025-01-29 13:05:00,71.3,71.4,71.25,71.39,22340.0,70.1624,70.2608,70.1132,70.251,22340.0
2025-01-29 13:10:00,71.4,71.41,71.32,71.4,26335.0,70.2608,70.2706,70.1821,70.2608,26335.0
2025-01-29 13:15:00,71.41,71.44,71.37,71.43,23204.0,70.2706,70.3002,70.2313,70.2903,23204.0
2025-01-29 13:20:00,71.44,71.45,71.4,71.44,25956.0,70.3002,70.31,70.2608,70.3002,25956.0
2025-01-29 13:25:00,71.44,71.47,71.4,71.45,53105.0,70.3002,70.3297,70.2608,70.31,53105.0
2025-01-29 13:30:00,71.44,71.48,71.4,71.42,29996.0,70.3002,70.3395,70.2608,70.2805,29996.0
2025-01-29 13:35:00,71.42,71.43,71.25,71.29,41920.0,70.2805,70.2903,70.1132,70.1525,41920.0
2025-01-29 13:40:00,71.28,71.31,71.26,71.28,43783.0,70.1427,70.1722,70.123,70.1427,43783.0
2025-01-29 13:45:00,71.28,71.4,71.26,71.37,37631.0,70.1427,70.2608,70.123,70.2313,37631.0
2025-01-29 13:50:00,71.37,71.43,71.28,71.37,61661.0,70.2313,70.2903,70.1427,70.2313,61661.0
2025-01-29 13:55:00,71.4,71.43,71.34,71.35,27427.0,70.2608,70.2903,70.2017,70.2116,27427.0
2025-01-29 14:00:00,71.35,71.35,71.01,71.05,163477.0,70.2116,70.2116,69.877,69.9164,163477.0
2025-01-29 14:05:00,71.05,71.21,71.05,71.14,73468.0,69.9164,70.0738,69.9164,70.0049,73468.0
2025-01-29 14:10:00,71.15,71.16,70.99,71.04,46869.0,70.0148,70.0246,69.8573,69.9065,46869.0
2025-01-29 14:15:00,71.04,71.05,70.93,70.98,73011.0,69.9065,69.9164,69.7983,69.8475,73011.0
2025-01-29 14:20:00,70.98,70.99,70.81,70.83,30892.0,69.8475,69.8573,69.6802,69.6999,30892.0
2025-01-29 14:25:00,70.83,70.91,70.81,70.86,55135.0,69.6999,69.7786,69.6802,69.7294,55135.0
2025-01-29 14:30:00,70.86,71.07,70.85,71.02,77549.0,69.7294,69.9361,69.7196,69.8869,77549.0
2025-01-29 14:35:00,71.02,71.13,70.96,71.11,44150.0,69.8869,69.9951,69.8278,69.9754,44150.0
2025-01-29 14:40:00,71.09,71.23,71.09,71.22,55366.0,69.9557,70.0935,69.9557,70.0837,55366.0
2025-01-29 14:45:00,71.23,71.27,71.1,71.12,40646.0,70.0935,70.1329,69.9656,69.9853,40646.0
2025-01-29 14:50:00,71.12,71.26,71.06,71.23,29832.0,69.9853,70.123,69.9262,70.0935,29832.0
2025-01-29 14:55:00,71.23,71.26,71.1,71.16,69185.0,70.0935,70.123,69.9656,70.0246,69185.0
2025-01-29 15:00:00,71.17,71.26,71.11,71.11,47042.0,70.0345,70.123,69.9754,69.9754,47042.0
2025-01-29 15:05:00,71.11,71.14,71.03,71.08,63925.0,69.9754,70.0049,69.8967,69.9459,63925.0
2025-01-29 15:10:00,71.08,71.1,70.93,70.93,84313.0,69.9459,69.9656,69.7983,69.7983,84313.0
2025-01-29 15:15:00,70.93,70.95,70.75,70.86,90992.0,69.7983,69.818,69.6212,69.7294,90992.0
2025-01-29 15:20:00,70.85,71.05,70.84,71.03,76823.0,69.7196,69.9164,69.7097,69.8967,76823.0
2025-01-29 15:25:00,71.03,71.21,71.03,71.15,92484.0,69.8967,70.0738,69.8967,70.0148,92484.0
2025-01-29 15:30:00,71.16,71.21,71.09,71.12,102517.0,70.0246,70.0738,69.9557,69.9853,102517.0
2025-01-29 15:35:00,71.12,71.12,70.82,70.85,134921.0,69.9853,69.9853,69.69,69.7196,134921.0
2025-01-29 15:40:00,70.85,70.96,70.83,70.88,130588.0,69.7196,69.8278,69.6999,69.7491,130588.0
2025-01-29 15:45:00,70.88,70.98,70.88,70.95,159404.0,69.7491,69.8475,69.7491,69.818,159404.0
2025-01-29 15:50:00,70.95,71.0,70.83,70.89,325350.0,69.818,69.8672,69.6999,69.7589,325350.0
2025-01-29 15:55:00,70.89,70.98,70.7,70.89,548306.0,69.7589,69.8475,69.572,69.7589,548306.0
2025-01-30 09:30:00,71.99,72.0,71.57,71.91,204567.0,70.8414,70.8512,70.4281,70.7627,204567.0
2025-01-30 09:35:00,71.89,71.91,71.56,71.59,96049.0,70.743,70.7627,70.4182,70.4478,96049.0
2025-01-30 09:40:00,71.6,71.64,71.4,71.45,35215.0,70.4576,70.497,70.2608,70.31,35215.0
2025-01-30 09:45:00,71.47,71.55,71.3,71.36,50956.0,70.3297,70.4084,70.1624,70.2214,50956.0
2025-01-30 09:50:00,71.37,71.38,71.16,71.32,31200.0,70.2313,70.2411,70.0246,70.1821,31200.0
2025-01-30 09:55:00,71.33,71.4,71.13,71.16,49326.0,70.1919,70.2608,69.9951,70.0246,49326.0
2025-01-30 10:00:00,71.16,71.22,71.06,71.19,62207.0,70.0246,70.0837,69.9262,70.0541,62207.0
2025-01-30 10:05:00,71.2,71.29,71.17,71.23,58239.0,70.064,70.1525,70.0345,70.0935,58239.0
2025-01-30 10:10:00,71.23,71.23,70.94,70.94,58234.0,70.0935,70.0935,69.8081,69.8081,58234.0
2025-01-30 10:15:00,70.93,71.01,70.9,70.93,54604.0,69.7983,69.877,69.7688,69.7983,54604.0
2025-01-30 10:20:00,70.9,71.04,70.88,70.94,68622.0,69.7688,69.9065,69.7491,69.8081,68622.0
2025-01-30 10:25:00,70.95,71.13,70.88,71.07,60082.0,69.818,69.9951,69.7491,69.9361,60082.0
2025-01-30 10:30:00,71.06,71.19,71.01,71.17,79556.0,69.9262,70.0541,69.877,70.0345,79556.0
2025-01-30 10:35:00,71.16,71.22,71.03,71.09,42365.0,70.0246,70.0837,69.8967,69.9557,42365.0
2025-01-30 10:40:00,71.09,71.12,70.99,71.11,59575.0,69.9557,69.9853,69.8573,69.9754,59575.0
2025-01-30 10:45:00,71.11,71.22,71.06,71.19,41959.0,69.9754,70.0837,69.9262,70.0541,41959.0
2025-01-30 10:50:00,71.18,71.33,71.18,71.25,65538.0,70.0443,70.1919,70.0443,70.1132,65538.0
2025-01-30 10:55:00,71.26,71.36,71.22,71.35,46241.0,70.123,70.2214,70.0837,70.2116,46241.0
2025-01-30 11:00:00,71.35,71.38,71.2,71.26,81546.0,70.2116,70.2411,70.064,70.123,81546.0
2025-01-30 11:05:00,71.25,71.28,71.18,71.18,28616.0,70.1132,70.1427,70.0443,70.0443,28616.0
2025-01-30 11:10:00,71.18,71.27,71.17,71.26,46084.0,70.0443,70.1329,70.0345,70.123,46084.0
2025-01-30 11:15:00,71.26,71.27,71.09,71.1,39451.0,70.123,70.1329,69.9557,69.9656,39451.0
2025-01-30 11:20:00,71.09,71.12,70.94,70.99,39089.0,69.9557,69.9853,69.8081,69.8573,39089.0
2025-01-30 11:25:00,71.0,71.02,70.95,70.98,42296.0,69.8672,69.8869,69.818,69.8475,42296.0
2025-01-30 11:30:00,70.98,71.08,70.96,71.07,58808.0,69.8475,69.9459,69.8278,69.9361,58808.0
2025-01-30 11:35:00,71.07,71.18,71.07,71.14,19678.0,69.9361,70.0443,69.9361,70.0049,19678.0
2025-01-30 11:40:00,71.15,71.19,71.12,71.19,43861.0,70.0148,70.0541,69.9853,70.0541,43861.0
2025-01-30 11:45:00,71.19,71.23,70.91,70.92,87088.0,70.0541,70.0935,69.7786,69.7885,87088.0
2025-01-30 11:50:00,70.91,70.92,70.82,70.86,22115.0,69.7786,69.7885,69.69,69.7294,22115.0
2025-01-30 11:55:00,70.87,70.87,70.79,70.85,28261.0,69.7392,69.7392,69.6605,69.7196,28261.0
2025-01-30 12:00:00,70.86,71.07,70.86,71.06,59506.0,69.7294,69.9361,69.7294,69.9262,59506.0
2025-01-30 12:05:00,71.06,71.11,70.96,70.96,74381.0,69.9262,69.9754,69.8278,69.8278,74381.0
2025-01-30 12:10:00,70.96,71.03,70.94,71.0,33139.0,69.8278,69.8967,69.8081,69.8672,33139.0
2025-01-30 12:15:00,71.0,71.01,70.92,70.96,44674.0,69.8672,69.877,69.7885,69.8278,44674.0
2025-01-30 12:20:00,70.96,71.11,70.94,71.11,17457.0,69.8278,69.9754,69.8081,69.9754,17457.0
2025-01-30 12:25:00,71.1,71.13,70.97,70.98,37281.0,69.9656,69.9951,69.8377,69.8475,37281.0
2025-01-30 12:30:00,70.99,71.09,70.9,71.05,25958.0,69.8573,69.9557,69.7688,69.9164,25958.0
2025-01-30 12:35:00,71.08,71.18,71.04,71.16,24572.0,69.9459,70.0443,69.9065,70.0246,24572.0
2025-01-30 12:40:00,71.16,71.21,71.16,71.19,20056.0,70.0246,70.0738,70.0246,70.0541,20056.0
2025-01-30 12:45:00,71.18,71.27,71.15,71.23,27886.0,70.0443,70.1329,70.0148,70.0935,27886.0
2025-01-30 12:50:00,71.23,71.25,71.19,71.24,18713.0,70.0935,70.1132,70.0541,70.1033,18713.0
2025-01-30 12:55:00,71.25,71.33,71.21,71.29,75484.0,70.1132,70.1919,70.0738,70.1525,75484.0
2025-01-30 13:00:00,71.28,71.31,71.24,71.27,32635.0,70.1427,70.1722,70.1033,70.1329,32635.0
2025-01-30 13:05:00,71.27,71.32,71.21,71.26,105283.0,70.1329,70.1821,70.0738,70.123,105283.0
2025-01-30 13:10:00,71.26,71.34,71.23,71.33,23610.0,70.123,70.2017,70.0935,70.1919,23610.0
2025-01-30 13:15:00,71.33,71.36,71.19,71.19,84584.0,70.1919,70.2214,70.0541,70.0541,84584.0
2025-01-30 13:20:00,71.16,71.27,71.16,71.22,80836.0,70.0246,70.1329,70.0246,70.0837,80836.0
2025-01-30 13:25:00,71.25,71.27,71.21,71.25,19900.0,70.1132,70.1329,70.0738,70.1132,19900.0
2025-01-30 13:30:00,71.25,71.37,71.24,71.32,33630.0,70.1132,70.2313,70.1033,70.1821,33630.0
2025-01-30 13:35:00,71.33,71.44,71.3,71.4,32598.0,70.1919,70.3002,70.1624,70.2608,32598.0
2025-01-30 13:40:00,71.39,71.47,71.39,71.47,31530.0,70.251,70.3297,70.251,70.3297,31530.0
2025-01-30 13:45:00,71.47,71.54,71.44,71.54,123915.0,70.3297,70.3986,70.3002,70.3986,123915.0
2025-01-30 13:50:00,71.54,71.54,71.48,71.53,32810.0,70.3986,70.3986,70.3395,70.3887,32810.0
2025-01-30 13:55:00,71.52,71.53,71.49,71.53,39132.0,70.3789,70.3887,70.3494,70.3887,39132.0
2025-01-30 14:00:00,71.53,71.59,71.51,71.53,31197.0,70.3887,70.4478,70.369,70.3887,31197.0
2025-01-30 14:05:00,71.54,71.58,71.51,71.54,71248.0,70.3986,70.4379,70.369,70.3986,71248.0
2025-01-30 14:10:00,71.54,71.58,71.48,71.56,53799.0,70.3986,70.4379,70.3395,70.4182,53799.0
2025-01-30 14:15:00,71.57,71.58,71.51,71.52,139912.0,70.4281,70.4379,70.369,70.3789,139912.0
2025-01-30 14:20:00,71.5,71.53,71.38,71.46,105614.0,70.3592,70.3887,70.2411,70.3198,105614.0
2025-01-30 14:25:00,71.47,71.62,71.46,71.58,53629.0,70.3297,70.4773,70.3198,70.4379,53629.0
2025-01-30 14:30:00,71.58,71.64,71.56,71.63,37589.0,70.4379,70.497,70.4182,70.4871,37589.0
2025-01-30 14:35:00,71.63,71.63,71.56,71.6,41592.0,70.4871,70.4871,70.4182,70.4576,41592.0
2025-01-30 14:40:00,71.6,71.63,71.56,71.57,40405.0,70.4576,70.4871,70.4182,70.4281,40405.0
2025-01-30 14:45:00,71.58,71.58,71.4,71.41,64867.0,70.4379,70.4379,70.2608,70.2706,64867.0
2025-01-30 14:50:00,71.41,71.47,71.31,71.47,49031.0,70.2706,70.3297,70.1722,70.3297,49031.0
2025-01-30 14:55:00,71.45,71.47,71.4,71.46,39911.0,70.31,70.3297,70.2608,70.3198,39911.0
2025-01-30 15:00:00,71.45,71.5,71.38,71.5,36326.0,70.31,70.3592,70.2411,70.3592,36326.0
2025-01-30 15:05:00,71.49,71.49,71.44,71.46,38981.0,70.3494,70.3494,70.3002,70.3198,38981.0
2025-01-30 15:10:00,71.46,71.51,71.45,71.49,37278.0,70.3198,70.369,70.31,70.3494,37278.0
2025-01-30 15:15:00,71.48,71.61,71.48,71.59,46842.0,70.3395,70.4674,70.3395,70.4478,46842.0
2025-01-30 15:20:00,71.59,71.63,71.55,71.62,44603.0,70.4478,70.4871,70.4084,70.4773,44603.0
2025-01-30 15:25:00,71.61,71.65,71.58,71.59,59765.0,70.4674,70.5068,70.4379,70.4478,59765.0
2025-01-30 15:30:00,71.59,71.61,71.49,71.52,94727.0,70.4478,70.4674,70.3494,70.3789,94727.0
2025-01-30 15:35:00,71.51,71.51,71.14,71.15,107732.0,70.369,70.369,70.0049,70.0148,107732.0
2025-01-30 15:40:00,71.14,71.14,70.97,71.01,213388.0,70.0049,70.0049,69.8377,69.877,213388.0
2025-01-30 15:45:00,71.0,71.26,70.96,71.2,94622.0,69.8672,70.123,69.8278,70.064,94622.0
2025-01-30 15:50:00,71.2,71.37,71.16,71.25,216481.0,70.064,70.2313,70.0246,70.1132,216481.0
2025-01-30 15:55:00,71.25,71.43,71.24,71.33,567007.0,70.1132,70.2903,70.1033,70.1919,567007.0
2025-01-31 09:30:00,71.51,71.63,71.08,71.36,156741.0,70.369,70.4871,69.9459,70.2214,156741.0
2025-01-31 09:35:00,71.35,71.46,71.27,71.35,32636.0,70.2116,70.3198,70.1329,70.2116,32636.0
2025-01-31 09:40:00,71.35,71.43,71.15,71.19,32798.0,70.2116,70.2903,70.0148,70.0541,32798.0
2025-01-31 09:45:00,71.21,71.28,71.16,71.2,42893.0,70.0738,70.1427,70.0246,70.064,42893.0
2025-01-31 09:50:00,71.22,71.25,71.07,71.16,25265.0,70.0837,70.1132,69.9361,70.0246,25265.0
2025-01-31 09:55:00,71.11,71.26,71.05,71.17,35906.0,69.9754,70.123,69.9164,70.0345,35906.0
2025-01-31 10:00:00,71.15,71.27,71.04,71.17,25897.0,70.0148,70.1329,69.9065,70.0345,25897.0
2025-01-31 10:05:00,71.15,71.28,71.13,71.22,28380.0,70.0148,70.1427,69.9951,70.0837,28380.0
2025-01-31 10:10:00,71.19,71.21,71.03,71.07,32928.0,70.0541,70.0738,69.8967,69.9361,32928.0
2025-01-31 10:15:00,71.05,71.12,70.94,71.0,39188.0,69.9164,69.9853,69.8081,69.8672,39188.0
2025-01-31 10:20:00,70.96,71.0,70.93,71.0,24618.0,69.8278,69.8672,69.7983,69.8672,24618.0
2025-01-31 10:25:00,71.0,71.05,70.96,70.97,45022.0,69.8672,69.9164,69.8278,69.8377,45022.0
2025-01-31 10:30:00,70.97,71.22,70.97,71.2,51424.0,69.8377,70.0837,69.8377,70.064,51424.0
2025-01-31 10:35:00,71.2,71.25,71.11,71.25,90053.0,70.064,70.1132,69.9754,70.1132,90053.0
2025-01-31 10:40:00,71.25,71.34,71.24,71.29,53960.0,70.1132,70.2017,70.1033,70.1525,53960.0
2025-01-31 10:45:00,71.29,71.31,71.23,71.3,44147.0,70.1525,70.1722,70.0935,70.1624,44147.0
2025-01-31 10:50:00,71.3,71.44,71.3,71.4,94380.0,70.1624,70.3002,70.1624,70.2608,94380.0
2025-01-31 10:55:00,71.4,71.44,71.36,71.39,76795.0,70.2608,70.3002,70.2214,70.251,76795.0
2025-01-31 11:00:00,71.38,71.44,71.36,71.38,63769.0,70.2411,70.3002,70.2214,70.2411,63769.0
2025-01-31 11:05:00,71.38,71.58,71.36,71.56,135264.0,70.2411,70.4379,70.2214,70.4182,135264.0
2025-01-31 11:10:00,71.57,71.62,71.46,71.46,71057.0,70.4281,70.4773,70.3198,70.3198,71057.0
2025-01-31 11:15:00,71.45,71.46,71.33,71.42,114454.0,70.31,70.3198,70.1919,70.2805,114454.0
2025-01-31 11:20:00,71.41,71.45,71.38,71.4,32972.0,70.2706,70.31,70.2411,70.2608,32972.0
2025-01-31 11:25:00,71.4,71.43,71.3,71.39,77019.0,70.2608,70.2903,70.1624,70.251,77019.0
2025-01-31 11:30:00,71.38,71.54,71.37,71.48,69685.0,70.2411,70.3986,70.2313,70.3395,69685.0
2025-01-31 11:35:00,71.48,71.6,71.45,71.6,64333.0,70.3395,70.4576,70.31,70.4576,64333.0
2025-01-31 11:40:00,71.59,71.6,71.53,71.55,44058.0,70.4478,70.4576,70.3887,70.4084,44058.0
2025-01-31 11:45:00,71.55,71.56,71.42,71.45,44726.0,70.4084,70.4182,70.2805,70.31,44726.0
2025-01-31 11:50:00,71.45,71.52,71.33,71.43,72863.0,70.31,70.3789,70.1919,70.2903,72863.0
2025-01-31 11:55:00,71.43,71.43,71.34,71.38,55916.0,70.2903,70.2903,70.2017,70.2411,55916.0
2025-01-31 12:00:00,71.38,71.39,71.33,71.35,29433.0,70.2411,70.251,70.1919,70.2116,29433.0
2025-01-31 12:05:00,71.35,71.4,71.29,71.39,80117.0,70.2116,70.2608,70.1525,70.251,80117.0
2025-01-31 12:10:00,71.39,71.51,71.37,71.5,59423.0,70.251,70.369,70.2313,70.3592,59423.0
2025-01-31 12:15:00,71.5,71.52,71.41,71.51,118126.0,70.3592,70.3789,70.2706,70.369,118126.0
2025-01-31 12:20:00,71.51,71.66,71.5,71.59,38553.0,70.369,70.5166,70.3592,70.4478,38553.0
2025-01-31 12:25:00,71.6,71.62,71.55,71.59,41665.0,70.4576,70.4773,70.4084,70.4478,41665.0
2025-01-31 12:30:00,71.61,71.65,71.48,71.61,81883.0,70.4674,70.5068,70.3395,70.4674,81883.0
2025-01-31 12:35:00,71.62,71.62,71.45,71.5,553739.0,70.4773,70.4773,70.31,70.3592,553739.0
2025-01-31 12:40:00,71.51,71.6,71.48,71.5,54507.0,70.369,70.4576,70.3395,70.3592,54507.0
2025-01-31 12:45:00,71.5,71.5,71.42,71.48,36369.0,70.3592,70.3592,70.2805,70.3395,36369.0
2025-01-31 12:50:00,71.46,71.5,71.39,71.47,90230.0,70.3198,70.3592,70.251,70.3297,90230.0
2025-01-31 12:55:00,71.45,71.46,71.36,71.42,41062.0,70.31,70.3198,70.2214,70.2805,41062.0
2025-01-31 13:00:00,71.41,71.48,71.39,71.47,29006.0,70.2706,70.3395,70.251,70.3297,29006.0
2025-01-31 13:05:00,71.46,71.54,71.45,71.53,35924.0,70.3198,70.3986,70.31,70.3887,35924.0
2025-01-31 13:10:00,71.53,71.59,71.52,71.57,32758.0,70.3887,70.4478,70.3789,70.4281,32758.0
2025-01-31 13:15:00,71.56,71.58,71.44,71.45,44796.0,70.4182,70.4379,70.3002,70.31,44796.0
2025-01-31 13:20:00,71.45,71.52,71.41,71.52,77305.0,70.31,70.3789,70.2706,70.3789,77305.0
2025-01-31 13:25:00,71.51,71.51,71.36,71.4,46661.0,70.369,70.369,70.2214,70.2608,46661.0
2025-01-31 13:30:00,71.4,71.44,71.35,71.36,41181.0,70.2608,70.3002,70.2116,70.2214,41181.0
2025-01-31 13:35:00,71.36,71.41,71.31,71.41,76104.0,70.2214,70.2706,70.1722,70.2706,76104.0
2025-01-31 13:40:00,71.42,71.52,71.4,71.52,31331.0,70.2805,70.3789,70.2608,70.3789,31331.0
2025-01-31 13:45:00,71.53,71.6,71.5,71.59,22780.0,70.3887,70.4576,70.3592,70.4478,22780.0
2025-01-31 13:50:00,71.59,71.62,71.54,71.58,24068.0,70.4478,70.4773,70.3986,70.4379,24068.0
2025-01-31 13:55:00,71.58,71.62,71.43,71.45,64307.0,70.4379,70.4773,70.2903,70.31,64307.0
2025-01-31 14:00:00,71.44,71.58,71.42,71.54,97495.0,70.3002,70.4379,70.2805,70.3986,97495.0
2025-01-31 14:05:00,71.55,71.55,71.33,71.34,82094.0,70.4084,70.4084,70.1919,70.2017,82094.0
2025-01-31 14:10:00,71.34,71.48,71.3,71.37,123117.0,70.2017,70.3395,70.1624,70.2313,123117.0
2025-01-31 14:15:00,71.39,71.47,71.37,71.43,85971.0,70.251,70.3297,70.2313,70.2903,85971.0
2025-01-31 14:20:00,71.44,71.49,71.28,71.37,299491.0,70.3002,70.3494,70.1427,70.2313,299491.0
2025-01-31 14:25:00,71.36,71.4,71.25,71.35,41216.0,70.2214,70.2608,70.1132,70.2116,41216.0
2025-01-31 14:30:00,71.35,71.49,71.35,71.48,69975.0,70.2116,70.3494,70.2116,70.3395,69975.0
2025-01-31 14:35:00,71.47,71.48,71.41,71.43,59118.0,70.3297,70.3395,70.2706,70.2903,59118.0
2025-01-31 14:40:00,71.42,71.47,71.41,71.44,31014.0,70.2805,70.3297,70.2706,70.3002,31014.0
2025-01-31 14:45:00,71.42,71.58,71.4,71.57,67379.0,70.2805,70.4379,70.2608,70.4281,67379.0
2025-01-31 14:50:00,71.56,71.56,71.5,71.54,67436.0,70.4182,70.4182,70.3592,70.3986,67436.0
2025-01-31 14:55:00,71.54,71.63,71.53,71.59,54230.0,70.3986,70.4871,70.3887,70.4478,54230.0
2025-01-31 15:00:00,71.58,71.62,71.48,71.51,86087.0,70.4379,70.4773,70.3395,70.369,86087.0
2025-01-31 15:05:00,71.51,71.56,71.48,71.5,176436.0,70.369,70.4182,70.3395,70.3592,176436.0
2025-01-31 15:10:00,71.51,71.66,71.49,71.66,126696.0,70.369,70.5166,70.3494,70.5166,126696.0
2025-01-31 15:15:00,71.65,71.74,71.64,71.64,58324.0,70.5068,70.5954,70.497,70.497,58324.0
2025-01-31 15:20:00,71.64,71.69,71.61,71.67,39646.0,70.497,70.5462,70.4674,70.5265,39646.0
2025-01-31 15:25:00,71.67,71.7,71.63,71.7,84342.0,70.5265,70.556,70.4871,70.556,84342.0
2025-01-31 15:30:00,71.7,71.72,71.64,71.69,128969.0,70.556,70.5757,70.497,70.5462,128969.0
2025-01-31 15:35:00,71.7,71.71,71.47,71.48,181737.0,70.556,70.5658,70.3297,70.3395,181737.0
2025-01-31 15:40:00,71.49,71.5,71.36,71.45,93154.0,70.3494,70.3592,70.2214,70.31,93154.0
2025-01-31 15:45:00,71.46,71.64,71.44,71.61,137122.0,70.3198,70.497,70.3002,70.4674,137122.0
2025-01-31 15:50:00,71.62,71.65,71.46,71.51,187708.0,70.4773,70.5068,70.3198,70.369,187708.0
2025-01-31 15:55:00,71.51,71.73,71.51,71.57,676662.0,70.369,70.5855,70.369,70.4281,676662.0
2025-02-03 09:30:00,70.5,71.24,70.19,71.17,331434.0,69.3752,70.1033,69.0701,70.0345,331434.0
2025-02-03 09:35:00,71.15,71.26,70.74,70.95,92427.0,70.0148,70.123,69.6113,69.818,92427.0
2025-02-03 09:40:00,70.94,70.94,70.59,70.6,65071.0,69.8081,69.8081,69.4637,69.4736,65071.0
2025-02-03 09:45:00,70.66,71.05,70.61,70.97,77081.0,69.5326,69.9164,69.4834,69.8377,77081.0
2025-02-03 09:50:00,70.94,70.94,70.54,70.59,47979.0,69.8081,69.8081,69.4145,69.4637,47979.0
2025-02-03 09:55:00,70.59,70.67,70.5,70.59,50920.0,69.4637,69.5424,69.3752,69.4637,50920.0
2025-02-03 10:00:00,70.55,70.62,70.43,70.5,90677.0,69.4244,69.4932,69.3063,69.3752,90677.0
2025-02-03 10:05:00,70.51,70.53,70.28,70.28,67741.0,69.385,69.4047,69.1587,69.1587,67741.0
2025-02-03 10:10:00,70.3,70.37,70.21,70.29,38010.0,69.1783,69.2472,69.0898,69.1685,38010.0
2025-02-03 10:15:00,70.29,70.44,70.25,70.41,77480.0,69.1685,69.3161,69.1291,69.2866,77480.0
2025-02-03 10:20:00,70.41,70.89,70.35,70.82,119999.0,69.2866,69.7589,69.2275,69.69,119999.0
2025-02-03 10:25:00,70.83,70.87,70.7,70.78,106866.0,69.6999,69.7392,69.572,69.6507,106866.0
2025-02-03 10:30:00,70.75,70.88,70.54,70.84,75106.0,69.6212,69.7491,69.4145,69.7097,75106.0
2025-02-03 10:35:00,70.84,70.96,70.73,70.8,142476.0,69.7097,69.8278,69.6015,69.6704,142476.0
2025-02-03 10:40:00,70.8,70.99,70.78,70.9,66836.0,69.6704,69.8573,69.6507,69.7688,66836.0
2025-02-03 10:45:00,70.89,70.97,70.84,70.93,65269.0,69.7589,69.8377,69.7097,69.7983,65269.0
2025-02-03 10:50:00,70.93,71.14,70.93,71.0,141014.0,69.7983,70.0049,69.7983,69.8672,141014.0
2025-02-03 10:55:00,70.99,71.06,70.75,70.78,139212.0,69.8573,69.9262,69.6212,69.6507,139212.0
2025-02-03 11:00:00,70.77,70.88,70.66,70.87,52842.0,69.6408,69.7491,69.5326,69.7392,52842.0
2025-02-03 11:05:00,70.88,70.97,70.77,70.91,46842.0,69.7491,69.8377,69.6408,69.7786,46842.0
2025-02-03 11:10:00,70.89,71.13,70.89,71.1,45132.0,69.7589,69.9951,69.7589,69.9656,45132.0
2025-02-03 11:15:00,71.09,71.13,70.99,71.13,58009.0,69.9557,69.9951,69.8573,69.9951,58009.0
2025-02-03 11:20:00,71.12,71.27,71.08,71.19,57624.0,69.9853,70.1329,69.9459,70.0541,57624.0
2025-02-03 11:25:00,71.19,71.31,71.17,71.31,54464.0,70.0541,70.1722,70.0345,70.1722,54464.0
2025-02-03 11:30:00,71.32,71.33,71.13,71.16,110804.0,70.1821,70.1919,69.9951,70.0246,110804.0
2025-02-03 11:35:00,71.17,71.28,71.17,71.27,27369.0,70.0345,70.1427,70.0345,70.1329,27369.0
2025-02-03 11:40:00,71.27,71.33,71.21,71.3,85323.0,70.1329,70.1919,70.0738,70.1624,85323.0
2025-02-03 11:45:00,71.29,71.29,71.11,71.16,29038.0,70.1525,70.1525,69.9754,70.0246,29038.0
2025-02-03 11:50:00,71.16,71.16,70.98,71.12,68432.0,70.0246,70.0246,69.8475,69.9853,68432.0
2025-02-03 11:55:00,71.08,71.13,70.98,71.05,36298.0,69.9459,69.9951,69.8475,69.9164,36298.0
2025-02-03 12:00:00,71.04,71.06,70.95,71.01,19675.0,69.9065,69.9262,69.818,69.877,19675.0
2025-02-03 12:05:00,71.01,71.02,70.89,71.0,23587.0,69.877,69.8869,69.7589,69.8672,23587.0
2025-02-03 12:10:00,71.01,71.04,70.97,70.99,32654.0,69.877,69.9065,69.8377,69.8573,32654.0
2025-02-03 12:15:00,70.99,71.0,70.95,71.0,23598.0,69.8573,69.8672,69.818,69.8672,23598.0
2025-02-03 12:20:00,71.0,71.13,70.98,71.12,29111.0,69.8672,69.9951,69.8475,69.9853,29111.0
2025-02-03 12:25:00,71.13,71.14,71.06,71.06,35432.0,69.9951,70.0049,69.9262,69.9262,35432.0
2025-02-03 12:30:00,71.06,71.09,71.01,71.08,37625.0,69.9262,69.9557,69.877,69.9459,37625.0
2025-02-03 12:35:00,71.08,71.11,71.04,71.09,24976.0,69.9459,69.9754,69.9065,69.9557,24976.0
2025-02-03 12:40:00,71.09,71.11,71.04,71.05,23219.0,69.9557,69.9754,69.9065,69.9164,23219.0
2025-02-03 12:45:00,71.05,71.1,71.0,71.01,25920.0,69.9164,69.9656,69.8672,69.877,25920.0
2025-02-03 12:50:00,71.01,71.11,71.01,71.09,39820.0,69.877,69.9754,69.877,69.9557,39820.0
2025-02-03 12:55:00,71.07,71.14,71.0,71.12,51252.0,69.9361,70.0049,69.8672,69.9853,51252.0
2025-02-03 13:00:00,71.11,71.14,71.02,71.11,39830.0,69.9754,70.0049,69.8869,69.9754,39830.0
2025-02-03 13:05:00,71.12,71.18,71.07,71.07,54558.0,69.9853,70.0443,69.9361,69.9361,54558.0
2025-02-03 13:10:00,71.06,71.27,71.05,71.21,78472.0,69.9262,70.1329,69.9164,70.0738,78472.0
2025-02-03 13:15:00,71.2,71.32,71.2,71.24,21858.0,70.064,70.1821,70.064,70.1033,21858.0
2025-02-03 13:20:00,71.25,71.27,71.21,71.26,24257.0,70.1132,70.1329,70.0738,70.123,24257.0
2025-02-03 13:25:00,71.25,71.33,71.23,71.28,20524.0,70.1132,70.1919,70.0935,70.1427,20524.0
2025-02-03 13:30:00,71.29,71.36,71.27,71.36,21374.0,70.1525,70.2214,70.1329,70.2214,21374.0
2025-02-03 13:35:00,71.35,71.38,71.29,71.34,22046.0,70.2116,70.2411,70.1525,70.2017,22046.0
2025-02-03 13:40:00,71.35,71.37,71.29,71.32,27277.0,70.2116,70.2313,70.1525,70.1821,27277.0
2025-02-03 13:45:00,71.32,71.44,71.31,71.42,76871.0,70.1821,70.3002,70.1722,70.2805,76871.0
2025-02-03 13:50:00,71.43,71.52,71.42,71.52,21872.0,70.2903,70.3789,70.2805,70.3789,21872.0
2025-02-03 13:55:00,71.52,71.52,71.39,71.41,23596.0,70.3789,70.3789,70.251,70.2706,23596.0
2025-02-03 14:00:00,71.41,71.44,71.37,71.44,46539.0,70.2706,70.3002,70.2313,70.3002,46539.0
2025-02-03 14:05:00,71.43,71.5,71.4,71.49,22397.0,70.2903,70.3592,70.2608,70.3494,22397.0
2025-02-03 14:10:00,71.49,71.54,71.49,71.52,28344.0,70.3494,70.3986,70.3494,70.3789,28344.0
2025-02-03 14:15:00,71.52,71.53,71.45,71.52,25433.0,70.3789,70.3887,70.31,70.3789,25433.0
2025-02-03 14:20:00,71.52,71.52,71.43,71.44,27053.0,70.3789,70.3789,70.2903,70.3002,27053.0
2025-02-03 14:25:00,71.44,71.48,71.43,71.45,26413.0,70.3002,70.3395,70.2903,70.31,26413.0
2025-02-03 14:30:00,71.46,71.52,71.45,71.5,33154.0,70.3198,70.3789,70.31,70.3592,33154.0
2025-02-03 14:35:00,71.49,71.49,71.45,71.48,19322.0,70.3494,70.3494,70.31,70.3395,19322.0
2025-02-03 14:40:00,71.48,71.5,71.47,71.5,35950.0,70.3395,70.3592,70.3297,70.3592,35950.0
2025-02-03 14:45:00,71.5,71.61,71.49,71.6,47273.0,70.3592,70.4674,70.3494,70.4576,47273.0
2025-02-03 14:50:00,71.6,71.79,71.6,71.71,254516.0,70.4576,70.6446,70.4576,70.5658,254516.0
2025-02-03 14:55:00,71.7,71.74,71.62,71.66,108112.0,70.556,70.5954,70.4773,70.5166,108112.0
2025-02-03 15:00:00,71.66,71.67,71.47,71.5,54525.0,70.5166,70.5265,70.3297,70.3592,54525.0
2025-02-03 15:05:00,71.5,71.5,71.37,71.45,36217.0,70.3592,70.3592,70.2313,70.31,36217.0
2025-02-03 15:10:00,71.46,71.49,71.32,71.43,149060.0,70.3198,70.3494,70.1821,70.2903,149060.0
2025-02-03 15:15:00,71.42,71.42,71.29,71.3,50467.0,70.2805,70.2805,70.1525,70.1624,50467.0
2025-02-03 15:20:00,71.3,71.35,71.2,71.22,49714.0,70.1624,70.2116,70.064,70.0837,49714.0
2025-02-03 15:25:00,71.22,71.26,71.17,71.2,48692.0,70.0837,70.123,70.0345,70.064,48692.0
2025-02-03 15:30:00,71.2,71.23,71.17,71.21,62231.0,70.064,70.0935,70.0345,70.0738,62231.0
2025-02-03 15:35:00,71.21,71.26,71.17,71.19,72066.0,70.0738,70.123,70.0345,70.0541,72066.0
2025-02-03 15:40:00,71.19,71.22,71.13,71.19,64104.0,70.0541,70.0837,69.9951,70.0541,64104.0
2025-02-03 15:45:00,71.19,71.3,71.17,71.28,59708.0,70.0541,70.1624,70.0345,70.1427,59708.0
2025-02-03 15:50:00,71.29,71.39,71.24,71.24,157533.0,70.1525,70.251,70.1033,70.1033,157533.0
2025-02-03 15:55:00,71.25,71.3,71.03,71.08,476133.0,70.1132,70.1624,69.8967,69.9459,476133.0
2025-02-04 09:30:00,70.25,70.53,69.64,69.68,351055.0,69.1291,69.4047,68.5289,68.5682,351055.0
2025-02-04 09:35:00,69.67,69.96,69.62,69.88,82446.0,68.5584,68.8438,68.5092,68.765,82446.0
2025-02-04 09:40:00,69.86,69.92,69.78,69.87,84053.0,68.7454,68.8044,68.6666,68.7552,84053.0
2025-02-04 09:45:00,69.86,69.99,69.77,69.84,55902.0,68.7454,68.8733,68.6568,68.7257,55902.0
2025-02-04 09:50:00,69.84,70.08,69.79,70.08,77016.0,68.7257,68.9619,68.6765,68.9619,77016.0
2025-02-04 09:55:00,70.08,70.26,70.05,70.24,73101.0,68.9619,69.139,68.9323,69.1193,73101.0
2025-02-04 10:00:00,70.24,70.45,70.24,70.4,35614.0,69.1193,69.3259,69.1193,69.2767,35614.0
2025-02-04 10:05:00,70.4,70.48,70.27,70.41,69278.0,69.2767,69.3555,69.1488,69.2866,69278.0
2025-02-04 10:10:00,70.39,70.85,70.38,70.79,83259.0,69.2669,69.7196,69.2571,69.6605,83259.0
2025-02-04 10:15:00,70.8,70.81,70.7,70.76,40742.0,69.6704,69.6802,69.572,69.631,40742.0
2025-02-04 10:20:00,70.75,70.78,70.66,70.68,73253.0,69.6212,69.6507,69.5326,69.5523,73253.0
2025-02-04 10:25:00,70.68,70.74,70.6,70.63,49356.0,69.5523,69.6113,69.4736,69.5031,49356.0
2025-02-04 10:30:00,70.62,70.62,70.41,70.42,26345.0,69.4932,69.4932,69.2866,69.2964,26345.0
2025-02-04 10:35:00,70.42,70.42,70.27,70.28,37898.0,69.2964,69.2964,69.1488,69.1587,37898.0
2025-02-04 10:40:00,70.27,70.29,70.15,70.17,109756.0,69.1488,69.1685,69.0307,69.0504,109756.0
2025-02-04 10:45:00,70.17,70.23,70.13,70.15,42975.0,69.0504,69.1095,69.0111,69.0307,42975.0
2025-02-04 10:50:00,70.15,70.26,70.14,70.25,33744.0,69.0307,69.139,69.0209,69.1291,33744.0
2025-02-04 10:55:00,70.26,70.4,70.18,70.28,102747.0,69.139,69.2767,69.0603,69.1587,102747.0
2025-02-04 11:00:00,70.28,70.39,70.28,70.36,45440.0,69.1587,69.2669,69.1587,69.2374,45440.0
2025-02-04 11:05:00,70.36,70.62,70.36,70.6,44011.0,69.2374,69.4932,69.2374,69.4736,44011.0
2025-02-04 11:10:00,70.61,70.69,70.59,70.61,43702.0,69.4834,69.5621,69.4637,69.4834,43702.0
2025-02-04 11:15:00,70.59,70.73,70.59,70.64,46101.0,69.4637,69.6015,69.4637,69.5129,46101.0
2025-02-04 11:20:00,70.64,70.68,70.54,70.66,70599.0,69.5129,69.5523,69.4145,69.5326,70599.0
2025-02-04 11:25:00,70.67,70.73,70.63,70.7,30717.0,69.5424,69.6015,69.5031,69.572,30717.0
2025-02-04 11:30:00,70.69,70.69,70.62,70.64,29264.0,69.5621,69.5621,69.4932,69.5129,29264.0
2025-02-04 11:35:00,70.64,70.66,70.51,70.55,52293.0,69.5129,69.5326,69.385,69.4244,52293.0
2025-02-04 11:40:00,70.55,70.63,70.53,70.59,31812.0,69.4244,69.5031,69.4047,69.4637,31812.0
2025-02-04 11:45:00,70.59,70.61,70.45,70.51,46022.0,69.4637,69.4834,69.3259,69.385,46022.0
2025-02-04 11:50:00,70.5,70.52,70.41,70.44,34712.0,69.3752,69.3948,69.2866,69.3161,34712.0
2025-02-04 11:55:00,70.45,70.45,70.35,70.39,39529.0,69.3259,69.3259,69.2275,69.2669,39529.0
2025-02-04 12:00:00,70.38,70.4,70.32,70.34,46571.0,69.2571,69.2767,69.198,69.2177,46571.0
2025-02-04 12:05:00,70.34,70.45,70.34,70.4,39449.0,69.2177,69.3259,69.2177,69.2767,39449.0
2025-02-04 12:10:00,70.4,70.5,70.39,70.46,34265.0,69.2767,69.3752,69.2669,69.3358,34265.0
2025-02-04 12:15:00,70.46,70.49,70.38,70.38,47303.0,69.3358,69.3653,69.2571,69.2571,47303.0
2025-02-04 12:20:00,70.4,70.42,70.34,70.34,43389.0,69.2767,69.2964,69.2177,69.2177,43389.0
2025-02-04 12:25:00,70.34,70.4,70.32,70.34,30625.0,69.2177,69.2767,69.198,69.2177,30625.0
2025-02-04 12:30:00,70.33,70.4,70.25,70.31,57002.0,69.2079,69.2767,69.1291,69.1882,57002.0
2025-02-04 12:35:00,70.31,70.38,70.29,70.33,42728.0,69.1882,69.2571,69.1685,69.2079,42728.0
2025-02-04 12:40:00,70.33,70.35,70.27,70.31,39271.0,69.2079,69.2275,69.1488,69.1882,39271.0
2025-02-04 12:45:00,70.3,70.3,70.23,70.26,35739.0,69.1783,69.1783,69.1095,69.139,35739.0
2025-02-04 12:50:00,70.27,70.27,70.14,70.17,469881.0,69.1488,69.1488,69.0209,69.0504,469881.0
2025-02-04 12:55:00,70.17,70.33,70.15,70.18,60732.0,69.0504,69.2079,69.0307,69.0603,60732.0
2025-02-04 13:00:00,70.17,70.36,70.16,70.31,39362.0,69.0504,69.2374,69.0406,69.1882,39362.0
2025-02-04 13:05:00,70.33,70.35,70.27,70.33,30056.0,69.2079,69.2275,69.1488,69.2079,30056.0
2025-02-04 13:10:00,70.33,70.35,70.32,70.33,28804.0,69.2079,69.2275,69.198,69.2079,28804.0
2025-02-04 13:15:00,70.34,70.37,70.3,70.33,46271.0,69.2177,69.2472,69.1783,69.2079,46271.0
2025-02-04 13:20:00,70.34,70.34,70.28,70.29,30990.0,69.2177,69.2177,69.1587,69.1685,30990.0
2025-02-04 13:25:00,70.3,70.31,70.19,70.23,43114.0,69.1783,69.1882,69.0701,69.1095,43114.0
2025-02-04 13:30:00,70.22,70.28,70.18,70.22,30703.0,69.0996,69.1587,69.0603,69.0996,30703.0
2025-02-04 13:35:00,70.22,70.22,70.1,70.13,50176.0,69.0996,69.0996,68.9815,69.0111,50176.0
2025-02-04 13:40:00,70.13,70.2,70.12,70.16,54480.0,69.0111,69.0799,69.0012,69.0406,54480.0
2025-02-04 13:45:00,70.16,70.17,70.09,70.12,32856.0,69.0406,69.0504,68.9717,69.0012,32856.0
2025-02-04 13:50:00,70.13,70.16,70.11,70.13,37351.0,69.0111,69.0406,68.9914,69.0111,37351.0
2025-02-04 13:55:00,70.13,70.14,70.08,70.13,32921.0,69.0111,69.0209,68.9619,69.0111,32921.0
2025-02-04 14:00:00,70.13,70.21,70.11,70.19,45415.0,69.0111,69.0898,68.9914,69.0701,45415.0
2025-02-04 14:05:00,70.19,70.25,70.16,70.22,69109.0,69.0701,69.1291,69.0406,69.0996,69109.0
2025-02-04 14:10:00,70.23,70.27,70.09,70.1,52176.0,69.1095,69.1488,68.9717,68.9815,52176.0
2025-02-04 14:15:00,70.11,70.14,70.09,70.11,71092.0,68.9914,69.0209,68.9717,68.9914,71092.0
2025-02-04 14:20:00,70.11,70.17,70.11,70.17,57191.0,68.9914,69.0504,68.9914,69.0504,57191.0
2025-02-04 14:25:00,70.17,70.24,70.09,70.13,80388.0,69.0504,69.1193,68.9717,69.0111,80388.0
2025-02-04 14:30:00,70.12,70.2,70.12,70.15,71968.0,69.0012,69.0799,69.0012,69.0307,71968.0
2025-02-04 14:35:00,70.15,70.15,70.06,70.11,54390.0,69.0307,69.0307,68.9422,68.9914,54390.0
2025-02-04 14:40:00,70.12,70.18,70.11,70.11,54797.0,69.0012,69.0603,68.9914,68.9914,54797.0
2025-02-04 14:45:00,70.12,70.14,70.02,70.04,87956.0,69.0012,69.0209,68.9028,68.9225,87956.0
2025-02-04 14:50:00,70.04,70.1,70.03,70.05,52254.0,68.9225,68.9815,68.9127,68.9323,52254.0
2025-02-04 14:55:00,70.04,70.07,69.96,69.99,88612.0,68.9225,68.952,68.8438,68.8733,88612.0
2025-02-04 15:00:00,69.99,70.04,69.95,70.0,78617.0,68.8733,68.9225,68.8339,68.8831,78617.0
2025-02-04 15:05:00,70.0,70.08,70.0,70.01,66893.0,68.8831,68.9619,68.8831,68.893,66893.0
2025-02-04 15:10:00,70.02,70.11,70.01,70.06,98052.0,68.9028,68.9914,68.893,68.9422,98052.0
2025-02-04 15:15:00,70.07,70.08,70.02,70.05,63647.0,68.952,68.9619,68.9028,68.9323,63647.0
2025-02-04 15:20:00,70.05,70.05,69.99,70.03,90119.0,68.9323,68.9323,68.8733,68.9127,90119.0
2025-02-04 15:25:00,70.03,70.03,69.91,69.91,62090.0,68.9127,68.9127,68.7946,68.7946,62090.0
2025-02-04 15:30:00,69.92,70.03,69.9,69.97,92989.0,68.8044,68.9127,68.7847,68.8536,92989.0
2025-02-04 15:35:00,69.97,70.04,69.92,69.99,78710.0,68.8536,68.9225,68.8044,68.8733,78710.0
2025-02-04 15:40:00,69.98,70.0,69.9,69.93,86753.0,68.8634,68.8831,68.7847,68.8142,86753.0
2025-02-04 15:45:00,69.94,69.96,69.89,69.94,114427.0,68.8241,68.8438,68.7749,68.8241,114427.0
2025-02-04 15:50:00,69.94,70.08,69.93,70.0,228177.0,68.8241,68.9619,68.8142,68.8831,228177.0
2025-02-04 15:55:00,70.01,70.02,69.86,69.89,618678.0,68.893,68.9028,68.7454,68.7749,618678.0
2025-02-05 09:30:00,70.75,70.79,70.05,70.57,148622.0,69.6212,69.6605,68.9323,69.444,148622.0
2025-02-05 09:35:00,70.58,70.69,70.48,70.56,38049.0,69.4539,69.5621,69.3555,69.4342,38049.0
2025-02-05 09:40:00,70.58,70.66,70.17,70.17,33656.0,69.4539,69.5326,69.0504,69.0504,33656.0
2025-02-05 09:45:00,70.2,70.21,69.8,69.81,96468.0,69.0799,69.0898,68.6863,68.6962,96468.0
2025-02-05 09:50:00,69.83,69.86,69.7,69.77,52628.0,68.7158,68.7454,68.5879,68.6568,52628.0
2025-02-05 09:55:00,69.77,69.84,69.69,69.74,70128.0,68.6568,68.7257,68.5781,68.6273,70128.0
2025-02-05 10:00:00,69.77,69.88,69.6,69.65,128726.0,68.6568,68.765,68.4895,68.5387,128726.0
2025-02-05 10:05:00,69.63,69.74,69.53,69.73,101206.0,68.519,68.6273,68.4206,68.6174,101206.0
2025-02-05 10:10:00,69.74,69.97,69.74,69.9,35892.0,68.6273,68.8536,68.6273,68.7847,35892.0
2025-02-05 10:15:00,69.92,70.0,69.7,69.79,71610.0,68.8044,68.8831,68.5879,68.6765,71610.0
2025-02-05 10:20:00,69.78,69.89,69.75,69.88,44692.0,68.6666,68.7749,68.6371,68.765,44692.0
2025-02-05 10:25:00,69.89,69.94,69.8,69.83,33997.0,68.7749,68.8241,68.6863,68.7158,33997.0
2025-02-05 10:30:00,69.81,69.85,69.72,69.84,120376.0,68.6962,68.7355,68.6076,68.7257,120376.0
2025-02-05 10:35:00,69.84,69.94,69.79,69.92,118570.0,68.7257,68.8241,68.6765,68.8044,118570.0
2025-02-05 10:40:00,69.92,69.95,69.8,69.89,41981.0,68.8044,68.8339,68.6863,68.7749,41981.0
2025-02-05 10:45:00,69.88,69.9,69.8,69.9,40400.0,68.765,68.7847,68.6863,68.7847,40400.0
2025-02-05 10:50:00,69.89,69.91,69.79,69.79,63022.0,68.7749,68.7946,68.6765,68.6765,63022.0
2025-02-05 10:55:00,69.76,69.8,69.73,69.78,50712.0,68.647,68.6863,68.6174,68.6666,50712.0
2025-02-05 11:00:00,69.78,69.83,69.77,69.8,41180.0,68.6666,68.7158,68.6568,68.6863,41180.0
2025-02-05 11:05:00,69.79,69.83,69.76,69.78,67505.0,68.6765,68.7158,68.647,68.6666,67505.0
2025-02-05 11:10:00,69.79,69.79,69.66,69.68,60419.0,68.6765,68.6765,68.5486,68.5682,60419.0
2025-02-05 11:15:00,69.68,69.71,69.6,69.65,51087.0,68.5682,68.5978,68.4895,68.5387,51087.0
2025-02-05 11:20:00,69.64,69.7,69.58,69.7,60108.0,68.5289,68.5879,68.4698,68.5879,60108.0
2025-02-05 11:25:00,69.71,69.72,69.63,69.68,46679.0,68.5978,68.6076,68.519,68.5682,46679.0
2025-02-05 11:30:00,69.69,69.76,69.68,69.69,45631.0,68.5781,68.647,68.5682,68.5781,45631.0
2025-02-05 11:35:00,69.69,69.72,69.62,69.68,35081.0,68.5781,68.6076,68.5092,68.5682,35081.0
2025-02-05 11:40:00,69.68,69.73,69.64,69.66,43505.0,68.5682,68.6174,68.5289,68.5486,43505.0
2025-02-05 11:45:00,69.66,69.69,69.6,69.66,35419.0,68.5486,68.5781,68.4895,68.5486,35419.0
2025-02-05 11:50:00,69.65,69.77,69.65,69.67,34824.0,68.5387,68.6568,68.5387,68.5584,34824.0
2025-02-05 11:55:00,69.67,69.68,69.55,69.57,19881.0,68.5584,68.5682,68.4403,68.46,19881.0
2025-02-05 12:00:00,69.57,69.6,69.53,69.55,26888.0,68.46,68.4895,68.4206,68.4403,26888.0
2025-02-05 12:05:00,69.54,69.61,69.54,69.61,23313.0,68.4305,68.4994,68.4305,68.4994,23313.0
2025-02-05 12:10:00,69.61,69.62,69.44,69.48,192174.0,68.4994,68.5092,68.3321,68.3714,192174.0
2025-02-05 12:15:00,69.49,69.5,69.37,69.4,67322.0,68.3813,68.3911,68.2632,68.2927,67322.0
2025-02-05 12:20:00,69.4,69.4,69.26,69.27,55391.0,68.2927,68.2927,68.1549,68.1648,55391.0
2025-02-05 12:25:00,69.26,69.36,69.23,69.33,52259.0,68.1549,68.2533,68.1254,68.2238,52259.0
2025-02-05 12:30:00,69.32,69.35,69.28,69.34,43399.0,68.214,68.2435,68.1746,68.2337,43399.0
2025-02-05 12:35:00,69.34,69.4,69.32,69.4,31272.0,68.2337,68.2927,68.214,68.2927,31272.0
2025-02-05 12:40:00,69.39,69.42,69.37,69.4,27568.0,68.2829,68.3124,68.2632,68.2927,27568.0
2025-02-05 12:45:00,69.41,69.63,69.4,69.58,33481.0,68.3025,68.519,68.2927,68.4698,33481.0
2025-02-05 12:50:00,69.59,69.63,69.48,69.48,32101.0,68.4797,68.519,68.3714,68.3714,32101.0
2025-02-05 12:55:00,69.49,69.59,69.47,69.5,45265.0,68.3813,68.4797,68.3616,68.3911,45265.0
2025-02-05 13:00:00,69.5,69.53,69.47,69.51,54397.0,68.3911,68.4206,68.3616,68.4009,54397.0
2025-02-05 13:05:00,69.51,69.54,69.5,69.53,48640.0,68.4009,68.4305,68.3911,68.4206,48640.0
2025-02-05 13:10:00,69.53,69.7,69.52,69.67,47853.0,68.4206,68.5879,68.4108,68.5584,47853.0
2025-02-05 13:15:00,69.66,69.69,69.6,69.64,23703.0,68.5486,68.5781,68.4895,68.5289,23703.0
2025-02-05 13:20:00,69.64,69.65,69.58,69.6,26857.0,68.5289,68.5387,68.4698,68.4895,26857.0
2025-02-05 13:25:00,69.61,69.64,69.59,69.61,50039.0,68.4994,68.5289,68.4797,68.4994,50039.0
2025-02-05 13:30:00,69.61,69.8,69.6,69.75,28418.0,68.4994,68.6863,68.4895,68.6371,28418.0
2025-02-05 13:35:00,69.75,69.78,69.71,69.73,26199.0,68.6371,68.6666,68.5978,68.6174,26199.0
2025-02-05 13:40:00,69.76,69.78,69.7,69.78,71036.0,68.647,68.6666,68.5879,68.6666,71036.0
2025-02-05 13:45:00,69.78,69.85,69.78,69.83,39864.0,68.6666,68.7355,68.6666,68.7158,39864.0
2025-02-05 13:50:00,69.83,69.95,69.82,69.88,66038.0,68.7158,68.8339,68.706,68.765,66038.0
2025-02-05 13:55:00,69.87,69.9,69.78,69.79,28287.0,68.7552,68.7847,68.6666,68.6765,28287.0
2025-02-05 14:00:00,69.79,69.85,69.75,69.84,23956.0,68.6765,68.7355,68.6371,68.7257,23956.0
2025-02-05 14:05:00,69.84,69.88,69.82,69.83,34459.0,68.7257,68.765,68.706,68.7158,34459.0
2025-02-05 14:10:00,69.83,69.86,69.81,69.86,34536.0,68.7158,68.7454,68.6962,68.7454,34536.0
2025-02-05 14:15:00,69.86,69.9,69.84,69.86,40437.0,68.7454,68.7847,68.7257,68.7454,40437.0
2025-02-05 14:20:00,69.87,69.92,69.85,69.86,55364.0,68.7552,68.8044,68.7355,68.7454,55364.0
2025-02-05 14:25:00,69.85,69.92,69.85,69.89,31907.0,68.7355,68.8044,68.7355,68.7749,31907.0
2025-02-05 14:30:00,69.9,69.92,69.84,69.88,40408.0,68.7847,68.8044,68.7257,68.765,40408.0
2025-02-05 14:35:00,69.88,69.9,69.85,69.87,32415.0,68.765,68.7847,68.7355,68.7552,32415.0
2025-02-05 14:40:00,69.87,69.9,69.83,69.88,40962.0,68.7552,68.7847,68.7158,68.765,40962.0
2025-02-05 14:45:00,69.88,69.88,69.63,69.64,47464.0,68.765,68.765,68.519,68.5289,47464.0
2025-02-05 14:50:00,69.63,69.65,69.42,69.44,168137.0,68.519,68.5387,68.3124,68.3321,168137.0
2025-02-05 14:55:00,69.44,69.56,69.42,69.56,151576.0,68.3321,68.4501,68.3124,68.4501,151576.0
2025-02-05 15:00:00,69.55,69.56,69.41,69.43,72016.0,68.4403,68.4501,68.3025,68.3222,72016.0
2025-02-05 15:05:00,69.43,69.43,69.26,69.37,72835.0,68.3222,68.3222,68.1549,68.2632,72835.0
2025-02-05 15:10:00,69.36,69.48,69.36,69.44,62928.0,68.2533,68.3714,68.2533,68.3321,62928.0
2025-02-05 15:15:00,69.45,69.46,69.36,69.39,74426.0,68.3419,68.3517,68.2533,68.2829,74426.0
2025-02-05 15:20:00,69.39,69.51,69.38,69.48,58431.0,68.2829,68.4009,68.273,68.3714,58431.0
2025-02-05 15:25:00,69.48,69.49,69.34,69.34,62747.0,68.3714,68.3813,68.2337,68.2337,62747.0
2025-02-05 15:30:00,69.34,69.37,69.23,69.23,71064.0,68.2337,68.2632,68.1254,68.1254,71064.0
2025-02-05 15:35:00,69.23,69.27,69.2,69.23,85148.0,68.1254,68.1648,68.0959,68.1254,85148.0
2025-02-05 15:40:00,69.22,69.38,69.22,69.33,110200.0,68.1156,68.273,68.1156,68.2238,110200.0
2025-02-05 15:45:00,69.31,69.34,69.19,69.19,162022.0,68.2041,68.2337,68.0861,68.0861,162022.0
2025-02-05 15:50:00,69.2,69.28,69.16,69.16,198615.0,68.0959,68.1746,68.0565,68.0565,198615.0
2025-02-05 15:55:00,69.16,69.24,69.14,69.19,672369.0,68.0565,68.1353,68.0369,68.0861,672369.0
2025-02-06 09:30:00,69.41,69.62,69.3,69.42,217514.0,68.3025,68.5092,68.1943,68.3124,217514.0
2025-02-06 09:35:00,69.41,69.57,69.23,69.27,40998.0,68.3025,68.46,68.1254,68.1648,40998.0
2025-02-06 09:40:00,69.27,69.3,69.11,69.12,50972.0,68.1648,68.1943,68.0073,68.0172,50972.0
2025-02-06 09:45:00,69.1,69.21,69.01,69.03,45264.0,67.9975,68.1057,67.9089,67.9286,45264.0
2025-02-06 09:50:00,69.03,69.05,68.91,68.91,96527.0,67.9286,67.9483,67.8105,67.8105,96527.0
2025-02-06 09:55:00,68.92,69.01,68.9,68.98,72967.0,67.8204,67.9089,67.8007,67.8794,72967.0
2025-02-06 10:00:00,68.97,68.98,68.85,68.86,182069.0,67.8696,67.8794,67.7515,67.7613,182069.0
2025-02-06 10:05:00,68.84,68.87,68.76,68.79,142339.0,67.7416,67.7712,67.6629,67.6924,142339.0
2025-02-06 10:10:00,68.78,68.78,68.7,68.7,57429.0,67.6826,67.6826,67.6039,67.6039,57429.0
2025-02-06 10:15:00,68.71,68.78,68.66,68.67,97970.0,67.6137,67.6826,67.5645,67.5743,97970.0
2025-02-06 10:20:00,68.67,68.68,68.43,68.45,95740.0,67.5743,67.5842,67.3382,67.3579,95740.0
2025-02-06 10:25:00,68.45,68.45,68.28,68.32,71613.0,67.3579,67.3579,67.1906,67.2299,71613.0
2025-02-06 10:30:00,68.31,68.59,68.31,68.59,78790.0,67.2201,67.4956,67.2201,67.4956,78790.0
2025-02-06 10:35:00,68.6,68.73,68.57,68.59,129860.0,67.5055,67.6334,67.4759,67.4956,129860.0
2025-02-06 10:40:00,68.59,68.63,68.48,68.55,114632.0,67.4956,67.535,67.3874,67.4563,114632.0
2025-02-06 10:45:00,68.57,68.6,68.44,68.51,64175.0,67.4759,67.5055,67.348,67.4169,64175.0
2025-02-06 10:50:00,68.51,68.69,68.5,68.63,55370.0,67.4169,67.594,67.4071,67.535,55370.0
2025-02-06 10:55:00,68.63,68.63,68.3,68.3,43434.0,67.535,67.535,67.2103,67.2103,43434.0
2025-02-06 11:00:00,68.3,68.46,68.26,68.45,98262.0,67.2103,67.3677,67.1709,67.3579,98262.0
2025-02-06 11:05:00,68.45,68.61,68.43,68.56,51040.0,67.3579,67.5153,67.3382,67.4661,51040.0
2025-02-06 11:10:00,68.56,68.83,68.55,68.82,129043.0,67.4661,67.7318,67.4563,67.722,129043.0
2025-02-06 11:15:00,68.81,68.89,68.74,68.88,93378.0,67.7121,67.7908,67.6432,67.781,93378.0
2025-02-06 11:20:00,68.88,69.05,68.87,68.97,250423.0,67.781,67.9483,67.7712,67.8696,250423.0
2025-02-06 11:25:00,68.97,68.99,68.89,68.92,39710.0,67.8696,67.8892,67.7908,67.8204,39710.0
2025-02-06 11:30:00,68.92,68.96,68.87,68.94,49460.0,67.8204,67.8597,67.7712,67.84,49460.0
2025-02-06 11:35:00,68.96,69.17,68.92,69.12,61530.0,67.8597,68.0664,67.8204,68.0172,61530.0
2025-02-06 11:40:00,69.12,69.29,69.07,69.23,97971.0,68.0172,68.1845,67.968,68.1254,97971.0
2025-02-06 11:45:00,69.23,69.38,69.21,69.35,66174.0,68.1254,68.273,68.1057,68.2435,66174.0
2025-02-06 11:50:00,69.34,69.42,69.3,69.32,40959.0,68.2337,68.3124,68.1943,68.214,40959.0
2025-02-06 11:55:00,69.32,69.32,69.16,69.24,33062.0,68.214,68.214,68.0565,68.1353,33062.0
2025-02-06 12:00:00,69.26,69.28,69.2,69.26,50820.0,68.1549,68.1746,68.0959,68.1549,50820.0
2025-02-06 12:05:00,69.26,69.27,69.21,69.26,35240.0,68.1549,68.1648,68.1057,68.1549,35240.0
2025-02-06 12:10:00,69.26,69.27,69.16,69.19,63440.0,68.1549,68.1648,68.0565,68.0861,63440.0
2025-02-06 12:15:00,69.18,69.2,69.1,69.13,96539.0,68.0762,68.0959,67.9975,68.027,96539.0
2025-02-06 12:20:00,69.12,69.13,68.99,69.04,49369.0,68.0172,68.027,67.8892,67.9384,49369.0
2025-02-06 12:25:00,69.05,69.2,69.02,69.09,34578.0,67.9483,68.0959,67.9188,67.9876,34578.0
2025-02-06 12:30:00,69.09,69.18,69.07,69.17,36178.0,67.9876,68.0762,67.968,68.0664,36178.0
2025-02-06 12:35:00,69.18,69.25,69.13,69.23,39897.0,68.0762,68.1451,68.027,68.1254,39897.0
2025-02-06 12:40:00,69.22,69.23,69.11,69.15,24859.0,68.1156,68.1254,68.0073,68.0467,24859.0
2025-02-06 12:45:00,69.16,69.17,69.11,69.14,22449.0,68.0565,68.0664,68.0073,68.0369,22449.0
2025-02-06 12:50:00,69.14,69.16,69.09,69.11,24549.0,68.0369,68.0565,67.9876,68.0073,24549.0
2025-02-06 12:55:00,69.11,69.16,69.07,69.15,21717.0,68.0073,68.0565,67.968,68.0467,21717.0
2025-02-06 13:00:00,69.14,69.15,69.09,69.11,47533.0,68.0369,68.0467,67.9876,68.0073,47533.0
2025-02-06 13:05:00,69.11,69.16,69.05,69.05,47759.0,68.0073,68.0565,67.9483,67.9483,47759.0
2025-02-06 13:10:00,69.05,69.15,69.05,69.14,42913.0,67.9483,68.0467,67.9483,68.0369,42913.0
2025-02-06 13:15:00,69.15,69.16,69.09,69.09,99255.0,68.0467,68.0565,67.9876,67.9876,99255.0
2025-02-06 13:20:00,69.08,69.16,69.07,69.12,35222.0,67.9778,68.0565,67.968,68.0172,35222.0
2025-02-06 13:25:00,69.12,69.12,69.05,69.1,46260.0,68.0172,68.0172,67.9483,67.9975,46260.0
2025-02-06 13:30:00,69.09,69.17,69.09,69.16,18100.0,67.9876,68.0664,67.9876,68.0565,18100.0
2025-02-06 13:35:00,69.15,69.15,69.12,69.13,22082.0,68.0467,68.0467,68.0172,68.027,22082.0
2025-02-06 13:40:00,69.14,69.19,69.13,69.14,37128.0,68.0369,68.0861,68.027,68.0369,37128.0
2025-02-06 13:45:00,69.13,69.24,69.09,69.23,80292.0,68.027,68.1353,67.9876,68.1254,80292.0
2025-02-06 13:50:00,69.24,69.39,69.2,69.38,38683.0,68.1353,68.2829,68.0959,68.273,38683.0
2025-02-06 13:55:00,69.37,69.42,69.32,69.33,45635.0,68.2632,68.3124,68.214,68.2238,45635.0
2025-02-06 14:00:00,69.32,69.36,69.29,69.35,37746.0,68.214,68.2533,68.1845,68.2435,37746.0
2025-02-06 14:05:00,69.37,69.37,69.23,69.24,42980.0,68.2632,68.2632,68.1254,68.1353,42980.0
2025-02-06 14:10:00,69.24,69.28,69.19,69.19,62133.0,68.1353,68.1746,68.0861,68.0861,62133.0
2025-02-06 14:15:00,69.19,69.22,69.09,69.1,30087.0,68.0861,68.1156,67.9876,67.9975,30087.0
2025-02-06 14:20:00,69.1,69.11,69.01,69.01,34144.0,67.9975,68.0073,67.9089,67.9089,34144.0
2025-02-06 14:25:00,69.02,69.02,68.94,68.94,32774.0,67.9188,67.9188,67.84,67.84,32774.0
2025-02-06 14:30:00,68.94,68.96,68.86,68.87,44507.0,67.84,67.8597,67.7613,67.7712,44507.0
2025-02-06 14:35:00,68.86,69.02,68.83,69.02,55730.0,67.7613,67.9188,67.7318,67.9188,55730.0
2025-02-06 14:40:00,69.02,69.03,68.94,68.96,27786.0,67.9188,67.9286,67.84,67.8597,27786.0
2025-02-06 14:45:00,68.95,69.0,68.95,68.97,65324.0,67.8499,67.8991,67.8499,67.8696,65324.0
2025-02-06 14:50:00,68.98,69.03,68.97,69.01,55314.0,67.8794,67.9286,67.8696,67.9089,55314.0
2025-02-06 14:55:00,69.01,69.06,68.93,68.94,47704.0,67.9089,67.9581,67.8302,67.84,47704.0
2025-02-06 15:00:00,68.93,68.98,68.9,68.97,68230.0,67.8302,67.8794,67.8007,67.8696,68230.0
2025-02-06 15:05:00,68.96,69.0,68.93,68.94,74273.0,67.8597,67.8991,67.8302,67.84,74273.0
2025-02-06 15:10:00,68.95,68.97,68.9,68.91,169219.0,67.8499,67.8696,67.8007,67.8105,169219.0
2025-02-06 15:15:00,68.91,69.05,68.88,68.92,106107.0,67.8105,67.9483,67.781,67.8204,106107.0
2025-02-06 15:20:00,68.92,68.93,68.86,68.89,62973.0,67.8204,67.8302,67.7613,67.7908,62973.0
2025-02-06 15:25:00,68.89,69.01,68.89,68.97,110075.0,67.7908,67.9089,67.7908,67.8696,110075.0
2025-02-06 15:30:00,68.98,69.15,68.97,69.15,40474.0,67.8794,68.0467,67.8696,68.0467,40474.0
2025-02-06 15:35:00,69.15,69.2,69.1,69.2,50069.0,68.0467,68.0959,67.9975,68.0959,50069.0
2025-02-06 15:40:00,69.19,69.2,69.13,69.15,46647.0,68.0861,68.0959,68.027,68.0467,46647.0
2025-02-06 15:45:00,69.14,69.17,69.06,69.14,93231.0,68.0369,68.0664,67.9581,68.0369,93231.0
2025-02-06 15:50:00,69.13,69.25,69.09,69.15,124725.0,68.027,68.1451,67.9876,68.0467,124725.0
2025-02-06 15:55:00,69.15,69.26,69.12,69.24,455063.0,68.0467,68.1549,68.0172,68.1353,455063.0
2025-02-07 09:30:00,69.14,69.3,68.92,69.01,195805.0,68.0369,68.1943,67.8204,67.9089,195805.0
2025-02-07 09:35:00,69.03,69.09,68.88,68.95,66410.0,67.9286,67.9876,67.781,67.8499,66410.0
2025-02-07 09:40:00,68.94,69.25,68.92,69.13,53514.0,67.84,68.1451,67.8204,68.027,53514.0
2025-02-07 09:45:00,69.17,69.33,69.13,69.18,47795.0,68.0664,68.2238,68.027,68.0762,47795.0
2025-02-07 09:50:00,69.2,69.31,69.16,69.3,34375.0,68.0959,68.2041,68.0565,68.1943,34375.0
2025-02-07 09:55:00,69.3,69.38,69.28,69.38,35532.0,68.1943,68.273,68.1746,68.273,35532.0
2025-02-07 10:00:00,69.38,69.38,69.15,69.26,61981.0,68.273,68.273,68.0467,68.1549,61981.0
2025-02-07 10:05:00,69.26,69.37,69.22,69.36,164917.0,68.1549,68.2632,68.1156,68.2533,164917.0
2025-02-07 10:10:00,69.38,69.4,69.15,69.16,44806.0,68.273,68.2927,68.0467,68.0565,44806.0
2025-02-07 10:15:00,69.16,69.21,69.09,69.2,31151.0,68.0565,68.1057,67.9876,68.0959,31151.0
2025-02-07 10:20:00,69.2,69.24,69.13,69.16,25368.0,68.0959,68.1353,68.027,68.0565,25368.0
2025-02-07 10:25:00,69.17,69.18,69.05,69.05,38239.0,68.0664,68.0762,67.9483,67.9483,38239.0
2025-02-07 10:30:00,69.06,69.21,69.04,69.19,48196.0,67.9581,68.1057,67.9384,68.0861,48196.0
2025-02-07 10:35:00,69.18,69.22,69.09,69.11,25751.0,68.0762,68.1156,67.9876,68.0073,25751.0
2025-02-07 10:40:00,69.12,69.19,69.08,69.1,18705.0,68.0172,68.0861,67.9778,67.9975,18705.0
2025-02-07 10:45:00,69.11,69.15,68.98,68.98,41408.0,68.0073,68.0467,67.8794,67.8794,41408.0
2025-02-07 10:50:00,68.99,68.99,68.67,68.7,50999.0,67.8892,67.8892,67.5743,67.6039,50999.0
2025-02-07 10:55:00,68.71,68.88,68.7,68.88,39944.0,67.6137,67.781,67.6039,67.781,39944.0
2025-02-07 11:00:00,68.89,68.89,68.77,68.81,47928.0,67.7908,67.7908,67.6728,67.7121,47928.0
2025-02-07 11:05:00,68.8,69.03,68.77,69.0,45281.0,67.7023,67.9286,67.6728,67.8991,45281.0
2025-02-07 11:10:00,68.99,68.99,68.72,68.78,96711.0,67.8892,67.8892,67.6236,67.6826,96711.0
2025-02-07 11:15:00,68.78,68.88,68.73,68.82,85564.0,67.6826,67.781,67.6334,67.722,85564.0
2025-02-07 11:20:00,68.83,68.93,68.81,68.82,69100.0,67.7318,67.8302,67.7121,67.722,69100.0
2025-02-07 11:25:00,68.81,68.81,68.67,68.69,75198.0,67.7121,67.7121,67.5743,67.594,75198.0
2025-02-07 11:30:00,68.69,68.88,68.69,68.84,93697.0,67.594,67.781,67.594,67.7416,93697.0
2025-02-07 11:35:00,68.86,68.89,68.79,68.81,35879.0,67.7613,67.7908,67.6924,67.7121,35879.0
2025-02-07 11:40:00,68.81,68.83,68.72,68.79,49070.0,67.7121,67.7318,67.6236,67.6924,49070.0
2025-02-07 11:45:00,68.77,68.8,68.61,68.63,71440.0,67.6728,67.7023,67.5153,67.535,71440.0
2025-02-07 11:50:00,68.61,68.63,68.46,68.52,120259.0,67.5153,67.535,67.3677,67.4267,120259.0
2025-02-07 11:55:00,68.5,68.6,68.49,68.53,67707.0,67.4071,67.5055,67.3972,67.4366,67707.0
2025-02-07 12:00:00,68.51,68.52,68.43,68.45,41256.0,67.4169,67.4267,67.3382,67.3579,41256.0
2025-02-07 12:05:00,68.44,68.6,68.38,68.6,45584.0,67.348,67.5055,67.289,67.5055,45584.0
2025-02-07 12:10:00,68.57,68.58,68.48,68.52,38731.0,67.4759,67.4858,67.3874,67.4267,38731.0
2025-02-07 12:15:00,68.52,68.59,68.39,68.59,107257.0,67.4267,67.4956,67.2988,67.4956,107257.0
2025-02-07 12:20:00,68.59,68.66,68.51,68.54,151369.0,67.4956,67.5645,67.4169,67.4464,151369.0
2025-02-07 12:25:00,68.54,68.71,68.52,68.61,153234.0,67.4464,67.6137,67.4267,67.5153,153234.0
2025-02-07 12:30:00,68.64,68.84,68.63,68.84,70751.0,67.5448,67.7416,67.535,67.7416,70751.0
2025-02-07 12:35:00,68.84,68.86,68.64,68.68,47957.0,67.7416,67.7613,67.5448,67.5842,47957.0
2025-02-07 12:40:00,68.67,68.69,68.61,68.66,27314.0,67.5743,67.594,67.5153,67.5645,27314.0
2025-02-07 12:45:00,68.66,68.77,68.65,68.75,40593.0,67.5645,67.6728,67.5547,67.6531,40593.0
2025-02-07 12:50:00,68.75,68.77,68.68,68.7,31076.0,67.6531,67.6728,67.5842,67.6039,31076.0
2025-02-07 12:55:00,68.68,68.73,68.65,68.68,49694.0,67.5842,67.6334,67.5547,67.5842,49694.0
2025-02-07 13:00:00,68.67,68.75,68.67,68.7,34764.0,67.5743,67.6531,67.5743,67.6039,34764.0
2025-02-07 13:05:00,68.71,68.79,68.7,68.77,37249.0,67.6137,67.6924,67.6039,67.6728,37249.0
2025-02-07 13:10:00,68.76,68.78,68.7,68.75,40280.0,67.6629,67.6826,67.6039,67.6531,40280.0
2025-02-07 13:15:00,68.76,68.8,68.74,68.74,47285.0,67.6629,67.7023,67.6432,67.6432,47285.0
2025-02-07 13:20:00,68.74,68.8,68.74,68.79,45492.0,67.6432,67.7023,67.6432,67.6924,45492.0
2025-02-07 13:25:00,68.79,68.8,68.71,68.72,42145.0,67.6924,67.7023,67.6137,67.6236,42145.0
2025-02-07 13:30:00,68.71,68.74,68.64,68.64,35376.0,67.6137,67.6432,67.5448,67.5448,35376.0
2025-02-07 13:35:00,68.65,68.79,68.64,68.74,33674.0,67.5547,67.6924,67.5448,67.6432,33674.0
2025-02-07 13:40:00,68.74,68.74,68.65,68.69,25550.0,67.6432,67.6432,67.5547,67.594,25550.0
2025-02-07 13:45:00,68.69,68.78,68.66,68.77,22776.0,67.594,67.6826,67.5645,67.6728,22776.0
2025-02-07 13:50:00,68.78,68.79,68.71,68.76,20567.0,67.6826,67.6924,67.6137,67.6629,20567.0
2025-02-07 13:55:00,68.75,68.75,68.68,68.68,25582.0,67.6531,67.6531,67.5842,67.5842,25582.0
2025-02-07 14:00:00,68.67,68.7,68.63,68.64,39060.0,67.5743,67.6039,67.535,67.5448,39060.0
2025-02-07 14:05:00,68.65,68.71,68.62,68.67,29626.0,67.5547,67.6137,67.5251,67.5743,29626.0
2025-02-07 14:10:00,68.67,68.69,68.61,68.61,25501.0,67.5743,67.594,67.5153,67.5153,25501.0
2025-02-07 14:15:00,68.62,68.66,68.61,68.66,25133.0,67.5251,67.5645,67.5153,67.5645,25133.0
2025-02-07 14:20:00,68.65,68.67,68.57,68.62,33235.0,67.5547,67.5743,67.4759,67.5251,33235.0
2025-02-07 14:25:00,68.62,68.63,68.54,68.54,35954.0,67.5251,67.535,67.4464,67.4464,35954.0
2025-02-07 14:30:00,68.55,68.61,68.51,68.6,50847.0,67.4563,67.5153,67.4169,67.5055,50847.0
2025-02-07 14:35:00,68.6,68.63,68.57,68.61,49887.0,67.5055,67.535,67.4759,67.5153,49887.0
2025-02-07 14:40:00,68.61,68.65,68.59,68.59,36404.0,67.5153,67.5547,67.4956,67.4956,36404.0
2025-02-07 14:45:00,68.6,68.61,68.54,68.58,27883.0,67.5055,67.5153,67.4464,67.4858,27883.0
2025-02-07 14:50:00,68.59,68.61,68.5,68.5,28462.0,67.4956,67.5153,67.4071,67.4071,28462.0
2025-02-07 14:55:00,68.51,68.64,68.48,68.64,94687.0,67.4169,67.5448,67.3874,67.5448,94687.0
2025-02-07 15:00:00,68.64,68.75,68.63,68.75,93802.0,67.5448,67.6531,67.535,67.6531,93802.0
2025-02-07 15:05:00,68.75,68.8,68.63,68.64,136969.0,67.6531,67.7023,67.535,67.5448,136969.0
2025-02-07 15:10:00,68.64,68.64,68.53,68.54,35274.0,67.5448,67.5448,67.4366,67.4464,35274.0
2025-02-07 15:15:00,68.53,68.56,68.5,68.53,43488.0,67.4366,67.4661,67.4071,67.4366,43488.0
2025-02-07 15:20:00,68.53,68.58,68.52,68.53,57290.0,67.4366,67.4858,67.4267,67.4366,57290.0
2025-02-07 15:25:00,68.52,68.53,68.43,68.44,75291.0,67.4267,67.4366,67.3382,67.348,75291.0
2025-02-07 15:30:00,68.44,68.55,68.44,68.54,162857.0,67.348,67.4563,67.348,67.4464,162857.0
2025-02-07 15:35:00,68.54,68.54,68.42,68.43,71450.0,67.4464,67.4464,67.3283,67.3382,71450.0
2025-02-07 15:40:00,68.42,68.43,68.33,68.37,115264.0,67.3283,67.3382,67.2398,67.2791,115264.0
2025-02-07 15:45:00,68.36,68.43,68.29,68.3,122183.0,67.2693,67.3382,67.2004,67.2103,122183.0
2025-02-07 15:50:00,68.31,68.4,68.26,68.36,259144.0,67.2201,67.3087,67.1709,67.2693,259144.0
2025-02-07 15:55:00,68.36,68.39,68.2,68.28,441532.0,67.2693,67.2988,67.1118,67.1906,441532.0
2025-02-10 09:30:00,68.34,68.65,68.3,68.59,181182.0,67.2496,67.5547,67.2103,67.4956,181182.0
2025-02-10 09:35:00,68.61,68.64,68.37,68.49,43563.0,67.5153,67.5448,67.2791,67.3972,43563.0
2025-02-10 09:40:00,68.5,68.54,68.2,68.23,47445.0,67.4071,67.4464,67.1118,67.1414,47445.0
2025-02-10 09:45:00,68.24,68.39,68.12,68.3,49756.0,67.1512,67.2988,67.0331,67.2103,49756.0
2025-02-10 09:50:00,68.3,68.39,68.27,68.28,56079.0,67.2103,67.2988,67.1807,67.1906,56079.0
2025-02-10 09:55:00,68.3,68.3,68.16,68.19,39389.0,67.2103,67.2103,67.0725,67.102,39389.0
2025-02-10 10:00:00,68.19,68.21,68.1,68.16,43442.0,67.102,67.1217,67.0134,67.0725,43442.0
2025-02-10 10:05:00,68.16,68.3,68.09,68.26,57604.0,67.0725,67.2103,67.0036,67.1709,57604.0
2025-02-10 10:10:00,68.28,68.39,68.27,68.34,48962.0,67.1906,67.2988,67.1807,67.2496,48962.0
2025-02-10 10:15:00,68.34,68.35,68.25,68.29,32692.0,67.2496,67.2595,67.1611,67.2004,32692.0
2025-02-10 10:20:00,68.25,68.29,68.14,68.26,31031.0,67.1611,67.2004,67.0528,67.1709,31031.0
2025-02-10 10:25:00,68.26,68.44,68.26,68.4,28737.0,67.1709,67.348,67.1709,67.3087,28737.0
2025-02-10 10:30:00,68.42,68.43,68.31,68.36,31210.0,67.3283,67.3382,67.2201,67.2693,31210.0
2025-02-10 10:35:00,68.33,68.53,68.33,68.5,28736.0,67.2398,67.4366,67.2398,67.4071,28736.0
2025-02-10 10:40:00,68.5,68.73,68.49,68.73,34290.0,67.4071,67.6334,67.3972,67.6334,34290.0
2025-02-10 10:45:00,68.72,68.98,68.71,68.95,38971.0,67.6236,67.8794,67.6137,67.8499,38971.0
2025-02-10 10:50:00,68.92,68.96,68.86,68.91,41493.0,67.8204,67.8597,67.7613,67.8105,41493.0
2025-02-10 10:55:00,68.89,68.96,68.78,68.8,29291.0,67.7908,67.8597,67.6826,67.7023,29291.0
2025-02-10 11:00:00,68.8,68.84,68.7,68.77,73654.0,67.7023,67.7416,67.6039,67.6728,73654.0
2025-02-10 11:05:00,68.77,68.87,68.74,68.82,30895.0,67.6728,67.7712,67.6432,67.722,30895.0
2025-02-10 11:10:00,68.82,68.83,68.71,68.72,29909.0,67.722,67.7318,67.6137,67.6236,29909.0
2025-02-10 11:15:00,68.74,68.8,68.69,68.71,36911.0,67.6432,67.7023,67.594,67.6137,36911.0
2025-02-10 11:20:00,68.72,68.78,68.69,68.75,33895.0,67.6236,67.6826,67.594,67.6531,33895.0
2025-02-10 11:25:00,68.76,68.85,68.75,68.79,48746.0,67.6629,67.7515,67.6531,67.6924,48746.0
2025-02-10 11:30:00,68.81,68.87,68.77,68.8,46199.0,67.7121,67.7712,67.6728,67.7023,46199.0
2025-02-10 11:35:00,68.8,68.82,68.7,68.72,48293.0,67.7023,67.722,67.6039,67.6236,48293.0
2025-02-10 11:40:00,68.72,68.75,68.68,68.7,32540.0,67.6236,67.6531,67.5842,67.6039,32540.0
2025-02-10 11:45:00,68.71,68.73,68.65,68.73,26323.0,67.6137,67.6334,67.5547,67.6334,26323.0
2025-02-10 11:50:00,68.72,68.73,68.65,68.68,23652.0,67.6236,67.6334,67.5547,67.5842,23652.0
2025-02-10 11:55:00,68.7,68.71,68.6,68.6,32465.0,67.6039,67.6137,67.5055,67.5055,32465.0
2025-02-10 12:00:00,68.61,68.63,68.57,68.61,24994.0,67.5153,67.535,67.4759,67.5153,24994.0
2025-02-10 12:05:00,68.59,68.63,68.56,68.62,19074.0,67.4956,67.535,67.4661,67.5251,19074.0
2025-02-10 12:10:00,68.66,68.66,68.58,68.61,24944.0,67.5645,67.5645,67.4858,67.5153,24944.0
2025-02-10 12:15:00,68.59,68.73,68.58,68.69,56463.0,67.4956,67.6334,67.4858,67.594,56463.0
2025-02-10 12:20:00,68.69,68.74,68.63,68.73,25278.0,67.594,67.6432,67.535,67.6334,25278.0
2025-02-10 12:25:00,68.73,68.76,68.65,68.66,32559.0,67.6334,67.6629,67.5547,67.5645,32559.0
2025-02-10 12:30:00,68.68,68.7,68.56,68.58,31625.0,67.5842,67.6039,67.4661,67.4858,31625.0
2025-02-10 12:35:00,68.59,68.63,68.58,68.59,13384.0,67.4956,67.535,67.4858,67.4956,13384.0
2025-02-10 12:40:00,68.6,68.66,68.55,68.65,33348.0,67.5055,67.5645,67.4563,67.5547,33348.0
2025-02-10 12:45:00,68.65,68.67,68.61,68.64,22108.0,67.5547,67.5743,67.5153,67.5448,22108.0
2025-02-10 12:50:00,68.65,68.78,68.64,68.77,22906.0,67.5547,67.6826,67.5448,67.6728,22906.0
2025-02-10 12:55:00,68.78,68.78,68.73,68.75,20486.0,67.6826,67.6826,67.6334,67.6531,20486.0
2025-02-10 13:00:00,68.75,68.79,68.68,68.69,23487.0,67.6531,67.6924,67.5842,67.594,23487.0
2025-02-10 13:05:00,68.69,68.81,68.68,68.79,28348.0,67.594,67.7121,67.5842,67.6924,28348.0
2025-02-10 13:10:00,68.8,68.82,68.78,68.79,33351.0,67.7023,67.722,67.6826,67.6924,33351.0
2025-02-10 13:15:00,68.78,68.79,68.71,68.72,32620.0,67.6826,67.6924,67.6137,67.6236,32620.0
2025-02-10 13:20:00,68.74,68.78,68.69,68.78,40358.0,67.6432,67.6826,67.594,67.6826,40358.0
2025-02-10 13:25:00,68.77,68.77,68.69,68.7,19021.0,67.6728,67.6728,67.594,67.6039,19021.0
2025-02-10 13:30:00,68.7,68.73,68.67,68.72,14369.0,67.6039,67.6334,67.5743,67.6236,14369.0
2025-02-10 13:35:00,68.71,68.77,68.69,68.77,21873.0,67.6137,67.6728,67.594,67.6728,21873.0
2025-02-10 13:40:00,68.77,68.83,68.75,68.81,46014.0,67.6728,67.7318,67.6531,67.7121,46014.0
2025-02-10 13:45:00,68.82,68.82,68.71,68.75,38446.0,67.722,67.722,67.6137,67.6531,38446.0
2025-02-10 13:50:00,68.76,68.81,68.75,68.8,37756.0,67.6629,67.7121,67.6531,67.7023,37756.0
2025-02-10 13:55:00,68.79,68.82,68.78,68.78,24550.0,67.6924,67.722,67.6826,67.6826,24550.0
2025-02-10 14:00:00,68.78,68.8,68.75,68.8,27679.0,67.6826,67.7023,67.6531,67.7023,27679.0
2025-02-10 14:05:00,68.79,68.82,68.76,68.81,25352.0,67.6924,67.722,67.6629,67.7121,25352.0
2025-02-10 14:10:00,68.82,68.87,68.8,68.87,29504.0,67.722,67.7712,67.7023,67.7712,29504.0
2025-02-10 14:15:00,68.87,68.88,68.84,68.88,29129.0,67.7712,67.781,67.7416,67.781,29129.0
2025-02-10 14:20:00,68.88,68.9,68.83,68.88,33211.0,67.781,67.8007,67.7318,67.781,33211.0
2025-02-10 14:25:00,68.89,68.94,68.88,68.89,56517.0,67.7908,67.84,67.781,67.7908,56517.0
2025-02-10 14:30:00,68.88,68.88,68.77,68.83,34189.0,67.781,67.781,67.6728,67.7318,34189.0
2025-02-10 14:35:00,68.82,68.84,68.79,68.81,35163.0,67.722,67.7416,67.6924,67.7121,35163.0
2025-02-10 14:40:00,68.81,68.88,68.81,68.84,28516.0,67.7121,67.781,67.7121,67.7416,28516.0
2025-02-10 14:45:00,68.85,68.92,68.83,68.9,31653.0,67.7515,67.8204,67.7318,67.8007,31653.0
2025-02-10 14:50:00,68.89,68.92,68.87,68.89,37702.0,67.7908,67.8204,67.7712,67.7908,37702.0
2025-02-10 14:55:00,68.89,68.89,68.85,68.88,48886.0,67.7908,67.7908,67.7515,67.781,48886.0
2025-02-10 15:00:00,68.88,68.92,68.86,68.89,30445.0,67.781,67.8204,67.7613,67.7908,30445.0
2025-02-10 15:05:00,68.9,68.91,68.86,68.9,26784.0,67.8007,67.8105,67.7613,67.8007,26784.0
2025-02-10 15:10:00,68.89,68.92,68.88,68.88,36006.0,67.7908,67.8204,67.781,67.781,36006.0
2025-02-10 15:15:00,68.88,68.92,68.88,68.91,40236.0,67.781,67.8204,67.781,67.8105,40236.0
2025-02-10 15:20:00,68.91,68.93,68.86,68.91,48670.0,67.8105,67.8302,67.7613,67.8105,48670.0
2025-02-10 15:25:00,68.91,69.16,68.91,69.15,124483.0,67.8105,68.0565,67.8105,68.0467,124483.0
2025-02-10 15:30:00,69.16,69.16,69.03,69.11,61202.0,68.0565,68.0565,67.9286,68.0073,61202.0
2025-02-10 15:35:00,69.12,69.19,69.1,69.15,56381.0,68.0172,68.0861,67.9975,68.0467,56381.0
2025-02-10 15:40:00,69.14,69.3,69.13,69.3,84557.0,68.0369,68.1943,68.027,68.1943,84557.0
2025-02-10 15:45:00,69.29,69.34,69.27,69.34,96027.0,68.1845,68.2337,68.1648,68.2337,96027.0
2025-02-10 15:50:00,69.33,69.46,69.2,69.26,155812.0,68.2238,68.3517,68.0959,68.1549,155812.0
2025-02-10 15:55:00,69.26,69.74,69.25,69.7,1287102.0,68.1549,68.6273,68.1451,68.5879,1287102.0
2025-02-11 09:30:00,69.41,69.56,69.09,69.14,168138.0,68.3025,68.4501,67.9876,68.0369,168138.0
2025-02-11 09:35:00,69.18,69.27,68.9,68.97,36963.0,68.0762,68.1648,67.8007,67.8696,36963.0
2025-02-11 09:40:00,68.97,69.0,68.81,68.82,47365.0,67.8696,67.8991,67.7121,67.722,47365.0
2025-02-11 09:45:00,68.84,68.85,68.71,68.83,62102.0,67.7416,67.7515,67.6137,67.7318,62102.0
2025-02-11 09:50:00,68.83,68.9,68.72,68.77,50713.0,67.7318,67.8007,67.6236,67.6728,50713.0
2025-02-11 09:55:00,68.77,68.95,68.77,68.91,109022.0,67.6728,67.8499,67.6728,67.8105,109022.0
2025-02-11 10:00:00,68.91,68.96,68.8,68.91,98602.0,67.8105,67.8597,67.7023,67.8105,98602.0
2025-02-11 10:05:00,68.9,69.09,68.88,68.97,73776.0,67.8007,67.9876,67.781,67.8696,73776.0
2025-02-11 10:10:00,68.96,68.96,68.87,68.88,39847.0,67.8597,67.8597,67.7712,67.781,39847.0
2025-02-11 10:15:00,68.88,68.97,68.84,68.88,38434.0,67.781,67.8696,67.7416,67.781,38434.0
2025-02-11 10:20:00,68.89,69.03,68.84,69.01,64918.0,67.7908,67.9286,67.7416,67.9089,64918.0
2025-02-11 10:25:00,69.0,69.27,68.97,69.23,90899.0,67.8991,68.1648,67.8696,68.1254,90899.0
2025-02-11 10:30:00,69.23,69.3,69.15,69.29,45109.0,68.1254,68.1943,68.0467,68.1845,45109.0
2025-02-11 10:35:00,69.3,69.32,69.22,69.25,48433.0,68.1943,68.214,68.1156,68.1451,48433.0
2025-02-11 10:40:00,69.24,69.28,69.11,69.11,50639.0,68.1353,68.1746,68.0073,68.0073,50639.0
2025-02-11 10:45:00,69.13,69.3,69.13,69.28,44517.0,68.027,68.1943,68.027,68.1746,44517.0
2025-02-11 10:50:00,69.28,69.45,69.28,69.44,31551.0,68.1746,68.3419,68.1746,68.3321,31551.0
2025-02-11 10:55:00,69.44,69.53,69.42,69.48,33452.0,68.3321,68.4206,68.3124,68.3714,33452.0
2025-02-11 11:00:00,69.47,69.51,69.4,69.46,32559.0,68.3616,68.4009,68.2927,68.3517,32559.0
2025-02-11 11:05:00,69.46,69.53,69.42,69.52,19530.0,68.3517,68.4206,68.3124,68.4108,19530.0
2025-02-11 11:10:00,69.51,69.59,69.47,69.53,40251.0,68.4009,68.4797,68.3616,68.4206,40251.0
2025-02-11 11:15:00,69.54,69.6,69.52,69.56,24037.0,68.4305,68.4895,68.4108,68.4501,24037.0
2025-02-11 11:20:00,69.57,69.65,69.53,69.63,27416.0,68.46,68.5387,68.4206,68.519,27416.0
2025-02-11 11:25:00,69.63,69.68,69.59,69.61,60301.0,68.519,68.5682,68.4797,68.4994,60301.0
2025-02-11 11:30:00,69.61,69.71,69.6,69.62,47126.0,68.4994,68.5978,68.4895,68.5092,47126.0
2025-02-11 11:35:00,69.62,69.7,69.6,69.69,41144.0,68.5092,68.5879,68.4895,68.5781,41144.0
2025-02-11 11:40:00,69.68,69.89,69.67,69.8,48728.0,68.5682,68.7749,68.5584,68.6863,48728.0
2025-02-11 11:45:00,69.79,69.92,69.77,69.9,68398.0,68.6765,68.8044,68.6568,68.7847,68398.0
2025-02-11 11:50:00,69.91,69.91,69.66,69.76,72961.0,68.7946,68.7946,68.5486,68.647,72961.0
2025-02-11 11:55:00,69.76,69.83,69.74,69.8,27578.0,68.647,68.7158,68.6273,68.6863,27578.0
2025-02-11 12:00:00,69.8,69.94,69.78,69.92,20565.0,68.6863,68.8241,68.6666,68.8044,20565.0
2025-02-11 12:05:00,69.92,69.96,69.89,69.96,17675.0,68.8044,68.8438,68.7749,68.8438,17675.0
2025-02-11 12:10:00,69.95,69.95,69.85,69.86,57833.0,68.8339,68.8339,68.7355,68.7454,57833.0
2025-02-11 12:15:00,69.87,69.99,69.86,69.95,23524.0,68.7552,68.8733,68.7454,68.8339,23524.0
2025-02-11 12:20:00,69.94,69.95,69.87,69.88,21438.0,68.8241,68.8339,68.7552,68.765,21438.0
2025-02-11 12:25:00,69.9,69.9,69.86,69.89,24710.0,68.7847,68.7847,68.7454,68.7749,24710.0
2025-02-11 12:30:00,69.89,69.94,69.88,69.89,39313.0,68.7749,68.8241,68.765,68.7749,39313.0
2025-02-11 12:35:00,69.9,69.98,69.89,69.96,39801.0,68.7847,68.8634,68.7749,68.8438,39801.0
2025-02-11 12:40:00,69.95,69.96,69.82,69.82,27342.0,68.8339,68.8438,68.706,68.706,27342.0
2025-02-11 12:45:00,69.83,69.94,69.82,69.9,21966.0,68.7158,68.8241,68.706,68.7847,21966.0
2025-02-11 12:50:00,69.9,69.91,69.82,69.87,32353.0,68.7847,68.7946,68.706,68.7552,32353.0
2025-02-11 12:55:00,69.87,69.87,69.8,69.81,22861.0,68.7552,68.7552,68.6863,68.6962,22861.0
2025-02-11 13:00:00,69.81,69.83,69.76,69.78,27000.0,68.6962,68.7158,68.647,68.6666,27000.0
2025-02-11 13:05:00,69.78,69.83,69.71,69.79,53356.0,68.6666,68.7158,68.5978,68.6765,53356.0
2025-02-11 13:10:00,69.78,69.86,69.78,69.85,28265.0,68.6666,68.7454,68.6666,68.7355,28265.0
2025-02-11 13:15:00,69.83,69.84,69.75,69.82,11275.0,68.7158,68.7257,68.6371,68.706,11275.0
2025-02-11 13:20:00,69.82,69.88,69.8,69.88,26063.0,68.706,68.765,68.6863,68.765,26063.0
2025-02-11 13:25:00,69.87,69.9,69.81,69.83,29183.0,68.7552,68.7847,68.6962,68.7158,29183.0
2025-02-11 13:30:00,69.82,69.91,69.82,69.87,35181.0,68.706,68.7946,68.706,68.7552,35181.0
2025-02-11 13:35:00,69.87,69.92,69.85,69.89,48482.0,68.7552,68.8044,68.7355,68.7749,48482.0
2025-02-11 13:40:00,69.89,69.93,69.88,69.9,39612.0,68.7749,68.8142,68.765,68.7847,39612.0
2025-02-11 13:45:00,69.91,69.94,69.85,69.89,31516.0,68.7946,68.8241,68.7355,68.7749,31516.0
2025-02-11 13:50:00,69.89,69.95,69.87,69.93,30450.0,68.7749,68.8339,68.7552,68.8142,30450.0
2025-02-11 13:55:00,69.93,69.95,69.9,69.93,30286.0,68.8142,68.8339,68.7847,68.8142,30286.0
2025-02-11 14:00:00,69.92,69.93,69.8,69.85,39562.0,68.8044,68.8142,68.6863,68.7355,39562.0
2025-02-11 14:05:00,69.84,69.87,69.79,69.83,23687.0,68.7257,68.7552,68.6765,68.7158,23687.0
2025-02-11 14:10:00,69.84,69.84,69.8,69.84,28687.0,68.7257,68.7257,68.6863,68.7257,28687.0
2025-02-11 14:15:00,69.84,69.85,69.8,69.83,29709.0,68.7257,68.7355,68.6863,68.7158,29709.0
2025-02-11 14:20:00,69.83,69.93,69.83,69.91,64827.0,68.7158,68.8142,68.7158,68.7946,64827.0
2025-02-11 14:25:00,69.92,69.97,69.9,69.93,17560.0,68.8044,68.8536,68.7847,68.8142,17560.0
2025-02-11 14:30:00,69.96,69.98,69.92,69.94,45568.0,68.8438,68.8634,68.8044,68.8241,45568.0
2025-02-11 14:35:00,69.94,69.98,69.91,69.98,40333.0,68.8241,68.8634,68.7946,68.8634,40333.0
2025-02-11 14:40:00,69.98,70.07,69.97,69.98,126476.0,68.8634,68.952,68.8536,68.8634,126476.0
2025-02-11 14:45:00,69.98,70.03,69.97,69.99,23336.0,68.8634,68.9127,68.8536,68.8733,23336.0
2025-02-11 14:50:00,70.0,70.03,69.99,70.0,21163.0,68.8831,68.9127,68.8733,68.8831,21163.0
2025-02-11 14:55:00,70.0,70.03,69.92,69.94,50007.0,68.8831,68.9127,68.8044,68.8241,50007.0
2025-02-11 15:00:00,69.94,70.06,69.93,70.05,49547.0,68.8241,68.9422,68.8142,68.9323,49547.0
2025-02-11 15:05:00,70.05,70.07,70.01,70.05,24100.0,68.9323,68.952,68.893,68.9323,24100.0
2025-02-11 15:10:00,70.05,70.07,70.02,70.06,41353.0,68.9323,68.952,68.9028,68.9422,41353.0
2025-02-11 15:15:00,70.06,70.06,70.0,70.02,35321.0,68.9422,68.9422,68.8831,68.9028,35321.0
2025-02-11 15:20:00,70.02,70.03,69.99,70.0,39594.0,68.9028,68.9127,68.8733,68.8831,39594.0
2025-02-11 15:25:00,70.0,70.02,69.98,70.0,45126.0,68.8831,68.9028,68.8634,68.8831,45126.0
2025-02-11 15:30:00,70.01,70.12,70.01,70.11,47845.0,68.893,69.0012,68.893,68.9914,47845.0
2025-02-11 15:35:00,70.11,70.18,70.08,70.17,59829.0,68.9914,69.0603,68.9619,69.0504,59829.0
2025-02-11 15:40:00,70.17,70.22,70.1,70.11,64187.0,69.0504,69.0996,68.9815,68.9914,64187.0
2025-02-11 15:45:00,70.12,70.12,70.07,70.09,60579.0,69.0012,69.0012,68.952,68.9717,60579.0
2025-02-11 15:50:00,70.1,70.28,70.1,70.19,150826.0,68.9815,69.1587,68.9815,69.0701,150826.0
2025-02-11 15:55:00,70.19,70.38,70.13,70.33,392649.0,69.0701,69.2571,69.0111,69.2079,392649.0
2025-02-12 09:30:00,69.31,69.45,69.0,69.37,166081.0,68.2041,68.3419,67.8991,68.2632,166081.0
2025-02-12 09:35:00,69.37,69.39,69.04,69.13,52593.0,68.2632,68.2829,67.9384,68.027,52593.0
2025-02-12 09:40:00,69.11,69.24,69.01,69.22,37468.0,68.0073,68.1353,67.9089,68.1156,37468.0
2025-02-12 09:45:00,69.22,69.43,69.22,69.39,71019.0,68.1156,68.3222,68.1156,68.2829,71019.0
2025-02-12 09:50:00,69.39,69.4,69.24,69.32,42732.0,68.2829,68.2927,68.1353,68.214,42732.0
2025-02-12 09:55:00,69.32,69.37,69.16,69.18,68779.0,68.214,68.2632,68.0565,68.0762,68779.0
2025-02-12 10:00:00,69.19,69.55,69.17,69.54,187510.0,68.0861,68.4403,68.0664,68.4305,187510.0
2025-02-12 10:05:00,69.52,69.87,69.48,69.81,112056.0,68.4108,68.7552,68.3714,68.6962,112056.0
2025-02-12 10:10:00,69.81,69.89,69.71,69.77,179600.0,68.6962,68.7749,68.5978,68.6568,179600.0
2025-02-12 10:15:00,69.76,69.86,69.62,69.79,86320.0,68.647,68.7454,68.5092,68.6765,86320.0
2025-02-12 10:20:00,69.78,69.89,69.7,69.84,59107.0,68.6666,68.7749,68.5879,68.7257,59107.0
2025-02-12 10:25:00,69.82,69.85,69.5,69.5,105256.0,68.706,68.7355,68.3911,68.3911,105256.0
2025-02-12 10:30:00,69.5,69.6,69.38,69.6,145325.0,68.3911,68.4895,68.273,68.4895,145325.0
2025-02-12 10:35:00,69.59,69.85,69.54,69.8,134739.0,68.4797,68.7355,68.4305,68.6863,134739.0
2025-02-12 10:40:00,69.83,69.89,69.68,69.75,41839.0,68.7158,68.7749,68.5682,68.6371,41839.0
2025-02-12 10:45:00,69.74,69.75,69.62,69.66,23020.0,68.6273,68.6371,68.5092,68.5486,23020.0
2025-02-12 10:50:00,69.67,69.7,69.47,69.62,24274.0,68.5584,68.5879,68.3616,68.5092,24274.0
2025-02-12 10:55:00,69.61,69.63,69.52,69.59,24723.0,68.4994,68.519,68.4108,68.4797,24723.0
2025-02-12 11:00:00,69.57,69.66,69.48,69.61,32756.0,68.46,68.5486,68.3714,68.4994,32756.0
2025-02-12 11:05:00,69.61,69.63,69.54,69.6,32583.0,68.4994,68.519,68.4305,68.4895,32583.0
2025-02-12 11:10:00,69.59,69.7,69.55,69.59,84921.0,68.4797,68.5879,68.4403,68.4797,84921.0
2025-02-12 11:15:00,69.59,69.61,69.44,69.44,21502.0,68.4797,68.4994,68.3321,68.3321,21502.0
2025-02-12 11:20:00,69.46,69.48,69.39,69.44,34756.0,68.3517,68.3714,68.2829,68.3321,34756.0
2025-02-12 11:25:00,69.44,69.59,69.42,69.59,21870.0,68.3321,68.4797,68.3124,68.4797,21870.0
2025-02-12 11:30:00,69.6,69.68,69.53,69.63,31072.0,68.4895,68.5682,68.4206,68.519,31072.0
2025-02-12 11:35:00,69.63,69.76,69.63,69.71,20497.0,68.519,68.647,68.519,68.5978,20497.0
2025-02-12 11:40:00,69.72,69.8,69.63,69.8,30818.0,68.6076,68.6863,68.519,68.6863,30818.0
2025-02-12 11:45:00,69.8,69.85,69.75,69.78,28663.0,68.6863,68.7355,68.6371,68.6666,28663.0
2025-02-12 11:50:00,69.77,69.82,69.74,69.8,31653.0,68.6568,68.706,68.6273,68.6863,31653.0
2025-02-12 11:55:00,69.83,69.87,69.79,69.82,20274.0,68.7158,68.7552,68.6765,68.706,20274.0
2025-02-12 12:00:00,69.81,69.93,69.8,69.88,29436.0,68.6962,68.8142,68.6863,68.765,29436.0
2025-02-12 12:05:00,69.89,69.92,69.86,69.88,29226.0,68.7749,68.8044,68.7454,68.765,29226.0
2025-02-12 12:10:00,69.88,69.9,69.82,69.9,23685.0,68.765,68.7847,68.706,68.7847,23685.0
2025-02-12 12:15:00,69.88,69.92,69.84,69.87,37320.0,68.765,68.8044,68.7257,68.7552,37320.0
2025-02-12 12:20:00,69.88,69.92,69.85,69.89,14195.0,68.765,68.8044,68.7355,68.7749,14195.0
2025-02-12 12:25:00,69.9,69.92,69.85,69.87,20821.0,68.7847,68.8044,68.7355,68.7552,20821.0
2025-02-12 12:30:00,69.88,69.99,69.84,69.99,40850.0,68.765,68.8733,68.7257,68.8733,40850.0
2025-02-12 12:35:00,69.99,70.03,69.96,69.99,17860.0,68.8733,68.9127,68.8438,68.8733,17860.0
2025-02-12 12:40:00,69.99,69.99,69.9,69.92,24421.0,68.8733,68.8733,68.7847,68.8044,24421.0
2025-02-12 12:45:00,69.92,70.13,69.92,70.11,42398.0,68.8044,69.0111,68.8044,68.9914,42398.0
2025-02-12 12:50:00,70.11,70.19,70.06,70.19,34731.0,68.9914,69.0701,68.9422,69.0701,34731.0
2025-02-12 12:55:00,70.16,70.19,70.14,70.18,15308.0,69.0406,69.0701,69.0209,69.0603,15308.0
2025-02-12 13:00:00,70.17,70.19,70.08,70.08,18684.0,69.0504,69.0701,68.9619,68.9619,18684.0
2025-02-12 13:05:00,70.08,70.13,70.0,70.0,25220.0,68.9619,69.0111,68.8831,68.8831,25220.0
2025-02-12 13:10:00,69.99,70.0,69.95,69.98,37939.0,68.8733,68.8831,68.8339,68.8634,37939.0
2025-02-12 13:15:00,69.98,70.01,69.91,69.95,19996.0,68.8634,68.893,68.7946,68.8339,19996.0
2025-02-12 13:20:00,69.95,70.0,69.94,69.99,14729.0,68.8339,68.8831,68.8241,68.8733,14729.0
2025-02-12 13:25:00,69.98,70.02,69.95,69.97,19260.0,68.8634,68.9028,68.8339,68.8536,19260.0
2025-02-12 13:30:00,69.97,69.99,69.93,69.94,12778.0,68.8536,68.8733,68.8142,68.8241,12778.0
2025-02-12 13:35:00,69.94,69.99,69.92,69.98,13101.0,68.8241,68.8733,68.8044,68.8634,13101.0
2025-02-12 13:40:00,69.97,69.97,69.8,69.8,59454.0,68.8536,68.8536,68.6863,68.6863,59454.0
2025-02-12 13:45:00,69.81,69.91,69.79,69.85,28185.0,68.6962,68.7946,68.6765,68.7355,28185.0
2025-02-12 13:50:00,69.85,69.85,69.74,69.77,35871.0,68.7355,68.7355,68.6273,68.6568,35871.0
2025-02-12 13:55:00,69.76,69.78,69.66,69.67,23601.0,68.647,68.6666,68.5486,68.5584,23601.0
2025-02-12 14:00:00,69.65,69.7,69.65,69.7,11502.0,68.5387,68.5879,68.5387,68.5879,11502.0
2025-02-12 14:05:00,69.69,69.72,69.64,69.72,14137.0,68.5781,68.6076,68.5289,68.6076,14137.0
2025-02-12 14:10:00,69.71,69.71,69.46,69.46,36829.0,68.5978,68.5978,68.3517,68.3517,36829.0
2025-02-12 14:15:00,69.45,69.52,69.44,69.5,47727.0,68.3419,68.4108,68.3321,68.3911,47727.0
2025-02-12 14:20:00,69.5,69.57,69.47,69.52,33024.0,68.3911,68.46,68.3616,68.4108,33024.0
2025-02-12 14:25:00,69.53,69.58,69.52,69.53,16370.0,68.4206,68.4698,68.4108,68.4206,16370.0
2025-02-12 14:30:00,69.53,69.58,69.49,69.49,29354.0,68.4206,68.4698,68.3813,68.3813,29354.0
2025-02-12 14:35:00,69.5,69.55,69.48,69.53,17391.0,68.3911,68.4403,68.3714,68.4206,17391.0
2025-02-12 14:40:00,69.53,69.57,69.52,69.56,24436.0,68.4206,68.46,68.4108,68.4501,24436.0
2025-02-12 14:45:00,69.56,69.71,69.53,69.69,32635.0,68.4501,68.5978,68.4206,68.5781,32635.0
2025-02-12 14:50:00,69.7,69.79,69.69,69.79,23327.0,68.5879,68.6765,68.5781,68.6765,23327.0
2025-02-12 14:55:00,69.78,69.83,69.77,69.81,26205.0,68.6666,68.7158,68.6568,68.6962,26205.0
2025-02-12 15:00:00,69.81,69.82,69.56,69.58,107668.0,68.6962,68.706,68.4501,68.4698,107668.0
2025-02-12 15:05:00,69.59,69.65,69.55,69.59,103123.0,68.4797,68.5387,68.4403,68.4797,103123.0
2025-02-12 15:10:00,69.59,69.67,69.51,69.55,53020.0,68.4797,68.5584,68.4009,68.4403,53020.0
2025-02-12 15:15:00,69.54,69.6,69.46,69.51,67061.0,68.4305,68.4895,68.3517,68.4009,67061.0
2025-02-12 15:20:00,69.5,69.51,69.44,69.5,113274.0,68.3911,68.4009,68.3321,68.3911,113274.0
2025-02-12 15:25:00,69.49,69.49,69.28,69.28,66759.0,68.3813,68.3813,68.1746,68.1746,66759.0
2025-02-12 15:30:00,69.3,69.34,69.24,69.3,110969.0,68.1943,68.2337,68.1353,68.1943,110969.0
2025-02-12 15:35:00,69.3,69.32,69.13,69.15,225706.0,68.1943,68.214,68.027,68.0467,225706.0
2025-02-12 15:40:00,69.16,69.2,69.01,69.1,103254.0,68.0565,68.0959,67.9089,67.9975,103254.0
2025-02-12 15:45:00,69.1,69.16,68.98,69.02,172485.0,67.9975,68.0565,67.8794,67.9188,172485.0
2025-02-12 15:50:00,69.02,69.25,69.01,69.2,205107.0,67.9188,68.1451,67.9089,68.0959,205107.0
2025-02-12 15:55:00,69.2,69.39,69.19,69.28,675909.0,68.0959,68.2829,68.0861,68.1746,675909.0
2025-02-13 09:30:00,69.42,69.66,68.82,68.89,176306.0,68.3124,68.5486,67.722,67.7908,176306.0
2025-02-13 09:35:00,68.94,69.43,68.91,69.33,38995.0,67.84,68.3222,67.8105,68.2238,38995.0
2025-02-13 09:40:00,69.37,69.4,69.24,69.36,29250.0,68.2632,68.2927,68.1353,68.2533,29250.0
2025-02-13 09:45:00,69.34,69.44,69.19,69.42,175816.0,68.2337,68.3321,68.0861,68.3124,175816.0
2025-02-13 09:50:00,69.42,69.42,69.11,69.16,42729.0,68.3124,68.3124,68.0073,68.0565,42729.0
2025-02-13 09:55:00,69.14,69.31,69.1,69.28,171012.0,68.0369,68.2041,67.9975,68.1746,171012.0
2025-02-13 10:00:00,69.29,69.37,69.14,69.22,76175.0,68.1845,68.2632,68.0369,68.1156,76175.0
2025-02-13 10:05:00,69.21,69.37,69.17,69.17,117259.0,68.1057,68.2632,68.0664,68.0664,117259.0
2025-02-13 10:10:00,69.2,69.21,68.92,68.98,72792.0,68.0959,68.1057,67.8204,67.8794,72792.0
2025-02-13 10:15:00,68.99,69.14,68.99,69.13,38193.0,67.8892,68.0369,67.8892,68.027,38193.0
2025-02-13 10:20:00,69.12,69.27,69.07,69.27,71305.0,68.0172,68.1648,67.968,68.1648,71305.0
2025-02-13 10:25:00,69.27,69.34,69.2,69.25,52027.0,68.1648,68.2337,68.0959,68.1451,52027.0
2025-02-13 10:30:00,69.25,69.33,69.2,69.27,38044.0,68.1451,68.2238,68.0959,68.1648,38044.0
2025-02-13 10:35:00,69.28,69.29,69.16,69.18,86923.0,68.1746,68.1845,68.0565,68.0762,86923.0
2025-02-13 10:40:00,69.19,69.37,69.14,69.32,52335.0,68.0861,68.2632,68.0369,68.214,52335.0
2025-02-13 10:45:00,69.3,69.56,69.3,69.54,39779.0,68.1943,68.4501,68.1943,68.4305,39779.0
2025-02-13 10:50:00,69.56,69.62,69.45,69.46,33159.0,68.4501,68.5092,68.3419,68.3517,33159.0
2025-02-13 10:55:00,69.47,69.51,69.39,69.42,32198.0,68.3616,68.4009,68.2829,68.3124,32198.0
2025-02-13 11:00:00,69.4,69.44,69.3,69.33,70809.0,68.2927,68.3321,68.1943,68.2238,70809.0
2025-02-13 11:05:00,69.33,69.4,69.3,69.3,172076.0,68.2238,68.2927,68.1943,68.1943,172076.0
2025-02-13 11:10:00,69.32,69.37,69.28,69.34,109773.0,68.214,68.2632,68.1746,68.2337,109773.0
2025-02-13 11:15:00,69.34,69.38,69.21,69.24,155004.0,68.2337,68.273,68.1057,68.1353,155004.0
2025-02-13 11:20:00,69.25,69.3,69.16,69.3,170780.0,68.1451,68.1943,68.0565,68.1943,170780.0
2025-02-13 11:25:00,69.3,69.3,69.13,69.15,55556.0,68.1943,68.1943,68.027,68.0467,55556.0
2025-02-13 11:30:00,69.17,69.2,69.04,69.15,145541.0,68.0664,68.0959,67.9384,68.0467,145541.0
2025-02-13 11:35:00,69.15,69.15,68.98,69.02,78481.0,68.0467,68.0467,67.8794,67.9188,78481.0
2025-02-13 11:40:00,69.03,69.07,68.98,69.06,42333.0,67.9286,67.968,67.8794,67.9581,42333.0
2025-02-13 11:45:00,69.06,69.06,68.87,68.87,74332.0,67.9581,67.9581,67.7712,67.7712,74332.0
2025-02-13 11:50:00,68.87,68.95,68.86,68.9,55635.0,67.7712,67.8499,67.7613,67.8007,55635.0
2025-02-13 11:55:00,68.9,68.9,68.83,68.89,58340.0,67.8007,67.8007,67.7318,67.7908,58340.0
2025-02-13 12:00:00,68.88,68.95,68.84,68.87,37367.0,67.781,67.8499,67.7416,67.7712,37367.0
2025-02-13 12:05:00,68.87,68.87,68.77,68.79,47586.0,67.7712,67.7712,67.6728,67.6924,47586.0
2025-02-13 12:10:00,68.79,68.92,68.79,68.86,44972.0,67.6924,67.8204,67.6924,67.7613,44972.0
2025-02-13 12:15:00,68.86,69.06,68.85,69.05,278516.0,67.7613,67.9581,67.7515,67.9483,278516.0
2025-02-13 12:20:00,69.05,69.29,68.98,69.28,98972.0,67.9483,68.1845,67.8794,68.1746,98972.0
2025-02-13 12:25:00,69.31,69.32,69.23,69.27,39964.0,68.2041,68.214,68.1254,68.1648,39964.0
2025-02-13 12:30:00,69.28,69.33,69.23,69.25,46851.0,68.1746,68.2238,68.1254,68.1451,46851.0
2025-02-13 12:35:00,69.25,69.27,69.17,69.2,81159.0,68.1451,68.1648,68.0664,68.0959,81159.0
2025-02-13 12:40:00,69.2,69.23,69.15,69.15,43256.0,68.0959,68.1254,68.0467,68.0467,43256.0
2025-02-13 12:45:00,69.15,69.16,69.09,69.11,62562.0,68.0467,68.0565,67.9876,68.0073,62562.0
2025-02-13 12:50:00,69.11,69.14,69.03,69.03,67685.0,68.0073,68.0369,67.9286,67.9286,67685.0
2025-02-13 12:55:00,69.03,69.06,68.91,68.98,98589.0,67.9286,67.9581,67.8105,67.8794,98589.0
2025-02-13 13:00:00,68.99,68.99,68.9,68.95,322211.0,67.8892,67.8892,67.8007,67.8499,322211.0
2025-02-13 13:05:00,68.94,68.99,68.9,68.94,253938.0,67.84,67.8892,67.8007,67.84,253938.0
2025-02-13 13:10:00,68.94,69.06,68.91,69.05,150766.0,67.84,67.9581,67.8105,67.9483,150766.0
2025-02-13 13:15:00,69.05,69.09,68.96,69.04,49593.0,67.9483,67.9876,67.8597,67.9384,49593.0
2025-02-13 13:20:00,69.03,69.06,68.98,69.02,28969.0,67.9286,67.9581,67.8794,67.9188,28969.0
2025-02-13 13:25:00,69.02,69.07,69.0,69.06,55633.0,67.9188,67.968,67.8991,67.9581,55633.0
2025-02-13 13:30:00,69.06,69.12,69.05,69.08,32165.0,67.9581,68.0172,67.9483,67.9778,32165.0
2025-02-13 13:35:00,69.08,69.1,69.05,69.06,31118.0,67.9778,67.9975,67.9483,67.9581,31118.0
2025-02-13 13:40:00,69.07,69.07,68.89,68.95,69174.0,67.968,67.968,67.7908,67.8499,69174.0
2025-02-13 13:45:00,68.95,69.01,68.93,68.98,47510.0,67.8499,67.9089,67.8302,67.8794,47510.0
2025-02-13 13:50:00,68.98,69.05,68.96,69.03,33252.0,67.8794,67.9483,67.8597,67.9286,33252.0
2025-02-13 13:55:00,69.02,69.13,69.02,69.12,49501.0,67.9188,68.027,67.9188,68.0172,49501.0
2025-02-13 14:00:00,69.11,69.24,69.09,69.23,42096.0,68.0073,68.1353,67.9876,68.1254,42096.0
2025-02-13 14:05:00,69.23,69.25,69.19,69.25,111548.0,68.1254,68.1451,68.0861,68.1451,111548.0
2025-02-13 14:10:00,69.25,69.26,69.22,69.25,30739.0,68.1451,68.1549,68.1156,68.1451,30739.0
2025-02-13 14:15:00,69.24,69.34,69.2,69.31,116580.0,68.1353,68.2337,68.0959,68.2041,116580.0
2025-02-13 14:20:00,69.3,69.31,69.1,69.11,89669.0,68.1943,68.2041,67.9975,68.0073,89669.0
2025-02-13 14:25:00,69.1,69.15,69.07,69.12,84428.0,67.9975,68.0467,67.968,68.0172,84428.0
2025-02-13 14:30:00,69.12,69.13,69.0,69.13,127998.0,68.0172,68.027,67.8991,68.027,127998.0
2025-02-13 14:35:00,69.12,69.16,69.1,69.13,83727.0,68.0172,68.0565,67.9975,68.027,83727.0
2025-02-13 14:40:00,69.13,69.13,69.05,69.08,111429.0,68.027,68.027,67.9483,67.9778,111429.0
2025-02-13 14:45:00,69.09,69.11,69.03,69.08,104104.0,67.9876,68.0073,67.9286,67.9778,104104.0
2025-02-13 14:50:00,69.07,69.11,68.96,68.99,147667.0,67.968,68.0073,67.8597,67.8892,147667.0
2025-02-13 14:55:00,68.98,69.01,68.96,68.98,94326.0,67.8794,67.9089,67.8597,67.8794,94326.0
2025-02-13 15:00:00,68.97,68.97,68.89,68.9,127137.0,67.8696,67.8696,67.7908,67.8007,127137.0
2025-02-13 15:05:00,68.89,68.89,68.8,68.8,162708.0,67.7908,67.7908,67.7023,67.7023,162708.0
2025-02-13 15:10:00,68.81,68.82,68.64,68.68,156268.0,67.7121,67.722,67.5448,67.5842,156268.0
2025-02-13 15:15:00,68.68,68.91,68.67,68.81,138437.0,67.5842,67.8105,67.5743,67.7121,138437.0
2025-02-13 15:20:00,68.81,68.93,68.73,68.87,477161.0,67.7121,67.8302,67.6334,67.7712,477161.0
2025-02-13 15:25:00,68.88,68.89,68.73,68.73,165205.0,67.781,67.7908,67.6334,67.6334,165205.0
2025-02-13 15:30:00,68.73,68.82,68.73,68.75,236499.0,67.6334,67.722,67.6334,67.6531,236499.0
2025-02-13 15:35:00,68.76,68.79,68.68,68.71,281657.0,67.6629,67.6924,67.5842,67.6137,281657.0
2025-02-13 15:40:00,68.7,68.82,68.66,68.75,173073.0,67.6039,67.722,67.5645,67.6531,173073.0
2025-02-13 15:45:00,68.75,68.83,68.73,68.77,137646.0,67.6531,67.7318,67.6334,67.6728,137646.0
2025-02-13 15:50:00,68.77,68.8,68.69,68.73,254732.0,67.6728,67.7023,67.594,67.6334,254732.0
2025-02-13 15:55:00,68.73,68.75,68.56,68.62,844604.0,67.6334,67.6531,67.4661,67.5251,844604.0
2025-02-14 09:30:00,68.6,69.02,68.57,68.95,272060.0,67.5055,67.9188,67.4759,67.8499,272060.0
2025-02-14 09:35:00,68.95,69.01,68.78,68.78,136827.0,67.8499,67.9089,67.6826,67.6826,136827.0
2025-02-14 09:40:00,68.8,68.89,68.77,68.85,72978.0,67.7023,67.7908,67.6728,67.7515,72978.0
2025-02-14 09:45:00,68.85,69.02,68.8,68.87,219407.0,67.7515,67.9188,67.7023,67.7712,219407.0
2025-02-14 09:50:00,68.87,69.0,68.66,68.79,260470.0,67.7712,67.8991,67.5645,67.6924,260470.0
2025-02-14 09:55:00,68.8,68.86,68.62,68.64,89755.0,67.7023,67.7613,67.5251,67.5448,89755.0
2025-02-14 10:00:00,68.64,68.9,68.58,68.87,272109.0,67.5448,67.8007,67.4858,67.7712,272109.0
2025-02-14 10:05:00,68.87,68.9,68.64,68.75,146545.0,67.7712,67.8007,67.5448,67.6531,146545.0
2025-02-14 10:10:00,68.75,68.8,68.62,68.77,80079.0,67.6531,67.7023,67.5251,67.6728,80079.0
2025-02-14 10:15:00,68.76,68.84,68.72,68.83,159873.0,67.6629,67.7416,67.6236,67.7318,159873.0
2025-02-14 10:20:00,68.82,68.9,68.78,68.88,51977.0,67.722,67.8007,67.6826,67.781,51977.0
2025-02-14 10:25:00,68.88,68.9,68.81,68.84,64187.0,67.781,67.8007,67.7121,67.7416,64187.0
2025-02-14 10:30:00,68.83,68.88,68.8,68.81,50743.0,67.7318,67.781,67.7023,67.7121,50743.0
2025-02-14 10:35:00,68.81,68.85,68.81,68.85,38370.0,67.7121,67.7515,67.7121,67.7515,38370.0
2025-02-14 10:40:00,68.83,68.87,68.8,68.87,49850.0,67.7318,67.7712,67.7023,67.7712,49850.0
2025-02-14 10:45:00,68.86,68.96,68.86,68.95,100006.0,67.7613,67.8597,67.7613,67.8499,100006.0
2025-02-14 10:50:00,68.94,68.95,68.77,68.87,294813.0,67.84,67.8499,67.6728,67.7712,294813.0
2025-02-14 10:55:00,68.87,68.99,68.78,68.79,78915.0,67.7712,67.8892,67.6826,67.6924,78915.0
2025-02-14 11:00:00,68.79,68.86,68.76,68.83,36311.0,67.6924,67.7613,67.6629,67.7318,36311.0
2025-02-14 11:05:00,68.82,68.82,68.66,68.7,561797.0,67.722,67.722,67.5645,67.6039,561797.0
2025-02-14 11:10:00,68.71,68.74,68.65,68.69,113410.0,67.6137,67.6432,67.5547,67.594,113410.0
2025-02-14 11:15:00,68.69,68.71,68.64,68.66,65929.0,67.594,67.6137,67.5448,67.5645,65929.0
2025-02-14 11:20:00,68.66,68.68,68.58,68.59,43049.0,67.5645,67.5842,67.4858,67.4956,43049.0
2025-02-14 11:25:00,68.6,68.61,68.54,68.54,117958.0,67.5055,67.5153,67.4464,67.4464,117958.0
2025-02-14 11:30:00,68.55,68.55,68.48,68.5,46389.0,67.4563,67.4563,67.3874,67.4071,46389.0
2025-02-14 11:35:00,68.49,68.49,68.34,68.36,98644.0,67.3972,67.3972,67.2496,67.2693,98644.0
2025-02-14 11:40:00,68.37,68.4,68.29,68.35,115234.0,67.2791,67.3087,67.2004,67.2595,115234.0
2025-02-14 11:45:00,68.34,68.35,68.26,68.31,38927.0,67.2496,67.2595,67.1709,67.2201,38927.0
2025-02-14 11:50:00,68.31,68.47,68.26,68.46,61422.0,67.2201,67.3775,67.1709,67.3677,61422.0
2025-02-14 11:55:00,68.47,68.57,68.45,68.55,35865.0,67.3775,67.4759,67.3579,67.4563,35865.0
2025-02-14 12:00:00,68.54,68.55,68.41,68.42,44488.0,67.4464,67.4563,67.3185,67.3283,44488.0
2025-02-14 12:05:00,68.42,68.47,68.42,68.44,19060.0,67.3283,67.3775,67.3283,67.348,19060.0
2025-02-14 12:10:00,68.44,68.45,68.39,68.44,58827.0,67.348,67.3579,67.2988,67.348,58827.0
2025-02-14 12:15:00,68.43,68.43,68.34,68.34,55816.0,67.3382,67.3382,67.2496,67.2496,55816.0
2025-02-14 12:20:00,68.35,68.37,68.26,68.26,43882.0,67.2595,67.2791,67.1709,67.1709,43882.0
2025-02-14 12:25:00,68.26,68.3,68.24,68.25,58987.0,67.1709,67.2103,67.1512,67.1611,58987.0
2025-02-14 12:30:00,68.25,68.25,68.15,68.25,90919.0,67.1611,67.1611,67.0626,67.1611,90919.0
2025-02-14 12:35:00,68.25,68.25,68.16,68.18,34909.0,67.1611,67.1611,67.0725,67.0922,34909.0
2025-02-14 12:40:00,68.17,68.18,68.07,68.09,60720.0,67.0823,67.0922,66.9839,67.0036,60720.0
2025-02-14 12:45:00,68.09,68.1,68.05,68.08,23287.0,67.0036,67.0134,66.9642,66.9938,23287.0
2025-02-14 12:50:00,68.07,68.08,67.97,68.0,99266.0,66.9839,66.9938,66.8855,66.915,99266.0
2025-02-14 12:55:00,68.0,68.01,67.98,68.0,28781.0,66.915,66.9249,66.8954,66.915,28781.0
2025-02-14 13:00:00,68.0,68.0,67.95,67.99,68160.0,66.915,66.915,66.8658,66.9052,68160.0
2025-02-14 13:05:00,67.98,68.0,67.96,67.97,55209.0,66.8954,66.915,66.8757,66.8855,55209.0
2025-02-14 13:10:00,67.98,68.0,67.94,67.94,29907.0,66.8954,66.915,66.856,66.856,29907.0
2025-02-14 13:15:00,67.95,67.95,67.88,67.89,62816.0,66.8658,66.8658,66.797,66.8068,62816.0
2025-02-14 13:20:00,67.89,67.91,67.88,67.9,122936.0,66.8068,66.8265,66.797,66.8166,122936.0
2025-02-14 13:25:00,67.9,67.99,67.89,67.94,80657.0,66.8166,66.9052,66.8068,66.856,80657.0
2025-02-14 13:30:00,67.93,67.99,67.88,67.98,65293.0,66.8462,66.9052,66.797,66.8954,65293.0
2025-02-14 13:35:00,67.98,67.99,67.95,67.98,61274.0,66.8954,66.9052,66.8658,66.8954,61274.0
2025-02-14 13:40:00,67.99,68.1,67.98,68.07,51058.0,66.9052,67.0134,66.8954,66.9839,51058.0
2025-02-14 13:45:00,68.07,68.09,67.96,67.98,60527.0,66.9839,67.0036,66.8757,66.8954,60527.0
2025-02-14 13:50:00,67.99,68.0,67.96,67.97,52255.0,66.9052,66.915,66.8757,66.8855,52255.0
2025-02-14 13:55:00,67.97,68.0,67.95,67.97,92837.0,66.8855,66.915,66.8658,66.8855,92837.0
2025-02-14 14:00:00,67.97,68.11,67.93,68.05,142203.0,66.8855,67.0233,66.8462,66.9642,142203.0
2025-02-14 14:05:00,68.04,68.06,68.01,68.03,66907.0,66.9544,66.9741,66.9249,66.9446,66907.0
2025-02-14 14:10:00,68.05,68.15,68.01,68.02,41493.0,66.9642,67.0626,66.9249,66.9347,41493.0
2025-02-14 14:15:00,68.03,68.04,67.99,68.02,128459.0,66.9446,66.9544,66.9052,66.9347,128459.0
2025-02-14 14:20:00,68.02,68.08,67.99,68.0,67869.0,66.9347,66.9938,66.9052,66.915,67869.0
2025-02-14 14:25:00,67.99,68.07,67.99,68.05,94192.0,66.9052,66.9839,66.9052,66.9642,94192.0
2025-02-14 14:30:00,68.05,68.14,68.0,68.02,98741.0,66.9642,67.0528,66.915,66.9347,98741.0
2025-02-14 14:35:00,68.03,68.09,68.0,68.07,48628.0,66.9446,67.0036,66.915,66.9839,48628.0
2025-02-14 14:40:00,68.06,68.24,68.0,68.24,481129.0,66.9741,67.1512,66.915,67.1512,481129.0
2025-02-14 14:45:00,68.25,68.25,68.15,68.2,41231.0,67.1611,67.1611,67.0626,67.1118,41231.0
2025-02-14 14:50:00,68.2,68.27,68.18,68.24,30311.0,67.1118,67.1807,67.0922,67.1512,30311.0
2025-02-14 14:55:00,68.23,68.23,68.19,68.2,34661.0,67.1414,67.1414,67.102,67.1118,34661.0
2025-02-14 15:00:00,68.19,68.2,68.12,68.13,37690.0,67.102,67.1118,67.0331,67.043,37690.0
2025-02-14 15:05:00,68.13,68.19,68.11,68.17,42942.0,67.043,67.102,67.0233,67.0823,42942.0
2025-02-14 15:10:00,68.16,68.18,68.07,68.09,38064.0,67.0725,67.0922,66.9839,67.0036,38064.0
2025-02-14 15:15:00,68.09,68.15,68.09,68.11,34241.0,67.0036,67.0626,67.0036,67.0233,34241.0
2025-02-14 15:20:00,68.11,68.15,68.07,68.09,49860.0,67.0233,67.0626,66.9839,67.0036,49860.0
2025-02-14 15:25:00,68.09,68.09,68.0,68.05,60889.0,67.0036,67.0036,66.915,66.9642,60889.0
2025-02-14 15:30:00,68.04,68.06,67.95,68.06,106925.0,66.9544,66.9741,66.8658,66.9741,106925.0
2025-02-14 15:35:00,68.07,68.15,68.04,68.1,80113.0,66.9839,67.0626,66.9544,67.0134,80113.0
2025-02-14 15:40:00,68.09,68.12,68.03,68.04,58016.0,67.0036,67.0331,66.9446,66.9544,58016.0
2025-02-14 15:45:00,68.05,68.09,68.02,68.06,68812.0,66.9642,67.0036,66.9347,66.9741,68812.0
2025-02-14 15:50:00,68.07,68.18,68.07,68.11,139752.0,66.9839,67.0922,66.9839,67.0233,139752.0
2025-02-14 15:55:00,68.11,68.13,68.03,68.05,375474.0,67.0233,67.043,66.9446,66.9642,375474.0
2025-02-18 09:30:00,68.0,68.2,67.89,68.07,310033.0,66.915,67.1118,66.8068,66.9839,310033.0
2025-02-18 09:35:00,68.07,68.26,67.99,68.03,255467.0,66.9839,67.1709,66.9052,66.9446,255467.0
2025-02-18 09:40:00,68.01,68.07,67.91,68.03,121698.0,66.9249,66.9839,66.8265,66.9446,121698.0
2025-02-18 09:45:00,68.01,68.14,67.96,68.09,84797.0,66.9249,67.0528,66.8757,67.0036,84797.0
2025-02-18 09:50:00,68.09,68.3,68.07,68.17,103310.0,67.0036,67.2103,66.9839,67.0823,103310.0
2025-02-18 09:55:00,68.17,68.21,68.07,68.11,76797.0,67.0823,67.1217,66.9839,67.0233,76797.0
2025-02-18 10:00:00,68.12,68.16,68.04,68.14,128235.0,67.0331,67.0725,66.9544,67.0528,128235.0
2025-02-18 10:05:00,68.14,68.15,67.9,67.95,97573.0,67.0528,67.0626,66.8166,66.8658,97573.0
2025-02-18 10:10:00,67.95,68.1,67.94,68.03,61327.0,66.8658,67.0134,66.856,66.9446,61327.0
2025-02-18 10:15:00,68.04,68.06,67.98,68.05,33626.0,66.9544,66.9741,66.8954,66.9642,33626.0
2025-02-18 10:20:00,68.06,68.09,67.96,68.06,121751.0,66.9741,67.0036,66.8757,66.9741,121751.0
2025-02-18 10:25:00,68.03,68.03,67.96,68.02,69285.0,66.9446,66.9446,66.8757,66.9347,69285.0
2025-02-18 10:30:00,68.01,68.08,67.98,68.06,49235.0,66.9249,66.9938,66.8954,66.9741,49235.0
2025-02-18 10:35:00,68.06,68.37,68.06,68.35,24829.0,66.9741,67.2791,66.9741,67.2595,24829.0
2025-02-18 10:40:00,68.34,68.37,68.27,68.31,53570.0,67.2496,67.2791,67.1807,67.2201,53570.0
2025-02-18 10:45:00,68.29,68.33,68.24,68.31,49616.0,67.2004,67.2398,67.1512,67.2201,49616.0
2025-02-18 10:50:00,68.31,68.33,68.16,68.19,87820.0,67.2201,67.2398,67.0725,67.102,87820.0
2025-02-18 10:55:00,68.19,68.23,68.11,68.16,57840.0,67.102,67.1414,67.0233,67.0725,57840.0
2025-02-18 11:00:00,68.14,68.14,67.97,68.06,599052.0,67.0528,67.0528,66.8855,66.9741,599052.0
2025-02-18 11:05:00,68.05,68.12,68.02,68.1,69625.0,66.9642,67.0331,66.9347,67.0134,69625.0
2025-02-18 11:10:00,68.1,68.15,68.09,68.14,61539.0,67.0134,67.0626,67.0036,67.0528,61539.0
2025-02-18 11:15:00,68.14,68.18,68.12,68.18,52827.0,67.0528,67.0922,67.0331,67.0922,52827.0
2025-02-18 11:20:00,68.17,68.24,68.15,68.22,47151.0,67.0823,67.1512,67.0626,67.1315,47151.0
2025-02-18 11:25:00,68.22,68.26,68.07,68.18,57539.0,67.1315,67.1709,66.9839,67.0922,57539.0
2025-02-18 11:30:00,68.19,68.3,68.16,68.2,44266.0,67.102,67.2103,67.0725,67.1118,44266.0
2025-02-18 11:35:00,68.22,68.29,68.15,68.26,97348.0,67.1315,67.2004,67.0626,67.1709,97348.0
2025-02-18 11:40:00,68.27,68.28,68.24,68.25,42610.0,67.1807,67.1906,67.1512,67.1611,42610.0
2025-02-18 11:45:00,68.25,68.28,68.19,68.19,38262.0,67.1611,67.1906,67.102,67.102,38262.0
2025-02-18 11:50:00,68.2,68.23,68.15,68.16,51966.0,67.1118,67.1414,67.0626,67.0725,51966.0
2025-02-18 11:55:00,68.16,68.2,68.13,68.13,47442.0,67.0725,67.1118,67.043,67.043,47442.0
2025-02-18 12:00:00,68.13,68.14,68.05,68.05,29599.0,67.043,67.0528,66.9642,66.9642,29599.0
2025-02-18 12:05:00,68.06,68.13,68.03,68.09,125920.0,66.9741,67.043,66.9446,67.0036,125920.0
2025-02-18 12:10:00,68.08,68.14,68.05,68.12,108662.0,66.9938,67.0528,66.9642,67.0331,108662.0
2025-02-18 12:15:00,68.13,68.13,68.08,68.09,79660.0,67.043,67.043,66.9938,67.0036,79660.0
2025-02-18 12:20:00,68.1,68.1,67.95,67.98,70698.0,67.0134,67.0134,66.8658,66.8954,70698.0
2025-02-18 12:25:00,67.99,67.99,67.9,67.92,61528.0,66.9052,66.9052,66.8166,66.8363,61528.0
2025-02-18 12:30:00,67.92,67.94,67.89,67.94,60581.0,66.8363,66.856,66.8068,66.856,60581.0
2025-02-18 12:35:00,67.94,67.99,67.9,67.98,41120.0,66.856,66.9052,66.8166,66.8954,41120.0
2025-02-18 12:40:00,67.98,67.98,67.92,67.94,35334.0,66.8954,66.8954,66.8363,66.856,35334.0
2025-02-18 12:45:00,67.95,68.01,67.86,67.87,106900.0,66.8658,66.9249,66.7773,66.7871,106900.0
2025-02-18 12:50:00,67.87,67.91,67.8,67.81,90782.0,66.7871,66.8265,66.7182,66.7281,90782.0
2025-02-18 12:55:00,67.81,67.83,67.75,67.78,70840.0,66.7281,66.7478,66.669,66.6985,70840.0
2025-02-18 13:00:00,67.78,67.88,67.76,67.87,51870.0,66.6985,66.797,66.6789,66.7871,51870.0
2025-02-18 13:05:00,67.87,67.87,67.83,67.84,42487.0,66.7871,66.7871,66.7478,66.7576,42487.0
2025-02-18 13:10:00,67.84,67.85,67.79,67.84,95443.0,66.7576,66.7674,66.7084,66.7576,95443.0
2025-02-18 13:15:00,67.84,67.88,67.82,67.86,81869.0,66.7576,66.797,66.7379,66.7773,81869.0
2025-02-18 13:20:00,67.86,67.87,67.8,67.81,65571.0,66.7773,66.7871,66.7182,66.7281,65571.0
2025-02-18 13:25:00,67.81,67.81,67.6,67.6,85982.0,66.7281,66.7281,66.5214,66.5214,85982.0
2025-02-18 13:30:00,67.61,67.64,67.53,67.6,47465.0,66.5313,66.5608,66.4525,66.5214,47465.0
2025-02-18 13:35:00,67.59,67.65,67.56,67.65,55049.0,66.5116,66.5706,66.4821,66.5706,55049.0
2025-02-18 13:40:00,67.64,67.89,67.61,67.81,51812.0,66.5608,66.8068,66.5313,66.7281,51812.0
2025-02-18 13:45:00,67.81,67.95,67.78,67.93,51940.0,66.7281,66.8658,66.6985,66.8462,51940.0
2025-02-18 13:50:00,67.92,68.02,67.91,67.96,63609.0,66.8363,66.9347,66.8265,66.8757,63609.0
2025-02-18 13:55:00,67.96,68.08,67.95,68.03,119369.0,66.8757,66.9938,66.8658,66.9446,119369.0
2025-02-18 14:00:00,68.03,68.06,67.96,67.99,83435.0,66.9446,66.9741,66.8757,66.9052,83435.0
2025-02-18 14:05:00,67.99,68.05,67.91,68.0,75830.0,66.9052,66.9642,66.8265,66.915,75830.0
2025-02-18 14:10:00,68.0,68.04,67.96,67.98,67803.0,66.915,66.9544,66.8757,66.8954,67803.0
2025-02-18 14:15:00,67.99,68.03,67.93,67.94,120802.0,66.9052,66.9446,66.8462,66.856,120802.0
2025-02-18 14:20:00,67.94,68.02,67.91,68.01,38193.0,66.856,66.9347,66.8265,66.9249,38193.0
2025-02-18 14:25:00,68.01,68.01,67.94,67.98,34597.0,66.9249,66.9249,66.856,66.8954,34597.0
2025-02-18 14:30:00,67.98,67.99,67.93,67.95,38004.0,66.8954,66.9052,66.8462,66.8658,38004.0
2025-02-18 14:35:00,67.94,67.98,67.93,67.95,42027.0,66.856,66.8954,66.8462,66.8658,42027.0
2025-02-18 14:40:00,67.95,67.99,67.93,67.98,68001.0,66.8658,66.9052,66.8462,66.8954,68001.0
2025-02-18 14:45:00,67.98,68.0,67.96,67.98,46360.0,66.8954,66.915,66.8757,66.8954,46360.0
2025-02-18 14:50:00,67.99,68.0,67.95,67.97,52349.0,66.9052,66.915,66.8658,66.8855,52349.0
2025-02-18 14:55:00,67.97,67.97,67.93,67.95,41438.0,66.8855,66.8855,66.8462,66.8658,41438.0
2025-02-18 15:00:00,67.95,68.02,67.93,67.94,61241.0,66.8658,66.9347,66.8462,66.856,61241.0
2025-02-18 15:05:00,67.94,67.95,67.89,67.92,53996.0,66.856,66.8658,66.8068,66.8363,53996.0
2025-02-18 15:10:00,67.92,67.99,67.92,67.99,37507.0,66.8363,66.9052,66.8363,66.9052,37507.0
2025-02-18 15:15:00,67.99,68.06,67.93,68.05,176233.0,66.9052,66.9741,66.8462,66.9642,176233.0
2025-02-18 15:20:00,68.04,68.13,67.97,68.09,126625.0,66.9544,67.043,66.8855,67.0036,126625.0
2025-02-18 15:25:00,68.09,68.19,68.08,68.14,58777.0,67.0036,67.102,66.9938,67.0528,58777.0
2025-02-18 15:30:00,68.14,68.19,68.12,68.16,74270.0,67.0528,67.102,67.0331,67.0725,74270.0
2025-02-18 15:35:00,68.16,68.2,68.06,68.19,84218.0,67.0725,67.1118,66.9741,67.102,84218.0
2025-02-18 15:40:00,68.19,68.28,68.12,68.15,115638.0,67.102,67.1906,67.0331,67.0626,115638.0
2025-02-18 15:45:00,68.15,68.36,68.14,68.28,137328.0,67.0626,67.2693,67.0528,67.1906,137328.0
2025-02-18 15:50:00,68.26,68.32,68.18,68.23,185975.0,67.1709,67.2299,67.0922,67.1414,185975.0
2025-02-18 15:55:00,68.23,68.55,68.21,68.49,771880.0,67.1414,67.4563,67.1217,67.3972,771880.0
2025-02-19 09:30:00,68.54,69.0,68.5,68.73,319603.0,67.4464,67.8991,67.4071,67.6334,319603.0
2025-02-19 09:35:00,68.73,68.81,68.59,68.74,94274.0,67.6334,67.7121,67.4956,67.6432,94274.0
2025-02-19 09:40:00,68.72,68.77,68.46,68.54,98006.0,67.6236,67.6728,67.3677,67.4464,98006.0
2025-02-19 09:45:00,68.53,68.61,68.41,68.48,100093.0,67.4366,67.5153,67.3185,67.3874,100093.0
2025-02-19 09:50:00,68.47,68.67,68.43,68.67,65195.0,67.3775,67.5743,67.3382,67.5743,65195.0
2025-02-19 09:55:00,68.66,68.81,68.57,68.61,408642.0,67.5645,67.7121,67.4759,67.5153,408642.0
2025-02-19 10:00:00,68.6,68.7,68.41,68.41,53576.0,67.5055,67.6039,67.3185,67.3185,53576.0
2025-02-19 10:05:00,68.43,68.59,68.43,68.48,54662.0,67.3382,67.4956,67.3382,67.3874,54662.0
2025-02-19 10:10:00,68.47,68.66,68.46,68.66,60340.0,67.3775,67.5645,67.3677,67.5645,60340.0
2025-02-19 10:15:00,68.65,68.71,68.54,68.6,326347.0,67.5547,67.6137,67.4464,67.5055,326347.0
2025-02-19 10:20:00,68.59,68.6,68.5,68.57,34701.0,67.4956,67.5055,67.4071,67.4759,34701.0
2025-02-19 10:25:00,68.58,68.63,68.54,68.62,14194.0,67.4858,67.535,67.4464,67.5251,14194.0
2025-02-19 10:30:00,68.62,68.75,68.58,68.64,305686.0,67.5251,67.6531,67.4858,67.5448,305686.0
2025-02-19 10:35:00,68.67,68.72,68.64,68.7,45408.0,67.5743,67.6236,67.5448,67.6039,45408.0
2025-02-19 10:40:00,68.7,68.76,68.63,68.72,58712.0,67.6039,67.6629,67.535,67.6236,58712.0
2025-02-19 10:45:00,68.73,68.98,68.65,68.97,519724.0,67.6334,67.8794,67.5547,67.8696,519724.0
2025-02-19 10:50:00,68.97,69.2,68.96,69.15,247367.0,67.8696,68.0959,67.8597,68.0467,247367.0
2025-02-19 10:55:00,69.13,69.14,68.99,69.03,218899.0,68.027,68.0369,67.8892,67.9286,218899.0
2025-02-19 11:00:00,69.02,69.51,69.02,69.46,63620.0,67.9188,68.4009,67.9188,68.3517,63620.0
2025-02-19 11:05:00,69.47,69.51,69.41,69.47,135237.0,68.3616,68.4009,68.3025,68.3616,135237.0
2025-02-19 11:10:00,69.47,69.47,69.21,69.3,63855.0,68.3616,68.3616,68.1057,68.1943,63855.0
2025-02-19 11:15:00,69.3,69.3,69.12,69.13,31673.0,68.1943,68.1943,68.0172,68.027,31673.0
2025-02-19 11:20:00,69.13,69.2,69.09,69.12,33395.0,68.027,68.0959,67.9876,68.0172,33395.0
2025-02-19 11:25:00,69.11,69.21,69.09,69.21,28884.0,68.0073,68.1057,67.9876,68.1057,28884.0
2025-02-19 11:30:00,69.18,69.2,69.13,69.14,19514.0,68.0762,68.0959,68.027,68.0369,19514.0
2025-02-19 11:35:00,69.15,69.17,69.02,69.1,29449.0,68.0467,68.0664,67.9188,67.9975,29449.0
2025-02-19 11:40:00,69.11,69.14,69.05,69.14,18304.0,68.0073,68.0369,67.9483,68.0369,18304.0
2025-02-19 11:45:00,69.14,69.2,69.12,69.2,22233.0,68.0369,68.0959,68.0172,68.0959,22233.0
2025-02-19 11:50:00,69.19,69.2,69.01,69.05,30741.0,68.0861,68.0959,67.9089,67.9483,30741.0
2025-02-19 11:55:00,69.07,69.12,69.02,69.02,15963.0,67.968,68.0172,67.9188,67.9188,15963.0
2025-02-19 12:00:00,69.02,69.03,68.95,68.95,21777.0,67.9188,67.9286,67.8499,67.8499,21777.0
2025-02-19 12:05:00,68.95,68.96,68.87,68.91,64360.0,67.8499,67.8597,67.7712,67.8105,64360.0
2025-02-19 12:10:00,68.9,68.93,68.77,68.87,68773.0,67.8007,67.8302,67.6728,67.7712,68773.0
2025-02-19 12:15:00,68.87,68.89,68.83,68.85,20881.0,67.7712,67.7908,67.7318,67.7515,20881.0
2025-02-19 12:20:00,68.85,68.91,68.82,68.9,17873.0,67.7515,67.8105,67.722,67.8007,17873.0
2025-02-19 12:25:00,68.89,68.9,68.79,68.8,22008.0,67.7908,67.8007,67.6924,67.7023,22008.0
2025-02-19 12:30:00,68.8,68.88,68.79,68.85,21899.0,67.7023,67.781,67.6924,67.7515,21899.0
2025-02-19 12:35:00,68.86,68.87,68.81,68.81,19564.0,67.7613,67.7712,67.7121,67.7121,19564.0
2025-02-19 12:40:00,68.82,68.83,68.78,68.78,8172.0,67.722,67.7318,67.6826,67.6826,8172.0
2025-02-19 12:45:00,68.78,68.84,68.75,68.83,52216.0,67.6826,67.7416,67.6531,67.7318,52216.0
2025-02-19 12:50:00,68.84,68.84,68.78,68.78,26427.0,67.7416,67.7416,67.6826,67.6826,26427.0
2025-02-19 12:55:00,68.78,68.82,68.7,68.71,19085.0,67.6826,67.722,67.6039,67.6137,19085.0
2025-02-19 13:00:00,68.71,68.76,68.66,68.67,63678.0,67.6137,67.6629,67.5645,67.5743,63678.0
2025-02-19 13:05:00,68.67,68.77,68.67,68.74,18100.0,67.5743,67.6728,67.5743,67.6432,18100.0
2025-02-19 13:10:00,68.74,68.75,68.71,68.73,28669.0,67.6432,67.6531,67.6137,67.6334,28669.0
2025-02-19 13:15:00,68.72,68.73,68.68,68.71,32383.0,67.6236,67.6334,67.5842,67.6137,32383.0
2025-02-19 13:20:00,68.7,68.76,68.7,68.75,20717.0,67.6039,67.6629,67.6039,67.6531,20717.0
2025-02-19 13:25:00,68.74,68.76,68.72,68.74,22772.0,67.6432,67.6629,67.6236,67.6432,22772.0
2025-02-19 13:30:00,68.74,68.77,68.7,68.73,23394.0,67.6432,67.6728,67.6039,67.6334,23394.0
2025-02-19 13:35:00,68.73,68.76,68.72,68.72,21023.0,67.6334,67.6629,67.6236,67.6236,21023.0
2025-02-19 13:40:00,68.72,68.77,68.72,68.77,18427.0,67.6236,67.6728,67.6236,67.6728,18427.0
2025-02-19 13:45:00,68.76,68.77,68.75,68.75,20141.0,67.6629,67.6728,67.6531,67.6531,20141.0
2025-02-19 13:50:00,68.75,68.76,68.71,68.72,37166.0,67.6531,67.6629,67.6137,67.6236,37166.0
2025-02-19 13:55:00,68.71,68.74,68.69,68.7,20488.0,67.6137,67.6432,67.594,67.6039,20488.0
2025-02-19 14:00:00,68.71,68.74,68.68,68.69,35030.0,67.6137,67.6432,67.5842,67.594,35030.0
2025-02-19 14:05:00,68.68,68.76,68.67,68.74,22477.0,67.5842,67.6629,67.5743,67.6432,22477.0
2025-02-19 14:10:00,68.74,68.81,68.72,68.81,25017.0,67.6432,67.7121,67.6236,67.7121,25017.0
2025-02-19 14:15:00,68.81,68.88,68.79,68.84,25936.0,67.7121,67.781,67.6924,67.7416,25936.0
2025-02-19 14:20:00,68.84,68.92,68.82,68.85,24104.0,67.7416,67.8204,67.722,67.7515,24104.0
2025-02-19 14:25:00,68.84,68.9,68.8,68.88,18796.0,67.7416,67.8007,67.7023,67.781,18796.0
2025-02-19 14:30:00,68.87,68.91,68.75,68.75,24208.0,67.7712,67.8105,67.6531,67.6531,24208.0
2025-02-19 14:35:00,68.75,68.95,68.75,68.91,36797.0,67.6531,67.8499,67.6531,67.8105,36797.0
2025-02-19 14:40:00,68.9,68.92,68.81,68.85,20569.0,67.8007,67.8204,67.7121,67.7515,20569.0
2025-02-19 14:45:00,68.84,68.89,68.8,68.82,38192.0,67.7416,67.7908,67.7023,67.722,38192.0
2025-02-19 14:50:00,68.81,68.84,68.8,68.83,32287.0,67.7121,67.7416,67.7023,67.7318,32287.0
2025-02-19 14:55:00,68.84,68.86,68.81,68.81,39221.0,67.7416,67.7613,67.7121,67.7121,39221.0
2025-02-19 15:00:00,68.82,68.86,68.77,68.81,23941.0,67.722,67.7613,67.6728,67.7121,23941.0
2025-02-19 15:05:00,68.81,68.83,68.72,68.73,25977.0,67.7121,67.7318,67.6236,67.6334,25977.0
2025-02-19 15:10:00,68.72,68.8,68.72,68.78,26650.0,67.6236,67.7023,67.6236,67.6826,26650.0
2025-02-19 15:15:00,68.78,68.82,68.77,68.8,26468.0,67.6826,67.722,67.6728,67.7023,26468.0
2025-02-19 15:20:00,68.8,68.83,68.75,68.8,26331.0,67.7023,67.7318,67.6531,67.7023,26331.0
2025-02-19 15:25:00,68.8,68.89,68.79,68.89,46951.0,67.7023,67.7908,67.6924,67.7908,46951.0
2025-02-19 15:30:00,68.89,68.95,68.85,68.86,49772.0,67.7908,67.8499,67.7515,67.7613,49772.0
2025-02-19 15:35:00,68.86,68.86,68.79,68.81,56546.0,67.7613,67.7613,67.6924,67.7121,56546.0
2025-02-19 15:40:00,68.81,68.96,68.79,68.94,79221.0,67.7121,67.8597,67.6924,67.84,79221.0
2025-02-19 15:45:00,68.95,69.08,68.94,69.01,77087.0,67.8499,67.9778,67.84,67.9089,77087.0
2025-02-19 15:50:00,69.03,69.13,68.95,69.06,215837.0,67.9286,68.027,67.8499,67.9581,215837.0
2025-02-19 15:55:00,69.06,69.09,68.98,69.06,375244.0,67.9581,67.9876,67.8794,67.9581,375244.0
2025-02-20 09:30:00,69.08,69.21,68.82,69.01,156632.0,67.9778,68.1057,67.722,67.9089,156632.0
2025-02-20 09:35:00,69.04,69.24,68.96,69.15,49621.0,67.9384,68.1353,67.8597,68.0467,49621.0
2025-02-20 09:40:00,69.15,69.15,68.94,69.11,53088.0,68.0467,68.0467,67.84,68.0073,53088.0
2025-02-20 09:45:00,69.12,69.52,69.09,69.43,62742.0,68.0172,68.4108,67.9876,68.3222,62742.0
2025-02-20 09:50:00,69.42,69.89,69.4,69.85,82225.0,68.3124,68.7749,68.2927,68.7355,82225.0
2025-02-20 09:55:00,69.87,69.96,69.75,69.92,62249.0,68.7552,68.8438,68.6371,68.8044,62249.0
2025-02-20 10:00:00,69.89,70.01,69.87,69.96,150876.0,68.7749,68.893,68.7552,68.8438,150876.0
2025-02-20 10:05:00,69.97,70.17,69.96,70.15,129169.0,68.8536,69.0504,68.8438,69.0307,129169.0
2025-02-20 10:10:00,70.12,70.36,69.99,70.36,68822.0,69.0012,69.2374,68.8733,69.2374,68822.0
2025-02-20 10:15:00,70.36,70.42,70.18,70.18,190339.0,69.2374,69.2964,69.0603,69.0603,190339.0
2025-02-20 10:20:00,70.19,70.23,70.08,70.14,46344.0,69.0701,69.1095,68.9619,69.0209,46344.0
2025-02-20 10:25:00,70.16,70.24,70.03,70.13,112132.0,69.0406,69.1193,68.9127,69.0111,112132.0
2025-02-20 10:30:00,70.15,70.25,70.09,70.17,64037.0,69.0307,69.1291,68.9717,69.0504,64037.0
2025-02-20 10:35:00,70.17,70.27,70.15,70.2,50960.0,69.0504,69.1488,69.0307,69.0799,50960.0
2025-02-20 10:40:00,70.2,70.31,70.18,70.25,51188.0,69.0799,69.1882,69.0603,69.1291,51188.0
2025-02-20 10:45:00,70.25,70.33,70.2,70.32,70917.0,69.1291,69.2079,69.0799,69.198,70917.0
2025-02-20 10:50:00,70.32,70.36,70.26,70.26,49606.0,69.198,69.2374,69.139,69.139,49606.0
2025-02-20 10:55:00,70.25,70.44,70.22,70.42,40996.0,69.1291,69.3161,69.0996,69.2964,40996.0
2025-02-20 11:00:00,70.42,70.43,70.22,70.23,35147.0,69.2964,69.3063,69.0996,69.1095,35147.0
2025-02-20 11:05:00,70.23,70.28,70.19,70.27,37237.0,69.1095,69.1587,69.0701,69.1488,37237.0
2025-02-20 11:10:00,70.27,70.27,70.18,70.2,21404.0,69.1488,69.1488,69.0603,69.0799,21404.0
2025-02-20 11:15:00,70.2,70.23,70.15,70.19,44937.0,69.0799,69.1095,69.0307,69.0701,44937.0
2025-02-20 11:20:00,70.19,70.22,69.99,70.0,88824.0,69.0701,69.0996,68.8733,68.8831,88824.0
2025-02-20 11:25:00,70.01,70.08,69.94,69.98,111506.0,68.893,68.9619,68.8241,68.8634,111506.0
2025-02-20 11:30:00,69.97,69.97,69.81,69.9,118707.0,68.8536,68.8536,68.6962,68.7847,118707.0
2025-02-20 11:35:00,69.89,70.01,69.82,69.87,43125.0,68.7749,68.893,68.706,68.7552,43125.0
2025-02-20 11:40:00,69.87,69.89,69.81,69.87,71845.0,68.7552,68.7749,68.6962,68.7552,71845.0
2025-02-20 11:45:00,69.87,69.92,69.81,69.92,51054.0,68.7552,68.8044,68.6962,68.8044,51054.0
2025-02-20 11:50:00,69.91,70.11,69.84,70.11,65851.0,68.7946,68.9914,68.7257,68.9914,65851.0
2025-02-20 11:55:00,70.11,70.22,70.07,70.19,103190.0,68.9914,69.0996,68.952,69.0701,103190.0
2025-02-20 12:00:00,70.18,70.2,70.07,70.08,57692.0,69.0603,69.0799,68.952,68.9619,57692.0
2025-02-20 12:05:00,70.07,70.12,70.04,70.11,42698.0,68.952,69.0012,68.9225,68.9914,42698.0
2025-02-20 12:10:00,70.1,70.13,70.07,70.08,26527.0,68.9815,69.0111,68.952,68.9619,26527.0
2025-02-20 12:15:00,70.08,70.17,70.04,70.17,35809.0,68.9619,69.0504,68.9225,69.0504,35809.0
2025-02-20 12:20:00,70.18,70.24,70.18,70.23,30345.0,69.0603,69.1193,69.0603,69.1095,30345.0
2025-02-20 12:25:00,70.23,70.28,70.21,70.26,35425.0,69.1095,69.1587,69.0898,69.139,35425.0
2025-02-20 12:30:00,70.25,70.27,70.14,70.15,35420.0,69.1291,69.1488,69.0209,69.0307,35420.0
2025-02-20 12:35:00,70.16,70.16,70.05,70.08,22666.0,69.0406,69.0406,68.9323,68.9619,22666.0
2025-02-20 12:40:00,70.08,70.12,69.99,70.09,25328.0,68.9619,69.0012,68.8733,68.9717,25328.0
2025-02-20 12:45:00,70.1,70.1,70.0,70.02,15587.0,68.9815,68.9815,68.8831,68.9028,15587.0
2025-02-20 12:50:00,70.03,70.04,69.96,70.04,31571.0,68.9127,68.9225,68.8438,68.9225,31571.0
2025-02-20 12:55:00,70.03,70.04,70.0,70.01,23840.0,68.9127,68.9225,68.8831,68.893,23840.0
2025-02-20 13:00:00,70.02,70.02,69.91,69.98,52878.0,68.9028,68.9028,68.7946,68.8634,52878.0
2025-02-20 13:05:00,69.98,70.01,69.95,69.98,36223.0,68.8634,68.893,68.8339,68.8634,36223.0
2025-02-20 13:10:00,69.99,70.08,69.99,70.07,16679.0,68.8733,68.9619,68.8733,68.952,16679.0
2025-02-20 13:15:00,70.08,70.08,69.96,69.97,15027.0,68.9619,68.9619,68.8438,68.8536,15027.0
2025-02-20 13:20:00,69.98,70.24,69.96,70.16,51460.0,68.8634,69.1193,68.8438,69.0406,51460.0
2025-02-20 13:25:00,70.16,70.23,70.05,70.08,27132.0,69.0406,69.1095,68.9323,68.9619,27132.0
2025-02-20 13:30:00,70.08,70.18,70.06,70.1,23686.0,68.9619,69.0603,68.9422,68.9815,23686.0
2025-02-20 13:35:00,70.1,70.14,70.05,70.12,19974.0,68.9815,69.0209,68.9323,69.0012,19974.0
2025-02-20 13:40:00,70.12,70.12,70.06,70.11,29729.0,69.0012,69.0012,68.9422,68.9914,29729.0
2025-02-20 13:45:00,70.1,70.15,70.05,70.08,24140.0,68.9815,69.0307,68.9323,68.9619,24140.0
2025-02-20 13:50:00,70.09,70.11,70.06,70.09,22423.0,68.9717,68.9914,68.9422,68.9717,22423.0
2025-02-20 13:55:00,70.1,70.12,70.05,70.09,29551.0,68.9815,69.0012,68.9323,68.9717,29551.0
2025-02-20 14:00:00,70.1,70.15,70.08,70.15,23923.0,68.9815,69.0307,68.9619,69.0307,23923.0
2025-02-20 14:05:00,70.15,70.15,70.11,70.12,25872.0,69.0307,69.0307,68.9914,69.0012,25872.0
2025-02-20 14:10:00,70.13,70.14,70.07,70.09,25948.0,69.0111,69.0209,68.952,68.9717,25948.0
2025-02-20 14:15:00,70.09,70.15,70.04,70.13,23680.0,68.9717,69.0307,68.9225,69.0111,23680.0
2025-02-20 14:20:00,70.14,70.18,70.14,70.17,21520.0,69.0209,69.0603,69.0209,69.0504,21520.0
2025-02-20 14:25:00,70.17,70.18,70.06,70.09,32956.0,69.0504,69.0603,68.9422,68.9717,32956.0
2025-02-20 14:30:00,70.09,70.09,69.94,70.08,53089.0,68.9717,68.9717,68.8241,68.9619,53089.0
2025-02-20 14:35:00,70.08,70.13,70.04,70.1,22416.0,68.9619,69.0111,68.9225,68.9815,22416.0
2025-02-20 14:40:00,70.1,70.1,70.03,70.05,29502.0,68.9815,68.9815,68.9127,68.9323,29502.0
2025-02-20 14:45:00,70.06,70.15,70.06,70.14,30189.0,68.9422,69.0307,68.9422,69.0209,30189.0
2025-02-20 14:50:00,70.14,70.15,70.1,70.12,35339.0,69.0209,69.0307,68.9815,69.0012,35339.0
2025-02-20 14:55:00,70.12,70.12,70.03,70.03,34611.0,69.0012,69.0012,68.9127,68.9127,34611.0
2025-02-20 15:00:00,70.04,70.04,69.93,69.93,55118.0,68.9225,68.9225,68.8142,68.8142,55118.0
2025-02-20 15:05:00,69.92,70.09,69.92,70.05,30963.0,68.8044,68.9717,68.8044,68.9323,30963.0
2025-02-20 15:10:00,70.05,70.13,70.04,70.13,20011.0,68.9323,69.0111,68.9225,69.0111,20011.0
2025-02-20 15:15:00,70.12,70.16,70.1,70.15,35976.0,69.0012,69.0406,68.9815,69.0307,35976.0
2025-02-20 15:20:00,70.15,70.17,70.09,70.11,51754.0,69.0307,69.0504,68.9717,68.9914,51754.0
2025-02-20 15:25:00,70.11,70.15,70.09,70.12,36254.0,68.9914,69.0307,68.9717,69.0012,36254.0
2025-02-20 15:30:00,70.14,70.15,70.04,70.05,41105.0,69.0209,69.0307,68.9225,68.9323,41105.0
2025-02-20 15:35:00,70.05,70.05,69.98,70.02,97019.0,68.9323,68.9323,68.8634,68.9028,97019.0
2025-02-20 15:40:00,70.02,70.09,69.99,70.03,54403.0,68.9028,68.9717,68.8733,68.9127,54403.0
2025-02-20 15:45:00,70.03,70.23,70.02,70.18,61799.0,68.9127,69.1095,68.9028,69.0603,61799.0
2025-02-20 15:50:00,70.2,70.23,70.08,70.2,123419.0,69.0799,69.1095,68.9619,69.0799,123419.0
2025-02-20 15:55:00,70.19,70.23,70.08,70.15,379041.0,69.0701,69.1095,68.9619,69.0307,379041.0
2025-02-21 09:30:00,70.14,70.41,70.01,70.11,408945.0,69.0209,69.2866,68.893,68.9914,408945.0
2025-02-21 09:35:00,70.15,70.43,70.04,70.35,108184.0,69.0307,69.3063,68.9225,69.2275,108184.0
2025-02-21 09:40:00,70.33,70.4,70.24,70.36,30491.0,69.2079,69.2767,69.1193,69.2374,30491.0
2025-02-21 09:45:00,70.38,70.4,70.16,70.24,22402.0,69.2571,69.2767,69.0406,69.1193,22402.0
2025-02-21 09:50:00,70.23,70.27,70.16,70.26,29667.0,69.1095,69.1488,69.0406,69.139,29667.0
2025-02-21 09:55:00,70.3,70.38,70.25,70.34,17411.0,69.1783,69.2571,69.1291,69.2177,17411.0
2025-02-21 10:00:00,70.33,70.36,70.08,70.29,52364.0,69.2079,69.2374,68.9619,69.1685,52364.0
2025-02-21 10:05:00,70.28,70.37,70.23,70.35,41292.0,69.1587,69.2472,69.1095,69.2275,41292.0
2025-02-21 10:10:00,70.35,70.41,70.3,70.3,30676.0,69.2275,69.2866,69.1783,69.1783,30676.0
2025-02-21 10:15:00,70.24,70.29,70.21,70.27,19872.0,69.1193,69.1685,69.0898,69.1488,19872.0
2025-02-21 10:20:00,70.27,70.34,70.23,70.23,85743.0,69.1488,69.2177,69.1095,69.1095,85743.0
2025-02-21 10:25:00,70.24,70.29,70.17,70.17,25199.0,69.1193,69.1685,69.0504,69.0504,25199.0
2025-02-21 10:30:00,70.17,70.26,70.12,70.17,47847.0,69.0504,69.139,69.0012,69.0504,47847.0
2025-02-21 10:35:00,70.17,70.23,70.04,70.06,51921.0,69.0504,69.1095,68.9225,68.9422,51921.0
2025-02-21 10:40:00,70.07,70.2,70.05,70.16,43642.0,68.952,69.0799,68.9323,69.0406,43642.0
2025-02-21 10:45:00,70.17,70.22,70.11,70.12,39759.0,69.0504,69.0996,68.9914,69.0012,39759.0
2025-02-21 10:50:00,70.13,70.32,70.12,70.31,97136.0,69.0111,69.198,69.0012,69.1882,97136.0
2025-02-21 10:55:00,70.31,70.39,70.3,70.37,45027.0,69.1882,69.2669,69.1783,69.2472,45027.0
2025-02-21 11:00:00,70.37,70.42,70.32,70.41,32779.0,69.2472,69.2964,69.198,69.2866,32779.0
2025-02-21 11:05:00,70.41,70.41,70.36,70.38,23207.0,69.2866,69.2866,69.2374,69.2571,23207.0
2025-02-21 11:10:00,70.38,70.5,70.37,70.49,40574.0,69.2571,69.3752,69.2472,69.3653,40574.0
2025-02-21 11:15:00,70.49,70.58,70.47,70.58,24228.0,69.3653,69.4539,69.3456,69.4539,24228.0
2025-02-21 11:20:00,70.59,70.62,70.52,70.59,29927.0,69.4637,69.4932,69.3948,69.4637,29927.0
2025-02-21 11:25:00,70.59,70.72,70.59,70.64,33986.0,69.4637,69.5916,69.4637,69.5129,33986.0
2025-02-21 11:30:00,70.65,70.71,70.62,70.67,23262.0,69.5228,69.5818,69.4932,69.5424,23262.0
2025-02-21 11:35:00,70.67,70.75,70.66,70.73,61443.0,69.5424,69.6212,69.5326,69.6015,61443.0
2025-02-21 11:40:00,70.74,70.78,70.67,70.68,71571.0,69.6113,69.6507,69.5424,69.5523,71571.0
2025-02-21 11:45:00,70.7,70.93,70.67,70.81,56631.0,69.572,69.7983,69.5424,69.6802,56631.0
2025-02-21 11:50:00,70.81,70.82,70.74,70.77,36860.0,69.6802,69.69,69.6113,69.6408,36860.0
2025-02-21 11:55:00,70.77,70.81,70.72,70.76,97208.0,69.6408,69.6802,69.5916,69.631,97208.0
2025-02-21 12:00:00,70.76,70.79,70.66,70.67,54416.0,69.631,69.6605,69.5326,69.5424,54416.0
2025-02-21 12:05:00,70.67,70.71,70.61,70.66,34249.0,69.5424,69.5818,69.4834,69.5326,34249.0
2025-02-21 12:10:00,70.66,70.68,70.59,70.63,49608.0,69.5326,69.5523,69.4637,69.5031,49608.0
2025-02-21 12:15:00,70.63,70.65,70.58,70.65,35132.0,69.5031,69.5228,69.4539,69.5228,35132.0
2025-02-21 12:20:00,70.64,70.65,70.56,70.6,53625.0,69.5129,69.5228,69.4342,69.4736,53625.0
2025-02-21 12:25:00,70.6,70.64,70.58,70.61,20654.0,69.4736,69.5129,69.4539,69.4834,20654.0
2025-02-21 12:30:00,70.62,70.66,70.59,70.65,24364.0,69.4932,69.5326,69.4637,69.5228,24364.0
2025-02-21 12:35:00,70.66,70.75,70.66,70.69,28362.0,69.5326,69.6212,69.5326,69.5621,28362.0
2025-02-21 12:40:00,70.69,70.75,70.66,70.73,31465.0,69.5621,69.6212,69.5326,69.6015,31465.0
2025-02-21 12:45:00,70.72,70.8,70.67,70.75,31402.0,69.5916,69.6704,69.5424,69.6212,31402.0
2025-02-21 12:50:00,70.76,70.78,70.73,70.75,26056.0,69.631,69.6507,69.6015,69.6212,26056.0
2025-02-21 12:55:00,70.76,70.86,70.74,70.86,73464.0,69.631,69.7294,69.6113,69.7294,73464.0
2025-02-21 13:00:00,70.85,70.96,70.83,70.89,44974.0,69.7196,69.8278,69.6999,69.7589,44974.0
2025-02-21 13:05:00,70.89,70.91,70.78,70.84,69134.0,69.7589,69.7786,69.6507,69.7097,69134.0
2025-02-21 13:10:00,70.84,70.95,70.77,70.95,61093.0,69.7097,69.818,69.6408,69.818,61093.0
2025-02-21 13:15:00,70.93,71.02,70.84,70.85,61958.0,69.7983,69.8869,69.7097,69.7196,61958.0
2025-02-21 13:20:00,70.85,70.86,70.79,70.81,42270.0,69.7196,69.7294,69.6605,69.6802,42270.0
2025-02-21 13:25:00,70.81,70.87,70.8,70.8,61898.0,69.6802,69.7392,69.6704,69.6704,61898.0
2025-02-21 13:30:00,70.8,70.84,70.73,70.79,43771.0,69.6704,69.7097,69.6015,69.6605,43771.0
2025-02-21 13:35:00,70.8,70.91,70.78,70.82,31043.0,69.6704,69.7786,69.6507,69.69,31043.0
2025-02-21 13:40:00,70.82,70.88,70.77,70.87,47311.0,69.69,69.7491,69.6408,69.7392,47311.0
2025-02-21 13:45:00,70.87,70.99,70.86,70.98,41416.0,69.7392,69.8573,69.7294,69.8475,41416.0
2025-02-21 13:50:00,70.98,71.15,70.96,71.14,62068.0,69.8475,70.0148,69.8278,70.0049,62068.0
2025-02-21 13:55:00,71.14,71.27,71.11,71.24,90175.0,70.0049,70.1329,69.9754,70.1033,90175.0
2025-02-21 14:00:00,71.25,71.25,71.1,71.11,70519.0,70.1132,70.1132,69.9656,69.9754,70519.0
2025-02-21 14:05:00,71.11,71.21,71.06,71.13,106958.0,69.9754,70.0738,69.9262,69.9951,106958.0
2025-02-21 14:10:00,71.14,71.27,71.12,71.26,50479.0,70.0049,70.1329,69.9853,70.123,50479.0
2025-02-21 14:15:00,71.26,71.33,71.22,71.27,59260.0,70.123,70.1919,70.0837,70.1329,59260.0
2025-02-21 14:20:00,71.27,71.36,71.24,71.36,44804.0,70.1329,70.2214,70.1033,70.2214,44804.0
2025-02-21 14:25:00,71.37,71.38,71.28,71.32,78939.0,70.2313,70.2411,70.1427,70.1821,78939.0
2025-02-21 14:30:00,71.31,71.38,71.17,71.19,91148.0,70.1722,70.2411,70.0345,70.0541,91148.0
2025-02-21 14:35:00,71.19,71.27,71.19,71.24,46834.0,70.0541,70.1329,70.0541,70.1033,46834.0
2025-02-21 14:40:00,71.24,71.29,71.12,71.26,158424.0,70.1033,70.1525,69.9853,70.123,158424.0
2025-02-21 14:45:00,71.26,71.29,71.21,71.23,69222.0,70.123,70.1525,70.0738,70.0935,69222.0
2025-02-21 14:50:00,71.24,71.31,71.23,71.24,82133.0,70.1033,70.1722,70.0935,70.1033,82133.0
2025-02-21 14:55:00,71.26,71.29,71.2,71.23,95153.0,70.123,70.1525,70.064,70.0935,95153.0
2025-02-21 15:00:00,71.23,71.34,71.21,71.33,83301.0,70.0935,70.2017,70.0738,70.1919,83301.0
2025-02-21 15:05:00,71.33,71.44,71.29,71.41,130182.0,70.1919,70.3002,70.1525,70.2706,130182.0
2025-02-21 15:10:00,71.42,71.47,71.28,71.44,136026.0,70.2805,70.3297,70.1427,70.3002,136026.0
2025-02-21 15:15:00,71.44,71.51,71.4,71.51,134040.0,70.3002,70.369,70.2608,70.369,134040.0
2025-02-21 15:20:00,71.5,71.62,71.47,71.59,131820.0,70.3592,70.4773,70.3297,70.4478,131820.0
2025-02-21 15:25:00,71.6,71.67,71.54,71.67,134414.0,70.4576,70.5265,70.3986,70.5265,134414.0
2025-02-21 15:30:00,71.66,71.72,71.62,71.7,156566.0,70.5166,70.5757,70.4773,70.556,156566.0
2025-02-21 15:35:00,71.71,71.74,71.59,71.73,122133.0,70.5658,70.5954,70.4478,70.5855,122133.0
2025-02-21 15:40:00,71.73,71.79,71.64,71.7,190236.0,70.5855,70.6446,70.497,70.556,190236.0
2025-02-21 15:45:00,71.7,71.72,71.61,71.71,174918.0,70.556,70.5757,70.4674,70.5658,174918.0
2025-02-21 15:50:00,71.7,71.97,71.7,71.91,437264.0,70.556,70.8217,70.556,70.7627,437264.0
2025-02-21 15:55:00,71.91,71.97,71.52,71.59,997062.0,70.7627,70.8217,70.3789,70.4478,997062.0
2025-02-24 09:30:00,71.3,71.46,70.79,71.06,371254.0,70.1624,70.3198,69.6605,69.9262,371254.0
2025-02-24 09:35:00,71.08,71.11,70.5,70.64,83655.0,69.9459,69.9754,69.3752,69.5129,83655.0
2025-02-24 09:40:00,70.61,70.66,70.03,70.05,144081.0,69.4834,69.5326,68.9127,68.9323,144081.0
2025-02-24 09:45:00,70.08,70.34,69.92,70.16,145364.0,68.9619,69.2177,68.8044,69.0406,145364.0
2025-02-24 09:50:00,70.16,70.35,70.05,70.05,97699.0,69.0406,69.2275,68.9323,68.9323,97699.0
2025-02-24 09:55:00,70.07,70.36,69.98,70.28,109897.0,68.952,69.2374,68.8634,69.1587,109897.0
2025-02-24 10:00:00,70.28,70.8,70.24,70.79,120548.0,69.1587,69.6704,69.1193,69.6605,120548.0
2025-02-24 10:05:00,70.79,71.3,70.76,70.97,137462.0,69.6605,70.1624,69.631,69.8377,137462.0
2025-02-24 10:10:00,70.96,71.0,70.56,70.67,86370.0,69.8278,69.8672,69.4342,69.5424,86370.0
2025-02-24 10:15:00,70.67,70.92,70.61,70.89,57760.0,69.5424,69.7885,69.4834,69.7589,57760.0
2025-02-24 10:20:00,70.88,71.14,70.88,71.02,79789.0,69.7491,70.0049,69.7491,69.8869,79789.0
2025-02-24 10:25:00,71.03,71.15,70.9,71.03,85982.0,69.8967,70.0148,69.7688,69.8967,85982.0
2025-02-24 10:30:00,71.02,71.12,70.9,70.94,50435.0,69.8869,69.9853,69.7688,69.8081,50435.0
2025-02-24 10:35:00,70.94,71.05,70.85,70.85,58890.0,69.8081,69.9164,69.7196,69.7196,58890.0
2025-02-24 10:40:00,70.86,71.0,70.82,70.85,77406.0,69.7294,69.8672,69.69,69.7196,77406.0
2025-02-24 10:45:00,70.81,71.02,70.78,71.01,84326.0,69.6802,69.8869,69.6507,69.877,84326.0
2025-02-24 10:50:00,71.01,71.02,70.73,70.8,79335.0,69.877,69.8869,69.6015,69.6704,79335.0
2025-02-24 10:55:00,70.78,70.82,70.7,70.7,45511.0,69.6507,69.69,69.572,69.572,45511.0
2025-02-24 11:00:00,70.7,70.78,70.62,70.7,38619.0,69.572,69.6507,69.4932,69.572,38619.0
2025-02-24 11:05:00,70.67,70.76,70.61,70.67,54377.0,69.5424,69.631,69.4834,69.5424,54377.0
2025-02-24 11:10:00,70.66,70.66,70.38,70.52,62679.0,69.5326,69.5326,69.2571,69.3948,62679.0
2025-02-24 11:15:00,70.54,70.69,70.41,70.68,53692.0,69.4145,69.5621,69.2866,69.5523,53692.0
2025-02-24 11:20:00,70.69,70.81,70.65,70.7,80075.0,69.5621,69.6802,69.5228,69.572,80075.0
2025-02-24 11:25:00,70.69,70.69,70.55,70.65,31531.0,69.5621,69.5621,69.4244,69.5228,31531.0
2025-02-24 11:30:00,70.64,70.73,70.61,70.72,75354.0,69.5129,69.6015,69.4834,69.5916,75354.0
2025-02-24 11:35:00,70.72,70.88,70.69,70.81,150821.0,69.5916,69.7491,69.5621,69.6802,150821.0
2025-02-24 11:40:00,70.81,70.85,70.6,70.76,66875.0,69.6802,69.7196,69.4736,69.631,66875.0
2025-02-24 11:45:00,70.74,70.87,70.73,70.86,38196.0,69.6113,69.7392,69.6015,69.7294,38196.0
2025-02-24 11:50:00,70.85,70.96,70.81,70.92,22937.0,69.7196,69.8278,69.6802,69.7885,22937.0
2025-02-24 11:55:00,70.92,71.01,70.91,70.96,47362.0,69.7885,69.877,69.7786,69.8278,47362.0
2025-02-24 12:00:00,70.98,70.98,70.89,70.98,25960.0,69.8475,69.8475,69.7589,69.8475,25960.0
2025-02-24 12:05:00,70.98,71.04,70.91,71.02,26035.0,69.8475,69.9065,69.7786,69.8869,26035.0
2025-02-24 12:10:00,71.03,71.04,70.99,71.02,18285.0,69.8967,69.9065,69.8573,69.8869,18285.0
2025-02-24 12:15:00,71.03,71.03,70.96,70.98,23111.0,69.8967,69.8967,69.8278,69.8475,23111.0
2025-02-24 12:20:00,70.98,71.03,70.95,71.01,44003.0,69.8475,69.8967,69.818,69.877,44003.0
2025-02-24 12:25:00,71.01,71.03,70.92,70.97,47036.0,69.877,69.8967,69.7885,69.8377,47036.0
2025-02-24 12:30:00,70.96,70.96,70.87,70.93,42118.0,69.8278,69.8278,69.7392,69.7983,42118.0
2025-02-24 12:35:00,70.94,71.01,70.9,70.9,28946.0,69.8081,69.877,69.7688,69.7688,28946.0
2025-02-24 12:40:00,70.91,70.91,70.84,70.84,43098.0,69.7786,69.7786,69.7097,69.7097,43098.0
2025-02-24 12:45:00,70.86,70.9,70.8,70.9,32449.0,69.7294,69.7688,69.6704,69.7688,32449.0
2025-02-24 12:50:00,70.89,70.95,70.87,70.91,16666.0,69.7589,69.818,69.7392,69.7786,16666.0
2025-02-24 12:55:00,70.9,70.93,70.76,70.78,42053.0,69.7688,69.7983,69.631,69.6507,42053.0
2025-02-24 13:00:00,70.77,70.88,70.77,70.86,26541.0,69.6408,69.7491,69.6408,69.7294,26541.0
2025-02-24 13:05:00,70.86,70.94,70.81,70.94,27734.0,69.7294,69.8081,69.6802,69.8081,27734.0
2025-02-24 13:10:00,70.94,70.94,70.76,70.76,39922.0,69.8081,69.8081,69.631,69.631,39922.0
2025-02-24 13:15:00,70.77,70.86,70.75,70.86,20072.0,69.6408,69.7294,69.6212,69.7294,20072.0
2025-02-24 13:20:00,70.84,70.87,70.81,70.82,15979.0,69.7097,69.7392,69.6802,69.69,15979.0
2025-02-24 13:25:00,70.82,70.83,70.74,70.75,22800.0,69.69,69.6999,69.6113,69.6212,22800.0
2025-02-24 13:30:00,70.75,70.77,70.67,70.71,31544.0,69.6212,69.6408,69.5424,69.5818,31544.0
2025-02-24 13:35:00,70.7,70.71,70.56,70.57,49672.0,69.572,69.5818,69.4342,69.444,49672.0
2025-02-24 13:40:00,70.57,70.62,70.56,70.58,44485.0,69.444,69.4932,69.4342,69.4539,44485.0
2025-02-24 13:45:00,70.59,70.59,70.42,70.45,348656.0,69.4637,69.4637,69.2964,69.3259,348656.0
2025-02-24 13:50:00,70.44,70.58,70.39,70.51,45011.0,69.3161,69.4539,69.2669,69.385,45011.0
2025-02-24 13:55:00,70.51,70.56,70.48,70.5,40608.0,69.385,69.4342,69.3555,69.3752,40608.0
2025-02-24 14:00:00,70.51,70.6,70.45,70.58,27020.0,69.385,69.4736,69.3259,69.4539,27020.0
2025-02-24 14:05:00,70.57,70.6,70.49,70.56,26859.0,69.444,69.4736,69.3653,69.4342,26859.0
2025-02-24 14:10:00,70.57,70.58,70.48,70.49,40005.0,69.444,69.4539,69.3555,69.3653,40005.0
2025-02-24 14:15:00,70.5,70.51,70.4,70.41,49924.0,69.3752,69.385,69.2767,69.2866,49924.0
2025-02-24 14:20:00,70.4,70.43,70.01,70.38,53198.0,69.2767,69.3063,68.893,69.2571,53198.0
2025-02-24 14:25:00,70.37,70.39,70.33,70.36,40723.0,69.2472,69.2669,69.2079,69.2374,40723.0
2025-02-24 14:30:00,70.35,70.45,70.35,70.44,24504.0,69.2275,69.3259,69.2275,69.3161,24504.0
2025-02-24 14:35:00,70.44,70.47,70.4,70.43,46900.0,69.3161,69.3456,69.2767,69.3063,46900.0
2025-02-24 14:40:00,70.43,70.45,70.4,70.44,24536.0,69.3063,69.3259,69.2767,69.3161,24536.0
2025-02-24 14:45:00,70.44,70.5,70.43,70.5,37813.0,69.3161,69.3752,69.3063,69.3752,37813.0
2025-02-24 14:50:00,70.49,70.57,70.47,70.55,103760.0,69.3653,69.444,69.3456,69.4244,103760.0
2025-02-24 14:55:00,70.55,70.81,70.52,70.78,68906.0,69.4244,69.6802,69.3948,69.6507,68906.0
2025-02-24 15:00:00,70.78,70.78,70.57,70.65,137163.0,69.6507,69.6507,69.444,69.5228,137163.0
2025-02-24 15:05:00,70.66,70.76,70.63,70.75,121224.0,69.5326,69.631,69.5031,69.6212,121224.0
2025-02-24 15:10:00,70.76,70.85,70.69,70.82,100027.0,69.631,69.7196,69.5621,69.69,100027.0
2025-02-24 15:15:00,70.82,70.9,70.68,70.75,173045.0,69.69,69.7688,69.5523,69.6212,173045.0
2025-02-24 15:20:00,70.74,70.8,70.63,70.67,91035.0,69.6113,69.6704,69.5031,69.5424,91035.0
2025-02-24 15:25:00,70.68,70.7,70.56,70.59,99467.0,69.5523,69.572,69.4342,69.4637,99467.0
2025-02-24 15:30:00,70.58,70.59,70.42,70.5,65379.0,69.4539,69.4637,69.2964,69.3752,65379.0
2025-02-24 15:35:00,70.5,70.63,70.47,70.5,120418.0,69.3752,69.5031,69.3456,69.3752,120418.0
2025-02-24 15:40:00,70.51,70.6,70.43,70.56,93820.0,69.385,69.4736,69.3063,69.4342,93820.0
2025-02-24 15:45:00,70.56,70.7,70.54,70.67,104240.0,69.4342,69.572,69.4145,69.5424,104240.0
2025-02-24 15:50:00,70.68,70.7,70.49,70.54,181589.0,69.5523,69.572,69.3653,69.4145,181589.0
2025-02-24 15:55:00,70.55,70.8,70.48,70.8,747761.0,69.4244,69.6704,69.3555,69.6704,747761.0
2025-02-25 09:30:00,71.2,71.26,70.8,71.03,182319.0,70.064,70.123,69.6704,69.8967,182319.0
2025-02-25 09:35:00,71.02,71.23,70.76,70.85,34913.0,69.8869,70.0935,69.631,69.7196,34913.0
2025-02-25 09:40:00,70.84,70.89,70.68,70.8,65291.0,69.7097,69.7589,69.5523,69.6704,65291.0
2025-02-25 09:45:00,70.81,71.14,70.77,71.09,63772.0,69.6802,70.0049,69.6408,69.9557,63772.0
2025-02-25 09:50:00,71.12,71.33,71.03,71.04,58496.0,69.9853,70.1919,69.8967,69.9065,58496.0
2025-02-25 09:55:00,71.02,71.12,70.93,70.93,59611.0,69.8869,69.9853,69.7983,69.7983,59611.0
2025-02-25 10:00:00,70.93,71.35,70.77,71.28,81035.0,69.7983,70.2116,69.6408,70.1427,81035.0
2025-02-25 10:05:00,71.27,71.35,71.15,71.2,57989.0,70.1329,70.2116,70.0148,70.064,57989.0
2025-02-25 10:10:00,71.2,71.23,71.08,71.2,56935.0,70.064,70.0935,69.9459,70.064,56935.0
2025-02-25 10:15:00,71.21,71.35,71.18,71.26,114767.0,70.0738,70.2116,70.0443,70.123,114767.0
2025-02-25 10:20:00,71.26,71.32,71.08,71.13,145434.0,70.123,70.1821,69.9459,69.9951,145434.0
2025-02-25 10:25:00,71.14,71.28,71.08,71.21,85664.0,70.0049,70.1427,69.9459,70.0738,85664.0
2025-02-25 10:30:00,71.2,71.26,71.1,71.2,78443.0,70.064,70.123,69.9656,70.064,78443.0
2025-02-25 10:35:00,71.21,71.28,71.02,71.06,105128.0,70.0738,70.1427,69.8869,69.9262,105128.0
2025-02-25 10:40:00,71.06,71.32,71.03,71.31,103687.0,69.9262,70.1821,69.8967,70.1722,103687.0
2025-02-25 10:45:00,71.27,71.29,71.1,71.12,58552.0,70.1329,70.1525,69.9656,69.9853,58552.0
2025-02-25 10:50:00,71.11,71.24,71.09,71.14,52768.0,69.9754,70.1033,69.9557,70.0049,52768.0
2025-02-25 10:55:00,71.15,71.3,71.13,71.28,55982.0,70.0148,70.1624,69.9951,70.1427,55982.0
2025-02-25 11:00:00,71.29,71.42,71.23,71.41,70545.0,70.1525,70.2805,70.0935,70.2706,70545.0
2025-02-25 11:05:00,71.42,71.53,71.3,71.35,102576.0,70.2805,70.3887,70.1624,70.2116,102576.0
2025-02-25 11:10:00,71.36,71.49,71.26,71.26,241534.0,70.2214,70.3494,70.123,70.123,241534.0
2025-02-25 11:15:00,71.27,71.37,71.11,71.24,101744.0,70.1329,70.2313,69.9754,70.1033,101744.0
2025-02-25 11:20:00,71.23,71.27,71.16,71.23,55183.0,70.0935,70.1329,70.0246,70.0935,55183.0
2025-02-25 11:25:00,71.22,71.27,71.16,71.22,38501.0,70.0837,70.1329,70.0246,70.0837,38501.0
2025-02-25 11:30:00,71.2,71.25,71.12,71.19,58415.0,70.064,70.1132,69.9853,70.0541,58415.0
2025-02-25 11:35:00,71.17,71.34,71.17,71.34,28463.0,70.0345,70.2017,70.0345,70.2017,28463.0
2025-02-25 11:40:00,71.34,71.36,71.26,71.3,17717.0,70.2017,70.2214,70.123,70.1624,17717.0
2025-02-25 11:45:00,71.31,71.37,71.27,71.32,30458.0,70.1722,70.2313,70.1329,70.1821,30458.0
2025-02-25 11:50:00,71.32,71.48,71.32,71.47,103299.0,70.1821,70.3395,70.1821,70.3297,103299.0
2025-02-25 11:55:00,71.46,71.6,71.34,71.44,194482.0,70.3198,70.4576,70.2017,70.3002,194482.0
2025-02-25 12:00:00,71.43,71.5,71.38,71.49,32231.0,70.2903,70.3592,70.2411,70.3494,32231.0
2025-02-25 12:05:00,71.5,71.51,71.25,71.35,311730.0,70.3592,70.369,70.1132,70.2116,311730.0
2025-02-25 12:10:00,71.35,71.46,71.33,71.42,29523.0,70.2116,70.3198,70.1919,70.2805,29523.0
2025-02-25 12:15:00,71.44,71.52,71.39,71.51,82695.0,70.3002,70.3789,70.251,70.369,82695.0
2025-02-25 12:20:00,71.52,71.71,71.51,71.64,63762.0,70.3789,70.5658,70.369,70.497,63762.0
2025-02-25 12:25:00,71.64,71.68,71.4,71.45,161961.0,70.497,70.5363,70.2608,70.31,161961.0
2025-02-25 12:30:00,71.44,71.57,71.37,71.48,107312.0,70.3002,70.4281,70.2313,70.3395,107312.0
2025-02-25 12:35:00,71.48,71.53,71.45,71.51,58877.0,70.3395,70.3887,70.31,70.369,58877.0
2025-02-25 12:40:00,71.51,71.54,71.32,71.33,48597.0,70.369,70.3986,70.1821,70.1919,48597.0
2025-02-25 12:45:00,71.33,71.37,71.18,71.19,40248.0,70.1919,70.2313,70.0443,70.0541,40248.0
2025-02-25 12:50:00,71.17,71.28,71.16,71.24,56486.0,70.0345,70.1427,70.0246,70.1033,56486.0
2025-02-25 12:55:00,71.24,71.34,71.24,71.33,27057.0,70.1033,70.2017,70.1033,70.1919,27057.0
2025-02-25 13:00:00,71.33,71.41,71.32,71.39,23270.0,70.1919,70.2706,70.1821,70.251,23270.0
2025-02-25 13:05:00,71.38,71.43,71.35,71.39,26676.0,70.2411,70.2903,70.2116,70.251,26676.0
2025-02-25 13:10:00,71.4,71.47,71.36,71.45,49448.0,70.2608,70.3297,70.2214,70.31,49448.0
2025-02-25 13:15:00,71.46,71.54,71.38,71.54,45950.0,70.3198,70.3986,70.2411,70.3986,45950.0
2025-02-25 13:20:00,71.53,71.69,71.53,71.64,66009.0,70.3887,70.5462,70.3887,70.497,66009.0
2025-02-25 13:25:00,71.63,71.64,71.5,71.51,58394.0,70.4871,70.497,70.3592,70.369,58394.0
2025-02-25 13:30:00,71.51,71.59,71.5,71.56,43279.0,70.369,70.4478,70.3592,70.4182,43279.0
2025-02-25 13:35:00,71.56,71.58,71.34,71.47,94025.0,70.4182,70.4379,70.2017,70.3297,94025.0
2025-02-25 13:40:00,71.47,71.48,71.33,71.41,131932.0,70.3297,70.3395,70.1919,70.2706,131932.0
2025-02-25 13:45:00,71.42,71.46,71.38,71.45,39962.0,70.2805,70.3198,70.2411,70.31,39962.0
2025-02-25 13:50:00,71.46,71.47,71.32,71.37,59174.0,70.3198,70.3297,70.1821,70.2313,59174.0
2025-02-25 13:55:00,71.37,71.44,71.34,71.42,34310.0,70.2313,70.3002,70.2017,70.2805,34310.0
2025-02-25 14:00:00,71.42,71.56,71.42,71.51,53144.0,70.2805,70.4182,70.2805,70.369,53144.0
2025-02-25 14:05:00,71.51,71.51,71.41,71.42,54859.0,70.369,70.369,70.2706,70.2805,54859.0
2025-02-25 14:10:00,71.42,71.44,71.3,71.32,73024.0,70.2805,70.3002,70.1624,70.1821,73024.0
2025-02-25 14:15:00,71.31,71.38,71.3,71.36,37200.0,70.1722,70.2411,70.1624,70.2214,37200.0
2025-02-25 14:20:00,71.35,71.38,71.31,71.36,40647.0,70.2116,70.2411,70.1722,70.2214,40647.0
2025-02-25 14:25:00,71.36,71.36,71.08,71.1,92395.0,70.2214,70.2214,69.9459,69.9656,92395.0
2025-02-25 14:30:00,71.1,71.15,71.05,71.13,88277.0,69.9656,70.0148,69.9164,69.9951,88277.0
2025-02-25 14:35:00,71.14,71.31,71.06,71.23,145965.0,70.0049,70.1722,69.9262,70.0935,145965.0
2025-02-25 14:40:00,71.22,71.3,71.17,71.28,86892.0,70.0837,70.1624,70.0345,70.1427,86892.0
2025-02-25 14:45:00,71.28,71.42,71.27,71.42,54041.0,70.1427,70.2805,70.1329,70.2805,54041.0
2025-02-25 14:50:00,71.43,71.49,71.41,71.45,36903.0,70.2903,70.3494,70.2706,70.31,36903.0
2025-02-25 14:55:00,71.45,71.55,71.44,71.53,52719.0,70.31,70.4084,70.3002,70.3887,52719.0
2025-02-25 15:00:00,71.53,71.55,71.34,71.38,44055.0,70.3887,70.4084,70.2017,70.2411,44055.0
2025-02-25 15:05:00,71.38,71.45,71.23,71.28,97811.0,70.2411,70.31,70.0935,70.1427,97811.0
2025-02-25 15:10:00,71.27,71.32,71.2,71.28,40760.0,70.1329,70.1821,70.064,70.1427,40760.0
2025-02-25 15:15:00,71.28,71.33,71.23,71.32,45684.0,70.1427,70.1919,70.0935,70.1821,45684.0
2025-02-25 15:20:00,71.32,71.56,71.32,71.51,66762.0,70.1821,70.4182,70.1821,70.369,66762.0
2025-02-25 15:25:00,71.51,71.53,71.33,71.37,49070.0,70.369,70.3887,70.1919,70.2313,49070.0
2025-02-25 15:30:00,71.35,71.48,71.33,71.45,86329.0,70.2116,70.3395,70.1919,70.31,86329.0
2025-02-25 15:35:00,71.45,71.5,71.33,71.34,71483.0,70.31,70.3592,70.1919,70.2017,71483.0
2025-02-25 15:40:00,71.34,71.38,71.2,71.25,56135.0,70.2017,70.2411,70.064,70.1132,56135.0
2025-02-25 15:45:00,71.26,71.42,71.25,71.42,79326.0,70.123,70.2805,70.1132,70.2805,79326.0
2025-02-25 15:50:00,71.41,71.51,71.4,71.42,148068.0,70.2706,70.369,70.2608,70.2805,148068.0
2025-02-25 15:55:00,71.42,71.46,71.23,71.3,497886.0,70.2805,70.3198,70.0935,70.1624,497886.0
2025-02-26 09:30:00,71.19,71.64,71.05,71.23,267142.0,70.0541,70.497,69.9164,70.0935,267142.0
2025-02-26 09:35:00,71.21,71.24,70.72,70.82,75536.0,70.0738,70.1033,69.5916,69.69,75536.0
2025-02-26 09:40:00,70.82,70.94,70.74,70.77,53746.0,69.69,69.8081,69.6113,69.6408,53746.0
2025-02-26 09:45:00,70.79,70.9,70.59,70.72,66257.0,69.6605,69.7688,69.4637,69.5916,66257.0
2025-02-26 09:50:00,70.73,70.9,70.63,70.69,45134.0,69.6015,69.7688,69.5031,69.5621,45134.0
2025-02-26 09:55:00,70.68,70.71,70.54,70.58,35967.0,69.5523,69.5818,69.4145,69.4539,35967.0
2025-02-26 10:00:00,70.58,70.75,70.58,70.66,64896.0,69.4539,69.6212,69.4539,69.5326,64896.0
2025-02-26 10:05:00,70.66,70.8,70.63,70.77,62866.0,69.5326,69.6704,69.5031,69.6408,62866.0
2025-02-26 10:10:00,70.77,70.87,70.7,70.86,60241.0,69.6408,69.7392,69.572,69.7294,60241.0
2025-02-26 10:15:00,70.85,71.11,70.85,71.11,41254.0,69.7196,69.9754,69.7196,69.9754,41254.0
2025-02-26 10:20:00,71.1,71.26,71.08,71.26,68919.0,69.9656,70.123,69.9459,70.123,68919.0
2025-02-26 10:25:00,71.25,71.37,71.21,71.35,160426.0,70.1132,70.2313,70.0738,70.2116,160426.0
2025-02-26 10:30:00,71.34,71.51,71.29,71.47,87576.0,70.2017,70.369,70.1525,70.3297,87576.0
2025-02-26 10:35:00,71.46,71.62,71.44,71.55,83894.0,70.3198,70.4773,70.3002,70.4084,83894.0
2025-02-26 10:40:00,71.53,71.57,71.37,71.51,52314.0,70.3887,70.4281,70.2313,70.369,52314.0
2025-02-26 10:45:00,71.51,71.52,71.34,71.45,120252.0,70.369,70.3789,70.2017,70.31,120252.0
2025-02-26 10:50:00,71.44,71.56,71.41,71.41,57702.0,70.3002,70.4182,70.2706,70.2706,57702.0
2025-02-26 10:55:00,71.41,71.42,71.24,71.35,129836.0,70.2706,70.2805,70.1033,70.2116,129836.0
2025-02-26 11:00:00,71.35,71.38,71.3,71.33,69253.0,70.2116,70.2411,70.1624,70.1919,69253.0
2025-02-26 11:05:00,71.32,71.47,71.31,71.45,36018.0,70.1821,70.3297,70.1722,70.31,36018.0
2025-02-26 11:10:00,71.45,71.5,71.41,71.46,49075.0,70.31,70.3592,70.2706,70.3198,49075.0
2025-02-26 11:15:00,71.47,71.47,71.36,71.41,42936.0,70.3297,70.3297,70.2214,70.2706,42936.0
2025-02-26 11:20:00,71.41,71.46,71.39,71.43,46709.0,70.2706,70.3198,70.251,70.2903,46709.0
2025-02-26 11:25:00,71.43,71.43,71.32,71.32,39696.0,70.2903,70.2903,70.1821,70.1821,39696.0
2025-02-26 11:30:00,71.32,71.35,71.27,71.28,43469.0,70.1821,70.2116,70.1329,70.1427,43469.0
2025-02-26 11:35:00,71.26,71.27,71.19,71.2,46605.0,70.123,70.1329,70.0541,70.064,46605.0
2025-02-26 11:40:00,71.2,71.23,71.01,71.06,30742.0,70.064,70.0935,69.877,69.9262,30742.0
2025-02-26 11:45:00,71.07,71.12,70.99,70.99,27190.0,69.9361,69.9853,69.8573,69.8573,27190.0
2025-02-26 11:50:00,70.99,71.16,70.94,71.15,63952.0,69.8573,70.0246,69.8081,70.0148,63952.0
2025-02-26 11:55:00,71.14,71.17,71.0,71.03,20713.0,70.0049,70.0345,69.8672,69.8967,20713.0
2025-02-26 12:00:00,71.02,71.09,70.99,71.06,20781.0,69.8869,69.9557,69.8573,69.9262,20781.0
2025-02-26 12:05:00,71.04,71.14,71.03,71.11,35499.0,69.9065,70.0049,69.8967,69.9754,35499.0
2025-02-26 12:10:00,71.1,71.12,71.0,71.05,27641.0,69.9656,69.9853,69.8672,69.9164,27641.0
2025-02-26 12:15:00,71.05,71.11,70.99,71.07,101598.0,69.9164,69.9754,69.8573,69.9361,101598.0
2025-02-26 12:20:00,71.08,71.12,70.99,71.0,38659.0,69.9459,69.9853,69.8573,69.8672,38659.0
2025-02-26 12:25:00,71.01,71.02,70.86,70.92,62414.0,69.877,69.8869,69.7294,69.7885,62414.0
2025-02-26 12:30:00,70.92,70.95,70.65,70.7,49560.0,69.7885,69.818,69.5228,69.572,49560.0
2025-02-26 12:35:00,70.71,70.78,70.66,70.76,40959.0,69.5818,69.6507,69.5326,69.631,40959.0
2025-02-26 12:40:00,70.73,70.88,70.7,70.84,32212.0,69.6015,69.7491,69.572,69.7097,32212.0
2025-02-26 12:45:00,70.84,70.86,70.77,70.78,25690.0,69.7097,69.7294,69.6408,69.6507,25690.0
2025-02-26 12:50:00,70.78,70.8,70.61,70.61,25052.0,69.6507,69.6704,69.4834,69.4834,25052.0
2025-02-26 12:55:00,70.62,70.67,70.55,70.66,33769.0,69.4932,69.5424,69.4244,69.5326,33769.0
2025-02-26 13:00:00,70.67,70.76,70.64,70.73,49349.0,69.5424,69.631,69.5129,69.6015,49349.0
2025-02-26 13:05:00,70.75,70.75,70.64,70.69,31668.0,69.6212,69.6212,69.5129,69.5621,31668.0
2025-02-26 13:10:00,70.71,70.74,70.65,70.74,23601.0,69.5818,69.6113,69.5228,69.6113,23601.0
2025-02-26 13:15:00,70.72,70.72,70.65,70.68,28632.0,69.5916,69.5916,69.5228,69.5523,28632.0
2025-02-26 13:20:00,70.69,70.7,70.64,70.64,20633.0,69.5621,69.572,69.5129,69.5129,20633.0
2025-02-26 13:25:00,70.63,70.66,70.6,70.66,23475.0,69.5031,69.5326,69.4736,69.5326,23475.0
2025-02-26 13:30:00,70.66,70.66,70.6,70.62,22414.0,69.5326,69.5326,69.4736,69.4932,22414.0
2025-02-26 13:35:00,70.62,70.63,70.55,70.59,30161.0,69.4932,69.5031,69.4244,69.4637,30161.0
2025-02-26 13:40:00,70.6,70.66,70.59,70.59,29684.0,69.4736,69.5326,69.4637,69.4637,29684.0
2025-02-26 13:45:00,70.61,70.61,70.52,70.55,40796.0,69.4834,69.4834,69.3948,69.4244,40796.0
2025-02-26 13:50:00,70.55,70.59,70.55,70.57,25645.0,69.4244,69.4637,69.4244,69.444,25645.0
2025-02-26 13:55:00,70.58,70.63,70.57,70.59,16983.0,69.4539,69.5031,69.444,69.4637,16983.0
2025-02-26 14:00:00,70.59,70.63,70.56,70.58,19718.0,69.4637,69.5031,69.4342,69.4539,19718.0
2025-02-26 14:05:00,70.58,70.62,70.56,70.59,19698.0,69.4539,69.4932,69.4342,69.4637,19698.0
2025-02-26 14:10:00,70.59,70.6,70.52,70.55,38975.0,69.4637,69.4736,69.3948,69.4244,38975.0
2025-02-26 14:15:00,70.55,70.61,70.51,70.59,30818.0,69.4244,69.4834,69.385,69.4637,30818.0
2025-02-26 14:20:00,70.6,70.73,70.56,70.72,34833.0,69.4736,69.6015,69.4342,69.5916,34833.0
2025-02-26 14:25:00,70.72,70.84,70.72,70.79,26424.0,69.5916,69.7097,69.5916,69.6605,26424.0
2025-02-26 14:30:00,70.8,70.84,70.76,70.76,30499.0,69.6704,69.7097,69.631,69.631,30499.0
2025-02-26 14:35:00,70.77,70.95,70.75,70.94,27169.0,69.6408,69.818,69.6212,69.8081,27169.0
2025-02-26 14:40:00,70.94,71.05,70.94,71.02,53005.0,69.8081,69.9164,69.8081,69.8869,53005.0
2025-02-26 14:45:00,71.02,71.03,70.94,71.01,31309.0,69.8869,69.8967,69.8081,69.877,31309.0
2025-02-26 14:50:00,71.01,71.08,70.96,70.96,25300.0,69.877,69.9459,69.8278,69.8278,25300.0
2025-02-26 14:55:00,70.96,70.98,70.9,70.94,31917.0,69.8278,69.8475,69.7688,69.8081,31917.0
2025-02-26 15:00:00,70.94,70.96,70.91,70.92,40477.0,69.8081,69.8278,69.7786,69.7885,40477.0
2025-02-26 15:05:00,70.92,71.07,70.92,71.06,36464.0,69.7885,69.9361,69.7885,69.9262,36464.0
2025-02-26 15:10:00,71.06,71.11,71.03,71.03,46797.0,69.9262,69.9754,69.8967,69.8967,46797.0
2025-02-26 15:15:00,71.03,71.05,70.99,71.03,55938.0,69.8967,69.9164,69.8573,69.8967,55938.0
2025-02-26 15:20:00,71.03,71.06,71.01,71.03,53999.0,69.8967,69.9262,69.877,69.8967,53999.0
2025-02-26 15:25:00,71.03,71.07,71.02,71.06,55801.0,69.8967,69.9361,69.8869,69.9262,55801.0
2025-02-26 15:30:00,71.06,71.1,71.02,71.09,59510.0,69.9262,69.9656,69.8869,69.9557,59510.0
2025-02-26 15:35:00,71.09,71.15,71.05,71.05,69831.0,69.9557,70.0148,69.9164,69.9164,69831.0
2025-02-26 15:40:00,71.05,71.09,71.04,71.06,58220.0,69.9164,69.9557,69.9065,69.9262,58220.0
2025-02-26 15:45:00,71.05,71.09,70.99,71.02,77723.0,69.9164,69.9557,69.8573,69.8869,77723.0
2025-02-26 15:50:00,71.03,71.13,70.97,71.01,106093.0,69.8967,69.9951,69.8377,69.877,106093.0
2025-02-26 15:55:00,71.01,71.05,70.88,71.03,344156.0,69.877,69.9164,69.7491,69.8967,344156.0
2025-02-27 09:30:00,70.57,70.82,70.32,70.59,138558.0,69.444,69.69,69.198,69.4637,138558.0
2025-02-27 09:35:00,70.58,70.84,70.54,70.75,49421.0,69.4539,69.7097,69.4145,69.6212,49421.0
2025-02-27 09:40:00,70.76,70.91,70.73,70.75,24290.0,69.631,69.7786,69.6015,69.6212,24290.0
2025-02-27 09:45:00,70.77,70.89,70.75,70.84,20772.0,69.6408,69.7589,69.6212,69.7097,20772.0
2025-02-27 09:50:00,70.81,70.88,70.61,70.84,43558.0,69.6802,69.7491,69.4834,69.7097,43558.0
2025-02-27 09:55:00,70.84,70.91,70.71,70.71,23863.0,69.7097,69.7786,69.5818,69.5818,23863.0
2025-02-27 10:00:00,70.73,70.88,70.66,70.73,45964.0,69.6015,69.7491,69.5326,69.6015,45964.0
2025-02-27 10:05:00,70.76,70.83,70.57,70.69,53186.0,69.631,69.6999,69.444,69.5621,53186.0
2025-02-27 10:10:00,70.69,70.7,70.59,70.65,41712.0,69.5621,69.572,69.4637,69.5228,41712.0
2025-02-27 10:15:00,70.64,70.68,70.55,70.63,51229.0,69.5129,69.5523,69.4244,69.5031,51229.0
2025-02-27 10:20:00,70.64,70.71,70.59,70.7,29599.0,69.5129,69.5818,69.4637,69.572,29599.0
2025-02-27 10:25:00,70.7,70.72,70.59,70.65,100491.0,69.572,69.5916,69.4637,69.5228,100491.0
2025-02-27 10:30:00,70.66,70.7,70.61,70.68,28393.0,69.5326,69.572,69.4834,69.5523,28393.0
2025-02-27 10:35:00,70.68,70.74,70.38,70.53,171298.0,69.5523,69.6113,69.2571,69.4047,171298.0
2025-02-27 10:40:00,70.54,70.6,70.4,70.51,94737.0,69.4145,69.4736,69.2767,69.385,94737.0
2025-02-27 10:45:00,70.51,70.51,70.21,70.24,298774.0,69.385,69.385,69.0898,69.1193,298774.0
2025-02-27 10:50:00,70.24,70.39,70.23,70.26,58692.0,69.1193,69.2669,69.1095,69.139,58692.0
2025-02-27 10:55:00,70.26,70.39,70.23,70.34,31601.0,69.139,69.2669,69.1095,69.2177,31601.0
2025-02-27 11:00:00,70.35,70.37,70.25,70.26,29993.0,69.2275,69.2472,69.1291,69.139,29993.0
2025-02-27 11:05:00,70.25,70.29,70.19,70.21,60009.0,69.1291,69.1685,69.0701,69.0898,60009.0
2025-02-27 11:10:00,70.21,70.26,70.14,70.18,46495.0,69.0898,69.139,69.0209,69.0603,46495.0
2025-02-27 11:15:00,70.19,70.23,70.1,70.12,24195.0,69.0701,69.1095,68.9815,69.0012,24195.0
2025-02-27 11:20:00,70.12,70.35,70.11,70.22,111844.0,69.0012,69.2275,68.9914,69.0996,111844.0
2025-02-27 11:25:00,70.22,70.23,70.14,70.19,43485.0,69.0996,69.1095,69.0209,69.0701,43485.0
2025-02-27 11:30:00,70.18,70.3,70.12,70.25,133980.0,69.0603,69.1783,69.0012,69.1291,133980.0
2025-02-27 11:35:00,70.25,70.26,70.12,70.13,17613.0,69.1291,69.139,69.0012,69.0111,17613.0
2025-02-27 11:40:00,70.13,70.27,70.07,70.07,27379.0,69.0111,69.1488,68.952,68.952,27379.0
2025-02-27 11:45:00,70.06,70.14,70.04,70.05,29306.0,68.9422,69.0209,68.9225,68.9323,29306.0
2025-02-27 11:50:00,70.05,70.11,70.0,70.06,35100.0,68.9323,68.9914,68.8831,68.9422,35100.0
2025-02-27 11:55:00,70.05,70.11,70.01,70.03,19950.0,68.9323,68.9914,68.893,68.9127,19950.0
2025-02-27 12:00:00,70.02,70.07,69.98,70.03,43052.0,68.9028,68.952,68.8634,68.9127,43052.0
2025-02-27 12:05:00,70.02,70.02,69.88,69.92,36554.0,68.9028,68.9028,68.765,68.8044,36554.0
2025-02-27 12:10:00,69.92,69.94,69.87,69.89,31541.0,68.8044,68.8241,68.7552,68.7749,31541.0
2025-02-27 12:15:00,69.89,69.94,69.86,69.92,17600.0,68.7749,68.8241,68.7454,68.8044,17600.0
2025-02-27 12:20:00,69.92,70.12,69.91,70.09,21108.0,68.8044,69.0012,68.7946,68.9717,21108.0
2025-02-27 12:25:00,70.08,70.17,70.07,70.16,70707.0,68.9619,69.0504,68.952,69.0406,70707.0
2025-02-27 12:30:00,70.18,70.23,70.09,70.1,18497.0,69.0603,69.1095,68.9717,68.9815,18497.0
2025-02-27 12:35:00,70.12,70.21,70.11,70.15,58360.0,69.0012,69.0898,68.9914,69.0307,58360.0
2025-02-27 12:40:00,70.14,70.14,70.04,70.06,13933.0,69.0209,69.0209,68.9225,68.9422,13933.0
2025-02-27 12:45:00,70.06,70.06,70.0,70.0,22578.0,68.9422,68.9422,68.8831,68.8831,22578.0
2025-02-27 12:50:00,70.0,70.1,69.99,70.09,23841.0,68.8831,68.9815,68.8733,68.9717,23841.0
2025-02-27 12:55:00,70.09,70.11,70.03,70.03,30506.0,68.9717,68.9914,68.9127,68.9127,30506.0
2025-02-27 13:00:00,70.03,70.25,70.03,70.25,157977.0,68.9127,69.1291,68.9127,69.1291,157977.0
2025-02-27 13:05:00,70.25,70.31,70.18,70.21,89153.0,69.1291,69.1882,69.0603,69.0898,89153.0
2025-02-27 13:10:00,70.2,70.28,70.18,70.23,32910.0,69.0799,69.1587,69.0603,69.1095,32910.0
2025-02-27 13:15:00,70.22,70.23,70.1,70.12,38362.0,69.0996,69.1095,68.9815,69.0012,38362.0
2025-02-27 13:20:00,70.13,70.18,70.11,70.15,57805.0,69.0111,69.0603,68.9914,69.0307,57805.0
2025-02-27 13:25:00,70.15,70.22,70.03,70.06,27834.0,69.0307,69.0996,68.9127,68.9422,27834.0
2025-02-27 13:30:00,70.06,70.14,69.99,70.1,49103.0,68.9422,69.0209,68.8733,68.9815,49103.0
2025-02-27 13:35:00,70.1,70.13,70.06,70.11,28421.0,68.9815,69.0111,68.9422,68.9914,28421.0
2025-02-27 13:40:00,70.11,70.11,70.05,70.07,22855.0,68.9914,68.9914,68.9323,68.952,22855.0
2025-02-27 13:45:00,70.07,70.12,70.05,70.1,27191.0,68.952,69.0012,68.9323,68.9815,27191.0
2025-02-27 13:50:00,70.09,70.18,70.09,70.17,27592.0,68.9717,69.0603,68.9717,69.0504,27592.0
2025-02-27 13:55:00,70.16,70.2,70.13,70.13,37910.0,69.0406,69.0799,69.0111,69.0111,37910.0
2025-02-27 14:00:00,70.14,70.2,70.14,70.19,26931.0,69.0209,69.0799,69.0209,69.0701,26931.0
2025-02-27 14:05:00,70.17,70.24,70.15,70.19,21656.0,69.0504,69.1193,69.0307,69.0701,21656.0
2025-02-27 14:10:00,70.19,70.21,70.08,70.12,25870.0,69.0701,69.0898,68.9619,69.0012,25870.0
2025-02-27 14:15:00,70.12,70.15,70.07,70.11,25493.0,69.0012,69.0307,68.952,68.9914,25493.0
2025-02-27 14:20:00,70.12,70.14,70.02,70.05,22460.0,69.0012,69.0209,68.9028,68.9323,22460.0
2025-02-27 14:25:00,70.06,70.07,69.99,70.0,18627.0,68.9422,68.952,68.8733,68.8831,18627.0
2025-02-27 14:30:00,70.0,70.06,69.94,70.05,59628.0,68.8831,68.9422,68.8241,68.9323,59628.0
2025-02-27 14:35:00,70.04,70.09,69.95,69.96,63662.0,68.9225,68.9717,68.8339,68.8438,63662.0
2025-02-27 14:40:00,69.96,69.96,69.87,69.95,108225.0,68.8438,68.8438,68.7552,68.8339,108225.0
2025-02-27 14:45:00,69.95,70.02,69.9,69.92,73825.0,68.8339,68.9028,68.7847,68.8044,73825.0
2025-02-27 14:50:00,69.93,69.96,69.86,69.87,45227.0,68.8142,68.8438,68.7454,68.7552,45227.0
2025-02-27 14:55:00,69.87,69.89,69.79,69.84,68028.0,68.7552,68.7749,68.6765,68.7257,68028.0
2025-02-27 15:00:00,69.84,69.85,69.73,69.83,43759.0,68.7257,68.7355,68.6174,68.7158,43759.0
2025-02-27 15:05:00,69.84,69.92,69.81,69.86,101443.0,68.7257,68.8044,68.6962,68.7454,101443.0
2025-02-27 15:10:00,69.86,69.88,69.81,69.85,31360.0,68.7454,68.765,68.6962,68.7355,31360.0
2025-02-27 15:15:00,69.86,69.86,69.72,69.78,94565.0,68.7454,68.7454,68.6076,68.6666,94565.0
2025-02-27 15:20:00,69.77,69.82,69.71,69.76,53564.0,68.6568,68.706,68.5978,68.647,53564.0
2025-02-27 15:25:00,69.76,69.76,69.63,69.64,45615.0,68.647,68.647,68.519,68.5289,45615.0
2025-02-27 15:30:00,69.65,69.81,69.63,69.7,77964.0,68.5387,68.6962,68.519,68.5879,77964.0
2025-02-27 15:35:00,69.7,69.71,69.62,69.63,122403.0,68.5879,68.5978,68.5092,68.519,122403.0
2025-02-27 15:40:00,69.63,69.71,69.62,69.7,112099.0,68.519,68.5978,68.5092,68.5879,112099.0
2025-02-27 15:45:00,69.7,69.73,69.59,69.7,146433.0,68.5879,68.6174,68.4797,68.5879,146433.0
2025-02-27 15:50:00,69.7,69.71,69.47,69.58,200436.0,68.5879,68.5978,68.3616,68.4698,200436.0
2025-02-27 15:55:00,69.58,69.58,69.31,69.4,839699.0,68.4698,68.4698,68.2041,68.2927,839699.0
2025-02-28 09:30:00,69.59,70.02,69.28,69.78,273604.0,69.0325,69.4591,68.725,69.221,273604.0
2025-02-28 09:35:00,69.77,69.85,69.57,69.69,34197.0,69.2111,69.2904,69.0127,69.1317,34197.0
2025-02-28 09:40:00,69.7,69.73,69.59,69.64,69840.0,69.1416,69.1714,69.0325,69.0821,69840.0
2025-02-28 09:45:00,69.64,69.77,69.62,69.64,81557.0,69.0821,69.2111,69.0623,69.0821,81557.0
2025-02-28 09:50:00,69.62,69.89,69.57,69.88,76131.0,69.0623,69.3301,69.0127,69.3202,76131.0
2025-02-28 09:55:00,69.88,69.96,69.79,69.85,54241.0,69.3202,69.3996,69.2309,69.2904,54241.0
2025-02-28 10:00:00,69.85,69.85,69.67,69.76,62620.0,69.2904,69.2904,69.1119,69.2012,62620.0
2025-02-28 10:05:00,69.76,69.78,69.61,69.7,132348.0,69.2012,69.221,69.0524,69.1416,132348.0
2025-02-28 10:10:00,69.7,69.71,69.55,69.6,95562.0,69.1416,69.1516,68.9928,69.0424,95562.0
2025-02-28 10:15:00,69.6,69.63,69.47,69.52,52391.0,69.0424,69.0722,68.9135,68.9631,52391.0
2025-02-28 10:20:00,69.51,69.63,69.49,69.58,61486.0,68.9532,69.0722,68.9333,69.0226,61486.0
2025-02-28 10:25:00,69.59,69.67,69.47,69.49,71267.0,69.0325,69.1119,68.9135,68.9333,71267.0
2025-02-28 10:30:00,69.49,69.62,69.47,69.6,114753.0,68.9333,69.0623,68.9135,69.0424,114753.0
2025-02-28 10:35:00,69.57,69.77,69.53,69.77,41907.0,69.0127,69.2111,68.973,69.2111,41907.0
2025-02-28 10:40:00,69.78,69.8,69.62,69.63,29864.0,69.221,69.2408,69.0623,69.0722,29864.0
2025-02-28 10:45:00,69.62,69.64,69.49,69.59,86907.0,69.0623,69.0821,68.9333,69.0325,86907.0
2025-02-28 10:50:00,69.59,69.69,69.57,69.69,35016.0,69.0325,69.1317,69.0127,69.1317,35016.0
2025-02-28 10:55:00,69.66,69.8,69.66,69.76,35676.0,69.102,69.2408,69.102,69.2012,35676.0
2025-02-28 11:00:00,69.76,69.82,69.71,69.73,50420.0,69.2012,69.2607,69.1516,69.1714,50420.0
2025-02-28 11:05:00,69.74,69.75,69.65,69.72,59698.0,69.1813,69.1912,69.092,69.1615,59698.0
2025-02-28 11:10:00,69.71,69.78,69.71,69.75,32961.0,69.1516,69.221,69.1516,69.1912,32961.0
2025-02-28 11:15:00,69.76,69.81,69.7,69.73,42887.0,69.2012,69.2508,69.1416,69.1714,42887.0
2025-02-28 11:20:00,69.73,69.74,69.62,69.62,35644.0,69.1714,69.1813,69.0623,69.0623,35644.0
2025-02-28 11:25:00,69.62,69.64,69.51,69.52,58303.0,69.0623,69.0821,68.9532,68.9631,58303.0
2025-02-28 11:30:00,69.52,69.58,69.51,69.56,21468.0,68.9631,69.0226,68.9532,69.0028,21468.0
2025-02-28 11:35:00,69.56,69.62,69.52,69.52,20056.0,69.0028,69.0623,68.9631,68.9631,20056.0
2025-02-28 11:40:00,69.51,69.54,69.44,69.51,45095.0,68.9532,68.9829,68.8837,68.9532,45095.0
2025-02-28 11:45:00,69.51,69.62,69.47,69.6,30034.0,68.9532,69.0623,68.9135,69.0424,30034.0
2025-02-28 11:50:00,69.61,69.63,69.56,69.57,20814.0,69.0524,69.0722,69.0028,69.0127,20814.0
2025-02-28 11:55:00,69.56,69.56,69.49,69.51,24691.0,69.0028,69.0028,68.9333,68.9532,24691.0
2025-02-28 12:00:00,69.5,69.54,69.44,69.47,41471.0,68.9432,68.9829,68.8837,68.9135,41471.0
2025-02-28 12:05:00,69.47,69.6,69.46,69.59,24616.0,68.9135,69.0424,68.9036,69.0325,24616.0
2025-02-28 12:10:00,69.59,69.68,69.58,69.64,21725.0,69.0325,69.1218,69.0226,69.0821,21725.0
2025-02-28 12:15:00,69.64,69.72,69.61,69.72,21398.0,69.0821,69.1615,69.0524,69.1615,21398.0
2025-02-28 12:20:00,69.72,69.73,69.59,69.61,28757.0,69.1615,69.1714,69.0325,69.0524,28757.0
2025-02-28 12:25:00,69.61,69.66,69.59,69.59,18997.0,69.0524,69.102,69.0325,69.0325,18997.0
2025-02-28 12:30:00,69.59,69.59,69.51,69.52,24121.0,69.0325,69.0325,68.9532,68.9631,24121.0
2025-02-28 12:35:00,69.52,69.56,69.44,69.49,105041.0,68.9631,69.0028,68.8837,68.9333,105041.0
2025-02-28 12:40:00,69.49,69.51,69.42,69.46,44565.0,68.9333,68.9532,68.8639,68.9036,44565.0
2025-02-28 12:45:00,69.46,69.5,69.39,69.49,45464.0,68.9036,68.9432,68.8341,68.9333,45464.0
2025-02-28 12:50:00,69.49,69.58,69.48,69.56,20674.0,68.9333,69.0226,68.9234,69.0028,20674.0
2025-02-28 12:55:00,69.56,69.59,69.52,69.58,22229.0,69.0028,69.0325,68.9631,69.0226,22229.0
2025-02-28 13:00:00,69.57,69.58,69.47,69.47,26154.0,69.0127,69.0226,68.9135,68.9135,26154.0
2025-02-28 13:05:00,69.47,69.47,69.34,69.4,38549.0,68.9135,68.9135,68.7845,68.844,38549.0
2025-02-28 13:10:00,69.4,69.49,69.39,69.49,30098.0,68.844,68.9333,68.8341,68.9333,30098.0
2025-02-28 13:15:00,69.5,69.53,69.4,69.42,61159.0,68.9432,68.973,68.844,68.8639,61159.0
2025-02-28 13:20:00,69.41,69.42,69.31,69.32,32360.0,68.854,68.8639,68.7548,68.7647,32360.0
2025-02-28 13:25:00,69.35,69.44,69.33,69.42,36591.0,68.7944,68.8837,68.7746,68.8639,36591.0
2025-02-28 13:30:00,69.42,69.46,69.37,69.39,63669.0,68.8639,68.9036,68.8143,68.8341,63669.0
2025-02-28 13:35:00,69.38,69.44,69.35,69.44,54372.0,68.8242,68.8837,68.7944,68.8837,54372.0
2025-02-28 13:40:00,69.45,69.47,69.34,69.45,63588.0,68.8936,68.9135,68.7845,68.8936,63588.0
2025-02-28 13:45:00,69.44,69.51,69.44,69.5,18140.0,68.8837,68.9532,68.8837,68.9432,18140.0
2025-02-28 13:50:00,69.5,69.53,69.47,69.49,42854.0,68.9432,68.973,68.9135,68.9333,42854.0
2025-02-28 13:55:00,69.49,69.5,69.32,69.33,56167.0,68.9333,68.9432,68.7647,68.7746,56167.0
2025-02-28 14:00:00,69.34,69.38,69.34,69.38,40282.0,68.7845,68.8242,68.7845,68.8242,40282.0
2025-02-28 14:05:00,69.38,69.47,69.37,69.42,41842.0,68.8242,68.9135,68.8143,68.8639,41842.0
2025-02-28 14:10:00,69.43,69.45,69.38,69.42,19394.0,68.8738,68.8936,68.8242,68.8639,19394.0
2025-02-28 14:15:00,69.42,69.5,69.42,69.49,38716.0,68.8639,68.9432,68.8639,68.9333,38716.0
2025-02-28 14:20:00,69.49,69.5,69.4,69.46,41259.0,68.9333,68.9432,68.844,68.9036,41259.0
2025-02-28 14:25:00,69.46,69.48,69.38,69.39,101080.0,68.9036,68.9234,68.8242,68.8341,101080.0
2025-02-28 14:30:00,69.38,69.54,69.32,69.48,46597.0,68.8242,68.9829,68.7647,68.9234,46597.0
2025-02-28 14:35:00,69.48,69.54,69.47,69.5,26451.0,68.9234,68.9829,68.9135,68.9432,26451.0
2025-02-28 14:40:00,69.49,69.59,69.48,69.59,33735.0,68.9333,69.0325,68.9234,69.0325,33735.0
2025-02-28 14:45:00,69.6,69.63,69.58,69.62,30180.0,69.0424,69.0722,69.0226,69.0623,30180.0
2025-02-28 14:50:00,69.63,69.68,69.61,69.67,101331.0,69.0722,69.1218,69.0524,69.1119,101331.0
2025-02-28 14:55:00,69.67,69.77,69.67,69.73,38260.0,69.1119,69.2111,69.1119,69.1714,38260.0
2025-02-28 15:00:00,69.74,69.78,69.71,69.75,40913.0,69.1813,69.221,69.1516,69.1912,40913.0
2025-02-28 15:05:00,69.75,69.77,69.72,69.75,36660.0,69.1912,69.2111,69.1615,69.1912,36660.0
2025-02-28 15:10:00,69.75,69.79,69.73,69.76,36633.0,69.1912,69.2309,69.1714,69.2012,36633.0
2025-02-28 15:15:00,69.75,69.8,69.71,69.72,51357.0,69.1912,69.2408,69.1516,69.1615,51357.0
2025-02-28 15:20:00,69.72,69.76,69.68,69.76,46433.0,69.1615,69.2012,69.1218,69.2012,46433.0
2025-02-28 15:25:00,69.76,69.86,69.75,69.85,64505.0,69.2012,69.3004,69.1912,69.2904,64505.0
2025-02-28 15:30:00,69.86,69.89,69.79,69.83,54885.0,69.3004,69.3301,69.2309,69.2706,54885.0
2025-02-28 15:35:00,69.83,69.92,69.82,69.89,59412.0,69.2706,69.3599,69.2607,69.3301,59412.0
2025-02-28 15:40:00,69.9,70.01,69.86,70.01,87675.0,69.34,69.4492,69.3004,69.4492,87675.0
2025-02-28 15:45:00,70.0,70.08,69.97,70.07,115582.0,69.4392,69.5186,69.4095,69.5087,115582.0
2025-02-28 15:50:00,70.06,70.1,69.83,69.99,236481.0,69.4988,69.5384,69.2706,69.4293,236481.0
2025-02-28 15:55:00,69.98,70.22,69.91,70.14,639215.0,69.4194,69.6575,69.35,69.5781,639215.0
2025-03-03 09:30:00,70.05,70.57,70.0,70.4,231890.0,69.4888,70.0047,69.4392,69.836,231890.0
2025-03-03 09:35:00,70.41,70.49,70.24,70.36,63635.0,69.846,69.9253,69.6773,69.7964,63635.0
2025-03-03 09:40:00,70.41,70.63,70.35,70.42,58337.0,69.846,70.0642,69.7864,69.8559,58337.0
2025-03-03 09:45:00,70.42,70.6,70.34,70.47,40756.0,69.8559,70.0344,69.7765,69.9055,40756.0
2025-03-03 09:50:00,70.5,70.63,70.41,70.63,45779.0,69.9352,70.0642,69.846,70.0642,45779.0
2025-03-03 09:55:00,70.63,70.63,70.39,70.48,63334.0,70.0642,70.0642,69.8261,69.9154,63334.0
2025-03-03 10:00:00,70.45,70.48,70.14,70.43,79394.0,69.8856,69.9154,69.5781,69.8658,79394.0
2025-03-03 10:05:00,70.43,70.61,70.42,70.59,41192.0,69.8658,70.0444,69.8559,70.0245,41192.0
2025-03-03 10:10:00,70.59,70.62,70.48,70.56,63208.0,70.0245,70.0543,69.9154,69.9948,63208.0
2025-03-03 10:15:00,70.56,70.66,70.52,70.61,54967.0,69.9948,70.094,69.9551,70.0444,54967.0
2025-03-03 10:20:00,70.61,70.61,70.48,70.53,45761.0,70.0444,70.0444,69.9154,69.965,45761.0
2025-03-03 10:25:00,70.53,70.64,70.52,70.62,46590.0,69.965,70.0741,69.9551,70.0543,46590.0
2025-03-03 10:30:00,70.62,70.72,70.55,70.7,53959.0,70.0543,70.1535,69.9848,70.1336,53959.0
2025-03-03 10:35:00,70.7,70.82,70.64,70.79,53741.0,70.1336,70.2527,70.0741,70.2229,53741.0
2025-03-03 10:40:00,70.79,70.98,70.75,70.98,39284.0,70.2229,70.4114,70.1832,70.4114,39284.0
2025-03-03 10:45:00,70.98,71.0,70.8,70.83,43450.0,70.4114,70.4312,70.2328,70.2626,43450.0
2025-03-03 10:50:00,70.84,70.95,70.82,70.95,33696.0,70.2725,70.3816,70.2527,70.3816,33696.0
2025-03-03 10:55:00,70.96,71.0,70.87,70.88,37561.0,70.3915,70.4312,70.3023,70.3122,37561.0
2025-03-03 11:00:00,70.89,70.92,70.85,70.9,33990.0,70.3221,70.3519,70.2824,70.332,33990.0
2025-03-03 11:05:00,70.9,70.91,70.83,70.84,29087.0,70.332,70.3419,70.2626,70.2725,29087.0
2025-03-03 11:10:00,70.84,70.97,70.84,70.91,38208.0,70.2725,70.4015,70.2725,70.3419,38208.0
2025-03-03 11:15:00,70.92,70.98,70.9,70.98,26464.0,70.3519,70.4114,70.332,70.4114,26464.0
2025-03-03 11:20:00,70.96,70.97,70.89,70.95,32112.0,70.3915,70.4015,70.3221,70.3816,32112.0
2025-03-03 11:25:00,70.94,70.95,70.73,70.73,37687.0,70.3717,70.3816,70.1634,70.1634,37687.0
2025-03-03 11:30:00,70.73,70.89,70.73,70.88,50715.0,70.1634,70.3221,70.1634,70.3122,50715.0
2025-03-03 11:35:00,70.87,70.95,70.84,70.93,23885.0,70.3023,70.3816,70.2725,70.3618,23885.0
2025-03-03 11:40:00,70.93,70.99,70.88,70.9,35191.0,70.3618,70.4213,70.3122,70.332,35191.0
2025-03-03 11:45:00,70.89,70.96,70.87,70.96,46932.0,70.3221,70.3915,70.3023,70.3915,46932.0
2025-03-03 11:50:00,70.96,70.97,70.84,70.92,29016.0,70.3915,70.4015,70.2725,70.3519,29016.0
2025-03-03 11:55:00,70.93,70.96,70.88,70.89,21856.0,70.3618,70.3915,70.3122,70.3221,21856.0
2025-03-03 12:00:00,70.91,71.0,70.86,70.94,23325.0,70.3419,70.4312,70.2924,70.3717,23325.0
2025-03-03 12:05:00,70.94,71.03,70.93,71.0,24661.0,70.3717,70.461,70.3618,70.4312,24661.0
2025-03-03 12:10:00,71.01,71.03,70.94,71.0,32932.0,70.4411,70.461,70.3717,70.4312,32932.0
2025-03-03 12:15:00,71.0,71.03,70.96,70.99,49534.0,70.4312,70.461,70.3915,70.4213,49534.0
2025-03-03 12:20:00,71.0,71.01,70.95,70.96,38526.0,70.4312,70.4411,70.3816,70.3915,38526.0
2025-03-03 12:25:00,70.95,71.0,70.93,70.94,27517.0,70.3816,70.4312,70.3618,70.3717,27517.0
2025-03-03 12:30:00,70.94,70.99,70.94,70.99,43639.0,70.3717,70.4213,70.3717,70.4213,43639.0
2025-03-03 12:35:00,71.0,71.03,70.97,71.02,31666.0,70.4312,70.461,70.4015,70.4511,31666.0
2025-03-03 12:40:00,71.02,71.05,71.01,71.05,29390.0,70.4511,70.4808,70.4411,70.4808,29390.0
2025-03-03 12:45:00,71.05,71.09,71.03,71.07,37013.0,70.4808,70.5205,70.461,70.5007,37013.0
2025-03-03 12:50:00,71.07,71.13,71.06,71.08,18252.0,70.5007,70.5602,70.4907,70.5106,18252.0
2025-03-03 12:55:00,71.09,71.12,71.07,71.12,24428.0,70.5205,70.5503,70.5007,70.5503,24428.0
2025-03-03 13:00:00,71.1,71.1,70.99,71.0,37340.0,70.5304,70.5304,70.4213,70.4312,37340.0
2025-03-03 13:05:00,71.01,71.04,70.93,70.99,52335.0,70.4411,70.4709,70.3618,70.4213,52335.0
2025-03-03 13:10:00,70.97,71.02,70.88,70.94,35724.0,70.4015,70.4511,70.3122,70.3717,35724.0
2025-03-03 13:15:00,70.94,71.02,70.92,71.0,34964.0,70.3717,70.4511,70.3519,70.4312,34964.0
2025-03-03 13:20:00,71.01,71.03,70.95,71.0,22606.0,70.4411,70.461,70.3816,70.4312,22606.0
2025-03-03 13:25:00,70.99,71.0,70.85,70.88,31324.0,70.4213,70.4312,70.2824,70.3122,31324.0
2025-03-03 13:30:00,70.87,70.98,70.82,70.91,141425.0,70.3023,70.4114,70.2527,70.3419,141425.0
2025-03-03 13:35:00,70.91,70.95,70.89,70.91,42309.0,70.3419,70.3816,70.3221,70.3419,42309.0
2025-03-03 13:40:00,70.9,70.95,70.86,70.95,33864.0,70.332,70.3816,70.2924,70.3816,33864.0
2025-03-03 13:45:00,70.93,70.98,70.87,70.9,45041.0,70.3618,70.4114,70.3023,70.332,45041.0
2025-03-03 13:50:00,70.91,70.91,70.77,70.81,62430.0,70.3419,70.3419,70.2031,70.2428,62430.0
2025-03-03 13:55:00,70.8,70.81,70.75,70.81,28353.0,70.2328,70.2428,70.1832,70.2428,28353.0
2025-03-03 14:00:00,70.8,70.9,70.77,70.9,75432.0,70.2328,70.332,70.2031,70.332,75432.0
2025-03-03 14:05:00,70.9,70.99,70.88,70.96,72788.0,70.332,70.4213,70.3122,70.3915,72788.0
2025-03-03 14:10:00,70.96,71.03,70.95,70.98,57154.0,70.3915,70.461,70.3816,70.4114,57154.0
2025-03-03 14:15:00,70.98,71.02,70.95,70.96,26907.0,70.4114,70.4511,70.3816,70.3915,26907.0
2025-03-03 14:20:00,70.96,71.02,70.95,71.01,49407.0,70.3915,70.4511,70.3816,70.4411,49407.0
2025-03-03 14:25:00,71.01,71.15,70.99,71.15,46537.0,70.4411,70.58,70.4213,70.58,46537.0
2025-03-03 14:30:00,71.14,71.17,71.09,71.16,40569.0,70.5701,70.5999,70.5205,70.5899,40569.0
2025-03-03 14:35:00,71.17,71.23,71.12,71.23,44006.0,70.5999,70.6594,70.5503,70.6594,44006.0
2025-03-03 14:40:00,71.23,71.3,71.22,71.27,33052.0,70.6594,70.7288,70.6495,70.6991,33052.0
2025-03-03 14:45:00,71.27,71.3,71.25,71.26,77089.0,70.6991,70.7288,70.6792,70.6891,77089.0
2025-03-03 14:50:00,71.26,71.28,71.15,71.21,117729.0,70.6891,70.709,70.58,70.6395,117729.0
2025-03-03 14:55:00,71.21,71.25,71.11,71.12,130750.0,70.6395,70.6792,70.5403,70.5503,130750.0
2025-03-03 15:00:00,71.11,71.12,70.98,71.09,89435.0,70.5403,70.5503,70.4114,70.5205,89435.0
2025-03-03 15:05:00,71.09,71.25,71.04,71.17,101866.0,70.5205,70.6792,70.4709,70.5999,101866.0
2025-03-03 15:10:00,71.15,71.2,71.09,71.15,130891.0,70.58,70.6296,70.5205,70.58,130891.0
2025-03-03 15:15:00,71.15,71.34,71.15,71.32,149281.0,70.58,70.7685,70.58,70.7487,149281.0
2025-03-03 15:20:00,71.33,71.43,71.29,71.39,114755.0,70.7586,70.8578,70.7189,70.8181,114755.0
2025-03-03 15:25:00,71.39,71.41,71.18,71.22,147207.0,70.8181,70.8379,70.6098,70.6495,147207.0
2025-03-03 15:30:00,71.23,71.48,71.2,71.45,128198.0,70.6594,70.9074,70.6296,70.8776,128198.0
2025-03-03 15:35:00,71.45,71.49,71.33,71.38,120510.0,70.8776,70.9173,70.7586,70.8082,120510.0
2025-03-03 15:40:00,71.39,71.41,71.3,71.35,127555.0,70.8181,70.8379,70.7288,70.7784,127555.0
2025-03-03 15:45:00,71.35,71.53,71.3,71.48,160284.0,70.7784,70.957,70.7288,70.9074,160284.0
2025-03-03 15:50:00,71.48,71.61,71.48,71.61,268777.0,70.9074,71.0363,70.9074,71.0363,268777.0
2025-03-03 15:55:00,71.61,71.7,71.54,71.65,841473.0,71.0363,71.1256,70.9669,71.076,841473.0
2025-03-04 09:30:00,71.96,72.95,71.92,72.86,424052.0,71.3835,72.3656,71.3439,72.2763,424052.0
2025-03-04 09:35:00,72.89,72.91,72.54,72.63,184330.0,72.3061,72.3259,71.9589,72.0482,184330.0
2025-03-04 09:40:00,72.63,73.08,72.6,72.79,165647.0,72.0482,72.4946,72.0184,72.2069,165647.0
2025-03-04 09:45:00,72.78,72.94,72.45,72.53,143622.0,72.197,72.3557,71.8696,71.949,143622.0
2025-03-04 09:50:00,72.52,72.99,72.46,72.81,86119.0,71.9391,72.4053,71.8795,72.2267,86119.0
2025-03-04 09:55:00,72.81,72.82,72.47,72.55,189039.0,72.2267,72.2366,71.8895,71.9688,189039.0
2025-03-04 10:00:00,72.55,72.81,72.4,72.71,162061.0,71.9688,72.2267,71.82,72.1275,162061.0
2025-03-04 10:05:00,72.71,72.74,72.58,72.68,75146.0,72.1275,72.1573,71.9986,72.0978,75146.0
2025-03-04 10:10:00,72.69,72.71,72.48,72.56,118250.0,72.1077,72.1275,71.8994,71.9787,118250.0
2025-03-04 10:15:00,72.57,72.89,72.57,72.85,97801.0,71.9887,72.3061,71.9887,72.2664,97801.0
2025-03-04 10:20:00,72.86,72.97,72.76,72.84,126121.0,72.2763,72.3854,72.1771,72.2565,126121.0
2025-03-04 10:25:00,72.85,72.95,72.71,72.72,166856.0,72.2664,72.3656,72.1275,72.1375,166856.0
2025-03-04 10:30:00,72.72,72.81,72.58,72.67,101672.0,72.1375,72.2267,71.9986,72.0879,101672.0
2025-03-04 10:35:00,72.67,72.7,72.36,72.43,256046.0,72.0879,72.1176,71.7803,71.8498,256046.0
2025-03-04 10:40:00,72.42,72.53,72.38,72.47,247253.0,71.8399,71.949,71.8002,71.8895,247253.0
2025-03-04 10:45:00,72.47,72.54,72.39,72.51,461710.0,71.8895,71.9589,71.8101,71.9291,461710.0
2025-03-04 10:50:00,72.52,72.58,72.35,72.57,240361.0,71.9391,71.9986,71.7704,71.9887,240361.0
2025-03-04 10:55:00,72.56,72.64,72.45,72.6,156698.0,71.9787,72.0581,71.8696,72.0184,156698.0
2025-03-04 11:00:00,72.61,72.68,72.5,72.59,159901.0,72.0283,72.0978,71.9192,72.0085,159901.0
2025-03-04 11:05:00,72.58,72.59,72.44,72.52,314888.0,71.9986,72.0085,71.8597,71.9391,314888.0
2025-03-04 11:10:00,72.51,72.55,72.38,72.5,146337.0,71.9291,71.9688,71.8002,71.9192,146337.0
2025-03-04 11:15:00,72.5,72.54,72.43,72.45,137186.0,71.9192,71.9589,71.8498,71.8696,137186.0
2025-03-04 11:20:00,72.45,72.45,72.12,72.18,738801.0,71.8696,71.8696,71.5423,71.6018,738801.0
2025-03-04 11:25:00,72.2,72.24,72.1,72.23,151772.0,71.6216,71.6613,71.5224,71.6514,151772.0
2025-03-04 11:30:00,72.24,72.27,72.1,72.14,90572.0,71.6613,71.6911,71.5224,71.5621,90572.0
2025-03-04 11:35:00,72.14,72.16,71.96,72.06,213290.0,71.5621,71.5819,71.3835,71.4827,213290.0
2025-03-04 11:40:00,72.06,72.06,71.7,71.98,477182.0,71.4827,71.4827,71.1256,71.4034,477182.0
2025-03-04 11:45:00,71.97,72.11,71.94,72.03,46812.0,71.3935,71.5323,71.3637,71.453,46812.0
2025-03-04 11:50:00,72.03,72.06,71.57,71.57,131605.0,71.453,71.4827,70.9967,70.9967,131605.0
2025-03-04 11:55:00,71.57,71.65,71.42,71.5,113914.0,70.9967,71.076,70.8479,70.9272,113914.0
2025-03-04 12:00:00,71.51,71.66,71.49,71.58,163193.0,70.9371,71.0859,70.9173,71.0066,163193.0
2025-03-04 12:05:00,71.58,71.8,71.57,71.78,70081.0,71.0066,71.2248,70.9967,71.205,70081.0
2025-03-04 12:10:00,71.8,71.87,71.76,71.83,160188.0,71.2248,71.2943,71.1851,71.2546,160188.0
2025-03-04 12:15:00,71.84,71.86,71.74,71.8,65113.0,71.2645,71.2843,71.1653,71.2248,65113.0
2025-03-04 12:20:00,71.8,71.9,71.69,71.73,76987.0,71.2248,71.324,71.1157,71.1554,76987.0
2025-03-04 12:25:00,71.73,71.75,71.46,71.47,60187.0,71.1554,71.1752,70.8875,70.8975,60187.0
2025-03-04 12:30:00,71.47,71.76,71.46,71.73,56890.0,70.8975,71.1851,70.8875,71.1554,56890.0
2025-03-04 12:35:00,71.72,71.75,71.52,71.66,115239.0,71.1455,71.1752,70.9471,71.0859,115239.0
2025-03-04 12:40:00,71.65,71.72,71.49,71.52,179873.0,71.076,71.1455,70.9173,70.9471,179873.0
2025-03-04 12:45:00,71.52,71.58,71.33,71.36,43099.0,70.9471,71.0066,70.7586,70.7883,43099.0
2025-03-04 12:50:00,71.36,71.4,71.24,71.28,86757.0,70.7883,70.828,70.6693,70.709,86757.0
2025-03-04 12:55:00,71.28,71.41,71.25,71.3,52527.0,70.709,70.8379,70.6792,70.7288,52527.0
2025-03-04 13:00:00,71.3,71.46,71.29,71.42,37759.0,70.7288,70.8875,70.7189,70.8479,37759.0
2025-03-04 13:05:00,71.42,71.51,71.35,71.45,70915.0,70.8479,70.9371,70.7784,70.8776,70915.0
2025-03-04 13:10:00,71.45,71.5,71.44,71.47,53039.0,70.8776,70.9272,70.8677,70.8975,53039.0
2025-03-04 13:15:00,71.48,71.62,71.46,71.61,47552.0,70.9074,71.0463,70.8875,71.0363,47552.0
2025-03-04 13:20:00,71.63,71.63,71.4,71.46,65566.0,71.0562,71.0562,70.828,70.8875,65566.0
2025-03-04 13:25:00,71.46,71.47,71.3,71.47,53173.0,70.8875,70.8975,70.7288,70.8975,53173.0
2025-03-04 13:30:00,71.47,71.56,71.42,71.52,51225.0,70.8975,70.9867,70.8479,70.9471,51225.0
2025-03-04 13:35:00,71.51,71.62,71.44,71.57,34828.0,70.9371,71.0463,70.8677,70.9967,34828.0
2025-03-04 13:40:00,71.57,71.65,71.46,71.48,88256.0,70.9967,71.076,70.8875,70.9074,88256.0
2025-03-04 13:45:00,71.46,71.54,71.43,71.44,40916.0,70.8875,70.9669,70.8578,70.8677,40916.0
2025-03-04 13:50:00,71.44,71.61,71.38,71.59,278842.0,70.8677,71.0363,70.8082,71.0165,278842.0
2025-03-04 13:55:00,71.59,71.65,71.39,71.41,86103.0,71.0165,71.076,70.8181,70.8379,86103.0
2025-03-04 14:00:00,71.4,71.65,71.36,71.65,55529.0,70.828,71.076,70.7883,71.076,55529.0
2025-03-04 14:05:00,71.65,71.73,71.61,71.69,63489.0,71.076,71.1554,71.0363,71.1157,63489.0
2025-03-04 14:10:00,71.7,71.7,71.42,71.44,36926.0,71.1256,71.1256,70.8479,70.8677,36926.0
2025-03-04 14:15:00,71.44,71.51,71.41,71.42,33686.0,70.8677,70.9371,70.8379,70.8479,33686.0
2025-03-04 14:20:00,71.41,71.52,71.33,71.51,326955.0,70.8379,70.9471,70.7586,70.9371,326955.0
2025-03-04 14:25:00,71.52,71.52,71.31,71.37,169583.0,70.9471,70.9471,70.7387,70.7983,169583.0
2025-03-04 14:30:00,71.37,71.47,71.37,71.44,56306.0,70.7983,70.8975,70.7983,70.8677,56306.0
2025-03-04 14:35:00,71.44,71.55,71.43,71.52,43941.0,70.8677,70.9768,70.8578,70.9471,43941.0
2025-03-04 14:40:00,71.52,71.54,71.45,71.49,98649.0,70.9471,70.9669,70.8776,70.9173,98649.0
2025-03-04 14:45:00,71.49,71.68,71.49,71.62,71055.0,70.9173,71.1058,70.9173,71.0463,71055.0
2025-03-04 14:50:00,71.63,71.66,71.57,71.57,41190.0,71.0562,71.0859,70.9967,70.9967,41190.0
2025-03-04 14:55:00,71.57,71.73,71.57,71.68,38897.0,70.9967,71.1554,70.9967,71.1058,38897.0
2025-03-04 15:00:00,71.68,71.74,71.6,71.61,38672.0,71.1058,71.1653,71.0264,71.0363,38672.0
2025-03-04 15:05:00,71.61,71.7,71.58,71.65,57314.0,71.0363,71.1256,71.0066,71.076,57314.0
2025-03-04 15:10:00,71.65,71.68,71.59,71.65,50819.0,71.076,71.1058,71.0165,71.076,50819.0
2025-03-04 15:15:00,71.64,71.84,71.63,71.78,136385.0,71.0661,71.2645,71.0562,71.205,136385.0
2025-03-04 15:20:00,71.78,71.89,71.74,71.88,138204.0,71.205,71.3141,71.1653,71.3042,138204.0
2025-03-04 15:25:00,71.88,71.92,71.74,71.76,116854.0,71.3042,71.3439,71.1653,71.1851,116854.0
2025-03-04 15:30:00,71.77,71.78,71.47,71.52,116759.0,71.1951,71.205,70.8975,70.9471,116759.0
2025-03-04 15:35:00,71.53,71.55,71.41,71.52,403858.0,70.957,70.9768,70.8379,70.9471,403858.0
2025-03-04 15:40:00,71.52,71.53,71.4,71.48,259332.0,70.9471,70.957,70.828,70.9074,259332.0
2025-03-04 15:45:00,71.48,71.53,71.24,71.27,307969.0,70.9074,70.957,70.6693,70.6991,307969.0
2025-03-04 15:50:00,71.27,71.27,70.76,71.01,208210.0,70.6991,70.6991,70.1932,70.4411,208210.0
2025-03-04 15:55:00,71.02,71.03,70.8,70.84,481276.0,70.4511,70.461,70.2328,70.2725,481276.0
2025-03-05 09:30:00,70.53,70.78,70.25,70.47,174966.0,69.965,70.213,69.6872,69.9055,174966.0
2025-03-05 09:35:00,70.5,70.89,70.41,70.66,91252.0,69.9352,70.3221,69.846,70.094,91252.0
2025-03-05 09:40:00,70.66,70.67,70.35,70.52,57080.0,70.094,70.1039,69.7864,69.9551,57080.0
2025-03-05 09:45:00,70.52,70.64,70.49,70.5,43053.0,69.9551,70.0741,69.9253,69.9352,43053.0
2025-03-05 09:50:00,70.5,70.6,70.41,70.55,27584.0,69.9352,70.0344,69.846,69.9848,27584.0
2025-03-05 09:55:00,70.53,70.74,70.5,70.55,38969.0,69.965,70.1733,69.9352,69.9848,38969.0
2025-03-05 10:00:00,70.57,70.77,70.46,70.59,85112.0,70.0047,70.2031,69.8956,70.0245,85112.0
2025-03-05 10:05:00,70.59,70.7,70.53,70.67,94529.0,70.0245,70.1336,69.965,70.1039,94529.0
2025-03-05 10:10:00,70.66,70.75,70.62,70.66,40444.0,70.094,70.1832,70.0543,70.094,40444.0
2025-03-05 10:15:00,70.64,70.67,70.48,70.49,42159.0,70.0741,70.1039,69.9154,69.9253,42159.0
2025-03-05 10:20:00,70.51,70.65,70.26,70.28,32088.0,69.9452,70.084,69.6972,69.717,32088.0
2025-03-05 10:25:00,70.27,70.29,70.09,70.16,56918.0,69.7071,69.7269,69.5285,69.598,56918.0
2025-03-05 10:30:00,70.14,70.24,69.98,69.99,69876.0,69.5781,69.6773,69.4194,69.4293,69876.0
2025-03-05 10:35:00,70.01,70.15,69.99,70.01,57716.0,69.4492,69.588,69.4293,69.4492,57716.0
2025-03-05 10:40:00,69.99,70.06,69.76,69.78,55802.0,69.4293,69.4988,69.2012,69.221,55802.0
2025-03-05 10:45:00,69.78,69.89,69.64,69.66,52561.0,69.221,69.3301,69.0821,69.102,52561.0
2025-03-05 10:50:00,69.66,69.68,69.39,69.45,55295.0,69.102,69.1218,68.8341,68.8936,55295.0
2025-03-05 10:55:00,69.45,69.59,69.39,69.58,99603.0,68.8936,69.0325,68.8341,69.0226,99603.0
2025-03-05 11:00:00,69.58,69.73,69.57,69.72,136327.0,69.0226,69.1714,69.0127,69.1615,136327.0
2025-03-05 11:05:00,69.73,69.73,69.55,69.59,145410.0,69.1714,69.1714,68.9928,69.0325,145410.0
2025-03-05 11:10:00,69.58,69.79,69.54,69.76,72785.0,69.0226,69.2309,68.9829,69.2012,72785.0
2025-03-05 11:15:00,69.77,69.8,69.73,69.73,50343.0,69.2111,69.2408,69.1714,69.1714,50343.0
2025-03-05 11:20:00,69.73,69.94,69.73,69.92,117610.0,69.1714,69.3797,69.1714,69.3599,117610.0
2025-03-05 11:25:00,69.91,69.93,69.74,69.8,166242.0,69.35,69.3698,69.1813,69.2408,166242.0
2025-03-05 11:30:00,69.75,69.76,69.59,69.62,131199.0,69.1912,69.2012,69.0325,69.0623,131199.0
2025-03-05 11:35:00,69.62,69.73,69.58,69.67,81033.0,69.0623,69.1714,69.0226,69.1119,81033.0
2025-03-05 11:40:00,69.66,69.88,69.64,69.86,126949.0,69.102,69.3202,69.0821,69.3004,126949.0
2025-03-05 11:45:00,69.86,69.87,69.68,69.69,51910.0,69.3004,69.3103,69.1218,69.1317,51910.0
2025-03-05 11:50:00,69.7,69.79,69.63,69.68,56774.0,69.1416,69.2309,69.0722,69.1218,56774.0
2025-03-05 11:55:00,69.69,69.8,69.67,69.76,71291.0,69.1317,69.2408,69.1119,69.2012,71291.0
2025-03-05 12:00:00,69.76,69.91,69.74,69.91,31727.0,69.2012,69.35,69.1813,69.35,31727.0
2025-03-05 12:05:00,69.91,69.91,69.81,69.86,26440.0,69.35,69.35,69.2508,69.3004,26440.0
2025-03-05 12:10:00,69.85,69.85,69.76,69.8,24072.0,69.2904,69.2904,69.2012,69.2408,24072.0
2025-03-05 12:15:00,69.79,69.86,69.75,69.79,46681.0,69.2309,69.3004,69.1912,69.2309,46681.0
2025-03-05 12:20:00,69.79,69.91,69.78,69.87,35031.0,69.2309,69.35,69.221,69.3103,35031.0
2025-03-05 12:25:00,69.86,69.96,69.86,69.86,20868.0,69.3004,69.3996,69.3004,69.3004,20868.0
2025-03-05 12:30:00,69.87,69.99,69.82,69.83,41780.0,69.3103,69.4293,69.2607,69.2706,41780.0
2025-03-05 12:35:00,69.83,69.89,69.8,69.89,17632.0,69.2706,69.3301,69.2408,69.3301,17632.0
2025-03-05 12:40:00,69.88,69.89,69.8,69.81,26438.0,69.3202,69.3301,69.2408,69.2508,26438.0
2025-03-05 12:45:00,69.81,69.83,69.75,69.83,20042.0,69.2508,69.2706,69.1912,69.2706,20042.0
2025-03-05 12:50:00,69.82,69.91,69.78,69.83,29062.0,69.2607,69.35,69.221,69.2706,29062.0
2025-03-05 12:55:00,69.83,69.86,69.81,69.82,24466.0,69.2706,69.3004,69.2508,69.2607,24466.0
2025-03-05 13:00:00,69.83,69.89,69.81,69.88,22858.0,69.2706,69.3301,69.2508,69.3202,22858.0
2025-03-05 13:05:00,69.88,69.9,69.66,69.73,73445.0,69.3202,69.34,69.102,69.1714,73445.0
2025-03-05 13:10:00,69.73,69.8,69.7,69.77,17340.0,69.1714,69.2408,69.1416,69.2111,17340.0
2025-03-05 13:15:00,69.76,69.82,69.72,69.8,29300.0,69.2012,69.2607,69.1615,69.2408,29300.0
2025-03-05 13:20:00,69.78,69.85,69.74,69.84,28140.0,69.221,69.2904,69.1813,69.2805,28140.0
2025-03-05 13:25:00,69.84,69.98,69.83,69.97,26790.0,69.2805,69.4194,69.2706,69.4095,26790.0
2025-03-05 13:30:00,69.96,69.96,69.81,69.83,24080.0,69.3996,69.3996,69.2508,69.2706,24080.0
2025-03-05 13:35:00,69.83,69.94,69.82,69.9,17731.0,69.2706,69.3797,69.2607,69.34,17731.0
2025-03-05 13:40:00,69.9,70.02,69.88,69.97,50034.0,69.34,69.4591,69.3202,69.4095,50034.0
2025-03-05 13:45:00,69.97,70.16,69.97,70.14,29265.0,69.4095,69.598,69.4095,69.5781,29265.0
2025-03-05 13:50:00,70.15,70.2,70.13,70.18,22699.0,69.588,69.6376,69.5682,69.6178,22699.0
2025-03-05 13:55:00,70.16,70.23,70.14,70.21,25813.0,69.598,69.6674,69.5781,69.6476,25813.0
2025-03-05 14:00:00,70.21,70.32,70.18,70.32,32546.0,69.6476,69.7567,69.6178,69.7567,32546.0
2025-03-05 14:05:00,70.31,70.37,70.28,70.36,42856.0,69.7468,69.8063,69.717,69.7964,42856.0
2025-03-05 14:10:00,70.36,70.42,70.33,70.42,47551.0,69.7964,69.8559,69.7666,69.8559,47551.0
2025-03-05 14:15:00,70.42,70.46,70.29,70.3,46539.0,69.8559,69.8956,69.7269,69.7368,46539.0
2025-03-05 14:20:00,70.29,70.35,70.26,70.3,28764.0,69.7269,69.7864,69.6972,69.7368,28764.0
2025-03-05 14:25:00,70.3,70.31,70.22,70.24,28082.0,69.7368,69.7468,69.6575,69.6773,28082.0
2025-03-05 14:30:00,70.25,70.31,70.22,70.29,28306.0,69.6872,69.7468,69.6575,69.7269,28306.0
2025-03-05 14:35:00,70.29,70.31,70.2,70.28,30393.0,69.7269,69.7468,69.6376,69.717,30393.0
2025-03-05 14:40:00,70.28,70.3,70.23,70.24,23339.0,69.717,69.7368,69.6674,69.6773,23339.0
2025-03-05 14:45:00,70.23,70.3,70.23,70.28,23742.0,69.6674,69.7368,69.6674,69.717,23742.0
2025-03-05 14:50:00,70.28,70.29,70.23,70.26,25842.0,69.717,69.7269,69.6674,69.6972,25842.0
2025-03-05 14:55:00,70.26,70.31,70.18,70.19,34798.0,69.6972,69.7468,69.6178,69.6277,34798.0
2025-03-05 15:00:00,70.21,70.26,70.16,70.23,39822.0,69.6476,69.6972,69.598,69.6674,39822.0
2025-03-05 15:05:00,70.22,70.34,70.22,70.28,39063.0,69.6575,69.7765,69.6575,69.717,39063.0
2025-03-05 15:10:00,70.28,70.29,70.22,70.26,39626.0,69.717,69.7269,69.6575,69.6972,39626.0
2025-03-05 15:15:00,70.25,70.25,70.07,70.2,44447.0,69.6872,69.6872,69.5087,69.6376,44447.0
2025-03-05 15:20:00,70.19,70.27,70.16,70.25,32678.0,69.6277,69.7071,69.598,69.6872,32678.0
2025-03-05 15:25:00,70.24,70.33,70.23,70.28,66578.0,69.6773,69.7666,69.6674,69.717,66578.0
2025-03-05 15:30:00,70.27,70.29,70.22,70.28,46934.0,69.7071,69.7269,69.6575,69.717,46934.0
2025-03-05 15:35:00,70.28,70.36,70.27,70.34,53329.0,69.717,69.7964,69.7071,69.7765,53329.0
2025-03-05 15:40:00,70.34,70.44,70.32,70.38,50576.0,69.7765,69.8757,69.7567,69.8162,50576.0
2025-03-05 15:45:00,70.38,70.38,70.29,70.34,52549.0,69.8162,69.8162,69.7269,69.7765,52549.0
2025-03-05 15:50:00,70.34,70.46,70.12,70.4,180984.0,69.7765,69.8956,69.5583,69.836,180984.0
2025-03-05 15:55:00,70.39,70.52,70.37,70.47,481331.0,69.8261,69.9551,69.8063,69.9055,481331.0
2025-03-06 09:30:00,70.02,70.11,69.3,69.45,171885.0,69.4591,69.5484,68.7448,68.8936,171885.0
2025-03-06 09:35:00,69.45,69.52,69.15,69.26,89941.0,68.8936,68.9631,68.596,68.7052,89941.0
2025-03-06 09:40:00,69.3,69.5,69.23,69.46,65575.0,68.7448,68.9432,68.6754,68.9036,65575.0
2025-03-06 09:45:00,69.46,69.61,69.39,69.42,59600.0,68.9036,69.0524,68.8341,68.8639,59600.0
2025-03-06 09:50:00,69.4,69.49,69.38,69.41,31775.0,68.844,68.9333,68.8242,68.854,31775.0
2025-03-06 09:55:00,69.41,69.41,69.17,69.22,166480.0,68.854,68.854,68.6159,68.6655,166480.0
2025-03-06 10:00:00,69.22,69.3,69.02,69.16,129112.0,68.6655,68.7448,68.4671,68.606,129112.0
2025-03-06 10:05:00,69.17,69.28,69.15,69.23,57967.0,68.6159,68.725,68.596,68.6754,57967.0
2025-03-06 10:10:00,69.26,69.45,69.23,69.29,53036.0,68.7052,68.8936,68.6754,68.7349,53036.0
2025-03-06 10:15:00,69.28,69.32,69.15,69.26,90780.0,68.725,68.7647,68.596,68.7052,90780.0
2025-03-06 10:20:00,69.23,69.29,69.1,69.13,52284.0,68.6754,68.7349,68.5464,68.5762,52284.0
2025-03-06 10:25:00,69.14,69.18,69.05,69.18,70397.0,68.5861,68.6258,68.4969,68.6258,70397.0
2025-03-06 10:30:00,69.18,69.42,69.18,69.37,35403.0,68.6258,68.8639,68.6258,68.8143,35403.0
2025-03-06 10:35:00,69.39,69.39,69.29,69.3,63875.0,68.8341,68.8341,68.7349,68.7448,63875.0
2025-03-06 10:40:00,69.29,69.44,69.18,69.37,47663.0,68.7349,68.8837,68.6258,68.8143,47663.0
2025-03-06 10:45:00,69.39,69.56,69.37,69.53,34391.0,68.8341,69.0028,68.8143,68.973,34391.0
2025-03-06 10:50:00,69.53,69.6,69.45,69.45,36248.0,68.973,69.0424,68.8936,68.8936,36248.0
2025-03-06 10:55:00,69.45,69.58,69.35,69.58,25578.0,68.8936,69.0226,68.7944,69.0226,25578.0
2025-03-06 11:00:00,69.59,69.75,69.54,69.64,32729.0,69.0325,69.1912,68.9829,69.0821,32729.0
2025-03-06 11:05:00,69.64,69.66,69.59,69.64,22252.0,69.0821,69.102,69.0325,69.0821,22252.0
2025-03-06 11:10:00,69.65,69.72,69.61,69.72,34949.0,69.092,69.1615,69.0524,69.1615,34949.0
2025-03-06 11:15:00,69.7,69.8,69.68,69.76,28125.0,69.1416,69.2408,69.1218,69.2012,28125.0
2025-03-06 11:20:00,69.75,69.78,69.69,69.78,24210.0,69.1912,69.221,69.1317,69.221,24210.0
2025-03-06 11:25:00,69.78,69.83,69.72,69.75,38514.0,69.221,69.2706,69.1615,69.1912,38514.0
2025-03-06 11:30:00,69.76,69.86,69.7,69.78,45154.0,69.2012,69.3004,69.1416,69.221,45154.0
2025-03-06 11:35:00,69.78,69.79,69.57,69.61,27014.0,69.221,69.2309,69.0127,69.0524,27014.0
2025-03-06 11:40:00,69.59,69.79,69.53,69.76,84693.0,69.0325,69.2309,68.973,69.2012,84693.0
2025-03-06 11:45:00,69.78,69.79,69.67,69.67,25747.0,69.221,69.2309,69.1119,69.1119,25747.0
2025-03-06 11:50:00,69.69,69.69,69.45,69.47,128539.0,69.1317,69.1317,68.8936,68.9135,128539.0
2025-03-06 11:55:00,69.42,69.45,69.35,69.36,23387.0,68.8639,68.8936,68.7944,68.8044,23387.0
2025-03-06 12:00:00,69.37,69.42,69.31,69.37,53823.0,68.8143,68.8639,68.7548,68.8143,53823.0
2025-03-06 12:05:00,69.35,69.35,69.21,69.31,51197.0,68.7944,68.7944,68.6556,68.7548,51197.0
2025-03-06 12:10:00,69.32,69.34,69.16,69.23,42547.0,68.7647,68.7845,68.606,68.6754,42547.0
2025-03-06 12:15:00,69.24,69.38,69.23,69.33,35859.0,68.6853,68.8242,68.6754,68.7746,35859.0
2025-03-06 12:20:00,69.33,69.48,69.32,69.44,30681.0,68.7746,68.9234,68.7647,68.8837,30681.0
2025-03-06 12:25:00,69.43,69.46,69.34,69.4,29562.0,68.8738,68.9036,68.7845,68.844,29562.0
2025-03-06 12:30:00,69.4,69.5,69.37,69.42,30925.0,68.844,68.9432,68.8143,68.8639,30925.0
2025-03-06 12:35:00,69.4,69.51,69.4,69.45,21702.0,68.844,68.9532,68.844,68.8936,21702.0
2025-03-06 12:40:00,69.45,69.58,69.44,69.53,26660.0,68.8936,69.0226,68.8837,68.973,26660.0
2025-03-06 12:45:00,69.54,69.59,69.43,69.45,43996.0,68.9829,69.0325,68.8738,68.8936,43996.0
2025-03-06 12:50:00,69.46,69.48,69.41,69.46,37098.0,68.9036,68.9234,68.854,68.9036,37098.0
2025-03-06 12:55:00,69.45,69.59,69.4,69.53,31665.0,68.8936,69.0325,68.844,68.973,31665.0
2025-03-06 13:00:00,69.53,69.59,69.49,69.5,24266.0,68.973,69.0325,68.9333,68.9432,24266.0
2025-03-06 13:05:00,69.5,69.54,69.39,69.42,35043.0,68.9432,68.9829,68.8341,68.8639,35043.0
2025-03-06 13:10:00,69.42,69.44,69.38,69.39,28940.0,68.8639,68.8837,68.8242,68.8341,28940.0
2025-03-06 13:15:00,69.41,69.44,69.38,69.43,41216.0,68.854,68.8837,68.8242,68.8738,41216.0
2025-03-06 13:20:00,69.43,69.47,69.4,69.44,34453.0,68.8738,68.9135,68.844,68.8837,34453.0
2025-03-06 13:25:00,69.45,69.55,69.45,69.49,49598.0,68.8936,68.9928,68.8936,68.9333,49598.0
2025-03-06 13:30:00,69.49,69.56,69.46,69.47,66554.0,68.9333,69.0028,68.9036,68.9135,66554.0
2025-03-06 13:35:00,69.48,69.58,69.47,69.57,32534.0,68.9234,69.0226,68.9135,69.0127,32534.0
2025-03-06 13:40:00,69.58,69.6,69.37,69.5,103592.0,69.0226,69.0424,68.8143,68.9432,103592.0
2025-03-06 13:45:00,69.49,69.63,69.48,69.51,24247.0,68.9333,69.0722,68.9234,68.9532,24247.0
2025-03-06 13:50:00,69.51,69.55,69.48,69.52,20271.0,68.9532,68.9928,68.9234,68.9631,20271.0
2025-03-06 13:55:00,69.52,69.58,69.5,69.55,37064.0,68.9631,69.0226,68.9432,68.9928,37064.0
2025-03-06 14:00:00,69.55,69.61,69.52,69.54,33003.0,68.9928,69.0524,68.9631,68.9829,33003.0
2025-03-06 14:05:00,69.55,69.58,69.47,69.51,40130.0,68.9928,69.0226,68.9135,68.9532,40130.0
2025-03-06 14:10:00,69.52,69.67,69.51,69.62,35770.0,68.9631,69.1119,68.9532,69.0623,35770.0
2025-03-06 14:15:00,69.64,69.71,69.61,69.66,32696.0,69.0821,69.1516,69.0524,69.102,32696.0
2025-03-06 14:20:00,69.68,69.74,69.64,69.74,24096.0,69.1218,69.1813,69.0821,69.1813,24096.0
2025-03-06 14:25:00,69.73,69.73,69.63,69.71,43738.0,69.1714,69.1714,69.0722,69.1516,43738.0
2025-03-06 14:30:00,69.7,69.82,69.69,69.77,39544.0,69.1416,69.2607,69.1317,69.2111,39544.0
2025-03-06 14:35:00,69.77,69.87,69.74,69.81,53189.0,69.2111,69.3103,69.1813,69.2508,53189.0
2025-03-06 14:40:00,69.8,69.97,69.79,69.91,36617.0,69.2408,69.4095,69.2309,69.35,36617.0
2025-03-06 14:45:00,69.92,69.96,69.88,69.89,56928.0,69.3599,69.3996,69.3202,69.3301,56928.0
2025-03-06 14:50:00,69.89,69.89,69.75,69.76,44634.0,69.3301,69.3301,69.1912,69.2012,44634.0
2025-03-06 14:55:00,69.75,69.77,69.47,69.53,178680.0,69.1912,69.2111,68.9135,68.973,178680.0
2025-03-06 15:00:00,69.54,69.66,69.52,69.64,27640.0,68.9829,69.102,68.9631,69.0821,27640.0
2025-03-06 15:05:00,69.63,69.74,69.59,69.72,31172.0,69.0722,69.1813,69.0325,69.1615,31172.0
2025-03-06 15:10:00,69.72,69.79,69.71,69.77,23984.0,69.1615,69.2309,69.1516,69.2111,23984.0
2025-03-06 15:15:00,69.75,69.78,69.7,69.77,52371.0,69.1912,69.221,69.1416,69.2111,52371.0
2025-03-06 15:20:00,69.77,69.81,69.65,69.68,66975.0,69.2111,69.2508,69.092,69.1218,66975.0
2025-03-06 15:25:00,69.67,69.8,69.66,69.78,35376.0,69.1119,69.2408,69.102,69.221,35376.0
2025-03-06 15:30:00,69.78,69.91,69.77,69.82,79304.0,69.221,69.35,69.2111,69.2607,79304.0
2025-03-06 15:35:00,69.81,69.9,69.76,69.77,79331.0,69.2508,69.34,69.2012,69.2111,79331.0
2025-03-06 15:40:00,69.78,69.85,69.76,69.84,84876.0,69.221,69.2904,69.2012,69.2805,84876.0
2025-03-06 15:45:00,69.84,69.95,69.82,69.95,113490.0,69.2805,69.3896,69.2607,69.3896,113490.0
2025-03-06 15:50:00,69.96,69.98,69.79,69.98,300001.0,69.3996,69.4194,69.2309,69.4194,300001.0
2025-03-06 15:55:00,69.98,70.04,69.93,70.01,568218.0,69.4194,69.4789,69.3698,69.4492,568218.0
2025-03-07 09:30:00,70.18,70.35,70.06,70.33,169499.0,69.6178,69.7864,69.4988,69.7666,169499.0
2025-03-07 09:35:00,70.32,70.84,70.27,70.76,60825.0,69.7567,70.2725,69.7071,70.1932,60825.0
2025-03-07 09:40:00,70.76,71.1,70.75,71.04,58330.0,70.1932,70.5304,70.1832,70.4709,58330.0
2025-03-07 09:45:00,71.04,71.29,71.03,71.28,65312.0,70.4709,70.7189,70.461,70.709,65312.0
2025-03-07 09:50:00,71.27,71.31,71.03,71.08,116024.0,70.6991,70.7387,70.461,70.5106,116024.0
2025-03-07 09:55:00,71.08,71.5,71.06,71.45,128982.0,70.5106,70.9272,70.4907,70.8776,128982.0
2025-03-07 10:00:00,71.44,71.7,71.4,71.59,96661.0,70.8677,71.1256,70.828,71.0165,96661.0
2025-03-07 10:05:00,71.58,71.62,71.45,71.49,67609.0,71.0066,71.0463,70.8776,70.9173,67609.0
2025-03-07 10:10:00,71.48,71.84,71.48,71.79,117032.0,70.9074,71.2645,70.9074,71.2149,117032.0
2025-03-07 10:15:00,71.79,71.93,71.72,71.93,92328.0,71.2149,71.3538,71.1455,71.3538,92328.0
2025-03-07 10:20:00,71.95,72.18,71.95,72.08,87752.0,71.3736,71.6018,71.3736,71.5026,87752.0
2025-03-07 10:25:00,72.09,72.4,72.05,72.3,62383.0,71.5125,71.82,71.4728,71.7208,62383.0
2025-03-07 10:30:00,72.32,72.34,72.11,72.14,161278.0,71.7407,71.7605,71.5323,71.5621,161278.0
2025-03-07 10:35:00,72.13,72.22,72.04,72.2,61143.0,71.5522,71.6415,71.4629,71.6216,61143.0
2025-03-07 10:40:00,72.2,72.27,72.14,72.19,70827.0,71.6216,71.6911,71.5621,71.6117,70827.0
2025-03-07 10:45:00,72.19,72.23,71.8,71.86,218867.0,71.6117,71.6514,71.2248,71.2843,218867.0
2025-03-07 10:50:00,71.83,71.91,71.49,71.68,81553.0,71.2546,71.3339,70.9173,71.1058,81553.0
2025-03-07 10:55:00,71.68,71.76,71.6,71.61,75403.0,71.1058,71.1851,71.0264,71.0363,75403.0
2025-03-07 11:00:00,71.61,71.74,71.54,71.66,74646.0,71.0363,71.1653,70.9669,71.0859,74646.0
2025-03-07 11:05:00,71.66,71.68,71.58,71.66,78369.0,71.0859,71.1058,71.0066,71.0859,78369.0
2025-03-07 11:10:00,71.66,71.86,71.66,71.82,58017.0,71.0859,71.2843,71.0859,71.2447,58017.0
2025-03-07 11:15:00,71.83,71.92,71.79,71.92,60263.0,71.2546,71.3439,71.2149,71.3439,60263.0
2025-03-07 11:20:00,71.93,71.98,71.86,71.93,51392.0,71.3538,71.4034,71.2843,71.3538,51392.0
2025-03-07 11:25:00,71.92,71.98,71.83,71.84,52435.0,71.3439,71.4034,71.2546,71.2645,52435.0
2025-03-07 11:30:00,71.85,72.01,71.82,72.0,72511.0,71.2744,71.4331,71.2447,71.4232,72511.0
2025-03-07 11:35:00,72.0,72.29,71.99,72.28,78252.0,71.4232,71.7109,71.4133,71.701,78252.0
2025-03-07 11:40:00,72.28,72.42,72.23,72.28,62414.0,71.701,71.8399,71.6514,71.701,62414.0
2025-03-07 11:45:00,72.29,72.36,72.18,72.33,121657.0,71.7109,71.7803,71.6018,71.7506,121657.0
2025-03-07 11:50:00,72.34,72.53,72.32,72.45,72883.0,71.7605,71.949,71.7407,71.8696,72883.0
2025-03-07 11:55:00,72.45,72.7,72.44,72.68,79109.0,71.8696,72.1176,71.8597,72.0978,79109.0
2025-03-07 12:00:00,72.68,72.88,72.65,72.7,109456.0,72.0978,72.2962,72.068,72.1176,109456.0
2025-03-07 12:05:00,72.71,72.79,72.35,72.38,92696.0,72.1275,72.2069,71.7704,71.8002,92696.0
2025-03-07 12:10:00,72.38,72.66,72.34,72.64,126155.0,71.8002,72.0779,71.7605,72.0581,126155.0
2025-03-07 12:15:00,72.63,72.81,72.61,72.7,46220.0,72.0482,72.2267,72.0283,72.1176,46220.0
2025-03-07 12:20:00,72.69,72.85,72.69,72.81,70600.0,72.1077,72.2664,72.1077,72.2267,70600.0
2025-03-07 12:25:00,72.82,72.88,72.74,72.77,52035.0,72.2366,72.2962,72.1573,72.187,52035.0
2025-03-07 12:30:00,72.77,72.85,72.73,72.77,53588.0,72.187,72.2664,72.1474,72.187,53588.0
2025-03-07 12:35:00,72.77,72.79,72.68,72.73,81184.0,72.187,72.2069,72.0978,72.1474,81184.0
2025-03-07 12:40:00,72.73,72.83,72.71,72.78,46546.0,72.1474,72.2466,72.1275,72.197,46546.0
2025-03-07 12:45:00,72.78,72.8,72.68,72.73,36627.0,72.197,72.2168,72.0978,72.1474,36627.0
2025-03-07 12:50:00,72.73,72.82,72.72,72.78,47560.0,72.1474,72.2366,72.1375,72.197,47560.0
2025-03-07 12:55:00,72.77,72.78,72.62,72.72,126711.0,72.187,72.197,72.0383,72.1375,126711.0
2025-03-07 13:00:00,72.72,72.75,72.66,72.71,39774.0,72.1375,72.1672,72.0779,72.1275,39774.0
2025-03-07 13:05:00,72.72,72.89,72.72,72.84,169523.0,72.1375,72.3061,72.1375,72.2565,169523.0
2025-03-07 13:10:00,72.83,72.95,72.8,72.85,136602.0,72.2466,72.3656,72.2168,72.2664,136602.0
2025-03-07 13:15:00,72.84,73.03,72.81,73.01,68310.0,72.2565,72.445,72.2267,72.4251,68310.0
2025-03-07 13:20:00,73.0,73.12,72.92,72.98,87938.0,72.4152,72.5342,72.3358,72.3954,87938.0
2025-03-07 13:25:00,72.99,73.04,72.97,73.01,46583.0,72.4053,72.4549,72.3854,72.4251,46583.0
2025-03-07 13:30:00,73.01,73.02,72.88,72.94,101000.0,72.4251,72.435,72.2962,72.3557,101000.0
2025-03-07 13:35:00,72.94,73.01,72.85,73.01,80482.0,72.3557,72.4251,72.2664,72.4251,80482.0
2025-03-07 13:40:00,73.01,73.01,72.81,72.81,49365.0,72.4251,72.4251,72.2267,72.2267,49365.0
2025-03-07 13:45:00,72.81,72.89,72.77,72.8,55286.0,72.2267,72.3061,72.187,72.2168,55286.0
2025-03-07 13:50:00,72.8,72.81,72.7,72.77,71333.0,72.2168,72.2267,72.1176,72.187,71333.0
2025-03-07 13:55:00,72.77,72.82,72.76,72.78,40974.0,72.187,72.2366,72.1771,72.197,40974.0
2025-03-07 14:00:00,72.79,72.95,72.79,72.9,41801.0,72.2069,72.3656,72.2069,72.316,41801.0
2025-03-07 14:05:00,72.9,72.93,72.8,72.86,56236.0,72.316,72.3458,72.2168,72.2763,56236.0
2025-03-07 14:10:00,72.85,72.91,72.84,72.88,44757.0,72.2664,72.3259,72.2565,72.2962,44757.0
2025-03-07 14:15:00,72.87,72.97,72.87,72.94,48383.0,72.2862,72.3854,72.2862,72.3557,48383.0
2025-03-07 14:20:00,72.94,72.95,72.8,72.84,49037.0,72.3557,72.3656,72.2168,72.2565,49037.0
2025-03-07 14:25:00,72.85,72.87,72.76,72.81,45030.0,72.2664,72.2862,72.1771,72.2267,45030.0
2025-03-07 14:30:00,72.82,72.84,72.77,72.79,84096.0,72.2366,72.2565,72.187,72.2069,84096.0
2025-03-07 14:35:00,72.79,72.91,72.78,72.91,52212.0,72.2069,72.3259,72.197,72.3259,52212.0
2025-03-07 14:40:00,72.91,73.02,72.82,72.86,57568.0,72.3259,72.435,72.2366,72.2763,57568.0
2025-03-07 14:45:00,72.86,72.91,72.77,72.87,205371.0,72.2763,72.3259,72.187,72.2862,205371.0
2025-03-07 14:50:00,72.83,72.89,72.79,72.79,56744.0,72.2466,72.3061,72.2069,72.2069,56744.0
2025-03-07 14:55:00,72.8,72.83,72.74,72.8,80128.0,72.2168,72.2466,72.1573,72.2168,80128.0
2025-03-07 15:00:00,72.79,72.84,72.67,72.81,88725.0,72.2069,72.2565,72.0879,72.2267,88725.0
2025-03-07 15:05:00,72.81,72.86,72.79,72.84,77348.0,72.2267,72.2763,72.2069,72.2565,77348.0
2025-03-07 15:10:00,72.84,72.85,72.79,72.84,52826.0,72.2565,72.2664,72.2069,72.2565,52826.0
2025-03-07 15:15:00,72.84,72.93,72.8,72.91,82557.0,72.2565,72.3458,72.2168,72.3259,82557.0
2025-03-07 15:20:00,72.91,72.93,72.85,72.91,66046.0,72.3259,72.3458,72.2664,72.3259,66046.0
2025-03-07 15:25:00,72.91,73.04,72.9,73.03,75794.0,72.3259,72.4549,72.316,72.445,75794.0
2025-03-07 15:30:00,73.03,73.09,72.95,73.01,121097.0,72.445,72.5045,72.3656,72.4251,121097.0
2025-03-07 15:35:00,73.01,73.01,72.76,72.83,134495.0,72.4251,72.4251,72.1771,72.2466,134495.0
2025-03-07 15:40:00,72.82,72.86,72.75,72.79,134065.0,72.2366,72.2763,72.1672,72.2069,134065.0
2025-03-07 15:45:00,72.79,72.96,72.78,72.89,210884.0,72.2069,72.3755,72.197,72.3061,210884.0
2025-03-07 15:50:00,72.91,72.98,72.78,72.92,295560.0,72.3259,72.3954,72.197,72.3358,295560.0
2025-03-07 15:55:00,72.92,73.02,72.81,72.82,628476.0,72.3358,72.435,72.2267,72.2366,628476.0
2025-03-10 09:30:00,73.0,73.34,72.48,73.13,230123.0,72.4152,72.7525,71.8994,72.5442,230123.0
2025-03-10 09:35:00,73.14,73.59,73.06,73.52,65116.0,72.5541,73.0005,72.4747,72.931,65116.0
2025-03-10 09:40:00,73.53,73.77,73.46,73.76,111983.0,72.941,73.179,72.8715,73.1691,111983.0
2025-03-10 09:45:00,73.76,73.77,73.51,73.59,144430.0,73.1691,73.179,72.9211,73.0005,144430.0
2025-03-10 09:50:00,73.58,73.69,73.54,73.67,89532.0,72.9906,73.0997,72.9509,73.0798,89532.0
2025-03-10 09:55:00,73.68,74.1,73.65,74.06,94955.0,73.0898,73.5064,73.06,73.4667,94955.0
2025-03-10 10:00:00,74.06,74.81,74.06,74.74,283488.0,73.4667,74.2107,73.4667,74.1413,283488.0
2025-03-10 10:05:00,74.73,74.87,74.49,74.62,263566.0,74.1313,74.2702,73.8933,74.0222,263566.0
2025-03-10 10:10:00,74.61,74.79,74.58,74.73,179500.0,74.0123,74.1909,73.9826,74.1313,179500.0
2025-03-10 10:15:00,74.75,74.81,74.55,74.57,102951.0,74.1512,74.2107,73.9528,73.9726,102951.0
2025-03-10 10:20:00,74.57,74.7,74.44,74.59,98296.0,73.9726,74.1016,73.8437,73.9925,98296.0
2025-03-10 10:25:00,74.59,74.89,74.59,74.85,166131.0,73.9925,74.2901,73.9925,74.2504,166131.0
2025-03-10 10:30:00,74.87,75.07,74.7,75.03,194462.0,74.2702,74.4686,74.1016,74.4289,194462.0
2025-03-10 10:35:00,75.03,75.27,75.0,75.15,164494.0,74.4289,74.667,74.3992,74.548,164494.0
2025-03-10 10:40:00,75.16,75.44,75.11,75.44,141457.0,74.5579,74.8357,74.5083,74.8357,141457.0
2025-03-10 10:45:00,75.44,75.63,75.39,75.45,252302.0,74.8357,75.0241,74.7861,74.8456,252302.0
2025-03-10 10:50:00,75.47,75.58,75.22,75.23,153353.0,74.8654,74.9745,74.6174,74.6273,153353.0
2025-03-10 10:55:00,75.24,75.49,75.11,75.43,162023.0,74.6373,74.8853,74.5083,74.8257,162023.0
2025-03-10 11:00:00,75.42,75.65,75.26,75.64,132828.0,74.8158,75.044,74.6571,75.0341,132828.0
2025-03-10 11:05:00,75.64,75.67,75.45,75.62,116043.0,75.0341,75.0638,74.8456,75.0142,116043.0
2025-03-10 11:10:00,75.63,75.7,75.41,75.48,286443.0,75.0241,75.0936,74.8059,74.8753,286443.0
2025-03-10 11:15:00,75.47,75.71,75.47,75.69,247126.0,74.8654,75.1035,74.8654,75.0837,247126.0
2025-03-10 11:20:00,75.69,75.71,75.38,75.4,154193.0,75.0837,75.1035,74.7761,74.796,154193.0
2025-03-10 11:25:00,75.4,75.42,75.11,75.15,118103.0,74.796,74.8158,74.5083,74.548,118103.0
2025-03-10 11:30:00,75.15,75.19,74.89,75.0,146306.0,74.548,74.5877,74.2901,74.3992,146306.0
2025-03-10 11:35:00,75.0,75.06,74.68,74.73,223132.0,74.3992,74.4587,74.0817,74.1313,223132.0
2025-03-10 11:40:00,74.75,74.75,74.35,74.55,146757.0,74.1512,74.1512,73.7544,73.9528,146757.0
2025-03-10 11:45:00,74.56,74.61,74.34,74.44,103085.0,73.9627,74.0123,73.7445,73.8437,103085.0
2025-03-10 11:50:00,74.45,74.61,74.28,74.57,123378.0,73.8536,74.0123,73.685,73.9726,123378.0
2025-03-10 11:55:00,74.58,74.82,74.58,74.77,240436.0,73.9826,74.2206,73.9826,74.171,240436.0
2025-03-10 12:00:00,74.79,74.91,74.71,74.81,123541.0,74.1909,74.3099,74.1115,74.2107,123541.0
2025-03-10 12:05:00,74.8,75.02,74.76,74.87,148680.0,74.2008,74.419,74.1611,74.2702,148680.0
2025-03-10 12:10:00,74.86,75.03,74.82,75.0,119641.0,74.2603,74.4289,74.2206,74.3992,119641.0
2025-03-10 12:15:00,75.01,75.01,74.88,74.95,76216.0,74.4091,74.4091,74.2801,74.3496,76216.0
2025-03-10 12:20:00,74.96,74.99,74.83,74.99,83080.0,74.3595,74.3893,74.2305,74.3893,83080.0
2025-03-10 12:25:00,74.97,75.02,74.88,74.97,95212.0,74.3694,74.419,74.2801,74.3694,95212.0
2025-03-10 12:30:00,74.97,75.09,74.87,75.08,69803.0,74.3694,74.4885,74.2702,74.4785,69803.0
2025-03-10 12:35:00,75.07,75.09,74.89,74.99,74000.0,74.4686,74.4885,74.2901,74.3893,74000.0
2025-03-10 12:40:00,74.98,75.22,74.93,75.19,77915.0,74.3793,74.6174,74.3297,74.5877,77915.0
2025-03-10 12:45:00,75.19,75.22,75.11,75.15,61708.0,74.5877,74.6174,74.5083,74.548,61708.0
2025-03-10 12:50:00,75.14,75.23,75.08,75.19,77855.0,74.5381,74.6273,74.4785,74.5877,77855.0
2025-03-10 12:55:00,75.2,75.27,75.14,75.25,55528.0,74.5976,74.667,74.5381,74.6472,55528.0
2025-03-10 13:00:00,75.24,75.3,75.18,75.28,95715.0,74.6373,74.6968,74.5777,74.6769,95715.0
2025-03-10 13:05:00,75.28,75.42,75.25,75.39,66735.0,74.6769,74.8158,74.6472,74.7861,66735.0
2025-03-10 13:10:00,75.37,75.65,75.34,75.59,277180.0,74.7662,75.044,74.7365,74.9845,277180.0
2025-03-10 13:15:00,75.59,75.7,75.56,75.64,116808.0,74.9845,75.0936,74.9547,75.0341,116808.0
2025-03-10 13:20:00,75.64,76.22,75.61,75.78,779322.0,75.0341,75.6094,75.0043,75.1729,779322.0
2025-03-10 13:25:00,75.75,75.79,75.32,75.38,126612.0,75.1432,75.1829,74.7166,74.7761,126612.0
2025-03-10 13:30:00,75.39,75.71,75.35,75.68,87823.0,74.7861,75.1035,74.7464,75.0737,87823.0
2025-03-10 13:35:00,75.68,75.72,75.56,75.65,130703.0,75.0737,75.1134,74.9547,75.044,130703.0
2025-03-10 13:40:00,75.64,75.81,75.64,75.75,147994.0,75.0341,75.2027,75.0341,75.1432,147994.0
2025-03-10 13:45:00,75.75,75.89,75.7,75.83,243365.0,75.1432,75.2821,75.0936,75.2225,243365.0
2025-03-10 13:50:00,75.83,75.95,75.76,75.83,149513.0,75.2225,75.3416,75.1531,75.2225,149513.0
2025-03-10 13:55:00,75.82,76.08,75.78,76.06,151585.0,75.2126,75.4705,75.1729,75.4507,151585.0
2025-03-10 14:00:00,76.07,76.14,75.83,75.89,153690.0,75.4606,75.5301,75.2225,75.2821,153690.0
2025-03-10 14:05:00,75.89,75.95,75.76,75.91,94288.0,75.2821,75.3416,75.1531,75.3019,94288.0
2025-03-10 14:10:00,75.9,75.97,75.78,75.91,160801.0,75.292,75.3614,75.1729,75.3019,160801.0
2025-03-10 14:15:00,75.89,75.89,75.65,75.85,119303.0,75.2821,75.2821,75.044,75.2424,119303.0
2025-03-10 14:20:00,75.84,75.85,75.63,75.7,78973.0,75.2325,75.2424,75.0241,75.0936,78973.0
2025-03-10 14:25:00,75.69,75.77,75.55,75.6,109620.0,75.0837,75.163,74.9448,74.9944,109620.0
2025-03-10 14:30:00,75.6,75.6,75.44,75.49,139360.0,74.9944,74.9944,74.8357,74.8853,139360.0
2025-03-10 14:35:00,75.48,75.62,75.47,75.61,233971.0,74.8753,75.0142,74.8654,75.0043,233971.0
2025-03-10 14:40:00,75.61,75.62,75.49,75.61,194495.0,75.0043,75.0142,74.8853,75.0043,194495.0
2025-03-10 14:45:00,75.61,75.67,75.49,75.52,135477.0,75.0043,75.0638,74.8853,74.915,135477.0
2025-03-10 14:50:00,75.52,75.61,75.5,75.53,152732.0,74.915,75.0043,74.8952,74.9249,152732.0
2025-03-10 14:55:00,75.52,75.56,75.29,75.38,258011.0,74.915,74.9547,74.6869,74.7761,258011.0
2025-03-10 15:00:00,75.38,75.43,75.21,75.33,132700.0,74.7761,74.8257,74.6075,74.7265,132700.0
2025-03-10 15:05:00,75.32,75.38,75.26,75.29,187682.0,74.7166,74.7761,74.6571,74.6869,187682.0
2025-03-10 15:10:00,75.29,75.29,75.02,75.24,233413.0,74.6869,74.6869,74.419,74.6373,233413.0
2025-03-10 15:15:00,75.25,75.33,75.08,75.29,244044.0,74.6472,74.7265,74.4785,74.6869,244044.0
2025-03-10 15:20:00,75.28,75.4,75.22,75.36,150103.0,74.6769,74.796,74.6174,74.7563,150103.0
2025-03-10 15:25:00,75.36,75.61,75.35,75.43,149236.0,74.7563,75.0043,74.7464,74.8257,149236.0
2025-03-10 15:30:00,75.43,75.66,75.43,75.6,217502.0,74.8257,75.0539,74.8257,74.9944,217502.0
2025-03-10 15:35:00,75.6,75.75,75.44,75.74,224566.0,74.9944,75.1432,74.8357,75.1333,224566.0
2025-03-10 15:40:00,75.75,75.89,75.65,75.69,227453.0,75.1432,75.2821,75.044,75.0837,227453.0
2025-03-10 15:45:00,75.7,75.91,75.69,75.8,230627.0,75.0936,75.3019,75.0837,75.1928,230627.0
2025-03-10 15:50:00,75.81,76.24,75.81,75.94,623528.0,75.2027,75.6293,75.2027,75.3317,623528.0
2025-03-10 15:55:00,75.94,76.29,75.94,76.18,1690741.0,75.3317,75.6789,75.3317,75.5697,1690741.0
2025-03-11 09:30:00,75.9,76.26,75.12,75.52,361116.0,75.292,75.6491,74.5182,74.915,361116.0
2025-03-11 09:35:00,75.56,75.62,75.12,75.3,209325.0,74.9547,75.0142,74.5182,74.6968,209325.0
2025-03-11 09:40:00,75.3,75.3,75.0,75.13,111110.0,74.6968,74.6968,74.3992,74.5281,111110.0
2025-03-11 09:45:00,75.12,75.14,74.73,74.73,157154.0,74.5182,74.5381,74.1313,74.1313,157154.0
2025-03-11 09:50:00,74.75,75.1,74.74,74.92,114026.0,74.1512,74.4984,74.1413,74.3198,114026.0
2025-03-11 09:55:00,74.95,74.97,74.74,74.76,73558.0,74.3496,74.3694,74.1413,74.1611,73558.0
2025-03-11 10:00:00,74.76,74.82,74.46,74.73,151845.0,74.1611,74.2206,73.8635,74.1313,151845.0
2025-03-11 10:05:00,74.75,74.91,74.41,74.52,113209.0,74.1512,74.3099,73.8139,73.923,113209.0
2025-03-11 10:10:00,74.51,74.78,74.41,74.55,62467.0,73.9131,74.1809,73.8139,73.9528,62467.0
2025-03-11 10:15:00,74.53,74.72,74.48,74.65,98077.0,73.933,74.1214,73.8834,74.052,98077.0
2025-03-11 10:20:00,74.67,74.88,74.59,74.85,152683.0,74.0718,74.2801,73.9925,74.2504,152683.0
2025-03-11 10:25:00,74.84,75.13,74.77,75.04,82860.0,74.2405,74.5281,74.171,74.4389,82860.0
2025-03-11 10:30:00,75.03,75.06,74.68,74.74,80579.0,74.4289,74.4587,74.0817,74.1413,80579.0
2025-03-11 10:35:00,74.72,74.78,74.4,74.46,112239.0,74.1214,74.1809,73.804,73.8635,112239.0
2025-03-11 10:40:00,74.44,74.44,74.06,74.2,115879.0,73.8437,73.8437,73.4667,73.6056,115879.0
2025-03-11 10:45:00,74.22,74.34,74.12,74.34,103213.0,73.6254,73.7445,73.5262,73.7445,103213.0
2025-03-11 10:50:00,74.32,74.35,73.9,73.95,118867.0,73.7246,73.7544,73.308,73.3576,118867.0
2025-03-11 10:55:00,73.96,74.2,73.89,74.17,85592.0,73.3675,73.6056,73.2981,73.5758,85592.0
2025-03-11 11:00:00,74.17,74.26,73.92,73.97,155116.0,73.5758,73.6651,73.3278,73.3774,155116.0
2025-03-11 11:05:00,73.98,74.14,73.85,74.06,123910.0,73.3874,73.5461,73.2584,73.4667,123910.0
2025-03-11 11:10:00,74.06,74.41,74.02,74.36,111982.0,73.4667,73.8139,73.427,73.7643,111982.0
2025-03-11 11:15:00,74.37,74.52,74.28,74.48,59337.0,73.7742,73.923,73.685,73.8834,59337.0
2025-03-11 11:20:00,74.48,74.49,74.37,74.43,89550.0,73.8834,73.8933,73.7742,73.8338,89550.0
2025-03-11 11:25:00,74.42,74.43,73.98,74.03,156509.0,73.8238,73.8338,73.3874,73.437,156509.0
2025-03-11 11:30:00,74.02,74.07,73.95,73.97,55146.0,73.427,73.4766,73.3576,73.3774,55146.0
2025-03-11 11:35:00,73.91,73.93,73.7,73.71,57728.0,73.3179,73.3378,73.1096,73.1195,57728.0
2025-03-11 11:40:00,73.72,73.83,73.7,73.75,67474.0,73.1294,73.2386,73.1096,73.1592,67474.0
2025-03-11 11:45:00,73.75,73.89,73.54,73.58,109838.0,73.1592,73.2981,72.9509,72.9906,109838.0
2025-03-11 11:50:00,73.58,73.75,73.58,73.62,61651.0,72.9906,73.1592,72.9906,73.0302,61651.0
2025-03-11 11:55:00,73.63,73.63,73.47,73.53,72235.0,73.0402,73.0402,72.8814,72.941,72235.0
2025-03-11 12:00:00,73.52,73.73,73.51,73.7,76492.0,72.931,73.1394,72.9211,73.1096,76492.0
2025-03-11 12:05:00,73.71,73.74,73.53,73.59,49347.0,73.1195,73.1493,72.941,73.0005,49347.0
2025-03-11 12:10:00,73.6,73.6,73.38,73.41,58312.0,73.0104,73.0104,72.7922,72.8219,58312.0
2025-03-11 12:15:00,73.41,73.44,73.24,73.27,88558.0,72.8219,72.8517,72.6533,72.683,88558.0
2025-03-11 12:20:00,73.25,73.28,73.2,73.22,73051.0,72.6632,72.693,72.6136,72.6334,73051.0
2025-03-11 12:25:00,73.23,73.41,73.2,73.4,58171.0,72.6434,72.8219,72.6136,72.812,58171.0
2025-03-11 12:30:00,73.4,73.58,73.4,73.55,33785.0,72.812,72.9906,72.812,72.9608,33785.0
2025-03-11 12:35:00,73.55,73.6,73.39,73.39,108820.0,72.9608,73.0104,72.8021,72.8021,108820.0
2025-03-11 12:40:00,73.41,73.55,73.41,73.52,35857.0,72.8219,72.9608,72.8219,72.931,35857.0
2025-03-11 12:45:00,73.5,73.57,73.44,73.57,42342.0,72.9112,72.9806,72.8517,72.9806,42342.0
2025-03-11 12:50:00,73.56,73.64,73.5,73.51,59322.0,72.9707,73.0501,72.9112,72.9211,59322.0
2025-03-11 12:55:00,73.51,73.53,73.45,73.53,174411.0,72.9211,72.941,72.8616,72.941,174411.0
2025-03-11 13:00:00,73.53,73.56,73.44,73.51,35289.0,72.941,72.9707,72.8517,72.9211,35289.0
2025-03-11 13:05:00,73.5,73.53,73.27,73.48,133432.0,72.9112,72.941,72.683,72.8914,133432.0
2025-03-11 13:10:00,73.48,73.63,73.48,73.53,48081.0,72.8914,73.0402,72.8914,72.941,48081.0
2025-03-11 13:15:00,73.54,73.61,73.51,73.55,85185.0,72.9509,73.0203,72.9211,72.9608,85185.0
2025-03-11 13:20:00,73.55,73.62,73.52,73.55,53529.0,72.9608,73.0302,72.931,72.9608,53529.0
2025-03-11 13:25:00,73.55,73.56,73.39,73.52,135277.0,72.9608,72.9707,72.8021,72.931,135277.0
2025-03-11 13:30:00,73.5,73.59,73.45,73.5,49090.0,72.9112,73.0005,72.8616,72.9112,49090.0
2025-03-11 13:35:00,73.52,73.55,73.45,73.52,39942.0,72.931,72.9608,72.8616,72.931,39942.0
2025-03-11 13:40:00,73.53,73.59,73.49,73.56,74642.0,72.941,73.0005,72.9013,72.9707,74642.0
2025-03-11 13:45:00,73.56,73.59,73.45,73.45,73892.0,72.9707,73.0005,72.8616,72.8616,73892.0
2025-03-11 13:50:00,73.45,73.52,73.44,73.48,58980.0,72.8616,72.931,72.8517,72.8914,58980.0
2025-03-11 13:55:00,73.49,73.55,73.43,73.55,82516.0,72.9013,72.9608,72.8418,72.9608,82516.0
2025-03-11 14:00:00,73.56,73.76,73.56,73.68,68715.0,72.9707,73.1691,72.9707,73.0898,68715.0
2025-03-11 14:05:00,73.68,73.72,73.6,73.61,73247.0,73.0898,73.1294,73.0104,73.0203,73247.0
2025-03-11 14:10:00,73.61,73.69,73.57,73.62,81703.0,73.0203,73.0997,72.9806,73.0302,81703.0
2025-03-11 14:15:00,73.62,73.63,73.37,73.39,145886.0,73.0302,73.0402,72.7822,72.8021,145886.0
2025-03-11 14:20:00,73.38,73.45,73.3,73.34,71455.0,72.7922,72.8616,72.7128,72.7525,71455.0
2025-03-11 14:25:00,73.35,73.48,73.27,73.28,88906.0,72.7624,72.8914,72.683,72.693,88906.0
2025-03-11 14:30:00,73.28,73.49,73.26,73.46,94602.0,72.693,72.9013,72.6731,72.8715,94602.0
2025-03-11 14:35:00,73.47,73.54,73.37,73.52,92192.0,72.8814,72.9509,72.7822,72.931,92192.0
2025-03-11 14:40:00,73.52,73.72,73.52,73.68,71641.0,72.931,73.1294,72.931,73.0898,71641.0
2025-03-11 14:45:00,73.71,73.82,73.62,73.69,71894.0,73.1195,73.2286,73.0302,73.0997,71894.0
2025-03-11 14:50:00,73.71,73.82,73.6,73.79,76681.0,73.1195,73.2286,73.0104,73.1989,76681.0
2025-03-11 14:55:00,73.78,73.85,73.73,73.79,81613.0,73.189,73.2584,73.1394,73.1989,81613.0
2025-03-11 15:00:00,73.8,73.83,73.66,73.7,76245.0,73.2088,73.2386,73.0699,73.1096,76245.0
2025-03-11 15:05:00,73.69,73.77,73.6,73.67,108238.0,73.0997,73.179,73.0104,73.0798,108238.0
2025-03-11 15:10:00,73.68,73.89,73.68,73.87,75404.0,73.0898,73.2981,73.0898,73.2782,75404.0
2025-03-11 15:15:00,73.87,74.26,73.84,74.21,193023.0,73.2782,73.6651,73.2485,73.6155,193023.0
2025-03-11 15:20:00,74.22,74.34,74.21,74.24,315132.0,73.6254,73.7445,73.6155,73.6453,315132.0
2025-03-11 15:25:00,74.25,74.37,74.1,74.33,252184.0,73.6552,73.7742,73.5064,73.7346,252184.0
2025-03-11 15:30:00,74.32,74.4,74.11,74.35,321671.0,73.7246,73.804,73.5163,73.7544,321671.0
2025-03-11 15:35:00,74.36,74.5,74.13,74.18,175986.0,73.7643,73.9032,73.5362,73.5858,175986.0
2025-03-11 15:40:00,74.18,74.34,74.07,74.31,190276.0,73.5858,73.7445,73.4766,73.7147,190276.0
2025-03-11 15:45:00,74.3,74.33,74.12,74.17,187446.0,73.7048,73.7346,73.5262,73.5758,187446.0
2025-03-11 15:50:00,74.16,74.27,73.9,74.04,428306.0,73.5659,73.675,73.308,73.4469,428306.0
2025-03-11 15:55:00,74.04,74.23,73.97,74.02,967535.0,73.4469,73.6354,73.3774,73.427,967535.0
2025-03-12 09:30:00,73.0,73.35,72.5,72.94,262352.0,72.4152,72.7624,71.9192,72.3557,262352.0
2025-03-12 09:35:00,72.95,73.13,72.74,72.83,165823.0,72.3656,72.5442,72.1573,72.2466,165823.0
2025-03-12 09:40:00,72.76,73.28,72.76,73.2,76572.0,72.1771,72.693,72.1771,72.6136,76572.0
2025-03-12 09:45:00,73.21,73.28,72.6,72.82,112155.0,72.6235,72.693,72.0184,72.2366,112155.0
2025-03-12 09:50:00,72.78,73.1,72.64,72.95,101184.0,72.197,72.5144,72.0581,72.3656,101184.0
2025-03-12 09:55:00,72.93,72.96,72.44,72.5,87400.0,72.3458,72.3755,71.8597,71.9192,87400.0
2025-03-12 10:00:00,72.5,72.64,72.49,72.53,114058.0,71.9192,72.0581,71.9093,71.949,114058.0
2025-03-12 10:05:00,72.52,72.63,72.48,72.48,108811.0,71.9391,72.0482,71.8994,71.8994,108811.0
2025-03-12 10:10:00,72.49,72.52,72.29,72.35,89225.0,71.9093,71.9391,71.7109,71.7704,89225.0
2025-03-12 10:15:00,72.33,72.74,72.32,72.7,36862.0,71.7506,72.1573,71.7407,72.1176,36862.0
2025-03-12 10:20:00,72.68,72.68,72.38,72.42,59699.0,72.0978,72.0978,71.8002,71.8399,59699.0
2025-03-12 10:25:00,72.43,72.68,72.43,72.56,81482.0,71.8498,72.0978,71.8498,71.9787,81482.0
2025-03-12 10:30:00,72.54,72.88,72.49,72.6,154688.0,71.9589,72.2962,71.9093,72.0184,154688.0
2025-03-12 10:35:00,72.59,72.69,72.53,72.59,95320.0,72.0085,72.1077,71.949,72.0085,95320.0
2025-03-12 10:40:00,72.6,72.66,72.4,72.42,86815.0,72.0184,72.0779,71.82,71.8399,86815.0
2025-03-12 10:45:00,72.43,72.46,72.32,72.37,75400.0,71.8498,71.8795,71.7407,71.7903,75400.0
2025-03-12 10:50:00,72.38,72.45,72.26,72.29,65774.0,71.8002,71.8696,71.6811,71.7109,65774.0
2025-03-12 10:55:00,72.28,72.32,72.07,72.22,44794.0,71.701,71.7407,71.4927,71.6415,44794.0
2025-03-12 11:00:00,72.23,72.37,72.16,72.33,61851.0,71.6514,71.7903,71.5819,71.7506,61851.0
2025-03-12 11:05:00,72.34,72.37,72.1,72.12,49505.0,71.7605,71.7903,71.5224,71.5423,49505.0
2025-03-12 11:10:00,72.1,72.13,72.01,72.1,83869.0,71.5224,71.5522,71.4331,71.5224,83869.0
2025-03-12 11:15:00,72.1,72.1,71.93,71.94,48467.0,71.5224,71.5224,71.3538,71.3637,48467.0
2025-03-12 11:20:00,71.94,71.98,71.78,71.95,76861.0,71.3637,71.4034,71.205,71.3736,76861.0
2025-03-12 11:25:00,71.95,72.14,71.95,72.06,101614.0,71.3736,71.5621,71.3736,71.4827,101614.0
2025-03-12 11:30:00,72.07,72.24,71.98,72.24,93806.0,71.4927,71.6613,71.4034,71.6613,93806.0
2025-03-12 11:35:00,72.24,72.33,72.09,72.11,59826.0,71.6613,71.7506,71.5125,71.5323,59826.0
2025-03-12 11:40:00,72.12,72.13,71.95,71.95,105421.0,71.5423,71.5522,71.3736,71.3736,105421.0
2025-03-12 11:45:00,71.95,72.11,71.92,72.1,52688.0,71.3736,71.5323,71.3439,71.5224,52688.0
2025-03-12 11:50:00,72.1,72.35,72.07,72.3,59603.0,71.5224,71.7704,71.4927,71.7208,59603.0
2025-03-12 11:55:00,72.28,72.29,72.14,72.23,25686.0,71.701,71.7109,71.5621,71.6514,25686.0
2025-03-12 12:00:00,72.23,72.34,72.21,72.32,36371.0,71.6514,71.7605,71.6315,71.7407,36371.0
2025-03-12 12:05:00,72.31,72.34,72.26,72.33,29789.0,71.7307,71.7605,71.6811,71.7506,29789.0
2025-03-12 12:10:00,72.32,72.35,72.2,72.21,38619.0,71.7407,71.7704,71.6216,71.6315,38619.0
2025-03-12 12:15:00,72.2,72.7,72.19,72.66,479260.0,71.6216,72.1176,71.6117,72.0779,479260.0
2025-03-12 12:20:00,72.67,72.74,72.52,72.58,140569.0,72.0879,72.1573,71.9391,71.9986,140569.0
2025-03-12 12:25:00,72.55,72.68,72.52,72.62,52837.0,71.9688,72.0978,71.9391,72.0383,52837.0
2025-03-12 12:30:00,72.63,72.67,72.53,72.56,52017.0,72.0482,72.0879,71.949,71.9787,52017.0
2025-03-12 12:35:00,72.56,72.63,72.51,72.52,71153.0,71.9787,72.0482,71.9291,71.9391,71153.0
2025-03-12 12:40:00,72.52,72.56,72.31,72.36,76451.0,71.9391,71.9787,71.7307,71.7803,76451.0
2025-03-12 12:45:00,72.34,72.46,72.27,72.43,35917.0,71.7605,71.8795,71.6911,71.8498,35917.0
2025-03-12 12:50:00,72.43,72.46,72.29,72.38,52306.0,71.8498,71.8795,71.7109,71.8002,52306.0
2025-03-12 12:55:00,72.38,72.47,72.35,72.36,59676.0,71.8002,71.8895,71.7704,71.7803,59676.0
2025-03-12 13:00:00,72.35,72.36,72.2,72.23,40886.0,71.7704,71.7803,71.6216,71.6514,40886.0
2025-03-12 13:05:00,72.23,72.38,72.2,72.38,33131.0,71.6514,71.8002,71.6216,71.8002,33131.0
2025-03-12 13:10:00,72.38,72.5,72.34,72.46,46848.0,71.8002,71.9192,71.7605,71.8795,46848.0
2025-03-12 13:15:00,72.46,72.51,72.41,72.46,45613.0,71.8795,71.9291,71.8299,71.8795,45613.0
2025-03-12 13:20:00,72.47,72.55,72.44,72.49,52246.0,71.8895,71.9688,71.8597,71.9093,52246.0
2025-03-12 13:25:00,72.48,72.57,72.43,72.56,27082.0,71.8994,71.9887,71.8498,71.9787,27082.0
2025-03-12 13:30:00,72.56,72.57,72.47,72.56,41922.0,71.9787,71.9887,71.8895,71.9787,41922.0
2025-03-12 13:35:00,72.56,72.79,72.55,72.77,97699.0,71.9787,72.2069,71.9688,72.187,97699.0
2025-03-12 13:40:00,72.78,72.9,72.73,72.81,68395.0,72.197,72.316,72.1474,72.2267,68395.0
2025-03-12 13:45:00,72.8,72.96,72.79,72.95,66932.0,72.2168,72.3755,72.2069,72.3656,66932.0
2025-03-12 13:50:00,72.94,72.99,72.87,72.94,68580.0,72.3557,72.4053,72.2862,72.3557,68580.0
2025-03-12 13:55:00,72.94,72.95,72.8,72.82,49180.0,72.3557,72.3656,72.2168,72.2366,49180.0
2025-03-12 14:00:00,72.82,72.89,72.74,72.76,37065.0,72.2366,72.3061,72.1573,72.1771,37065.0
2025-03-12 14:05:00,72.76,72.84,72.7,72.82,38584.0,72.1771,72.2565,72.1176,72.2366,38584.0
2025-03-12 14:10:00,72.82,73.05,72.81,72.99,57191.0,72.2366,72.4648,72.2267,72.4053,57191.0
2025-03-12 14:15:00,72.98,73.04,72.9,72.99,46972.0,72.3954,72.4549,72.316,72.4053,46972.0
2025-03-12 14:20:00,72.98,73.05,72.98,73.05,32503.0,72.3954,72.4648,72.3954,72.4648,32503.0
2025-03-12 14:25:00,73.04,73.09,73.01,73.04,57650.0,72.4549,72.5045,72.4251,72.4549,57650.0
2025-03-12 14:30:00,73.02,73.15,72.98,73.13,65438.0,72.435,72.564,72.3954,72.5442,65438.0
2025-03-12 14:35:00,73.14,73.15,73.0,73.06,46893.0,72.5541,72.564,72.4152,72.4747,46893.0
2025-03-12 14:40:00,73.06,73.28,73.06,73.19,72867.0,72.4747,72.693,72.4747,72.6037,72867.0
2025-03-12 14:45:00,73.16,73.22,73.11,73.14,63247.0,72.5739,72.6334,72.5243,72.5541,63247.0
2025-03-12 14:50:00,73.15,73.28,73.1,73.27,77683.0,72.564,72.693,72.5144,72.683,77683.0
2025-03-12 14:55:00,73.26,73.38,73.19,73.2,102940.0,72.6731,72.7922,72.6037,72.6136,102940.0
2025-03-12 15:00:00,73.2,73.24,73.05,73.16,81020.0,72.6136,72.6533,72.4648,72.5739,81020.0
2025-03-12 15:05:00,73.17,73.18,73.06,73.15,66136.0,72.5838,72.5938,72.4747,72.564,66136.0
2025-03-12 15:10:00,73.13,73.22,73.08,73.1,80464.0,72.5442,72.6334,72.4946,72.5144,80464.0
2025-03-12 15:15:00,73.1,73.12,73.0,73.06,123117.0,72.5144,72.5342,72.4152,72.4747,123117.0
2025-03-12 15:20:00,73.06,73.07,72.71,72.82,75906.0,72.4747,72.4846,72.1275,72.2366,75906.0
2025-03-12 15:25:00,72.83,72.9,72.8,72.86,85186.0,72.2466,72.316,72.2168,72.2763,85186.0
2025-03-12 15:30:00,72.87,73.01,72.84,72.91,94215.0,72.2862,72.4251,72.2565,72.3259,94215.0
2025-03-12 15:35:00,72.9,72.97,72.77,72.82,187920.0,72.316,72.3854,72.187,72.2366,187920.0
2025-03-12 15:40:00,72.83,72.97,72.7,72.86,298565.0,72.2466,72.3854,72.1176,72.2763,298565.0
2025-03-12 15:45:00,72.86,72.89,72.69,72.83,173085.0,72.2763,72.3061,72.1077,72.2466,173085.0
2025-03-12 15:50:00,72.81,72.86,72.56,72.63,261742.0,72.2267,72.2763,71.9787,72.0482,261742.0
2025-03-12 15:55:00,72.63,73.06,72.6,72.89,795412.0,72.0482,72.4747,72.0184,72.3061,795412.0
2025-03-13 09:30:00,73.2,73.2,72.45,72.89,207374.0,72.6136,72.6136,71.8696,72.3061,207374.0
2025-03-13 09:35:00,72.89,73.37,72.72,73.11,48819.0,72.3061,72.7822,72.1375,72.5243,48819.0
2025-03-13 09:40:00,73.1,73.55,73.1,73.35,55121.0,72.5144,72.9608,72.5144,72.7624,55121.0
2025-03-13 09:45:00,73.34,73.4,73.06,73.09,77546.0,72.7525,72.812,72.4747,72.5045,77546.0
2025-03-13 09:50:00,73.07,73.37,73.01,73.35,91068.0,72.4846,72.7822,72.4251,72.7624,91068.0
2025-03-13 09:55:00,73.35,73.44,73.17,73.2,47853.0,72.7624,72.8517,72.5838,72.6136,47853.0
2025-03-13 10:00:00,73.23,73.44,73.1,73.11,43669.0,72.6434,72.8517,72.5144,72.5243,43669.0
2025-03-13 10:05:00,73.11,73.36,73.08,73.21,60913.0,72.5243,72.7723,72.4946,72.6235,60913.0
2025-03-13 10:10:00,73.21,73.34,73.17,73.3,45959.0,72.6235,72.7525,72.5838,72.7128,45959.0
2025-03-13 10:15:00,73.29,73.31,72.93,73.12,41018.0,72.7029,72.7227,72.3458,72.5342,41018.0
2025-03-13 10:20:00,73.13,73.15,72.95,73.03,38322.0,72.5442,72.564,72.3656,72.445,38322.0
2025-03-13 10:25:00,73.0,73.05,72.96,72.98,26762.0,72.4152,72.4648,72.3755,72.3954,26762.0
2025-03-13 10:30:00,72.99,73.19,72.99,73.13,43935.0,72.4053,72.6037,72.4053,72.5442,43935.0
2025-03-13 10:35:00,73.14,73.18,73.04,73.09,41824.0,72.5541,72.5938,72.4549,72.5045,41824.0
2025-03-13 10:40:00,73.08,73.23,73.06,73.23,31949.0,72.4946,72.6434,72.4747,72.6434,31949.0
2025-03-13 10:45:00,73.22,73.24,73.02,73.05,38533.0,72.6334,72.6533,72.435,72.4648,38533.0
2025-03-13 10:50:00,73.04,73.04,72.86,72.86,50891.0,72.4549,72.4549,72.2763,72.2763,50891.0
2025-03-13 10:55:00,72.84,72.94,72.82,72.94,102794.0,72.2565,72.3557,72.2366,72.3557,102794.0
2025-03-13 11:00:00,72.94,72.96,72.69,72.77,75351.0,72.3557,72.3755,72.1077,72.187,75351.0
2025-03-13 11:05:00,72.76,72.88,72.5,72.6,241261.0,72.1771,72.2962,71.9192,72.0184,241261.0
2025-03-13 11:10:00,72.6,72.84,72.59,72.83,40495.0,72.0184,72.2565,72.0085,72.2466,40495.0
2025-03-13 11:15:00,72.84,72.86,72.65,72.66,56381.0,72.2565,72.2763,72.068,72.0779,56381.0
2025-03-13 11:20:00,72.67,72.71,72.6,72.68,41600.0,72.0879,72.1275,72.0184,72.0978,41600.0
2025-03-13 11:25:00,72.69,72.76,72.58,72.59,37616.0,72.1077,72.1771,71.9986,72.0085,37616.0
2025-03-13 11:30:00,72.57,72.72,72.54,72.68,90428.0,71.9887,72.1375,71.9589,72.0978,90428.0
2025-03-13 11:35:00,72.67,72.68,72.57,72.59,25083.0,72.0879,72.0978,71.9887,72.0085,25083.0
2025-03-13 11:40:00,72.59,72.79,72.55,72.66,49272.0,72.0085,72.2069,71.9688,72.0779,49272.0
2025-03-13 11:45:00,72.66,72.66,72.46,72.64,53178.0,72.0779,72.0779,71.8795,72.0581,53178.0
2025-03-13 11:50:00,72.63,72.63,72.5,72.53,56626.0,72.0482,72.0482,71.9192,71.949,56626.0
2025-03-13 11:55:00,72.53,72.54,72.36,72.41,33000.0,71.949,71.9589,71.7803,71.8299,33000.0
2025-03-13 12:00:00,72.41,72.49,72.33,72.42,202893.0,71.8299,71.9093,71.7506,71.8399,202893.0
2025-03-13 12:05:00,72.43,72.64,72.41,72.52,80692.0,71.8498,72.0581,71.8299,71.9391,80692.0
2025-03-13 12:10:00,72.5,72.55,72.44,72.47,49097.0,71.9192,71.9688,71.8597,71.8895,49097.0
2025-03-13 12:15:00,72.47,72.5,72.35,72.45,45524.0,71.8895,71.9192,71.7704,71.8696,45524.0
2025-03-13 12:20:00,72.45,72.46,72.29,72.3,69540.0,71.8696,71.8795,71.7109,71.7208,69540.0
2025-03-13 12:25:00,72.32,72.33,72.19,72.19,49590.0,71.7407,71.7506,71.6117,71.6117,49590.0
2025-03-13 12:30:00,72.15,72.36,72.14,72.34,41682.0,71.572,71.7803,71.5621,71.7605,41682.0
2025-03-13 12:35:00,72.33,72.44,72.26,72.44,42074.0,71.7506,71.8597,71.6811,71.8597,42074.0
2025-03-13 12:40:00,72.43,72.48,72.39,72.43,26063.0,71.8498,71.8994,71.8101,71.8498,26063.0
2025-03-13 12:45:00,72.43,72.45,72.29,72.34,56168.0,71.8498,71.8696,71.7109,71.7605,56168.0
2025-03-13 12:50:00,72.34,72.37,72.29,72.29,25982.0,71.7605,71.7903,71.7109,71.7109,25982.0
2025-03-13 12:55:00,72.3,72.52,72.29,72.52,23237.0,71.7208,71.9391,71.7109,71.9391,23237.0
2025-03-13 13:00:00,72.53,72.67,72.53,72.67,36090.0,71.949,72.0879,71.949,72.0879,36090.0
2025-03-13 13:05:00,72.69,72.69,72.51,72.53,47778.0,72.1077,72.1077,71.9291,71.949,47778.0
2025-03-13 13:10:00,72.53,72.59,72.45,72.57,26991.0,71.949,72.0085,71.8696,71.9887,26991.0
2025-03-13 13:15:00,72.56,72.58,72.52,72.56,24314.0,71.9787,71.9986,71.9391,71.9787,24314.0
2025-03-13 13:20:00,72.56,72.64,72.55,72.59,33370.0,71.9787,72.0581,71.9688,72.0085,33370.0
2025-03-13 13:25:00,72.57,72.63,72.53,72.59,37350.0,71.9887,72.0482,71.949,72.0085,37350.0
2025-03-13 13:30:00,72.59,72.59,72.42,72.43,22828.0,72.0085,72.0085,71.8399,71.8498,22828.0
2025-03-13 13:35:00,72.43,72.48,72.39,72.39,28568.0,71.8498,71.8994,71.8101,71.8101,28568.0
2025-03-13 13:40:00,72.41,72.42,72.33,72.34,28021.0,71.8299,71.8399,71.7506,71.7605,28021.0
2025-03-13 13:45:00,72.34,72.43,72.34,72.37,43398.0,71.7605,71.8498,71.7605,71.7903,43398.0
2025-03-13 13:50:00,72.38,72.42,72.32,72.35,29512.0,71.8002,71.8399,71.7407,71.7704,29512.0
2025-03-13 13:55:00,72.36,72.43,72.33,72.42,48948.0,71.7803,71.8498,71.7506,71.8399,48948.0
2025-03-13 14:00:00,72.41,72.5,72.36,72.38,72636.0,71.8299,71.9192,71.7803,71.8002,72636.0
2025-03-13 14:05:00,72.39,72.47,72.37,72.42,51497.0,71.8101,71.8895,71.7903,71.8399,51497.0
2025-03-13 14:10:00,72.41,72.41,72.27,72.27,47743.0,71.8299,71.8299,71.6911,71.6911,47743.0
2025-03-13 14:15:00,72.26,72.26,72.13,72.13,36752.0,71.6811,71.6811,71.5522,71.5522,36752.0
2025-03-13 14:20:00,72.13,72.2,72.12,72.18,48238.0,71.5522,71.6216,71.5423,71.6018,48238.0
2025-03-13 14:25:00,72.2,72.21,72.16,72.2,41844.0,71.6216,71.6315,71.5819,71.6216,41844.0
2025-03-13 14:30:00,72.21,72.33,72.18,72.26,45567.0,71.6315,71.7506,71.6018,71.6811,45567.0
2025-03-13 14:35:00,72.25,72.36,72.21,72.26,45463.0,71.6712,71.7803,71.6315,71.6811,45463.0
2025-03-13 14:40:00,72.26,72.28,72.21,72.22,43984.0,71.6811,71.701,71.6315,71.6415,43984.0
2025-03-13 14:45:00,72.21,72.28,72.13,72.27,39287.0,71.6315,71.701,71.5522,71.6911,39287.0
2025-03-13 14:50:00,72.28,72.28,72.19,72.21,105449.0,71.701,71.701,71.6117,71.6315,105449.0
2025-03-13 14:55:00,72.21,72.24,72.17,72.23,45238.0,71.6315,71.6613,71.5919,71.6514,45238.0
2025-03-13 15:00:00,72.23,72.34,72.22,72.33,51652.0,71.6514,71.7605,71.6415,71.7506,51652.0
2025-03-13 15:05:00,72.32,72.33,72.23,72.27,56984.0,71.7407,71.7506,71.6514,71.6911,56984.0
2025-03-13 15:10:00,72.26,72.44,72.25,72.32,50003.0,71.6811,71.8597,71.6712,71.7407,50003.0
2025-03-13 15:15:00,72.32,72.38,72.29,72.31,36687.0,71.7407,71.8002,71.7109,71.7307,36687.0
2025-03-13 15:20:00,72.3,72.3,72.13,72.14,39158.0,71.7208,71.7208,71.5522,71.5621,39158.0
2025-03-13 15:25:00,72.13,72.34,72.05,72.33,172360.0,71.5522,71.7605,71.4728,71.7506,172360.0
2025-03-13 15:30:00,72.32,72.52,72.3,72.52,205354.0,71.7407,71.9391,71.7208,71.9391,205354.0
2025-03-13 15:35:00,72.52,72.53,72.42,72.5,138382.0,71.9391,71.949,71.8399,71.9192,138382.0
2025-03-13 15:40:00,72.51,72.64,72.49,72.61,86234.0,71.9291,72.0581,71.9093,72.0283,86234.0
2025-03-13 15:45:00,72.6,72.69,72.59,72.65,150907.0,72.0184,72.1077,72.0085,72.068,150907.0
2025-03-13 15:50:00,72.64,72.8,72.61,72.76,284779.0,72.0581,72.2168,72.0283,72.1771,284779.0
2025-03-13 15:55:00,72.76,72.86,72.66,72.73,510516.0,72.1771,72.2763,72.0779,72.1474,510516.0
2025-03-14 09:30:00,72.78,73.0,72.33,72.76,273617.0,72.197,72.4152,71.7506,72.1771,273617.0
2025-03-14 09:35:00,72.73,72.91,72.55,72.89,115496.0,72.1474,72.3259,71.9688,72.3061,115496.0
2025-03-14 09:40:00,72.89,72.92,72.62,72.63,71372.0,72.3061,72.3358,72.0383,72.0482,71372.0
2025-03-14 09:45:00,72.64,72.86,72.6,72.81,50866.0,72.0581,72.2763,72.0184,72.2267,50866.0
2025-03-14 09:50:00,72.81,72.99,72.7,72.94,62476.0,72.2267,72.4053,72.1176,72.3557,62476.0
2025-03-14 09:55:00,72.95,73.03,72.94,73.03,49003.0,72.3656,72.445,72.3557,72.445,49003.0
2025-03-14 10:00:00,73.0,73.44,72.79,73.25,136300.0,72.4152,72.8517,72.2069,72.6632,136300.0
2025-03-14 10:05:00,73.25,73.35,73.16,73.23,79948.0,72.6632,72.7624,72.5739,72.6434,79948.0
2025-03-14 10:10:00,73.23,73.39,73.14,73.28,44547.0,72.6434,72.8021,72.5541,72.693,44547.0
2025-03-14 10:15:00,73.31,73.47,73.23,73.41,49776.0,72.7227,72.8814,72.6434,72.8219,49776.0
2025-03-14 10:20:00,73.4,73.49,73.36,73.37,100883.0,72.812,72.9013,72.7723,72.7822,100883.0
2025-03-14 10:25:00,73.38,73.48,73.27,73.3,46096.0,72.7922,72.8914,72.683,72.7128,46096.0
2025-03-14 10:30:00,73.31,73.42,73.28,73.41,78042.0,72.7227,72.8318,72.693,72.8219,78042.0
2025-03-14 10:35:00,73.41,73.5,73.37,73.42,94729.0,72.8219,72.9112,72.7822,72.8318,94729.0
2025-03-14 10:40:00,73.42,73.45,73.38,73.41,47317.0,72.8318,72.8616,72.7922,72.8219,47317.0
2025-03-14 10:45:00,73.41,73.44,73.24,73.27,50530.0,72.8219,72.8517,72.6533,72.683,50530.0
2025-03-14 10:50:00,73.28,73.33,73.26,73.28,39418.0,72.693,72.7426,72.6731,72.693,39418.0
2025-03-14 10:55:00,73.27,73.34,73.18,73.28,36694.0,72.683,72.7525,72.5938,72.693,36694.0
2025-03-14 11:00:00,73.29,73.38,73.2,73.28,56150.0,72.7029,72.7922,72.6136,72.693,56150.0
2025-03-14 11:05:00,73.3,73.32,73.22,73.27,67940.0,72.7128,72.7326,72.6334,72.683,67940.0
2025-03-14 11:10:00,73.27,73.39,73.25,73.38,33489.0,72.683,72.8021,72.6632,72.7922,33489.0
2025-03-14 11:15:00,73.39,73.43,73.35,73.42,39916.0,72.8021,72.8418,72.7624,72.8318,39916.0
2025-03-14 11:20:00,73.42,73.49,73.4,73.47,54931.0,72.8318,72.9013,72.812,72.8814,54931.0
2025-03-14 11:25:00,73.49,73.49,73.38,73.41,27723.0,72.9013,72.9013,72.7922,72.8219,27723.0
2025-03-14 11:30:00,73.42,73.5,73.41,73.45,30066.0,72.8318,72.9112,72.8219,72.8616,30066.0
2025-03-14 11:35:00,73.45,73.46,73.33,73.34,23630.0,72.8616,72.8715,72.7426,72.7525,23630.0
2025-03-14 11:40:00,73.34,73.43,73.3,73.42,40204.0,72.7525,72.8418,72.7128,72.8318,40204.0
2025-03-14 11:45:00,73.42,73.49,73.36,73.45,43450.0,72.8318,72.9013,72.7723,72.8616,43450.0
2025-03-14 11:50:00,73.45,73.48,73.39,73.48,30248.0,72.8616,72.8914,72.8021,72.8914,30248.0
2025-03-14 11:55:00,73.48,73.6,73.46,73.55,43457.0,72.8914,73.0104,72.8715,72.9608,43457.0
2025-03-14 12:00:00,73.55,73.57,73.51,73.56,22320.0,72.9608,72.9806,72.9211,72.9707,22320.0
2025-03-14 12:05:00,73.56,73.61,73.47,73.47,35362.0,72.9707,73.0203,72.8814,72.8814,35362.0
2025-03-14 12:10:00,73.47,73.53,73.47,73.52,48700.0,72.8814,72.941,72.8814,72.931,48700.0
2025-03-14 12:15:00,73.51,73.52,73.38,73.44,41625.0,72.9211,72.931,72.7922,72.8517,41625.0
2025-03-14 12:20:00,73.45,73.51,73.42,73.45,71022.0,72.8616,72.9211,72.8318,72.8616,71022.0
2025-03-14 12:25:00,73.46,73.49,73.36,73.41,28647.0,72.8715,72.9013,72.7723,72.8219,28647.0
2025-03-14 12:30:00,73.41,73.42,73.25,73.28,81922.0,72.8219,72.8318,72.6632,72.693,81922.0
2025-03-14 12:35:00,73.28,73.39,73.28,73.29,41451.0,72.693,72.8021,72.693,72.7029,41451.0
2025-03-14 12:40:00,73.3,73.34,73.27,73.33,20522.0,72.7128,72.7525,72.683,72.7426,20522.0
2025-03-14 12:45:00,73.31,73.34,73.28,73.31,30250.0,72.7227,72.7525,72.693,72.7227,30250.0
2025-03-14 12:50:00,73.31,73.41,73.31,73.39,22156.0,72.7227,72.8219,72.7227,72.8021,22156.0
2025-03-14 12:55:00,73.38,73.38,73.31,73.36,27183.0,72.7922,72.7922,72.7227,72.7723,27183.0
2025-03-14 13:00:00,73.35,73.5,73.35,73.44,44073.0,72.7624,72.9112,72.7624,72.8517,44073.0
2025-03-14 13:05:00,73.46,73.46,73.4,73.44,25981.0,72.8715,72.8715,72.812,72.8517,25981.0
2025-03-14 13:10:00,73.45,73.45,73.39,73.42,27882.0,72.8616,72.8616,72.8021,72.8318,27882.0
2025-03-14 13:15:00,73.42,73.47,73.39,73.39,16793.0,72.8318,72.8814,72.8021,72.8021,16793.0
2025-03-14 13:20:00,73.39,73.47,73.37,73.4,55752.0,72.8021,72.8814,72.7822,72.812,55752.0
2025-03-14 13:25:00,73.4,73.43,73.33,73.35,33832.0,72.812,72.8418,72.7426,72.7624,33832.0
2025-03-14 13:30:00,73.36,73.38,73.3,73.34,38036.0,72.7723,72.7922,72.7128,72.7525,38036.0
2025-03-14 13:35:00,73.35,73.37,73.28,73.35,89008.0,72.7624,72.7822,72.693,72.7624,89008.0
2025-03-14 13:40:00,73.35,73.37,73.3,73.3,27537.0,72.7624,72.7822,72.7128,72.7128,27537.0
2025-03-14 13:45:00,73.3,73.31,73.22,73.28,55443.0,72.7128,72.7227,72.6334,72.693,55443.0
2025-03-14 13:50:00,73.29,73.32,73.24,73.25,49167.0,72.7029,72.7326,72.6533,72.6632,49167.0
2025-03-14 13:55:00,73.25,73.25,73.18,73.21,39818.0,72.6632,72.6632,72.5938,72.6235,39818.0
2025-03-14 14:00:00,73.21,73.31,73.2,73.3,37802.0,72.6235,72.7227,72.6136,72.7128,37802.0
2025-03-14 14:05:00,73.3,73.34,73.28,73.31,39881.0,72.7128,72.7525,72.693,72.7227,39881.0
2025-03-14 14:10:00,73.31,73.35,73.25,73.27,36506.0,72.7227,72.7624,72.6632,72.683,36506.0
2025-03-14 14:15:00,73.27,73.27,73.11,73.11,43841.0,72.683,72.683,72.5243,72.5243,43841.0
2025-03-14 14:20:00,73.11,73.13,73.06,73.06,45543.0,72.5243,72.5442,72.4747,72.4747,45543.0
2025-03-14 14:25:00,73.06,73.12,73.05,73.06,29044.0,72.4747,72.5342,72.4648,72.4747,29044.0
2025-03-14 14:30:00,73.07,73.25,73.07,73.19,60349.0,72.4846,72.6632,72.4846,72.6037,60349.0
2025-03-14 14:35:00,73.19,73.26,73.17,73.23,53558.0,72.6037,72.6731,72.5838,72.6434,53558.0
2025-03-14 14:40:00,73.24,73.25,73.15,73.17,27163.0,72.6533,72.6632,72.564,72.5838,27163.0
2025-03-14 14:45:00,73.16,73.19,73.1,73.13,50910.0,72.5739,72.6037,72.5144,72.5442,50910.0
2025-03-14 14:50:00,73.13,73.15,73.03,73.03,42817.0,72.5442,72.564,72.445,72.445,42817.0
2025-03-14 14:55:00,73.03,73.06,72.98,73.0,36997.0,72.445,72.4747,72.3954,72.4152,36997.0
2025-03-14 15:00:00,73.01,73.03,72.92,72.97,56831.0,72.4251,72.445,72.3358,72.3854,56831.0
2025-03-14 15:05:00,72.98,73.03,72.95,73.03,49340.0,72.3954,72.445,72.3656,72.445,49340.0
2025-03-14 15:10:00,73.03,73.05,72.96,72.98,52037.0,72.445,72.4648,72.3755,72.3954,52037.0
2025-03-14 15:15:00,72.98,73.09,72.92,73.06,73880.0,72.3954,72.5045,72.3358,72.4747,73880.0
2025-03-14 15:20:00,73.05,73.16,73.04,73.15,53962.0,72.4648,72.5739,72.4549,72.564,53962.0
2025-03-14 15:25:00,73.15,73.31,73.12,73.3,76351.0,72.564,72.7227,72.5342,72.7128,76351.0
2025-03-14 15:30:00,73.3,73.38,73.27,73.34,63672.0,72.7128,72.7922,72.683,72.7525,63672.0
2025-03-14 15:35:00,73.34,73.37,73.28,73.31,75302.0,72.7525,72.7822,72.693,72.7227,75302.0
2025-03-14 15:40:00,73.3,73.44,73.24,73.42,126773.0,72.7128,72.8517,72.6533,72.8318,126773.0
2025-03-14 15:45:00,73.41,73.43,73.27,73.37,143518.0,72.8219,72.8418,72.683,72.7822,143518.0
2025-03-14 15:50:00,73.36,73.64,73.36,73.52,248260.0,72.7723,73.0501,72.7723,72.931,248260.0
2025-03-14 15:55:00,73.52,73.68,73.49,73.53,720351.0,72.931,73.0898,72.9013,72.941,720351.0
2025-03-17 09:30:00,73.43,73.43,71.95,72.03,552959.0,72.8418,72.8418,71.3736,71.453,552959.0
2025-03-17 09:35:00,72.04,72.06,71.13,71.38,359752.0,71.4629,71.4827,70.5602,70.8082,359752.0
2025-03-17 09:40:00,71.37,71.48,71.1,71.38,172171.0,70.7983,70.9074,70.5304,70.8082,172171.0
2025-03-17 09:45:00,71.38,71.57,71.3,71.54,154221.0,70.8082,70.9967,70.7288,70.9669,154221.0
2025-03-17 09:50:00,71.47,71.52,71.07,71.28,90531.0,70.8975,70.9471,70.5007,70.709,90531.0
2025-03-17 09:55:00,71.29,71.58,71.26,71.47,333666.0,70.7189,71.0066,70.6891,70.8975,333666.0
2025-03-17 10:00:00,71.44,71.52,71.22,71.39,179753.0,70.8677,70.9471,70.6495,70.8181,179753.0
2025-03-17 10:05:00,71.42,71.51,71.11,71.16,90835.0,70.8479,70.9371,70.5403,70.5899,90835.0
2025-03-17 10:10:00,71.16,71.51,71.15,71.44,113337.0,70.5899,70.9371,70.58,70.8677,113337.0
2025-03-17 10:15:00,71.44,71.77,71.32,71.69,218500.0,70.8677,71.1951,70.7487,71.1157,218500.0
2025-03-17 10:20:00,71.7,72.21,71.67,72.05,191722.0,71.1256,71.6315,71.0959,71.4728,191722.0
2025-03-17 10:25:00,72.05,72.11,71.97,72.09,62873.0,71.4728,71.5323,71.3935,71.5125,62873.0
2025-03-17 10:30:00,72.06,72.24,72.02,72.11,83403.0,71.4827,71.6613,71.4431,71.5323,83403.0
2025-03-17 10:35:00,72.11,72.29,72.08,72.19,35560.0,71.5323,71.7109,71.5026,71.6117,35560.0
2025-03-17 10:40:00,72.19,72.33,72.09,72.32,160334.0,71.6117,71.7506,71.5125,71.7407,160334.0
2025-03-17 10:45:00,72.33,72.47,72.23,72.23,111809.0,71.7506,71.8895,71.6514,71.6514,111809.0
2025-03-17 10:50:00,72.23,72.27,72.12,72.23,41682.0,71.6514,71.6911,71.5423,71.6514,41682.0
2025-03-17 10:55:00,72.21,72.25,72.0,72.06,76817.0,71.6315,71.6712,71.4232,71.4827,76817.0
2025-03-17 11:00:00,72.03,72.39,72.0,72.16,105374.0,71.453,71.8101,71.4232,71.5819,105374.0
2025-03-17 11:05:00,72.16,72.2,72.02,72.06,69791.0,71.5819,71.6216,71.4431,71.4827,69791.0
2025-03-17 11:10:00,72.06,72.13,71.97,72.08,77176.0,71.4827,71.5522,71.3935,71.5026,77176.0
2025-03-17 11:15:00,72.09,72.1,71.91,71.93,65765.0,71.5125,71.5224,71.3339,71.3538,65765.0
2025-03-17 11:20:00,71.94,71.98,71.84,71.87,30577.0,71.3637,71.4034,71.2645,71.2943,30577.0
2025-03-17 11:25:00,71.87,71.94,71.84,71.86,34983.0,71.2943,71.3637,71.2645,71.2843,34983.0
2025-03-17 11:30:00,71.85,71.88,71.62,71.71,61929.0,71.2744,71.3042,71.0463,71.1355,61929.0
2025-03-17 11:35:00,71.72,71.73,71.57,71.63,51034.0,71.1455,71.1554,70.9967,71.0562,51034.0
2025-03-17 11:40:00,71.63,71.7,71.57,71.59,71285.0,71.0562,71.1256,70.9967,71.0165,71285.0
2025-03-17 11:45:00,71.59,71.63,71.5,71.55,62881.0,71.0165,71.0562,70.9272,70.9768,62881.0
2025-03-17 11:50:00,71.56,71.56,71.48,71.52,62420.0,70.9867,70.9867,70.9074,70.9471,62420.0
2025-03-17 11:55:00,71.52,71.57,71.41,71.48,49228.0,70.9471,70.9967,70.8379,70.9074,49228.0
2025-03-17 12:00:00,71.49,71.64,71.47,71.62,58484.0,70.9173,71.0661,70.8975,71.0463,58484.0
2025-03-17 12:05:00,71.64,71.79,71.63,71.78,45767.0,71.0661,71.2149,71.0562,71.205,45767.0
2025-03-17 12:10:00,71.78,71.9,71.75,71.86,34946.0,71.205,71.324,71.1752,71.2843,34946.0
2025-03-17 12:15:00,71.86,71.87,71.74,71.77,34474.0,71.2843,71.2943,71.1653,71.1951,34474.0
2025-03-17 12:20:00,71.78,71.78,71.69,71.73,43066.0,71.205,71.205,71.1157,71.1554,43066.0
2025-03-17 12:25:00,71.73,71.85,71.66,71.79,179089.0,71.1554,71.2744,71.0859,71.2149,179089.0
2025-03-17 12:30:00,71.8,71.81,71.67,71.68,95714.0,71.2248,71.2347,71.0959,71.1058,95714.0
2025-03-17 12:35:00,71.68,71.75,71.64,71.68,39220.0,71.1058,71.1752,71.0661,71.1058,39220.0
2025-03-17 12:40:00,71.67,71.74,71.65,71.66,31360.0,71.0959,71.1653,71.076,71.0859,31360.0
2025-03-17 12:45:00,71.65,71.71,71.54,71.57,63343.0,71.076,71.1355,70.9669,70.9967,63343.0
2025-03-17 12:50:00,71.57,71.62,71.54,71.61,45389.0,70.9967,71.0463,70.9669,71.0363,45389.0
2025-03-17 12:55:00,71.62,71.83,71.61,71.78,131996.0,71.0463,71.2546,71.0363,71.205,131996.0
2025-03-17 13:00:00,71.78,71.81,71.68,71.68,78864.0,71.205,71.2347,71.1058,71.1058,78864.0
2025-03-17 13:05:00,71.69,71.87,71.67,71.84,55579.0,71.1157,71.2943,71.0959,71.2645,55579.0
2025-03-17 13:10:00,71.84,72.07,71.83,72.0,42576.0,71.2645,71.4927,71.2546,71.4232,42576.0
2025-03-17 13:15:00,71.99,72.06,71.96,72.04,38252.0,71.4133,71.4827,71.3835,71.4629,38252.0
2025-03-17 13:20:00,72.04,72.08,72.03,72.06,33746.0,71.4629,71.5026,71.453,71.4827,33746.0
2025-03-17 13:25:00,72.06,72.1,72.01,72.06,64121.0,71.4827,71.5224,71.4331,71.4827,64121.0
2025-03-17 13:30:00,72.05,72.13,71.96,71.99,53433.0,71.4728,71.5522,71.3835,71.4133,53433.0
2025-03-17 13:35:00,71.99,72.07,71.95,72.0,50109.0,71.4133,71.4927,71.3736,71.4232,50109.0
2025-03-17 13:40:00,72.0,72.05,71.92,72.02,121822.0,71.4232,71.4728,71.3439,71.4431,121822.0
2025-03-17 13:45:00,72.02,72.05,71.9,71.96,81006.0,71.4431,71.4728,71.324,71.3835,81006.0
2025-03-17 13:50:00,71.95,72.06,71.95,71.99,49464.0,71.3736,71.4827,71.3736,71.4133,49464.0
2025-03-17 13:55:00,71.99,72.03,71.96,71.99,39554.0,71.4133,71.453,71.3835,71.4133,39554.0
2025-03-17 14:00:00,71.99,72.18,71.98,72.07,66222.0,71.4133,71.6018,71.4034,71.4927,66222.0
2025-03-17 14:05:00,72.06,72.2,72.05,72.14,57054.0,71.4827,71.6216,71.4728,71.5621,57054.0
2025-03-17 14:10:00,72.13,72.25,72.12,72.23,52645.0,71.5522,71.6712,71.5423,71.6514,52645.0
2025-03-17 14:15:00,72.24,72.33,72.19,72.22,98539.0,71.6613,71.7506,71.6117,71.6415,98539.0
2025-03-17 14:20:00,72.22,72.22,72.03,72.09,53139.0,71.6415,71.6415,71.453,71.5125,53139.0
2025-03-17 14:25:00,72.06,72.07,71.92,71.97,53995.0,71.4827,71.4927,71.3439,71.3935,53995.0
2025-03-17 14:30:00,71.96,72.06,71.95,71.97,59194.0,71.3835,71.4827,71.3736,71.3935,59194.0
2025-03-17 14:35:00,71.97,72.01,71.97,72.0,40691.0,71.3935,71.4331,71.3935,71.4232,40691.0
2025-03-17 14:40:00,72.0,72.0,71.94,71.98,49498.0,71.4232,71.4232,71.3637,71.4034,49498.0
2025-03-17 14:45:00,71.98,72.08,71.98,72.06,39234.0,71.4034,71.5026,71.4034,71.4827,39234.0
2025-03-17 14:50:00,72.06,72.2,72.05,72.17,49545.0,71.4827,71.6216,71.4728,71.5919,49545.0
2025-03-17 14:55:00,72.17,72.2,72.14,72.19,42514.0,71.5919,71.6216,71.5621,71.6117,42514.0
2025-03-17 15:00:00,72.19,72.22,72.05,72.1,89361.0,71.6117,71.6415,71.4728,71.5224,89361.0
2025-03-17 15:05:00,72.11,72.11,71.96,71.97,53961.0,71.5323,71.5323,71.3835,71.3935,53961.0
2025-03-17 15:10:00,71.97,71.99,71.85,71.94,49871.0,71.3935,71.4133,71.2744,71.3637,49871.0
2025-03-17 15:15:00,71.94,71.94,71.85,71.89,67834.0,71.3637,71.3637,71.2744,71.3141,67834.0
2025-03-17 15:20:00,71.89,71.94,71.83,71.9,134357.0,71.3141,71.3637,71.2546,71.324,134357.0
2025-03-17 15:25:00,71.9,71.98,71.89,71.98,60483.0,71.324,71.4034,71.3141,71.4034,60483.0
2025-03-17 15:30:00,71.98,72.11,71.97,72.06,194110.0,71.4034,71.5323,71.3935,71.4827,194110.0
2025-03-17 15:35:00,72.06,72.06,71.92,71.93,98217.0,71.4827,71.4827,71.3439,71.3538,98217.0
2025-03-17 15:40:00,71.94,72.08,71.88,72.04,130896.0,71.3637,71.5026,71.3042,71.4629,130896.0
2025-03-17 15:45:00,72.05,72.07,71.99,72.05,156464.0,71.4728,71.4927,71.4133,71.4728,156464.0
2025-03-17 15:50:00,72.03,72.14,71.95,72.05,237732.0,71.453,71.5621,71.3736,71.4728,237732.0
2025-03-17 15:55:00,72.06,72.23,72.02,72.1,800384.0,71.4827,71.6514,71.4431,71.5224,800384.0
2025-03-18 09:30:00,72.2,72.21,71.49,71.56,449602.0,71.6216,71.6315,70.9173,70.9867,449602.0
2025-03-18 09:35:00,71.61,71.76,71.24,71.25,107815.0,71.0363,71.1851,70.6693,70.6792,107815.0
2025-03-18 09:40:00,71.25,71.53,71.19,71.36,205675.0,70.6792,70.957,70.6197,70.7883,205675.0
2025-03-18 09:45:00,71.34,71.41,71.28,71.35,52641.0,70.7685,70.8379,70.709,70.7784,52641.0
2025-03-18 09:50:00,71.32,71.41,71.18,71.19,169204.0,70.7487,70.8379,70.6098,70.6197,169204.0
2025-03-18 09:55:00,71.2,71.5,71.1,71.41,202068.0,70.6296,70.9272,70.5304,70.8379,202068.0
2025-03-18 10:00:00,71.41,71.5,71.31,71.39,134840.0,70.8379,70.9272,70.7387,70.8181,134840.0
2025-03-18 10:05:00,71.39,71.42,70.97,71.19,217554.0,70.8181,70.8479,70.4015,70.6197,217554.0
2025-03-18 10:10:00,71.19,71.24,70.86,70.96,191840.0,70.6197,70.6693,70.2924,70.3915,191840.0
2025-03-18 10:15:00,70.96,71.0,70.79,70.98,129071.0,70.3915,70.4312,70.2229,70.4114,129071.0
2025-03-18 10:20:00,71.0,71.0,70.83,70.85,85663.0,70.4312,70.4312,70.2626,70.2824,85663.0
2025-03-18 10:25:00,70.87,70.94,70.81,70.81,48988.0,70.3023,70.3717,70.2428,70.2428,48988.0
2025-03-18 10:30:00,70.81,70.96,70.77,70.91,92293.0,70.2428,70.3915,70.2031,70.3419,92293.0
2025-03-18 10:35:00,70.92,71.0,70.69,70.79,93663.0,70.3519,70.4312,70.1237,70.2229,93663.0
2025-03-18 10:40:00,70.79,70.88,70.75,70.88,91472.0,70.2229,70.3122,70.1832,70.3122,91472.0
2025-03-18 10:45:00,70.88,70.89,70.75,70.85,158589.0,70.3122,70.3221,70.1832,70.2824,158589.0
2025-03-18 10:50:00,70.85,70.89,70.75,70.88,70525.0,70.2824,70.3221,70.1832,70.3122,70525.0
2025-03-18 10:55:00,70.89,71.17,70.83,71.15,287311.0,70.3221,70.5999,70.2626,70.58,287311.0
2025-03-18 11:00:00,71.15,71.26,70.83,70.85,97687.0,70.58,70.6891,70.2626,70.2824,97687.0
2025-03-18 11:05:00,70.85,70.9,70.81,70.86,75781.0,70.2824,70.332,70.2428,70.2924,75781.0
2025-03-18 11:10:00,70.86,70.9,70.73,70.74,97496.0,70.2924,70.332,70.1634,70.1733,97496.0
2025-03-18 11:15:00,70.73,70.76,70.65,70.7,183704.0,70.1634,70.1932,70.084,70.1336,183704.0
2025-03-18 11:20:00,70.7,70.71,70.58,70.62,86533.0,70.1336,70.1436,70.0146,70.0543,86533.0
2025-03-18 11:25:00,70.64,70.64,70.48,70.54,62911.0,70.0741,70.0741,69.9154,69.9749,62911.0
2025-03-18 11:30:00,70.54,70.62,70.41,70.48,47263.0,69.9749,70.0543,69.846,69.9154,47263.0
2025-03-18 11:35:00,70.48,70.6,70.46,70.6,42958.0,69.9154,70.0344,69.8956,70.0344,42958.0
2025-03-18 11:40:00,70.6,70.62,70.47,70.51,58064.0,70.0344,70.0543,69.9055,69.9452,58064.0
2025-03-18 11:45:00,70.51,70.55,70.46,70.55,30085.0,69.9452,69.9848,69.8956,69.9848,30085.0
2025-03-18 11:50:00,70.54,70.54,70.37,70.39,71894.0,69.9749,69.9749,69.8063,69.8261,71894.0
2025-03-18 11:55:00,70.39,70.4,70.28,70.29,81871.0,69.8261,69.836,69.717,69.7269,81871.0
2025-03-18 12:00:00,70.29,70.48,70.27,70.45,168244.0,69.7269,69.9154,69.7071,69.8856,168244.0
2025-03-18 12:05:00,70.45,70.59,70.43,70.58,42565.0,69.8856,70.0245,69.8658,70.0146,42565.0
2025-03-18 12:10:00,70.57,70.67,70.53,70.61,65485.0,70.0047,70.1039,69.965,70.0444,65485.0
2025-03-18 12:15:00,70.62,70.75,70.61,70.73,49565.0,70.0543,70.1832,70.0444,70.1634,49565.0
2025-03-18 12:20:00,70.7,70.78,70.68,70.77,42867.0,70.1336,70.213,70.1138,70.2031,42867.0
2025-03-18 12:25:00,70.78,70.82,70.75,70.81,38804.0,70.213,70.2527,70.1832,70.2428,38804.0
2025-03-18 12:30:00,70.82,70.95,70.79,70.94,42256.0,70.2527,70.3816,70.2229,70.3717,42256.0
2025-03-18 12:35:00,70.93,70.96,70.9,70.94,41117.0,70.3618,70.3915,70.332,70.3717,41117.0
2025-03-18 12:40:00,70.94,71.1,70.93,70.97,67130.0,70.3717,70.5304,70.3618,70.4015,67130.0
2025-03-18 12:45:00,70.97,71.06,70.96,70.98,40420.0,70.4015,70.4907,70.3915,70.4114,40420.0
2025-03-18 12:50:00,70.97,71.0,70.86,70.99,52499.0,70.4015,70.4312,70.2924,70.4213,52499.0
2025-03-18 12:55:00,70.97,71.03,70.9,70.92,32892.0,70.4015,70.461,70.332,70.3519,32892.0
2025-03-18 13:00:00,70.91,71.16,70.91,71.15,77815.0,70.3419,70.5899,70.3419,70.58,77815.0
2025-03-18 13:05:00,71.15,71.17,71.03,71.13,133514.0,70.58,70.5999,70.461,70.5602,133514.0
2025-03-18 13:10:00,71.13,71.14,70.97,71.06,54856.0,70.5602,70.5701,70.4015,70.4907,54856.0
2025-03-18 13:15:00,71.06,71.08,70.95,70.97,51542.0,70.4907,70.5106,70.3816,70.4015,51542.0
2025-03-18 13:20:00,70.97,71.13,70.96,71.09,24173.0,70.4015,70.5602,70.3915,70.5205,24173.0
2025-03-18 13:25:00,71.09,71.15,71.03,71.06,43584.0,70.5205,70.58,70.461,70.4907,43584.0
2025-03-18 13:30:00,71.06,71.06,70.99,71.05,31878.0,70.4907,70.4907,70.4213,70.4808,31878.0
2025-03-18 13:35:00,71.05,71.08,71.0,71.01,27421.0,70.4808,70.5106,70.4312,70.4411,27421.0
2025-03-18 13:40:00,71.02,71.08,71.01,71.02,34451.0,70.4511,70.5106,70.4411,70.4511,34451.0
2025-03-18 13:45:00,71.02,71.04,70.99,71.0,32121.0,70.4511,70.4709,70.4213,70.4312,32121.0
2025-03-18 13:50:00,71.0,71.01,70.98,70.98,17276.0,70.4312,70.4411,70.4114,70.4114,17276.0
2025-03-18 13:55:00,70.98,71.0,70.94,70.94,22166.0,70.4114,70.4312,70.3717,70.3717,22166.0
2025-03-18 14:00:00,70.94,70.95,70.88,70.88,27279.0,70.3717,70.3816,70.3122,70.3122,27279.0
2025-03-18 14:05:00,70.88,70.9,70.81,70.87,20340.0,70.3122,70.332,70.2428,70.3023,20340.0
2025-03-18 14:10:00,70.86,70.89,70.81,70.89,20395.0,70.2924,70.3221,70.2428,70.3221,20395.0
2025-03-18 14:15:00,70.88,70.98,70.84,70.89,36338.0,70.3122,70.4114,70.2725,70.3221,36338.0
2025-03-18 14:20:00,70.9,70.92,70.73,70.75,50075.0,70.332,70.3519,70.1634,70.1832,50075.0
2025-03-18 14:25:00,70.75,70.79,70.7,70.76,35705.0,70.1832,70.2229,70.1336,70.1932,35705.0
2025-03-18 14:30:00,70.77,70.85,70.74,70.74,38348.0,70.2031,70.2824,70.1733,70.1733,38348.0
2025-03-18 14:35:00,70.74,70.78,70.73,70.75,25017.0,70.1733,70.213,70.1634,70.1832,25017.0
2025-03-18 14:40:00,70.75,70.75,70.69,70.73,28724.0,70.1832,70.1832,70.1237,70.1634,28724.0
2025-03-18 14:45:00,70.73,70.76,70.68,70.7,30602.0,70.1634,70.1932,70.1138,70.1336,30602.0
2025-03-18 14:50:00,70.72,70.76,70.6,70.67,91525.0,70.1535,70.1932,70.0344,70.1039,91525.0
2025-03-18 14:55:00,70.67,70.67,70.61,70.62,46047.0,70.1039,70.1039,70.0444,70.0543,46047.0
2025-03-18 15:00:00,70.62,70.62,70.51,70.52,41193.0,70.0543,70.0543,69.9452,69.9551,41193.0
2025-03-18 15:05:00,70.51,70.58,70.44,70.54,56368.0,69.9452,70.0146,69.8757,69.9749,56368.0
2025-03-18 15:10:00,70.55,70.62,70.51,70.6,56609.0,69.9848,70.0543,69.9452,70.0344,56609.0
2025-03-18 15:15:00,70.59,70.62,70.52,70.62,76607.0,70.0245,70.0543,69.9551,70.0543,76607.0
2025-03-18 15:20:00,70.62,70.65,70.57,70.62,69479.0,70.0543,70.084,70.0047,70.0543,69479.0
2025-03-18 15:25:00,70.62,70.63,70.55,70.62,74376.0,70.0543,70.0642,69.9848,70.0543,74376.0
2025-03-18 15:30:00,70.61,70.65,70.5,70.64,73778.0,70.0444,70.084,69.9352,70.0741,73778.0
2025-03-18 15:35:00,70.64,70.65,70.53,70.59,75616.0,70.0741,70.084,69.965,70.0245,75616.0
2025-03-18 15:40:00,70.59,70.71,70.59,70.65,113317.0,70.0245,70.1436,70.0245,70.084,113317.0
2025-03-18 15:45:00,70.66,70.69,70.52,70.59,129550.0,70.094,70.1237,69.9551,70.0245,129550.0
2025-03-18 15:50:00,70.61,70.68,70.5,70.63,232884.0,70.0444,70.1138,69.9352,70.0642,232884.0
2025-03-18 15:55:00,70.64,70.73,70.56,70.7,682427.0,70.0741,70.1634,69.9948,70.1336,682427.0
2025-03-19 09:30:00,71.02,71.15,70.67,71.08,382544.0,70.4511,70.58,70.1039,70.5106,382544.0
2025-03-19 09:35:00,71.09,71.18,70.67,70.68,145588.0,70.5205,70.6098,70.1039,70.1138,145588.0
2025-03-19 09:40:00,70.69,71.08,70.68,70.96,63836.0,70.1237,70.5106,70.1138,70.3915,63836.0
2025-03-19 09:45:00,70.97,71.02,70.75,70.78,40926.0,70.4015,70.4511,70.1832,70.213,40926.0
2025-03-19 09:50:00,70.76,70.99,70.7,70.92,30789.0,70.1932,70.4213,70.1336,70.3519,30789.0
2025-03-19 09:55:00,70.92,70.98,70.7,70.75,27588.0,70.3519,70.4114,70.1336,70.1832,27588.0
2025-03-19 10:00:00,70.75,70.83,70.68,70.75,54762.0,70.1832,70.2626,70.1138,70.1832,54762.0
2025-03-19 10:05:00,70.76,70.88,70.75,70.86,79244.0,70.1932,70.3122,70.1832,70.2924,79244.0
2025-03-19 10:10:00,70.84,70.94,70.81,70.92,45766.0,70.2725,70.3717,70.2428,70.3519,45766.0
2025-03-19 10:15:00,70.92,70.92,70.79,70.84,39350.0,70.3519,70.3519,70.2229,70.2725,39350.0
2025-03-19 10:20:00,70.86,70.91,70.78,70.89,60602.0,70.2924,70.3419,70.213,70.3221,60602.0
2025-03-19 10:25:00,70.9,70.94,70.75,70.81,64079.0,70.332,70.3717,70.1832,70.2428,64079.0
2025-03-19 10:30:00,70.81,70.85,70.7,70.75,24498.0,70.2428,70.2824,70.1336,70.1832,24498.0
2025-03-19 10:35:00,70.77,70.81,70.67,70.68,25567.0,70.2031,70.2428,70.1039,70.1138,25567.0
2025-03-19 10:40:00,70.66,70.75,70.6,70.71,68494.0,70.094,70.1832,70.0344,70.1436,68494.0
2025-03-19 10:45:00,70.71,70.73,70.64,70.66,38070.0,70.1436,70.1634,70.0741,70.094,38070.0
2025-03-19 10:50:00,70.67,70.7,70.59,70.59,26080.0,70.1039,70.1336,70.0245,70.0245,26080.0
2025-03-19 10:55:00,70.59,70.62,70.55,70.57,23676.0,70.0245,70.0543,69.9848,70.0047,23676.0
2025-03-19 11:00:00,70.56,70.64,70.52,70.59,30479.0,69.9948,70.0741,69.9551,70.0245,30479.0
2025-03-19 11:05:00,70.6,70.61,70.47,70.54,31162.0,70.0344,70.0444,69.9055,69.9749,31162.0
2025-03-19 11:10:00,70.54,70.56,70.43,70.51,51828.0,69.9749,69.9948,69.8658,69.9452,51828.0
2025-03-19 11:15:00,70.5,70.53,70.4,70.42,43226.0,69.9352,69.965,69.836,69.8559,43226.0
2025-03-19 11:20:00,70.42,70.49,70.39,70.42,51332.0,69.8559,69.9253,69.8261,69.8559,51332.0
2025-03-19 11:25:00,70.42,70.44,70.32,70.36,36956.0,69.8559,69.8757,69.7567,69.7964,36956.0
2025-03-19 11:30:00,70.36,70.39,70.34,70.36,42325.0,69.7964,69.8261,69.7765,69.7964,42325.0
2025-03-19 11:35:00,70.35,70.37,70.32,70.33,31896.0,69.7864,69.8063,69.7567,69.7666,31896.0
2025-03-19 11:40:00,70.33,70.37,70.27,70.28,37602.0,69.7666,69.8063,69.7071,69.717,37602.0
2025-03-19 11:45:00,70.28,70.4,70.27,70.34,69005.0,69.717,69.836,69.7071,69.7765,69005.0
2025-03-19 11:50:00,70.34,70.48,70.34,70.45,50992.0,69.7765,69.9154,69.7765,69.8856,50992.0
2025-03-19 11:55:00,70.45,70.47,70.34,70.37,72290.0,69.8856,69.9055,69.7765,69.8063,72290.0
2025-03-19 12:00:00,70.38,70.42,70.29,70.34,44450.0,69.8162,69.8559,69.7269,69.7765,44450.0
2025-03-19 12:05:00,70.34,70.36,70.29,70.3,44000.0,69.7765,69.7964,69.7269,69.7368,44000.0
2025-03-19 12:10:00,70.3,70.36,70.29,70.36,35254.0,69.7368,69.7964,69.7269,69.7964,35254.0
2025-03-19 12:15:00,70.35,70.36,70.31,70.34,36436.0,69.7864,69.7964,69.7468,69.7765,36436.0
2025-03-19 12:20:00,70.33,70.36,70.31,70.35,23302.0,69.7666,69.7964,69.7468,69.7864,23302.0
2025-03-19 12:25:00,70.35,70.36,70.3,70.35,25087.0,69.7864,69.7964,69.7368,69.7864,25087.0
2025-03-19 12:30:00,70.35,70.41,70.34,70.39,44458.0,69.7864,69.846,69.7765,69.8261,44458.0
2025-03-19 12:35:00,70.39,70.42,70.33,70.35,27245.0,69.8261,69.8559,69.7666,69.7864,27245.0
2025-03-19 12:40:00,70.35,70.36,70.31,70.35,17972.0,69.7864,69.7964,69.7468,69.7864,17972.0
2025-03-19 12:45:00,70.35,70.41,70.34,70.35,56443.0,69.7864,69.846,69.7765,69.7864,56443.0
2025-03-19 12:50:00,70.36,70.39,70.35,70.38,28716.0,69.7964,69.8261,69.7864,69.8162,28716.0
2025-03-19 12:55:00,70.38,70.39,70.32,70.34,21710.0,69.8162,69.8261,69.7567,69.7765,21710.0
2025-03-19 13:00:00,70.33,70.38,70.29,70.29,31236.0,69.7666,69.8162,69.7269,69.7269,31236.0
2025-03-19 13:05:00,70.29,70.33,70.26,70.31,24493.0,69.7269,69.7666,69.6972,69.7468,24493.0
2025-03-19 13:10:00,70.31,70.32,70.26,70.28,32000.0,69.7468,69.7567,69.6972,69.717,32000.0
2025-03-19 13:15:00,70.28,70.3,70.23,70.24,19885.0,69.717,69.7368,69.6674,69.6773,19885.0
2025-03-19 13:20:00,70.24,70.32,70.21,70.27,38995.0,69.6773,69.7567,69.6476,69.7071,38995.0
2025-03-19 13:25:00,70.27,70.28,70.23,70.24,16455.0,69.7071,69.717,69.6674,69.6773,16455.0
2025-03-19 13:30:00,70.23,70.27,70.19,70.2,40508.0,69.6674,69.7071,69.6277,69.6376,40508.0
2025-03-19 13:35:00,70.2,70.32,70.2,70.3,73565.0,69.6376,69.7567,69.6376,69.7368,73565.0
2025-03-19 13:40:00,70.31,70.31,70.23,70.26,45835.0,69.7468,69.7468,69.6674,69.6972,45835.0
2025-03-19 13:45:00,70.26,70.26,70.11,70.13,38941.0,69.6972,69.6972,69.5484,69.5682,38941.0
2025-03-19 13:50:00,70.12,70.12,70.04,70.05,51341.0,69.5583,69.5583,69.4789,69.4888,51341.0
2025-03-19 13:55:00,70.05,70.08,70.02,70.04,46245.0,69.4888,69.5186,69.4591,69.4789,46245.0
2025-03-19 14:00:00,70.03,70.24,70.0,70.19,105061.0,69.469,69.6773,69.4392,69.6277,105061.0
2025-03-19 14:05:00,70.19,70.29,70.06,70.28,38513.0,69.6277,69.7269,69.4988,69.717,38513.0
2025-03-19 14:10:00,70.3,70.34,70.18,70.18,59401.0,69.7368,69.7765,69.6178,69.6178,59401.0
2025-03-19 14:15:00,70.18,70.36,70.18,70.33,53886.0,69.6178,69.7964,69.6178,69.7666,53886.0
2025-03-19 14:20:00,70.33,70.45,70.32,70.37,60312.0,69.7666,69.8856,69.7567,69.8063,60312.0
2025-03-19 14:25:00,70.37,70.4,70.19,70.28,67219.0,69.8063,69.836,69.6277,69.717,67219.0
2025-03-19 14:30:00,70.28,70.39,70.27,70.31,79127.0,69.717,69.8261,69.7071,69.7468,79127.0
2025-03-19 14:35:00,70.31,70.36,70.22,70.29,54351.0,69.7468,69.7964,69.6575,69.7269,54351.0
2025-03-19 14:40:00,70.29,70.42,70.26,70.42,109829.0,69.7269,69.8559,69.6972,69.8559,109829.0
2025-03-19 14:45:00,70.42,70.51,70.36,70.45,107800.0,69.8559,69.9452,69.7964,69.8856,107800.0
2025-03-19 14:50:00,70.46,70.51,70.36,70.43,51687.0,69.8956,69.9452,69.7964,69.8658,51687.0
2025-03-19 14:55:00,70.43,70.51,70.37,70.37,51840.0,69.8658,69.9452,69.8063,69.8063,51840.0
2025-03-19 15:00:00,70.38,70.48,70.33,70.45,52458.0,69.8162,69.9154,69.7666,69.8856,52458.0
2025-03-19 15:05:00,70.46,70.56,70.46,70.53,105047.0,69.8956,69.9948,69.8956,69.965,105047.0
2025-03-19 15:10:00,70.53,70.59,70.5,70.52,101031.0,69.965,70.0245,69.9352,69.9551,101031.0
2025-03-19 15:15:00,70.52,70.62,70.48,70.54,64077.0,69.9551,70.0543,69.9154,69.9749,64077.0
2025-03-19 15:20:00,70.55,70.6,70.46,70.47,52902.0,69.9848,70.0344,69.8956,69.9055,52902.0
2025-03-19 15:25:00,70.48,70.52,70.39,70.49,91758.0,69.9154,69.9551,69.8261,69.9253,91758.0
2025-03-19 15:30:00,70.5,70.63,70.42,70.63,60245.0,69.9352,70.0642,69.8559,70.0642,60245.0
2025-03-19 15:35:00,70.63,70.66,70.45,70.45,68578.0,70.0642,70.094,69.8856,69.8856,68578.0
2025-03-19 15:40:00,70.46,70.61,70.42,70.56,85836.0,69.8956,70.0444,69.8559,69.9948,85836.0
2025-03-19 15:45:00,70.56,70.63,70.56,70.58,82946.0,69.9948,70.0642,69.9948,70.0146,82946.0
2025-03-19 15:50:00,70.59,70.6,70.39,70.55,235752.0,70.0245,70.0344,69.8261,69.9848,235752.0
2025-03-19 15:55:00,70.55,70.6,70.44,70.48,614857.0,69.9848,70.0344,69.8757,69.9154,614857.0
2025-03-20 09:30:00,71.04,72.09,70.74,71.68,369750.0,70.4709,71.5125,70.1733,71.1058,369750.0
2025-03-20 09:35:00,71.69,71.72,71.31,71.39,78727.0,71.1157,71.1455,70.7387,70.8181,78727.0
2025-03-20 09:40:00,71.37,71.67,71.37,71.64,47280.0,70.7983,71.0959,70.7983,71.0661,47280.0
2025-03-20 09:45:00,71.59,71.62,71.37,71.39,38289.0,71.0165,71.0463,70.7983,70.8181,38289.0
2025-03-20 09:50:00,71.4,71.45,71.28,71.37,51782.0,70.828,70.8776,70.709,70.7983,51782.0
2025-03-20 09:55:00,71.38,71.38,71.1,71.13,38448.0,70.8082,70.8082,70.5304,70.5602,38448.0
2025-03-20 10:00:00,71.13,71.34,71.12,71.23,75093.0,70.5602,70.7685,70.5503,70.6594,75093.0
2025-03-20 10:05:00,71.23,71.39,71.22,71.33,72640.0,70.6594,70.8181,70.6495,70.7586,72640.0
2025-03-20 10:10:00,71.33,71.37,71.2,71.2,76701.0,70.7586,70.7983,70.6296,70.6296,76701.0
2025-03-20 10:15:00,71.19,71.25,71.01,71.18,83517.0,70.6197,70.6792,70.4411,70.6098,83517.0
2025-03-20 10:20:00,71.19,71.2,70.97,71.1,31985.0,70.6197,70.6296,70.4015,70.5304,31985.0
2025-03-20 10:25:00,71.09,71.28,71.05,71.27,49659.0,70.5205,70.709,70.4808,70.6991,49659.0
2025-03-20 10:30:00,71.27,71.32,71.1,71.19,54447.0,70.6991,70.7487,70.5304,70.6197,54447.0
2025-03-20 10:35:00,71.18,71.31,71.15,71.27,53768.0,70.6098,70.7387,70.58,70.6991,53768.0
2025-03-20 10:40:00,71.28,71.3,71.22,71.27,45494.0,70.709,70.7288,70.6495,70.6991,45494.0
2025-03-20 10:45:00,71.25,71.28,71.19,71.25,50107.0,70.6792,70.709,70.6197,70.6792,50107.0
2025-03-20 10:50:00,71.25,71.38,71.2,71.33,44088.0,70.6792,70.8082,70.6296,70.7586,44088.0
2025-03-20 10:55:00,71.34,71.36,71.26,71.28,39758.0,70.7685,70.7883,70.6891,70.709,39758.0
2025-03-20 11:00:00,71.28,71.31,71.19,71.21,33363.0,70.709,70.7387,70.6197,70.6395,33363.0
2025-03-20 11:05:00,71.22,71.33,71.21,71.3,93100.0,70.6495,70.7586,70.6395,70.7288,93100.0
2025-03-20 11:10:00,71.3,71.31,71.22,71.29,51316.0,70.7288,70.7387,70.6495,70.7189,51316.0
2025-03-20 11:15:00,71.3,71.32,71.17,71.2,40971.0,70.7288,70.7487,70.5999,70.6296,40971.0
2025-03-20 11:20:00,71.2,71.24,71.15,71.19,37845.0,70.6296,70.6693,70.58,70.6197,37845.0
2025-03-20 11:25:00,71.18,71.18,71.05,71.08,35631.0,70.6098,70.6098,70.4808,70.5106,35631.0
2025-03-20 11:30:00,71.08,71.08,70.93,70.98,43980.0,70.5106,70.5106,70.3618,70.4114,43980.0
2025-03-20 11:35:00,70.98,71.08,70.96,71.04,22056.0,70.4114,70.5106,70.3915,70.4709,22056.0
2025-03-20 11:40:00,71.04,71.06,70.96,70.97,27842.0,70.4709,70.4907,70.3915,70.4015,27842.0
2025-03-20 11:45:00,70.96,71.03,70.96,71.01,54631.0,70.3915,70.461,70.3915,70.4411,54631.0
2025-03-20 11:50:00,71.01,71.1,70.98,71.08,28311.0,70.4411,70.5304,70.4114,70.5106,28311.0
2025-03-20 11:55:00,71.08,71.22,71.08,71.18,45831.0,70.5106,70.6495,70.5106,70.6098,45831.0
2025-03-20 12:00:00,71.17,71.21,71.12,71.19,41574.0,70.5999,70.6395,70.5503,70.6197,41574.0
2025-03-20 12:05:00,71.18,71.24,71.17,71.2,30155.0,70.6098,70.6693,70.5999,70.6296,30155.0
2025-03-20 12:10:00,71.19,71.19,71.12,71.17,34867.0,70.6197,70.6197,70.5503,70.5999,34867.0
2025-03-20 12:15:00,71.16,71.16,71.08,71.11,19066.0,70.5899,70.5899,70.5106,70.5403,19066.0
2025-03-20 12:20:00,71.11,71.15,71.08,71.09,39670.0,70.5403,70.58,70.5106,70.5205,39670.0
2025-03-20 12:25:00,71.09,71.13,71.06,71.08,76881.0,70.5205,70.5602,70.4907,70.5106,76881.0
2025-03-20 12:30:00,71.08,71.1,71.05,71.06,45666.0,70.5106,70.5304,70.4808,70.4907,45666.0
2025-03-20 12:35:00,71.06,71.2,71.04,71.13,65477.0,70.4907,70.6296,70.4709,70.5602,65477.0
2025-03-20 12:40:00,71.13,71.13,71.06,71.08,26516.0,70.5602,70.5602,70.4907,70.5106,26516.0
2025-03-20 12:45:00,71.09,71.11,71.02,71.03,40666.0,70.5205,70.5403,70.4511,70.461,40666.0
2025-03-20 12:50:00,71.03,71.09,71.01,71.06,26056.0,70.461,70.5205,70.4411,70.4907,26056.0
2025-03-20 12:55:00,71.07,71.08,71.01,71.03,42783.0,70.5007,70.5106,70.4411,70.461,42783.0
2025-03-20 13:00:00,71.03,71.03,70.92,70.97,52316.0,70.461,70.461,70.3519,70.4015,52316.0
2025-03-20 13:05:00,70.98,71.01,70.94,70.99,40058.0,70.4114,70.4411,70.3717,70.4213,40058.0
2025-03-20 13:10:00,71.0,71.0,70.95,71.0,20403.0,70.4312,70.4312,70.3816,70.4312,20403.0
2025-03-20 13:15:00,70.99,70.99,70.92,70.98,21433.0,70.4213,70.4213,70.3519,70.4114,21433.0
2025-03-20 13:20:00,70.99,70.99,70.84,70.85,37412.0,70.4213,70.4213,70.2725,70.2824,37412.0
2025-03-20 13:25:00,70.85,70.86,70.74,70.76,31277.0,70.2824,70.2924,70.1733,70.1932,31277.0
2025-03-20 13:30:00,70.76,70.81,70.74,70.77,81716.0,70.1932,70.2428,70.1733,70.2031,81716.0
2025-03-20 13:35:00,70.77,70.87,70.75,70.87,44805.0,70.2031,70.3023,70.1832,70.3023,44805.0
2025-03-20 13:40:00,70.86,70.87,70.8,70.82,27981.0,70.2924,70.3023,70.2328,70.2527,27981.0
2025-03-20 13:45:00,70.81,70.88,70.81,70.83,49847.0,70.2428,70.3122,70.2428,70.2626,49847.0
2025-03-20 13:50:00,70.83,70.85,70.77,70.78,21227.0,70.2626,70.2824,70.2031,70.213,21227.0
2025-03-20 13:55:00,70.78,70.81,70.75,70.78,38467.0,70.213,70.2428,70.1832,70.213,38467.0
2025-03-20 14:00:00,70.78,70.79,70.72,70.73,52000.0,70.213,70.2229,70.1535,70.1634,52000.0
2025-03-20 14:05:00,70.73,70.82,70.73,70.8,42722.0,70.1634,70.2527,70.1634,70.2328,42722.0
2025-03-20 14:10:00,70.82,70.85,70.78,70.79,29133.0,70.2527,70.2824,70.213,70.2229,29133.0
2025-03-20 14:15:00,70.8,70.81,70.78,70.81,28235.0,70.2328,70.2428,70.213,70.2428,28235.0
2025-03-20 14:20:00,70.8,70.83,70.79,70.82,24984.0,70.2328,70.2626,70.2229,70.2527,24984.0
2025-03-20 14:25:00,70.82,70.84,70.77,70.78,25608.0,70.2527,70.2725,70.2031,70.213,25608.0
2025-03-20 14:30:00,70.78,70.78,70.68,70.7,20378.0,70.213,70.213,70.1138,70.1336,20378.0
2025-03-20 14:35:00,70.7,70.75,70.7,70.73,24174.0,70.1336,70.1832,70.1336,70.1634,24174.0
2025-03-20 14:40:00,70.73,70.74,70.68,70.69,30778.0,70.1634,70.1733,70.1138,70.1237,30778.0
2025-03-20 14:45:00,70.7,70.71,70.67,70.7,27292.0,70.1336,70.1436,70.1039,70.1336,27292.0
2025-03-20 14:50:00,70.7,70.77,70.69,70.76,41683.0,70.1336,70.2031,70.1237,70.1932,41683.0
2025-03-20 14:55:00,70.76,70.78,70.67,70.69,36938.0,70.1932,70.213,70.1039,70.1237,36938.0
2025-03-20 15:00:00,70.69,70.75,70.65,70.69,39700.0,70.1237,70.1832,70.084,70.1237,39700.0
2025-03-20 15:05:00,70.7,70.7,70.59,70.61,64558.0,70.1336,70.1336,70.0245,70.0444,64558.0
2025-03-20 15:10:00,70.62,70.75,70.61,70.69,43984.0,70.0543,70.1832,70.0444,70.1237,43984.0
2025-03-20 15:15:00,70.69,70.72,70.66,70.67,49030.0,70.1237,70.1535,70.094,70.1039,49030.0
2025-03-20 15:20:00,70.68,70.74,70.63,70.64,73380.0,70.1138,70.1733,70.0642,70.0741,73380.0
2025-03-20 15:25:00,70.64,70.73,70.6,70.67,154420.0,70.0741,70.1634,70.0344,70.1039,154420.0
2025-03-20 15:30:00,70.68,70.9,70.67,70.87,105748.0,70.1138,70.332,70.1039,70.3023,105748.0
2025-03-20 15:35:00,70.87,70.87,70.71,70.71,65358.0,70.3023,70.3023,70.1436,70.1436,65358.0
2025-03-20 15:40:00,70.72,70.82,70.68,70.81,104993.0,70.1535,70.2527,70.1138,70.2428,104993.0
2025-03-20 15:45:00,70.81,70.81,70.69,70.81,165310.0,70.2428,70.2428,70.1237,70.2428,165310.0
2025-03-20 15:50:00,70.79,71.02,70.77,70.97,137392.0,70.2229,70.4511,70.2031,70.4015,137392.0
2025-03-20 15:55:00,70.97,71.19,70.95,71.14,691682.0,70.4015,70.6197,70.3816,70.5701,691682.0
2025-03-21 09:30:00,71.02,71.52,71.02,71.3,2411013.0,70.4511,70.9471,70.4511,70.7288,2411013.0
2025-03-21 09:35:00,71.3,71.96,71.13,71.92,84067.0,70.7288,71.3835,70.5602,71.3439,84067.0
2025-03-21 09:40:00,71.91,71.91,71.49,71.5,89264.0,71.3339,71.3339,70.9173,70.9272,89264.0
2025-03-21 09:45:00,71.48,71.52,71.28,71.36,75500.0,70.9074,70.9471,70.709,70.7883,75500.0
2025-03-21 09:50:00,71.35,71.35,71.13,71.2,94610.0,70.7784,70.7784,70.5602,70.6296,94610.0
2025-03-21 09:55:00,71.18,71.2,71.02,71.13,49889.0,70.6098,70.6296,70.4511,70.5602,49889.0
2025-03-21 10:00:00,71.12,71.21,71.08,71.1,81356.0,70.5503,70.6395,70.5106,70.5304,81356.0
2025-03-21 10:05:00,71.09,71.09,70.87,70.87,53585.0,70.5205,70.5205,70.3023,70.3023,53585.0
2025-03-21 10:10:00,70.87,71.05,70.79,71.02,56708.0,70.3023,70.4808,70.2229,70.4511,56708.0
2025-03-21 10:15:00,71.02,71.06,70.84,70.84,41859.0,70.4511,70.4907,70.2725,70.2725,41859.0
2025-03-21 10:20:00,70.82,70.84,70.7,70.79,44955.0,70.2527,70.2725,70.1336,70.2229,44955.0
2025-03-21 10:25:00,70.79,70.8,70.64,70.67,40928.0,70.2229,70.2328,70.0741,70.1039,40928.0
2025-03-21 10:30:00,70.66,70.67,70.44,70.44,70311.0,70.094,70.1039,69.8757,69.8757,70311.0
2025-03-21 10:35:00,70.45,70.5,70.39,70.45,43981.0,69.8856,69.9352,69.8261,69.8856,43981.0
2025-03-21 10:40:00,70.45,70.49,70.35,70.38,48695.0,69.8856,69.9253,69.7864,69.8162,48695.0
2025-03-21 10:45:00,70.38,70.43,70.29,70.42,37975.0,69.8162,69.8658,69.7269,69.8559,37975.0
2025-03-21 10:50:00,70.42,70.56,70.33,70.55,72571.0,69.8559,69.9948,69.7666,69.9848,72571.0
2025-03-21 10:55:00,70.56,70.63,70.53,70.59,59115.0,69.9948,70.0642,69.965,70.0245,59115.0
2025-03-21 11:00:00,70.6,70.65,70.53,70.59,40708.0,70.0344,70.084,69.965,70.0245,40708.0
2025-03-21 11:05:00,70.58,70.58,70.48,70.54,42055.0,70.0146,70.0146,69.9154,69.9749,42055.0
2025-03-21 11:10:00,70.55,70.65,70.53,70.64,33192.0,69.9848,70.084,69.965,70.0741,33192.0
2025-03-21 11:15:00,70.64,70.76,70.58,70.71,56481.0,70.0741,70.1932,70.0146,70.1436,56481.0
2025-03-21 11:20:00,70.71,70.71,70.62,70.66,33014.0,70.1436,70.1436,70.0543,70.094,33014.0
2025-03-21 11:25:00,70.66,70.76,70.66,70.76,30716.0,70.094,70.1932,70.094,70.1932,30716.0
2025-03-21 11:30:00,70.76,70.79,70.7,70.75,40444.0,70.1932,70.2229,70.1336,70.1832,40444.0
2025-03-21 11:35:00,70.76,70.82,70.74,70.77,42297.0,70.1932,70.2527,70.1733,70.2031,42297.0
2025-03-21 11:40:00,70.78,70.82,70.61,70.67,37752.0,70.213,70.2527,70.0444,70.1039,37752.0
2025-03-21 11:45:00,70.66,70.71,70.61,70.64,37822.0,70.094,70.1436,70.0444,70.0741,37822.0
2025-03-21 11:50:00,70.65,70.65,70.55,70.58,42014.0,70.084,70.084,69.9848,70.0146,42014.0
2025-03-21 11:55:00,70.58,70.59,70.54,70.56,39771.0,70.0146,70.0245,69.9749,69.9948,39771.0
2025-03-21 12:00:00,70.56,70.77,70.53,70.73,33361.0,69.9948,70.2031,69.965,70.1634,33361.0
2025-03-21 12:05:00,70.75,70.78,70.7,70.72,24463.0,70.1832,70.213,70.1336,70.1535,24463.0
2025-03-21 12:10:00,70.73,70.77,70.68,70.71,30104.0,70.1634,70.2031,70.1138,70.1436,30104.0
2025-03-21 12:15:00,70.7,70.71,70.66,70.7,23481.0,70.1336,70.1436,70.094,70.1336,23481.0
2025-03-21 12:20:00,70.69,70.78,70.69,70.78,49667.0,70.1237,70.213,70.1237,70.213,49667.0
2025-03-21 12:25:00,70.79,70.84,70.72,70.78,49681.0,70.2229,70.2725,70.1535,70.213,49681.0
2025-03-21 12:30:00,70.77,70.77,70.66,70.7,16854.0,70.2031,70.2031,70.094,70.1336,16854.0
2025-03-21 12:35:00,70.69,70.71,70.59,70.65,36898.0,70.1237,70.1436,70.0245,70.084,36898.0
2025-03-21 12:40:00,70.66,70.69,70.64,70.66,11048.0,70.094,70.1237,70.0741,70.094,11048.0
2025-03-21 12:45:00,70.66,70.75,70.66,70.73,22212.0,70.094,70.1832,70.094,70.1634,22212.0
2025-03-21 12:50:00,70.72,70.77,70.71,70.74,31240.0,70.1535,70.2031,70.1436,70.1733,31240.0
2025-03-21 12:55:00,70.73,70.83,70.72,70.79,34514.0,70.1634,70.2626,70.1535,70.2229,34514.0
2025-03-21 13:00:00,70.79,70.83,70.76,70.81,44683.0,70.2229,70.2626,70.1932,70.2428,44683.0
2025-03-21 13:05:00,70.81,70.83,70.73,70.75,26888.0,70.2428,70.2626,70.1634,70.1832,26888.0
2025-03-21 13:10:00,70.75,70.75,70.65,70.7,16330.0,70.1832,70.1832,70.084,70.1336,16330.0
2025-03-21 13:15:00,70.69,70.73,70.63,70.63,32494.0,70.1237,70.1634,70.0642,70.0642,32494.0
2025-03-21 13:20:00,70.62,70.64,70.58,70.64,52256.0,70.0543,70.0741,70.0146,70.0741,52256.0
2025-03-21 13:25:00,70.63,70.66,70.59,70.64,15801.0,70.0642,70.094,70.0245,70.0741,15801.0
2025-03-21 13:30:00,70.63,70.65,70.59,70.61,19388.0,70.0642,70.084,70.0245,70.0444,19388.0
2025-03-21 13:35:00,70.62,70.67,70.62,70.63,24399.0,70.0543,70.1039,70.0543,70.0642,24399.0
2025-03-21 13:40:00,70.64,70.77,70.63,70.75,18471.0,70.0741,70.2031,70.0642,70.1832,18471.0
2025-03-21 13:45:00,70.76,70.86,70.74,70.86,29746.0,70.1932,70.2924,70.1733,70.2924,29746.0
2025-03-21 13:50:00,70.86,70.88,70.82,70.83,26758.0,70.2924,70.3122,70.2527,70.2626,26758.0
2025-03-21 13:55:00,70.82,70.84,70.77,70.77,30073.0,70.2527,70.2725,70.2031,70.2031,30073.0
2025-03-21 14:00:00,70.78,70.82,70.74,70.79,110342.0,70.213,70.2527,70.1733,70.2229,110342.0
2025-03-21 14:05:00,70.78,70.78,70.63,70.72,87996.0,70.213,70.213,70.0642,70.1535,87996.0
2025-03-21 14:10:00,70.7,70.75,70.63,70.64,46640.0,70.1336,70.1832,70.0642,70.0741,46640.0
2025-03-21 14:15:00,70.63,70.64,70.59,70.62,34659.0,70.0642,70.0741,70.0245,70.0543,34659.0
2025-03-21 14:20:00,70.62,70.7,70.59,70.63,62795.0,70.0543,70.1336,70.0245,70.0642,62795.0
2025-03-21 14:25:00,70.63,70.63,70.55,70.57,53042.0,70.0642,70.0642,69.9848,70.0047,53042.0
2025-03-21 14:30:00,70.58,70.62,70.49,70.49,49140.0,70.0146,70.0543,69.9253,69.9253,49140.0
2025-03-21 14:35:00,70.5,70.53,70.48,70.51,30091.0,69.9352,69.965,69.9154,69.9452,30091.0
2025-03-21 14:40:00,70.51,70.54,70.49,70.53,35737.0,69.9452,69.9749,69.9253,69.965,35737.0
2025-03-21 14:45:00,70.52,70.52,70.41,70.47,31974.0,69.9551,69.9551,69.846,69.9055,31974.0
2025-03-21 14:50:00,70.47,70.49,70.4,70.41,35922.0,69.9055,69.9253,69.836,69.846,35922.0
2025-03-21 14:55:00,70.42,70.43,70.3,70.34,56574.0,69.8559,69.8658,69.7368,69.7765,56574.0
2025-03-21 15:00:00,70.34,70.34,70.18,70.26,98998.0,69.7765,69.7765,69.6178,69.6972,98998.0
2025-03-21 15:05:00,70.26,70.37,70.25,70.32,49104.0,69.6972,69.8063,69.6872,69.7567,49104.0
2025-03-21 15:10:00,70.32,70.33,70.26,70.31,56877.0,69.7567,69.7666,69.6972,69.7468,56877.0
2025-03-21 15:15:00,70.31,70.39,70.31,70.38,50037.0,69.7468,69.8261,69.7468,69.8162,50037.0
2025-03-21 15:20:00,70.38,70.4,70.29,70.35,51282.0,69.8162,69.836,69.7269,69.7864,51282.0
2025-03-21 15:25:00,70.35,70.36,70.25,70.26,93589.0,69.7864,69.7964,69.6872,69.6972,93589.0
2025-03-21 15:30:00,70.26,70.33,70.17,70.28,94980.0,69.6972,69.7666,69.6079,69.717,94980.0
2025-03-21 15:35:00,70.28,70.39,70.18,70.34,135762.0,69.717,69.8261,69.6178,69.7765,135762.0
2025-03-21 15:40:00,70.34,70.41,70.29,70.41,114488.0,69.7765,69.846,69.7269,69.846,114488.0
2025-03-21 15:45:00,70.41,70.47,70.34,70.44,143017.0,69.846,69.9055,69.7765,69.8757,143017.0
2025-03-21 15:50:00,70.45,70.52,70.39,70.5,165845.0,69.8856,69.9551,69.8261,69.9352,165845.0
2025-03-21 15:55:00,70.5,70.95,70.5,70.86,739956.0,69.9352,70.3816,69.9352,70.2924,739956.0
2025-03-24 09:30:00,70.95,71.36,70.93,71.34,236639.0,70.3816,70.7883,70.3618,70.7685,236639.0
2025-03-24 09:35:00,71.34,71.79,71.32,71.36,155183.0,70.7685,71.2149,70.7487,70.7883,155183.0
2025-03-24 09:40:00,71.4,71.55,71.39,71.52,64916.0,70.828,70.9768,70.8181,70.9471,64916.0
2025-03-24 09:45:00,71.54,71.54,71.35,71.42,50674.0,70.9669,70.9669,70.7784,70.8479,50674.0
2025-03-24 09:50:00,71.44,71.47,71.25,71.34,37818.0,70.8677,70.8975,70.6792,70.7685,37818.0
2025-03-24 09:55:00,71.3,71.33,71.17,71.2,70832.0,70.7288,70.7586,70.5999,70.6296,70832.0
2025-03-24 10:00:00,71.17,71.31,71.09,71.17,71468.0,70.5999,70.7387,70.5205,70.5999,71468.0
2025-03-24 10:05:00,71.16,71.23,71.05,71.22,47805.0,70.5899,70.6594,70.4808,70.6495,47805.0
2025-03-24 10:10:00,71.23,71.3,71.11,71.19,63635.0,70.6594,70.7288,70.5403,70.6197,63635.0
2025-03-24 10:15:00,71.18,71.25,70.95,70.98,48663.0,70.6098,70.6792,70.3816,70.4114,48663.0
2025-03-24 10:20:00,70.97,70.99,70.89,70.91,62771.0,70.4015,70.4213,70.3221,70.3419,62771.0
2025-03-24 10:25:00,70.92,70.98,70.78,70.81,58503.0,70.3519,70.4114,70.213,70.2428,58503.0
2025-03-24 10:30:00,70.81,70.82,70.63,70.7,72744.0,70.2428,70.2527,70.0642,70.1336,72744.0
2025-03-24 10:35:00,70.69,70.72,70.54,70.55,43961.0,70.1237,70.1535,69.9749,69.9848,43961.0
2025-03-24 10:40:00,70.56,70.6,70.41,70.42,34052.0,69.9948,70.0344,69.846,69.8559,34052.0
2025-03-24 10:45:00,70.43,70.53,70.41,70.5,81946.0,69.8658,69.965,69.846,69.9352,81946.0
2025-03-24 10:50:00,70.5,70.57,70.43,70.54,72720.0,69.9352,70.0047,69.8658,69.9749,72720.0
2025-03-24 10:55:00,70.53,70.59,70.37,70.37,141833.0,69.965,70.0245,69.8063,69.8063,141833.0
2025-03-24 11:00:00,70.37,70.44,70.27,70.41,216668.0,69.8063,69.8757,69.7071,69.846,216668.0
2025-03-24 11:05:00,70.39,70.4,70.22,70.27,63350.0,69.8261,69.836,69.6575,69.7071,63350.0
2025-03-24 11:10:00,70.27,70.4,70.26,70.4,41539.0,69.7071,69.836,69.6972,69.836,41539.0
2025-03-24 11:15:00,70.39,70.41,70.34,70.35,41603.0,69.8261,69.846,69.7765,69.7864,41603.0
2025-03-24 11:20:00,70.36,70.38,70.3,70.31,47808.0,69.7964,69.8162,69.7368,69.7468,47808.0
2025-03-24 11:25:00,70.31,70.38,70.31,70.33,58127.0,69.7468,69.8162,69.7468,69.7666,58127.0
2025-03-24 11:30:00,70.33,70.45,70.29,70.43,32713.0,69.7666,69.8856,69.7269,69.8658,32713.0
2025-03-24 11:35:00,70.44,70.5,70.43,70.49,21309.0,69.8757,69.9352,69.8658,69.9253,21309.0
2025-03-24 11:40:00,70.48,70.56,70.42,70.54,21793.0,69.9154,69.9948,69.8559,69.9749,21793.0
2025-03-24 11:45:00,70.54,70.56,70.46,70.5,29517.0,69.9749,69.9948,69.8956,69.9352,29517.0
2025-03-24 11:50:00,70.48,70.56,70.48,70.53,27200.0,69.9154,69.9948,69.9154,69.965,27200.0
2025-03-24 11:55:00,70.54,70.66,70.53,70.62,47662.0,69.9749,70.094,69.965,70.0543,47662.0
2025-03-24 12:00:00,70.63,70.65,70.57,70.6,29512.0,70.0642,70.084,70.0047,70.0344,29512.0
2025-03-24 12:05:00,70.59,70.64,70.57,70.62,26440.0,70.0245,70.0741,70.0047,70.0543,26440.0
2025-03-24 12:10:00,70.62,70.74,70.61,70.7,35157.0,70.0543,70.1733,70.0444,70.1336,35157.0
2025-03-24 12:15:00,70.71,70.77,70.65,70.65,39943.0,70.1436,70.2031,70.084,70.084,39943.0
2025-03-24 12:20:00,70.66,70.69,70.63,70.68,20330.0,70.094,70.1237,70.0642,70.1138,20330.0
2025-03-24 12:25:00,70.68,70.72,70.57,70.59,47726.0,70.1138,70.1535,70.0047,70.0245,47726.0
2025-03-24 12:30:00,70.59,70.67,70.57,70.64,69750.0,70.0245,70.1039,70.0047,70.0741,69750.0
2025-03-24 12:35:00,70.63,70.64,70.51,70.53,23127.0,70.0642,70.0741,69.9452,69.965,23127.0
2025-03-24 12:40:00,70.52,70.54,70.47,70.51,65659.0,69.9551,69.9749,69.9055,69.9452,65659.0
2025-03-24 12:45:00,70.5,70.54,70.43,70.48,31299.0,69.9352,69.9749,69.8658,69.9154,31299.0
2025-03-24 12:50:00,70.47,70.54,70.39,70.5,110291.0,69.9055,69.9749,69.8261,69.9352,110291.0
2025-03-24 12:55:00,70.5,70.53,70.46,70.48,45066.0,69.9352,69.965,69.8956,69.9154,45066.0
2025-03-24 13:00:00,70.48,70.51,70.43,70.43,16776.0,69.9154,69.9452,69.8658,69.8658,16776.0
2025-03-24 13:05:00,70.44,70.45,70.35,70.37,18029.0,69.8757,69.8856,69.7864,69.8063,18029.0
2025-03-24 13:10:00,70.36,70.43,70.33,70.42,19374.0,69.7964,69.8658,69.7666,69.8559,19374.0
2025-03-24 13:15:00,70.42,70.46,70.4,70.45,17328.0,69.8559,69.8956,69.836,69.8856,17328.0
2025-03-24 13:20:00,70.45,70.49,70.42,70.48,49563.0,69.8856,69.9253,69.8559,69.9154,49563.0
2025-03-24 13:25:00,70.48,70.5,70.45,70.49,27156.0,69.9154,69.9352,69.8856,69.9253,27156.0
2025-03-24 13:30:00,70.49,70.64,70.49,70.62,71491.0,69.9253,70.0741,69.9253,70.0543,71491.0
2025-03-24 13:35:00,70.61,70.64,70.57,70.59,23156.0,70.0444,70.0741,70.0047,70.0245,23156.0
2025-03-24 13:40:00,70.59,70.63,70.58,70.61,26785.0,70.0245,70.0642,70.0146,70.0444,26785.0
2025-03-24 13:45:00,70.6,70.62,70.58,70.61,27097.0,70.0344,70.0543,70.0146,70.0444,27097.0
2025-03-24 13:50:00,70.62,70.64,70.58,70.63,48151.0,70.0543,70.0741,70.0146,70.0642,48151.0
2025-03-24 13:55:00,70.62,70.62,70.56,70.57,42329.0,70.0543,70.0543,69.9948,70.0047,42329.0
2025-03-24 14:00:00,70.57,70.58,70.42,70.44,26726.0,70.0047,70.0146,69.8559,69.8757,26726.0
2025-03-24 14:05:00,70.44,70.44,70.35,70.42,36670.0,69.8757,69.8757,69.7864,69.8559,36670.0
2025-03-24 14:10:00,70.42,70.43,70.31,70.33,29565.0,69.8559,69.8658,69.7468,69.7666,29565.0
2025-03-24 14:15:00,70.34,70.35,70.16,70.19,46878.0,69.7765,69.7864,69.598,69.6277,46878.0
2025-03-24 14:20:00,70.19,70.19,70.03,70.06,49989.0,69.6277,69.6277,69.469,69.4988,49989.0
2025-03-24 14:25:00,70.06,70.15,70.01,70.02,66093.0,69.4988,69.588,69.4492,69.4591,66093.0
2025-03-24 14:30:00,70.03,70.04,69.92,69.97,49372.0,69.469,69.4789,69.3599,69.4095,49372.0
2025-03-24 14:35:00,69.97,70.01,69.92,69.96,33694.0,69.4095,69.4492,69.3599,69.3996,33694.0
2025-03-24 14:40:00,69.97,70.07,69.96,70.06,47180.0,69.4095,69.5087,69.3996,69.4988,47180.0
2025-03-24 14:45:00,70.06,70.1,70.03,70.03,39673.0,69.4988,69.5384,69.469,69.469,39673.0
2025-03-24 14:50:00,70.03,70.11,70.01,70.06,88966.0,69.469,69.5484,69.4492,69.4988,88966.0
2025-03-24 14:55:00,70.06,70.08,69.98,70.05,39017.0,69.4988,69.5186,69.4194,69.4888,39017.0
2025-03-24 15:00:00,70.06,70.09,70.0,70.06,46971.0,69.4988,69.5285,69.4392,69.4988,46971.0
2025-03-24 15:05:00,70.05,70.06,69.93,69.94,33272.0,69.4888,69.4988,69.3698,69.3797,33272.0
2025-03-24 15:10:00,69.94,70.01,69.91,69.97,46528.0,69.3797,69.4492,69.35,69.4095,46528.0
2025-03-24 15:15:00,69.98,70.06,69.96,70.04,77509.0,69.4194,69.4988,69.3996,69.4789,77509.0
2025-03-24 15:20:00,70.03,70.11,70.03,70.09,38839.0,69.469,69.5484,69.469,69.5285,38839.0
2025-03-24 15:25:00,70.11,70.21,70.1,70.14,58732.0,69.5484,69.6476,69.5384,69.5781,58732.0
2025-03-24 15:30:00,70.16,70.16,70.04,70.1,85328.0,69.598,69.598,69.4789,69.5384,85328.0
2025-03-24 15:35:00,70.09,70.13,70.06,70.07,78105.0,69.5285,69.5682,69.4988,69.5087,78105.0
2025-03-24 15:40:00,70.08,70.09,69.97,69.99,100731.0,69.5186,69.5285,69.4095,69.4293,100731.0
2025-03-24 15:45:00,69.98,70.1,69.95,70.09,88335.0,69.4194,69.5384,69.3896,69.5285,88335.0
2025-03-24 15:50:00,70.09,70.22,70.09,70.2,151704.0,69.5285,69.6575,69.5285,69.6376,151704.0
2025-03-24 15:55:00,70.2,70.21,69.97,70.02,589345.0,69.6376,69.6476,69.4095,69.4591,589345.0
2025-03-25 09:30:00,70.48,70.48,69.45,69.5,261250.0,69.9154,69.9154,68.8936,68.9432,261250.0
2025-03-25 09:35:00,69.53,69.89,69.52,69.73,103411.0,68.973,69.3301,68.9631,69.1714,103411.0
2025-03-25 09:40:00,69.73,69.73,69.52,69.68,75336.0,69.1714,69.1714,68.9631,69.1218,75336.0
2025-03-25 09:45:00,69.67,69.75,69.57,69.73,85974.0,69.1119,69.1912,69.0127,69.1714,85974.0
2025-03-25 09:50:00,69.74,69.84,69.46,69.47,116924.0,69.1813,69.2805,68.9036,68.9135,116924.0
2025-03-25 09:55:00,69.48,69.49,69.32,69.36,51869.0,68.9234,68.9333,68.7647,68.8044,51869.0
2025-03-25 10:00:00,69.31,69.55,69.28,69.37,115806.0,68.7548,68.9928,68.725,68.8143,115806.0
2025-03-25 10:05:00,69.38,69.41,69.15,69.26,64941.0,68.8242,68.854,68.596,68.7052,64941.0
2025-03-25 10:10:00,69.28,69.29,69.17,69.25,78570.0,68.725,68.7349,68.6159,68.6952,78570.0
2025-03-25 10:15:00,69.25,69.27,69.17,69.17,64271.0,68.6952,68.7151,68.6159,68.6159,64271.0
2025-03-25 10:20:00,69.17,69.34,69.17,69.28,52901.0,68.6159,68.7845,68.6159,68.725,52901.0
2025-03-25 10:25:00,69.28,69.46,69.27,69.33,59956.0,68.725,68.9036,68.7151,68.7746,59956.0
2025-03-25 10:30:00,69.34,69.36,69.21,69.27,54864.0,68.7845,68.8044,68.6556,68.7151,54864.0
2025-03-25 10:35:00,69.26,69.26,69.1,69.14,62378.0,68.7052,68.7052,68.5464,68.5861,62378.0
2025-03-25 10:40:00,69.14,69.14,68.96,69.01,75613.0,68.5861,68.5861,68.4076,68.4572,75613.0
2025-03-25 10:45:00,69.0,69.11,68.91,69.08,72720.0,68.4473,68.5564,68.358,68.5266,72720.0
2025-03-25 10:50:00,69.09,69.22,69.08,69.2,138506.0,68.5365,68.6655,68.5266,68.6456,138506.0
2025-03-25 10:55:00,69.2,69.24,69.15,69.22,48857.0,68.6456,68.6853,68.596,68.6655,48857.0
2025-03-25 11:00:00,69.21,69.24,69.13,69.14,55528.0,68.6556,68.6853,68.5762,68.5861,55528.0
2025-03-25 11:05:00,69.14,69.16,69.08,69.12,49403.0,68.5861,68.606,68.5266,68.5663,49403.0
2025-03-25 11:10:00,69.12,69.13,69.05,69.13,63860.0,68.5663,68.5762,68.4969,68.5762,63860.0
2025-03-25 11:15:00,69.13,69.21,69.09,69.11,35859.0,68.5762,68.6556,68.5365,68.5564,35859.0
2025-03-25 11:20:00,69.11,69.17,69.06,69.15,76230.0,68.5564,68.6159,68.5068,68.596,76230.0
2025-03-25 11:25:00,69.15,69.18,69.08,69.11,39960.0,68.596,68.6258,68.5266,68.5564,39960.0
2025-03-25 11:30:00,69.11,69.16,69.09,69.12,48486.0,68.5564,68.606,68.5365,68.5663,48486.0
2025-03-25 11:35:00,69.11,69.18,69.1,69.16,39790.0,68.5564,68.6258,68.5464,68.606,39790.0
2025-03-25 11:40:00,69.15,69.17,69.08,69.15,25896.0,68.596,68.6159,68.5266,68.596,25896.0
2025-03-25 11:45:00,69.15,69.2,69.1,69.11,33230.0,68.596,68.6456,68.5464,68.5564,33230.0
2025-03-25 11:50:00,69.1,69.14,69.04,69.06,44029.0,68.5464,68.5861,68.4869,68.5068,44029.0
2025-03-25 11:55:00,69.05,69.07,68.91,68.92,38503.0,68.4969,68.5167,68.358,68.3679,38503.0
2025-03-25 12:00:00,68.9,69.01,68.85,68.91,134911.0,68.3481,68.4572,68.2985,68.358,134911.0
2025-03-25 12:05:00,68.91,68.92,68.82,68.84,72029.0,68.358,68.3679,68.2687,68.2885,72029.0
2025-03-25 12:10:00,68.84,68.87,68.77,68.86,43896.0,68.2885,68.3183,68.2191,68.3084,43896.0
2025-03-25 12:15:00,68.87,68.88,68.8,68.85,54769.0,68.3183,68.3282,68.2489,68.2985,54769.0
2025-03-25 12:20:00,68.85,68.92,68.84,68.87,59650.0,68.2985,68.3679,68.2885,68.3183,59650.0
2025-03-25 12:25:00,68.88,69.01,68.87,68.98,86277.0,68.3282,68.4572,68.3183,68.4274,86277.0
2025-03-25 12:30:00,68.98,69.02,68.95,69.02,70522.0,68.4274,68.4671,68.3977,68.4671,70522.0
2025-03-25 12:35:00,69.02,69.02,68.86,68.95,92148.0,68.4671,68.4671,68.3084,68.3977,92148.0
2025-03-25 12:40:00,68.95,68.98,68.93,68.95,38979.0,68.3977,68.4274,68.3778,68.3977,38979.0
2025-03-25 12:45:00,68.96,68.99,68.95,68.97,28956.0,68.4076,68.4373,68.3977,68.4175,28956.0
2025-03-25 12:50:00,68.97,69.17,68.96,69.06,57267.0,68.4175,68.6159,68.4076,68.5068,57267.0
2025-03-25 12:55:00,69.06,69.09,69.02,69.05,54661.0,68.5068,68.5365,68.4671,68.4969,54661.0
2025-03-25 13:00:00,69.06,69.12,69.04,69.12,85973.0,68.5068,68.5663,68.4869,68.5663,85973.0
2025-03-25 13:05:00,69.12,69.14,69.08,69.13,49420.0,68.5663,68.5861,68.5266,68.5762,49420.0
2025-03-25 13:10:00,69.13,69.13,69.05,69.09,40979.0,68.5762,68.5762,68.4969,68.5365,40979.0
2025-03-25 13:15:00,69.09,69.19,69.05,69.14,66502.0,68.5365,68.6357,68.4969,68.5861,66502.0
2025-03-25 13:20:00,69.15,69.15,69.06,69.07,52571.0,68.596,68.596,68.5068,68.5167,52571.0
2025-03-25 13:25:00,69.07,69.23,69.06,69.23,64421.0,68.5167,68.6754,68.5068,68.6754,64421.0
2025-03-25 13:30:00,69.22,69.22,69.1,69.14,74407.0,68.6655,68.6655,68.5464,68.5861,74407.0
2025-03-25 13:35:00,69.13,69.18,69.09,69.17,79373.0,68.5762,68.6258,68.5365,68.6159,79373.0
2025-03-25 13:40:00,69.17,69.23,69.16,69.22,113108.0,68.6159,68.6754,68.606,68.6655,113108.0
2025-03-25 13:45:00,69.22,69.22,69.1,69.12,48331.0,68.6655,68.6655,68.5464,68.5663,48331.0
2025-03-25 13:50:00,69.12,69.23,69.12,69.21,77840.0,68.5663,68.6754,68.5663,68.6556,77840.0
2025-03-25 13:55:00,69.22,69.23,69.11,69.12,364132.0,68.6655,68.6754,68.5564,68.5663,364132.0
2025-03-25 14:00:00,69.11,69.16,69.08,69.13,52466.0,68.5564,68.606,68.5266,68.5762,52466.0
2025-03-25 14:05:00,69.13,69.15,69.07,69.14,39582.0,68.5762,68.596,68.5167,68.5861,39582.0
2025-03-25 14:10:00,69.15,69.15,69.09,69.12,31300.0,68.596,68.596,68.5365,68.5663,31300.0
2025-03-25 14:15:00,69.12,69.16,69.09,69.09,39033.0,68.5663,68.606,68.5365,68.5365,39033.0
2025-03-25 14:20:00,69.09,69.15,69.08,69.13,119528.0,68.5365,68.596,68.5266,68.5762,119528.0
2025-03-25 14:25:00,69.13,69.14,69.08,69.09,51240.0,68.5762,68.5861,68.5266,68.5365,51240.0
2025-03-25 14:30:00,69.1,69.11,69.05,69.09,69741.0,68.5464,68.5564,68.4969,68.5365,69741.0
2025-03-25 14:35:00,69.09,69.1,69.04,69.06,49441.0,68.5365,68.5464,68.4869,68.5068,49441.0
2025-03-25 14:40:00,69.06,69.06,69.0,69.02,52940.0,68.5068,68.5068,68.4473,68.4671,52940.0
2025-03-25 14:45:00,69.01,69.03,68.93,68.94,47250.0,68.4572,68.477,68.3778,68.3877,47250.0
2025-03-25 14:50:00,68.93,68.95,68.9,68.92,72094.0,68.3778,68.3977,68.3481,68.3679,72094.0
2025-03-25 14:55:00,68.92,68.93,68.82,68.84,95993.0,68.3679,68.3778,68.2687,68.2885,95993.0
2025-03-25 15:00:00,68.84,68.85,68.77,68.78,37149.0,68.2885,68.2985,68.2191,68.229,37149.0
2025-03-25 15:05:00,68.79,68.79,68.7,68.73,53249.0,68.2389,68.2389,68.1497,68.1794,53249.0
2025-03-25 15:10:00,68.73,68.77,68.71,68.76,64060.0,68.1794,68.2191,68.1596,68.2092,64060.0
2025-03-25 15:15:00,68.76,68.78,68.69,68.71,59562.0,68.2092,68.229,68.1397,68.1596,59562.0
2025-03-25 15:20:00,68.71,68.71,68.55,68.63,119526.0,68.1596,68.1596,68.0009,68.0802,119526.0
2025-03-25 15:25:00,68.64,68.66,68.55,68.59,86360.0,68.0901,68.11,68.0009,68.0405,86360.0
2025-03-25 15:30:00,68.58,68.64,68.54,68.56,84274.0,68.0306,68.0901,67.9909,68.0108,84274.0
2025-03-25 15:35:00,68.55,68.69,68.42,68.69,100493.0,68.0009,68.1397,67.8719,68.1397,100493.0
2025-03-25 15:40:00,68.68,68.68,68.59,68.65,73702.0,68.1298,68.1298,68.0405,68.1001,73702.0
2025-03-25 15:45:00,68.65,68.68,68.6,68.65,109484.0,68.1001,68.1298,68.0505,68.1001,109484.0
2025-03-25 15:50:00,68.65,68.8,68.56,68.7,257782.0,68.1001,68.2489,68.0108,68.1497,257782.0
2025-03-25 15:55:00,68.69,68.75,68.56,68.59,686268.0,68.1397,68.1993,68.0108,68.0405,686268.0
2025-03-26 09:30:00,68.77,69.13,68.68,69.05,293197.0,68.2191,68.5762,68.1298,68.4969,293197.0
2025-03-26 09:35:00,69.03,69.11,68.9,69.04,56816.0,68.477,68.5564,68.3481,68.4869,56816.0
2025-03-26 09:40:00,69.04,69.22,69.02,69.22,59390.0,68.4869,68.6655,68.4671,68.6655,59390.0
2025-03-26 09:45:00,69.22,69.23,69.06,69.09,68043.0,68.6655,68.6754,68.5068,68.5365,68043.0
2025-03-26 09:50:00,69.07,69.13,68.94,69.06,75213.0,68.5167,68.5762,68.3877,68.5068,75213.0
2025-03-26 09:55:00,69.06,69.28,69.06,69.13,67319.0,68.5068,68.725,68.5068,68.5762,67319.0
2025-03-26 10:00:00,69.11,69.34,69.1,69.31,88732.0,68.5564,68.7845,68.5464,68.7548,88732.0
2025-03-26 10:05:00,69.31,69.36,69.15,69.23,49360.0,68.7548,68.8044,68.596,68.6754,49360.0
2025-03-26 10:10:00,69.22,69.3,69.19,69.21,35786.0,68.6655,68.7448,68.6357,68.6556,35786.0
2025-03-26 10:15:00,69.21,69.39,69.2,69.39,84623.0,68.6556,68.8341,68.6456,68.8341,84623.0
2025-03-26 10:20:00,69.4,69.63,69.37,69.42,197681.0,68.844,69.0722,68.8143,68.8639,197681.0
2025-03-26 10:25:00,69.41,69.42,69.27,69.33,21756.0,68.854,68.8639,68.7151,68.7746,21756.0
2025-03-26 10:30:00,69.32,69.4,69.22,69.25,31180.0,68.7647,68.844,68.6655,68.6952,31180.0
2025-03-26 10:35:00,69.22,69.31,69.21,69.24,42701.0,68.6655,68.7548,68.6556,68.6853,42701.0
2025-03-26 10:40:00,69.24,69.27,69.21,69.27,46126.0,68.6853,68.7151,68.6556,68.7151,46126.0
2025-03-26 10:45:00,69.28,69.39,69.23,69.25,58077.0,68.725,68.8341,68.6754,68.6952,58077.0
2025-03-26 10:50:00,69.26,69.27,69.16,69.22,81010.0,68.7052,68.7151,68.606,68.6655,81010.0
2025-03-26 10:55:00,69.22,69.23,69.12,69.18,75445.0,68.6655,68.6754,68.5663,68.6258,75445.0
2025-03-26 11:00:00,69.19,69.32,69.19,69.3,112392.0,68.6357,68.7647,68.6357,68.7448,112392.0
2025-03-26 11:05:00,69.31,69.39,69.31,69.39,38464.0,68.7548,68.8341,68.7548,68.8341,38464.0
2025-03-26 11:10:00,69.39,69.42,69.3,69.31,22800.0,68.8341,68.8639,68.7448,68.7548,22800.0
2025-03-26 11:15:00,69.32,69.34,69.16,69.2,33865.0,68.7647,68.7845,68.606,68.6456,33865.0
2025-03-26 11:20:00,69.2,69.2,69.04,69.06,59526.0,68.6456,68.6456,68.4869,68.5068,59526.0
2025-03-26 11:25:00,69.07,69.11,69.01,69.02,38073.0,68.5167,68.5564,68.4572,68.4671,38073.0
2025-03-26 11:30:00,69.03,69.11,68.96,68.97,59900.0,68.477,68.5564,68.4076,68.4175,59900.0
2025-03-26 11:35:00,68.97,69.03,68.96,69.01,30707.0,68.4175,68.477,68.4076,68.4572,30707.0
2025-03-26 11:40:00,69.02,69.02,68.97,69.0,61006.0,68.4671,68.4671,68.4175,68.4473,61006.0
2025-03-26 11:45:00,69.0,69.12,68.99,69.09,33535.0,68.4473,68.5663,68.4373,68.5365,33535.0
2025-03-26 11:50:00,69.11,69.14,69.07,69.14,45956.0,68.5564,68.5861,68.5167,68.5861,45956.0
2025-03-26 11:55:00,69.14,69.29,69.11,69.14,66084.0,68.5861,68.7349,68.5564,68.5861,66084.0
2025-03-26 12:00:00,69.15,69.17,69.13,69.15,32539.0,68.596,68.6159,68.5762,68.596,32539.0
2025-03-26 12:05:00,69.15,69.19,69.12,69.16,62564.0,68.596,68.6357,68.5663,68.606,62564.0
2025-03-26 12:10:00,69.17,69.3,69.16,69.24,39507.0,68.6159,68.7448,68.606,68.6853,39507.0
2025-03-26 12:15:00,69.25,69.29,69.18,69.26,46950.0,68.6952,68.7349,68.6258,68.7052,46950.0
2025-03-26 12:20:00,69.26,69.29,69.21,69.24,28652.0,68.7052,68.7349,68.6556,68.6853,28652.0
2025-03-26 12:25:00,69.24,69.24,69.18,69.21,31423.0,68.6853,68.6853,68.6258,68.6556,31423.0
2025-03-26 12:30:00,69.2,69.21,69.11,69.16,90856.0,68.6456,68.6556,68.5564,68.606,90856.0
2025-03-26 12:35:00,69.17,69.3,69.17,69.29,31122.0,68.6159,68.7448,68.6159,68.7349,31122.0
2025-03-26 12:40:00,69.3,69.32,69.27,69.28,44934.0,68.7448,68.7647,68.7151,68.725,44934.0
2025-03-26 12:45:00,69.28,69.34,69.28,69.34,35440.0,68.725,68.7845,68.725,68.7845,35440.0
2025-03-26 12:50:00,69.34,69.35,69.26,69.28,41140.0,68.7845,68.7944,68.7052,68.725,41140.0
2025-03-26 12:55:00,69.27,69.36,69.27,69.3,30177.0,68.7151,68.8044,68.7151,68.7448,30177.0
2025-03-26 13:00:00,69.3,69.35,69.28,69.34,18321.0,68.7448,68.7944,68.725,68.7845,18321.0
2025-03-26 13:05:00,69.33,69.4,69.3,69.34,53808.0,68.7746,68.844,68.7448,68.7845,53808.0
2025-03-26 13:10:00,69.35,69.43,69.34,69.39,57708.0,68.7944,68.8738,68.7845,68.8341,57708.0
2025-03-26 13:15:00,69.39,69.41,69.31,69.34,46020.0,68.8341,68.854,68.7548,68.7845,46020.0
2025-03-26 13:20:00,69.34,69.4,69.3,69.33,42102.0,68.7845,68.844,68.7448,68.7746,42102.0
2025-03-26 13:25:00,69.33,69.41,69.32,69.39,31652.0,68.7746,68.854,68.7647,68.8341,31652.0
2025-03-26 13:30:00,69.39,69.41,69.34,69.34,21506.0,68.8341,68.854,68.7845,68.7845,21506.0
2025-03-26 13:35:00,69.34,69.45,69.31,69.42,35064.0,68.7845,68.8936,68.7548,68.8639,35064.0
2025-03-26 13:40:00,69.41,69.49,69.37,69.38,30574.0,68.854,68.9333,68.8143,68.8242,30574.0
2025-03-26 13:45:00,69.37,69.45,69.36,69.42,30723.0,68.8143,68.8936,68.8044,68.8639,30723.0
2025-03-26 13:50:00,69.42,69.46,69.38,69.39,31448.0,68.8639,68.9036,68.8242,68.8341,31448.0
2025-03-26 13:55:00,69.38,69.44,69.36,69.37,39780.0,68.8242,68.8837,68.8044,68.8143,39780.0
2025-03-26 14:00:00,69.37,69.43,69.34,69.42,34154.0,68.8143,68.8738,68.7845,68.8639,34154.0
2025-03-26 14:05:00,69.42,69.48,69.41,69.48,29833.0,68.8639,68.9234,68.854,68.9234,29833.0
2025-03-26 14:10:00,69.48,69.52,69.44,69.44,38785.0,68.9234,68.9631,68.8837,68.8837,38785.0
2025-03-26 14:15:00,69.45,69.53,69.45,69.5,21098.0,68.8936,68.973,68.8936,68.9432,21098.0
2025-03-26 14:20:00,69.5,69.51,69.47,69.49,22937.0,68.9432,68.9532,68.9135,68.9333,22937.0
2025-03-26 14:25:00,69.5,69.51,69.46,69.5,22974.0,68.9432,68.9532,68.9036,68.9432,22974.0
2025-03-26 14:30:00,69.49,69.56,69.48,69.5,33306.0,68.9333,69.0028,68.9234,68.9432,33306.0
2025-03-26 14:35:00,69.5,69.52,69.46,69.51,22828.0,68.9432,68.9631,68.9036,68.9532,22828.0
2025-03-26 14:40:00,69.51,69.56,69.5,69.53,32883.0,68.9532,69.0028,68.9432,68.973,32883.0
2025-03-26 14:45:00,69.53,69.6,69.51,69.57,36132.0,68.973,69.0424,68.9532,69.0127,36132.0
2025-03-26 14:50:00,69.56,69.61,69.54,69.59,37877.0,69.0028,69.0524,68.9829,69.0325,37877.0
2025-03-26 14:55:00,69.6,69.61,69.54,69.54,58431.0,69.0424,69.0524,68.9829,68.9829,58431.0
2025-03-26 15:00:00,69.55,69.57,69.48,69.49,60104.0,68.9928,69.0127,68.9234,68.9333,60104.0
2025-03-26 15:05:00,69.49,69.72,69.47,69.61,42735.0,68.9333,69.1615,68.9135,69.0524,42735.0
2025-03-26 15:10:00,69.62,69.63,69.58,69.6,30283.0,69.0623,69.0722,69.0226,69.0424,30283.0
2025-03-26 15:15:00,69.59,69.6,69.53,69.55,55393.0,69.0325,69.0424,68.973,68.9928,55393.0
2025-03-26 15:20:00,69.56,69.67,69.55,69.65,63467.0,69.0028,69.1119,68.9928,69.092,63467.0
2025-03-26 15:25:00,69.65,69.65,69.58,69.64,60638.0,69.092,69.092,69.0226,69.0821,60638.0
2025-03-26 15:30:00,69.64,69.72,69.58,69.62,66129.0,69.0821,69.1615,69.0226,69.0623,66129.0
2025-03-26 15:35:00,69.62,69.7,69.56,69.58,95859.0,69.0623,69.1416,69.0028,69.0226,95859.0
2025-03-26 15:40:00,69.58,69.7,69.55,69.63,78851.0,69.0226,69.1416,68.9928,69.0722,78851.0
2025-03-26 15:45:00,69.63,69.76,69.6,69.74,97327.0,69.0722,69.2012,69.0424,69.1813,97327.0
2025-03-26 15:50:00,69.75,69.84,69.71,69.79,182950.0,69.1912,69.2805,69.1516,69.2309,182950.0
2025-03-26 15:55:00,69.79,69.79,69.6,69.74,600944.0,69.2309,69.2309,69.0424,69.1813,600944.0
2025-03-27 09:30:00,69.76,70.09,69.61,70.04,148527.0,69.2012,69.5285,69.0524,69.4789,148527.0
2025-03-27 09:35:00,70.06,70.52,70.01,70.31,107677.0,69.4988,69.9551,69.4492,69.7468,107677.0
2025-03-27 09:40:00,70.3,70.3,70.17,70.29,103222.0,69.7368,69.7368,69.6079,69.7269,103222.0
2025-03-27 09:45:00,70.29,70.36,70.12,70.21,73243.0,69.7269,69.7964,69.5583,69.6476,73243.0
2025-03-27 09:50:00,70.24,70.24,70.08,70.17,83030.0,69.6773,69.6773,69.5186,69.6079,83030.0
2025-03-27 09:55:00,70.19,70.34,70.18,70.3,37939.0,69.6277,69.7765,69.6178,69.7368,37939.0
2025-03-27 10:00:00,70.3,70.3,70.11,70.24,82590.0,69.7368,69.7368,69.5484,69.6773,82590.0
2025-03-27 10:05:00,70.21,70.39,70.21,70.26,27057.0,69.6476,69.8261,69.6476,69.6972,27057.0
2025-03-27 10:10:00,70.27,70.39,70.17,70.23,57166.0,69.7071,69.8261,69.6079,69.6674,57166.0
2025-03-27 10:15:00,70.23,70.25,70.13,70.24,40202.0,69.6674,69.6872,69.5682,69.6773,40202.0
2025-03-27 10:20:00,70.24,70.46,70.22,70.43,46149.0,69.6773,69.8956,69.6575,69.8658,46149.0
2025-03-27 10:25:00,70.43,70.47,70.4,70.42,45805.0,69.8658,69.9055,69.836,69.8559,45805.0
2025-03-27 10:30:00,70.42,70.42,70.35,70.39,34608.0,69.8559,69.8559,69.7864,69.8261,34608.0
2025-03-27 10:35:00,70.38,70.49,70.37,70.48,42618.0,69.8162,69.9253,69.8063,69.9154,42618.0
2025-03-27 10:40:00,70.47,70.58,70.46,70.51,167580.0,69.9055,70.0146,69.8956,69.9452,167580.0
2025-03-27 10:45:00,70.49,70.68,70.47,70.67,81701.0,69.9253,70.1138,69.9055,70.1039,81701.0
2025-03-27 10:50:00,70.67,70.79,70.57,70.57,72957.0,70.1039,70.2229,70.0047,70.0047,72957.0
2025-03-27 10:55:00,70.58,70.58,70.46,70.56,53106.0,70.0146,70.0146,69.8956,69.9948,53106.0
2025-03-27 11:00:00,70.58,70.71,70.52,70.67,49950.0,70.0146,70.1436,69.9551,70.1039,49950.0
2025-03-27 11:05:00,70.67,70.72,70.6,70.72,55847.0,70.1039,70.1535,70.0344,70.1535,55847.0
2025-03-27 11:10:00,70.71,70.89,70.71,70.89,61353.0,70.1436,70.3221,70.1436,70.3221,61353.0
2025-03-27 11:15:00,70.9,70.91,70.78,70.8,119102.0,70.332,70.3419,70.213,70.2328,119102.0
2025-03-27 11:20:00,70.8,70.89,70.78,70.85,70286.0,70.2328,70.3221,70.213,70.2824,70286.0
2025-03-27 11:25:00,70.85,70.91,70.81,70.91,42912.0,70.2824,70.3419,70.2428,70.3419,42912.0
2025-03-27 11:30:00,70.91,70.95,70.87,70.87,48506.0,70.3419,70.3816,70.3023,70.3023,48506.0
2025-03-27 11:35:00,70.89,71.02,70.86,70.99,59428.0,70.3221,70.4511,70.2924,70.4213,59428.0
2025-03-27 11:40:00,70.98,70.99,70.65,70.66,139469.0,70.4114,70.4213,70.084,70.094,139469.0
2025-03-27 11:45:00,70.66,70.93,70.66,70.76,285666.0,70.094,70.3618,70.094,70.1932,285666.0
2025-03-27 11:50:00,70.76,70.81,70.69,70.7,24526.0,70.1932,70.2428,70.1237,70.1336,24526.0
2025-03-27 11:55:00,70.7,70.7,70.56,70.56,62864.0,70.1336,70.1336,69.9948,69.9948,62864.0
2025-03-27 12:00:00,70.55,70.62,70.45,70.54,197920.0,69.9848,70.0543,69.8856,69.9749,197920.0
2025-03-27 12:05:00,70.56,70.73,70.55,70.56,172825.0,69.9948,70.1634,69.9848,69.9948,172825.0
2025-03-27 12:10:00,70.56,70.59,70.38,70.44,108300.0,69.9948,70.0245,69.8162,69.8757,108300.0
2025-03-27 12:15:00,70.45,70.52,70.34,70.36,43138.0,69.8856,69.9551,69.7765,69.7964,43138.0
2025-03-27 12:20:00,70.36,70.41,70.24,70.31,87258.0,69.7964,69.846,69.6773,69.7468,87258.0
2025-03-27 12:25:00,70.3,70.32,70.2,70.31,30678.0,69.7368,69.7567,69.6376,69.7468,30678.0
2025-03-27 12:30:00,70.34,70.34,70.05,70.11,57642.0,69.7765,69.7765,69.4888,69.5484,57642.0
2025-03-27 12:35:00,70.11,70.3,70.09,70.28,27959.0,69.5484,69.7368,69.5285,69.717,27959.0
2025-03-27 12:40:00,70.3,70.35,70.24,70.26,27894.0,69.7368,69.7864,69.6773,69.6972,27894.0
2025-03-27 12:45:00,70.26,70.29,70.1,70.1,90081.0,69.6972,69.7269,69.5384,69.5384,90081.0
2025-03-27 12:50:00,70.1,70.22,70.04,70.22,43533.0,69.5384,69.6575,69.4789,69.6575,43533.0
2025-03-27 12:55:00,70.21,70.25,70.15,70.21,28178.0,69.6476,69.6872,69.588,69.6476,28178.0
2025-03-27 13:00:00,70.2,70.34,70.15,70.33,24667.0,69.6376,69.7765,69.588,69.7666,24667.0
2025-03-27 13:05:00,70.34,70.41,70.33,70.38,38555.0,69.7765,69.846,69.7666,69.8162,38555.0
2025-03-27 13:10:00,70.38,70.4,70.25,70.29,44268.0,69.8162,69.836,69.6872,69.7269,44268.0
2025-03-27 13:15:00,70.29,70.33,70.25,70.25,19725.0,69.7269,69.7666,69.6872,69.6872,19725.0
2025-03-27 13:20:00,70.24,70.26,70.2,70.22,37597.0,69.6773,69.6972,69.6376,69.6575,37597.0
2025-03-27 13:25:00,70.23,70.24,70.11,70.13,12821.0,69.6674,69.6773,69.5484,69.5682,12821.0
2025-03-27 13:30:00,70.14,70.2,70.11,70.2,29072.0,69.5781,69.6376,69.5484,69.6376,29072.0
2025-03-27 13:35:00,70.19,70.25,70.18,70.22,15563.0,69.6277,69.6872,69.6178,69.6575,15563.0
2025-03-27 13:40:00,70.22,70.23,70.03,70.04,27255.0,69.6575,69.6674,69.469,69.4789,27255.0
2025-03-27 13:45:00,70.03,70.18,70.03,70.18,44202.0,69.469,69.6178,69.469,69.6178,44202.0
2025-03-27 13:50:00,70.19,70.2,70.11,70.12,21748.0,69.6277,69.6376,69.5484,69.5583,21748.0
2025-03-27 13:55:00,70.13,70.13,70.01,70.01,23573.0,69.5682,69.5682,69.4492,69.4492,23573.0
2025-03-27 14:00:00,70.03,70.08,70.0,70.04,42740.0,69.469,69.5186,69.4392,69.4789,42740.0
2025-03-27 14:05:00,70.05,70.08,70.02,70.06,70506.0,69.4888,69.5186,69.4591,69.4988,70506.0
2025-03-27 14:10:00,70.06,70.12,70.04,70.1,51451.0,69.4988,69.5583,69.4789,69.5384,51451.0
2025-03-27 14:15:00,70.1,70.17,70.08,70.12,60705.0,69.5384,69.6079,69.5186,69.5583,60705.0
2025-03-27 14:20:00,70.12,70.12,69.96,69.96,67382.0,69.5583,69.5583,69.3996,69.3996,67382.0
2025-03-27 14:25:00,69.95,69.98,69.87,69.98,56980.0,69.3896,69.4194,69.3103,69.4194,56980.0
2025-03-27 14:30:00,69.98,70.0,69.89,69.91,27692.0,69.4194,69.4392,69.3301,69.35,27692.0
2025-03-27 14:35:00,69.89,69.96,69.87,69.9,40638.0,69.3301,69.3996,69.3103,69.34,40638.0
2025-03-27 14:40:00,69.88,69.92,69.82,69.89,90621.0,69.3202,69.3599,69.2607,69.3301,90621.0
2025-03-27 14:45:00,69.9,70.0,69.89,69.97,43586.0,69.34,69.4392,69.3301,69.4095,43586.0
2025-03-27 14:50:00,69.98,70.0,69.86,69.9,28255.0,69.4194,69.4392,69.3004,69.34,28255.0
2025-03-27 14:55:00,69.89,69.9,69.76,69.78,66814.0,69.3301,69.34,69.2012,69.221,66814.0
2025-03-27 15:00:00,69.78,69.98,69.78,69.96,82710.0,69.221,69.4194,69.221,69.3996,82710.0
2025-03-27 15:05:00,69.95,70.07,69.93,70.07,38968.0,69.3896,69.5087,69.3698,69.5087,38968.0
2025-03-27 15:10:00,70.07,70.07,69.99,70.06,58601.0,69.5087,69.5087,69.4293,69.4988,58601.0
2025-03-27 15:15:00,70.05,70.23,70.04,70.22,40546.0,69.4888,69.6674,69.4789,69.6575,40546.0
2025-03-27 15:20:00,70.2,70.35,70.19,70.35,81663.0,69.6376,69.7864,69.6277,69.7864,81663.0
2025-03-27 15:25:00,70.34,70.39,70.27,70.35,64728.0,69.7765,69.8261,69.7071,69.7864,64728.0
2025-03-27 15:30:00,70.35,70.37,70.3,70.31,53572.0,69.7864,69.8063,69.7368,69.7468,53572.0
2025-03-27 15:35:00,70.31,70.4,70.3,70.33,62644.0,69.7468,69.836,69.7368,69.7666,62644.0
2025-03-27 15:40:00,70.32,70.35,70.21,70.21,69794.0,69.7567,69.7864,69.6476,69.6476,69794.0
2025-03-27 15:45:00,70.21,70.22,70.14,70.21,79286.0,69.6476,69.6575,69.5781,69.6476,79286.0
2025-03-27 15:50:00,70.2,70.21,70.08,70.14,143952.0,69.6376,69.6476,69.5186,69.5781,143952.0
2025-03-27 15:55:00,70.15,70.18,69.99,70.01,536353.0,69.588,69.6178,69.4293,69.4492,536353.0
2025-03-28 09:30:00,70.44,70.76,70.3,70.54,134244.0,69.8757,70.1932,69.7368,69.9749,134244.0
2025-03-28 09:35:00,70.56,70.65,70.3,70.47,45260.0,69.9948,70.084,69.7368,69.9055,45260.0
2025-03-28 09:40:00,70.43,70.53,70.41,70.42,38129.0,69.8658,69.965,69.846,69.8559,38129.0
2025-03-28 09:45:00,70.44,70.5,70.16,70.2,57148.0,69.8757,69.9352,69.598,69.6376,57148.0
2025-03-28 09:50:00,70.23,70.55,70.18,70.53,24240.0,69.6674,69.9848,69.6178,69.965,24240.0
2025-03-28 09:55:00,70.52,70.62,70.46,70.52,24899.0,69.9551,70.0543,69.8956,69.9551,24899.0
2025-03-28 10:00:00,70.47,70.71,70.38,70.69,53942.0,69.9055,70.1436,69.8162,70.1237,53942.0
2025-03-28 10:05:00,70.7,70.81,70.68,70.71,93623.0,70.1336,70.2428,70.1138,70.1436,93623.0
2025-03-28 10:10:00,70.7,70.86,70.66,70.8,102746.0,70.1336,70.2924,70.094,70.2328,102746.0
2025-03-28 10:15:00,70.78,70.86,70.66,70.81,81399.0,70.213,70.2924,70.094,70.2428,81399.0
2025-03-28 10:20:00,70.81,70.81,70.69,70.71,71407.0,70.2428,70.2428,70.1237,70.1436,71407.0
2025-03-28 10:25:00,70.7,70.85,70.63,70.79,57709.0,70.1336,70.2824,70.0642,70.2229,57709.0
2025-03-28 10:30:00,70.83,70.87,70.63,70.75,80996.0,70.2626,70.3023,70.0642,70.1832,80996.0
2025-03-28 10:35:00,70.73,70.77,70.64,70.68,57388.0,70.1634,70.2031,70.0741,70.1138,57388.0
2025-03-28 10:40:00,70.69,70.82,70.67,70.72,65405.0,70.1237,70.2527,70.1039,70.1535,65405.0
2025-03-28 10:45:00,70.73,70.78,70.67,70.75,61629.0,70.1634,70.213,70.1039,70.1832,61629.0
2025-03-28 10:50:00,70.75,70.9,70.69,70.86,66515.0,70.1832,70.332,70.1237,70.2924,66515.0
2025-03-28 10:55:00,70.86,70.97,70.81,70.92,129492.0,70.2924,70.4015,70.2428,70.3519,129492.0
2025-03-28 11:00:00,70.94,70.94,70.79,70.8,31159.0,70.3717,70.3717,70.2229,70.2328,31159.0
2025-03-28 11:05:00,70.79,70.91,70.76,70.84,36451.0,70.2229,70.3419,70.1932,70.2725,36451.0
2025-03-28 11:10:00,70.85,70.88,70.71,70.88,70830.0,70.2824,70.3122,70.1436,70.3122,70830.0
2025-03-28 11:15:00,70.87,70.9,70.78,70.81,42571.0,70.3023,70.332,70.213,70.2428,42571.0
2025-03-28 11:20:00,70.81,70.85,70.73,70.77,42884.0,70.2428,70.2824,70.1634,70.2031,42884.0
2025-03-28 11:25:00,70.75,70.87,70.73,70.81,50820.0,70.1832,70.3023,70.1634,70.2428,50820.0
2025-03-28 11:30:00,70.81,70.89,70.78,70.88,66933.0,70.2428,70.3221,70.213,70.3122,66933.0
2025-03-28 11:35:00,70.86,70.88,70.77,70.78,29724.0,70.2924,70.3122,70.2031,70.213,29724.0
2025-03-28 11:40:00,70.78,70.81,70.73,70.76,46941.0,70.213,70.2428,70.1634,70.1932,46941.0
2025-03-28 11:45:00,70.74,70.75,70.68,70.69,44251.0,70.1733,70.1832,70.1138,70.1237,44251.0
2025-03-28 11:50:00,70.69,70.71,70.64,70.69,26474.0,70.1237,70.1436,70.0741,70.1237,26474.0
2025-03-28 11:55:00,70.71,70.8,70.66,70.67,86406.0,70.1436,70.2328,70.094,70.1039,86406.0
2025-03-28 12:00:00,70.66,70.78,70.66,70.76,49637.0,70.094,70.213,70.094,70.1932,49637.0
2025-03-28 12:05:00,70.75,70.8,70.7,70.78,56437.0,70.1832,70.2328,70.1336,70.213,56437.0
2025-03-28 12:10:00,70.77,70.83,70.76,70.76,11401.0,70.2031,70.2626,70.1932,70.1932,11401.0
2025-03-28 12:15:00,70.76,70.77,70.66,70.75,37627.0,70.1932,70.2031,70.094,70.1832,37627.0
2025-03-28 12:20:00,70.74,70.81,70.71,70.77,88953.0,70.1733,70.2428,70.1436,70.2031,88953.0
2025-03-28 12:25:00,70.78,70.78,70.62,70.63,23640.0,70.213,70.213,70.0543,70.0642,23640.0
2025-03-28 12:30:00,70.62,70.64,70.51,70.53,25992.0,70.0543,70.0741,69.9452,69.965,25992.0
2025-03-28 12:35:00,70.52,70.6,70.51,70.55,30334.0,69.9551,70.0344,69.9452,69.9848,30334.0
2025-03-28 12:40:00,70.54,70.58,70.4,70.43,35903.0,69.9749,70.0146,69.836,69.8658,35903.0
2025-03-28 12:45:00,70.42,70.49,70.42,70.44,59322.0,69.8559,69.9253,69.8559,69.8757,59322.0
2025-03-28 12:50:00,70.45,70.55,70.43,70.49,55789.0,69.8856,69.9848,69.8658,69.9253,55789.0
2025-03-28 12:55:00,70.51,70.51,70.44,70.48,44251.0,69.9452,69.9452,69.8757,69.9154,44251.0
2025-03-28 13:00:00,70.48,70.52,70.41,70.42,44677.0,69.9154,69.9551,69.846,69.8559,44677.0
2025-03-28 13:05:00,70.43,70.65,70.42,70.61,96333.0,69.8658,70.084,69.8559,70.0444,96333.0
2025-03-28 13:10:00,70.63,70.69,70.63,70.68,16624.0,70.0642,70.1237,70.0642,70.1138,16624.0
2025-03-28 13:15:00,70.69,70.75,70.61,70.7,75432.0,70.1237,70.1832,70.0444,70.1336,75432.0
2025-03-28 13:20:00,70.69,70.86,70.69,70.77,49144.0,70.1237,70.2924,70.1237,70.2031,49144.0
2025-03-28 13:25:00,70.77,70.82,70.74,70.81,45069.0,70.2031,70.2527,70.1733,70.2428,45069.0
2025-03-28 13:30:00,70.83,70.83,70.75,70.76,74105.0,70.2626,70.2626,70.1832,70.1932,74105.0
2025-03-28 13:35:00,70.75,70.82,70.72,70.74,83736.0,70.1832,70.2527,70.1535,70.1733,83736.0
2025-03-28 13:40:00,70.75,70.8,70.74,70.74,26556.0,70.1832,70.2328,70.1733,70.1733,26556.0
2025-03-28 13:45:00,70.74,70.78,70.66,70.71,60789.0,70.1733,70.213,70.094,70.1436,60789.0
2025-03-28 13:50:00,70.71,70.84,70.69,70.82,62375.0,70.1436,70.2725,70.1237,70.2527,62375.0
2025-03-28 13:55:00,70.83,70.94,70.81,70.94,122755.0,70.2626,70.3717,70.2428,70.3717,122755.0
2025-03-28 14:00:00,70.94,70.98,70.87,70.89,72015.0,70.3717,70.4114,70.3023,70.3221,72015.0
2025-03-28 14:05:00,70.89,70.94,70.71,70.75,57394.0,70.3221,70.3717,70.1436,70.1832,57394.0
2025-03-28 14:10:00,70.75,70.77,70.58,70.62,39826.0,70.1832,70.2031,70.0146,70.0543,39826.0
2025-03-28 14:15:00,70.59,70.61,70.52,70.55,31351.0,70.0245,70.0444,69.9551,69.9848,31351.0
2025-03-28 14:20:00,70.54,70.6,70.53,70.57,30657.0,69.9749,70.0344,69.965,70.0047,30657.0
2025-03-28 14:25:00,70.58,70.74,70.57,70.66,32866.0,70.0146,70.1733,70.0047,70.094,32866.0
2025-03-28 14:30:00,70.66,70.71,70.61,70.68,149846.0,70.094,70.1436,70.0444,70.1138,149846.0
2025-03-28 14:35:00,70.7,70.73,70.58,70.59,44019.0,70.1336,70.1634,70.0146,70.0245,44019.0
2025-03-28 14:40:00,70.59,70.7,70.59,70.61,56750.0,70.0245,70.1336,70.0245,70.0444,56750.0
2025-03-28 14:45:00,70.61,70.7,70.58,70.68,54393.0,70.0444,70.1336,70.0146,70.1138,54393.0
2025-03-28 14:50:00,70.67,70.75,70.67,70.7,37218.0,70.1039,70.1832,70.1039,70.1336,37218.0
2025-03-28 14:55:00,70.69,70.76,70.67,70.7,31659.0,70.1237,70.1932,70.1039,70.1336,31659.0
2025-03-28 15:00:00,70.7,70.74,70.65,70.66,64522.0,70.1336,70.1733,70.084,70.094,64522.0
2025-03-28 15:05:00,70.66,70.68,70.62,70.66,34827.0,70.094,70.1138,70.0543,70.094,34827.0
2025-03-28 15:10:00,70.66,70.66,70.58,70.6,47604.0,70.094,70.094,70.0146,70.0344,47604.0
2025-03-28 15:15:00,70.59,70.6,70.48,70.5,166453.0,70.0245,70.0344,69.9154,69.9352,166453.0
2025-03-28 15:20:00,70.5,70.58,70.43,70.56,58806.0,69.9352,70.0146,69.8658,69.9948,58806.0
2025-03-28 15:25:00,70.56,70.58,70.5,70.55,41716.0,69.9948,70.0146,69.9352,69.9848,41716.0
2025-03-28 15:30:00,70.55,70.69,70.49,70.68,268996.0,69.9848,70.1237,69.9253,70.1138,268996.0
2025-03-28 15:35:00,70.68,70.7,70.61,70.63,53004.0,70.1138,70.1336,70.0444,70.0642,53004.0
2025-03-28 15:40:00,70.63,70.76,70.61,70.64,58476.0,70.0642,70.1932,70.0444,70.0741,58476.0
2025-03-28 15:45:00,70.65,70.69,70.6,70.69,70843.0,70.084,70.1237,70.0344,70.1237,70843.0
2025-03-28 15:50:00,70.69,70.69,70.52,70.56,117916.0,70.1237,70.1237,69.9551,69.9948,117916.0
2025-03-28 15:55:00,70.56,70.61,70.39,70.43,376243.0,69.9948,70.0444,69.8261,69.8658,376243.0
2025-03-31 09:30:00,70.71,71.58,70.65,71.46,270294.0,70.1436,71.0066,70.084,70.8875,270294.0
2025-03-31 09:35:00,71.45,71.46,70.97,71.21,66068.0,70.8776,70.8875,70.4015,70.6395,66068.0
2025-03-31 09:40:00,71.2,71.63,71.14,71.62,100976.0,70.6296,71.0562,70.5701,71.0463,100976.0
2025-03-31 09:45:00,71.6,71.7,71.25,71.27,82324.0,71.0264,71.1256,70.6792,70.6991,82324.0
2025-03-31 09:50:00,71.29,71.46,71.14,71.2,128325.0,70.7189,70.8875,70.5701,70.6296,128325.0
2025-03-31 09:55:00,71.19,71.33,71.01,71.31,43368.0,70.6197,70.7586,70.4411,70.7387,43368.0
2025-03-31 10:00:00,71.31,71.36,71.07,71.2,80058.0,70.7387,70.7883,70.5007,70.6296,80058.0
2025-03-31 10:05:00,71.17,71.26,70.94,70.97,62320.0,70.5999,70.6891,70.3717,70.4015,62320.0
2025-03-31 10:10:00,70.97,70.97,70.74,70.79,77248.0,70.4015,70.4015,70.1733,70.2229,77248.0
2025-03-31 10:15:00,70.79,70.95,70.74,70.94,55751.0,70.2229,70.3816,70.1733,70.3717,55751.0
2025-03-31 10:20:00,70.94,71.17,70.87,71.13,68209.0,70.3717,70.5999,70.3023,70.5602,68209.0
2025-03-31 10:25:00,71.13,71.33,71.12,71.3,65304.0,70.5602,70.7586,70.5503,70.7288,65304.0
2025-03-31 10:30:00,71.28,71.46,71.26,71.34,61738.0,70.709,70.8875,70.6891,70.7685,61738.0
2025-03-31 10:35:00,71.34,71.46,71.3,71.44,180648.0,70.7685,70.8875,70.7288,70.8677,180648.0
2025-03-31 10:40:00,71.44,71.64,71.38,71.64,46030.0,70.8677,71.0661,70.8082,71.0661,46030.0
2025-03-31 10:45:00,71.65,71.75,71.63,71.66,77740.0,71.076,71.1752,71.0562,71.0859,77740.0
2025-03-31 10:50:00,71.64,71.67,71.53,71.61,56972.0,71.0661,71.0959,70.957,71.0363,56972.0
2025-03-31 10:55:00,71.58,71.64,71.51,71.55,48778.0,71.0066,71.0661,70.9371,70.9768,48778.0
2025-03-31 11:00:00,71.55,71.64,71.48,71.52,45501.0,70.9768,71.0661,70.9074,70.9471,45501.0
2025-03-31 11:05:00,71.52,71.55,71.31,71.38,100571.0,70.9471,70.9768,70.7387,70.8082,100571.0
2025-03-31 11:10:00,71.37,71.42,71.26,71.27,53726.0,70.7983,70.8479,70.6891,70.6991,53726.0
2025-03-31 11:15:00,71.26,71.29,71.08,71.1,78614.0,70.6891,70.7189,70.5106,70.5304,78614.0
2025-03-31 11:20:00,71.11,71.11,70.91,70.93,72451.0,70.5403,70.5403,70.3419,70.3618,72451.0
2025-03-31 11:25:00,70.92,70.97,70.84,70.93,36949.0,70.3519,70.4015,70.2725,70.3618,36949.0
2025-03-31 11:30:00,70.92,71.0,70.9,70.96,42978.0,70.3519,70.4312,70.332,70.3915,42978.0
2025-03-31 11:35:00,70.97,70.97,70.77,70.86,34512.0,70.4015,70.4015,70.2031,70.2924,34512.0
2025-03-31 11:40:00,70.84,70.86,70.7,70.73,41773.0,70.2725,70.2924,70.1336,70.1634,41773.0
2025-03-31 11:45:00,70.73,70.8,70.71,70.71,38229.0,70.1634,70.2328,70.1436,70.1436,38229.0
2025-03-31 11:50:00,70.72,70.78,70.71,70.71,48243.0,70.1535,70.213,70.1436,70.1436,48243.0
2025-03-31 11:55:00,70.7,70.74,70.67,70.69,45435.0,70.1336,70.1733,70.1039,70.1237,45435.0
2025-03-31 12:00:00,70.69,70.83,70.69,70.81,113272.0,70.1237,70.2626,70.1237,70.2428,113272.0
2025-03-31 12:05:00,70.81,70.88,70.72,70.75,45172.0,70.2428,70.3122,70.1535,70.1832,45172.0
2025-03-31 12:10:00,70.76,70.89,70.73,70.89,36520.0,70.1932,70.3221,70.1634,70.3221,36520.0
2025-03-31 12:15:00,70.89,70.89,70.78,70.81,47373.0,70.3221,70.3221,70.213,70.2428,47373.0
2025-03-31 12:20:00,70.81,70.92,70.76,70.92,56702.0,70.2428,70.3519,70.1932,70.3519,56702.0
2025-03-31 12:25:00,70.91,70.95,70.81,70.83,37462.0,70.3419,70.3816,70.2428,70.2626,37462.0
2025-03-31 12:30:00,70.83,70.9,70.82,70.88,46649.0,70.2626,70.332,70.2527,70.3122,46649.0
2025-03-31 12:35:00,70.88,70.92,70.81,70.91,42281.0,70.3122,70.3519,70.2428,70.3419,42281.0
2025-03-31 12:40:00,70.9,70.93,70.83,70.91,27886.0,70.332,70.3618,70.2626,70.3419,27886.0
2025-03-31 12:45:00,70.91,70.97,70.88,70.89,28943.0,70.3419,70.4015,70.3122,70.3221,28943.0
2025-03-31 12:50:00,70.9,70.95,70.88,70.92,42816.0,70.332,70.3816,70.3122,70.3519,42816.0
2025-03-31 12:55:00,70.91,70.92,70.76,70.83,50265.0,70.3419,70.3519,70.1932,70.2626,50265.0
2025-03-31 13:00:00,70.82,70.87,70.72,70.78,35033.0,70.2527,70.3023,70.1535,70.213,35033.0
2025-03-31 13:05:00,70.79,70.83,70.76,70.81,28730.0,70.2229,70.2626,70.1932,70.2428,28730.0
2025-03-31 13:10:00,70.82,70.86,70.78,70.85,40946.0,70.2527,70.2924,70.213,70.2824,40946.0
2025-03-31 13:15:00,70.84,70.85,70.79,70.81,53068.0,70.2725,70.2824,70.2229,70.2428,53068.0
2025-03-31 13:20:00,70.81,70.81,70.7,70.73,56316.0,70.2428,70.2428,70.1336,70.1634,56316.0
2025-03-31 13:25:00,70.75,70.78,70.67,70.69,71474.0,70.1832,70.213,70.1039,70.1237,71474.0
2025-03-31 13:30:00,70.69,70.79,70.62,70.77,35983.0,70.1237,70.2229,70.0543,70.2031,35983.0
2025-03-31 13:35:00,70.78,70.8,70.73,70.77,54685.0,70.213,70.2328,70.1634,70.2031,54685.0
2025-03-31 13:40:00,70.77,70.77,70.63,70.64,45307.0,70.2031,70.2031,70.0642,70.0741,45307.0
2025-03-31 13:45:00,70.63,70.7,70.62,70.65,63174.0,70.0642,70.1336,70.0543,70.084,63174.0
2025-03-31 13:50:00,70.66,70.74,70.64,70.74,41872.0,70.094,70.1733,70.0741,70.1733,41872.0
2025-03-31 13:55:00,70.73,70.74,70.63,70.63,36017.0,70.1634,70.1733,70.0642,70.0642,36017.0
2025-03-31 14:00:00,70.64,70.86,70.63,70.83,52978.0,70.0741,70.2924,70.0642,70.2626,52978.0
2025-03-31 14:05:00,70.82,70.91,70.78,70.91,55983.0,70.2527,70.3419,70.213,70.3419,55983.0
2025-03-31 14:10:00,70.92,70.98,70.9,70.91,42027.0,70.3519,70.4114,70.332,70.3419,42027.0
2025-03-31 14:15:00,70.92,70.94,70.87,70.91,52583.0,70.3519,70.3717,70.3023,70.3419,52583.0
2025-03-31 14:20:00,70.91,70.95,70.9,70.93,30988.0,70.3419,70.3816,70.332,70.3618,30988.0
2025-03-31 14:25:00,70.92,71.01,70.92,70.96,41366.0,70.3519,70.4411,70.3519,70.3915,41366.0
2025-03-31 14:30:00,70.97,71.04,70.93,70.93,38676.0,70.4015,70.4709,70.3618,70.3618,38676.0
2025-03-31 14:35:00,70.93,70.97,70.91,70.94,62694.0,70.3618,70.4015,70.3419,70.3717,62694.0
2025-03-31 14:40:00,70.94,71.06,70.92,71.01,53849.0,70.3717,70.4907,70.3519,70.4411,53849.0
2025-03-31 14:45:00,71.03,71.04,70.95,70.99,33398.0,70.461,70.4709,70.3816,70.4213,33398.0
2025-03-31 14:50:00,70.99,71.11,70.96,71.09,56988.0,70.4213,70.5403,70.3915,70.5205,56988.0
2025-03-31 14:55:00,71.1,71.16,71.02,71.04,62036.0,70.5304,70.5899,70.4511,70.4709,62036.0
2025-03-31 15:00:00,71.02,71.17,71.02,71.16,34866.0,70.4511,70.5999,70.4511,70.5899,34866.0
2025-03-31 15:05:00,71.16,71.26,71.13,71.23,64731.0,70.5899,70.6891,70.5602,70.6594,64731.0
2025-03-31 15:10:00,71.23,71.23,71.12,71.2,45853.0,70.6594,70.6594,70.5503,70.6296,45853.0
2025-03-31 15:15:00,71.2,71.27,71.19,71.23,61837.0,70.6296,70.6991,70.6197,70.6594,61837.0
2025-03-31 15:20:00,71.23,71.37,71.23,71.35,41882.0,70.6594,70.7983,70.6594,70.7784,41882.0
2025-03-31 15:25:00,71.35,71.36,71.09,71.14,85137.0,70.7784,70.7883,70.5205,70.5701,85137.0
2025-03-31 15:30:00,71.14,71.23,71.09,71.23,81187.0,70.5701,70.6594,70.5205,70.6594,81187.0
2025-03-31 15:35:00,71.23,71.29,71.18,71.22,102291.0,70.6594,70.7189,70.6098,70.6495,102291.0
2025-03-31 15:40:00,71.23,71.35,71.21,71.32,110477.0,70.6594,70.7784,70.6395,70.7487,110477.0
2025-03-31 15:45:00,71.31,71.33,71.18,71.25,107074.0,70.7387,70.7586,70.6098,70.6792,107074.0
2025-03-31 15:50:00,71.24,71.27,70.89,70.99,227653.0,70.6693,70.6991,70.3221,70.4213,227653.0
2025-03-31 15:55:00,71.01,71.07,70.83,70.92,642006.0,70.4411,70.5007,70.2626,70.3519,642006.0
2025-04-01 09:30:00,71.0,71.23,70.52,70.78,254885.0,70.4312,70.6594,69.9551,70.213,254885.0
2025-04-01 09:35:00,70.82,70.93,70.73,70.84,64941.0,70.2527,70.3618,70.1634,70.2725,64941.0
2025-04-01 09:40:00,70.84,70.88,70.6,70.88,59982.0,70.2725,70.3122,70.0344,70.3122,59982.0
2025-04-01 09:45:00,70.87,71.13,70.82,71.09,103024.0,70.3023,70.5602,70.2527,70.5205,103024.0
2025-04-01 09:50:00,71.08,71.29,71.07,71.25,111661.0,70.5106,70.7189,70.5007,70.6792,111661.0
2025-04-01 09:55:00,71.26,71.3,70.94,70.97,52245.0,70.6891,70.7288,70.3717,70.4015,52245.0
2025-04-01 10:00:00,71.0,71.25,70.91,71.03,165558.0,70.4312,70.6792,70.3419,70.461,165558.0
2025-04-01 10:05:00,71.03,71.03,70.81,70.85,146591.0,70.461,70.461,70.2428,70.2824,146591.0
2025-04-01 10:10:00,70.83,70.87,70.73,70.75,62331.0,70.2626,70.3023,70.1634,70.1832,62331.0
2025-04-01 10:15:00,70.77,70.83,70.74,70.76,51351.0,70.2031,70.2626,70.1733,70.1932,51351.0
2025-04-01 10:20:00,70.76,70.91,70.73,70.89,56112.0,70.1932,70.3419,70.1634,70.3221,56112.0
2025-04-01 10:25:00,70.88,71.0,70.87,70.92,92406.0,70.3122,70.4312,70.3023,70.3519,92406.0
2025-04-01 10:30:00,70.93,71.04,70.92,71.04,84598.0,70.3618,70.4709,70.3519,70.4709,84598.0
2025-04-01 10:35:00,71.03,71.14,70.98,71.11,91797.0,70.461,70.5701,70.4114,70.5403,91797.0
2025-04-01 10:40:00,71.11,71.29,71.11,71.22,50345.0,70.5403,70.7189,70.5403,70.6495,50345.0
2025-04-01 10:45:00,71.22,71.23,71.15,71.17,57537.0,70.6495,70.6594,70.58,70.5999,57537.0
2025-04-01 10:50:00,71.16,71.32,71.16,71.2,95271.0,70.5899,70.7487,70.5899,70.6296,95271.0
2025-04-01 10:55:00,71.19,71.45,71.19,71.41,78058.0,70.6197,70.8776,70.6197,70.8379,78058.0
2025-04-01 11:00:00,71.41,71.42,71.31,71.42,107804.0,70.8379,70.8479,70.7387,70.8479,107804.0
2025-04-01 11:05:00,71.4,71.44,71.35,71.39,48056.0,70.828,70.8677,70.7784,70.8181,48056.0
2025-04-01 11:10:00,71.39,71.49,71.35,71.44,63651.0,70.8181,70.9173,70.7784,70.8677,63651.0
2025-04-01 11:15:00,71.44,71.49,71.39,71.4,48152.0,70.8677,70.9173,70.8181,70.828,48152.0
2025-04-01 11:20:00,71.42,71.5,71.39,71.49,70357.0,70.8479,70.9272,70.8181,70.9173,70357.0
2025-04-01 11:25:00,71.49,71.57,71.47,71.49,32559.0,70.9173,70.9967,70.8975,70.9173,32559.0
2025-04-01 11:30:00,71.48,71.49,71.4,71.44,50377.0,70.9074,70.9173,70.828,70.8677,50377.0
2025-04-01 11:35:00,71.44,71.47,71.41,71.44,30404.0,70.8677,70.8975,70.8379,70.8677,30404.0
2025-04-01 11:40:00,71.43,71.49,71.4,71.46,28459.0,70.8578,70.9173,70.828,70.8875,28459.0
2025-04-01 11:45:00,71.47,71.49,71.42,71.45,30107.0,70.8975,70.9173,70.8479,70.8776,30107.0
2025-04-01 11:50:00,71.45,71.46,71.36,71.36,42066.0,70.8776,70.8875,70.7883,70.7883,42066.0
2025-04-01 11:55:00,71.37,71.43,71.36,71.42,72352.0,70.7983,70.8578,70.7883,70.8479,72352.0
2025-04-01 12:00:00,71.41,71.49,71.38,71.48,46442.0,70.8379,70.9173,70.8082,70.9074,46442.0
2025-04-01 12:05:00,71.49,71.56,71.46,71.48,49980.0,70.9173,70.9867,70.8875,70.9074,49980.0
2025-04-01 12:10:00,71.48,71.54,71.38,71.51,45758.0,70.9074,70.9669,70.8082,70.9371,45758.0
2025-04-01 12:15:00,71.52,71.56,71.49,71.51,72293.0,70.9471,70.9867,70.9173,70.9371,72293.0
2025-04-01 12:20:00,71.51,71.55,71.42,71.44,96108.0,70.9371,70.9768,70.8479,70.8677,96108.0
2025-04-01 12:25:00,71.44,71.46,71.27,71.29,58013.0,70.8677,70.8875,70.6991,70.7189,58013.0
2025-04-01 12:30:00,71.27,71.38,71.22,71.32,197735.0,70.6991,70.8082,70.6495,70.7487,197735.0
2025-04-01 12:35:00,71.33,71.33,71.26,71.32,80636.0,70.7586,70.7586,70.6891,70.7487,80636.0
2025-04-01 12:40:00,71.32,71.33,71.27,71.29,46451.0,70.7487,70.7586,70.6991,70.7189,46451.0
2025-04-01 12:45:00,71.3,71.32,71.21,71.22,27800.0,70.7288,70.7487,70.6395,70.6495,27800.0
2025-04-01 12:50:00,71.22,71.24,71.14,71.14,32808.0,70.6495,70.6693,70.5701,70.5701,32808.0
2025-04-01 12:55:00,71.15,71.18,71.07,71.07,43121.0,70.58,70.6098,70.5007,70.5007,43121.0
2025-04-01 13:00:00,71.08,71.11,71.03,71.11,43414.0,70.5106,70.5403,70.461,70.5403,43414.0
2025-04-01 13:05:00,71.11,71.11,70.97,71.03,58783.0,70.5403,70.5403,70.4015,70.461,58783.0
2025-04-01 13:10:00,71.03,71.2,71.0,71.19,51813.0,70.461,70.6296,70.4312,70.6197,51813.0
2025-04-01 13:15:00,71.19,71.25,71.17,71.18,32647.0,70.6197,70.6792,70.5999,70.6098,32647.0
2025-04-01 13:20:00,71.18,71.18,71.1,71.12,25979.0,70.6098,70.6098,70.5304,70.5503,25979.0
2025-04-01 13:25:00,71.12,71.12,70.97,71.01,39394.0,70.5503,70.5503,70.4015,70.4411,39394.0
2025-04-01 13:30:00,71.0,71.02,70.9,70.91,40008.0,70.4312,70.4511,70.332,70.3419,40008.0
2025-04-01 13:35:00,70.91,70.97,70.87,70.92,44253.0,70.3419,70.4015,70.3023,70.3519,44253.0
2025-04-01 13:40:00,70.93,70.97,70.89,70.93,33251.0,70.3618,70.4015,70.3221,70.3618,33251.0
2025-04-01 13:45:00,70.93,70.99,70.92,70.96,49680.0,70.3618,70.4213,70.3519,70.3915,49680.0
2025-04-01 13:50:00,70.95,71.04,70.93,71.03,77534.0,70.3816,70.4709,70.3618,70.461,77534.0
2025-04-01 13:55:00,71.03,71.06,70.99,71.05,41472.0,70.461,70.4907,70.4213,70.4808,41472.0
2025-04-01 14:00:00,71.04,71.07,70.99,71.07,100354.0,70.4709,70.5007,70.4213,70.5007,100354.0
2025-04-01 14:05:00,71.09,71.11,71.04,71.07,16280.0,70.5205,70.5403,70.4709,70.5007,16280.0
2025-04-01 14:10:00,71.07,71.09,71.01,71.04,32510.0,70.5007,70.5205,70.4411,70.4709,32510.0
2025-04-01 14:15:00,71.04,71.05,70.98,71.01,31247.0,70.4709,70.4808,70.4114,70.4411,31247.0
2025-04-01 14:20:00,71.0,71.01,70.93,70.95,40548.0,70.4312,70.4411,70.3618,70.3816,40548.0
2025-04-01 14:25:00,70.95,70.95,70.87,70.9,37028.0,70.3816,70.3816,70.3023,70.332,37028.0
2025-04-01 14:30:00,70.9,70.9,70.78,70.89,51159.0,70.332,70.332,70.213,70.3221,51159.0
2025-04-01 14:35:00,70.89,70.91,70.8,70.84,47500.0,70.3221,70.3419,70.2328,70.2725,47500.0
2025-04-01 14:40:00,70.84,70.85,70.8,70.81,31866.0,70.2725,70.2824,70.2328,70.2428,31866.0
2025-04-01 14:45:00,70.82,70.83,70.75,70.76,47548.0,70.2527,70.2626,70.1832,70.1932,47548.0
2025-04-01 14:50:00,70.76,70.8,70.73,70.77,51240.0,70.1932,70.2328,70.1634,70.2031,51240.0
2025-04-01 14:55:00,70.77,70.88,70.77,70.88,58354.0,70.2031,70.3122,70.2031,70.3122,58354.0
2025-04-01 15:00:00,70.88,70.99,70.87,70.95,68875.0,70.3122,70.4213,70.3023,70.3816,68875.0
2025-04-01 15:05:00,70.94,70.94,70.87,70.89,65923.0,70.3717,70.3717,70.3023,70.3221,65923.0
2025-04-01 15:10:00,70.89,70.89,70.84,70.87,45488.0,70.3221,70.3221,70.2725,70.3023,45488.0
2025-04-01 15:15:00,70.87,71.0,70.83,70.89,110475.0,70.3023,70.4312,70.2626,70.3221,110475.0
2025-04-01 15:20:00,70.88,70.89,70.83,70.89,70753.0,70.3122,70.3221,70.2626,70.3221,70753.0
2025-04-01 15:25:00,70.89,70.97,70.88,70.96,97452.0,70.3221,70.4015,70.3122,70.3915,97452.0
2025-04-01 15:30:00,70.96,71.12,70.96,71.11,69960.0,70.3915,70.5503,70.3915,70.5403,69960.0
2025-04-01 15:35:00,71.11,71.15,70.97,71.05,103227.0,70.5403,70.58,70.4015,70.4808,103227.0
2025-04-01 15:40:00,71.06,71.1,70.99,71.01,90194.0,70.4907,70.5304,70.4213,70.4411,90194.0
2025-04-01 15:45:00,71.01,71.06,70.97,71.03,94812.0,70.4411,70.4907,70.4015,70.461,94812.0
2025-04-01 15:50:00,71.04,71.05,70.82,70.88,151135.0,70.4709,70.4808,70.2527,70.3122,151135.0
2025-04-01 15:55:00,70.89,70.96,70.84,70.91,411031.0,70.3221,70.3915,70.2725,70.3419,411031.0
2025-04-02 09:30:00,71.09,71.29,70.66,70.67,236045.0,70.5205,70.7189,70.094,70.1039,236045.0
2025-04-02 09:35:00,70.67,70.76,70.54,70.76,95963.0,70.1039,70.1932,69.9749,70.1932,95963.0
2025-04-02 09:40:00,70.78,70.98,70.72,70.72,118622.0,70.213,70.4114,70.1535,70.1535,118622.0
2025-04-02 09:45:00,70.74,70.8,70.33,70.37,114601.0,70.1733,70.2328,69.7666,69.8063,114601.0
2025-04-02 09:50:00,70.38,70.43,70.18,70.26,71957.0,69.8162,69.8658,69.6178,69.6972,71957.0
2025-04-02 09:55:00,70.26,70.35,70.13,70.27,58628.0,69.6972,69.7864,69.5682,69.7071,58628.0
2025-04-02 10:00:00,70.33,70.37,70.2,70.25,81194.0,69.7666,69.8063,69.6376,69.6872,81194.0
2025-04-02 10:05:00,70.25,70.6,70.21,70.6,42452.0,69.6872,70.0344,69.6476,70.0344,42452.0
2025-04-02 10:10:00,70.58,70.67,70.53,70.56,62828.0,70.0146,70.1039,69.965,69.9948,62828.0
2025-04-02 10:15:00,70.56,70.75,70.5,70.73,45975.0,69.9948,70.1832,69.9352,70.1634,45975.0
2025-04-02 10:20:00,70.74,70.76,70.56,70.62,81862.0,70.1733,70.1932,69.9948,70.0543,81862.0
2025-04-02 10:25:00,70.62,70.71,70.52,70.53,27306.0,70.0543,70.1436,69.9551,69.965,27306.0
2025-04-02 10:30:00,70.54,70.6,70.47,70.59,33462.0,69.9749,70.0344,69.9055,70.0245,33462.0
2025-04-02 10:35:00,70.6,70.65,70.53,70.56,62294.0,70.0344,70.084,69.965,69.9948,62294.0
2025-04-02 10:40:00,70.56,70.63,70.47,70.51,51205.0,69.9948,70.0642,69.9055,69.9452,51205.0
2025-04-02 10:45:00,70.5,70.64,70.49,70.63,36782.0,69.9352,70.0741,69.9253,70.0642,36782.0
2025-04-02 10:50:00,70.63,70.82,70.63,70.78,116299.0,70.0642,70.2527,70.0642,70.213,116299.0
2025-04-02 10:55:00,70.78,70.9,70.76,70.81,63692.0,70.213,70.332,70.1932,70.2428,63692.0
2025-04-02 11:00:00,70.8,70.91,70.8,70.86,53714.0,70.2328,70.3419,70.2328,70.2924,53714.0
2025-04-02 11:05:00,70.85,70.87,70.79,70.83,28312.0,70.2824,70.3023,70.2229,70.2626,28312.0
2025-04-02 11:10:00,70.82,70.95,70.82,70.89,47484.0,70.2527,70.3816,70.2527,70.3221,47484.0
2025-04-02 11:15:00,70.89,70.95,70.83,70.94,34499.0,70.3221,70.3816,70.2626,70.3717,34499.0
2025-04-02 11:20:00,70.93,70.96,70.84,70.86,53224.0,70.3618,70.3915,70.2725,70.2924,53224.0
2025-04-02 11:25:00,70.85,70.9,70.8,70.89,30463.0,70.2824,70.332,70.2328,70.3221,30463.0
2025-04-02 11:30:00,70.9,70.96,70.87,70.9,22727.0,70.332,70.3915,70.3023,70.332,22727.0
2025-04-02 11:35:00,70.91,70.98,70.79,70.81,38814.0,70.3419,70.4114,70.2229,70.2428,38814.0
2025-04-02 11:40:00,70.81,70.85,70.69,70.71,36937.0,70.2428,70.2824,70.1237,70.1436,36937.0
2025-04-02 11:45:00,70.69,70.72,70.52,70.6,37324.0,70.1237,70.1535,69.9551,70.0344,37324.0
2025-04-02 11:50:00,70.61,70.62,70.51,70.59,32172.0,70.0444,70.0543,69.9452,70.0245,32172.0
2025-04-02 11:55:00,70.6,70.6,70.5,70.53,34877.0,70.0344,70.0344,69.9352,69.965,34877.0
2025-04-02 12:00:00,70.53,70.65,70.53,70.61,36125.0,69.965,70.084,69.965,70.0444,36125.0
2025-04-02 12:05:00,70.6,70.61,70.54,70.58,20754.0,70.0344,70.0444,69.9749,70.0146,20754.0
2025-04-02 12:10:00,70.56,70.65,70.55,70.64,61660.0,69.9948,70.084,69.9848,70.0741,61660.0
2025-04-02 12:15:00,70.64,70.64,70.51,70.52,46203.0,70.0741,70.0741,69.9452,69.9551,46203.0
2025-04-02 12:20:00,70.52,70.52,70.42,70.43,27455.0,69.9551,69.9551,69.8559,69.8658,27455.0
2025-04-02 12:25:00,70.42,70.49,70.41,70.49,34247.0,69.8559,69.9253,69.846,69.9253,34247.0
2025-04-02 12:30:00,70.5,70.55,70.43,70.54,59245.0,69.9352,69.9848,69.8658,69.9749,59245.0
2025-04-02 12:35:00,70.54,70.58,70.39,70.45,57234.0,69.9749,70.0146,69.8261,69.8856,57234.0
2025-04-02 12:40:00,70.45,70.51,70.44,70.51,41856.0,69.8856,69.9452,69.8757,69.9452,41856.0
2025-04-02 12:45:00,70.5,70.5,70.4,70.48,52697.0,69.9352,69.9352,69.836,69.9154,52697.0
2025-04-02 12:50:00,70.48,70.65,70.47,70.62,72284.0,69.9154,70.084,69.9055,70.0543,72284.0
2025-04-02 12:55:00,70.63,70.75,70.61,70.66,50528.0,70.0642,70.1832,70.0444,70.094,50528.0
2025-04-02 13:00:00,70.67,70.69,70.59,70.67,45182.0,70.1039,70.1237,70.0245,70.1039,45182.0
2025-04-02 13:05:00,70.67,70.67,70.61,70.62,29017.0,70.1039,70.1039,70.0444,70.0543,29017.0
2025-04-02 13:10:00,70.63,70.76,70.63,70.75,37102.0,70.0642,70.1932,70.0642,70.1832,37102.0
2025-04-02 13:15:00,70.75,70.75,70.6,70.63,46069.0,70.1832,70.1832,70.0344,70.0642,46069.0
2025-04-02 13:20:00,70.63,70.73,70.63,70.64,46347.0,70.0642,70.1634,70.0642,70.0741,46347.0
2025-04-02 13:25:00,70.64,70.69,70.57,70.58,21494.0,70.0741,70.1237,70.0047,70.0146,21494.0
2025-04-02 13:30:00,70.58,70.66,70.55,70.62,43085.0,70.0146,70.094,69.9848,70.0543,43085.0
2025-04-02 13:35:00,70.64,70.7,70.6,70.7,48448.0,70.0741,70.1336,70.0344,70.1336,48448.0
2025-04-02 13:40:00,70.7,70.71,70.6,70.62,29904.0,70.1336,70.1436,70.0344,70.0543,29904.0
2025-04-02 13:45:00,70.62,70.67,70.61,70.65,38019.0,70.0543,70.1039,70.0444,70.084,38019.0
2025-04-02 13:50:00,70.64,70.69,70.61,70.69,25640.0,70.0741,70.1237,70.0444,70.1237,25640.0
2025-04-02 13:55:00,70.69,70.71,70.63,70.7,20745.0,70.1237,70.1436,70.0642,70.1336,20745.0
2025-04-02 14:00:00,70.7,70.71,70.64,70.68,20951.0,70.1336,70.1436,70.0741,70.1138,20951.0
2025-04-02 14:05:00,70.69,70.72,70.65,70.7,30973.0,70.1237,70.1535,70.084,70.1336,30973.0
2025-04-02 14:10:00,70.7,70.72,70.55,70.55,47368.0,70.1336,70.1535,69.9848,69.9848,47368.0
2025-04-02 14:15:00,70.56,70.57,70.42,70.47,30761.0,69.9948,70.0047,69.8559,69.9055,30761.0
2025-04-02 14:20:00,70.48,70.49,70.39,70.42,25288.0,69.9154,69.9253,69.8261,69.8559,25288.0
2025-04-02 14:25:00,70.42,70.46,70.32,70.32,36385.0,69.8559,69.8956,69.7567,69.7567,36385.0
2025-04-02 14:30:00,70.33,70.4,70.32,70.38,20692.0,69.7666,69.836,69.7567,69.8162,20692.0
2025-04-02 14:35:00,70.38,70.48,70.37,70.43,25818.0,69.8162,69.9154,69.8063,69.8658,25818.0
2025-04-02 14:40:00,70.44,70.52,70.42,70.51,28131.0,69.8757,69.9551,69.8559,69.9452,28131.0
2025-04-02 14:45:00,70.51,70.54,70.43,70.45,53415.0,69.9452,69.9749,69.8658,69.8856,53415.0
2025-04-02 14:50:00,70.45,70.45,70.38,70.43,34245.0,69.8856,69.8856,69.8162,69.8658,34245.0
2025-04-02 14:55:00,70.42,70.42,70.31,70.32,47322.0,69.8559,69.8559,69.7468,69.7567,47322.0
2025-04-02 15:00:00,70.31,70.44,70.31,70.44,43324.0,69.7468,69.8757,69.7468,69.8757,43324.0
2025-04-02 15:05:00,70.45,70.47,70.42,70.47,32857.0,69.8856,69.9055,69.8559,69.9055,32857.0
2025-04-02 15:10:00,70.47,70.48,70.42,70.44,55338.0,69.9055,69.9154,69.8559,69.8757,55338.0
2025-04-02 15:15:00,70.44,70.44,70.38,70.42,79531.0,69.8757,69.8757,69.8162,69.8559,79531.0
2025-04-02 15:20:00,70.42,70.45,70.33,70.34,51218.0,69.8559,69.8856,69.7666,69.7765,51218.0
2025-04-02 15:25:00,70.34,70.38,70.29,70.3,61594.0,69.7765,69.8162,69.7269,69.7368,61594.0
2025-04-02 15:30:00,70.28,70.45,70.28,70.42,87798.0,69.717,69.8856,69.717,69.8559,87798.0
2025-04-02 15:35:00,70.4,70.4,70.31,70.34,117364.0,69.836,69.836,69.7468,69.7765,117364.0
2025-04-02 15:40:00,70.34,70.38,70.33,70.38,144183.0,69.7765,69.8162,69.7666,69.8162,144183.0
2025-04-02 15:45:00,70.38,70.45,70.35,70.43,185665.0,69.8162,69.8856,69.7864,69.8658,185665.0
2025-04-02 15:50:00,70.44,70.5,70.3,70.42,528006.0,69.8757,69.9352,69.7368,69.8559,528006.0
2025-04-02 15:55:00,70.43,70.54,70.37,70.46,816379.0,69.8658,69.9749,69.8063,69.8956,816379.0
2025-04-03 09:30:00,71.67,72.29,71.66,71.94,461376.0,71.0959,71.7109,71.0859,71.3637,461376.0
2025-04-03 09:35:00,71.94,72.27,71.83,72.23,343943.0,71.3637,71.6911,71.2546,71.6514,343943.0
2025-04-03 09:40:00,72.25,72.76,72.21,72.35,299867.0,71.6712,72.1771,71.6315,71.7704,299867.0
2025-04-03 09:45:00,72.34,72.96,72.34,72.92,436839.0,71.7605,72.3755,71.7605,72.3358,436839.0
2025-04-03 09:50:00,72.94,72.94,71.94,71.98,211452.0,72.3557,72.3557,71.3637,71.4034,211452.0
2025-04-03 09:55:00,72.0,72.1,71.65,71.69,161596.0,71.4232,71.5224,71.076,71.1157,161596.0
2025-04-03 10:00:00,71.67,71.84,71.49,71.61,160702.0,71.0959,71.2645,70.9173,71.0363,160702.0
2025-04-03 10:05:00,71.58,71.69,71.45,71.53,86176.0,71.0066,71.1157,70.8776,70.957,86176.0
2025-04-03 10:10:00,71.53,71.7,71.48,71.61,107590.0,70.957,71.1256,70.9074,71.0363,107590.0
2025-04-03 10:15:00,71.6,71.62,71.38,71.54,63099.0,71.0264,71.0463,70.8082,70.9669,63099.0
2025-04-03 10:20:00,71.53,71.61,71.39,71.56,81153.0,70.957,71.0363,70.8181,70.9867,81153.0
2025-04-03 10:25:00,71.54,71.58,71.4,71.45,119336.0,70.9669,71.0066,70.828,70.8776,119336.0
2025-04-03 10:30:00,71.45,71.72,71.37,71.64,118788.0,70.8776,71.1455,70.7983,71.0661,118788.0
2025-04-03 10:35:00,71.63,72.02,71.59,71.99,51223.0,71.0562,71.4431,71.0165,71.4133,51223.0
2025-04-03 10:40:00,71.99,72.05,71.94,72.01,61608.0,71.4133,71.4728,71.3637,71.4331,61608.0
2025-04-03 10:45:00,72.02,72.06,71.87,71.98,77146.0,71.4431,71.4827,71.2943,71.4034,77146.0
2025-04-03 10:50:00,71.97,72.11,71.86,71.92,45249.0,71.3935,71.5323,71.2843,71.3439,45249.0
2025-04-03 10:55:00,71.92,72.35,71.92,72.35,147781.0,71.3439,71.7704,71.3439,71.7704,147781.0
2025-04-03 11:00:00,72.33,72.55,72.24,72.46,133332.0,71.7506,71.9688,71.6613,71.8795,133332.0
2025-04-03 11:05:00,72.45,72.64,72.4,72.53,80187.0,71.8696,72.0581,71.82,71.949,80187.0
2025-04-03 11:10:00,72.52,72.71,72.46,72.68,121318.0,71.9391,72.1275,71.8795,72.0978,121318.0
2025-04-03 11:15:00,72.66,72.81,72.6,72.6,197436.0,72.0779,72.2267,72.0184,72.0184,197436.0
2025-04-03 11:20:00,72.63,72.71,72.47,72.5,254707.0,72.0482,72.1275,71.8895,71.9192,254707.0
2025-04-03 11:25:00,72.53,72.61,72.41,72.55,63810.0,71.949,72.0283,71.8299,71.9688,63810.0
2025-04-03 11:30:00,72.55,72.57,72.24,72.39,253441.0,71.9688,71.9887,71.6613,71.8101,253441.0
2025-04-03 11:35:00,72.4,72.52,72.4,72.47,110859.0,71.82,71.9391,71.82,71.8895,110859.0
2025-04-03 11:40:00,72.48,72.64,72.45,72.63,51917.0,71.8994,72.0581,71.8696,72.0482,51917.0
2025-04-03 11:45:00,72.64,72.65,72.35,72.37,119230.0,72.0581,72.068,71.7704,71.7903,119230.0
2025-04-03 11:50:00,72.37,72.45,72.27,72.31,79142.0,71.7903,71.8696,71.6911,71.7307,79142.0
2025-04-03 11:55:00,72.3,72.52,72.3,72.44,131571.0,71.7208,71.9391,71.7208,71.8597,131571.0
2025-04-03 12:00:00,72.45,72.65,72.43,72.48,179004.0,71.8696,72.068,71.8498,71.8994,179004.0
2025-04-03 12:05:00,72.5,72.63,72.24,72.26,121230.0,71.9192,72.0482,71.6613,71.6811,121230.0
2025-04-03 12:10:00,72.25,72.25,71.99,72.08,51521.0,71.6712,71.6712,71.4133,71.5026,51521.0
2025-04-03 12:15:00,72.12,72.12,71.89,72.03,107865.0,71.5423,71.5423,71.3141,71.453,107865.0
2025-04-03 12:20:00,72.04,72.25,72.03,72.19,42073.0,71.4629,71.6712,71.453,71.6117,42073.0
2025-04-03 12:25:00,72.2,72.22,72.04,72.19,29975.0,71.6216,71.6415,71.4629,71.6117,29975.0
2025-04-03 12:30:00,72.2,72.22,71.93,72.02,29631.0,71.6216,71.6415,71.3538,71.4431,29631.0
2025-04-03 12:35:00,72.02,72.04,71.93,71.95,36959.0,71.4431,71.4629,71.3538,71.3736,36959.0
2025-04-03 12:40:00,71.98,72.01,71.91,71.94,67140.0,71.4034,71.4331,71.3339,71.3637,67140.0
2025-04-03 12:45:00,71.94,72.1,71.9,72.06,32504.0,71.3637,71.5224,71.324,71.4827,32504.0
2025-04-03 12:50:00,72.06,72.1,71.92,71.95,51049.0,71.4827,71.5224,71.3439,71.3736,51049.0
2025-04-03 12:55:00,71.95,72.02,71.95,72.01,26133.0,71.3736,71.4431,71.3736,71.4331,26133.0
2025-04-03 13:00:00,72.01,72.02,71.89,71.93,69993.0,71.4331,71.4431,71.3141,71.3538,69993.0
2025-04-03 13:05:00,71.93,71.99,71.87,71.92,53203.0,71.3538,71.4133,71.2943,71.3439,53203.0
2025-04-03 13:10:00,71.92,72.06,71.88,71.96,55932.0,71.3439,71.4827,71.3042,71.3835,55932.0
2025-04-03 13:15:00,71.97,72.15,71.94,72.06,36672.0,71.3935,71.572,71.3637,71.4827,36672.0
2025-04-03 13:20:00,72.06,72.09,72.0,72.08,37216.0,71.4827,71.5125,71.4232,71.5026,37216.0
2025-04-03 13:25:00,72.07,72.15,72.01,72.14,72632.0,71.4927,71.572,71.4331,71.5621,72632.0
2025-04-03 13:30:00,72.15,72.28,72.15,72.18,61038.0,71.572,71.701,71.572,71.6018,61038.0
2025-04-03 13:35:00,72.18,72.24,72.14,72.18,56672.0,71.6018,71.6613,71.5621,71.6018,56672.0
2025-04-03 13:40:00,72.18,72.22,72.09,72.14,67111.0,71.6018,71.6415,71.5125,71.5621,67111.0
2025-04-03 13:45:00,72.14,72.23,72.13,72.18,32486.0,71.5621,71.6514,71.5522,71.6018,32486.0
2025-04-03 13:50:00,72.17,72.22,72.13,72.2,43652.0,71.5919,71.6415,71.5522,71.6216,43652.0
2025-04-03 13:55:00,72.21,72.3,72.18,72.28,40335.0,71.6315,71.7208,71.6018,71.701,40335.0
2025-04-03 14:00:00,72.27,72.41,72.27,72.35,45093.0,71.6911,71.8299,71.6911,71.7704,45093.0
2025-04-03 14:05:00,72.35,72.49,72.35,72.47,78328.0,71.7704,71.9093,71.7704,71.8895,78328.0
2025-04-03 14:10:00,72.47,72.53,72.44,72.47,85542.0,71.8895,71.949,71.8597,71.8895,85542.0
2025-04-03 14:15:00,72.47,72.62,72.44,72.56,86391.0,71.8895,72.0383,71.8597,71.9787,86391.0
2025-04-03 14:20:00,72.56,72.56,72.42,72.46,47811.0,71.9787,71.9787,71.8399,71.8795,47811.0
2025-04-03 14:25:00,72.45,72.5,72.4,72.45,84394.0,71.8696,71.9192,71.82,71.8696,84394.0
2025-04-03 14:30:00,72.44,72.44,72.13,72.17,74695.0,71.8597,71.8597,71.5522,71.5919,74695.0
2025-04-03 14:35:00,72.19,72.38,72.16,72.28,62353.0,71.6117,71.8002,71.5819,71.701,62353.0
2025-04-03 14:40:00,72.28,72.48,72.28,72.44,130493.0,71.701,71.8994,71.701,71.8597,130493.0
2025-04-03 14:45:00,72.44,72.6,72.43,72.59,78427.0,71.8597,72.0184,71.8498,72.0085,78427.0
2025-04-03 14:50:00,72.59,72.59,72.39,72.53,135252.0,72.0085,72.0085,71.8101,71.949,135252.0
2025-04-03 14:55:00,72.52,72.59,72.45,72.52,151531.0,71.9391,72.0085,71.8696,71.9391,151531.0
2025-04-03 15:00:00,72.54,72.57,72.44,72.48,106495.0,71.9589,71.9887,71.8597,71.8994,106495.0
2025-04-03 15:05:00,72.48,72.55,72.45,72.52,79012.0,71.8994,71.9688,71.8696,71.9391,79012.0
2025-04-03 15:10:00,72.52,72.7,72.5,72.64,121163.0,71.9391,72.1176,71.9192,72.0581,121163.0
2025-04-03 15:15:00,72.64,72.76,72.54,72.7,177113.0,72.0581,72.1771,71.9589,72.1176,177113.0
2025-04-03 15:20:00,72.7,72.75,72.56,72.7,73408.0,72.1176,72.1672,71.9787,72.1176,73408.0
2025-04-03 15:25:00,72.69,72.77,72.63,72.74,118083.0,72.1077,72.187,72.0482,72.1573,118083.0
2025-04-03 15:30:00,72.74,72.79,72.48,72.51,162660.0,72.1573,72.2069,71.8994,71.9291,162660.0
2025-04-03 15:35:00,72.5,72.63,72.49,72.54,111988.0,71.9192,72.0482,71.9093,71.9589,111988.0
2025-04-03 15:40:00,72.53,72.66,72.52,72.62,141239.0,71.949,72.0779,71.9391,72.0383,141239.0
2025-04-03 15:45:00,72.64,72.74,72.49,72.54,354860.0,72.0581,72.1573,71.9093,71.9589,354860.0
2025-04-03 15:50:00,72.53,72.55,72.23,72.25,198146.0,71.949,71.9688,71.6514,71.6712,198146.0
2025-04-03 15:55:00,72.26,72.44,72.04,72.15,566793.0,71.6811,71.8597,71.4629,71.572,566793.0
2025-04-04 09:30:00,72.79,73.42,72.54,72.79,846206.0,72.2069,72.8318,71.9589,72.2069,846206.0
2025-04-04 09:35:00,72.81,72.98,72.23,72.3,351188.0,72.2267,72.3954,71.6514,71.7208,351188.0
2025-04-04 09:40:00,72.28,72.75,72.25,72.71,295889.0,71.701,72.1672,71.6712,72.1275,295889.0
2025-04-04 09:45:00,72.71,72.76,71.51,71.54,340639.0,72.1275,72.1771,70.9371,70.9669,340639.0
2025-04-04 09:50:00,71.53,71.8,71.33,71.68,180866.0,70.957,71.2248,70.7586,71.1058,180866.0
2025-04-04 09:55:00,71.66,71.89,71.34,71.8,233908.0,71.0859,71.3141,70.7685,71.2248,233908.0
2025-04-04 10:00:00,71.8,71.82,71.17,71.19,235415.0,71.2248,71.2447,70.5999,70.6197,235415.0
2025-04-04 10:05:00,71.22,71.22,70.81,70.92,154457.0,70.6495,70.6495,70.2428,70.3519,154457.0
2025-04-04 10:10:00,70.93,71.48,70.86,71.35,204603.0,70.3618,70.9074,70.2924,70.7784,204603.0
2025-04-04 10:15:00,71.37,71.44,71.08,71.18,174260.0,70.7983,70.8677,70.5106,70.6098,174260.0
2025-04-04 10:20:00,71.17,71.17,70.8,70.99,163385.0,70.5999,70.5999,70.2328,70.4213,163385.0
2025-04-04 10:25:00,71.03,71.41,70.95,71.38,78785.0,70.461,70.8379,70.3816,70.8082,78785.0
2025-04-04 10:30:00,71.38,71.57,71.27,71.38,114761.0,70.8082,70.9967,70.6991,70.8082,114761.0
2025-04-04 10:35:00,71.37,71.6,71.27,71.57,123659.0,70.7983,71.0264,70.6991,70.9967,123659.0
2025-04-04 10:40:00,71.54,71.7,71.4,71.56,129381.0,70.9669,71.1256,70.828,70.9867,129381.0
2025-04-04 10:45:00,71.5,71.51,71.16,71.44,128027.0,70.9272,70.9371,70.5899,70.8677,128027.0
2025-04-04 10:50:00,71.44,71.6,71.32,71.58,263988.0,70.8677,71.0264,70.7487,71.0066,263988.0
2025-04-04 10:55:00,71.58,71.73,71.49,71.56,150802.0,71.0066,71.1554,70.9173,70.9867,150802.0
2025-04-04 11:00:00,71.54,71.62,71.28,71.51,287552.0,70.9669,71.0463,70.709,70.9371,287552.0
2025-04-04 11:05:00,71.52,71.55,71.1,71.15,171612.0,70.9471,70.9768,70.5304,70.58,171612.0
2025-04-04 11:10:00,71.15,71.16,70.86,70.87,150785.0,70.58,70.5899,70.2924,70.3023,150785.0
2025-04-04 11:15:00,70.89,71.06,70.75,70.78,134640.0,70.3221,70.4907,70.1832,70.213,134640.0
2025-04-04 11:20:00,70.79,70.93,70.7,70.8,84893.0,70.2229,70.3618,70.1336,70.2328,84893.0
2025-04-04 11:25:00,70.8,70.8,70.35,70.39,176892.0,70.2328,70.2328,69.7864,69.8261,176892.0
2025-04-04 11:30:00,70.39,70.53,70.26,70.37,99672.0,69.8261,69.965,69.6972,69.8063,99672.0
2025-04-04 11:35:00,70.36,70.38,69.96,70.05,156765.0,69.7964,69.8162,69.3996,69.4888,156765.0
2025-04-04 11:40:00,70.06,70.19,69.87,70.13,134036.0,69.4988,69.6277,69.3103,69.5682,134036.0
2025-04-04 11:45:00,70.13,70.26,70.0,70.04,71592.0,69.5682,69.6972,69.4392,69.4789,71592.0
2025-04-04 11:50:00,70.04,70.23,70.04,70.21,61256.0,69.4789,69.6674,69.4789,69.6476,61256.0
2025-04-04 11:55:00,70.23,70.34,69.92,69.94,72077.0,69.6674,69.7765,69.3599,69.3797,72077.0
2025-04-04 12:00:00,69.94,70.01,69.82,69.95,95863.0,69.3797,69.4492,69.2607,69.3896,95863.0
2025-04-04 12:05:00,69.94,70.13,69.8,69.82,90383.0,69.3797,69.5682,69.2408,69.2607,90383.0
2025-04-04 12:10:00,69.82,69.84,69.65,69.73,107718.0,69.2607,69.2805,69.092,69.1714,107718.0
2025-04-04 12:15:00,69.73,69.74,69.22,69.34,94416.0,69.1714,69.1813,68.6655,68.7845,94416.0
2025-04-04 12:20:00,69.34,69.47,69.09,69.15,71107.0,68.7845,68.9135,68.5365,68.596,71107.0
2025-04-04 12:25:00,69.16,69.26,69.14,69.17,60514.0,68.606,68.7052,68.5861,68.6159,60514.0
2025-04-04 12:30:00,69.2,69.26,69.03,69.03,72516.0,68.6456,68.7052,68.477,68.477,72516.0
2025-04-04 12:35:00,69.02,69.35,69.01,69.03,50126.0,68.4671,68.7944,68.4572,68.477,50126.0
2025-04-04 12:40:00,69.03,69.08,68.6,68.67,126602.0,68.477,68.5266,68.0505,68.1199,126602.0
2025-04-04 12:45:00,68.68,68.7,68.48,68.6,123431.0,68.1298,68.1497,67.9314,68.0505,123431.0
2025-04-04 12:50:00,68.59,68.64,68.4,68.5,60577.0,68.0405,68.0901,67.8521,67.9513,60577.0
2025-04-04 12:55:00,68.5,68.53,68.27,68.27,53841.0,67.9513,67.981,67.7231,67.7231,53841.0
2025-04-04 13:00:00,68.28,68.48,68.18,68.37,95530.0,67.733,67.9314,67.6338,67.8223,95530.0
2025-04-04 13:05:00,68.36,68.36,68.13,68.22,45496.0,67.8124,67.8124,67.5842,67.6735,45496.0
2025-04-04 13:10:00,68.2,68.23,68.0,68.09,146664.0,67.6537,67.6834,67.4553,67.5445,146664.0
2025-04-04 13:15:00,68.09,68.2,67.99,68.17,130253.0,67.5445,67.6537,67.4453,67.6239,130253.0
2025-04-04 13:20:00,68.19,68.44,68.09,68.42,142531.0,67.6437,67.8917,67.5445,67.8719,142531.0
2025-04-04 13:25:00,68.42,68.55,68.39,68.51,97186.0,67.8719,68.0009,67.8421,67.9612,97186.0
2025-04-04 13:30:00,68.5,68.64,68.42,68.56,79599.0,67.9513,68.0901,67.8719,68.0108,79599.0
2025-04-04 13:35:00,68.54,68.72,68.5,68.57,84816.0,67.9909,68.1695,67.9513,68.0207,84816.0
2025-04-04 13:40:00,68.55,68.63,68.34,68.47,61535.0,68.0009,68.0802,67.7925,67.9215,61535.0
2025-04-04 13:45:00,68.48,68.59,68.41,68.44,112377.0,67.9314,68.0405,67.862,67.8917,112377.0
2025-04-04 13:50:00,68.44,68.44,68.11,68.26,132234.0,67.8917,67.8917,67.5644,67.7132,132234.0
2025-04-04 13:55:00,68.25,68.26,67.94,68.0,139928.0,67.7033,67.7132,67.3957,67.4553,139928.0
2025-04-04 14:00:00,68.0,68.12,67.86,67.97,147483.0,67.4553,67.5743,67.3164,67.4255,147483.0
2025-04-04 14:05:00,67.94,68.04,67.82,67.87,84696.0,67.3957,67.4949,67.2767,67.3263,84696.0
2025-04-04 14:10:00,67.86,67.86,67.7,67.75,138024.0,67.3164,67.3164,67.1577,67.2073,138024.0
2025-04-04 14:15:00,67.75,67.77,67.45,67.49,148572.0,67.2073,67.2271,66.9097,66.9493,148572.0
2025-04-04 14:20:00,67.5,67.58,67.23,67.24,211503.0,66.9593,67.0386,66.6914,66.7013,211503.0
2025-04-04 14:25:00,67.25,67.42,67.18,67.38,144053.0,66.7113,66.8799,66.6418,66.8402,144053.0
2025-04-04 14:30:00,67.38,67.52,67.21,67.24,129062.0,66.8402,66.9791,66.6716,66.7013,129062.0
2025-04-04 14:35:00,67.24,67.27,67.04,67.13,118389.0,66.7013,66.7311,66.503,66.5922,118389.0
2025-04-04 14:40:00,67.12,67.16,66.86,67.01,125720.0,66.5823,66.622,66.3244,66.4732,125720.0
2025-04-04 14:45:00,67.02,67.16,66.88,67.05,130909.0,66.4831,66.622,66.3442,66.5129,130909.0
2025-04-04 14:50:00,67.05,67.17,66.92,67.14,141340.0,66.5129,66.6319,66.3839,66.6022,141340.0
2025-04-04 14:55:00,67.15,67.37,67.03,67.13,168621.0,66.6121,66.8303,66.493,66.5922,168621.0
2025-04-04 15:00:00,67.14,67.3,67.05,67.25,440203.0,66.6022,66.7609,66.5129,66.7113,440203.0
2025-04-04 15:05:00,67.26,67.43,67.09,67.41,106249.0,66.7212,66.8898,66.5526,66.87,106249.0
2025-04-04 15:10:00,67.41,67.5,67.25,67.47,162970.0,66.87,66.9593,66.7113,66.9295,162970.0
2025-04-04 15:15:00,67.47,67.63,67.28,67.31,332832.0,66.9295,67.0882,66.741,66.7708,332832.0
2025-04-04 15:20:00,67.31,67.75,67.26,67.75,274975.0,66.7708,67.2073,66.7212,67.2073,274975.0
2025-04-04 15:25:00,67.75,67.83,67.33,67.36,116264.0,67.2073,67.2866,66.7906,66.8204,116264.0
2025-04-04 15:30:00,67.37,67.95,67.31,67.95,188855.0,66.8303,67.4057,66.7708,67.4057,188855.0
2025-04-04 15:35:00,67.92,67.93,67.54,67.57,208468.0,67.3759,67.3858,66.9989,67.0287,208468.0
2025-04-04 15:40:00,67.59,67.64,67.47,67.55,163678.0,67.0485,67.0981,66.9295,67.0089,163678.0
2025-04-04 15:45:00,67.55,67.7,67.33,67.48,231266.0,67.0089,67.1577,66.7906,66.9394,231266.0
2025-04-04 15:50:00,67.47,67.48,66.99,67.08,390166.0,66.9295,66.9394,66.4534,66.5426,390166.0
2025-04-04 15:55:00,67.07,67.17,66.87,66.93,1089254.0,66.5327,66.6319,66.3343,66.3938,1089254.0
2025-04-07 09:30:00,65.5,66.0,64.32,64.96,722008.0,64.9753,65.4713,63.8047,64.4396,722008.0
2025-04-07 09:35:00,64.96,64.96,64.47,64.6,209638.0,64.4396,64.4396,63.9535,64.0825,209638.0
2025-04-07 09:40:00,64.61,64.8,64.27,64.58,188135.0,64.0924,64.2809,63.7551,64.0627,188135.0
2025-04-07 09:45:00,64.58,64.93,64.48,64.61,150932.0,64.0627,64.4099,63.9635,64.0924,150932.0
2025-04-07 09:50:00,64.64,64.72,64.08,64.12,139857.0,64.1222,64.2015,63.5667,63.6063,139857.0
2025-04-07 09:55:00,64.06,64.96,63.93,64.93,231334.0,63.5468,64.4396,63.4179,64.4099,231334.0
2025-04-07 10:00:00,64.91,65.22,64.63,65.02,206127.0,64.39,64.6975,64.1123,64.4991,206127.0
2025-04-07 10:05:00,65.01,65.06,64.24,64.29,202769.0,64.4892,64.5388,63.7254,63.775,202769.0
2025-04-07 10:10:00,64.3,66.4,64.29,66.08,645223.0,63.7849,65.8681,63.775,65.5506,645223.0
2025-04-07 10:15:00,66.13,67.27,65.99,66.51,241730.0,65.6002,66.7311,65.4614,65.9772,241730.0
2025-04-07 10:20:00,66.51,66.56,64.88,64.97,255680.0,65.9772,66.0268,64.3603,64.4495,255680.0
2025-04-07 10:25:00,64.97,65.52,64.92,65.31,177881.0,64.4495,64.9951,64.3999,64.7868,177881.0
2025-04-07 10:30:00,65.33,65.8,65.04,65.42,192151.0,64.8067,65.2729,64.519,64.8959,192151.0
2025-04-07 10:35:00,65.42,65.47,64.77,64.88,198520.0,64.8959,64.9455,64.2511,64.3603,198520.0
2025-04-07 10:40:00,64.88,64.99,64.65,64.95,216639.0,64.3603,64.4694,64.1321,64.4297,216639.0
2025-04-07 10:45:00,64.91,65.47,64.91,65.4,262011.0,64.39,64.9455,64.39,64.8761,262011.0
2025-04-07 10:50:00,65.44,65.85,65.4,65.78,175594.0,64.9158,65.3225,64.8761,65.253,175594.0
2025-04-07 10:55:00,65.77,65.9,65.59,65.66,159326.0,65.2431,65.3721,65.0646,65.134,159326.0
2025-04-07 11:00:00,65.63,66.11,65.59,65.95,223316.0,65.1042,65.5804,65.0646,65.4217,223316.0
2025-04-07 11:05:00,65.94,65.94,65.43,65.49,161303.0,65.4118,65.4118,64.9058,64.9654,161303.0
2025-04-07 11:10:00,65.48,65.71,64.94,64.98,164668.0,64.9554,65.1836,64.4198,64.4595,164668.0
2025-04-07 11:15:00,64.98,65.29,64.68,65.25,149366.0,64.4595,64.767,64.1619,64.7273,149366.0
2025-04-07 11:20:00,65.25,65.54,64.9,64.91,121417.0,64.7273,65.015,64.3801,64.39,121417.0
2025-04-07 11:25:00,64.92,65.1,64.84,64.84,78073.0,64.3999,64.5785,64.3206,64.3206,78073.0
2025-04-07 11:30:00,64.85,65.32,64.85,65.3,109430.0,64.3305,64.7967,64.3305,64.7769,109430.0
2025-04-07 11:35:00,65.26,65.62,65.17,65.19,152473.0,64.7372,65.0943,64.6479,64.6678,152473.0
2025-04-07 11:40:00,65.18,65.58,65.17,65.57,139190.0,64.6579,65.0546,64.6479,65.0447,139190.0
2025-04-07 11:45:00,65.56,65.58,65.3,65.39,83991.0,65.0348,65.0546,64.7769,64.8662,83991.0
2025-04-07 11:50:00,65.45,65.64,65.33,65.38,106264.0,64.9257,65.1142,64.8067,64.8562,106264.0
2025-04-07 11:55:00,65.38,65.65,65.33,65.46,87719.0,64.8562,65.1241,64.8067,64.9356,87719.0
2025-04-07 12:00:00,65.45,65.65,65.32,65.6,61830.0,64.9257,65.1241,64.7967,65.0745,61830.0
2025-04-07 12:05:00,65.59,65.76,65.44,65.48,173849.0,65.0646,65.2332,64.9158,64.9554,173849.0
2025-04-07 12:10:00,65.47,65.54,65.35,65.47,269391.0,64.9455,65.015,64.8265,64.9455,269391.0
2025-04-07 12:15:00,65.47,65.53,65.12,65.28,73749.0,64.9455,65.005,64.5983,64.7571,73749.0
2025-04-07 12:20:00,65.3,65.33,64.92,64.99,66325.0,64.7769,64.8067,64.3999,64.4694,66325.0
2025-04-07 12:25:00,64.98,65.35,64.98,65.34,72406.0,64.4595,64.8265,64.4595,64.8166,72406.0
2025-04-07 12:30:00,65.31,65.38,65.01,65.09,51872.0,64.7868,64.8562,64.4892,64.5686,51872.0
2025-04-07 12:35:00,65.1,65.16,64.97,64.98,38168.0,64.5785,64.638,64.4495,64.4595,38168.0
2025-04-07 12:40:00,64.97,65.1,64.72,64.84,86715.0,64.4495,64.5785,64.2015,64.3206,86715.0
2025-04-07 12:45:00,64.8,64.88,64.64,64.84,65297.0,64.2809,64.3603,64.1222,64.3206,65297.0
2025-04-07 12:50:00,64.84,64.96,64.77,64.93,107221.0,64.3206,64.4396,64.2511,64.4099,107221.0
2025-04-07 12:55:00,64.95,64.99,64.66,64.74,71452.0,64.4297,64.4694,64.142,64.2214,71452.0
2025-04-07 13:00:00,64.74,65.27,64.74,64.76,132077.0,64.2214,64.7471,64.2214,64.2412,132077.0
2025-04-07 13:05:00,64.74,64.96,64.74,64.95,82014.0,64.2214,64.4396,64.2214,64.4297,82014.0
2025-04-07 13:10:00,64.95,65.39,64.87,65.36,109670.0,64.4297,64.8662,64.3503,64.8364,109670.0
2025-04-07 13:15:00,65.36,65.66,65.32,65.51,132420.0,64.8364,65.134,64.7967,64.9852,132420.0
2025-04-07 13:20:00,65.51,65.6,65.37,65.58,76731.0,64.9852,65.0745,64.8463,65.0546,76731.0
2025-04-07 13:25:00,65.59,65.76,65.54,65.72,108681.0,65.0646,65.2332,65.015,65.1935,108681.0
2025-04-07 13:30:00,65.7,65.75,65.42,65.46,80676.0,65.1737,65.2233,64.8959,64.9356,80676.0
2025-04-07 13:35:00,65.45,65.6,65.35,65.57,112599.0,64.9257,65.0745,64.8265,65.0447,112599.0
2025-04-07 13:40:00,65.58,65.64,65.4,65.56,90469.0,65.0546,65.1142,64.8761,65.0348,90469.0
2025-04-07 13:45:00,65.56,65.76,65.31,65.76,151818.0,65.0348,65.2332,64.7868,65.2332,151818.0
2025-04-07 13:50:00,65.77,65.92,65.71,65.76,229967.0,65.2431,65.3919,65.1836,65.2332,229967.0
2025-04-07 13:55:00,65.77,65.87,65.63,65.84,143796.0,65.2431,65.3423,65.1042,65.3126,143796.0
2025-04-07 14:00:00,65.85,65.99,65.78,65.88,77184.0,65.3225,65.4614,65.253,65.3522,77184.0
2025-04-07 14:05:00,65.9,66.06,65.71,65.95,101177.0,65.3721,65.5308,65.1836,65.4217,101177.0
2025-04-07 14:10:00,65.97,66.12,65.88,65.94,87303.0,65.4415,65.5903,65.3522,65.4118,87303.0
2025-04-07 14:15:00,65.92,66.01,65.8,66.01,75275.0,65.3919,65.4812,65.2729,65.4812,75275.0
2025-04-07 14:20:00,66.0,66.24,65.96,66.15,93281.0,65.4713,65.7094,65.4316,65.6201,93281.0
2025-04-07 14:25:00,66.13,66.16,65.94,66.11,80170.0,65.6002,65.63,65.4118,65.5804,80170.0
2025-04-07 14:30:00,66.11,66.24,65.8,65.81,81644.0,65.5804,65.7094,65.2729,65.2828,81644.0
2025-04-07 14:35:00,65.81,65.87,65.66,65.69,68067.0,65.2828,65.3423,65.134,65.1638,68067.0
2025-04-07 14:40:00,65.69,65.86,65.63,65.75,91266.0,65.1638,65.3324,65.1042,65.2233,91266.0
2025-04-07 14:45:00,65.77,65.93,65.66,65.78,71015.0,65.2431,65.4018,65.134,65.253,71015.0
2025-04-07 14:50:00,65.78,65.83,65.56,65.58,108769.0,65.253,65.3026,65.0348,65.0546,108769.0
2025-04-07 14:55:00,65.58,65.66,65.39,65.56,97303.0,65.0546,65.134,64.8662,65.0348,97303.0
2025-04-07 15:00:00,65.56,65.79,65.4,65.47,138645.0,65.0348,65.263,64.8761,64.9455,138645.0
2025-04-07 15:05:00,65.46,65.57,65.12,65.14,149021.0,64.9356,65.0447,64.5983,64.6182,149021.0
2025-04-07 15:10:00,65.14,65.17,64.98,65.14,248804.0,64.6182,64.6479,64.4595,64.6182,248804.0
2025-04-07 15:15:00,65.12,65.26,64.92,65.24,184786.0,64.5983,64.7372,64.3999,64.7174,184786.0
2025-04-07 15:20:00,65.22,65.35,65.08,65.21,153476.0,64.6975,64.8265,64.5587,64.6876,153476.0
2025-04-07 15:25:00,65.22,65.34,65.05,65.22,236367.0,64.6975,64.8166,64.5289,64.6975,236367.0
2025-04-07 15:30:00,65.23,65.71,65.21,65.56,182646.0,64.7075,65.1836,64.6876,65.0348,182646.0
2025-04-07 15:35:00,65.56,65.76,65.37,65.59,253310.0,65.0348,65.2332,64.8463,65.0646,253310.0
2025-04-07 15:40:00,65.57,65.6,65.25,65.3,128308.0,65.0447,65.0745,64.7273,64.7769,128308.0
2025-04-07 15:45:00,65.31,65.35,64.95,65.14,127550.0,64.7868,64.8265,64.4297,64.6182,127550.0
2025-04-07 15:50:00,65.12,65.27,65.01,65.12,211829.0,64.5983,64.7471,64.4892,64.5983,211829.0
2025-04-07 15:55:00,65.13,65.26,64.94,65.09,603273.0,64.6083,64.7372,64.4198,64.5686,603273.0
2025-04-08 09:30:00,66.43,66.59,65.42,65.66,421823.0,65.8978,66.0566,64.8959,65.134,421823.0
2025-04-08 09:35:00,65.63,65.68,65.06,65.39,123961.0,65.1042,65.1538,64.5388,64.8662,123961.0
2025-04-08 09:40:00,65.4,65.77,65.23,65.4,93593.0,64.8761,65.2431,64.7075,64.8761,93593.0
2025-04-08 09:45:00,65.39,65.72,65.19,65.67,125578.0,64.8662,65.1935,64.6678,65.1439,125578.0
2025-04-08 09:50:00,65.7,65.95,65.44,65.92,89262.0,65.1737,65.4217,64.9158,65.3919,89262.0
2025-04-08 09:55:00,65.94,66.12,65.89,66.04,97945.0,65.4118,65.5903,65.3622,65.511,97945.0
2025-04-08 10:00:00,66.06,66.25,65.94,65.95,143985.0,65.5308,65.7193,65.4118,65.4217,143985.0
2025-04-08 10:05:00,65.93,66.32,65.84,66.25,94743.0,65.4018,65.7887,65.3126,65.7193,94743.0
2025-04-08 10:10:00,66.27,66.41,66.13,66.41,112539.0,65.7391,65.878,65.6002,65.878,112539.0
2025-04-08 10:15:00,66.42,66.56,66.34,66.38,144164.0,65.8879,66.0268,65.8086,65.8482,144164.0
2025-04-08 10:20:00,66.38,66.49,66.19,66.28,76169.0,65.8482,65.9574,65.6598,65.749,76169.0
2025-04-08 10:25:00,66.28,66.39,66.14,66.29,104491.0,65.749,65.8582,65.6102,65.759,104491.0
2025-04-08 10:30:00,66.28,66.52,66.28,66.49,180691.0,65.749,65.9871,65.749,65.9574,180691.0
2025-04-08 10:35:00,66.48,66.51,66.29,66.38,139355.0,65.9474,65.9772,65.759,65.8482,139355.0
2025-04-08 10:40:00,66.39,66.4,66.07,66.1,91464.0,65.8582,65.8681,65.5407,65.5705,91464.0
2025-04-08 10:45:00,66.09,66.13,65.93,66.02,92623.0,65.5606,65.6002,65.4018,65.4911,92623.0
2025-04-08 10:50:00,66.01,66.02,65.76,65.95,89625.0,65.4812,65.4911,65.2332,65.4217,89625.0
2025-04-08 10:55:00,65.95,66.01,65.82,65.85,89295.0,65.4217,65.4812,65.2927,65.3225,89295.0
2025-04-08 11:00:00,65.85,66.01,65.77,65.96,105723.0,65.3225,65.4812,65.2431,65.4316,105723.0
2025-04-08 11:05:00,65.94,65.99,65.84,65.96,100394.0,65.4118,65.4614,65.3126,65.4316,100394.0
2025-04-08 11:10:00,65.98,66.04,65.81,65.83,97312.0,65.4514,65.511,65.2828,65.3026,97312.0
2025-04-08 11:15:00,65.85,65.96,65.63,65.95,80715.0,65.3225,65.4316,65.1042,65.4217,80715.0
2025-04-08 11:20:00,65.95,65.96,65.66,65.7,72398.0,65.4217,65.4316,65.134,65.1737,72398.0
2025-04-08 11:25:00,65.73,65.83,65.7,65.75,100853.0,65.2034,65.3026,65.1737,65.2233,100853.0
2025-04-08 11:30:00,65.74,66.02,65.7,65.97,67698.0,65.2134,65.4911,65.1737,65.4415,67698.0
2025-04-08 11:35:00,65.95,66.14,65.89,65.95,56042.0,65.4217,65.6102,65.3622,65.4217,56042.0
2025-04-08 11:40:00,65.95,66.07,65.95,65.98,27846.0,65.4217,65.5407,65.4217,65.4514,27846.0
2025-04-08 11:45:00,66.0,66.03,65.8,65.84,30987.0,65.4713,65.501,65.2729,65.3126,30987.0
2025-04-08 11:50:00,65.84,65.97,65.78,65.92,46456.0,65.3126,65.4415,65.253,65.3919,46456.0
2025-04-08 11:55:00,65.91,66.13,65.91,66.13,54516.0,65.382,65.6002,65.382,65.6002,54516.0
2025-04-08 12:00:00,66.14,66.28,66.07,66.26,63538.0,65.6102,65.749,65.5407,65.7292,63538.0
2025-04-08 12:05:00,66.25,66.33,66.13,66.15,46592.0,65.7193,65.7986,65.6002,65.6201,46592.0
2025-04-08 12:10:00,66.18,66.34,66.18,66.27,34436.0,65.6498,65.8086,65.6498,65.7391,34436.0
2025-04-08 12:15:00,66.27,66.29,66.09,66.11,53937.0,65.7391,65.759,65.5606,65.5804,53937.0
2025-04-08 12:20:00,66.11,66.19,66.05,66.09,38601.0,65.5804,65.6598,65.5209,65.5606,38601.0
2025-04-08 12:25:00,66.12,66.35,66.07,66.35,37945.0,65.5903,65.8185,65.5407,65.8185,37945.0
2025-04-08 12:30:00,66.35,66.41,66.1,66.23,70816.0,65.8185,65.878,65.5705,65.6994,70816.0
2025-04-08 12:35:00,66.22,66.31,65.88,65.93,42983.0,65.6895,65.7788,65.3522,65.4018,42983.0
2025-04-08 12:40:00,65.92,66.01,65.81,65.89,32904.0,65.3919,65.4812,65.2828,65.3622,32904.0
2025-04-08 12:45:00,65.88,66.06,65.8,65.91,70929.0,65.3522,65.5308,65.2729,65.382,70929.0
2025-04-08 12:50:00,65.93,66.0,65.83,65.85,35364.0,65.4018,65.4713,65.3026,65.3225,35364.0
2025-04-08 12:55:00,65.86,65.93,65.66,65.67,64161.0,65.3324,65.4018,65.134,65.1439,64161.0
2025-04-08 13:00:00,65.68,65.74,65.39,65.57,100523.0,65.1538,65.2134,64.8662,65.0447,100523.0
2025-04-08 13:05:00,65.56,65.65,65.39,65.4,42655.0,65.0348,65.1241,64.8662,64.8761,42655.0
2025-04-08 13:10:00,65.42,65.49,65.23,65.32,50551.0,64.8959,64.9654,64.7075,64.7967,50551.0
2025-04-08 13:15:00,65.31,65.38,65.12,65.19,59503.0,64.7868,64.8562,64.5983,64.6678,59503.0
2025-04-08 13:20:00,65.17,65.19,64.99,65.08,59258.0,64.6479,64.6678,64.4694,64.5587,59258.0
2025-04-08 13:25:00,65.07,65.09,64.81,64.86,33172.0,64.5487,64.5686,64.2908,64.3404,33172.0
2025-04-08 13:30:00,64.83,65.26,64.7,64.72,55802.0,64.3107,64.7372,64.1817,64.2015,55802.0
2025-04-08 13:35:00,64.72,64.99,64.66,64.97,118688.0,64.2015,64.4694,64.142,64.4495,118688.0
2025-04-08 13:40:00,64.98,65.31,64.98,65.22,87501.0,64.4595,64.7868,64.4595,64.6975,87501.0
2025-04-08 13:45:00,65.24,65.24,64.92,64.92,40139.0,64.7174,64.7174,64.3999,64.3999,40139.0
2025-04-08 13:50:00,64.92,65.02,64.81,64.86,47391.0,64.3999,64.4991,64.2908,64.3404,47391.0
2025-04-08 13:55:00,64.84,65.08,64.84,65.06,38970.0,64.3206,64.5587,64.3206,64.5388,38970.0
2025-04-08 14:00:00,65.05,65.08,64.96,65.01,33534.0,64.5289,64.5587,64.4396,64.4892,33534.0
2025-04-08 14:05:00,65.0,65.0,64.74,64.78,44389.0,64.4793,64.4793,64.2214,64.2611,44389.0
2025-04-08 14:10:00,64.78,64.84,64.54,64.54,77272.0,64.2611,64.3206,64.023,64.023,77272.0
2025-04-08 14:15:00,64.56,64.65,64.48,64.6,90480.0,64.0428,64.1321,63.9635,64.0825,90480.0
2025-04-08 14:20:00,64.59,64.61,64.36,64.42,108757.0,64.0726,64.0924,63.8444,63.9039,108757.0
2025-04-08 14:25:00,64.42,64.43,64.1,64.15,71901.0,63.9039,63.9139,63.5865,63.6361,71901.0
2025-04-08 14:30:00,64.16,64.58,64.16,64.39,115177.0,63.646,64.0627,63.646,63.8742,115177.0
2025-04-08 14:35:00,64.4,64.44,64.16,64.38,86240.0,63.8841,63.9238,63.646,63.8643,86240.0
2025-04-08 14:40:00,64.39,64.4,64.19,64.26,53191.0,63.8742,63.8841,63.6758,63.7452,53191.0
2025-04-08 14:45:00,64.25,64.53,64.24,64.51,151824.0,63.7353,64.0131,63.7254,63.9932,151824.0
2025-04-08 14:50:00,64.52,64.72,64.48,64.61,101343.0,64.0031,64.2015,63.9635,64.0924,101343.0
2025-04-08 14:55:00,64.62,64.65,64.52,64.55,98745.0,64.1023,64.1321,64.0031,64.0329,98745.0
2025-04-08 15:00:00,64.56,64.77,64.49,64.76,94306.0,64.0428,64.2511,63.9734,64.2412,94306.0
2025-04-08 15:05:00,64.75,64.75,64.22,64.23,88467.0,64.2313,64.2313,63.7055,63.7155,88467.0
2025-04-08 15:10:00,64.24,64.37,64.18,64.24,255570.0,63.7254,63.8543,63.6659,63.7254,255570.0
2025-04-08 15:15:00,64.24,64.33,64.04,64.15,110384.0,63.7254,63.8147,63.527,63.6361,110384.0
2025-04-08 15:20:00,64.16,64.25,64.01,64.25,97296.0,63.646,63.7353,63.4972,63.7353,97296.0
2025-04-08 15:25:00,64.25,64.28,64.09,64.17,97009.0,63.7353,63.7651,63.5766,63.6559,97009.0
2025-04-08 15:30:00,64.17,64.22,63.95,63.97,120509.0,63.6559,63.7055,63.4377,63.4575,120509.0
2025-04-08 15:35:00,63.96,63.96,63.45,63.48,208887.0,63.4476,63.4476,62.9417,62.9715,208887.0
2025-04-08 15:40:00,63.49,63.68,63.28,63.3,254419.0,62.9814,63.1699,62.7731,62.7929,254419.0
2025-04-08 15:45:00,63.3,63.43,63.2,63.22,195810.0,62.7929,62.9219,62.6937,62.7136,195810.0
2025-04-08 15:50:00,63.22,64.06,63.22,64.04,348698.0,62.7136,63.5468,62.7136,63.527,348698.0
2025-04-08 15:55:00,64.03,64.28,63.96,64.11,851152.0,63.5171,63.7651,63.4476,63.5964,851152.0
2025-04-09 09:30:00,63.39,63.73,63.03,63.05,258885.0,62.8822,63.2195,62.5251,62.5449,258885.0
2025-04-09 09:35:00,63.07,63.46,62.65,63.05,193993.0,62.5648,62.9516,62.1481,62.5449,193993.0
2025-04-09 09:40:00,63.09,63.55,63.02,63.19,94141.0,62.5846,63.0409,62.5152,62.6838,94141.0
2025-04-09 09:45:00,63.19,63.28,62.66,62.86,204690.0,62.6838,62.7731,62.158,62.3564,204690.0
2025-04-09 09:50:00,62.88,63.06,62.79,63.01,139397.0,62.3763,62.5548,62.287,62.5052,139397.0
2025-04-09 09:55:00,63.02,63.14,62.83,62.94,160205.0,62.5152,62.6342,62.3267,62.4358,160205.0
2025-04-09 10:00:00,62.96,63.11,62.79,63.11,272654.0,62.4556,62.6044,62.287,62.6044,272654.0
2025-04-09 10:05:00,63.13,63.13,62.47,62.66,174394.0,62.6243,62.6243,61.9696,62.158,174394.0
2025-04-09 10:10:00,62.65,63.02,62.55,62.61,93723.0,62.1481,62.5152,62.0489,62.1084,93723.0
2025-04-09 10:15:00,62.64,62.78,62.5,62.62,103200.0,62.1382,62.2771,61.9993,62.1184,103200.0
2025-04-09 10:20:00,62.62,62.65,62.17,62.31,141334.0,62.1184,62.1481,61.672,61.8108,141334.0
2025-04-09 10:25:00,62.3,62.36,62.04,62.3,114480.0,61.8009,61.8604,61.543,61.8009,114480.0
2025-04-09 10:30:00,62.31,62.43,62.17,62.37,138684.0,61.8108,61.9299,61.672,61.8704,138684.0
2025-04-09 10:35:00,62.37,62.61,62.32,62.42,157302.0,61.8704,62.1084,61.8208,61.92,157302.0
2025-04-09 10:40:00,62.45,62.47,62.16,62.16,75984.0,61.9497,61.9696,61.662,61.662,75984.0
2025-04-09 10:45:00,62.18,62.37,62.03,62.04,117922.0,61.6819,61.8704,61.5331,61.543,117922.0
2025-04-09 10:50:00,62.04,62.15,61.89,62.12,102141.0,61.543,61.6521,61.3942,61.6224,102141.0
2025-04-09 10:55:00,62.12,62.17,61.76,61.8,101941.0,61.6224,61.672,61.2652,61.3049,101941.0
2025-04-09 11:00:00,61.82,62.0,61.72,61.92,150435.0,61.3248,61.5033,61.2256,61.424,150435.0
2025-04-09 11:05:00,61.92,62.11,61.84,62.0,126916.0,61.424,61.6124,61.3446,61.5033,126916.0
2025-04-09 11:10:00,62.0,62.33,61.99,62.3,91512.0,61.5033,61.8307,61.4934,61.8009,91512.0
2025-04-09 11:15:00,62.31,62.6,62.3,62.46,188288.0,61.8108,62.0985,61.8009,61.9596,188288.0
2025-04-09 11:20:00,62.47,62.62,62.35,62.4,125116.0,61.9696,62.1184,61.8505,61.9001,125116.0
2025-04-09 11:25:00,62.39,62.55,62.33,62.41,331436.0,61.8902,62.0489,61.8307,61.91,331436.0
2025-04-09 11:30:00,62.41,62.55,62.24,62.25,114693.0,61.91,62.0489,61.7414,61.7513,114693.0
2025-04-09 11:35:00,62.25,62.28,62.07,62.18,81004.0,61.7513,61.7811,61.5728,61.6819,81004.0
2025-04-09 11:40:00,62.18,62.3,62.14,62.26,73985.0,61.6819,61.8009,61.6422,61.7612,73985.0
2025-04-09 11:45:00,62.27,62.52,62.26,62.46,195870.0,61.7712,62.0192,61.7612,61.9596,195870.0
2025-04-09 11:50:00,62.47,62.58,62.38,62.53,63269.0,61.9696,62.0787,61.8803,62.0291,63269.0
2025-04-09 11:55:00,62.52,62.52,62.33,62.34,92360.0,62.0192,62.0192,61.8307,61.8406,92360.0
2025-04-09 12:00:00,62.34,62.34,62.17,62.29,76184.0,61.8406,61.8406,61.672,61.791,76184.0
2025-04-09 12:05:00,62.29,62.65,62.27,62.64,85397.0,61.791,62.1481,61.7712,62.1382,85397.0
2025-04-09 12:10:00,62.64,63.14,62.57,63.0,238631.0,62.1382,62.6342,62.0688,62.4953,238631.0
2025-04-09 12:15:00,63.0,63.23,62.96,63.2,79318.0,62.4953,62.7235,62.4556,62.6937,79318.0
2025-04-09 12:20:00,63.19,63.26,63.05,63.11,46461.0,62.6838,62.7532,62.5449,62.6044,46461.0
2025-04-09 12:25:00,63.08,63.19,63.04,63.12,40795.0,62.5747,62.6838,62.535,62.6144,40795.0
2025-04-09 12:30:00,63.12,63.22,63.04,63.13,58290.0,62.6144,62.7136,62.535,62.6243,58290.0
2025-04-09 12:35:00,63.11,63.23,63.08,63.15,51222.0,62.6044,62.7235,62.5747,62.6441,51222.0
2025-04-09 12:40:00,63.15,63.16,62.96,63.07,51720.0,62.6441,62.654,62.4556,62.5648,51720.0
2025-04-09 12:45:00,63.09,63.21,62.99,63.19,112038.0,62.5846,62.7036,62.4854,62.6838,112038.0
2025-04-09 12:50:00,63.19,63.36,63.18,63.24,80460.0,62.6838,62.8524,62.6739,62.7334,80460.0
2025-04-09 12:55:00,63.24,63.37,63.17,63.26,111555.0,62.7334,62.8624,62.664,62.7532,111555.0
2025-04-09 13:00:00,63.27,63.81,63.24,63.79,128084.0,62.7632,63.2988,62.7334,63.279,128084.0
2025-04-09 13:05:00,63.77,63.78,63.27,63.32,70322.0,63.2591,63.2691,62.7632,62.8128,70322.0
2025-04-09 13:10:00,63.32,63.47,63.21,63.46,53639.0,62.8128,62.9616,62.7036,62.9516,53639.0
2025-04-09 13:15:00,63.48,64.9,63.17,64.56,260759.0,62.9715,64.3801,62.664,64.0428,260759.0
2025-04-09 13:20:00,64.55,65.73,64.19,65.51,484339.0,64.0329,65.2034,63.6758,64.9852,484339.0
2025-04-09 13:25:00,65.49,66.33,65.45,65.55,297163.0,64.9654,65.7986,64.9257,65.0249,297163.0
2025-04-09 13:30:00,65.5,66.07,65.4,65.91,114025.0,64.9753,65.5407,64.8761,65.382,114025.0
2025-04-09 13:35:00,65.96,66.46,65.15,65.15,409521.0,65.4316,65.9276,64.6281,64.6281,409521.0
2025-04-09 13:40:00,65.14,65.7,65.08,65.45,346193.0,64.6182,65.1737,64.5587,64.9257,346193.0
2025-04-09 13:45:00,65.48,66.24,65.39,65.86,286703.0,64.9554,65.7094,64.8662,65.3324,286703.0
2025-04-09 13:50:00,65.86,65.99,65.52,65.81,364887.0,65.3324,65.4614,64.9951,65.2828,364887.0
2025-04-09 13:55:00,65.84,66.47,65.57,66.38,332236.0,65.3126,65.9375,65.0447,65.8482,332236.0
2025-04-09 14:00:00,66.38,66.59,65.88,66.13,174458.0,65.8482,66.0566,65.3522,65.6002,174458.0
2025-04-09 14:05:00,66.15,66.27,65.72,66.08,229054.0,65.6201,65.7391,65.1935,65.5506,229054.0
2025-04-09 14:10:00,66.05,66.34,66.01,66.09,134143.0,65.5209,65.8086,65.4812,65.5606,134143.0
2025-04-09 14:15:00,66.09,66.53,65.95,66.22,197458.0,65.5606,65.997,65.4217,65.6895,197458.0
2025-04-09 14:20:00,66.23,66.47,65.99,66.38,168848.0,65.6994,65.9375,65.4614,65.8482,168848.0
2025-04-09 14:25:00,66.39,66.58,66.2,66.3,134561.0,65.8582,66.0466,65.6697,65.7689,134561.0
2025-04-09 14:30:00,66.3,66.49,65.99,66.19,127304.0,65.7689,65.9574,65.4614,65.6598,127304.0
2025-04-09 14:35:00,66.19,66.38,65.98,66.01,161369.0,65.6598,65.8482,65.4514,65.4812,161369.0
2025-04-09 14:40:00,65.98,66.26,65.92,66.26,144250.0,65.4514,65.7292,65.3919,65.7292,144250.0
2025-04-09 14:45:00,66.28,66.46,66.13,66.36,192217.0,65.749,65.9276,65.6002,65.8284,192217.0
2025-04-09 14:50:00,66.36,66.48,65.99,66.11,191580.0,65.8284,65.9474,65.4614,65.5804,191580.0
2025-04-09 14:55:00,66.09,66.13,65.82,65.84,153578.0,65.5606,65.6002,65.2927,65.3126,153578.0
2025-04-09 15:00:00,65.83,66.58,65.81,66.54,176998.0,65.3026,66.0466,65.2828,66.007,176998.0
2025-04-09 15:05:00,66.52,66.85,66.46,66.61,148353.0,65.9871,66.3145,65.9276,66.0764,148353.0
2025-04-09 15:10:00,66.63,66.88,66.63,66.8,155113.0,66.0962,66.3442,66.0962,66.2649,155113.0
2025-04-09 15:15:00,66.8,66.93,66.46,66.62,173082.0,66.2649,66.3938,65.9276,66.0863,173082.0
2025-04-09 15:20:00,66.62,66.83,66.57,66.81,144359.0,66.0863,66.2946,66.0367,66.2748,144359.0
2025-04-09 15:25:00,66.8,67.08,66.75,67.02,228209.0,66.2649,66.5426,66.2153,66.4831,228209.0
2025-04-09 15:30:00,67.03,67.3,67.02,67.18,211167.0,66.493,66.7609,66.4831,66.6418,211167.0
2025-04-09 15:35:00,67.18,67.18,66.94,67.08,220866.0,66.6418,66.6418,66.4038,66.5426,220866.0
2025-04-09 15:40:00,67.07,67.44,67.04,67.34,246958.0,66.5327,66.8997,66.503,66.8005,246958.0
2025-04-09 15:45:00,67.32,67.5,67.24,67.47,209755.0,66.7807,66.9593,66.7013,66.9295,209755.0
2025-04-09 15:50:00,67.49,67.75,67.38,67.41,461640.0,66.9493,67.2073,66.8402,66.87,461640.0
2025-04-09 15:55:00,67.41,67.79,67.29,67.56,1362129.0,66.87,67.2469,66.7509,67.0188,1362129.0
2025-04-10 09:30:00,66.8,67.32,66.69,66.7,246224.0,66.2649,66.7807,66.1558,66.1657,246224.0
2025-04-10 09:35:00,66.7,67.24,66.63,67.09,83343.0,66.1657,66.7013,66.0962,66.5526,83343.0
2025-04-10 09:40:00,67.14,67.15,66.78,67.03,83011.0,66.6022,66.6121,66.245,66.493,83011.0
2025-04-10 09:45:00,67.03,67.17,66.92,67.05,188939.0,66.493,66.6319,66.3839,66.5129,188939.0
2025-04-10 09:50:00,67.06,67.24,66.92,67.03,115146.0,66.5228,66.7013,66.3839,66.493,115146.0
2025-04-10 09:55:00,67.0,67.22,66.89,66.94,176926.0,66.4633,66.6815,66.3542,66.4038,176926.0
2025-04-10 10:00:00,66.92,67.38,66.84,67.14,115131.0,66.3839,66.8402,66.3046,66.6022,115131.0
2025-04-10 10:05:00,67.14,67.29,67.01,67.16,61817.0,66.6022,66.7509,66.4732,66.622,61817.0
2025-04-10 10:10:00,67.17,67.18,66.87,67.08,116930.0,66.6319,66.6418,66.3343,66.5426,116930.0
2025-04-10 10:15:00,67.07,67.18,66.79,66.84,87855.0,66.5327,66.6418,66.255,66.3046,87855.0
2025-04-10 10:20:00,66.83,66.95,66.75,66.83,63376.0,66.2946,66.4137,66.2153,66.2946,63376.0
2025-04-10 10:25:00,66.84,66.97,66.57,66.57,77474.0,66.3046,66.4335,66.0367,66.0367,77474.0
2025-04-10 10:30:00,66.6,66.7,66.37,66.45,94443.0,66.0665,66.1657,65.8383,65.9177,94443.0
2025-04-10 10:35:00,66.44,66.62,66.34,66.4,75474.0,65.9078,66.0863,65.8086,65.8681,75474.0
2025-04-10 10:40:00,66.4,66.47,66.27,66.31,60891.0,65.8681,65.9375,65.7391,65.7788,60891.0
2025-04-10 10:45:00,66.31,66.31,66.14,66.16,64466.0,65.7788,65.7788,65.6102,65.63,64466.0
2025-04-10 10:50:00,66.16,66.27,66.02,66.06,92734.0,65.63,65.7391,65.4911,65.5308,92734.0
2025-04-10 10:55:00,66.08,66.15,65.95,65.99,76662.0,65.5506,65.6201,65.4217,65.4614,76662.0
2025-04-10 11:00:00,66.0,66.23,65.98,66.14,82096.0,65.4713,65.6994,65.4514,65.6102,82096.0
2025-04-10 11:05:00,66.14,66.3,66.11,66.16,84398.0,65.6102,65.7689,65.5804,65.63,84398.0
2025-04-10 11:10:00,66.16,66.31,66.14,66.29,69298.0,65.63,65.7788,65.6102,65.759,69298.0
2025-04-10 11:15:00,66.28,66.29,66.14,66.15,74757.0,65.749,65.759,65.6102,65.6201,74757.0
2025-04-10 11:20:00,66.15,66.23,66.1,66.2,65791.0,65.6201,65.6994,65.5705,65.6697,65791.0
2025-04-10 11:25:00,66.2,66.37,66.02,66.33,110171.0,65.6697,65.8383,65.4911,65.7986,110171.0
2025-04-10 11:30:00,66.33,66.37,66.08,66.12,55721.0,65.7986,65.8383,65.5506,65.5903,55721.0
2025-04-10 11:35:00,66.13,66.13,65.97,66.0,54571.0,65.6002,65.6002,65.4415,65.4713,54571.0
2025-04-10 11:40:00,66.0,66.09,65.73,65.74,41615.0,65.4713,65.5606,65.2034,65.2134,41615.0
2025-04-10 11:45:00,65.74,65.9,65.68,65.81,75771.0,65.2134,65.3721,65.1538,65.2828,75771.0
2025-04-10 11:50:00,65.81,65.87,65.74,65.87,62270.0,65.2828,65.3423,65.2134,65.3423,62270.0
2025-04-10 11:55:00,65.87,65.92,65.5,65.55,103663.0,65.3423,65.3919,64.9753,65.0249,103663.0
2025-04-10 12:00:00,65.55,65.67,65.42,65.5,101697.0,65.0249,65.1439,64.8959,64.9753,101697.0
2025-04-10 12:05:00,65.5,65.82,65.46,65.77,82803.0,64.9753,65.2927,64.9356,65.2431,82803.0
2025-04-10 12:10:00,65.76,65.82,65.61,65.71,57107.0,65.2332,65.2927,65.0844,65.1836,57107.0
2025-04-10 12:15:00,65.73,65.84,65.57,65.59,67100.0,65.2034,65.3126,65.0447,65.0646,67100.0
2025-04-10 12:20:00,65.59,65.61,65.32,65.56,105054.0,65.0646,65.0844,64.7967,65.0348,105054.0
2025-04-10 12:25:00,65.56,65.69,65.24,65.52,74992.0,65.0348,65.1638,64.7174,64.9951,74992.0
2025-04-10 12:30:00,65.52,66.22,65.51,66.2,99008.0,64.9951,65.6895,64.9852,65.6697,99008.0
2025-04-10 12:35:00,66.2,66.47,66.03,66.37,94991.0,65.6697,65.9375,65.501,65.8383,94991.0
2025-04-10 12:40:00,66.36,66.41,66.04,66.21,51432.0,65.8284,65.878,65.511,65.6796,51432.0
2025-04-10 12:45:00,66.19,66.34,65.85,66.29,63627.0,65.6598,65.8086,65.3225,65.759,63627.0
2025-04-10 12:50:00,66.29,66.46,66.2,66.31,66718.0,65.759,65.9276,65.6697,65.7788,66718.0
2025-04-10 12:55:00,66.31,66.38,66.12,66.19,48251.0,65.7788,65.8482,65.5903,65.6598,48251.0
2025-04-10 13:00:00,66.19,66.78,66.15,66.43,163553.0,65.6598,66.245,65.6201,65.8978,163553.0
2025-04-10 13:05:00,66.42,66.45,66.07,66.12,89541.0,65.8879,65.9177,65.5407,65.5903,89541.0
2025-04-10 13:10:00,66.13,66.13,65.71,65.88,94731.0,65.6002,65.6002,65.1836,65.3522,94731.0
2025-04-10 13:15:00,65.87,65.99,65.74,65.93,45402.0,65.3423,65.4614,65.2134,65.4018,45402.0
2025-04-10 13:20:00,65.94,65.94,65.67,65.84,54579.0,65.4118,65.4118,65.1439,65.3126,54579.0
2025-04-10 13:25:00,65.82,66.22,65.81,66.16,73609.0,65.2927,65.6895,65.2828,65.63,73609.0
2025-04-10 13:30:00,66.17,66.25,66.01,66.03,66385.0,65.6399,65.7193,65.4812,65.501,66385.0
2025-04-10 13:35:00,66.03,66.3,66.0,66.14,65969.0,65.501,65.7689,65.4713,65.6102,65969.0
2025-04-10 13:40:00,66.12,66.69,66.12,66.55,198777.0,65.5903,66.1558,65.5903,66.0169,198777.0
2025-04-10 13:45:00,66.55,66.87,66.51,66.66,90481.0,66.0169,66.3343,65.9772,66.126,90481.0
2025-04-10 13:50:00,66.65,66.83,66.45,66.71,53285.0,66.1161,66.2946,65.9177,66.1756,53285.0
2025-04-10 13:55:00,66.7,66.88,66.65,66.67,68263.0,66.1657,66.3442,66.1161,66.1359,68263.0
2025-04-10 14:00:00,66.65,67.05,66.61,67.01,59187.0,66.1161,66.5129,66.0764,66.4732,59187.0
2025-04-10 14:05:00,67.01,67.15,66.8,66.82,52546.0,66.4732,66.6121,66.2649,66.2847,52546.0
2025-04-10 14:10:00,66.83,66.87,66.66,66.68,63757.0,66.2946,66.3343,66.126,66.1458,63757.0
2025-04-10 14:15:00,66.68,66.98,66.63,66.89,73062.0,66.1458,66.4434,66.0962,66.3542,73062.0
2025-04-10 14:20:00,66.89,67.27,66.89,67.2,57414.0,66.3542,66.7311,66.3542,66.6617,57414.0
2025-04-10 14:25:00,67.18,67.47,67.11,67.34,68445.0,66.6418,66.9295,66.5724,66.8005,68445.0
2025-04-10 14:30:00,67.35,67.46,67.22,67.23,134384.0,66.8105,66.9196,66.6815,66.6914,134384.0
2025-04-10 14:35:00,67.2,67.34,67.12,67.22,49675.0,66.6617,66.8005,66.5823,66.6815,49675.0
2025-04-10 14:40:00,67.22,67.47,67.11,67.45,133474.0,66.6815,66.9295,66.5724,66.9097,133474.0
2025-04-10 14:45:00,67.46,67.47,67.11,67.19,267698.0,66.9196,66.9295,66.5724,66.6518,267698.0
2025-04-10 14:50:00,67.19,67.31,66.95,66.97,49985.0,66.6518,66.7708,66.4137,66.4335,49985.0
2025-04-10 14:55:00,66.97,67.15,66.89,67.06,44438.0,66.4335,66.6121,66.3542,66.5228,44438.0
2025-04-10 15:00:00,67.04,67.4,66.97,67.31,77864.0,66.503,66.8601,66.4335,66.7708,77864.0
2025-04-10 15:05:00,67.31,67.35,66.87,66.89,106455.0,66.7708,66.8105,66.3343,66.3542,106455.0
2025-04-10 15:10:00,66.89,67.08,66.87,67.06,52412.0,66.3542,66.5426,66.3343,66.5228,52412.0
2025-04-10 15:15:00,67.06,67.39,67.01,67.37,64241.0,66.5228,66.8501,66.4732,66.8303,64241.0
2025-04-10 15:20:00,67.35,67.5,66.99,67.09,206620.0,66.8105,66.9593,66.4534,66.5526,206620.0
2025-04-10 15:25:00,67.09,67.22,66.74,66.75,143843.0,66.5526,66.6815,66.2054,66.2153,143843.0
2025-04-10 15:30:00,66.75,66.96,66.62,66.69,141535.0,66.2153,66.4236,66.0863,66.1558,141535.0
2025-04-10 15:35:00,66.68,66.79,66.46,66.54,107632.0,66.1458,66.255,65.9276,66.007,107632.0
2025-04-10 15:40:00,66.52,66.69,66.1,66.19,110235.0,65.9871,66.1558,65.5705,65.6598,110235.0
2025-04-10 15:45:00,66.2,66.4,66.12,66.2,149053.0,65.6697,65.8681,65.5903,65.6697,149053.0
2025-04-10 15:50:00,66.19,66.84,66.16,66.69,248320.0,65.6598,66.3046,65.63,66.1558,248320.0
2025-04-10 15:55:00,66.68,66.88,66.52,66.7,625441.0,66.1458,66.3442,65.9871,66.1657,625441.0
2025-04-11 09:30:00,66.45,66.99,65.58,65.9,308334.0,65.9177,66.4534,65.0546,65.3721,308334.0
2025-04-11 09:35:00,65.97,65.97,65.33,65.38,148143.0,65.4415,65.4415,64.8067,64.8562,148143.0
2025-04-11 09:40:00,65.4,65.42,64.91,65.4,168053.0,64.8761,64.8959,64.39,64.8761,168053.0
2025-04-11 09:45:00,65.41,65.77,65.36,65.58,151507.0,64.886,65.2431,64.8364,65.0546,151507.0
2025-04-11 09:50:00,65.58,65.71,65.38,65.58,57960.0,65.0546,65.1836,64.8562,65.0546,57960.0
2025-04-11 09:55:00,65.55,65.61,65.25,65.29,93168.0,65.0249,65.0844,64.7273,64.767,93168.0
2025-04-11 10:00:00,65.27,65.53,64.98,65.5,135733.0,64.7471,65.005,64.4595,64.9753,135733.0
2025-04-11 10:05:00,65.47,65.74,65.41,65.56,107573.0,64.9455,65.2134,64.886,65.0348,107573.0
2025-04-11 10:10:00,65.55,65.91,65.51,65.9,101105.0,65.0249,65.382,64.9852,65.3721,101105.0
2025-04-11 10:15:00,65.91,65.91,65.63,65.63,40627.0,65.382,65.382,65.1042,65.1042,40627.0
2025-04-11 10:20:00,65.63,65.64,65.16,65.25,76677.0,65.1042,65.1142,64.638,64.7273,76677.0
2025-04-11 10:25:00,65.25,65.27,65.07,65.11,48569.0,64.7273,64.7471,64.5487,64.5884,48569.0
2025-04-11 10:30:00,65.1,65.49,65.08,65.38,103279.0,64.5785,64.9654,64.5587,64.8562,103279.0
2025-04-11 10:35:00,65.36,65.46,65.28,65.39,80037.0,64.8364,64.9356,64.7571,64.8662,80037.0
2025-04-11 10:40:00,65.43,65.54,65.31,65.53,75471.0,64.9058,65.015,64.7868,65.005,75471.0
2025-04-11 10:45:00,65.53,65.7,65.43,65.53,59189.0,65.005,65.1737,64.9058,65.005,59189.0
2025-04-11 10:50:00,65.53,65.54,65.12,65.23,79083.0,65.005,65.015,64.5983,64.7075,79083.0
2025-04-11 10:55:00,65.24,65.28,65.11,65.12,80443.0,64.7174,64.7571,64.5884,64.5983,80443.0
2025-04-11 11:00:00,65.1,65.51,64.98,65.08,166672.0,64.5785,64.9852,64.4595,64.5587,166672.0
2025-04-11 11:05:00,65.07,65.07,64.86,64.93,189770.0,64.5487,64.5487,64.3404,64.4099,189770.0
2025-04-11 11:10:00,64.92,65.01,64.75,64.77,117187.0,64.3999,64.4892,64.2313,64.2511,117187.0
2025-04-11 11:15:00,64.74,64.83,64.6,64.77,67539.0,64.2214,64.3107,64.0825,64.2511,67539.0
2025-04-11 11:20:00,64.76,64.9,64.75,64.87,66228.0,64.2412,64.3801,64.2313,64.3503,66228.0
2025-04-11 11:25:00,64.84,65.04,64.78,64.97,75196.0,64.3206,64.519,64.2611,64.4495,75196.0
2025-04-11 11:30:00,64.95,65.23,64.9,65.11,82567.0,64.4297,64.7075,64.3801,64.5884,82567.0
2025-04-11 11:35:00,65.11,65.27,65.07,65.26,44161.0,64.5884,64.7471,64.5487,64.7372,44161.0
2025-04-11 11:40:00,65.25,65.3,65.14,65.29,42244.0,64.7273,64.7769,64.6182,64.767,42244.0
2025-04-11 11:45:00,65.28,65.37,65.23,65.31,65336.0,64.7571,64.8463,64.7075,64.7868,65336.0
2025-04-11 11:50:00,65.33,65.52,65.29,65.51,47981.0,64.8067,64.9951,64.767,64.9852,47981.0
2025-04-11 11:55:00,65.49,65.62,65.48,65.54,27890.0,64.9654,65.0943,64.9554,65.015,27890.0
2025-04-11 12:00:00,65.55,65.61,65.44,65.6,39374.0,65.0249,65.0844,64.9158,65.0745,39374.0
2025-04-11 12:05:00,65.61,65.7,65.59,65.67,54526.0,65.0844,65.1737,65.0646,65.1439,54526.0
2025-04-11 12:10:00,65.66,65.81,65.63,65.73,60792.0,65.134,65.2828,65.1042,65.2034,60792.0
2025-04-11 12:15:00,65.72,65.82,65.66,65.81,46442.0,65.1935,65.2927,65.134,65.2828,46442.0
2025-04-11 12:20:00,65.8,65.84,65.7,65.71,25895.0,65.2729,65.3126,65.1737,65.1836,25895.0
2025-04-11 12:25:00,65.7,65.81,65.66,65.72,33595.0,65.1737,65.2828,65.134,65.1935,33595.0
2025-04-11 12:30:00,65.74,65.92,65.69,65.85,32541.0,65.2134,65.3919,65.1638,65.3225,32541.0
2025-04-11 12:35:00,65.84,66.1,65.84,66.03,50001.0,65.3126,65.5705,65.3126,65.501,50001.0
2025-04-11 12:40:00,66.03,66.1,65.96,66.08,42922.0,65.501,65.5705,65.4316,65.5506,42922.0
2025-04-11 12:45:00,66.06,66.18,66.01,66.16,36147.0,65.5308,65.6498,65.4812,65.63,36147.0
2025-04-11 12:50:00,66.14,66.15,66.01,66.03,62540.0,65.6102,65.6201,65.4812,65.501,62540.0
2025-04-11 12:55:00,66.03,66.13,66.01,66.05,41929.0,65.501,65.6002,65.4812,65.5209,41929.0
2025-04-11 13:00:00,66.06,66.19,66.05,66.09,64428.0,65.5308,65.6598,65.5209,65.5606,64428.0
2025-04-11 13:05:00,66.11,66.18,65.98,66.03,56813.0,65.5804,65.6498,65.4514,65.501,56813.0
2025-04-11 13:10:00,66.03,66.13,65.9,65.93,78881.0,65.501,65.6002,65.3721,65.4018,78881.0
2025-04-11 13:15:00,65.94,65.97,65.73,65.78,62126.0,65.4118,65.4415,65.2034,65.253,62126.0
2025-04-11 13:20:00,65.77,65.94,65.72,65.87,90509.0,65.2431,65.4118,65.1935,65.3423,90509.0
2025-04-11 13:25:00,65.85,65.85,65.63,65.67,53410.0,65.3225,65.3225,65.1042,65.1439,53410.0
2025-04-11 13:30:00,65.7,65.77,65.61,65.66,379548.0,65.1737,65.2431,65.0844,65.134,379548.0
2025-04-11 13:35:00,65.67,65.94,65.57,65.92,75910.0,65.1439,65.4118,65.0447,65.3919,75910.0
2025-04-11 13:40:00,65.92,66.34,65.92,66.24,393938.0,65.3919,65.8086,65.3919,65.7094,393938.0
2025-04-11 13:45:00,66.24,66.25,65.92,66.02,117416.0,65.7094,65.7193,65.3919,65.4911,117416.0
2025-04-11 13:50:00,66.01,66.17,65.95,66.08,98440.0,65.4812,65.6399,65.4217,65.5506,98440.0
2025-04-11 13:55:00,66.07,66.08,65.84,65.88,66126.0,65.5407,65.5506,65.3126,65.3522,66126.0
2025-04-11 14:00:00,65.88,66.01,65.87,65.96,126488.0,65.3522,65.4812,65.3423,65.4316,126488.0
2025-04-11 14:05:00,65.97,66.03,65.76,65.84,157513.0,65.4415,65.501,65.2332,65.3126,157513.0
2025-04-11 14:10:00,65.82,65.84,65.64,65.81,137463.0,65.2927,65.3126,65.1142,65.2828,137463.0
2025-04-11 14:15:00,65.81,65.86,65.65,65.73,86728.0,65.2828,65.3324,65.1241,65.2034,86728.0
2025-04-11 14:20:00,65.72,65.94,65.66,65.9,140450.0,65.1935,65.4118,65.134,65.3721,140450.0
2025-04-11 14:25:00,65.89,65.99,65.78,65.95,125419.0,65.3622,65.4614,65.253,65.4217,125419.0
2025-04-11 14:30:00,65.95,66.0,65.78,65.84,210563.0,65.4217,65.4713,65.253,65.3126,210563.0
2025-04-11 14:35:00,65.84,65.85,65.6,65.69,238919.0,65.3126,65.3225,65.0745,65.1638,238919.0
2025-04-11 14:40:00,65.68,65.74,65.59,65.68,170728.0,65.1538,65.2134,65.0646,65.1538,170728.0
2025-04-11 14:45:00,65.67,65.79,65.64,65.77,158890.0,65.1439,65.263,65.1142,65.2431,158890.0
2025-04-11 14:50:00,65.78,65.81,65.59,65.65,74284.0,65.253,65.2828,65.0646,65.1241,74284.0
2025-04-11 14:55:00,65.66,65.69,65.52,65.54,80352.0,65.134,65.1638,64.9951,65.015,80352.0
2025-04-11 15:00:00,65.54,65.85,65.52,65.79,126483.0,65.015,65.3225,64.9951,65.263,126483.0
2025-04-11 15:05:00,65.79,65.88,65.72,65.87,112471.0,65.263,65.3522,65.1935,65.3423,112471.0
2025-04-11 15:10:00,65.88,65.95,65.83,65.89,109769.0,65.3522,65.4217,65.3026,65.3622,109769.0
2025-04-11 15:15:00,65.9,65.98,65.8,65.96,119062.0,65.3721,65.4514,65.2729,65.4316,119062.0
2025-04-11 15:20:00,65.96,66.02,65.87,65.96,139799.0,65.4316,65.4911,65.3423,65.4316,139799.0
2025-04-11 15:25:00,65.96,66.04,65.84,65.87,271788.0,65.4316,65.511,65.3126,65.3423,271788.0
2025-04-11 15:30:00,65.86,65.9,65.78,65.9,150172.0,65.3324,65.3721,65.253,65.3721,150172.0
2025-04-11 15:35:00,65.89,65.91,65.77,65.91,117734.0,65.3622,65.382,65.2431,65.382,117734.0
2025-04-11 15:40:00,65.92,66.01,65.83,65.95,191688.0,65.3919,65.4812,65.3026,65.4217,191688.0
2025-04-11 15:45:00,65.95,66.02,65.86,65.94,278058.0,65.4217,65.4911,65.3324,65.4118,278058.0
2025-04-11 15:50:00,65.94,66.04,65.86,65.95,376583.0,65.4118,65.511,65.3324,65.4217,376583.0
2025-04-11 15:55:00,65.95,65.98,65.68,65.8,952119.0,65.4217,65.4514,65.1538,65.2729,952119.0
2025-04-14 09:30:00,66.48,66.95,65.96,66.95,282112.0,65.9474,66.4137,65.4316,66.4137,282112.0
2025-04-14 09:35:00,66.95,67.33,66.86,67.13,92694.0,66.4137,66.7906,66.3244,66.5922,92694.0
2025-04-14 09:40:00,67.09,67.26,66.99,67.18,90091.0,66.5526,66.7212,66.4534,66.6418,90091.0
2025-04-14 09:45:00,67.17,67.47,67.13,67.44,85387.0,66.6319,66.9295,66.5922,66.8997,85387.0
2025-04-14 09:50:00,67.49,67.61,67.44,67.58,129393.0,66.9493,67.0684,66.8997,67.0386,129393.0
2025-04-14 09:55:00,67.53,67.81,67.47,67.77,79114.0,66.989,67.2668,66.9295,67.2271,79114.0
2025-04-14 10:00:00,67.77,67.96,67.68,67.88,87043.0,67.2271,67.4156,67.1378,67.3362,87043.0
2025-04-14 10:05:00,67.88,68.08,67.83,68.02,115576.0,67.3362,67.5346,67.2866,67.4751,115576.0
2025-04-14 10:10:00,68.01,68.12,67.81,68.08,84853.0,67.4652,67.5743,67.2668,67.5346,84853.0
2025-04-14 10:15:00,68.06,68.08,67.5,67.55,84806.0,67.5148,67.5346,66.9593,67.0089,84806.0
2025-04-14 10:20:00,67.55,67.76,67.53,67.58,92905.0,67.0089,67.2172,66.989,67.0386,92905.0
2025-04-14 10:25:00,67.61,67.75,67.6,67.73,76849.0,67.0684,67.2073,67.0585,67.1874,76849.0
2025-04-14 10:30:00,67.73,67.85,67.68,67.75,74839.0,67.1874,67.3065,67.1378,67.2073,74839.0
2025-04-14 10:35:00,67.75,67.75,67.45,67.46,176501.0,67.2073,67.2073,66.9097,66.9196,176501.0
2025-04-14 10:40:00,67.45,67.52,67.35,67.42,94576.0,66.9097,66.9791,66.8105,66.8799,94576.0
2025-04-14 10:45:00,67.42,67.45,67.31,67.36,97203.0,66.8799,66.9097,66.7708,66.8204,97203.0
2025-04-14 10:50:00,67.35,67.42,67.33,67.35,72756.0,66.8105,66.8799,66.7906,66.8105,72756.0
2025-04-14 10:55:00,67.35,67.43,67.3,67.36,76827.0,66.8105,66.8898,66.7609,66.8204,76827.0
2025-04-14 11:00:00,67.37,67.56,67.36,67.54,145360.0,66.8303,67.0188,66.8204,66.9989,145360.0
2025-04-14 11:05:00,67.56,67.6,67.44,67.48,95521.0,67.0188,67.0585,66.8997,66.9394,95521.0
2025-04-14 11:10:00,67.48,67.61,67.46,67.54,116281.0,66.9394,67.0684,66.9196,66.9989,116281.0
2025-04-14 11:15:00,67.53,67.6,67.5,67.58,46584.0,66.989,67.0585,66.9593,67.0386,46584.0
2025-04-14 11:20:00,67.57,67.58,67.42,67.42,66391.0,67.0287,67.0386,66.8799,66.8799,66391.0
2025-04-14 11:25:00,67.41,67.51,67.34,67.41,100641.0,66.87,66.9692,66.8005,66.87,100641.0
2025-04-14 11:30:00,67.39,67.6,67.31,67.59,59409.0,66.8501,67.0585,66.7708,67.0485,59409.0
2025-04-14 11:35:00,67.6,67.68,67.55,67.63,53706.0,67.0585,67.1378,67.0089,67.0882,53706.0
2025-04-14 11:40:00,67.62,67.67,67.48,67.52,79009.0,67.0783,67.1279,66.9394,66.9791,79009.0
2025-04-14 11:45:00,67.52,67.54,67.31,67.33,85851.0,66.9791,66.9989,66.7708,66.7906,85851.0
2025-04-14 11:50:00,67.33,67.36,67.18,67.32,144206.0,66.7906,66.8204,66.6418,66.7807,144206.0
2025-04-14 11:55:00,67.32,67.35,67.17,67.17,133737.0,66.7807,66.8105,66.6319,66.6319,133737.0
2025-04-14 12:00:00,67.17,67.35,67.13,67.33,62275.0,66.6319,66.8105,66.5922,66.7906,62275.0
2025-04-14 12:05:00,67.31,67.36,67.14,67.17,50790.0,66.7708,66.8204,66.6022,66.6319,50790.0
2025-04-14 12:10:00,67.18,67.23,67.11,67.17,74719.0,66.6418,66.6914,66.5724,66.6319,74719.0
2025-04-14 12:15:00,67.17,67.3,67.16,67.25,81072.0,66.6319,66.7609,66.622,66.7113,81072.0
2025-04-14 12:20:00,67.24,67.31,67.22,67.26,42198.0,66.7013,66.7708,66.6815,66.7212,42198.0
2025-04-14 12:25:00,67.25,67.26,67.09,67.2,39043.0,66.7113,66.7212,66.5526,66.6617,39043.0
2025-04-14 12:30:00,67.21,67.3,67.09,67.28,45109.0,66.6716,66.7609,66.5526,66.741,45109.0
2025-04-14 12:35:00,67.27,67.33,67.23,67.33,31528.0,66.7311,66.7906,66.6914,66.7906,31528.0
2025-04-14 12:40:00,67.33,67.57,67.28,67.57,35842.0,66.7906,67.0287,66.741,67.0287,35842.0
2025-04-14 12:45:00,67.58,67.61,67.49,67.49,40985.0,67.0386,67.0684,66.9493,66.9493,40985.0
2025-04-14 12:50:00,67.49,67.5,67.24,67.37,51224.0,66.9493,66.9593,66.7013,66.8303,51224.0
2025-04-14 12:55:00,67.37,67.53,67.33,67.46,70995.0,66.8303,66.989,66.7906,66.9196,70995.0
2025-04-14 13:00:00,67.45,67.69,67.33,67.43,121611.0,66.9097,67.1477,66.7906,66.8898,121611.0
2025-04-14 13:05:00,67.44,67.5,67.3,67.4,40539.0,66.8997,66.9593,66.7609,66.8601,40539.0
2025-04-14 13:10:00,67.4,67.49,67.36,67.48,27274.0,66.8601,66.9493,66.8204,66.9394,27274.0
2025-04-14 13:15:00,67.46,67.5,67.32,67.49,33268.0,66.9196,66.9593,66.7807,66.9493,33268.0
2025-04-14 13:20:00,67.49,67.59,67.49,67.58,29942.0,66.9493,67.0485,66.9493,67.0386,29942.0
2025-04-14 13:25:00,67.58,67.66,67.53,67.61,56282.0,67.0386,67.118,66.989,67.0684,56282.0
2025-04-14 13:30:00,67.61,67.61,67.49,67.57,61660.0,67.0684,67.0684,66.9493,67.0287,61660.0
2025-04-14 13:35:00,67.57,67.62,67.54,67.58,38886.0,67.0287,67.0783,66.9989,67.0386,38886.0
2025-04-14 13:40:00,67.57,67.66,67.55,67.59,28501.0,67.0287,67.118,67.0089,67.0485,28501.0
2025-04-14 13:45:00,67.59,67.67,67.49,67.64,33662.0,67.0485,67.1279,66.9493,67.0981,33662.0
2025-04-14 13:50:00,67.65,67.79,67.62,67.73,47775.0,67.1081,67.2469,67.0783,67.1874,47775.0
2025-04-14 13:55:00,67.73,67.78,67.69,67.73,36497.0,67.1874,67.237,67.1477,67.1874,36497.0
2025-04-14 14:00:00,67.72,67.81,67.71,67.81,43578.0,67.1775,67.2668,67.1676,67.2668,43578.0
2025-04-14 14:05:00,67.81,67.9,67.78,67.84,77181.0,67.2668,67.3561,67.237,67.2965,77181.0
2025-04-14 14:10:00,67.85,67.91,67.77,67.83,33395.0,67.3065,67.366,67.2271,67.2866,33395.0
2025-04-14 14:15:00,67.84,67.9,67.76,67.8,43833.0,67.2965,67.3561,67.2172,67.2569,43833.0
2025-04-14 14:20:00,67.8,67.87,67.79,67.85,33274.0,67.2569,67.3263,67.2469,67.3065,33274.0
2025-04-14 14:25:00,67.86,67.86,67.75,67.76,42734.0,67.3164,67.3164,67.2073,67.2172,42734.0
2025-04-14 14:30:00,67.76,67.82,67.73,67.8,35680.0,67.2172,67.2767,67.1874,67.2569,35680.0
2025-04-14 14:35:00,67.8,67.81,67.69,67.7,31958.0,67.2569,67.2668,67.1477,67.1577,31958.0
2025-04-14 14:40:00,67.7,67.73,67.65,67.66,29281.0,67.1577,67.1874,67.1081,67.118,29281.0
2025-04-14 14:45:00,67.66,67.67,67.58,67.62,47969.0,67.118,67.1279,67.0386,67.0783,47969.0
2025-04-14 14:50:00,67.62,67.65,67.55,67.59,46106.0,67.0783,67.1081,67.0089,67.0485,46106.0
2025-04-14 14:55:00,67.6,67.65,67.56,67.62,48700.0,67.0585,67.1081,67.0188,67.0783,48700.0
2025-04-14 15:00:00,67.63,67.73,67.6,67.73,55284.0,67.0882,67.1874,67.0585,67.1874,55284.0
2025-04-14 15:05:00,67.72,67.77,67.69,67.75,56685.0,67.1775,67.2271,67.1477,67.2073,56685.0
2025-04-14 15:10:00,67.75,67.85,67.74,67.78,71280.0,67.2073,67.3065,67.1973,67.237,71280.0
2025-04-14 15:15:00,67.77,67.79,67.64,67.64,110466.0,67.2271,67.2469,67.0981,67.0981,110466.0
2025-04-14 15:20:00,67.66,67.75,67.62,67.7,96797.0,67.118,67.2073,67.0783,67.1577,96797.0
2025-04-14 15:25:00,67.7,67.73,67.61,67.62,79608.0,67.1577,67.1874,67.0684,67.0783,79608.0
2025-04-14 15:30:00,67.61,67.71,67.53,67.68,134743.0,67.0684,67.1676,66.989,67.1378,134743.0
2025-04-14 15:35:00,67.68,67.73,67.63,67.65,66340.0,67.1378,67.1874,67.0882,67.1081,66340.0
2025-04-14 15:40:00,67.65,67.77,67.64,67.77,122708.0,67.1081,67.2271,67.0981,67.2271,122708.0
2025-04-14 15:45:00,67.77,67.85,67.73,67.75,166755.0,67.2271,67.3065,67.1874,67.2073,166755.0
2025-04-14 15:50:00,67.74,67.86,67.59,67.79,222608.0,67.1973,67.3164,67.0485,67.2469,222608.0
2025-04-14 15:55:00,67.78,67.81,67.6,67.69,547506.0,67.237,67.2668,67.0585,67.1477,547506.0
2025-04-15 09:30:00,67.86,68.3,67.54,67.92,156240.0,67.3164,67.7529,66.9989,67.3759,156240.0
2025-04-15 09:35:00,67.89,68.15,67.86,68.07,44308.0,67.3461,67.6041,67.3164,67.5247,44308.0
2025-04-15 09:40:00,68.09,68.31,68.07,68.29,39215.0,67.5445,67.7628,67.5247,67.7429,39215.0
2025-04-15 09:45:00,68.27,68.29,67.95,67.98,40076.0,67.7231,67.7429,67.4057,67.4354,40076.0
2025-04-15 09:50:00,68.01,68.15,67.97,68.05,48969.0,67.4652,67.6041,67.4255,67.5049,48969.0
2025-04-15 09:55:00,68.03,68.06,67.85,67.89,49072.0,67.485,67.5148,67.3065,67.3461,49072.0
2025-04-15 10:00:00,67.92,68.12,67.91,68.09,54590.0,67.3759,67.5743,67.366,67.5445,54590.0
2025-04-15 10:05:00,68.12,68.16,67.93,67.94,61709.0,67.5743,67.614,67.3858,67.3957,61709.0
2025-04-15 10:10:00,67.96,68.18,67.94,68.01,40281.0,67.4156,67.6338,67.3957,67.4652,40281.0
2025-04-15 10:15:00,68.02,68.16,67.99,68.09,40818.0,67.4751,67.614,67.4453,67.5445,40818.0
2025-04-15 10:20:00,68.06,68.28,67.95,68.23,76106.0,67.5148,67.733,67.4057,67.6834,76106.0
2025-04-15 10:25:00,68.23,68.39,68.22,68.26,42647.0,67.6834,67.8421,67.6735,67.7132,42647.0
2025-04-15 10:30:00,68.25,68.33,68.23,68.31,25141.0,67.7033,67.7826,67.6834,67.7628,25141.0
2025-04-15 10:35:00,68.32,68.32,68.2,68.27,20798.0,67.7727,67.7727,67.6537,67.7231,20798.0
2025-04-15 10:40:00,68.26,68.41,68.22,68.37,31846.0,67.7132,67.862,67.6735,67.8223,31846.0
2025-04-15 10:45:00,68.37,68.4,68.15,68.26,43705.0,67.8223,67.8521,67.6041,67.7132,43705.0
2025-04-15 10:50:00,68.26,68.42,68.23,68.42,76514.0,67.7132,67.8719,67.6834,67.8719,76514.0
2025-04-15 10:55:00,68.42,68.44,68.28,68.3,64459.0,67.8719,67.8917,67.733,67.7529,64459.0
2025-04-15 11:00:00,68.31,68.42,68.3,68.41,45750.0,67.7628,67.8719,67.7529,67.862,45750.0
2025-04-15 11:05:00,68.42,68.42,68.21,68.23,30369.0,67.8719,67.8719,67.6636,67.6834,30369.0
2025-04-15 11:10:00,68.22,68.26,68.1,68.13,76717.0,67.6735,67.7132,67.5545,67.5842,76717.0
2025-04-15 11:15:00,68.13,68.14,68.05,68.06,47100.0,67.5842,67.5941,67.5049,67.5148,47100.0
2025-04-15 11:20:00,68.06,68.16,68.03,68.15,49443.0,67.5148,67.614,67.485,67.6041,49443.0
2025-04-15 11:25:00,68.13,68.13,67.91,67.95,101993.0,67.5842,67.5842,67.366,67.4057,101993.0
2025-04-15 11:30:00,67.96,68.01,67.89,67.94,59064.0,67.4156,67.4652,67.3461,67.3957,59064.0
2025-04-15 11:35:00,67.95,67.98,67.89,67.9,42074.0,67.4057,67.4354,67.3461,67.3561,42074.0
2025-04-15 11:40:00,67.9,67.93,67.83,67.89,33243.0,67.3561,67.3858,67.2866,67.3461,33243.0
2025-04-15 11:45:00,67.9,67.92,67.76,67.87,51122.0,67.3561,67.3759,67.2172,67.3263,51122.0
2025-04-15 11:50:00,67.88,67.95,67.85,67.92,35854.0,67.3362,67.4057,67.3065,67.3759,35854.0
2025-04-15 11:55:00,67.92,67.97,67.87,67.91,36404.0,67.3759,67.4255,67.3263,67.366,36404.0
2025-04-15 12:00:00,67.91,67.92,67.82,67.83,16377.0,67.366,67.3759,67.2767,67.2866,16377.0
2025-04-15 12:05:00,67.83,67.85,67.8,67.82,21884.0,67.2866,67.3065,67.2569,67.2767,21884.0
2025-04-15 12:10:00,67.82,67.95,67.8,67.91,38461.0,67.2767,67.4057,67.2569,67.366,38461.0
2025-04-15 12:15:00,67.91,67.94,67.83,67.87,25970.0,67.366,67.3957,67.2866,67.3263,25970.0
2025-04-15 12:20:00,67.87,67.91,67.82,67.91,31394.0,67.3263,67.366,67.2767,67.366,31394.0
2025-04-15 12:25:00,67.93,67.97,67.9,67.93,38374.0,67.3858,67.4255,67.3561,67.3858,38374.0
2025-04-15 12:30:00,67.93,68.03,67.93,67.95,49534.0,67.3858,67.485,67.3858,67.4057,49534.0
2025-04-15 12:35:00,67.95,67.98,67.93,67.96,19108.0,67.4057,67.4354,67.3858,67.4156,19108.0
2025-04-15 12:40:00,67.96,68.0,67.9,67.98,34379.0,67.4156,67.4553,67.3561,67.4354,34379.0
2025-04-15 12:45:00,67.98,68.13,67.97,68.09,50166.0,67.4354,67.5842,67.4255,67.5445,50166.0
2025-04-15 12:50:00,68.09,68.15,68.03,68.04,44941.0,67.5445,67.6041,67.485,67.4949,44941.0
2025-04-15 12:55:00,68.04,68.04,67.94,68.0,41984.0,67.4949,67.4949,67.3957,67.4553,41984.0
2025-04-15 13:00:00,68.0,68.04,67.94,67.99,46013.0,67.4553,67.4949,67.3957,67.4453,46013.0
2025-04-15 13:05:00,67.98,68.02,67.93,67.99,36056.0,67.4354,67.4751,67.3858,67.4453,36056.0
2025-04-15 13:10:00,67.99,68.0,67.94,67.94,30126.0,67.4453,67.4553,67.3957,67.3957,30126.0
2025-04-15 13:15:00,67.94,67.94,67.78,67.81,79801.0,67.3957,67.3957,67.237,67.2668,79801.0
2025-04-15 13:20:00,67.81,67.82,67.75,67.77,30932.0,67.2668,67.2767,67.2073,67.2271,30932.0
2025-04-15 13:25:00,67.78,67.84,67.74,67.78,34377.0,67.237,67.2965,67.1973,67.237,34377.0
2025-04-15 13:30:00,67.78,67.87,67.78,67.85,31421.0,67.237,67.3263,67.237,67.3065,31421.0
2025-04-15 13:35:00,67.84,67.89,67.79,67.87,36185.0,67.2965,67.3461,67.2469,67.3263,36185.0
2025-04-15 13:40:00,67.88,67.93,67.84,67.89,29081.0,67.3362,67.3858,67.2965,67.3461,29081.0
2025-04-15 13:45:00,67.89,67.9,67.79,67.81,20873.0,67.3461,67.3561,67.2469,67.2668,20873.0
2025-04-15 13:50:00,67.81,67.82,67.68,67.7,40079.0,67.2668,67.2767,67.1378,67.1577,40079.0
2025-04-15 13:55:00,67.69,67.86,67.66,67.83,39552.0,67.1477,67.3164,67.118,67.2866,39552.0
2025-04-15 14:00:00,67.83,67.86,67.74,67.77,28264.0,67.2866,67.3164,67.1973,67.2271,28264.0
2025-04-15 14:05:00,67.77,67.8,67.71,67.75,26354.0,67.2271,67.2569,67.1676,67.2073,26354.0
2025-04-15 14:10:00,67.76,67.79,67.72,67.78,23836.0,67.2172,67.2469,67.1775,67.237,23836.0
2025-04-15 14:15:00,67.77,67.85,67.76,67.83,31320.0,67.2271,67.3065,67.2172,67.2866,31320.0
2025-04-15 14:20:00,67.82,67.82,67.77,67.8,20752.0,67.2767,67.2767,67.2271,67.2569,20752.0
2025-04-15 14:25:00,67.81,67.88,67.76,67.8,31291.0,67.2668,67.3362,67.2172,67.2569,31291.0
2025-04-15 14:30:00,67.8,67.91,67.79,67.91,31617.0,67.2569,67.366,67.2469,67.366,31617.0
2025-04-15 14:35:00,67.9,67.91,67.82,67.9,33995.0,67.3561,67.366,67.2767,67.3561,33995.0
2025-04-15 14:40:00,67.9,67.92,67.87,67.92,30633.0,67.3561,67.3759,67.3263,67.3759,30633.0
2025-04-15 14:45:00,67.92,67.96,67.86,67.86,33623.0,67.3759,67.4156,67.3164,67.3164,33623.0
2025-04-15 14:50:00,67.86,67.91,67.76,67.78,81957.0,67.3164,67.366,67.2172,67.237,81957.0
2025-04-15 14:55:00,67.79,67.83,67.77,67.82,20565.0,67.2469,67.2866,67.2271,67.2767,20565.0
2025-04-15 15:00:00,67.81,67.86,67.76,67.8,36311.0,67.2668,67.3164,67.2172,67.2569,36311.0
2025-04-15 15:05:00,67.8,67.82,67.74,67.76,39119.0,67.2569,67.2767,67.1973,67.2172,39119.0
2025-04-15 15:10:00,67.76,67.85,67.75,67.83,47606.0,67.2172,67.3065,67.2073,67.2866,47606.0
2025-04-15 15:15:00,67.83,67.88,67.82,67.86,45562.0,67.2866,67.3362,67.2767,67.3164,45562.0
2025-04-15 15:20:00,67.86,67.86,67.76,67.81,41491.0,67.3164,67.3164,67.2172,67.2668,41491.0
2025-04-15 15:25:00,67.81,67.81,67.75,67.79,60307.0,67.2668,67.2668,67.2073,67.2469,60307.0
2025-04-15 15:30:00,67.78,67.82,67.72,67.81,94906.0,67.237,67.2767,67.1775,67.2668,94906.0
2025-04-15 15:35:00,67.8,67.8,67.65,67.7,76654.0,67.2569,67.2569,67.1081,67.1577,76654.0
2025-04-15 15:40:00,67.7,67.74,67.62,67.67,87511.0,67.1577,67.1973,67.0783,67.1279,87511.0
2025-04-15 15:45:00,67.67,67.76,67.6,67.74,112558.0,67.1279,67.2172,67.0585,67.1973,112558.0
2025-04-15 15:50:00,67.73,67.79,67.66,67.73,158768.0,67.1874,67.2469,67.118,67.1874,158768.0
2025-04-15 15:55:00,67.72,67.73,67.52,67.65,610982.0,67.1775,67.1874,66.9791,67.1081,610982.0
2025-04-16 09:30:00,67.95,68.05,67.48,67.67,329839.0,67.4057,67.5049,66.9394,67.1279,329839.0
2025-04-16 09:35:00,67.67,67.78,67.35,67.5,63470.0,67.1279,67.237,66.8105,66.9593,63470.0
2025-04-16 09:40:00,67.5,67.56,67.23,67.44,39326.0,66.9593,67.0188,66.6914,66.8997,39326.0
2025-04-16 09:45:00,67.41,67.57,67.27,67.33,116987.0,66.87,67.0287,66.7311,66.7906,116987.0
2025-04-16 09:50:00,67.28,67.38,67.16,67.21,51711.0,66.741,66.8402,66.622,66.6716,51711.0
2025-04-16 09:55:00,67.21,67.5,67.21,67.33,57471.0,66.6716,66.9593,66.6716,66.7906,57471.0
2025-04-16 10:00:00,67.35,67.35,67.13,67.27,76216.0,66.8105,66.8105,66.5922,66.7311,76216.0
2025-04-16 10:05:00,67.25,67.26,67.09,67.11,49066.0,66.7113,66.7212,66.5526,66.5724,49066.0
2025-04-16 10:10:00,67.11,67.33,67.08,67.25,37979.0,66.5724,66.7906,66.5426,66.7113,37979.0
2025-04-16 10:15:00,67.23,67.37,67.22,67.37,32688.0,66.6914,66.8303,66.6815,66.8303,32688.0
2025-04-16 10:20:00,67.37,67.45,67.29,67.32,61331.0,66.8303,66.9097,66.7509,66.7807,61331.0
2025-04-16 10:25:00,67.34,67.47,67.28,67.43,46155.0,66.8005,66.9295,66.741,66.8898,46155.0
2025-04-16 10:30:00,67.42,67.54,67.42,67.44,68090.0,66.8799,66.9989,66.8799,66.8997,68090.0
2025-04-16 10:35:00,67.45,67.61,67.44,67.59,49655.0,66.9097,67.0684,66.8997,67.0485,49655.0
2025-04-16 10:40:00,67.59,67.63,67.49,67.53,137596.0,67.0485,67.0882,66.9493,66.989,137596.0
2025-04-16 10:45:00,67.53,67.55,67.45,67.52,25531.0,66.989,67.0089,66.9097,66.9791,25531.0
2025-04-16 10:50:00,67.5,67.55,67.44,67.53,39895.0,66.9593,67.0089,66.8997,66.989,39895.0
2025-04-16 10:55:00,67.52,67.56,67.43,67.46,58162.0,66.9791,67.0188,66.8898,66.9196,58162.0
2025-04-16 11:00:00,67.47,67.5,67.42,67.48,46124.0,66.9295,66.9593,66.8799,66.9394,46124.0
2025-04-16 11:05:00,67.48,67.53,67.45,67.45,64356.0,66.9394,66.989,66.9097,66.9097,64356.0
2025-04-16 11:10:00,67.45,67.52,67.4,67.44,60835.0,66.9097,66.9791,66.8601,66.8997,60835.0
2025-04-16 11:15:00,67.44,67.46,67.39,67.42,38164.0,66.8997,66.9196,66.8501,66.8799,38164.0
2025-04-16 11:20:00,67.4,67.5,67.39,67.5,46356.0,66.8601,66.9593,66.8501,66.9593,46356.0
2025-04-16 11:25:00,67.5,67.52,67.42,67.49,87953.0,66.9593,66.9791,66.8799,66.9493,87953.0
2025-04-16 11:30:00,67.49,67.58,67.47,67.5,122568.0,66.9493,67.0386,66.9295,66.9593,122568.0
2025-04-16 11:35:00,67.51,67.59,67.47,67.58,85532.0,66.9692,67.0485,66.9295,67.0386,85532.0
2025-04-16 11:40:00,67.58,67.58,67.48,67.51,70088.0,67.0386,67.0386,66.9394,66.9692,70088.0
2025-04-16 11:45:00,67.51,67.55,67.47,67.53,42835.0,66.9692,67.0089,66.9295,66.989,42835.0
2025-04-16 11:50:00,67.52,67.54,67.48,67.5,30425.0,66.9791,66.9989,66.9394,66.9593,30425.0
2025-04-16 11:55:00,67.5,67.51,67.33,67.35,36982.0,66.9593,66.9692,66.7906,66.8105,36982.0
2025-04-16 12:00:00,67.36,67.36,67.16,67.25,62932.0,66.8204,66.8204,66.622,66.7113,62932.0
2025-04-16 12:05:00,67.24,67.24,67.09,67.1,69777.0,66.7013,66.7013,66.5526,66.5625,69777.0
2025-04-16 12:10:00,67.11,67.18,67.09,67.16,101272.0,66.5724,66.6418,66.5526,66.622,101272.0
2025-04-16 12:15:00,67.17,67.19,67.09,67.12,19186.0,66.6319,66.6518,66.5526,66.5823,19186.0
2025-04-16 12:20:00,67.12,67.14,67.04,67.09,54280.0,66.5823,66.6022,66.503,66.5526,54280.0
2025-04-16 12:25:00,67.1,67.12,66.99,67.03,75179.0,66.5625,66.5823,66.4534,66.493,75179.0
2025-04-16 12:30:00,67.03,67.1,67.01,67.09,32360.0,66.493,66.5625,66.4732,66.5526,32360.0
2025-04-16 12:35:00,67.09,67.12,67.02,67.03,38622.0,66.5526,66.5823,66.4831,66.493,38622.0
2025-04-16 12:40:00,67.03,67.1,67.0,67.1,104904.0,66.493,66.5625,66.4633,66.5625,104904.0
2025-04-16 12:45:00,67.1,67.16,67.06,67.13,46089.0,66.5625,66.622,66.5228,66.5922,46089.0
2025-04-16 12:50:00,67.12,67.12,67.04,67.07,39849.0,66.5823,66.5823,66.503,66.5327,39849.0
2025-04-16 12:55:00,67.08,67.2,67.08,67.15,65138.0,66.5426,66.6617,66.5426,66.6121,65138.0
2025-04-16 13:00:00,67.14,67.16,67.07,67.11,51906.0,66.6022,66.622,66.5327,66.5724,51906.0
2025-04-16 13:05:00,67.11,67.2,67.09,67.15,46657.0,66.5724,66.6617,66.5526,66.6121,46657.0
2025-04-16 13:10:00,67.14,67.18,67.1,67.16,30445.0,66.6022,66.6418,66.5625,66.622,30445.0
2025-04-16 13:15:00,67.16,67.23,67.15,67.2,37032.0,66.622,66.6914,66.6121,66.6617,37032.0
2025-04-16 13:20:00,67.2,67.21,67.08,67.1,58890.0,66.6617,66.6716,66.5426,66.5625,58890.0
2025-04-16 13:25:00,67.11,67.15,67.03,67.15,24903.0,66.5724,66.6121,66.493,66.6121,24903.0
2025-04-16 13:30:00,67.15,67.15,66.8,66.83,78442.0,66.6121,66.6121,66.2649,66.2946,78442.0
2025-04-16 13:35:00,66.83,66.95,66.75,66.79,186343.0,66.2946,66.4137,66.2153,66.255,186343.0
2025-04-16 13:40:00,66.78,66.81,66.64,66.73,119019.0,66.245,66.2748,66.1062,66.1954,119019.0
2025-04-16 13:45:00,66.73,66.77,66.6,66.64,80961.0,66.1954,66.2351,66.0665,66.1062,80961.0
2025-04-16 13:50:00,66.63,66.65,66.5,66.59,73561.0,66.0962,66.1161,65.9673,66.0566,73561.0
2025-04-16 13:55:00,66.6,66.63,66.41,66.45,101366.0,66.0665,66.0962,65.878,65.9177,101366.0
2025-04-16 14:00:00,66.42,66.57,66.41,66.51,127482.0,65.8879,66.0367,65.878,65.9772,127482.0
2025-04-16 14:05:00,66.53,66.63,66.51,66.59,147216.0,65.997,66.0962,65.9772,66.0566,147216.0
2025-04-16 14:10:00,66.6,66.64,66.52,66.58,69303.0,66.0665,66.1062,65.9871,66.0466,69303.0
2025-04-16 14:15:00,66.58,66.61,66.48,66.53,60826.0,66.0466,66.0764,65.9474,65.997,60826.0
2025-04-16 14:20:00,66.53,66.61,66.48,66.55,252999.0,65.997,66.0764,65.9474,66.0169,252999.0
2025-04-16 14:25:00,66.54,66.57,66.47,66.48,64496.0,66.007,66.0367,65.9375,65.9474,64496.0
2025-04-16 14:30:00,66.48,66.51,66.43,66.43,103886.0,65.9474,65.9772,65.8978,65.8978,103886.0
2025-04-16 14:35:00,66.43,66.45,66.34,66.36,72681.0,65.8978,65.9177,65.8086,65.8284,72681.0
2025-04-16 14:40:00,66.36,66.42,66.31,66.41,48360.0,65.8284,65.8879,65.7788,65.878,48360.0
2025-04-16 14:45:00,66.41,66.44,66.34,66.41,53255.0,65.878,65.9078,65.8086,65.878,53255.0
2025-04-16 14:50:00,66.41,66.42,66.25,66.25,54250.0,65.878,65.8879,65.7193,65.7193,54250.0
2025-04-16 14:55:00,66.25,66.3,66.18,66.18,52265.0,65.7193,65.7689,65.6498,65.6498,52265.0
2025-04-16 15:00:00,66.18,66.21,66.11,66.16,53624.0,65.6498,65.6796,65.5804,65.63,53624.0
2025-04-16 15:05:00,66.16,66.22,66.1,66.15,68913.0,65.63,65.6895,65.5705,65.6201,68913.0
2025-04-16 15:10:00,66.14,66.18,66.07,66.15,90581.0,65.6102,65.6498,65.5407,65.6201,90581.0
2025-04-16 15:15:00,66.13,66.18,66.02,66.03,80117.0,65.6002,65.6498,65.4911,65.501,80117.0
2025-04-16 15:20:00,66.02,66.03,65.89,65.91,84730.0,65.4911,65.501,65.3622,65.382,84730.0
2025-04-16 15:25:00,65.91,65.98,65.86,65.89,140070.0,65.382,65.4514,65.3324,65.3622,140070.0
2025-04-16 15:30:00,65.9,66.02,65.85,65.86,131655.0,65.3721,65.4911,65.3225,65.3324,131655.0
2025-04-16 15:35:00,65.85,65.91,65.79,65.84,121270.0,65.3225,65.382,65.263,65.3126,121270.0
2025-04-16 15:40:00,65.84,65.86,65.57,65.62,206604.0,65.3126,65.3324,65.0447,65.0943,206604.0
2025-04-16 15:45:00,65.61,65.66,65.42,65.46,226476.0,65.0844,65.134,64.8959,64.9356,226476.0
2025-04-16 15:50:00,65.47,65.72,65.41,65.44,348299.0,64.9455,65.1935,64.886,64.9158,348299.0
2025-04-16 15:55:00,65.44,65.66,65.3,65.63,821675.0,64.9158,65.134,64.7769,65.1042,821675.0
2025-04-17 09:30:00,66.04,66.43,65.97,66.4,588105.0,65.511,65.8978,65.4415,65.8681,588105.0
2025-04-17 09:35:00,66.4,66.56,66.22,66.34,68279.0,65.8681,66.0268,65.6895,65.8086,68279.0
2025-04-17 09:40:00,66.36,66.73,66.33,66.59,121376.0,65.8284,66.1954,65.7986,66.0566,121376.0
2025-04-17 09:45:00,66.59,66.75,66.58,66.74,57356.0,66.0566,66.2153,66.0466,66.2054,57356.0
2025-04-17 09:50:00,66.74,66.94,66.74,66.9,58506.0,66.2054,66.4038,66.2054,66.3641,58506.0
2025-04-17 09:55:00,66.9,66.99,66.87,66.9,125944.0,66.3641,66.4534,66.3343,66.3641,125944.0
2025-04-17 10:00:00,66.9,67.0,66.74,66.99,126054.0,66.3641,66.4633,66.2054,66.4534,126054.0
2025-04-17 10:05:00,66.99,66.99,66.59,66.64,138050.0,66.4534,66.4534,66.0566,66.1062,138050.0
2025-04-17 10:10:00,66.64,66.81,66.58,66.61,185373.0,66.1062,66.2748,66.0466,66.0764,185373.0
2025-04-17 10:15:00,66.62,66.74,66.55,66.59,74424.0,66.0863,66.2054,66.0169,66.0566,74424.0
2025-04-17 10:20:00,66.6,66.64,66.45,66.56,50773.0,66.0665,66.1062,65.9177,66.0268,50773.0
2025-04-17 10:25:00,66.56,66.65,66.53,66.56,50175.0,66.0268,66.1161,65.997,66.0268,50175.0
2025-04-17 10:30:00,66.57,66.65,66.5,66.58,47504.0,66.0367,66.1161,65.9673,66.0466,47504.0
2025-04-17 10:35:00,66.58,66.58,66.45,66.5,51754.0,66.0466,66.0466,65.9177,65.9673,51754.0
2025-04-17 10:40:00,66.49,66.56,66.44,66.53,54254.0,65.9574,66.0268,65.9078,65.997,54254.0
2025-04-17 10:45:00,66.53,66.67,66.52,66.66,38870.0,65.997,66.1359,65.9871,66.126,38870.0
2025-04-17 10:50:00,66.65,66.69,66.58,66.68,36578.0,66.1161,66.1558,66.0466,66.1458,36578.0
2025-04-17 10:55:00,66.7,66.85,66.68,66.83,42729.0,66.1657,66.3145,66.1458,66.2946,42729.0
2025-04-17 11:00:00,66.84,66.98,66.48,66.7,307148.0,66.3046,66.4434,65.9474,66.1657,307148.0
2025-04-17 11:05:00,66.7,67.03,66.69,66.87,236957.0,66.1657,66.493,66.1558,66.3343,236957.0
2025-04-17 11:10:00,66.87,66.92,66.76,66.81,90974.0,66.3343,66.3839,66.2252,66.2748,90974.0
2025-04-17 11:15:00,66.81,67.05,66.8,67.01,134730.0,66.2748,66.5129,66.2649,66.4732,134730.0
2025-04-17 11:20:00,67.01,67.01,66.84,66.84,64546.0,66.4732,66.4732,66.3046,66.3046,64546.0
2025-04-17 11:25:00,66.85,66.9,66.78,66.87,52150.0,66.3145,66.3641,66.245,66.3343,52150.0
2025-04-17 11:30:00,66.86,66.94,66.83,66.88,57194.0,66.3244,66.4038,66.2946,66.3442,57194.0
2025-04-17 11:35:00,66.88,67.02,66.84,66.98,73672.0,66.3442,66.4831,66.3046,66.4434,73672.0
2025-04-17 11:40:00,66.98,67.01,66.9,66.94,67785.0,66.4434,66.4732,66.3641,66.4038,67785.0
2025-04-17 11:45:00,66.96,67.06,66.89,66.9,250739.0,66.4236,66.5228,66.3542,66.3641,250739.0
2025-04-17 11:50:00,66.91,67.0,66.84,66.88,62905.0,66.374,66.4633,66.3046,66.3442,62905.0
2025-04-17 11:55:00,66.88,66.96,66.85,66.93,31923.0,66.3442,66.4236,66.3145,66.3938,31923.0
2025-04-17 12:00:00,66.92,66.98,66.84,66.93,142236.0,66.3839,66.4434,66.3046,66.3938,142236.0
2025-04-17 12:05:00,66.93,67.04,66.87,67.02,88157.0,66.3938,66.503,66.3343,66.4831,88157.0
2025-04-17 12:10:00,67.02,67.04,66.86,66.97,53281.0,66.4831,66.503,66.3244,66.4335,53281.0
2025-04-17 12:15:00,66.96,67.1,66.94,67.07,66545.0,66.4236,66.5625,66.4038,66.5327,66545.0
2025-04-17 12:20:00,67.06,67.13,67.0,67.02,119850.0,66.5228,66.5922,66.4633,66.4831,119850.0
2025-04-17 12:25:00,67.02,67.08,67.0,67.07,78853.0,66.4831,66.5426,66.4633,66.5327,78853.0
2025-04-17 12:30:00,67.05,67.1,67.01,67.09,47430.0,66.5129,66.5625,66.4732,66.5526,47430.0
2025-04-17 12:35:00,67.09,67.12,66.98,67.07,68925.0,66.5526,66.5823,66.4434,66.5327,68925.0
2025-04-17 12:40:00,67.07,67.12,66.98,67.01,52334.0,66.5327,66.5823,66.4434,66.4732,52334.0
2025-04-17 12:45:00,67.01,67.02,66.91,67.0,35095.0,66.4732,66.4831,66.374,66.4633,35095.0
2025-04-17 12:50:00,67.0,67.09,66.95,67.08,83348.0,66.4633,66.5526,66.4137,66.5426,83348.0
2025-04-17 12:55:00,67.1,67.14,67.07,67.11,32313.0,66.5625,66.6022,66.5327,66.5724,32313.0
2025-04-17 13:00:00,67.12,67.16,67.07,67.15,47278.0,66.5823,66.622,66.5327,66.6121,47278.0
2025-04-17 13:05:00,67.15,67.25,67.12,67.25,54065.0,66.6121,66.7113,66.5823,66.7113,54065.0
2025-04-17 13:10:00,67.25,67.27,67.15,67.19,48451.0,66.7113,66.7311,66.6121,66.6518,48451.0
2025-04-17 13:15:00,67.19,67.22,67.15,67.21,39601.0,66.6518,66.6815,66.6121,66.6716,39601.0
2025-04-17 13:20:00,67.21,67.21,67.11,67.13,46264.0,66.6716,66.6716,66.5724,66.5922,46264.0
2025-04-17 13:25:00,67.12,67.17,67.07,67.07,35729.0,66.5823,66.6319,66.5327,66.5327,35729.0
2025-04-17 13:30:00,67.08,67.17,67.08,67.13,112964.0,66.5426,66.6319,66.5426,66.5922,112964.0
2025-04-17 13:35:00,67.13,67.15,67.08,67.12,54803.0,66.5922,66.6121,66.5426,66.5823,54803.0
2025-04-17 13:40:00,67.11,67.12,67.0,67.07,29902.0,66.5724,66.5823,66.4633,66.5327,29902.0
2025-04-17 13:45:00,67.07,67.24,67.07,67.18,41712.0,66.5327,66.7013,66.5327,66.6418,41712.0
2025-04-17 13:50:00,67.18,67.26,67.15,67.23,41531.0,66.6418,66.7212,66.6121,66.6914,41531.0
2025-04-17 13:55:00,67.23,67.3,67.22,67.28,30092.0,66.6914,66.7609,66.6815,66.741,30092.0
2025-04-17 14:00:00,67.28,67.31,67.23,67.31,83924.0,66.741,66.7708,66.6914,66.7708,83924.0
2025-04-17 14:05:00,67.3,67.35,67.25,67.27,47555.0,66.7609,66.8105,66.7113,66.7311,47555.0
2025-04-17 14:10:00,67.26,67.26,67.19,67.19,55081.0,66.7212,66.7212,66.6518,66.6518,55081.0
2025-04-17 14:15:00,67.19,67.22,67.14,67.21,41259.0,66.6518,66.6815,66.6022,66.6716,41259.0
2025-04-17 14:20:00,67.21,67.24,67.18,67.2,78073.0,66.6716,66.7013,66.6418,66.6617,78073.0
2025-04-17 14:25:00,67.2,67.22,67.06,67.07,38542.0,66.6617,66.6815,66.5228,66.5327,38542.0
2025-04-17 14:30:00,67.07,67.17,67.06,67.11,29239.0,66.5327,66.6319,66.5228,66.5724,29239.0
2025-04-17 14:35:00,67.11,67.17,67.1,67.16,73816.0,66.5724,66.6319,66.5625,66.622,73816.0
2025-04-17 14:40:00,67.16,67.16,67.02,67.05,65031.0,66.622,66.622,66.4831,66.5129,65031.0
2025-04-17 14:45:00,67.04,67.1,66.93,66.96,73509.0,66.503,66.5625,66.3938,66.4236,73509.0
2025-04-17 14:50:00,66.95,67.0,66.88,66.94,48751.0,66.4137,66.4633,66.3442,66.4038,48751.0
2025-04-17 14:55:00,66.94,66.96,66.9,66.92,38338.0,66.4038,66.4236,66.3641,66.3839,38338.0
2025-04-17 15:00:00,66.91,66.92,66.82,66.83,46170.0,66.374,66.3839,66.2847,66.2946,46170.0
2025-04-17 15:05:00,66.83,66.84,66.74,66.79,82128.0,66.2946,66.3046,66.2054,66.255,82128.0
2025-04-17 15:10:00,66.79,66.79,66.64,66.74,58031.0,66.255,66.255,66.1062,66.2054,58031.0
2025-04-17 15:15:00,66.73,66.75,66.64,66.74,78434.0,66.1954,66.2153,66.1062,66.2054,78434.0
2025-04-17 15:20:00,66.74,66.79,66.66,66.75,122041.0,66.2054,66.255,66.126,66.2153,122041.0
2025-04-17 15:25:00,66.75,66.78,66.68,66.7,65511.0,66.2153,66.245,66.1458,66.1657,65511.0
2025-04-17 15:30:00,66.7,66.77,66.68,66.73,85249.0,66.1657,66.2351,66.1458,66.1954,85249.0
2025-04-17 15:35:00,66.74,66.75,66.57,66.64,81080.0,66.2054,66.2153,66.0367,66.1062,81080.0
2025-04-17 15:40:00,66.64,66.71,66.58,66.59,111797.0,66.1062,66.1756,66.0466,66.0566,111797.0
2025-04-17 15:45:00,66.59,66.63,66.47,66.48,135019.0,66.0566,66.0962,65.9375,65.9474,135019.0
2025-04-17 15:50:00,66.47,66.47,66.24,66.29,192336.0,65.9375,65.9375,65.7094,65.759,192336.0
2025-04-17 15:55:00,66.3,66.41,66.14,66.26,863456.0,65.7689,65.878,65.6102,65.7292,863456.0
2025-04-21 09:30:00,65.82,66.06,65.33,65.64,186311.0,65.2927,65.5308,64.8067,65.1142,186311.0
2025-04-21 09:35:00,65.65,65.69,65.4,65.43,121852.0,65.1241,65.1638,64.8761,64.9058,121852.0
2025-04-21 09:40:00,65.43,65.56,65.35,65.48,76081.0,64.9058,65.0348,64.8265,64.9554,76081.0
2025-04-21 09:45:00,65.5,65.52,65.25,65.25,114036.0,64.9753,64.9951,64.7273,64.7273,114036.0
2025-04-21 09:50:00,65.26,65.46,65.23,65.42,52479.0,64.7372,64.9356,64.7075,64.8959,52479.0
2025-04-21 09:55:00,65.4,65.5,65.35,65.48,90047.0,64.8761,64.9753,64.8265,64.9554,90047.0
2025-04-21 10:00:00,65.47,65.53,65.3,65.38,78837.0,64.9455,65.005,64.7769,64.8562,78837.0
2025-04-21 10:05:00,65.38,65.46,65.3,65.37,53694.0,64.8562,64.9356,64.7769,64.8463,53694.0
2025-04-21 10:10:00,65.36,65.38,65.27,65.33,56686.0,64.8364,64.8562,64.7471,64.8067,56686.0
2025-04-21 10:15:00,65.35,65.37,65.23,65.31,65028.0,64.8265,64.8463,64.7075,64.7868,65028.0
2025-04-21 10:20:00,65.31,65.33,65.2,65.2,153149.0,64.7868,64.8067,64.6777,64.6777,153149.0
2025-04-21 10:25:00,65.19,65.23,65.07,65.08,397190.0,64.6678,64.7075,64.5487,64.5587,397190.0
2025-04-21 10:30:00,65.08,65.14,65.03,65.09,75234.0,64.5587,64.6182,64.5091,64.5686,75234.0
2025-04-21 10:35:00,65.09,65.18,65.07,65.13,58855.0,64.5686,64.6579,64.5487,64.6083,58855.0
2025-04-21 10:40:00,65.13,65.27,65.13,65.22,56738.0,64.6083,64.7471,64.6083,64.6975,56738.0
2025-04-21 10:45:00,65.21,65.36,65.21,65.35,63695.0,64.6876,64.8364,64.6876,64.8265,63695.0
2025-04-21 10:50:00,65.34,65.36,65.29,65.33,55096.0,64.8166,64.8364,64.767,64.8067,55096.0
2025-04-21 10:55:00,65.33,65.35,65.14,65.16,50729.0,64.8067,64.8265,64.6182,64.638,50729.0
2025-04-21 11:00:00,65.16,65.16,64.95,64.95,84727.0,64.638,64.638,64.4297,64.4297,84727.0
2025-04-21 11:05:00,64.95,64.99,64.89,64.91,34867.0,64.4297,64.4694,64.3702,64.39,34867.0
2025-04-21 11:10:00,64.92,65.0,64.87,64.93,35008.0,64.3999,64.4793,64.3503,64.4099,35008.0
2025-04-21 11:15:00,64.92,64.97,64.88,64.94,47423.0,64.3999,64.4495,64.3603,64.4198,47423.0
2025-04-21 11:20:00,64.93,64.99,64.87,64.96,47952.0,64.4099,64.4694,64.3503,64.4396,47952.0
2025-04-21 11:25:00,64.96,64.98,64.86,64.91,44613.0,64.4396,64.4595,64.3404,64.39,44613.0
2025-04-21 11:30:00,64.91,64.93,64.77,64.79,62076.0,64.39,64.4099,64.2511,64.271,62076.0
2025-04-21 11:35:00,64.79,64.83,64.75,64.8,43431.0,64.271,64.3107,64.2313,64.2809,43431.0
2025-04-21 11:40:00,64.8,64.88,64.78,64.86,31116.0,64.2809,64.3603,64.2611,64.3404,31116.0
2025-04-21 11:45:00,64.85,64.86,64.7,64.72,28984.0,64.3305,64.3404,64.1817,64.2015,28984.0
2025-04-21 11:50:00,64.73,64.83,64.72,64.79,35740.0,64.2115,64.3107,64.2015,64.271,35740.0
2025-04-21 11:55:00,64.78,64.79,64.68,64.72,34515.0,64.2611,64.271,64.1619,64.2015,34515.0
2025-04-21 12:00:00,64.73,64.77,64.7,64.7,25833.0,64.2115,64.2511,64.1817,64.1817,25833.0
2025-04-21 12:05:00,64.7,64.79,64.69,64.77,35259.0,64.1817,64.271,64.1718,64.2511,35259.0
2025-04-21 12:10:00,64.78,64.8,64.72,64.78,119239.0,64.2611,64.2809,64.2015,64.2611,119239.0
2025-04-21 12:15:00,64.77,64.77,64.61,64.63,100679.0,64.2511,64.2511,64.0924,64.1123,100679.0
2025-04-21 12:20:00,64.63,64.66,64.56,64.59,48339.0,64.1123,64.142,64.0428,64.0726,48339.0
2025-04-21 12:25:00,64.59,64.63,64.55,64.61,30947.0,64.0726,64.1123,64.0329,64.0924,30947.0
2025-04-21 12:30:00,64.61,64.7,64.6,64.67,54675.0,64.0924,64.1817,64.0825,64.1519,54675.0
2025-04-21 12:35:00,64.67,64.67,64.63,64.66,40960.0,64.1519,64.1519,64.1123,64.142,40960.0
2025-04-21 12:40:00,64.66,64.75,64.64,64.71,23537.0,64.142,64.2313,64.1222,64.1916,23537.0
2025-04-21 12:45:00,64.71,64.74,64.64,64.67,32894.0,64.1916,64.2214,64.1222,64.1519,32894.0
2025-04-21 12:50:00,64.67,64.67,64.53,64.55,87596.0,64.1519,64.1519,64.0131,64.0329,87596.0
2025-04-21 12:55:00,64.55,64.55,64.46,64.47,49352.0,64.0329,64.0329,63.9436,63.9535,49352.0
2025-04-21 13:00:00,64.46,64.52,64.27,64.29,75281.0,63.9436,64.0031,63.7551,63.775,75281.0
2025-04-21 13:05:00,64.28,64.3,64.16,64.23,51271.0,63.7651,63.7849,63.646,63.7155,51271.0
2025-04-21 13:10:00,64.22,64.22,64.07,64.11,59760.0,63.7055,63.7055,63.5567,63.5964,59760.0
2025-04-21 13:15:00,64.11,64.17,64.05,64.14,81510.0,63.5964,63.6559,63.5369,63.6262,81510.0
2025-04-21 13:20:00,64.14,64.21,64.11,64.14,50280.0,63.6262,63.6956,63.5964,63.6262,50280.0
2025-04-21 13:25:00,64.14,64.16,64.04,64.07,36948.0,63.6262,63.646,63.527,63.5567,36948.0
2025-04-21 13:30:00,64.07,64.13,64.02,64.07,64124.0,63.5567,63.6163,63.5071,63.5567,64124.0
2025-04-21 13:35:00,64.07,64.19,64.04,64.06,84107.0,63.5567,63.6758,63.527,63.5468,84107.0
2025-04-21 13:40:00,64.06,64.07,63.92,63.93,143057.0,63.5468,63.5567,63.4079,63.4179,143057.0
2025-04-21 13:45:00,63.95,63.95,63.84,63.89,135998.0,63.4377,63.4377,63.3286,63.3782,135998.0
2025-04-21 13:50:00,63.9,63.95,63.88,63.9,100196.0,63.3881,63.4377,63.3683,63.3881,100196.0
2025-04-21 13:55:00,63.9,63.99,63.89,63.91,167226.0,63.3881,63.4774,63.3782,63.398,167226.0
2025-04-21 14:00:00,63.91,64.02,63.88,63.97,93002.0,63.398,63.5071,63.3683,63.4575,93002.0
2025-04-21 14:05:00,63.97,63.98,63.79,63.83,63112.0,63.4575,63.4675,63.279,63.3187,63112.0
2025-04-21 14:10:00,63.82,63.82,63.69,63.7,97399.0,63.3087,63.3087,63.1798,63.1897,97399.0
2025-04-21 14:15:00,63.7,63.85,63.68,63.85,57538.0,63.1897,63.3385,63.1699,63.3385,57538.0
2025-04-21 14:20:00,63.85,63.91,63.82,63.87,64201.0,63.3385,63.398,63.3087,63.3583,64201.0
2025-04-21 14:25:00,63.87,63.98,63.86,63.97,63068.0,63.3583,63.4675,63.3484,63.4575,63068.0
2025-04-21 14:30:00,63.97,64.06,63.97,64.0,230928.0,63.4575,63.5468,63.4575,63.4873,230928.0
2025-04-21 14:35:00,64.0,64.08,63.94,64.04,216075.0,63.4873,63.5667,63.4278,63.527,216075.0
2025-04-21 14:40:00,64.04,64.04,63.92,63.93,161416.0,63.527,63.527,63.4079,63.4179,161416.0
2025-04-21 14:45:00,63.93,63.94,63.85,63.9,120963.0,63.4179,63.4278,63.3385,63.3881,120963.0
2025-04-21 14:50:00,63.89,63.91,63.85,63.86,80471.0,63.3782,63.398,63.3385,63.3484,80471.0
2025-04-21 14:55:00,63.86,63.93,63.82,63.88,88587.0,63.3484,63.4179,63.3087,63.3683,88587.0
2025-04-21 15:00:00,63.87,63.9,63.78,63.78,60466.0,63.3583,63.3881,63.2691,63.2691,60466.0
2025-04-21 15:05:00,63.79,63.8,63.67,63.68,115825.0,63.279,63.2889,63.1599,63.1699,115825.0
2025-04-21 15:10:00,63.68,63.8,63.64,63.77,109025.0,63.1699,63.2889,63.1302,63.2591,109025.0
2025-04-21 15:15:00,63.78,63.8,63.68,63.77,84940.0,63.2691,63.2889,63.1699,63.2591,84940.0
2025-04-21 15:20:00,63.77,63.91,63.77,63.89,93882.0,63.2591,63.398,63.2591,63.3782,93882.0
2025-04-21 15:25:00,63.9,63.95,63.81,63.86,147039.0,63.3881,63.4377,63.2988,63.3484,147039.0
2025-04-21 15:30:00,63.87,64.04,63.84,64.03,135062.0,63.3583,63.527,63.3286,63.5171,135062.0
2025-04-21 15:35:00,64.03,64.18,63.99,64.13,147977.0,63.5171,63.6659,63.4774,63.6163,147977.0
2025-04-21 15:40:00,64.14,64.38,64.14,64.35,339686.0,63.6262,63.8643,63.6262,63.8345,339686.0
2025-04-21 15:45:00,64.35,64.4,64.26,64.4,132087.0,63.8345,63.8841,63.7452,63.8841,132087.0
2025-04-21 15:50:00,64.39,64.56,64.33,64.47,270218.0,63.8742,64.0428,63.8147,63.9535,270218.0
2025-04-21 15:55:00,64.48,64.78,64.46,64.66,605388.0,63.9635,64.2611,63.9436,64.142,605388.0
2025-04-22 09:30:00,65.45,65.9,65.35,65.78,166837.0,64.9257,65.3721,64.8265,65.253,166837.0
2025-04-22 09:35:00,65.69,65.9,65.68,65.78,63461.0,65.1638,65.3721,65.1538,65.253,63461.0
2025-04-22 09:40:00,65.77,65.87,65.65,65.7,109631.0,65.2431,65.3423,65.1241,65.1737,109631.0
2025-04-22 09:45:00,65.73,65.91,65.7,65.87,82398.0,65.2034,65.382,65.1737,65.3423,82398.0
2025-04-22 09:50:00,65.87,66.09,65.87,66.04,63022.0,65.3423,65.5606,65.3423,65.511,63022.0
2025-04-22 09:55:00,66.03,66.22,66.02,66.14,62399.0,65.501,65.6895,65.4911,65.6102,62399.0
2025-04-22 10:00:00,66.14,66.3,66.13,66.29,78771.0,65.6102,65.7689,65.6002,65.759,78771.0
2025-04-22 10:05:00,66.3,66.33,66.16,66.28,46869.0,65.7689,65.7986,65.63,65.749,46869.0
2025-04-22 10:10:00,66.28,66.38,66.07,66.08,64181.0,65.749,65.8482,65.5407,65.5506,64181.0
2025-04-22 10:15:00,66.08,66.21,66.08,66.15,116910.0,65.5506,65.6796,65.5506,65.6201,116910.0
2025-04-22 10:20:00,66.14,66.34,66.13,66.29,343846.0,65.6102,65.8086,65.6002,65.759,343846.0
2025-04-22 10:25:00,66.3,66.44,66.3,66.33,191591.0,65.7689,65.9078,65.7689,65.7986,191591.0
2025-04-22 10:30:00,66.32,66.35,66.25,66.29,202556.0,65.7887,65.8185,65.7193,65.759,202556.0
2025-04-22 10:35:00,66.29,66.4,66.19,66.35,222493.0,65.759,65.8681,65.6598,65.8185,222493.0
2025-04-22 10:40:00,66.34,66.52,66.34,66.51,84973.0,65.8086,65.9871,65.8086,65.9772,84973.0
2025-04-22 10:45:00,66.51,66.54,66.43,66.44,104786.0,65.9772,66.007,65.8978,65.9078,104786.0
2025-04-22 10:50:00,66.45,66.52,66.42,66.45,83486.0,65.9177,65.9871,65.8879,65.9177,83486.0
2025-04-22 10:55:00,66.46,66.58,66.42,66.56,242019.0,65.9276,66.0466,65.8879,66.0268,242019.0
2025-04-22 11:00:00,66.57,66.62,66.51,66.56,207030.0,66.0367,66.0863,65.9772,66.0268,207030.0
2025-04-22 11:05:00,66.54,66.55,66.46,66.52,57044.0,66.007,66.0169,65.9276,65.9871,57044.0
2025-04-22 11:10:00,66.51,66.6,66.51,66.58,43771.0,65.9772,66.0665,65.9772,66.0466,43771.0
2025-04-22 11:15:00,66.59,66.62,66.38,66.4,97815.0,66.0566,66.0863,65.8482,65.8681,97815.0
2025-04-22 11:20:00,66.39,66.5,66.39,66.48,64239.0,65.8582,65.9673,65.8582,65.9474,64239.0
2025-04-22 11:25:00,66.48,66.49,66.34,66.35,82306.0,65.9474,65.9574,65.8086,65.8185,82306.0
2025-04-22 11:30:00,66.36,66.43,66.33,66.42,49883.0,65.8284,65.8978,65.7986,65.8879,49883.0
2025-04-22 11:35:00,66.41,66.45,66.37,66.45,74778.0,65.878,65.9177,65.8383,65.9177,74778.0
2025-04-22 11:40:00,66.45,66.47,66.37,66.4,51414.0,65.9177,65.9375,65.8383,65.8681,51414.0
2025-04-22 11:45:00,66.4,66.42,66.37,66.39,51781.0,65.8681,65.8879,65.8383,65.8582,51781.0
2025-04-22 11:50:00,66.39,66.47,66.36,66.4,97179.0,65.8582,65.9375,65.8284,65.8681,97179.0
2025-04-22 11:55:00,66.4,66.59,66.39,66.55,93948.0,65.8681,66.0566,65.8582,66.0169,93948.0
2025-04-22 12:00:00,66.55,66.67,66.51,66.52,241368.0,66.0169,66.1359,65.9772,65.9871,241368.0
2025-04-22 12:05:00,66.53,66.73,66.49,66.72,79937.0,65.997,66.1954,65.9574,66.1855,79937.0
2025-04-22 12:10:00,66.72,66.76,66.63,66.65,125239.0,66.1855,66.2252,66.0962,66.1161,125239.0
2025-04-22 12:15:00,66.66,66.67,66.55,66.56,32528.0,66.126,66.1359,66.0169,66.0268,32528.0
2025-04-22 12:20:00,66.56,66.68,66.54,66.68,53516.0,66.0268,66.1458,66.007,66.1458,53516.0
2025-04-22 12:25:00,66.68,66.74,66.65,66.69,50919.0,66.1458,66.2054,66.1161,66.1558,50919.0
2025-04-22 12:30:00,66.7,66.76,66.69,66.71,51344.0,66.1657,66.2252,66.1558,66.1756,51344.0
2025-04-22 12:35:00,66.71,66.75,66.67,66.72,26787.0,66.1756,66.2153,66.1359,66.1855,26787.0
2025-04-22 12:40:00,66.72,66.79,66.68,66.79,55251.0,66.1855,66.255,66.1458,66.255,55251.0
2025-04-22 12:45:00,66.79,66.8,66.66,66.68,31199.0,66.255,66.2649,66.126,66.1458,31199.0
2025-04-22 12:50:00,66.68,66.72,66.65,66.71,47743.0,66.1458,66.1855,66.1161,66.1756,47743.0
2025-04-22 12:55:00,66.71,66.72,66.63,66.64,34378.0,66.1756,66.1855,66.0962,66.1062,34378.0
2025-04-22 13:00:00,66.64,66.69,66.59,66.69,24339.0,66.1062,66.1558,66.0566,66.1558,24339.0
2025-04-22 13:05:00,66.68,66.73,66.62,66.66,43392.0,66.1458,66.1954,66.0863,66.126,43392.0
2025-04-22 13:10:00,66.64,66.64,66.26,66.3,79871.0,66.1062,66.1062,65.7292,65.7689,79871.0
2025-04-22 13:15:00,66.3,66.32,66.15,66.3,52552.0,65.7689,65.7887,65.6201,65.7689,52552.0
2025-04-22 13:20:00,66.29,66.31,66.11,66.16,75462.0,65.759,65.7788,65.5804,65.63,75462.0
2025-04-22 13:25:00,66.16,66.38,66.1,66.11,78690.0,65.63,65.8482,65.5705,65.5804,78690.0
2025-04-22 13:30:00,66.11,66.14,65.85,65.93,196087.0,65.5804,65.6102,65.3225,65.4018,196087.0
2025-04-22 13:35:00,65.94,66.07,65.9,65.98,112566.0,65.4118,65.5407,65.3721,65.4514,112566.0
2025-04-22 13:40:00,65.98,66.03,65.75,65.81,210948.0,65.4514,65.501,65.2233,65.2828,210948.0
2025-04-22 13:45:00,65.81,65.82,65.63,65.66,147538.0,65.2828,65.2927,65.1042,65.134,147538.0
2025-04-22 13:50:00,65.66,65.69,65.57,65.67,132304.0,65.134,65.1638,65.0447,65.1439,132304.0
2025-04-22 13:55:00,65.66,65.71,65.53,65.54,251829.0,65.134,65.1836,65.005,65.015,251829.0
2025-04-22 14:00:00,65.55,65.83,65.55,65.77,118403.0,65.0249,65.3026,65.0249,65.2431,118403.0
2025-04-22 14:05:00,65.77,65.93,65.75,65.89,334018.0,65.2431,65.4018,65.2233,65.3622,334018.0
2025-04-22 14:10:00,65.88,65.93,65.82,65.87,106064.0,65.3522,65.4018,65.2927,65.3423,106064.0
2025-04-22 14:15:00,65.87,65.99,65.7,65.86,302707.0,65.3423,65.4614,65.1737,65.3324,302707.0
2025-04-22 14:20:00,65.86,65.97,65.75,65.87,313351.0,65.3324,65.4415,65.2233,65.3423,313351.0
2025-04-22 14:25:00,65.87,65.92,65.78,65.79,168824.0,65.3423,65.3919,65.253,65.263,168824.0
2025-04-22 14:30:00,65.78,66.07,65.75,65.97,307095.0,65.253,65.5407,65.2233,65.4415,307095.0
2025-04-22 14:35:00,65.97,66.17,65.96,66.06,116805.0,65.4415,65.6399,65.4316,65.5308,116805.0
2025-04-22 14:40:00,66.06,66.23,66.04,66.16,99432.0,65.5308,65.6994,65.511,65.63,99432.0
2025-04-22 14:45:00,66.17,66.27,66.14,66.25,80439.0,65.6399,65.7391,65.6102,65.7193,80439.0
2025-04-22 14:50:00,66.26,66.39,66.26,66.38,72542.0,65.7292,65.8582,65.7292,65.8482,72542.0
2025-04-22 14:55:00,66.37,66.45,66.27,66.29,100967.0,65.8383,65.9177,65.7391,65.759,100967.0
2025-04-22 15:00:00,66.29,66.41,66.29,66.38,73507.0,65.759,65.878,65.759,65.8482,73507.0
2025-04-22 15:05:00,66.38,66.39,66.19,66.19,89639.0,65.8482,65.8582,65.6598,65.6598,89639.0
2025-04-22 15:10:00,66.2,66.24,66.06,66.21,109883.0,65.6697,65.7094,65.5308,65.6796,109883.0
2025-04-22 15:15:00,66.24,66.26,66.16,66.21,63826.0,65.7094,65.7292,65.63,65.6796,63826.0
2025-04-22 15:20:00,66.21,66.22,66.11,66.17,115009.0,65.6796,65.6895,65.5804,65.6399,115009.0
2025-04-22 15:25:00,66.17,66.24,66.15,66.21,175245.0,65.6399,65.7094,65.6201,65.6796,175245.0
2025-04-22 15:30:00,66.2,66.46,66.14,66.42,191081.0,65.6697,65.9276,65.6102,65.8879,191081.0
2025-04-22 15:35:00,66.41,66.6,66.37,66.51,137958.0,65.878,66.0665,65.8383,65.9772,137958.0
2025-04-22 15:40:00,66.51,66.67,66.45,66.61,171787.0,65.9772,66.1359,65.9177,66.0764,171787.0
2025-04-22 15:45:00,66.6,66.71,66.59,66.66,102360.0,66.0665,66.1756,66.0566,66.126,102360.0
2025-04-22 15:50:00,66.66,66.68,66.45,66.46,297080.0,66.126,66.1458,65.9177,65.9276,297080.0
2025-04-22 15:55:00,66.47,66.74,66.39,66.67,818515.0,65.9375,66.2054,65.8582,66.1359,818515.0
2025-04-23 09:30:00,67.55,68.38,67.34,68.14,566568.0,67.0089,67.8322,66.8005,67.5941,566568.0
2025-04-23 09:35:00,68.19,68.77,68.11,68.38,324706.0,67.6437,68.2191,67.5644,67.8322,324706.0
2025-04-23 09:40:00,68.38,68.79,68.37,68.6,132270.0,67.8322,68.2389,67.8223,68.0505,132270.0
2025-04-23 09:45:00,68.58,69.09,68.5,69.06,290301.0,68.0306,68.5365,67.9513,68.5068,290301.0
2025-04-23 09:50:00,69.05,69.08,68.46,68.48,203419.0,68.4969,68.5266,67.9116,67.9314,203419.0
2025-04-23 09:55:00,68.45,68.52,68.3,68.44,108139.0,67.9017,67.9711,67.7529,67.8917,108139.0
2025-04-23 10:00:00,68.46,68.61,68.16,68.45,392579.0,67.9116,68.0604,67.614,67.9017,392579.0
2025-04-23 10:05:00,68.44,68.79,68.35,68.57,654272.0,67.8917,68.2389,67.8025,68.0207,654272.0
2025-04-23 10:10:00,68.58,68.62,68.28,68.28,340842.0,68.0306,68.0703,67.733,67.733,340842.0
2025-04-23 10:15:00,68.28,68.34,68.02,68.05,155969.0,67.733,67.7925,67.4751,67.5049,155969.0
2025-04-23 10:20:00,68.05,68.56,68.01,68.48,331466.0,67.5049,68.0108,67.4652,67.9314,331466.0
2025-04-23 10:25:00,68.45,68.99,68.4,68.89,224855.0,67.9017,68.4373,67.8521,68.3381,224855.0
2025-04-23 10:30:00,68.89,69.03,68.76,68.76,190185.0,68.3381,68.477,68.2092,68.2092,190185.0
2025-04-23 10:35:00,68.76,69.1,68.75,69.07,227511.0,68.2092,68.5464,68.1993,68.5167,227511.0
2025-04-23 10:40:00,69.07,69.09,68.87,68.97,543101.0,68.5167,68.5365,68.3183,68.4175,543101.0
2025-04-23 10:45:00,68.96,69.01,68.77,68.88,154219.0,68.4076,68.4572,68.2191,68.3282,154219.0
2025-04-23 10:50:00,68.88,69.03,68.72,68.94,125781.0,68.3282,68.477,68.1695,68.3877,125781.0
2025-04-23 10:55:00,68.94,69.01,68.81,68.91,81216.0,68.3877,68.4572,68.2588,68.358,81216.0
2025-04-23 11:00:00,68.89,69.02,68.78,68.98,78320.0,68.3381,68.4671,68.229,68.4274,78320.0
2025-04-23 11:05:00,68.98,69.01,68.92,68.94,81260.0,68.4274,68.4572,68.3679,68.3877,81260.0
2025-04-23 11:10:00,68.91,68.91,68.38,68.52,161175.0,68.358,68.358,67.8322,67.9711,161175.0
2025-04-23 11:15:00,68.53,68.56,68.36,68.48,71922.0,67.981,68.0108,67.8124,67.9314,71922.0
2025-04-23 11:20:00,68.49,68.5,68.12,68.12,103087.0,67.9413,67.9513,67.5743,67.5743,103087.0
2025-04-23 11:25:00,68.11,68.23,67.86,67.95,258809.0,67.5644,67.6834,67.3164,67.4057,258809.0
2025-04-23 11:30:00,67.95,68.12,67.89,67.96,190479.0,67.4057,67.5743,67.3461,67.4156,190479.0
2025-04-23 11:35:00,67.97,68.05,67.79,67.87,87087.0,67.4255,67.5049,67.2469,67.3263,87087.0
2025-04-23 11:40:00,67.88,67.99,67.76,67.76,99358.0,67.3362,67.4453,67.2172,67.2172,99358.0
2025-04-23 11:45:00,67.77,67.89,67.5,67.53,162008.0,67.2271,67.3461,66.9593,66.989,162008.0
2025-04-23 11:50:00,67.55,67.72,67.55,67.59,98978.0,67.0089,67.1775,67.0089,67.0485,98978.0
2025-04-23 11:55:00,67.59,67.8,67.57,67.72,127441.0,67.0485,67.2569,67.0287,67.1775,127441.0
2025-04-23 12:00:00,67.72,67.74,67.55,67.6,85020.0,67.1775,67.1973,67.0089,67.0585,85020.0
2025-04-23 12:05:00,67.56,67.63,67.46,67.48,83310.0,67.0188,67.0882,66.9196,66.9394,83310.0
2025-04-23 12:10:00,67.47,67.56,67.39,67.41,105659.0,66.9295,67.0188,66.8501,66.87,105659.0
2025-04-23 12:15:00,67.41,67.45,67.15,67.2,107142.0,66.87,66.9097,66.6121,66.6617,107142.0
2025-04-23 12:20:00,67.17,67.29,67.15,67.17,81128.0,66.6319,66.7509,66.6121,66.6319,81128.0
2025-04-23 12:25:00,67.16,67.35,67.07,67.29,155273.0,66.622,66.8105,66.5327,66.7509,155273.0
2025-04-23 12:30:00,67.3,67.52,67.3,67.48,61886.0,66.7609,66.9791,66.7609,66.9394,61886.0
2025-04-23 12:35:00,67.48,67.54,67.45,67.49,70207.0,66.9394,66.9989,66.9097,66.9493,70207.0
2025-04-23 12:40:00,67.48,67.54,67.47,67.51,79507.0,66.9394,66.9989,66.9295,66.9692,79507.0
2025-04-23 12:45:00,67.51,67.52,67.34,67.36,43938.0,66.9692,66.9791,66.8005,66.8204,43938.0
2025-04-23 12:50:00,67.37,67.53,67.33,67.48,50873.0,66.8303,66.989,66.7906,66.9394,50873.0
2025-04-23 12:55:00,67.48,67.73,67.46,67.73,95090.0,66.9394,67.1874,66.9196,67.1874,95090.0
2025-04-23 13:00:00,67.72,67.88,67.47,67.86,93605.0,67.1775,67.3362,66.9295,67.3164,93605.0
2025-04-23 13:05:00,67.86,68.07,67.83,68.06,42956.0,67.3164,67.5247,67.2866,67.5148,42956.0
2025-04-23 13:10:00,68.07,68.32,68.07,68.3,76910.0,67.5247,67.7727,67.5247,67.7529,76910.0
2025-04-23 13:15:00,68.3,68.31,68.12,68.13,83160.0,67.7529,67.7628,67.5743,67.5842,83160.0
2025-04-23 13:20:00,68.14,68.25,68.11,68.13,92983.0,67.5941,67.7033,67.5644,67.5842,92983.0
2025-04-23 13:25:00,68.12,68.25,67.97,67.97,87572.0,67.5743,67.7033,67.4255,67.4255,87572.0
2025-04-23 13:30:00,67.98,68.08,67.77,67.85,72108.0,67.4354,67.5346,67.2271,67.3065,72108.0
2025-04-23 13:35:00,67.86,67.88,67.74,67.81,43603.0,67.3164,67.3362,67.1973,67.2668,43603.0
2025-04-23 13:40:00,67.82,67.82,67.59,67.63,93817.0,67.2767,67.2767,67.0485,67.0882,93817.0
2025-04-23 13:45:00,67.64,67.67,67.54,67.58,115939.0,67.0981,67.1279,66.9989,67.0386,115939.0
2025-04-23 13:50:00,67.58,67.87,67.56,67.84,42145.0,67.0386,67.3263,67.0188,67.2965,42145.0
2025-04-23 13:55:00,67.83,67.98,67.83,67.94,29570.0,67.2866,67.4354,67.2866,67.3957,29570.0
2025-04-23 14:00:00,67.94,67.99,67.83,67.89,39020.0,67.3957,67.4453,67.2866,67.3461,39020.0
2025-04-23 14:05:00,67.9,67.95,67.77,67.82,60059.0,67.3561,67.4057,67.2271,67.2767,60059.0
2025-04-23 14:10:00,67.8,67.91,67.78,67.9,50458.0,67.2569,67.366,67.237,67.3561,50458.0
2025-04-23 14:15:00,67.92,67.98,67.8,67.93,79288.0,67.3759,67.4354,67.2569,67.3858,79288.0
2025-04-23 14:20:00,67.94,68.0,67.75,67.8,66647.0,67.3957,67.4553,67.2073,67.2569,66647.0
2025-04-23 14:25:00,67.78,67.81,67.6,67.63,61743.0,67.237,67.2668,67.0585,67.0882,61743.0
2025-04-23 14:30:00,67.63,67.76,67.62,67.7,58618.0,67.0882,67.2172,67.0783,67.1577,58618.0
2025-04-23 14:35:00,67.71,67.75,67.67,67.7,39211.0,67.1676,67.2073,67.1279,67.1577,39211.0
2025-04-23 14:40:00,67.69,67.69,67.6,67.65,48310.0,67.1477,67.1477,67.0585,67.1081,48310.0
2025-04-23 14:45:00,67.66,67.7,67.63,67.7,69355.0,67.118,67.1577,67.0882,67.1577,69355.0
2025-04-23 14:50:00,67.7,67.74,67.53,67.61,86912.0,67.1577,67.1973,66.989,67.0684,86912.0
2025-04-23 14:55:00,67.6,67.76,67.57,67.64,76006.0,67.0585,67.2172,67.0287,67.0981,76006.0
2025-04-23 15:00:00,67.64,67.7,67.42,67.43,131885.0,67.0981,67.1577,66.8799,66.8898,131885.0
2025-04-23 15:05:00,67.42,67.46,67.25,67.29,167491.0,66.8799,66.9196,66.7113,66.7509,167491.0
2025-04-23 15:10:00,67.29,67.47,67.27,67.3,136780.0,66.7509,66.9295,66.7311,66.7609,136780.0
2025-04-23 15:15:00,67.3,67.48,67.17,67.41,244672.0,66.7609,66.9394,66.6319,66.87,244672.0
2025-04-23 15:20:00,67.41,67.47,67.21,67.25,150548.0,66.87,66.9295,66.6716,66.7113,150548.0
2025-04-23 15:25:00,67.26,67.42,67.25,67.35,112110.0,66.7212,66.8799,66.7113,66.8105,112110.0
2025-04-23 15:30:00,67.35,67.46,67.29,67.3,196701.0,66.8105,66.9196,66.7509,66.7609,196701.0
2025-04-23 15:35:00,67.29,67.39,67.23,67.23,158708.0,66.7509,66.8501,66.6914,66.6914,158708.0
2025-04-23 15:40:00,67.23,67.37,67.2,67.31,313678.0,66.6914,66.8303,66.6617,66.7708,313678.0
2025-04-23 15:45:00,67.31,67.64,67.27,67.3,377248.0,66.7708,67.0981,66.7311,66.7609,377248.0
2025-04-23 15:50:00,67.32,67.4,66.99,67.34,578391.0,66.7807,66.8601,66.4534,66.8005,578391.0
2025-04-23 15:55:00,67.32,67.49,67.03,67.26,1811455.0,66.7807,66.9493,66.493,66.7212,1811455.0
2025-04-24 09:30:00,67.04,67.2,66.45,66.55,237867.0,66.503,66.6617,65.9177,66.0169,237867.0
2025-04-24 09:35:00,66.53,66.56,65.85,65.96,163338.0,65.997,66.0268,65.3225,65.4316,163338.0
2025-04-24 09:40:00,65.91,66.12,65.77,66.03,297300.0,65.382,65.5903,65.2431,65.501,297300.0
2025-04-24 09:45:00,66.03,66.14,65.75,65.8,173332.0,65.501,65.6102,65.2233,65.2729,173332.0
2025-04-24 09:50:00,65.8,65.97,65.73,65.73,103076.0,65.2729,65.4415,65.2034,65.2034,103076.0
2025-04-24 09:55:00,65.73,66.19,65.73,66.12,241547.0,65.2034,65.6598,65.2034,65.5903,241547.0
2025-04-24 10:00:00,66.15,66.25,65.51,65.66,314295.0,65.6201,65.7193,64.9852,65.134,314295.0
2025-04-24 10:05:00,65.63,65.63,65.35,65.53,121563.0,65.1042,65.1042,64.8265,65.005,121563.0
2025-04-24 10:10:00,65.51,65.67,65.45,65.54,134884.0,64.9852,65.1439,64.9257,65.015,134884.0
2025-04-24 10:15:00,65.55,65.86,65.47,65.8,182905.0,65.0249,65.3324,64.9455,65.2729,182905.0
2025-04-24 10:20:00,65.79,65.9,65.58,65.67,173078.0,65.263,65.3721,65.0546,65.1439,173078.0
2025-04-24 10:25:00,65.67,65.78,65.63,65.7,122644.0,65.1439,65.253,65.1042,65.1737,122644.0
2025-04-24 10:30:00,65.68,65.69,65.45,65.64,108300.0,65.1538,65.1638,64.9257,65.1142,108300.0
2025-04-24 10:35:00,65.66,65.76,65.6,65.62,125613.0,65.134,65.2332,65.0745,65.0943,125613.0
2025-04-24 10:40:00,65.62,65.66,65.45,65.5,178001.0,65.0943,65.134,64.9257,64.9753,178001.0
2025-04-24 10:45:00,65.5,65.61,65.4,65.59,177140.0,64.9753,65.0844,64.8761,65.0646,177140.0
2025-04-24 10:50:00,65.6,65.62,65.4,65.58,95944.0,65.0745,65.0943,64.8761,65.0546,95944.0
2025-04-24 10:55:00,65.58,65.69,65.47,65.51,83697.0,65.0546,65.1638,64.9455,64.9852,83697.0
2025-04-24 11:00:00,65.55,65.61,65.41,65.42,78125.0,65.0249,65.0844,64.886,64.8959,78125.0
2025-04-24 11:05:00,65.42,65.51,65.24,65.28,101654.0,64.8959,64.9852,64.7174,64.7571,101654.0
2025-04-24 11:10:00,65.28,65.62,65.27,65.56,82849.0,64.7571,65.0943,64.7471,65.0348,82849.0
2025-04-24 11:15:00,65.56,65.67,65.53,65.58,86014.0,65.0348,65.1439,65.005,65.0546,86014.0
2025-04-24 11:20:00,65.57,65.74,65.55,65.61,202110.0,65.0447,65.2134,65.0249,65.0844,202110.0
2025-04-24 11:25:00,65.61,65.73,65.55,65.7,231657.0,65.0844,65.2034,65.0249,65.1737,231657.0
2025-04-24 11:30:00,65.7,65.82,65.56,65.8,55575.0,65.1737,65.2927,65.0348,65.2729,55575.0
2025-04-24 11:35:00,65.8,65.95,65.73,65.74,110179.0,65.2729,65.4217,65.2034,65.2134,110179.0
2025-04-24 11:40:00,65.76,65.82,65.73,65.76,55765.0,65.2332,65.2927,65.2034,65.2332,55765.0
2025-04-24 11:45:00,65.76,65.81,65.69,65.8,60831.0,65.2332,65.2828,65.1638,65.2729,60831.0
2025-04-24 11:50:00,65.8,65.81,65.64,65.67,73144.0,65.2729,65.2828,65.1142,65.1439,73144.0
2025-04-24 11:55:00,65.66,65.71,65.6,65.71,159610.0,65.134,65.1836,65.0745,65.1836,159610.0
2025-04-24 12:00:00,65.71,65.87,65.69,65.87,46687.0,65.1836,65.3423,65.1638,65.3423,46687.0
2025-04-24 12:05:00,65.87,65.89,65.67,65.67,99710.0,65.3423,65.3622,65.1439,65.1439,99710.0
2025-04-24 12:10:00,65.68,65.81,65.65,65.77,41102.0,65.1538,65.2828,65.1241,65.2431,41102.0
2025-04-24 12:15:00,65.75,65.84,65.71,65.73,45758.0,65.2233,65.3126,65.1836,65.2034,45758.0
2025-04-24 12:20:00,65.74,65.82,65.72,65.72,53444.0,65.2134,65.2927,65.1935,65.1935,53444.0
2025-04-24 12:25:00,65.72,65.76,65.65,65.66,85731.0,65.1935,65.2332,65.1241,65.134,85731.0
2025-04-24 12:30:00,65.66,65.82,65.65,65.76,52165.0,65.134,65.2927,65.1241,65.2332,52165.0
2025-04-24 12:35:00,65.76,65.8,65.72,65.73,59129.0,65.2332,65.2729,65.1935,65.2034,59129.0
2025-04-24 12:40:00,65.73,65.85,65.73,65.81,50714.0,65.2034,65.3225,65.2034,65.2828,50714.0
2025-04-24 12:45:00,65.81,65.82,65.72,65.81,61857.0,65.2828,65.2927,65.1935,65.2828,61857.0
2025-04-24 12:50:00,65.81,65.91,65.77,65.89,153711.0,65.2828,65.382,65.2431,65.3622,153711.0
2025-04-24 12:55:00,65.9,66.0,65.86,65.86,81309.0,65.3721,65.4713,65.3324,65.3324,81309.0
2025-04-24 13:00:00,65.89,65.93,65.79,65.86,57355.0,65.3622,65.4018,65.263,65.3324,57355.0
2025-04-24 13:05:00,65.86,65.95,65.82,65.94,76939.0,65.3324,65.4217,65.2927,65.4118,76939.0
2025-04-24 13:10:00,65.94,66.1,65.92,66.03,127117.0,65.4118,65.5705,65.3919,65.501,127117.0
2025-04-24 13:15:00,66.03,66.17,66.02,66.12,93993.0,65.501,65.6399,65.4911,65.5903,93993.0
2025-04-24 13:20:00,66.13,66.2,66.08,66.12,95174.0,65.6002,65.6697,65.5506,65.5903,95174.0
2025-04-24 13:25:00,66.12,66.17,66.02,66.04,60909.0,65.5903,65.6399,65.4911,65.511,60909.0
2025-04-24 13:30:00,66.06,66.16,66.06,66.14,48032.0,65.5308,65.63,65.5308,65.6102,48032.0
2025-04-24 13:35:00,66.12,66.13,65.96,65.97,82348.0,65.5903,65.6002,65.4316,65.4415,82348.0
2025-04-24 13:40:00,65.97,66.0,65.82,65.83,57786.0,65.4415,65.4713,65.2927,65.3026,57786.0
2025-04-24 13:45:00,65.83,65.89,65.75,65.84,63568.0,65.3026,65.3622,65.2233,65.3126,63568.0
2025-04-24 13:50:00,65.84,65.85,65.73,65.76,53246.0,65.3126,65.3225,65.2034,65.2332,53246.0
2025-04-24 13:55:00,65.76,65.79,65.66,65.75,90381.0,65.2332,65.263,65.134,65.2233,90381.0
2025-04-24 14:00:00,65.74,65.92,65.71,65.87,57181.0,65.2134,65.3919,65.1836,65.3423,57181.0
2025-04-24 14:05:00,65.88,65.99,65.86,65.89,70760.0,65.3522,65.4614,65.3324,65.3622,70760.0
2025-04-24 14:10:00,65.89,65.93,65.85,65.86,49416.0,65.3622,65.4018,65.3225,65.3324,49416.0
2025-04-24 14:15:00,65.85,65.88,65.79,65.85,60141.0,65.3225,65.3522,65.263,65.3225,60141.0
2025-04-24 14:20:00,65.85,65.86,65.8,65.84,41723.0,65.3225,65.3324,65.2729,65.3126,41723.0
2025-04-24 14:25:00,65.83,65.87,65.8,65.84,49072.0,65.3026,65.3423,65.2729,65.3126,49072.0
2025-04-24 14:30:00,65.84,65.96,65.83,65.96,53882.0,65.3126,65.4316,65.3026,65.4316,53882.0
2025-04-24 14:35:00,65.95,66.03,65.92,66.01,96935.0,65.4217,65.501,65.3919,65.4812,96935.0
2025-04-24 14:40:00,66.0,66.01,65.92,65.95,71501.0,65.4713,65.4812,65.3919,65.4217,71501.0
2025-04-24 14:45:00,65.94,65.94,65.87,65.92,50861.0,65.4118,65.4118,65.3423,65.3919,50861.0
2025-04-24 14:50:00,65.92,66.01,65.89,65.97,49926.0,65.3919,65.4812,65.3622,65.4415,49926.0
2025-04-24 14:55:00,65.96,65.99,65.93,65.96,38099.0,65.4316,65.4614,65.4018,65.4316,38099.0
2025-04-24 15:00:00,65.96,65.96,65.77,65.77,77093.0,65.4316,65.4316,65.2431,65.2431,77093.0
2025-04-24 15:05:00,65.78,65.86,65.76,65.86,58131.0,65.253,65.3324,65.2332,65.3324,58131.0
2025-04-24 15:10:00,65.85,65.85,65.65,65.73,76650.0,65.3225,65.3225,65.1241,65.2034,76650.0
2025-04-24 15:15:00,65.73,65.87,65.72,65.81,87027.0,65.2034,65.3423,65.1935,65.2828,87027.0
2025-04-24 15:20:00,65.81,65.97,65.8,65.91,145374.0,65.2828,65.4415,65.2729,65.382,145374.0
2025-04-24 15:25:00,65.91,65.99,65.86,65.88,98446.0,65.382,65.4614,65.3324,65.3522,98446.0
2025-04-24 15:30:00,65.88,66.1,65.87,66.08,119972.0,65.3522,65.5705,65.3423,65.5506,119972.0
2025-04-24 15:35:00,66.07,66.25,66.0,66.23,103125.0,65.5407,65.7193,65.4713,65.6994,103125.0
2025-04-24 15:40:00,66.23,66.34,66.22,66.33,108969.0,65.6994,65.8086,65.6895,65.7986,108969.0
2025-04-24 15:45:00,66.32,66.43,66.25,66.39,187845.0,65.7887,65.8978,65.7193,65.8582,187845.0
2025-04-24 15:50:00,66.38,66.44,66.3,66.42,199883.0,65.8482,65.9078,65.7689,65.8879,199883.0
2025-04-24 15:55:00,66.42,66.56,66.32,66.34,762426.0,65.8879,66.0268,65.7887,65.8086,762426.0
2025-04-25 09:30:00,66.66,66.87,66.3,66.48,208790.0,66.126,66.3343,65.7689,65.9474,208790.0
2025-04-25 09:35:00,66.51,66.58,66.38,66.49,54338.0,65.9772,66.0466,65.8482,65.9574,54338.0
2025-04-25 09:40:00,66.5,66.54,66.2,66.27,70173.0,65.9673,66.007,65.6697,65.7391,70173.0
2025-04-25 09:45:00,66.22,66.22,65.77,65.86,48515.0,65.6895,65.6895,65.2431,65.3324,48515.0
2025-04-25 09:50:00,65.86,65.99,65.76,65.82,62871.0,65.3324,65.4614,65.2332,65.2927,62871.0
2025-04-25 09:55:00,65.82,65.9,65.6,65.62,44797.0,65.2927,65.3721,65.0745,65.0943,44797.0
2025-04-25 10:00:00,65.68,65.84,65.57,65.62,58543.0,65.1538,65.3126,65.0447,65.0943,58543.0
2025-04-25 10:05:00,65.63,65.89,65.62,65.89,38339.0,65.1042,65.3622,65.0943,65.3622,38339.0
2025-04-25 10:10:00,65.89,65.97,65.84,65.87,45858.0,65.3622,65.4415,65.3126,65.3423,45858.0
2025-04-25 10:15:00,65.88,66.03,65.81,65.87,48044.0,65.3522,65.501,65.2828,65.3423,48044.0
2025-04-25 10:20:00,65.87,65.91,65.54,65.7,94292.0,65.3423,65.382,65.015,65.1737,94292.0
2025-04-25 10:25:00,65.69,65.71,65.52,65.56,210388.0,65.1638,65.1836,64.9951,65.0348,210388.0
2025-04-25 10:30:00,65.55,65.61,65.46,65.53,98456.0,65.0249,65.0844,64.9356,65.005,98456.0
2025-04-25 10:35:00,65.53,65.59,65.42,65.46,67295.0,65.005,65.0646,64.8959,64.9356,67295.0
2025-04-25 10:40:00,65.45,65.7,65.43,65.67,34823.0,64.9257,65.1737,64.9058,65.1439,34823.0
2025-04-25 10:45:00,65.67,65.72,65.62,65.71,37763.0,65.1439,65.1935,65.0943,65.1836,37763.0
2025-04-25 10:50:00,65.7,65.77,65.68,65.7,38744.0,65.1737,65.2431,65.1538,65.1737,38744.0
2025-04-25 10:55:00,65.7,65.79,65.62,65.78,37544.0,65.1737,65.263,65.0943,65.253,37544.0
2025-04-25 11:00:00,65.78,65.8,65.7,65.76,53673.0,65.253,65.2729,65.1737,65.2332,53673.0
2025-04-25 11:05:00,65.77,65.81,65.73,65.78,24064.0,65.2431,65.2828,65.2034,65.253,24064.0
2025-04-25 11:10:00,65.77,65.82,65.73,65.76,25493.0,65.2431,65.2927,65.2034,65.2332,25493.0
2025-04-25 11:15:00,65.76,65.77,65.62,65.62,26173.0,65.2332,65.2431,65.0943,65.0943,26173.0
2025-04-25 11:20:00,65.63,65.77,65.62,65.75,38880.0,65.1042,65.2431,65.0943,65.2233,38880.0
2025-04-25 11:25:00,65.75,65.75,65.58,65.6,43114.0,65.2233,65.2233,65.0546,65.0745,43114.0
2025-04-25 11:30:00,65.61,65.63,65.54,65.57,45973.0,65.0844,65.1042,65.015,65.0447,45973.0
2025-04-25 11:35:00,65.56,65.6,65.53,65.59,37675.0,65.0348,65.0745,65.005,65.0646,37675.0
2025-04-25 11:40:00,65.59,65.63,65.45,65.47,103190.0,65.0646,65.1042,64.9257,64.9455,103190.0
2025-04-25 11:45:00,65.47,65.47,65.42,65.44,42431.0,64.9455,64.9455,64.8959,64.9158,42431.0
2025-04-25 11:50:00,65.43,65.57,65.43,65.56,39997.0,64.9058,65.0447,64.9058,65.0348,39997.0
2025-04-25 11:55:00,65.57,65.61,65.52,65.53,72520.0,65.0447,65.0844,64.9951,65.005,72520.0
2025-04-25 12:00:00,65.53,65.64,65.52,65.61,52395.0,65.005,65.1142,64.9951,65.0844,52395.0
2025-04-25 12:05:00,65.61,65.73,65.6,65.66,23639.0,65.0844,65.2034,65.0745,65.134,23639.0
2025-04-25 12:10:00,65.67,65.72,65.63,65.72,35784.0,65.1439,65.1935,65.1042,65.1935,35784.0
2025-04-25 12:15:00,65.71,65.74,65.65,65.72,18502.0,65.1836,65.2134,65.1241,65.1935,18502.0
2025-04-25 12:20:00,65.74,65.77,65.69,65.76,28312.0,65.2134,65.2431,65.1638,65.2332,28312.0
2025-04-25 12:25:00,65.75,65.82,65.74,65.77,33654.0,65.2233,65.2927,65.2134,65.2431,33654.0
2025-04-25 12:30:00,65.79,65.79,65.69,65.72,40693.0,65.263,65.263,65.1638,65.1935,40693.0
2025-04-25 12:35:00,65.73,65.77,65.7,65.72,29905.0,65.2034,65.2431,65.1737,65.1935,29905.0
2025-04-25 12:40:00,65.72,65.72,65.64,65.65,29577.0,65.1935,65.1935,65.1142,65.1241,29577.0
2025-04-25 12:45:00,65.64,65.64,65.56,65.58,38520.0,65.1142,65.1142,65.0348,65.0546,38520.0
2025-04-25 12:50:00,65.58,65.59,65.53,65.56,30609.0,65.0546,65.0646,65.005,65.0348,30609.0
2025-04-25 12:55:00,65.56,65.59,65.51,65.53,25797.0,65.0348,65.0646,64.9852,65.005,25797.0
2025-04-25 13:00:00,65.52,65.53,65.36,65.37,46117.0,64.9951,65.005,64.8364,64.8463,46117.0
2025-04-25 13:05:00,65.36,65.49,65.36,65.43,30455.0,64.8364,64.9654,64.8364,64.9058,30455.0
2025-04-25 13:10:00,65.44,65.55,65.43,65.55,23876.0,64.9158,65.0249,64.9058,65.0249,23876.0
2025-04-25 13:15:00,65.55,65.59,65.54,65.56,24592.0,65.0249,65.0646,65.015,65.0348,24592.0
2025-04-25 13:20:00,65.56,65.6,65.54,65.58,36359.0,65.0348,65.0745,65.015,65.0546,36359.0
2025-04-25 13:25:00,65.57,65.64,65.55,65.63,24998.0,65.0447,65.1142,65.0249,65.1042,24998.0
2025-04-25 13:30:00,65.62,65.66,65.57,65.59,41631.0,65.0943,65.134,65.0447,65.0646,41631.0
2025-04-25 13:35:00,65.59,65.72,65.53,65.56,68039.0,65.0646,65.1935,65.005,65.0348,68039.0
2025-04-25 13:40:00,65.56,65.63,65.53,65.58,38652.0,65.0348,65.1042,65.005,65.0546,38652.0
2025-04-25 13:45:00,65.56,65.72,65.55,65.65,236089.0,65.0348,65.1935,65.0249,65.1241,236089.0
2025-04-25 13:50:00,65.65,65.66,65.54,65.56,58148.0,65.1241,65.134,65.015,65.0348,58148.0
2025-04-25 13:55:00,65.55,65.61,65.52,65.61,61764.0,65.0249,65.0844,64.9951,65.0844,61764.0
2025-04-25 14:00:00,65.61,65.67,65.54,65.65,57130.0,65.0844,65.1439,65.015,65.1241,57130.0
2025-04-25 14:05:00,65.66,65.95,65.65,65.95,84120.0,65.134,65.4217,65.1241,65.4217,84120.0
2025-04-25 14:10:00,65.95,66.04,65.92,66.03,72077.0,65.4217,65.511,65.3919,65.501,72077.0
2025-04-25 14:15:00,66.03,66.21,66.0,66.03,131713.0,65.501,65.6796,65.4713,65.501,131713.0
2025-04-25 14:20:00,66.03,66.21,66.03,66.15,84856.0,65.501,65.6796,65.501,65.6201,84856.0
2025-04-25 14:25:00,66.15,66.22,66.11,66.15,74402.0,65.6201,65.6895,65.5804,65.6201,74402.0
2025-04-25 14:30:00,66.15,66.21,66.1,66.12,65780.0,65.6201,65.6796,65.5705,65.5903,65780.0
2025-04-25 14:35:00,66.11,66.14,66.06,66.09,40213.0,65.5804,65.6102,65.5308,65.5606,40213.0
2025-04-25 14:40:00,66.09,66.14,66.02,66.03,56604.0,65.5606,65.6102,65.4911,65.501,56604.0
2025-04-25 14:45:00,66.03,66.07,65.99,65.99,55237.0,65.501,65.5407,65.4614,65.4614,55237.0
2025-04-25 14:50:00,66.0,66.03,65.89,65.94,61356.0,65.4713,65.501,65.3622,65.4118,61356.0
2025-04-25 14:55:00,65.95,65.95,65.86,65.87,52467.0,65.4217,65.4217,65.3324,65.3423,52467.0
2025-04-25 15:00:00,65.87,66.04,65.83,65.99,232451.0,65.3423,65.511,65.3026,65.4614,232451.0
2025-04-25 15:05:00,65.98,66.15,65.98,66.09,75310.0,65.4514,65.6201,65.4514,65.5606,75310.0
2025-04-25 15:10:00,66.1,66.17,66.04,66.07,72705.0,65.5705,65.6399,65.511,65.5407,72705.0
2025-04-25 15:15:00,66.07,66.12,66.0,66.1,29701.0,65.5407,65.5903,65.4713,65.5705,29701.0
2025-04-25 15:20:00,66.1,66.17,66.09,66.12,67476.0,65.5705,65.6399,65.5606,65.5903,67476.0
2025-04-25 15:25:00,66.12,66.15,66.02,66.04,58674.0,65.5903,65.6201,65.4911,65.511,58674.0
2025-04-25 15:30:00,66.05,66.05,65.92,66.01,68031.0,65.5209,65.5209,65.3919,65.4812,68031.0
2025-04-25 15:35:00,66.0,66.11,65.93,66.02,63217.0,65.4713,65.5804,65.4018,65.4911,63217.0
2025-04-25 15:40:00,66.04,66.08,65.97,66.08,63365.0,65.511,65.5506,65.4415,65.5506,63365.0
2025-04-25 15:45:00,66.08,66.13,66.03,66.09,73351.0,65.5506,65.6002,65.501,65.5606,73351.0
2025-04-25 15:50:00,66.11,66.13,66.02,66.07,144689.0,65.5804,65.6002,65.4911,65.5407,144689.0
2025-04-25 15:55:00,66.05,66.14,65.98,66.08,471809.0,65.5209,65.6102,65.4514,65.5506,471809.0
2025-04-28 09:30:00,66.16,66.34,65.97,66.26,239271.0,65.63,65.8086,65.4415,65.7292,239271.0
2025-04-28 09:35:00,66.28,66.28,66.04,66.08,48014.0,65.749,65.749,65.511,65.5506,48014.0
2025-04-28 09:40:00,66.06,66.1,65.92,65.92,51765.0,65.5308,65.5705,65.3919,65.3919,51765.0
2025-04-28 09:45:00,65.92,65.97,65.62,65.71,72103.0,65.3919,65.4415,65.0943,65.1836,72103.0
2025-04-28 09:50:00,65.7,65.76,65.45,65.6,58297.0,65.1737,65.2332,64.9257,65.0745,58297.0
2025-04-28 09:55:00,65.6,65.64,65.53,65.54,55109.0,65.0745,65.1142,65.005,65.015,55109.0
2025-04-28 10:00:00,65.55,65.57,65.35,65.53,84605.0,65.0249,65.0447,64.8265,65.005,84605.0
2025-04-28 10:05:00,65.53,65.59,65.38,65.42,41122.0,65.005,65.0646,64.8562,64.8959,41122.0
2025-04-28 10:10:00,65.43,65.45,65.32,65.33,44910.0,64.9058,64.9257,64.7967,64.8067,44910.0
2025-04-28 10:15:00,65.33,65.54,65.28,65.53,48174.0,64.8067,65.015,64.7571,65.005,48174.0
2025-04-28 10:20:00,65.53,65.74,65.53,65.74,79361.0,65.005,65.2134,65.005,65.2134,79361.0
2025-04-28 10:25:00,65.75,65.76,65.58,65.58,40187.0,65.2233,65.2332,65.0546,65.0546,40187.0
2025-04-28 10:30:00,65.61,65.65,65.51,65.65,79450.0,65.0844,65.1241,64.9852,65.1241,79450.0
2025-04-28 10:35:00,65.67,65.92,65.66,65.84,40267.0,65.1439,65.3919,65.134,65.3126,40267.0
2025-04-28 10:40:00,65.85,65.95,65.76,65.92,52223.0,65.3225,65.4217,65.2332,65.3919,52223.0
2025-04-28 10:45:00,65.95,66.06,65.94,66.03,33300.0,65.4217,65.5308,65.4118,65.501,33300.0
2025-04-28 10:50:00,66.03,66.04,65.94,66.02,36506.0,65.501,65.511,65.4118,65.4911,36506.0
2025-04-28 10:55:00,66.02,66.12,66.0,66.08,28061.0,65.4911,65.5903,65.4713,65.5506,28061.0
2025-04-28 11:00:00,66.08,66.14,66.04,66.14,27748.0,65.5506,65.6102,65.511,65.6102,27748.0
2025-04-28 11:05:00,66.13,66.21,66.12,66.13,30398.0,65.6002,65.6796,65.5903,65.6002,30398.0
2025-04-28 11:10:00,66.14,66.17,66.09,66.13,24562.0,65.6102,65.6399,65.5606,65.6002,24562.0
2025-04-28 11:15:00,66.13,66.19,66.1,66.16,16536.0,65.6002,65.6598,65.5705,65.63,16536.0
2025-04-28 11:20:00,66.17,66.23,66.11,66.12,22627.0,65.6399,65.6994,65.5804,65.5903,22627.0
2025-04-28 11:25:00,66.13,66.22,66.1,66.18,28378.0,65.6002,65.6895,65.5705,65.6498,28378.0
2025-04-28 11:30:00,66.18,66.2,66.08,66.09,30379.0,65.6498,65.6697,65.5506,65.5606,30379.0
2025-04-28 11:35:00,66.09,66.12,65.97,66.03,89101.0,65.5606,65.5903,65.4415,65.501,89101.0
2025-04-28 11:40:00,66.03,66.14,66.01,66.02,38389.0,65.501,65.6102,65.4812,65.4911,38389.0
2025-04-28 11:45:00,66.02,66.04,65.97,65.98,23234.0,65.4911,65.511,65.4415,65.4514,23234.0
2025-04-28 11:50:00,65.97,66.09,65.97,65.98,26188.0,65.4415,65.5606,65.4415,65.4514,26188.0
2025-04-28 11:55:00,65.98,66.0,65.94,65.97,36915.0,65.4514,65.4713,65.4118,65.4415,36915.0
2025-04-28 12:00:00,65.96,65.97,65.82,65.83,21303.0,65.4316,65.4415,65.2927,65.3026,21303.0
2025-04-28 12:05:00,65.83,65.88,65.77,65.88,23044.0,65.3026,65.3522,65.2431,65.3522,23044.0
2025-04-28 12:10:00,65.87,65.93,65.87,65.91,23598.0,65.3423,65.4018,65.3423,65.382,23598.0
2025-04-28 12:15:00,65.92,65.95,65.88,65.93,19297.0,65.3919,65.4217,65.3522,65.4018,19297.0
2025-04-28 12:20:00,65.94,65.96,65.91,65.94,17134.0,65.4118,65.4316,65.382,65.4118,17134.0
2025-04-28 12:25:00,65.94,65.95,65.9,65.91,23333.0,65.4118,65.4217,65.3721,65.382,23333.0
2025-04-28 12:30:00,65.9,65.94,65.84,65.84,21809.0,65.3721,65.4118,65.3126,65.3126,21809.0
2025-04-28 12:35:00,65.84,65.88,65.78,65.84,49197.0,65.3126,65.3522,65.253,65.3126,49197.0
2025-04-28 12:40:00,65.84,65.88,65.82,65.86,18734.0,65.3126,65.3522,65.2927,65.3324,18734.0
2025-04-28 12:45:00,65.86,65.87,65.81,65.84,29472.0,65.3324,65.3423,65.2828,65.3126,29472.0
2025-04-28 12:50:00,65.84,65.85,65.79,65.81,23918.0,65.3126,65.3225,65.263,65.2828,23918.0
2025-04-28 12:55:00,65.81,65.81,65.74,65.8,32545.0,65.2828,65.2828,65.2134,65.2729,32545.0
2025-04-28 13:00:00,65.79,65.85,65.76,65.76,27130.0,65.263,65.3225,65.2332,65.2332,27130.0
2025-04-28 13:05:00,65.76,65.8,65.73,65.75,26645.0,65.2332,65.2729,65.2034,65.2233,26645.0
2025-04-28 13:10:00,65.74,65.75,65.66,65.7,26220.0,65.2134,65.2233,65.134,65.1737,26220.0
2025-04-28 13:15:00,65.69,65.71,65.67,65.7,39494.0,65.1638,65.1836,65.1439,65.1737,39494.0
2025-04-28 13:20:00,65.7,65.73,65.68,65.7,24016.0,65.1737,65.2034,65.1538,65.1737,24016.0
2025-04-28 13:25:00,65.7,65.76,65.63,65.64,63498.0,65.1737,65.2332,65.1042,65.1142,63498.0
2025-04-28 13:30:00,65.64,65.64,65.57,65.62,32489.0,65.1142,65.1142,65.0447,65.0943,32489.0
2025-04-28 13:35:00,65.63,65.72,65.62,65.7,78664.0,65.1042,65.1935,65.0943,65.1737,78664.0
2025-04-28 13:40:00,65.7,65.78,65.69,65.75,34020.0,65.1737,65.253,65.1638,65.2233,34020.0
2025-04-28 13:45:00,65.75,65.76,65.71,65.76,25245.0,65.2233,65.2332,65.1836,65.2332,25245.0
2025-04-28 13:50:00,65.78,65.79,65.74,65.76,28148.0,65.253,65.263,65.2134,65.2332,28148.0
2025-04-28 13:55:00,65.76,65.85,65.75,65.82,21838.0,65.2332,65.3225,65.2233,65.2927,21838.0
2025-04-28 14:00:00,65.82,65.86,65.81,65.83,23397.0,65.2927,65.3324,65.2828,65.3026,23397.0
2025-04-28 14:05:00,65.83,65.83,65.78,65.82,27076.0,65.3026,65.3026,65.253,65.2927,27076.0
2025-04-28 14:10:00,65.82,65.84,65.79,65.84,27718.0,65.2927,65.3126,65.263,65.3126,27718.0
2025-04-28 14:15:00,65.84,65.84,65.77,65.8,33655.0,65.3126,65.3126,65.2431,65.2729,33655.0
2025-04-28 14:20:00,65.8,65.88,65.8,65.86,31006.0,65.2729,65.3522,65.2729,65.3324,31006.0
2025-04-28 14:25:00,65.87,65.99,65.86,65.99,29128.0,65.3423,65.4614,65.3324,65.4614,29128.0
2025-04-28 14:30:00,65.99,66.0,65.91,65.92,44753.0,65.4614,65.4713,65.382,65.3919,44753.0
2025-04-28 14:35:00,65.92,65.93,65.9,65.9,22404.0,65.3919,65.4018,65.3721,65.3721,22404.0
2025-04-28 14:40:00,65.91,65.93,65.89,65.91,32963.0,65.382,65.4018,65.3622,65.382,32963.0
2025-04-28 14:45:00,65.9,65.97,65.88,65.95,29206.0,65.3721,65.4415,65.3522,65.4217,29206.0
2025-04-28 14:50:00,65.95,65.97,65.9,65.94,38071.0,65.4217,65.4415,65.3721,65.4118,38071.0
2025-04-28 14:55:00,65.94,65.95,65.89,65.9,31574.0,65.4118,65.4217,65.3622,65.3721,31574.0
2025-04-28 15:00:00,65.91,65.98,65.91,65.95,32289.0,65.382,65.4514,65.382,65.4217,32289.0
2025-04-28 15:05:00,65.95,66.04,65.94,66.03,37024.0,65.4217,65.511,65.4118,65.501,37024.0
2025-04-28 15:10:00,66.03,66.08,65.99,66.03,33933.0,65.501,65.5506,65.4614,65.501,33933.0
2025-04-28 15:15:00,66.03,66.1,66.02,66.03,26858.0,65.501,65.5705,65.4911,65.501,26858.0
2025-04-28 15:20:00,66.04,66.14,66.02,66.12,39798.0,65.511,65.6102,65.4911,65.5903,39798.0
2025-04-28 15:25:00,66.12,66.14,66.05,66.06,62093.0,65.5903,65.6102,65.5209,65.5308,62093.0
2025-04-28 15:30:00,66.05,66.12,66.01,66.1,64543.0,65.5209,65.5903,65.4812,65.5705,64543.0
2025-04-28 15:35:00,66.09,66.12,65.99,66.01,99277.0,65.5606,65.5903,65.4614,65.4812,99277.0
2025-04-28 15:40:00,66.01,66.03,65.96,66.0,73341.0,65.4812,65.501,65.4316,65.4713,73341.0
2025-04-28 15:45:00,66.01,66.14,66.0,66.11,106542.0,65.4812,65.6102,65.4713,65.5804,106542.0
2025-04-28 15:50:00,66.11,66.27,66.06,66.26,184435.0,65.5804,65.7391,65.5308,65.7292,184435.0
2025-04-28 15:55:00,66.26,66.32,66.14,66.17,403018.0,65.7292,65.7887,65.6102,65.6399,403018.0
2025-04-29 09:30:00,66.05,66.3,65.72,66.05,188920.0,65.5209,65.7689,65.1935,65.5209,188920.0
2025-04-29 09:35:00,66.05,66.36,66.05,66.36,45256.0,65.5209,65.8284,65.5209,65.8284,45256.0
2025-04-29 09:40:00,66.35,66.48,66.29,66.45,49895.0,65.8185,65.9474,65.759,65.9177,49895.0
2025-04-29 09:45:00,66.45,66.64,66.39,66.59,54185.0,65.9177,66.1062,65.8582,66.0566,54185.0
2025-04-29 09:50:00,66.59,66.73,66.45,66.5,35613.0,66.0566,66.1954,65.9177,65.9673,35613.0
2025-04-29 09:55:00,66.5,66.67,66.46,66.53,44768.0,65.9673,66.1359,65.9276,65.997,44768.0
2025-04-29 10:00:00,66.52,66.6,66.42,66.55,67965.0,65.9871,66.0665,65.8879,66.0169,67965.0
2025-04-29 10:05:00,66.52,66.65,66.51,66.56,71132.0,65.9871,66.1161,65.9772,66.0268,71132.0
2025-04-29 10:10:00,66.57,66.65,66.53,66.62,37972.0,66.0367,66.1161,65.997,66.0863,37972.0
2025-04-29 10:15:00,66.61,66.62,66.44,66.48,51571.0,66.0764,66.0863,65.9078,65.9474,51571.0
2025-04-29 10:20:00,66.47,66.48,66.26,66.27,25183.0,65.9375,65.9474,65.7292,65.7391,25183.0
2025-04-29 10:25:00,66.27,66.39,66.26,66.39,24375.0,65.7391,65.8582,65.7292,65.8582,24375.0
2025-04-29 10:30:00,66.39,66.41,66.32,66.38,38297.0,65.8582,65.878,65.7887,65.8482,38297.0
2025-04-29 10:35:00,66.38,66.52,66.33,66.47,52717.0,65.8482,65.9871,65.7986,65.9375,52717.0
2025-04-29 10:40:00,66.47,66.59,66.44,66.59,63898.0,65.9375,66.0566,65.9078,66.0566,63898.0
2025-04-29 10:45:00,66.59,66.7,66.58,66.7,48793.0,66.0566,66.1657,66.0466,66.1657,48793.0
2025-04-29 10:50:00,66.7,66.73,66.56,66.6,103898.0,66.1657,66.1954,66.0268,66.0665,103898.0
2025-04-29 10:55:00,66.61,66.72,66.59,66.72,31556.0,66.0764,66.1855,66.0566,66.1855,31556.0
2025-04-29 11:00:00,66.72,66.79,66.65,66.68,101571.0,66.1855,66.255,66.1161,66.1458,101571.0
2025-04-29 11:05:00,66.67,66.71,66.66,66.69,38739.0,66.1359,66.1756,66.126,66.1558,38739.0
2025-04-29 11:10:00,66.67,66.67,66.55,66.59,41314.0,66.1359,66.1359,66.0169,66.0566,41314.0
2025-04-29 11:15:00,66.61,66.62,66.43,66.44,24315.0,66.0764,66.0863,65.8978,65.9078,24315.0
2025-04-29 11:20:00,66.43,66.47,66.35,66.39,64238.0,65.8978,65.9375,65.8185,65.8582,64238.0
2025-04-29 11:25:00,66.4,66.46,66.36,66.46,28345.0,65.8681,65.9276,65.8284,65.9276,28345.0
2025-04-29 11:30:00,66.46,66.48,66.33,66.33,20193.0,65.9276,65.9474,65.7986,65.7986,20193.0
2025-04-29 11:35:00,66.33,66.42,66.32,66.4,19489.0,65.7986,65.8879,65.7887,65.8681,19489.0
2025-04-29 11:40:00,66.4,66.6,66.39,66.59,25333.0,65.8681,66.0665,65.8582,66.0566,25333.0
2025-04-29 11:45:00,66.59,66.61,66.53,66.61,33054.0,66.0566,66.0764,65.997,66.0764,33054.0
2025-04-29 11:50:00,66.6,66.62,66.55,66.58,31295.0,66.0665,66.0863,66.0169,66.0466,31295.0
2025-04-29 11:55:00,66.57,66.6,66.52,66.57,36045.0,66.0367,66.0665,65.9871,66.0367,36045.0
2025-04-29 12:00:00,66.57,66.66,66.52,66.59,139665.0,66.0367,66.126,65.9871,66.0566,139665.0
2025-04-29 12:05:00,66.6,66.66,66.54,66.66,30885.0,66.0665,66.126,66.007,66.126,30885.0
2025-04-29 12:10:00,66.65,66.73,66.64,66.72,44970.0,66.1161,66.1954,66.1062,66.1855,44970.0
2025-04-29 12:15:00,66.73,66.8,66.71,66.77,37717.0,66.1954,66.2649,66.1756,66.2351,37717.0
2025-04-29 12:20:00,66.76,66.93,66.76,66.9,56612.0,66.2252,66.3938,66.2252,66.3641,56612.0
2025-04-29 12:25:00,66.9,67.01,66.9,67.0,32516.0,66.3641,66.4732,66.3641,66.4633,32516.0
2025-04-29 12:30:00,67.01,67.02,66.96,67.01,27017.0,66.4732,66.4831,66.4236,66.4732,27017.0
2025-04-29 12:35:00,67.01,67.06,66.96,66.99,33996.0,66.4732,66.5228,66.4236,66.4534,33996.0
2025-04-29 12:40:00,66.99,67.06,66.99,67.02,29676.0,66.4534,66.5228,66.4534,66.4831,29676.0
2025-04-29 12:45:00,67.01,67.02,66.88,66.91,30838.0,66.4732,66.4831,66.3442,66.374,30838.0
2025-04-29 12:50:00,66.91,67.01,66.9,67.0,22277.0,66.374,66.4732,66.3641,66.4633,22277.0
2025-04-29 12:55:00,67.0,67.03,66.9,66.95,36427.0,66.4633,66.493,66.3641,66.4137,36427.0
2025-04-29 13:00:00,66.96,66.96,66.9,66.95,28792.0,66.4236,66.4236,66.3641,66.4137,28792.0
2025-04-29 13:05:00,66.95,66.95,66.88,66.91,29785.0,66.4137,66.4137,66.3442,66.374,29785.0
2025-04-29 13:10:00,66.9,67.0,66.88,66.97,18213.0,66.3641,66.4633,66.3442,66.4335,18213.0
2025-04-29 13:15:00,66.97,67.04,66.94,67.03,28388.0,66.4335,66.503,66.4038,66.493,28388.0
2025-04-29 13:20:00,67.03,67.05,66.99,67.01,25884.0,66.493,66.5129,66.4534,66.4732,25884.0
2025-04-29 13:25:00,67.01,67.05,67.0,67.04,17153.0,66.4732,66.5129,66.4633,66.503,17153.0
2025-04-29 13:30:00,67.04,67.09,66.98,67.08,42834.0,66.503,66.5526,66.4434,66.5426,42834.0
2025-04-29 13:35:00,67.09,67.14,67.07,67.08,38101.0,66.5526,66.6022,66.5327,66.5426,38101.0
2025-04-29 13:40:00,67.09,67.14,67.0,67.03,101728.0,66.5526,66.6022,66.4633,66.493,101728.0
2025-04-29 13:45:00,67.03,67.12,66.96,67.09,62188.0,66.493,66.5823,66.4236,66.5526,62188.0
2025-04-29 13:50:00,67.09,67.1,66.99,66.99,37074.0,66.5526,66.5625,66.4534,66.4534,37074.0
2025-04-29 13:55:00,67.0,67.03,66.86,66.92,89874.0,66.4633,66.493,66.3244,66.3839,89874.0
2025-04-29 14:00:00,66.91,66.94,66.86,66.88,68934.0,66.374,66.4038,66.3244,66.3442,68934.0
2025-04-29 14:05:00,66.88,66.91,66.78,66.86,50130.0,66.3442,66.374,66.245,66.3244,50130.0
2025-04-29 14:10:00,66.87,66.87,66.79,66.83,57880.0,66.3343,66.3343,66.255,66.2946,57880.0
2025-04-29 14:15:00,66.83,66.85,66.79,66.8,27199.0,66.2946,66.3145,66.255,66.2649,27199.0
2025-04-29 14:20:00,66.81,66.82,66.68,66.7,40607.0,66.2748,66.2847,66.1458,66.1657,40607.0
2025-04-29 14:25:00,66.71,66.75,66.66,66.74,52753.0,66.1756,66.2153,66.126,66.2054,52753.0
2025-04-29 14:30:00,66.74,66.82,66.74,66.78,36763.0,66.2054,66.2847,66.2054,66.245,36763.0
2025-04-29 14:35:00,66.78,66.83,66.77,66.8,68253.0,66.245,66.2946,66.2351,66.2649,68253.0
2025-04-29 14:40:00,66.81,66.86,66.8,66.81,25031.0,66.2748,66.3244,66.2649,66.2748,25031.0
2025-04-29 14:45:00,66.81,66.82,66.74,66.77,100443.0,66.2748,66.2847,66.2054,66.2351,100443.0
2025-04-29 14:50:00,66.77,66.82,66.74,66.79,34786.0,66.2351,66.2847,66.2054,66.255,34786.0
2025-04-29 14:55:00,66.8,66.83,66.77,66.79,47722.0,66.2649,66.2946,66.2351,66.255,47722.0
2025-04-29 15:00:00,66.8,66.88,66.76,66.86,64416.0,66.2649,66.3442,66.2252,66.3244,64416.0
2025-04-29 15:05:00,66.88,66.93,66.86,66.91,59089.0,66.3442,66.3938,66.3244,66.374,59089.0
2025-04-29 15:10:00,66.92,66.96,66.87,66.9,86186.0,66.3839,66.4236,66.3343,66.3641,86186.0
2025-04-29 15:15:00,66.91,66.94,66.82,66.94,96224.0,66.374,66.4038,66.2847,66.4038,96224.0
2025-04-29 15:20:00,66.94,66.96,66.89,66.95,48519.0,66.4038,66.4236,66.3542,66.4137,48519.0
2025-04-29 15:25:00,66.95,66.96,66.86,66.91,76420.0,66.4137,66.4236,66.3244,66.374,76420.0
2025-04-29 15:30:00,66.92,66.94,66.8,66.89,69148.0,66.3839,66.4038,66.2649,66.3542,69148.0
2025-04-29 15:35:00,66.88,66.92,66.84,66.89,73125.0,66.3442,66.3839,66.3046,66.3542,73125.0
2025-04-29 15:40:00,66.91,66.96,66.89,66.9,77079.0,66.374,66.4236,66.3542,66.3641,77079.0
2025-04-29 15:45:00,66.9,67.16,66.9,67.13,108971.0,66.3641,66.622,66.3641,66.5922,108971.0
2025-04-29 15:50:00,67.14,67.22,67.07,67.15,182818.0,66.6022,66.6815,66.5327,66.6121,182818.0
2025-04-29 15:55:00,67.15,67.4,67.09,67.25,695159.0,66.6121,66.8601,66.5526,66.7113,695159.0
2025-04-30 09:30:00,67.01,67.21,66.19,66.43,242364.0,66.4732,66.6716,65.6598,65.8978,242364.0
2025-04-30 09:35:00,66.43,66.45,66.08,66.15,111813.0,65.8978,65.9177,65.5506,65.6201,111813.0
2025-04-30 09:40:00,66.15,66.16,65.88,65.98,61333.0,65.6201,65.63,65.3522,65.4514,61333.0
2025-04-30 09:45:00,65.95,65.96,65.78,65.8,38294.0,65.4217,65.4316,65.253,65.2729,38294.0
2025-04-30 09:50:00,65.82,65.95,65.66,65.71,104237.0,65.2927,65.4217,65.134,65.1836,104237.0
2025-04-30 09:55:00,65.75,65.87,65.55,65.61,129140.0,65.2233,65.3423,65.0249,65.0844,129140.0
2025-04-30 10:00:00,65.59,65.7,65.47,65.56,77248.0,65.0646,65.1737,64.9455,65.0348,77248.0
2025-04-30 10:05:00,65.55,65.64,65.46,65.58,54109.0,65.0249,65.1142,64.9356,65.0546,54109.0
2025-04-30 10:10:00,65.56,65.78,65.56,65.74,55391.0,65.0348,65.253,65.0348,65.2134,55391.0
2025-04-30 10:15:00,65.73,65.85,65.64,65.85,68236.0,65.2034,65.3225,65.1142,65.3225,68236.0
2025-04-30 10:20:00,65.87,65.95,65.81,65.91,151984.0,65.3423,65.4217,65.2828,65.382,151984.0
2025-04-30 10:25:00,65.91,65.94,65.72,65.78,50495.0,65.382,65.4118,65.1935,65.253,50495.0
2025-04-30 10:30:00,65.77,65.94,65.77,65.86,96953.0,65.2431,65.4118,65.2431,65.3324,96953.0
2025-04-30 10:35:00,65.86,65.96,65.79,65.95,39850.0,65.3324,65.4316,65.263,65.4217,39850.0
2025-04-30 10:40:00,65.95,65.98,65.86,65.95,53515.0,65.4217,65.4514,65.3324,65.4217,53515.0
2025-04-30 10:45:00,65.95,66.03,65.87,66.03,123614.0,65.4217,65.501,65.3423,65.501,123614.0
2025-04-30 10:50:00,66.03,66.15,65.97,66.03,50017.0,65.501,65.6201,65.4415,65.501,50017.0
2025-04-30 10:55:00,66.03,66.14,66.01,66.1,65379.0,65.501,65.6102,65.4812,65.5705,65379.0
2025-04-30 11:00:00,66.12,66.19,66.07,66.12,33202.0,65.5903,65.6598,65.5407,65.5903,33202.0
2025-04-30 11:05:00,66.11,66.24,66.06,66.23,51024.0,65.5804,65.7094,65.5308,65.6994,51024.0
2025-04-30 11:10:00,66.23,66.34,66.22,66.31,41576.0,65.6994,65.8086,65.6895,65.7788,41576.0
2025-04-30 11:15:00,66.33,66.39,66.25,66.33,34976.0,65.7986,65.8582,65.7193,65.7986,34976.0
2025-04-30 11:20:00,66.34,66.45,66.32,66.4,39092.0,65.8086,65.9177,65.7887,65.8681,39092.0
2025-04-30 11:25:00,66.39,66.42,66.29,66.41,69839.0,65.8582,65.8879,65.759,65.878,69839.0
2025-04-30 11:30:00,66.41,66.44,66.35,66.38,25328.0,65.878,65.9078,65.8185,65.8482,25328.0
2025-04-30 11:35:00,66.37,66.38,66.32,66.38,34354.0,65.8383,65.8482,65.7887,65.8482,34354.0
2025-04-30 11:40:00,66.39,66.39,66.23,66.27,34314.0,65.8582,65.8582,65.6994,65.7391,34314.0
2025-04-30 11:45:00,66.27,66.27,66.15,66.16,21231.0,65.7391,65.7391,65.6201,65.63,21231.0
2025-04-30 11:50:00,66.17,66.22,66.11,66.14,20859.0,65.6399,65.6895,65.5804,65.6102,20859.0
2025-04-30 11:55:00,66.13,66.23,66.11,66.21,74084.0,65.6002,65.6994,65.5804,65.6796,74084.0
2025-04-30 12:00:00,66.23,66.23,66.09,66.12,38686.0,65.6994,65.6994,65.5606,65.5903,38686.0
2025-04-30 12:05:00,66.12,66.26,66.12,66.26,30775.0,65.5903,65.7292,65.5903,65.7292,30775.0
2025-04-30 12:10:00,66.26,66.3,66.14,66.18,32400.0,65.7292,65.7689,65.6102,65.6498,32400.0
2025-04-30 12:15:00,66.16,66.18,66.1,66.13,21409.0,65.63,65.6498,65.5705,65.6002,21409.0
2025-04-30 12:20:00,66.13,66.27,66.12,66.17,122332.0,65.6002,65.7391,65.5903,65.6399,122332.0
2025-04-30 12:25:00,66.17,66.21,66.13,66.14,20974.0,65.6399,65.6796,65.6002,65.6102,20974.0
2025-04-30 12:30:00,66.13,66.18,66.08,66.15,52779.0,65.6002,65.6498,65.5506,65.6201,52779.0
2025-04-30 12:35:00,66.15,66.25,66.07,66.19,19977.0,65.6201,65.7193,65.5407,65.6598,19977.0
2025-04-30 12:40:00,66.19,66.31,66.19,66.31,48582.0,65.6598,65.7788,65.6598,65.7788,48582.0
2025-04-30 12:45:00,66.31,66.35,66.27,66.28,20741.0,65.7788,65.8185,65.7391,65.749,20741.0
2025-04-30 12:50:00,66.28,66.38,66.25,66.37,25144.0,65.749,65.8482,65.7193,65.8383,25144.0
2025-04-30 12:55:00,66.37,66.4,66.32,66.35,36945.0,65.8383,65.8681,65.7887,65.8185,36945.0
2025-04-30 13:00:00,66.35,66.37,66.24,66.26,38945.0,65.8185,65.8383,65.7094,65.7292,38945.0
2025-04-30 13:05:00,66.25,66.25,66.12,66.14,26275.0,65.7193,65.7193,65.5903,65.6102,26275.0
2025-04-30 13:10:00,66.13,66.13,65.99,66.09,43984.0,65.6002,65.6002,65.4614,65.5606,43984.0
2025-04-30 13:15:00,66.1,66.15,66.07,66.14,23106.0,65.5705,65.6201,65.5407,65.6102,23106.0
2025-04-30 13:20:00,66.14,66.17,66.1,66.15,28458.0,65.6102,65.6399,65.5705,65.6201,28458.0
2025-04-30 13:25:00,66.15,66.29,66.14,66.28,32594.0,65.6201,65.759,65.6102,65.749,32594.0
2025-04-30 13:30:00,66.28,66.36,66.26,66.36,26253.0,65.749,65.8284,65.7292,65.8284,26253.0
2025-04-30 13:35:00,66.36,66.39,66.31,66.32,40535.0,65.8284,65.8582,65.7788,65.7887,40535.0
2025-04-30 13:40:00,66.32,66.38,66.3,66.33,36807.0,65.7887,65.8482,65.7689,65.7986,36807.0
2025-04-30 13:45:00,66.32,66.35,66.27,66.29,29529.0,65.7887,65.8185,65.7391,65.759,29529.0
2025-04-30 13:50:00,66.28,66.39,66.27,66.36,36899.0,65.749,65.8582,65.7391,65.8284,36899.0
2025-04-30 13:55:00,66.36,66.36,66.26,66.27,29031.0,65.8284,65.8284,65.7292,65.7391,29031.0
2025-04-30 14:00:00,66.27,66.35,66.25,66.35,30463.0,65.7391,65.8185,65.7193,65.8185,30463.0
2025-04-30 14:05:00,66.35,66.63,66.33,66.48,114953.0,65.8185,66.0962,65.7986,65.9474,114953.0
2025-04-30 14:10:00,66.48,66.57,66.4,66.4,60473.0,65.9474,66.0367,65.8681,65.8681,60473.0
2025-04-30 14:15:00,66.41,66.49,66.34,66.35,30183.0,65.878,65.9574,65.8086,65.8185,30183.0
2025-04-30 14:20:00,66.35,66.38,66.3,66.34,24597.0,65.8185,65.8482,65.7689,65.8086,24597.0
2025-04-30 14:25:00,66.33,66.34,66.12,66.17,42181.0,65.7986,65.8086,65.5903,65.6399,42181.0
2025-04-30 14:30:00,66.16,66.19,66.05,66.07,58904.0,65.63,65.6598,65.5209,65.5407,58904.0
2025-04-30 14:35:00,66.06,66.07,65.97,66.02,47112.0,65.5308,65.5407,65.4415,65.4911,47112.0
2025-04-30 14:40:00,66.02,66.07,66.01,66.01,34012.0,65.4911,65.5407,65.4812,65.4812,34012.0
2025-04-30 14:45:00,66.02,66.15,66.01,66.1,29011.0,65.4911,65.6201,65.4812,65.5705,29011.0
2025-04-30 14:50:00,66.1,66.14,66.04,66.05,28957.0,65.5705,65.6102,65.511,65.5209,28957.0
2025-04-30 14:55:00,66.06,66.08,65.97,66.01,28294.0,65.5308,65.5506,65.4415,65.4812,28294.0
2025-04-30 15:00:00,66.01,66.15,66.0,66.15,43037.0,65.4812,65.6201,65.4713,65.6201,43037.0
2025-04-30 15:05:00,66.16,66.26,66.14,66.25,66984.0,65.63,65.7292,65.6102,65.7193,66984.0
2025-04-30 15:10:00,66.25,66.31,66.23,66.26,49610.0,65.7193,65.7788,65.6994,65.7292,49610.0
2025-04-30 15:15:00,66.26,66.3,66.22,66.23,53296.0,65.7292,65.7689,65.6895,65.6994,53296.0
2025-04-30 15:20:00,66.23,66.35,66.22,66.27,63858.0,65.6994,65.8185,65.6895,65.7391,63858.0
2025-04-30 15:25:00,66.27,66.31,66.16,66.2,98230.0,65.7391,65.7788,65.63,65.6697,98230.0
2025-04-30 15:30:00,66.21,66.24,65.99,66.0,83778.0,65.6796,65.7094,65.4614,65.4713,83778.0
2025-04-30 15:35:00,65.99,66.03,65.95,66.01,57348.0,65.4614,65.501,65.4217,65.4812,57348.0
2025-04-30 15:40:00,66.02,66.25,65.99,66.24,90775.0,65.4911,65.7193,65.4614,65.7094,90775.0
2025-04-30 15:45:00,66.24,66.64,66.24,66.6,158476.0,65.7094,66.1062,65.7094,66.0665,158476.0
2025-04-30 15:50:00,66.61,67.05,66.59,66.95,269748.0,66.0764,66.5129,66.0566,66.4137,269748.0
2025-04-30 15:55:00,66.95,67.07,66.76,66.84,1015133.0,66.4137,66.5327,66.2252,66.3046,1015133.0
2025-05-01 09:30:00,67.49,67.5,66.81,66.92,192265.0,66.9493,66.9593,66.2748,66.3839,192265.0
2025-05-01 09:35:00,66.92,67.2,66.79,67.11,197398.0,66.3839,66.6617,66.255,66.5724,197398.0
2025-05-01 09:40:00,67.11,67.25,67.09,67.14,103092.0,66.5724,66.7113,66.5526,66.6022,103092.0
2025-05-01 09:45:00,67.14,67.52,67.12,67.46,179663.0,66.6022,66.9791,66.5823,66.9196,179663.0
2025-05-01 09:50:00,67.47,67.63,67.41,67.51,72002.0,66.9295,67.0882,66.87,66.9692,72002.0
2025-05-01 09:55:00,67.51,67.54,67.22,67.26,82454.0,66.9692,66.9989,66.6815,66.7212,82454.0
2025-05-01 10:00:00,67.27,67.39,67.1,67.34,153434.0,66.7311,66.8501,66.5625,66.8005,153434.0
2025-05-01 10:05:00,67.34,67.39,67.13,67.26,73355.0,66.8005,66.8501,66.5922,66.7212,73355.0
2025-05-01 10:10:00,67.27,67.38,67.23,67.28,68195.0,66.7311,66.8402,66.6914,66.741,68195.0
2025-05-01 10:15:00,67.28,67.32,67.21,67.21,60046.0,66.741,66.7807,66.6716,66.6716,60046.0
2025-05-01 10:20:00,67.22,67.32,67.21,67.3,51941.0,66.6815,66.7807,66.6716,66.7609,51941.0
2025-05-01 10:25:00,67.3,67.34,67.22,67.25,44739.0,66.7609,66.8005,66.6815,66.7113,44739.0
2025-05-01 10:30:00,67.25,67.26,67.09,67.12,58845.0,66.7113,66.7212,66.5526,66.5823,58845.0
2025-05-01 10:35:00,67.12,67.2,67.05,67.13,46432.0,66.5823,66.6617,66.5129,66.5922,46432.0
2025-05-01 10:40:00,67.14,67.18,67.04,67.12,60393.0,66.6022,66.6418,66.503,66.5823,60393.0
2025-05-01 10:45:00,67.12,67.19,67.07,67.15,55842.0,66.5823,66.6518,66.5327,66.6121,55842.0
2025-05-01 10:50:00,67.15,67.3,67.12,67.3,31995.0,66.6121,66.7609,66.5823,66.7609,31995.0
2025-05-01 10:55:00,67.3,67.44,67.3,67.39,35161.0,66.7609,66.8997,66.7609,66.8501,35161.0
2025-05-01 11:00:00,67.39,67.43,67.32,67.38,43806.0,66.8501,66.8898,66.7807,66.8402,43806.0
2025-05-01 11:05:00,67.39,67.41,67.25,67.37,64683.0,66.8501,66.87,66.7113,66.8303,64683.0
2025-05-01 11:10:00,67.37,67.41,67.32,67.32,74025.0,66.8303,66.87,66.7807,66.7807,74025.0
2025-05-01 11:15:00,67.32,67.38,67.16,67.18,69080.0,66.7807,66.8402,66.622,66.6418,69080.0
2025-05-01 11:20:00,67.18,67.19,67.02,67.06,42618.0,66.6418,66.6518,66.4831,66.5228,42618.0
2025-05-01 11:25:00,67.08,67.14,67.01,67.01,41107.0,66.5426,66.6022,66.4732,66.4732,41107.0
2025-05-01 11:30:00,67.01,67.02,66.87,66.89,98046.0,66.4732,66.4831,66.3343,66.3542,98046.0
2025-05-01 11:35:00,66.89,66.99,66.89,66.91,23834.0,66.3542,66.4534,66.3542,66.374,23834.0
2025-05-01 11:40:00,66.92,66.97,66.81,66.83,52578.0,66.3839,66.4335,66.2748,66.2946,52578.0
2025-05-01 11:45:00,66.82,66.87,66.76,66.83,38587.0,66.2847,66.3343,66.2252,66.2946,38587.0
2025-05-01 11:50:00,66.82,66.87,66.8,66.85,35154.0,66.2847,66.3343,66.2649,66.3145,35154.0
2025-05-01 11:55:00,66.84,66.84,66.64,66.71,54743.0,66.3046,66.3046,66.1062,66.1756,54743.0
2025-05-01 12:00:00,66.72,66.8,66.66,66.72,55066.0,66.1855,66.2649,66.126,66.1855,55066.0
2025-05-01 12:05:00,66.72,66.83,66.72,66.73,37279.0,66.1855,66.2946,66.1855,66.1954,37279.0
2025-05-01 12:10:00,66.73,66.74,66.58,66.58,47776.0,66.1954,66.2054,66.0466,66.0466,47776.0
2025-05-01 12:15:00,66.59,66.68,66.48,66.66,38692.0,66.0566,66.1458,65.9474,66.126,38692.0
2025-05-01 12:20:00,66.66,66.68,66.52,66.53,50766.0,66.126,66.1458,65.9871,65.997,50766.0
2025-05-01 12:25:00,66.53,66.67,66.5,66.53,74151.0,65.997,66.1359,65.9673,65.997,74151.0
2025-05-01 12:30:00,66.53,66.55,66.48,66.54,74648.0,65.997,66.0169,65.9474,66.007,74648.0
2025-05-01 12:35:00,66.54,66.54,66.4,66.46,70441.0,66.007,66.007,65.8681,65.9276,70441.0
2025-05-01 12:40:00,66.46,66.46,66.36,66.4,48702.0,65.9276,65.9276,65.8284,65.8681,48702.0
2025-05-01 12:45:00,66.41,66.42,66.35,66.39,86260.0,65.878,65.8879,65.8185,65.8582,86260.0
2025-05-01 12:50:00,66.39,66.42,66.32,66.33,48951.0,65.8582,65.8879,65.7887,65.7986,48951.0
2025-05-01 12:55:00,66.32,66.35,66.24,66.27,137634.0,65.7887,65.8185,65.7094,65.7391,137634.0
2025-05-01 13:00:00,66.27,66.44,66.27,66.41,73365.0,65.7391,65.9078,65.7391,65.878,73365.0
2025-05-01 13:05:00,66.41,66.44,66.36,66.38,81515.0,65.878,65.9078,65.8284,65.8482,81515.0
2025-05-01 13:10:00,66.39,66.39,66.25,66.27,118233.0,65.8582,65.8582,65.7193,65.7391,118233.0
2025-05-01 13:15:00,66.27,66.34,66.24,66.28,139657.0,65.7391,65.8086,65.7094,65.749,139657.0
2025-05-01 13:20:00,66.28,66.43,66.27,66.38,71574.0,65.749,65.8978,65.7391,65.8482,71574.0
2025-05-01 13:25:00,66.38,66.47,66.36,66.4,81687.0,65.8482,65.9375,65.8284,65.8681,81687.0
2025-05-01 13:30:00,66.4,66.44,66.33,66.42,110734.0,65.8681,65.9078,65.7986,65.8879,110734.0
2025-05-01 13:35:00,66.43,66.6,66.38,66.53,129366.0,65.8978,66.0665,65.8482,65.997,129366.0
2025-05-01 13:40:00,66.55,66.55,66.31,66.32,47805.0,66.0169,66.0169,65.7788,65.7887,47805.0
2025-05-01 13:45:00,66.31,66.34,66.25,66.28,57967.0,65.7788,65.8086,65.7193,65.749,57967.0
2025-05-01 13:50:00,66.28,66.3,66.17,66.17,74101.0,65.749,65.7689,65.6399,65.6399,74101.0
2025-05-01 13:55:00,66.18,66.19,66.12,66.15,61048.0,65.6498,65.6598,65.5903,65.6201,61048.0
2025-05-01 14:00:00,66.15,66.28,66.14,66.2,102079.0,65.6201,65.749,65.6102,65.6697,102079.0
2025-05-01 14:05:00,66.2,66.22,66.14,66.19,69649.0,65.6697,65.6895,65.6102,65.6598,69649.0
2025-05-01 14:10:00,66.19,66.22,66.16,66.2,62824.0,65.6598,65.6895,65.63,65.6697,62824.0
2025-05-01 14:15:00,66.2,66.29,66.2,66.28,77366.0,65.6697,65.759,65.6697,65.749,77366.0
2025-05-01 14:20:00,66.28,66.29,66.19,66.22,59575.0,65.749,65.759,65.6598,65.6895,59575.0
2025-05-01 14:25:00,66.22,66.23,66.14,66.23,65206.0,65.6895,65.6994,65.6102,65.6994,65206.0
2025-05-01 14:30:00,66.23,66.3,66.21,66.25,96607.0,65.6994,65.7689,65.6796,65.7193,96607.0
2025-05-01 14:35:00,66.25,66.26,66.21,66.22,52585.0,65.7193,65.7292,65.6796,65.6895,52585.0
2025-05-01 14:40:00,66.23,66.27,66.15,66.16,69988.0,65.6994,65.7391,65.6201,65.63,69988.0
2025-05-01 14:45:00,66.16,66.26,66.16,66.23,87373.0,65.63,65.7292,65.63,65.6994,87373.0
2025-05-01 14:50:00,66.23,66.25,66.08,66.09,57419.0,65.6994,65.7193,65.5506,65.5606,57419.0
2025-05-01 14:55:00,66.09,66.19,66.08,66.17,78688.0,65.5606,65.6598,65.5506,65.6399,78688.0
2025-05-01 15:00:00,66.18,66.38,66.18,66.38,61518.0,65.6498,65.8482,65.6498,65.8482,61518.0
2025-05-01 15:05:00,66.38,66.39,66.29,66.32,185682.0,65.8482,65.8582,65.759,65.7887,185682.0
2025-05-01 15:10:00,66.32,66.38,66.29,66.33,96810.0,65.7887,65.8482,65.759,65.7986,96810.0
2025-05-01 15:15:00,66.32,66.34,66.27,66.31,94111.0,65.7887,65.8086,65.7391,65.7788,94111.0
2025-05-01 15:20:00,66.31,66.37,66.26,66.3,102858.0,65.7788,65.8383,65.7292,65.7689,102858.0
2025-05-01 15:25:00,66.29,66.34,66.25,66.29,102075.0,65.759,65.8086,65.7193,65.759,102075.0
2025-05-01 15:30:00,66.3,66.38,66.28,66.36,232683.0,65.7689,65.8482,65.749,65.8284,232683.0
2025-05-01 15:35:00,66.36,66.37,66.19,66.21,157903.0,65.8284,65.8383,65.6598,65.6796,157903.0
2025-05-01 15:40:00,66.22,66.23,66.12,66.22,199511.0,65.6895,65.6994,65.5903,65.6895,199511.0
2025-05-01 15:45:00,66.22,66.32,66.21,66.3,296843.0,65.6895,65.7887,65.6796,65.7689,296843.0
2025-05-01 15:50:00,66.31,66.32,66.11,66.12,293380.0,65.7788,65.7887,65.5804,65.5903,293380.0
2025-05-01 15:55:00,66.12,66.13,65.94,66.04,743060.0,65.5903,65.6002,65.4118,65.511,743060.0
2025-05-02 09:30:00,66.1,66.73,66.09,66.58,364555.0,65.5705,66.1954,65.5606,66.0466,364555.0
2025-05-02 09:35:00,66.59,66.73,66.42,66.58,102069.0,66.0566,66.1954,65.8879,66.0466,102069.0
2025-05-02 09:40:00,66.6,66.6,66.25,66.27,46629.0,66.0665,66.0665,65.7193,65.7391,46629.0
2025-05-02 09:45:00,66.28,66.48,66.18,66.44,102795.0,65.749,65.9474,65.6498,65.9078,102795.0
2025-05-02 09:50:00,66.44,66.44,65.99,66.18,165071.0,65.9078,65.9078,65.4614,65.6498,165071.0
2025-05-02 09:55:00,66.18,66.36,66.15,66.31,99380.0,65.6498,65.8284,65.6201,65.7788,99380.0
2025-05-02 10:00:00,66.3,66.35,66.19,66.2,142637.0,65.7689,65.8185,65.6598,65.6697,142637.0
2025-05-02 10:05:00,66.18,66.31,66.13,66.25,173963.0,65.6498,65.7788,65.6002,65.7193,173963.0
2025-05-02 10:10:00,66.25,66.48,66.24,66.47,94888.0,65.7193,65.9474,65.7094,65.9375,94888.0
2025-05-02 10:15:00,66.47,66.59,66.46,66.59,57971.0,65.9375,66.0566,65.9276,66.0566,57971.0
2025-05-02 10:20:00,66.59,66.71,66.53,66.68,100094.0,66.0566,66.1756,65.997,66.1458,100094.0
2025-05-02 10:25:00,66.68,66.86,66.68,66.75,117280.0,66.1458,66.3244,66.1458,66.2153,117280.0
2025-05-02 10:30:00,66.76,66.77,66.6,66.63,612726.0,66.2252,66.2351,66.0665,66.0962,612726.0
2025-05-02 10:35:00,66.64,66.75,66.61,66.7,101161.0,66.1062,66.2153,66.0764,66.1657,101161.0
2025-05-02 10:40:00,66.71,66.75,66.62,66.69,97344.0,66.1756,66.2153,66.0863,66.1558,97344.0
2025-05-02 10:45:00,66.69,66.8,66.65,66.78,102283.0,66.1558,66.2649,66.1161,66.245,102283.0
2025-05-02 10:50:00,66.79,66.86,66.75,66.76,67888.0,66.255,66.3244,66.2153,66.2252,67888.0
2025-05-02 10:55:00,66.76,66.85,66.7,66.77,150057.0,66.2252,66.3145,66.1657,66.2351,150057.0
2025-05-02 11:00:00,66.77,66.79,66.64,66.73,72528.0,66.2351,66.255,66.1062,66.1954,72528.0
2025-05-02 11:05:00,66.73,66.81,66.69,66.76,62152.0,66.1954,66.2748,66.1558,66.2252,62152.0
2025-05-02 11:10:00,66.75,66.8,66.71,66.77,31453.0,66.2153,66.2649,66.1756,66.2351,31453.0
2025-05-02 11:15:00,66.76,66.82,66.72,66.78,76814.0,66.2252,66.2847,66.1855,66.245,76814.0
2025-05-02 11:20:00,66.78,66.84,66.72,66.74,80535.0,66.245,66.3046,66.1855,66.2054,80535.0
2025-05-02 11:25:00,66.73,66.76,66.68,66.73,57781.0,66.1954,66.2252,66.1458,66.1954,57781.0
2025-05-02 11:30:00,66.73,66.92,66.73,66.88,84941.0,66.1954,66.3839,66.1954,66.3442,84941.0
2025-05-02 11:35:00,66.87,66.88,66.78,66.88,108497.0,66.3343,66.3442,66.245,66.3442,108497.0
2025-05-02 11:40:00,66.87,67.02,66.84,66.97,82514.0,66.3343,66.4831,66.3046,66.4335,82514.0
2025-05-02 11:45:00,66.97,67.03,66.84,66.89,74390.0,66.4335,66.493,66.3046,66.3542,74390.0
2025-05-02 11:50:00,66.89,66.91,66.74,66.87,152619.0,66.3542,66.374,66.2054,66.3343,152619.0
2025-05-02 11:55:00,66.86,67.0,66.85,67.0,63774.0,66.3244,66.4633,66.3145,66.4633,63774.0
2025-05-02 12:00:00,67.01,67.19,66.95,67.18,112038.0,66.4732,66.6518,66.4137,66.6418,112038.0
2025-05-02 12:05:00,67.2,67.22,67.11,67.18,52311.0,66.6617,66.6815,66.5724,66.6418,52311.0
2025-05-02 12:10:00,67.18,67.3,67.17,67.27,80388.0,66.6418,66.7609,66.6319,66.7311,80388.0
2025-05-02 12:15:00,67.27,67.28,67.18,67.25,36181.0,66.7311,66.741,66.6418,66.7113,36181.0
2025-05-02 12:20:00,67.26,67.32,67.19,67.21,60402.0,66.7212,66.7807,66.6518,66.6716,60402.0
2025-05-02 12:25:00,67.21,67.27,67.15,67.16,50197.0,66.6716,66.7311,66.6121,66.622,50197.0
2025-05-02 12:30:00,67.16,67.21,67.09,67.15,37341.0,66.622,66.6716,66.5526,66.6121,37341.0
2025-05-02 12:35:00,67.14,67.15,67.02,67.09,79745.0,66.6022,66.6121,66.4831,66.5526,79745.0
2025-05-02 12:40:00,67.09,67.09,66.87,66.92,71149.0,66.5526,66.5526,66.3343,66.3839,71149.0
2025-05-02 12:45:00,66.92,66.92,66.76,66.78,47956.0,66.3839,66.3839,66.2252,66.245,47956.0
2025-05-02 12:50:00,66.78,66.87,66.76,66.86,72408.0,66.245,66.3343,66.2252,66.3244,72408.0
2025-05-02 12:55:00,66.86,66.94,66.8,66.8,53095.0,66.3244,66.4038,66.2649,66.2649,53095.0
2025-05-02 13:00:00,66.8,66.81,66.72,66.76,78908.0,66.2649,66.2748,66.1855,66.2252,78908.0
2025-05-02 13:05:00,66.77,66.81,66.69,66.81,38354.0,66.2351,66.2748,66.1558,66.2748,38354.0
2025-05-02 13:10:00,66.81,66.82,66.71,66.74,29487.0,66.2748,66.2847,66.1756,66.2054,29487.0
2025-05-02 13:15:00,66.74,66.75,66.67,66.72,43315.0,66.2054,66.2153,66.1359,66.1855,43315.0
2025-05-02 13:20:00,66.72,66.82,66.71,66.81,44351.0,66.1855,66.2847,66.1756,66.2748,44351.0
2025-05-02 13:25:00,66.81,66.81,66.71,66.76,33111.0,66.2748,66.2748,66.1756,66.2252,33111.0
2025-05-02 13:30:00,66.76,66.77,66.68,66.75,37494.0,66.2252,66.2351,66.1458,66.2153,37494.0
2025-05-02 13:35:00,66.75,66.84,66.74,66.84,30069.0,66.2153,66.3046,66.2054,66.3046,30069.0
2025-05-02 13:40:00,66.84,66.94,66.82,66.94,35866.0,66.3046,66.4038,66.2847,66.4038,35866.0
2025-05-02 13:45:00,66.94,67.05,66.93,67.0,79528.0,66.4038,66.5129,66.3938,66.4633,79528.0
2025-05-02 13:50:00,67.01,67.07,66.99,67.0,63829.0,66.4732,66.5327,66.4534,66.4633,63829.0
2025-05-02 13:55:00,67.0,67.02,66.91,66.92,49154.0,66.4633,66.4831,66.374,66.3839,49154.0
2025-05-02 14:00:00,66.92,66.97,66.89,66.97,54619.0,66.3839,66.4335,66.3542,66.4335,54619.0
2025-05-02 14:05:00,66.97,67.01,66.92,66.95,56069.0,66.4335,66.4732,66.3839,66.4137,56069.0
2025-05-02 14:10:00,66.95,66.99,66.91,66.98,28972.0,66.4137,66.4534,66.374,66.4434,28972.0
2025-05-02 14:15:00,66.98,67.01,66.94,67.0,40400.0,66.4434,66.4732,66.4038,66.4633,40400.0
2025-05-02 14:20:00,67.0,67.02,66.94,67.02,24877.0,66.4633,66.4831,66.4038,66.4831,24877.0
2025-05-02 14:25:00,67.02,67.05,66.99,67.04,74371.0,66.4831,66.5129,66.4534,66.503,74371.0
2025-05-02 14:30:00,67.03,67.13,67.02,67.11,54135.0,66.493,66.5922,66.4831,66.5724,54135.0
2025-05-02 14:35:00,67.11,67.16,67.09,67.14,40106.0,66.5724,66.622,66.5526,66.6022,40106.0
2025-05-02 14:40:00,67.14,67.2,67.12,67.17,37875.0,66.6022,66.6617,66.5823,66.6319,37875.0
2025-05-02 14:45:00,67.17,67.18,67.06,67.06,43334.0,66.6319,66.6418,66.5228,66.5228,43334.0
2025-05-02 14:50:00,67.06,67.15,67.02,67.15,44241.0,66.5228,66.6121,66.4831,66.6121,44241.0
2025-05-02 14:55:00,67.14,67.18,67.07,67.09,61871.0,66.6022,66.6418,66.5327,66.5526,61871.0
2025-05-02 15:00:00,67.1,67.16,67.05,67.06,48780.0,66.5625,66.622,66.5129,66.5228,48780.0
2025-05-02 15:05:00,67.06,67.14,67.05,67.13,46693.0,66.5228,66.6022,66.5129,66.5922,46693.0
2025-05-02 15:10:00,67.13,67.14,67.08,67.11,45930.0,66.5922,66.6022,66.5426,66.5724,45930.0
2025-05-02 15:15:00,67.12,67.27,67.1,67.27,57860.0,66.5823,66.7311,66.5625,66.7311,57860.0
2025-05-02 15:20:00,67.27,67.35,67.26,67.31,68471.0,66.7311,66.8105,66.7212,66.7708,68471.0
2025-05-02 15:25:00,67.31,67.35,67.26,67.29,85518.0,66.7708,66.8105,66.7212,66.7509,85518.0
2025-05-02 15:30:00,67.29,67.31,67.25,67.28,75411.0,66.7509,66.7708,66.7113,66.741,75411.0
2025-05-02 15:35:00,67.28,67.33,67.26,67.31,82550.0,66.741,66.7906,66.7212,66.7708,82550.0
2025-05-02 15:40:00,67.31,67.37,67.25,67.26,94839.0,66.7708,66.8303,66.7113,66.7212,94839.0
2025-05-02 15:45:00,67.26,67.26,67.1,67.14,101042.0,66.7212,66.7212,66.5625,66.6022,101042.0
2025-05-02 15:50:00,67.14,67.24,67.08,67.12,271068.0,66.6022,66.7013,66.5426,66.5823,271068.0
2025-05-02 15:55:00,67.11,67.12,67.0,67.07,629841.0,66.5724,66.5823,66.4633,66.5327,629841.0
2025-05-05 09:30:00,67.0,67.03,66.49,66.5,182035.0,66.4633,66.493,65.9574,65.9673,182035.0
2025-05-05 09:35:00,66.49,66.49,66.18,66.28,63284.0,65.9574,65.9574,65.6498,65.749,63284.0
2025-05-05 09:40:00,66.31,66.32,66.13,66.17,140703.0,65.7788,65.7887,65.6002,65.6399,140703.0
2025-05-05 09:45:00,66.16,66.19,66.03,66.14,31615.0,65.63,65.6598,65.501,65.6102,31615.0
2025-05-05 09:50:00,66.11,66.2,65.9,65.92,51033.0,65.5804,65.6697,65.3721,65.3919,51033.0
2025-05-05 09:55:00,65.91,66.06,65.89,65.91,43460.0,65.382,65.5308,65.3622,65.382,43460.0
2025-05-05 10:00:00,65.92,66.05,65.88,66.05,57359.0,65.3919,65.5209,65.3522,65.5209,57359.0
2025-05-05 10:05:00,66.05,66.31,66.01,66.28,91551.0,65.5209,65.7788,65.4812,65.749,91551.0
2025-05-05 10:10:00,66.28,66.39,66.24,66.24,58001.0,65.749,65.8582,65.7094,65.7094,58001.0
2025-05-05 10:15:00,66.26,66.41,66.25,66.39,40399.0,65.7292,65.878,65.7193,65.8582,40399.0
2025-05-05 10:20:00,66.4,66.5,66.3,66.37,84430.0,65.8681,65.9673,65.7689,65.8383,84430.0
2025-05-05 10:25:00,66.36,66.46,66.36,66.44,63156.0,65.8284,65.9276,65.8284,65.9078,63156.0
2025-05-05 10:30:00,66.44,66.49,66.34,66.36,109834.0,65.9078,65.9574,65.8086,65.8284,109834.0
2025-05-05 10:35:00,66.36,66.49,66.36,66.46,84173.0,65.8284,65.9574,65.8284,65.9276,84173.0
2025-05-05 10:40:00,66.46,66.61,66.46,66.55,43904.0,65.9276,66.0764,65.9276,66.0169,43904.0
2025-05-05 10:45:00,66.54,66.6,66.51,66.56,37570.0,66.007,66.0665,65.9772,66.0268,37570.0
2025-05-05 10:50:00,66.56,66.61,66.52,66.6,30933.0,66.0268,66.0764,65.9871,66.0665,30933.0
2025-05-05 10:55:00,66.61,66.62,66.48,66.55,41422.0,66.0764,66.0863,65.9474,66.0169,41422.0
2025-05-05 11:00:00,66.57,66.6,66.55,66.57,21557.0,66.0367,66.0665,66.0169,66.0367,21557.0
2025-05-05 11:05:00,66.56,66.58,66.42,66.42,112144.0,66.0268,66.0466,65.8879,65.8879,112144.0
2025-05-05 11:10:00,66.42,66.51,66.39,66.42,90038.0,65.8879,65.9772,65.8582,65.8879,90038.0
2025-05-05 11:15:00,66.42,66.43,66.32,66.33,80174.0,65.8879,65.8978,65.7887,65.7986,80174.0
2025-05-05 11:20:00,66.32,66.39,66.29,66.31,83688.0,65.7887,65.8582,65.759,65.7788,83688.0
2025-05-05 11:25:00,66.31,66.38,66.29,66.33,36286.0,65.7788,65.8482,65.759,65.7986,36286.0
2025-05-05 11:30:00,66.33,66.34,66.27,66.31,48067.0,65.7986,65.8086,65.7391,65.7788,48067.0
2025-05-05 11:35:00,66.31,66.39,66.3,66.38,41193.0,65.7788,65.8582,65.7689,65.8482,41193.0
2025-05-05 11:40:00,66.38,66.47,66.36,66.43,51072.0,65.8482,65.9375,65.8284,65.8978,51072.0
2025-05-05 11:45:00,66.44,66.51,66.43,66.47,37933.0,65.9078,65.9772,65.8978,65.9375,37933.0
2025-05-05 11:50:00,66.47,66.51,66.44,66.51,74571.0,65.9375,65.9772,65.9078,65.9772,74571.0
2025-05-05 11:55:00,66.52,66.53,66.45,66.46,26547.0,65.9871,65.997,65.9177,65.9276,26547.0
2025-05-05 12:00:00,66.46,66.57,66.46,66.51,38735.0,65.9276,66.0367,65.9276,65.9772,38735.0
2025-05-05 12:05:00,66.51,66.51,66.42,66.47,52379.0,65.9772,65.9772,65.8879,65.9375,52379.0
2025-05-05 12:10:00,66.47,66.57,66.47,66.52,41586.0,65.9375,66.0367,65.9375,65.9871,41586.0
2025-05-05 12:15:00,66.52,66.54,66.47,66.48,34267.0,65.9871,66.007,65.9375,65.9474,34267.0
2025-05-05 12:20:00,66.49,66.49,66.4,66.44,52576.0,65.9574,65.9574,65.8681,65.9078,52576.0
2025-05-05 12:25:00,66.44,66.45,66.36,66.41,38857.0,65.9078,65.9177,65.8284,65.878,38857.0
2025-05-05 12:30:00,66.42,66.43,66.39,66.4,34291.0,65.8879,65.8978,65.8582,65.8681,34291.0
2025-05-05 12:35:00,66.4,66.45,66.39,66.44,18886.0,65.8681,65.9177,65.8582,65.9078,18886.0
2025-05-05 12:40:00,66.45,66.47,66.42,66.42,25201.0,65.9177,65.9375,65.8879,65.8879,25201.0
2025-05-05 12:45:00,66.42,66.43,66.37,66.37,30931.0,65.8879,65.8978,65.8383,65.8383,30931.0
2025-05-05 12:50:00,66.37,66.4,66.31,66.36,25396.0,65.8383,65.8681,65.7788,65.8284,25396.0
2025-05-05 12:55:00,66.36,66.37,66.28,66.31,67162.0,65.8284,65.8383,65.749,65.7788,67162.0
2025-05-05 13:00:00,66.31,66.32,66.26,66.29,26487.0,65.7788,65.7887,65.7292,65.759,26487.0
2025-05-05 13:05:00,66.29,66.29,66.19,66.22,25554.0,65.759,65.759,65.6598,65.6895,25554.0
2025-05-05 13:10:00,66.22,66.23,66.13,66.13,52486.0,65.6895,65.6994,65.6002,65.6002,52486.0
2025-05-05 13:15:00,66.13,66.15,66.11,66.13,31668.0,65.6002,65.6201,65.5804,65.6002,31668.0
2025-05-05 13:20:00,66.13,66.13,66.07,66.08,31380.0,65.6002,65.6002,65.5407,65.5506,31380.0
2025-05-05 13:25:00,66.07,66.11,66.04,66.06,28798.0,65.5407,65.5804,65.511,65.5308,28798.0
2025-05-05 13:30:00,66.07,66.17,66.05,66.15,25107.0,65.5407,65.6399,65.5209,65.6201,25107.0
2025-05-05 13:35:00,66.15,66.23,66.14,66.23,30892.0,65.6201,65.6994,65.6102,65.6994,30892.0
2025-05-05 13:40:00,66.23,66.23,66.15,66.16,27861.0,65.6994,65.6994,65.6201,65.63,27861.0
2025-05-05 13:45:00,66.16,66.26,66.16,66.26,13505.0,65.63,65.7292,65.63,65.7292,13505.0
2025-05-05 13:50:00,66.26,66.32,66.26,66.32,23953.0,65.7292,65.7887,65.7292,65.7887,23953.0
2025-05-05 13:55:00,66.32,66.39,66.32,66.36,30697.0,65.7887,65.8582,65.7887,65.8284,30697.0
2025-05-05 14:00:00,66.36,66.41,66.34,66.36,20456.0,65.8284,65.878,65.8086,65.8284,20456.0
2025-05-05 14:05:00,66.35,66.41,66.34,66.38,49660.0,65.8185,65.878,65.8086,65.8482,49660.0
2025-05-05 14:10:00,66.38,66.41,66.35,66.37,28692.0,65.8482,65.878,65.8185,65.8383,28692.0
2025-05-05 14:15:00,66.37,66.4,66.35,66.38,26603.0,65.8383,65.8681,65.8185,65.8482,26603.0
2025-05-05 14:20:00,66.37,66.41,66.36,66.39,17467.0,65.8383,65.878,65.8284,65.8582,17467.0
2025-05-05 14:25:00,66.4,66.45,66.39,66.45,29169.0,65.8681,65.9177,65.8582,65.9177,29169.0
2025-05-05 14:30:00,66.45,66.46,66.42,66.44,20548.0,65.9177,65.9276,65.8879,65.9078,20548.0
2025-05-05 14:35:00,66.44,66.46,66.43,66.46,62735.0,65.9078,65.9276,65.8978,65.9276,62735.0
2025-05-05 14:40:00,66.45,66.52,66.45,66.52,39035.0,65.9177,65.9871,65.9177,65.9871,39035.0
2025-05-05 14:45:00,66.51,66.55,66.48,66.51,54815.0,65.9772,66.0169,65.9474,65.9772,54815.0
2025-05-05 14:50:00,66.5,66.51,66.42,66.44,28678.0,65.9673,65.9772,65.8879,65.9078,28678.0
2025-05-05 14:55:00,66.45,66.46,66.36,66.39,38544.0,65.9177,65.9276,65.8284,65.8582,38544.0
2025-05-05 15:00:00,66.4,66.4,66.3,66.32,34829.0,65.8681,65.8681,65.7689,65.7887,34829.0
2025-05-05 15:05:00,66.32,66.36,66.2,66.22,73150.0,65.7887,65.8284,65.6697,65.6895,73150.0
2025-05-05 15:10:00,66.22,66.24,66.17,66.2,105163.0,65.6895,65.7094,65.6399,65.6697,105163.0
2025-05-05 15:15:00,66.2,66.29,66.19,66.26,81356.0,65.6697,65.759,65.6598,65.7292,81356.0
2025-05-05 15:20:00,66.26,66.29,66.2,66.22,53245.0,65.7292,65.759,65.6697,65.6895,53245.0
2025-05-05 15:25:00,66.22,66.25,66.2,66.25,58855.0,65.6895,65.7193,65.6697,65.7193,58855.0
2025-05-05 15:30:00,66.24,66.25,66.19,66.23,74042.0,65.7094,65.7193,65.6598,65.6994,74042.0
2025-05-05 15:35:00,66.22,66.26,66.2,66.21,100543.0,65.6895,65.7292,65.6697,65.6796,100543.0
2025-05-05 15:40:00,66.2,66.25,66.19,66.23,68136.0,65.6697,65.7193,65.6598,65.6994,68136.0
2025-05-05 15:45:00,66.23,66.25,66.14,66.22,127648.0,65.6994,65.7193,65.6102,65.6895,127648.0
2025-05-05 15:50:00,66.22,66.29,66.11,66.14,99329.0,65.6895,65.759,65.5804,65.6102,99329.0
2025-05-05 15:55:00,66.13,66.16,66.06,66.11,394450.0,65.6002,65.63,65.5308,65.5804,394450.0
2025-05-06 09:30:00,65.81,66.24,65.35,66.14,267409.0,65.2828,65.7094,64.8265,65.6102,267409.0
2025-05-06 09:35:00,66.16,66.3,65.92,66.03,77703.0,65.63,65.7689,65.3919,65.501,77703.0
2025-05-06 09:40:00,66.04,66.1,65.94,66.08,40511.0,65.511,65.5705,65.4118,65.5506,40511.0
2025-05-06 09:45:00,66.07,66.12,65.83,65.91,66621.0,65.5407,65.5903,65.3026,65.382,66621.0
2025-05-06 09:50:00,65.9,65.92,65.73,65.85,56512.0,65.3721,65.3919,65.2034,65.3225,56512.0
2025-05-06 09:55:00,65.84,65.98,65.81,65.91,86117.0,65.3126,65.4514,65.2828,65.382,86117.0
2025-05-06 10:00:00,65.92,66.0,65.84,65.94,51374.0,65.3919,65.4713,65.3126,65.4118,51374.0
2025-05-06 10:05:00,65.96,66.04,65.85,65.86,40132.0,65.4316,65.511,65.3225,65.3324,40132.0
2025-05-06 10:10:00,65.86,65.96,65.84,65.86,52738.0,65.3324,65.4316,65.3126,65.3324,52738.0
2025-05-06 10:15:00,65.86,65.97,65.8,65.9,80975.0,65.3324,65.4415,65.2729,65.3721,80975.0
2025-05-06 10:20:00,65.91,65.99,65.85,65.86,65091.0,65.382,65.4614,65.3225,65.3324,65091.0
2025-05-06 10:25:00,65.87,65.93,65.81,65.89,68792.0,65.3423,65.4018,65.2828,65.3622,68792.0
2025-05-06 10:30:00,65.89,66.03,65.85,65.99,107312.0,65.3622,65.501,65.3225,65.4614,107312.0
2025-05-06 10:35:00,66.0,66.17,65.96,66.16,125984.0,65.4713,65.6399,65.4316,65.63,125984.0
2025-05-06 10:40:00,66.15,66.26,66.08,66.26,44699.0,65.6201,65.7292,65.5506,65.7292,44699.0
2025-05-06 10:45:00,66.24,66.41,66.22,66.39,43003.0,65.7094,65.878,65.6895,65.8582,43003.0
2025-05-06 10:50:00,66.37,66.45,66.31,66.42,44558.0,65.8383,65.9177,65.7788,65.8879,44558.0
2025-05-06 10:55:00,66.43,66.55,66.39,66.55,34307.0,65.8978,66.0169,65.8582,66.0169,34307.0
2025-05-06 11:00:00,66.55,66.68,66.5,66.58,57992.0,66.0169,66.1458,65.9673,66.0466,57992.0
2025-05-06 11:05:00,66.56,66.69,66.56,66.61,37429.0,66.0268,66.1558,66.0268,66.0764,37429.0
2025-05-06 11:10:00,66.61,66.7,66.61,66.62,40433.0,66.0764,66.1657,66.0764,66.0863,40433.0
2025-05-06 11:15:00,66.63,66.66,66.55,66.56,30082.0,66.0962,66.126,66.0169,66.0268,30082.0
2025-05-06 11:20:00,66.55,66.73,66.55,66.72,27855.0,66.0169,66.1954,66.0169,66.1855,27855.0
2025-05-06 11:25:00,66.73,66.74,66.65,66.66,27753.0,66.1954,66.2054,66.1161,66.126,27753.0
2025-05-06 11:30:00,66.66,66.72,66.66,66.72,13301.0,66.126,66.1855,66.126,66.1855,13301.0
2025-05-06 11:35:00,66.72,66.77,66.69,66.71,37645.0,66.1855,66.2351,66.1558,66.1756,37645.0
2025-05-06 11:40:00,66.71,66.74,66.57,66.57,47578.0,66.1756,66.2054,66.0367,66.0367,47578.0
2025-05-06 11:45:00,66.57,66.73,66.57,66.72,24298.0,66.0367,66.1954,66.0367,66.1855,24298.0
2025-05-06 11:50:00,66.72,66.74,66.62,66.66,26710.0,66.1855,66.2054,66.0863,66.126,26710.0
2025-05-06 11:55:00,66.66,66.72,66.64,66.66,14179.0,66.126,66.1855,66.1062,66.126,14179.0
2025-05-06 12:00:00,66.68,66.71,66.66,66.7,28131.0,66.1458,66.1756,66.126,66.1657,28131.0
2025-05-06 12:05:00,66.7,66.79,66.67,66.73,26246.0,66.1657,66.255,66.1359,66.1954,26246.0
2025-05-06 12:10:00,66.73,66.9,66.68,66.84,18082.0,66.1954,66.3641,66.1458,66.3046,18082.0
2025-05-06 12:15:00,66.84,66.85,66.75,66.78,20582.0,66.3046,66.3145,66.2153,66.245,20582.0
2025-05-06 12:20:00,66.77,66.79,66.56,66.58,25214.0,66.2351,66.255,66.0268,66.0466,25214.0
2025-05-06 12:25:00,66.58,66.61,66.54,66.54,14895.0,66.0466,66.0764,66.007,66.007,14895.0
2025-05-06 12:30:00,66.55,66.67,66.55,66.67,14227.0,66.0169,66.1359,66.0169,66.1359,14227.0
2025-05-06 12:35:00,66.67,66.7,66.65,66.66,24434.0,66.1359,66.1657,66.1161,66.126,24434.0
2025-05-06 12:40:00,66.65,66.65,66.48,66.51,53219.0,66.1161,66.1161,65.9474,65.9772,53219.0
2025-05-06 12:45:00,66.52,66.52,66.47,66.48,14335.0,65.9871,65.9871,65.9375,65.9474,14335.0
2025-05-06 12:50:00,66.47,66.47,66.39,66.4,27738.0,65.9375,65.9375,65.8582,65.8681,27738.0
2025-05-06 12:55:00,66.4,66.45,66.37,66.38,14376.0,65.8681,65.9177,65.8383,65.8482,14376.0
2025-05-06 13:00:00,66.4,66.51,66.34,66.48,15250.0,65.8681,65.9772,65.8086,65.9474,15250.0
2025-05-06 13:05:00,66.49,66.62,66.47,66.59,31709.0,65.9574,66.0863,65.9375,66.0566,31709.0
2025-05-06 13:10:00,66.59,66.66,66.56,66.63,27152.0,66.0566,66.126,66.0268,66.0962,27152.0
2025-05-06 13:15:00,66.64,66.71,66.63,66.69,25446.0,66.1062,66.1756,66.0962,66.1558,25446.0
2025-05-06 13:20:00,66.68,66.69,66.57,66.58,30061.0,66.1458,66.1558,66.0367,66.0466,30061.0
2025-05-06 13:25:00,66.59,66.6,66.5,66.5,22913.0,66.0566,66.0665,65.9673,65.9673,22913.0
2025-05-06 13:30:00,66.51,66.6,66.5,66.6,33064.0,65.9772,66.0665,65.9673,66.0665,33064.0
2025-05-06 13:35:00,66.6,66.63,66.55,66.59,41904.0,66.0665,66.0962,66.0169,66.0566,41904.0
2025-05-06 13:40:00,66.57,66.62,66.52,66.59,76635.0,66.0367,66.0863,65.9871,66.0566,76635.0
2025-05-06 13:45:00,66.59,66.6,66.51,66.53,27361.0,66.0566,66.0665,65.9772,65.997,27361.0
2025-05-06 13:50:00,66.52,66.59,66.5,66.57,39521.0,65.9871,66.0566,65.9673,66.0367,39521.0
2025-05-06 13:55:00,66.56,66.6,66.53,66.56,50860.0,66.0268,66.0665,65.997,66.0268,50860.0
2025-05-06 14:00:00,66.56,66.68,66.54,66.65,45604.0,66.0268,66.1458,66.007,66.1161,45604.0
2025-05-06 14:05:00,66.65,66.65,66.52,66.53,47511.0,66.1161,66.1161,65.9871,65.997,47511.0
2025-05-06 14:10:00,66.53,66.53,66.43,66.46,36149.0,65.997,65.997,65.8978,65.9276,36149.0
2025-05-06 14:15:00,66.48,66.6,66.46,66.6,27300.0,65.9474,66.0665,65.9276,66.0665,27300.0
2025-05-06 14:20:00,66.61,66.64,66.55,66.64,31455.0,66.0764,66.1062,66.0169,66.1062,31455.0
2025-05-06 14:25:00,66.64,66.68,66.61,66.67,25619.0,66.1062,66.1458,66.0764,66.1359,25619.0
2025-05-06 14:30:00,66.67,66.7,66.64,66.64,52356.0,66.1359,66.1657,66.1062,66.1062,52356.0
2025-05-06 14:35:00,66.63,66.7,66.62,66.65,35128.0,66.0962,66.1657,66.0863,66.1161,35128.0
2025-05-06 14:40:00,66.66,66.71,66.63,66.64,38616.0,66.126,66.1756,66.0962,66.1062,38616.0
2025-05-06 14:45:00,66.64,66.66,66.61,66.66,37824.0,66.1062,66.126,66.0764,66.126,37824.0
2025-05-06 14:50:00,66.66,66.72,66.64,66.7,35510.0,66.126,66.1855,66.1062,66.1657,35510.0
2025-05-06 14:55:00,66.7,66.73,66.69,66.71,28030.0,66.1657,66.1954,66.1558,66.1756,28030.0
2025-05-06 15:00:00,66.72,66.76,66.67,66.69,28223.0,66.1855,66.2252,66.1359,66.1558,28223.0
2025-05-06 15:05:00,66.7,66.72,66.61,66.63,37827.0,66.1657,66.1855,66.0764,66.0962,37827.0
2025-05-06 15:10:00,66.63,66.68,66.59,66.65,59631.0,66.0962,66.1458,66.0566,66.1161,59631.0
2025-05-06 15:15:00,66.65,66.7,66.63,66.63,36826.0,66.1161,66.1657,66.0962,66.0962,36826.0
2025-05-06 15:20:00,66.63,66.66,66.62,66.66,38263.0,66.0962,66.126,66.0863,66.126,38263.0
2025-05-06 15:25:00,66.67,66.67,66.6,66.62,40060.0,66.1359,66.1359,66.0665,66.0863,40060.0
2025-05-06 15:30:00,66.61,66.69,66.6,66.61,82118.0,66.0764,66.1558,66.0665,66.0764,82118.0
2025-05-06 15:35:00,66.61,66.63,66.54,66.57,44784.0,66.0764,66.0962,66.007,66.0367,44784.0
2025-05-06 15:40:00,66.57,66.61,66.5,66.58,68170.0,66.0367,66.0764,65.9673,66.0466,68170.0
2025-05-06 15:45:00,66.59,66.74,66.55,66.74,99968.0,66.0566,66.2054,66.0169,66.2054,99968.0
2025-05-06 15:50:00,66.74,66.74,66.52,66.59,165212.0,66.2054,66.2054,65.9871,66.0566,165212.0
2025-05-06 15:55:00,66.58,66.61,66.45,66.53,723415.0,66.0466,66.0764,65.9177,65.997,723415.0
2025-05-07 09:30:00,66.26,66.49,65.97,66.37,268634.0,65.7292,65.9574,65.4415,65.8383,268634.0
2025-05-07 09:35:00,66.38,66.68,66.32,66.59,56191.0,65.8482,66.1458,65.7887,66.0566,56191.0
2025-05-07 09:40:00,66.62,66.87,66.58,66.86,37679.0,66.0863,66.3343,66.0466,66.3244,37679.0
2025-05-07 09:45:00,66.87,67.04,66.83,66.95,75314.0,66.3343,66.503,66.2946,66.4137,75314.0
2025-05-07 09:50:00,66.94,67.07,66.88,66.97,120450.0,66.4038,66.5327,66.3442,66.4335,120450.0
2025-05-07 09:55:00,66.97,67.11,66.97,67.02,73914.0,66.4335,66.5724,66.4335,66.4831,73914.0
2025-05-07 10:00:00,67.02,67.23,67.02,67.21,66689.0,66.4831,66.6914,66.4831,66.6716,66689.0
2025-05-07 10:05:00,67.25,67.37,67.22,67.34,79472.0,66.7113,66.8303,66.6815,66.8005,79472.0
2025-05-07 10:10:00,67.37,67.46,67.28,67.31,56763.0,66.8303,66.9196,66.741,66.7708,56763.0
2025-05-07 10:15:00,67.3,67.52,67.25,67.51,151094.0,66.7609,66.9791,66.7113,66.9692,151094.0
2025-05-07 10:20:00,67.51,67.58,67.42,67.46,109801.0,66.9692,67.0386,66.8799,66.9196,109801.0
2025-05-07 10:25:00,67.44,67.52,67.43,67.47,66464.0,66.8997,66.9791,66.8898,66.9295,66464.0
2025-05-07 10:30:00,67.47,67.51,67.31,67.35,89489.0,66.9295,66.9692,66.7708,66.8105,89489.0
2025-05-07 10:35:00,67.34,67.48,67.27,67.45,139890.0,66.8005,66.9394,66.7311,66.9097,139890.0
2025-05-07 10:40:00,67.46,67.56,67.45,67.54,44113.0,66.9196,67.0188,66.9097,66.9989,44113.0
2025-05-07 10:45:00,67.55,67.65,67.49,67.52,82781.0,67.0089,67.1081,66.9493,66.9791,82781.0
2025-05-07 10:50:00,67.5,67.51,67.33,67.4,76752.0,66.9593,66.9692,66.7906,66.8601,76752.0
2025-05-07 10:55:00,67.39,67.51,67.38,67.5,92583.0,66.8501,66.9692,66.8402,66.9593,92583.0
2025-05-07 11:00:00,67.49,67.71,67.47,67.68,78932.0,66.9493,67.1676,66.9295,67.1378,78932.0
2025-05-07 11:05:00,67.69,67.79,67.66,67.79,67067.0,67.1477,67.2469,67.118,67.2469,67067.0
2025-05-07 11:10:00,67.79,67.82,67.72,67.72,71255.0,67.2469,67.2767,67.1775,67.1775,71255.0
2025-05-07 11:15:00,67.72,67.75,67.51,67.54,107268.0,67.1775,67.2073,66.9692,66.9989,107268.0
2025-05-07 11:20:00,67.54,67.55,67.41,67.48,143438.0,66.9989,67.0089,66.87,66.9394,143438.0
2025-05-07 11:25:00,67.48,67.67,67.48,67.65,73891.0,66.9394,67.1279,66.9394,67.1081,73891.0
2025-05-07 11:30:00,67.65,67.89,67.64,67.89,38313.0,67.1081,67.3461,67.0981,67.3461,38313.0
2025-05-07 11:35:00,67.89,67.91,67.82,67.87,39691.0,67.3461,67.366,67.2767,67.3263,39691.0
2025-05-07 11:40:00,67.87,67.92,67.74,67.76,48842.0,67.3263,67.3759,67.1973,67.2172,48842.0
2025-05-07 11:45:00,67.75,67.75,67.5,67.53,107036.0,67.2073,67.2073,66.9593,66.989,107036.0
2025-05-07 11:50:00,67.53,67.61,67.49,67.6,116658.0,66.989,67.0684,66.9493,67.0585,116658.0
2025-05-07 11:55:00,67.61,67.73,67.61,67.7,87765.0,67.0684,67.1874,67.0684,67.1577,87765.0
2025-05-07 12:00:00,67.7,67.82,67.7,67.81,49087.0,67.1577,67.2767,67.1577,67.2668,49087.0
2025-05-07 12:05:00,67.81,67.83,67.71,67.73,66849.0,67.2668,67.2866,67.1676,67.1874,66849.0
2025-05-07 12:10:00,67.74,67.92,67.72,67.92,35883.0,67.1973,67.3759,67.1775,67.3759,35883.0
2025-05-07 12:15:00,67.92,67.98,67.92,67.93,36931.0,67.3759,67.4354,67.3759,67.3858,36931.0
2025-05-07 12:20:00,67.93,67.93,67.77,67.78,22400.0,67.3858,67.3858,67.2271,67.237,22400.0
2025-05-07 12:25:00,67.79,67.84,67.73,67.76,29343.0,67.2469,67.2965,67.1874,67.2172,29343.0
2025-05-07 12:30:00,67.77,67.8,67.74,67.76,30758.0,67.2271,67.2569,67.1973,67.2172,30758.0
2025-05-07 12:35:00,67.76,67.8,67.72,67.79,43180.0,67.2172,67.2569,67.1775,67.2469,43180.0
2025-05-07 12:40:00,67.78,67.82,67.74,67.76,34551.0,67.237,67.2767,67.1973,67.2172,34551.0
2025-05-07 12:45:00,67.76,67.84,67.75,67.81,32498.0,67.2172,67.2965,67.2073,67.2668,32498.0
2025-05-07 12:50:00,67.81,67.87,67.78,67.85,30192.0,67.2668,67.3263,67.237,67.3065,30192.0
2025-05-07 12:55:00,67.86,67.92,67.83,67.85,27918.0,67.3164,67.3759,67.2866,67.3065,27918.0
2025-05-07 13:00:00,67.85,67.92,67.84,67.92,27494.0,67.3065,67.3759,67.2965,67.3759,27494.0
2025-05-07 13:05:00,67.92,67.92,67.83,67.84,27288.0,67.3759,67.3759,67.2866,67.2965,27288.0
2025-05-07 13:10:00,67.84,67.94,67.83,67.86,67869.0,67.2965,67.3957,67.2866,67.3164,67869.0
2025-05-07 13:15:00,67.85,67.85,67.77,67.81,23845.0,67.3065,67.3065,67.2271,67.2668,23845.0
2025-05-07 13:20:00,67.81,67.82,67.74,67.79,23643.0,67.2668,67.2767,67.1973,67.2469,23643.0
2025-05-07 13:25:00,67.79,67.85,67.78,67.81,21639.0,67.2469,67.3065,67.237,67.2668,21639.0
2025-05-07 13:30:00,67.81,67.84,67.74,67.74,23838.0,67.2668,67.2965,67.1973,67.1973,23838.0
2025-05-07 13:35:00,67.74,67.74,67.66,67.68,26653.0,67.1973,67.1973,67.118,67.1378,26653.0
2025-05-07 13:40:00,67.67,67.72,67.58,67.59,286094.0,67.1279,67.1775,67.0386,67.0485,286094.0
2025-05-07 13:45:00,67.59,67.68,67.58,67.68,42951.0,67.0485,67.1378,67.0386,67.1378,42951.0
2025-05-07 13:50:00,67.69,67.69,67.35,67.48,61023.0,67.1477,67.1477,66.8105,66.9394,61023.0
2025-05-07 13:55:00,67.44,67.55,67.42,67.43,38068.0,66.8997,67.0089,66.8799,66.8898,38068.0
2025-05-07 14:00:00,67.46,67.65,67.38,67.6,44827.0,66.9196,67.1081,66.8402,67.0585,44827.0
2025-05-07 14:05:00,67.59,67.6,67.22,67.28,53954.0,67.0485,67.0585,66.6815,66.741,53954.0
2025-05-07 14:10:00,67.29,67.48,67.24,67.42,60004.0,66.7509,66.9394,66.7013,66.8799,60004.0
2025-05-07 14:15:00,67.41,67.53,67.39,67.52,37571.0,66.87,66.989,66.8501,66.9791,37571.0
2025-05-07 14:20:00,67.51,67.6,67.48,67.54,47103.0,66.9692,67.0585,66.9394,66.9989,47103.0
2025-05-07 14:25:00,67.53,67.59,67.47,67.47,37672.0,66.989,67.0485,66.9295,66.9295,37672.0
2025-05-07 14:30:00,67.49,67.72,67.47,67.69,38430.0,66.9493,67.1775,66.9295,67.1477,38430.0
2025-05-07 14:35:00,67.67,67.68,67.53,67.62,109174.0,67.1279,67.1378,66.989,67.0783,109174.0
2025-05-07 14:40:00,67.63,67.64,67.45,67.45,72893.0,67.0882,67.0981,66.9097,66.9097,72893.0
2025-05-07 14:45:00,67.45,67.48,67.14,67.23,68981.0,66.9097,66.9394,66.6022,66.6914,68981.0
2025-05-07 14:50:00,67.23,67.29,67.16,67.28,29507.0,66.6914,66.7509,66.622,66.741,29507.0
2025-05-07 14:55:00,67.28,67.6,67.27,67.52,52999.0,66.741,67.0585,66.7311,66.9791,52999.0
2025-05-07 15:00:00,67.53,67.54,67.43,67.46,53069.0,66.989,66.9989,66.8898,66.9196,53069.0
2025-05-07 15:05:00,67.47,67.57,67.41,67.54,45011.0,66.9295,67.0287,66.87,66.9989,45011.0
2025-05-07 15:10:00,67.55,67.55,67.37,67.42,35843.0,67.0089,67.0089,66.8303,66.8799,35843.0
2025-05-07 15:15:00,67.43,67.48,67.33,67.42,40304.0,66.8898,66.9394,66.7906,66.8799,40304.0
2025-05-07 15:20:00,67.42,67.44,67.33,67.34,51545.0,66.8799,66.8997,66.7906,66.8005,51545.0
2025-05-07 15:25:00,67.34,67.34,67.08,67.09,50706.0,66.8005,66.8005,66.5426,66.5526,50706.0
2025-05-07 15:30:00,67.1,67.27,67.08,67.15,123180.0,66.5625,66.7311,66.5426,66.6121,123180.0
2025-05-07 15:35:00,67.14,67.34,67.13,67.23,64020.0,66.6022,66.8005,66.5922,66.6914,64020.0
2025-05-07 15:40:00,67.23,67.52,67.23,67.28,119423.0,66.6914,66.9791,66.6914,66.741,119423.0
2025-05-07 15:45:00,67.3,67.36,67.15,67.2,123314.0,66.7609,66.8204,66.6121,66.6617,123314.0
2025-05-07 15:50:00,67.19,67.43,67.15,67.26,151255.0,66.6518,66.8898,66.6121,66.7212,151255.0
2025-05-07 15:55:00,67.27,67.38,67.19,67.34,518742.0,66.7311,66.8402,66.6518,66.8005,518742.0
2025-05-08 09:30:00,67.27,67.42,66.91,67.14,152533.0,66.7311,66.8799,66.374,66.6022,152533.0
2025-05-08 09:35:00,67.14,67.25,66.98,67.22,49490.0,66.6022,66.7113,66.4434,66.6815,49490.0
2025-05-08 09:40:00,67.2,67.45,67.2,67.42,52072.0,66.6617,66.9097,66.6617,66.8799,52072.0
2025-05-08 09:45:00,67.43,67.54,67.37,67.41,48436.0,66.8898,66.9989,66.8303,66.87,48436.0
2025-05-08 09:50:00,67.41,67.46,67.34,67.45,100301.0,66.87,66.9196,66.8005,66.9097,100301.0
2025-05-08 09:55:00,67.45,67.56,67.45,67.49,44419.0,66.9097,67.0188,66.9097,66.9493,44419.0
2025-05-08 10:00:00,67.49,67.56,67.37,67.55,80010.0,66.9493,67.0188,66.8303,67.0089,80010.0
2025-05-08 10:05:00,67.55,67.63,67.47,67.61,87978.0,67.0089,67.0882,66.9295,67.0684,87978.0
2025-05-08 10:10:00,67.62,67.77,67.5,67.73,174841.0,67.0783,67.2271,66.9593,67.1874,174841.0
2025-05-08 10:15:00,67.72,67.86,67.72,67.81,71306.0,67.1775,67.3164,67.1775,67.2668,71306.0
2025-05-08 10:20:00,67.81,67.92,67.77,67.89,245215.0,67.2668,67.3759,67.2271,67.3461,245215.0
2025-05-08 10:25:00,67.89,68.05,67.81,68.05,107079.0,67.3461,67.5049,67.2668,67.5049,107079.0
2025-05-08 10:30:00,68.06,68.12,67.93,68.12,84073.0,67.5148,67.5743,67.3858,67.5743,84073.0
2025-05-08 10:35:00,68.11,68.13,67.96,68.0,122087.0,67.5644,67.5842,67.4156,67.4553,122087.0
2025-05-08 10:40:00,68.0,68.14,67.96,68.11,113906.0,67.4553,67.5941,67.4156,67.5644,113906.0
2025-05-08 10:45:00,68.12,68.26,68.1,68.18,86937.0,67.5743,67.7132,67.5545,67.6338,86937.0
2025-05-08 10:50:00,68.18,68.28,68.0,68.05,182422.0,67.6338,67.733,67.4553,67.5049,182422.0
2025-05-08 10:55:00,68.05,68.05,67.91,68.02,124633.0,67.5049,67.5049,67.366,67.4751,124633.0
2025-05-08 11:00:00,68.01,68.01,67.84,67.84,141608.0,67.4652,67.4652,67.2965,67.2965,141608.0
2025-05-08 11:05:00,67.84,68.19,67.84,68.16,65061.0,67.2965,67.6437,67.2965,67.614,65061.0
2025-05-08 11:10:00,68.16,68.28,68.16,68.26,59058.0,67.614,67.733,67.614,67.7132,59058.0
2025-05-08 11:15:00,68.26,68.39,68.25,68.38,70611.0,67.7132,67.8421,67.7033,67.8322,70611.0
2025-05-08 11:20:00,68.37,68.48,68.35,68.48,105270.0,67.8223,67.9314,67.8025,67.9314,105270.0
2025-05-08 11:25:00,68.48,68.56,68.41,68.46,109976.0,67.9314,68.0108,67.862,67.9116,109976.0
2025-05-08 11:30:00,68.46,68.52,68.37,68.5,87621.0,67.9116,67.9711,67.8223,67.9513,87621.0
2025-05-08 11:35:00,68.5,68.67,68.47,68.67,101210.0,67.9513,68.1199,67.9215,68.1199,101210.0
2025-05-08 11:40:00,68.66,68.87,68.66,68.85,92711.0,68.11,68.3183,68.11,68.2985,92711.0
2025-05-08 11:45:00,68.84,68.88,68.79,68.87,79168.0,68.2885,68.3282,68.2389,68.3183,79168.0
2025-05-08 11:50:00,68.87,68.91,68.8,68.9,79800.0,68.3183,68.358,68.2489,68.3481,79800.0
2025-05-08 11:55:00,68.91,69.0,68.87,68.93,131096.0,68.358,68.4473,68.3183,68.3778,131096.0
2025-05-08 12:00:00,68.93,69.03,68.93,69.0,78132.0,68.3778,68.477,68.3778,68.4473,78132.0
2025-05-08 12:05:00,69.0,69.0,68.91,68.99,106304.0,68.4473,68.4473,68.358,68.4373,106304.0
2025-05-08 12:10:00,68.98,69.0,68.87,68.88,54073.0,68.4274,68.4473,68.3183,68.3282,54073.0
2025-05-08 12:15:00,68.87,68.95,68.85,68.94,74645.0,68.3183,68.3977,68.2985,68.3877,74645.0
2025-05-08 12:20:00,68.95,69.04,68.94,69.04,62958.0,68.3977,68.4869,68.3877,68.4869,62958.0
2025-05-08 12:25:00,69.03,69.05,68.94,68.97,83439.0,68.477,68.4969,68.3877,68.4175,83439.0
2025-05-08 12:30:00,68.97,69.06,68.97,68.98,40760.0,68.4175,68.5068,68.4175,68.4274,40760.0
2025-05-08 12:35:00,68.99,69.03,68.96,69.02,48954.0,68.4373,68.477,68.4076,68.4671,48954.0
2025-05-08 12:40:00,69.03,69.08,68.95,69.07,70465.0,68.477,68.5266,68.3977,68.5167,70465.0
2025-05-08 12:45:00,69.07,69.12,69.04,69.09,53368.0,68.5167,68.5663,68.4869,68.5365,53368.0
2025-05-08 12:50:00,69.1,69.36,69.08,69.34,211758.0,68.5464,68.8044,68.5266,68.7845,211758.0
2025-05-08 12:55:00,69.35,69.38,69.22,69.23,156490.0,68.7944,68.8242,68.6655,68.6754,156490.0
2025-05-08 13:00:00,69.23,69.32,69.22,69.29,101073.0,68.6754,68.7647,68.6655,68.7349,101073.0
2025-05-08 13:05:00,69.28,69.29,69.11,69.11,66230.0,68.725,68.7349,68.5564,68.5564,66230.0
2025-05-08 13:10:00,69.11,69.2,69.05,69.2,75949.0,68.5564,68.6456,68.4969,68.6456,75949.0
2025-05-08 13:15:00,69.2,69.23,69.17,69.19,76684.0,68.6456,68.6754,68.6159,68.6357,76684.0
2025-05-08 13:20:00,69.2,69.23,69.18,69.2,54942.0,68.6456,68.6754,68.6258,68.6456,54942.0
2025-05-08 13:25:00,69.21,69.23,69.11,69.14,70359.0,68.6556,68.6754,68.5564,68.5861,70359.0
2025-05-08 13:30:00,69.15,69.19,69.11,69.12,49923.0,68.596,68.6357,68.5564,68.5663,49923.0
2025-05-08 13:35:00,69.12,69.16,69.07,69.15,47356.0,68.5663,68.606,68.5167,68.596,47356.0
2025-05-08 13:40:00,69.15,69.24,69.14,69.2,46320.0,68.596,68.6853,68.5861,68.6456,46320.0
2025-05-08 13:45:00,69.2,69.21,69.08,69.09,48832.0,68.6456,68.6556,68.5266,68.5365,48832.0
2025-05-08 13:50:00,69.09,69.09,68.96,69.02,96900.0,68.5365,68.5365,68.4076,68.4671,96900.0
2025-05-08 13:55:00,69.01,69.02,68.89,68.92,60305.0,68.4572,68.4671,68.3381,68.3679,60305.0
2025-05-08 14:00:00,68.91,69.05,68.9,69.04,60319.0,68.358,68.4969,68.3481,68.4869,60319.0
2025-05-08 14:05:00,69.04,69.1,69.01,69.06,61484.0,68.4869,68.5464,68.4572,68.5068,61484.0
2025-05-08 14:10:00,69.05,69.13,69.05,69.1,71021.0,68.4969,68.5762,68.4969,68.5464,71021.0
2025-05-08 14:15:00,69.11,69.13,69.04,69.06,94974.0,68.5564,68.5762,68.4869,68.5068,94974.0
2025-05-08 14:20:00,69.06,69.06,68.85,68.87,116563.0,68.5068,68.5068,68.2985,68.3183,116563.0
2025-05-08 14:25:00,68.84,68.87,68.72,68.8,138818.0,68.2885,68.3183,68.1695,68.2489,138818.0
2025-05-08 14:30:00,68.79,68.93,68.78,68.81,109729.0,68.2389,68.3778,68.229,68.2588,109729.0
2025-05-08 14:35:00,68.81,68.84,68.59,68.59,65292.0,68.2588,68.2885,68.0405,68.0405,65292.0
2025-05-08 14:40:00,68.6,68.66,68.58,68.63,47349.0,68.0505,68.11,68.0306,68.0802,47349.0
2025-05-08 14:45:00,68.64,68.77,68.62,68.74,51178.0,68.0901,68.2191,68.0703,68.1893,51178.0
2025-05-08 14:50:00,68.72,68.72,68.59,68.64,49240.0,68.1695,68.1695,68.0405,68.0901,49240.0
2025-05-08 14:55:00,68.64,68.66,68.58,68.63,40680.0,68.0901,68.11,68.0306,68.0802,40680.0
2025-05-08 15:00:00,68.64,68.66,68.51,68.56,64169.0,68.0901,68.11,67.9612,68.0108,64169.0
2025-05-08 15:05:00,68.56,68.58,68.5,68.53,46917.0,68.0108,68.0306,67.9513,67.981,46917.0
2025-05-08 15:10:00,68.53,68.76,68.48,68.75,118714.0,67.981,68.2092,67.9314,68.1993,118714.0
2025-05-08 15:15:00,68.74,68.79,68.67,68.75,81716.0,68.1893,68.2389,68.1199,68.1993,81716.0
2025-05-08 15:20:00,68.75,68.93,68.74,68.89,96953.0,68.1993,68.3778,68.1893,68.3381,96953.0
2025-05-08 15:25:00,68.9,69.02,68.81,68.84,147235.0,68.3481,68.4671,68.2588,68.2885,147235.0
2025-05-08 15:30:00,68.83,68.84,68.75,68.8,54526.0,68.2786,68.2885,68.1993,68.2489,54526.0
2025-05-08 15:35:00,68.8,68.87,68.74,68.81,201529.0,68.2489,68.3183,68.1893,68.2588,201529.0
2025-05-08 15:40:00,68.81,68.85,68.68,68.84,137773.0,68.2588,68.2985,68.1298,68.2885,137773.0
2025-05-08 15:45:00,68.84,68.84,68.63,68.65,123856.0,68.2885,68.2885,68.0802,68.1001,123856.0
2025-05-08 15:50:00,68.65,68.69,68.34,68.36,281841.0,68.1001,68.1397,67.7925,67.8124,281841.0
2025-05-08 15:55:00,68.35,68.42,68.24,68.34,753068.0,67.8025,67.8719,67.6933,67.7925,753068.0
2025-05-09 09:30:00,68.68,69.12,68.45,68.78,187448.0,68.1298,68.5663,67.9017,68.229,187448.0
2025-05-09 09:35:00,68.78,68.82,68.55,68.73,58132.0,68.229,68.2687,68.0009,68.1794,58132.0
2025-05-09 09:40:00,68.73,68.89,68.7,68.84,203792.0,68.1794,68.3381,68.1497,68.2885,203792.0
2025-05-09 09:45:00,68.86,69.18,68.83,69.18,82937.0,68.3084,68.6258,68.2786,68.6258,82937.0
2025-05-09 09:50:00,69.19,69.24,69.02,69.22,67419.0,68.6357,68.6853,68.4671,68.6655,67419.0
2025-05-09 09:55:00,69.22,69.32,69.17,69.32,129332.0,68.6655,68.7647,68.6159,68.7647,129332.0
2025-05-09 10:00:00,69.31,69.33,69.23,69.3,85779.0,68.7548,68.7746,68.6754,68.7448,85779.0
2025-05-09 10:05:00,69.31,69.59,69.25,69.54,137558.0,68.7548,69.0325,68.6952,68.9829,137558.0
2025-05-09 10:10:00,69.55,69.63,69.48,69.51,222058.0,68.9928,69.0722,68.9234,68.9532,222058.0
2025-05-09 10:15:00,69.51,69.55,69.46,69.52,138583.0,68.9532,68.9928,68.9036,68.9631,138583.0
2025-05-09 10:20:00,69.52,69.78,69.49,69.74,182051.0,68.9631,69.221,68.9333,69.1813,182051.0
2025-05-09 10:25:00,69.73,69.8,69.61,69.78,126798.0,69.1714,69.2408,69.0524,69.221,126798.0
2025-05-09 10:30:00,69.79,69.82,69.63,69.74,278345.0,69.2309,69.2607,69.0722,69.1813,278345.0
2025-05-09 10:35:00,69.74,69.85,69.59,69.82,221375.0,69.1813,69.2904,69.0325,69.2607,221375.0
2025-05-09 10:40:00,69.83,70.09,69.83,70.04,253799.0,69.2706,69.5285,69.2706,69.4789,253799.0
2025-05-09 10:45:00,70.05,70.08,69.93,70.03,284382.0,69.4888,69.5186,69.3698,69.469,284382.0
2025-05-09 10:50:00,70.03,70.07,69.94,69.99,101544.0,69.469,69.5087,69.3797,69.4293,101544.0
2025-05-09 10:55:00,69.99,70.03,69.84,69.86,156805.0,69.4293,69.469,69.2805,69.3004,156805.0
2025-05-09 11:00:00,69.86,69.88,69.76,69.81,105687.0,69.3004,69.3202,69.2012,69.2508,105687.0
2025-05-09 11:05:00,69.81,69.87,69.76,69.8,104342.0,69.2508,69.3103,69.2012,69.2408,104342.0
2025-05-09 11:10:00,69.8,69.82,69.58,69.61,140260.0,69.2408,69.2607,69.0226,69.0524,140260.0
2025-05-09 11:15:00,69.62,69.64,69.57,69.63,69181.0,69.0623,69.0821,69.0127,69.0722,69181.0
2025-05-09 11:20:00,69.64,69.68,69.45,69.65,150934.0,69.0821,69.1218,68.8936,69.092,150934.0
2025-05-09 11:25:00,69.66,69.86,69.65,69.75,224546.0,69.102,69.3004,69.092,69.1912,224546.0
2025-05-09 11:30:00,69.76,70.09,69.75,70.08,274876.0,69.2012,69.5285,69.1912,69.5186,274876.0
2025-05-09 11:35:00,70.08,70.14,69.94,69.94,133804.0,69.5186,69.5781,69.3797,69.3797,133804.0
2025-05-09 11:40:00,69.94,69.98,69.79,69.84,343449.0,69.3797,69.4194,69.2309,69.2805,343449.0
2025-05-09 11:45:00,69.85,70.01,69.8,70.0,116329.0,69.2904,69.4492,69.2408,69.4392,116329.0
2025-05-09 11:50:00,70.0,70.16,69.91,70.16,136202.0,69.4392,69.598,69.35,69.598,136202.0
2025-05-09 11:55:00,70.15,70.2,70.05,70.19,138734.0,69.588,69.6376,69.4888,69.6277,138734.0
2025-05-09 12:00:00,70.18,70.2,70.02,70.07,83990.0,69.6178,69.6376,69.4591,69.5087,83990.0
2025-05-09 12:05:00,70.06,70.3,70.06,70.27,111881.0,69.4988,69.7368,69.4988,69.7071,111881.0
2025-05-09 12:10:00,70.27,70.49,70.2,70.44,174870.0,69.7071,69.9253,69.6376,69.8757,174870.0
2025-05-09 12:15:00,70.45,70.49,70.29,70.37,130210.0,69.8856,69.9253,69.7269,69.8063,130210.0
2025-05-09 12:20:00,70.37,70.45,70.33,70.37,124155.0,69.8063,69.8856,69.7666,69.8063,124155.0
2025-05-09 12:25:00,70.37,70.39,70.23,70.3,115860.0,69.8063,69.8261,69.6674,69.7368,115860.0
2025-05-09 12:30:00,70.3,70.31,70.21,70.28,119625.0,69.7368,69.7468,69.6476,69.717,119625.0
2025-05-09 12:35:00,70.28,70.33,70.25,70.25,100113.0,69.717,69.7666,69.6872,69.6872,100113.0
2025-05-09 12:40:00,70.25,70.25,70.03,70.03,93086.0,69.6872,69.6872,69.469,69.469,93086.0
2025-05-09 12:45:00,70.04,70.07,69.89,69.89,93664.0,69.4789,69.5087,69.3301,69.3301,93664.0
2025-05-09 12:50:00,69.9,70.02,69.88,70.02,82910.0,69.34,69.4591,69.3202,69.4591,82910.0
2025-05-09 12:55:00,70.02,70.05,69.95,69.96,53929.0,69.4591,69.4888,69.3896,69.3996,53929.0
2025-05-09 13:00:00,69.96,69.99,69.84,69.9,86773.0,69.3996,69.4293,69.2805,69.34,86773.0
2025-05-09 13:05:00,69.89,70.03,69.84,69.95,68982.0,69.3301,69.469,69.2805,69.3896,68982.0
2025-05-09 13:10:00,69.95,70.06,69.93,69.96,53419.0,69.3896,69.4988,69.3698,69.3996,53419.0
2025-05-09 13:15:00,69.95,70.0,69.89,69.95,55263.0,69.3896,69.4392,69.3301,69.3896,55263.0
2025-05-09 13:20:00,69.95,69.96,69.74,69.85,85464.0,69.3896,69.3996,69.1813,69.2904,85464.0
2025-05-09 13:25:00,69.85,69.96,69.8,69.88,323299.0,69.2904,69.3996,69.2408,69.3202,323299.0
2025-05-09 13:30:00,69.88,69.98,69.81,69.93,60891.0,69.3202,69.4194,69.2508,69.3698,60891.0
2025-05-09 13:35:00,69.92,69.95,69.87,69.94,54388.0,69.3599,69.3896,69.3103,69.3797,54388.0
2025-05-09 13:40:00,69.94,70.29,69.93,70.28,177433.0,69.3797,69.7269,69.3698,69.717,177433.0
2025-05-09 13:45:00,70.29,70.39,70.24,70.39,136816.0,69.7269,69.8261,69.6773,69.8261,136816.0
2025-05-09 13:50:00,70.38,70.4,70.23,70.29,118017.0,69.8162,69.836,69.6674,69.7269,118017.0
2025-05-09 13:55:00,70.29,70.35,70.22,70.32,68687.0,69.7269,69.7864,69.6575,69.7567,68687.0
2025-05-09 14:00:00,70.32,70.35,70.11,70.14,131087.0,69.7567,69.7864,69.5484,69.5781,131087.0
2025-05-09 14:05:00,70.14,70.14,70.03,70.03,53713.0,69.5781,69.5781,69.469,69.469,53713.0
2025-05-09 14:10:00,70.04,70.06,69.92,69.93,54331.0,69.4789,69.4988,69.3599,69.3698,54331.0
2025-05-09 14:15:00,69.93,70.07,69.92,70.06,95893.0,69.3698,69.5087,69.3599,69.4988,95893.0
2025-05-09 14:20:00,70.06,70.09,70.0,70.03,66695.0,69.4988,69.5285,69.4392,69.469,66695.0
2025-05-09 14:25:00,70.03,70.07,70.0,70.02,45223.0,69.469,69.5087,69.4392,69.4591,45223.0
2025-05-09 14:30:00,70.03,70.16,70.02,70.16,34517.0,69.469,69.598,69.4591,69.598,34517.0
2025-05-09 14:35:00,70.16,70.21,70.15,70.18,73102.0,69.598,69.6476,69.588,69.6178,73102.0
2025-05-09 14:40:00,70.18,70.19,70.13,70.18,50795.0,69.6178,69.6277,69.5682,69.6178,50795.0
2025-05-09 14:45:00,70.17,70.26,70.14,70.25,52069.0,69.6079,69.6972,69.5781,69.6872,52069.0
2025-05-09 14:50:00,70.26,70.28,70.15,70.17,95781.0,69.6972,69.717,69.588,69.6079,95781.0
2025-05-09 14:55:00,70.17,70.24,70.12,70.23,78003.0,69.6079,69.6773,69.5583,69.6674,78003.0
2025-05-09 15:00:00,70.23,70.26,70.13,70.16,179598.0,69.6674,69.6972,69.5682,69.598,179598.0
2025-05-09 15:05:00,70.16,70.3,70.15,70.25,193078.0,69.598,69.7368,69.588,69.6872,193078.0
2025-05-09 15:10:00,70.26,70.27,70.18,70.26,79858.0,69.6972,69.7071,69.6178,69.6972,79858.0
2025-05-09 15:15:00,70.26,70.35,70.26,70.34,73362.0,69.6972,69.7864,69.6972,69.7765,73362.0
2025-05-09 15:20:00,70.35,70.36,70.23,70.26,109914.0,69.7864,69.7964,69.6674,69.6972,109914.0
2025-05-09 15:25:00,70.26,70.34,70.2,70.29,77962.0,69.6972,69.7765,69.6376,69.7269,77962.0
2025-05-09 15:30:00,70.3,70.3,70.11,70.17,157283.0,69.7368,69.7368,69.5484,69.6079,157283.0
2025-05-09 15:35:00,70.17,70.24,70.17,70.23,101797.0,69.6079,69.6773,69.6079,69.6674,101797.0
2025-05-09 15:40:00,70.23,70.28,70.21,70.27,125622.0,69.6674,69.717,69.6476,69.7071,125622.0
2025-05-09 15:45:00,70.27,70.3,70.16,70.28,147118.0,69.7071,69.7368,69.598,69.717,147118.0
2025-05-09 15:50:00,70.29,70.41,70.25,70.36,369219.0,69.7269,69.846,69.6872,69.7964,369219.0
2025-05-09 15:55:00,70.35,70.37,70.22,70.31,1176020.0,69.7864,69.8063,69.6575,69.7468,1176020.0
2025-05-12 09:30:00,70.91,70.99,70.25,70.26,568424.0,70.3419,70.4213,69.6872,69.6972,568424.0
2025-05-12 09:35:00,70.28,70.43,70.04,70.42,172987.0,69.717,69.8658,69.4789,69.8559,172987.0
2025-05-12 09:40:00,70.4,70.42,70.14,70.17,320904.0,69.836,69.8559,69.5781,69.6079,320904.0
2025-05-12 09:45:00,70.17,70.22,69.67,69.81,152660.0,69.6079,69.6575,69.1119,69.2508,152660.0
2025-05-12 09:50:00,69.81,70.6,69.76,70.56,269080.0,69.2508,70.0344,69.2012,69.9948,269080.0
2025-05-12 09:55:00,70.5,70.52,69.77,69.8,287963.0,69.9352,69.9551,69.2111,69.2408,287963.0
2025-05-12 10:00:00,69.8,70.04,69.7,69.94,319411.0,69.2408,69.4789,69.1416,69.3797,319411.0
2025-05-12 10:05:00,69.94,70.03,69.71,69.78,219139.0,69.3797,69.469,69.1516,69.221,219139.0
2025-05-12 10:10:00,69.77,70.07,69.77,70.02,105386.0,69.2111,69.5087,69.2111,69.4591,105386.0
2025-05-12 10:15:00,70.02,70.06,69.93,69.98,111292.0,69.4591,69.4988,69.3698,69.4194,111292.0
2025-05-12 10:20:00,69.97,70.05,69.78,69.8,103290.0,69.4095,69.4888,69.221,69.2408,103290.0
2025-05-12 10:25:00,69.8,69.99,69.76,69.82,299100.0,69.2408,69.4293,69.2012,69.2607,299100.0
2025-05-12 10:30:00,69.82,69.89,69.66,69.81,123824.0,69.2607,69.3301,69.102,69.2508,123824.0
2025-05-12 10:35:00,69.8,69.87,69.56,69.58,134590.0,69.2408,69.3103,69.0028,69.0226,134590.0
2025-05-12 10:40:00,69.58,69.7,69.54,69.56,168417.0,69.0226,69.1416,68.9829,69.0028,168417.0
2025-05-12 10:45:00,69.56,69.72,69.56,69.69,140113.0,69.0028,69.1615,69.0028,69.1317,140113.0
2025-05-12 10:50:00,69.69,69.9,69.66,69.79,92254.0,69.1317,69.34,69.102,69.2309,92254.0
2025-05-12 10:55:00,69.78,69.83,69.43,69.46,102263.0,69.221,69.2706,68.8738,68.9036,102263.0
2025-05-12 11:00:00,69.47,69.54,69.41,69.44,84463.0,68.9135,68.9829,68.854,68.8837,84463.0
2025-05-12 11:05:00,69.45,69.47,69.3,69.43,114939.0,68.8936,68.9135,68.7448,68.8738,114939.0
2025-05-12 11:10:00,69.43,69.68,69.42,69.62,111058.0,68.8738,69.1218,68.8639,69.0623,111058.0
2025-05-12 11:15:00,69.61,69.64,69.36,69.38,60090.0,69.0524,69.0821,68.8044,68.8242,60090.0
2025-05-12 11:20:00,69.38,69.39,69.19,69.2,104037.0,68.8242,68.8341,68.6357,68.6456,104037.0
2025-05-12 11:25:00,69.21,69.25,68.75,68.77,310014.0,68.6556,68.6952,68.1993,68.2191,310014.0
2025-05-12 11:30:00,68.77,68.93,68.76,68.8,242039.0,68.2191,68.3778,68.2092,68.2489,242039.0
2025-05-12 11:35:00,68.77,68.87,68.7,68.76,95133.0,68.2191,68.3183,68.1497,68.2092,95133.0
2025-05-12 11:40:00,68.77,69.03,68.75,69.01,117531.0,68.2191,68.477,68.1993,68.4572,117531.0
2025-05-12 11:45:00,69.0,69.16,68.99,69.06,86370.0,68.4473,68.606,68.4373,68.5068,86370.0
2025-05-12 11:50:00,69.05,69.12,69.01,69.01,198464.0,68.4969,68.5663,68.4572,68.4572,198464.0
2025-05-12 11:55:00,69.01,69.13,69.0,69.07,70846.0,68.4572,68.5762,68.4473,68.5167,70846.0
2025-05-12 12:00:00,69.06,69.1,68.98,69.03,118929.0,68.5068,68.5464,68.4274,68.477,118929.0
2025-05-12 12:05:00,69.03,69.17,69.02,69.16,56572.0,68.477,68.6159,68.4671,68.606,56572.0
2025-05-12 12:10:00,69.17,69.2,69.12,69.13,45235.0,68.6159,68.6456,68.5663,68.5762,45235.0
2025-05-12 12:15:00,69.13,69.24,69.1,69.12,56574.0,68.5762,68.6853,68.5464,68.5663,56574.0
2025-05-12 12:20:00,69.13,69.32,69.11,69.31,42675.0,68.5762,68.7647,68.5564,68.7548,42675.0
2025-05-12 12:25:00,69.31,69.39,69.24,69.24,107920.0,68.7548,68.8341,68.6853,68.6853,107920.0
2025-05-12 12:30:00,69.22,69.4,69.22,69.4,69852.0,68.6655,68.844,68.6655,68.844,69852.0
2025-05-12 12:35:00,69.4,69.42,69.34,69.37,73236.0,68.844,68.8639,68.7845,68.8143,73236.0
2025-05-12 12:40:00,69.38,69.54,69.36,69.53,65830.0,68.8242,68.9829,68.8044,68.973,65830.0
2025-05-12 12:45:00,69.53,69.58,69.52,69.55,61611.0,68.973,69.0226,68.9631,68.9928,61611.0
2025-05-12 12:50:00,69.55,69.62,69.49,69.6,65629.0,68.9928,69.0623,68.9333,69.0424,65629.0
2025-05-12 12:55:00,69.61,69.67,69.58,69.59,34646.0,69.0524,69.1119,69.0226,69.0325,34646.0
2025-05-12 13:00:00,69.59,69.66,69.56,69.65,51576.0,69.0325,69.102,69.0028,69.092,51576.0
2025-05-12 13:05:00,69.64,69.78,69.61,69.74,375098.0,69.0821,69.221,69.0524,69.1813,375098.0
2025-05-12 13:10:00,69.74,69.76,69.57,69.6,75906.0,69.1813,69.2012,69.0127,69.0424,75906.0
2025-05-12 13:15:00,69.59,69.6,69.53,69.54,40357.0,69.0325,69.0424,68.973,68.9829,40357.0
2025-05-12 13:20:00,69.54,69.55,69.3,69.32,51647.0,68.9829,68.9928,68.7448,68.7647,51647.0
2025-05-12 13:25:00,69.32,69.35,69.24,69.27,45380.0,68.7647,68.7944,68.6853,68.7151,45380.0
2025-05-12 13:30:00,69.27,69.41,69.26,69.38,166917.0,68.7151,68.854,68.7052,68.8242,166917.0
2025-05-12 13:35:00,69.4,69.49,69.34,69.45,71210.0,68.844,68.9333,68.7845,68.8936,71210.0
2025-05-12 13:40:00,69.45,69.45,69.29,69.31,89768.0,68.8936,68.8936,68.7349,68.7548,89768.0
2025-05-12 13:45:00,69.31,69.36,69.25,69.25,57110.0,68.7548,68.8044,68.6952,68.6952,57110.0
2025-05-12 13:50:00,69.25,69.3,69.24,69.24,58908.0,68.6952,68.7448,68.6853,68.6853,58908.0
2025-05-12 13:55:00,69.25,69.31,69.24,69.3,40153.0,68.6952,68.7548,68.6853,68.7448,40153.0
2025-05-12 14:00:00,69.3,69.51,69.28,69.48,97720.0,68.7448,68.9532,68.725,68.9234,97720.0
2025-05-12 14:05:00,69.49,69.5,69.29,69.29,60902.0,68.9333,68.9432,68.7349,68.7349,60902.0
2025-05-12 14:10:00,69.28,69.28,69.12,69.16,87658.0,68.725,68.725,68.5663,68.606,87658.0
2025-05-12 14:15:00,69.15,69.26,69.13,69.25,51195.0,68.596,68.7052,68.5762,68.6952,51195.0
2025-05-12 14:20:00,69.25,69.26,69.15,69.2,59293.0,68.6952,68.7052,68.596,68.6456,59293.0
2025-05-12 14:25:00,69.21,69.26,69.12,69.22,69899.0,68.6556,68.7052,68.5663,68.6655,69899.0
2025-05-12 14:30:00,69.22,69.28,69.17,69.23,125203.0,68.6655,68.725,68.6159,68.6754,125203.0
2025-05-12 14:35:00,69.23,69.24,69.14,69.18,62844.0,68.6754,68.6853,68.5861,68.6258,62844.0
2025-05-12 14:40:00,69.17,69.27,69.12,69.17,110849.0,68.6159,68.7151,68.5663,68.6159,110849.0
2025-05-12 14:45:00,69.17,69.21,69.07,69.07,41422.0,68.6159,68.6556,68.5167,68.5167,41422.0
2025-05-12 14:50:00,69.08,69.13,69.02,69.09,82321.0,68.5266,68.5762,68.4671,68.5365,82321.0
2025-05-12 14:55:00,69.08,69.24,69.06,69.09,81282.0,68.5266,68.6853,68.5068,68.5365,81282.0
2025-05-12 15:00:00,69.09,69.49,69.06,69.48,207257.0,68.5365,68.9333,68.5068,68.9234,207257.0
2025-05-12 15:05:00,69.47,69.92,69.47,69.92,227156.0,68.9135,69.3599,68.9135,69.3599,227156.0
2025-05-12 15:10:00,69.92,70.09,69.72,70.06,842690.0,69.3599,69.5285,69.1615,69.4988,842690.0
2025-05-12 15:15:00,70.06,70.1,69.89,69.98,319077.0,69.4988,69.5384,69.3301,69.4194,319077.0
2025-05-12 15:20:00,69.97,70.14,69.94,70.08,163938.0,69.4095,69.5781,69.3797,69.5186,163938.0
2025-05-12 15:25:00,70.08,70.17,70.07,70.13,300807.0,69.5186,69.6079,69.5087,69.5682,300807.0
2025-05-12 15:30:00,70.12,70.15,69.94,69.97,184342.0,69.5583,69.588,69.3797,69.4095,184342.0
2025-05-12 15:35:00,69.97,70.03,69.74,69.76,312850.0,69.4095,69.469,69.1813,69.2012,312850.0
2025-05-12 15:40:00,69.76,69.85,69.59,69.61,244910.0,69.2012,69.2904,69.0325,69.0524,244910.0
2025-05-12 15:45:00,69.61,69.74,69.54,69.59,168576.0,69.0524,69.1813,68.9829,69.0325,168576.0
2025-05-12 15:50:00,69.59,69.62,69.41,69.5,403256.0,69.0325,69.0623,68.854,68.9432,403256.0
2025-05-12 15:55:00,69.5,69.75,69.38,69.7,792026.0,68.9432,69.1912,68.8242,69.1416,792026.0
2025-05-13 09:30:00,70.07,71.0,70.07,70.41,635280.0,69.5087,70.4312,69.5087,69.846,635280.0
2025-05-13 09:35:00,70.41,70.7,70.21,70.48,366659.0,69.846,70.1336,69.6476,69.9154,366659.0
2025-05-13 09:40:00,70.47,70.64,70.06,70.17,328216.0,69.9055,70.0741,69.4988,69.6079,328216.0
2025-05-13 09:45:00,70.17,70.44,69.96,70.43,492278.0,69.6079,69.8757,69.3996,69.8658,492278.0
2025-05-13 09:50:00,70.42,71.23,70.27,71.05,484002.0,69.8559,70.6594,69.7071,70.4808,484002.0
2025-05-13 09:55:00,71.07,71.38,70.94,71.19,513813.0,70.5007,70.8082,70.3717,70.6197,513813.0
2025-05-13 10:00:00,71.16,71.23,70.83,70.86,249270.0,70.5899,70.6594,70.2626,70.2924,249270.0
2025-05-13 10:05:00,70.89,71.12,70.66,71.06,142382.0,70.3221,70.5503,70.094,70.4907,142382.0
2025-05-13 10:10:00,71.07,71.24,70.99,71.14,121883.0,70.5007,70.6693,70.4213,70.5701,121883.0
2025-05-13 10:15:00,71.13,71.49,71.05,71.46,208724.0,70.5602,70.9173,70.4808,70.8875,208724.0
2025-05-13 10:20:00,71.47,71.61,71.28,71.61,232655.0,70.8975,71.0363,70.709,71.0363,232655.0
2025-05-13 10:25:00,71.62,71.67,71.38,71.41,171196.0,71.0463,71.0959,70.8082,70.8379,171196.0
2025-05-13 10:30:00,71.43,71.75,71.42,71.68,202942.0,70.8578,71.1752,70.8479,71.1058,202942.0
2025-05-13 10:35:00,71.7,71.81,71.52,71.73,263413.0,71.1256,71.2347,70.9471,71.1554,263413.0
2025-05-13 10:40:00,71.73,71.85,71.63,71.65,367930.0,71.1554,71.2744,71.0562,71.076,367930.0
2025-05-13 10:45:00,71.64,71.83,71.61,71.69,251479.0,71.0661,71.2546,71.0363,71.1157,251479.0
2025-05-13 10:50:00,71.68,71.78,71.63,71.64,139785.0,71.1058,71.205,71.0562,71.0661,139785.0
2025-05-13 10:55:00,71.63,71.71,71.42,71.47,129064.0,71.0562,71.1355,70.8479,70.8975,129064.0
2025-05-13 11:00:00,71.47,71.55,71.44,71.54,112169.0,70.8975,70.9768,70.8677,70.9669,112169.0
2025-05-13 11:05:00,71.53,71.72,71.5,71.69,160269.0,70.957,71.1455,70.9272,71.1157,160269.0
2025-05-13 11:10:00,71.68,71.8,71.6,71.73,94703.0,71.1058,71.2248,71.0264,71.1554,94703.0
2025-05-13 11:15:00,71.73,72.03,71.71,72.01,252997.0,71.1554,71.453,71.1355,71.4331,252997.0
2025-05-13 11:20:00,72.01,72.04,71.8,71.9,217813.0,71.4331,71.4629,71.2248,71.324,217813.0
2025-05-13 11:25:00,71.9,71.96,71.75,71.76,307683.0,71.324,71.3835,71.1752,71.1851,307683.0
2025-05-13 11:30:00,71.76,71.86,71.75,71.85,86505.0,71.1851,71.2843,71.1752,71.2744,86505.0
2025-05-13 11:35:00,71.85,71.93,71.75,71.75,91017.0,71.2744,71.3538,71.1752,71.1752,91017.0
2025-05-13 11:40:00,71.75,71.79,71.74,71.75,345565.0,71.1752,71.2149,71.1653,71.1752,345565.0
2025-05-13 11:45:00,71.75,71.76,71.52,71.67,328594.0,71.1752,71.1851,70.9471,71.0959,328594.0
2025-05-13 11:50:00,71.67,71.76,71.57,71.76,82074.0,71.0959,71.1851,70.9967,71.1851,82074.0
2025-05-13 11:55:00,71.75,71.88,71.71,71.88,69555.0,71.1752,71.3042,71.1355,71.3042,69555.0
2025-05-13 12:00:00,71.88,71.9,71.8,71.83,67113.0,71.3042,71.324,71.2248,71.2546,67113.0
2025-05-13 12:05:00,71.84,71.92,71.79,71.79,175068.0,71.2645,71.3439,71.2149,71.2149,175068.0
2025-05-13 12:10:00,71.78,71.91,71.72,71.89,247535.0,71.205,71.3339,71.1455,71.3141,247535.0
2025-05-13 12:15:00,71.9,72.03,71.87,71.95,124117.0,71.324,71.453,71.2943,71.3736,124117.0
2025-05-13 12:20:00,71.96,71.99,71.82,71.84,74393.0,71.3835,71.4133,71.2447,71.2645,74393.0
2025-05-13 12:25:00,71.84,72.02,71.79,71.87,167241.0,71.2645,71.4431,71.2149,71.2943,167241.0
2025-05-13 12:30:00,71.86,71.98,71.85,71.94,60229.0,71.2843,71.4034,71.2744,71.3637,60229.0
2025-05-13 12:35:00,71.94,72.03,71.87,72.02,109152.0,71.3637,71.453,71.2943,71.4431,109152.0
2025-05-13 12:40:00,72.01,72.13,71.98,72.11,92906.0,71.4331,71.5522,71.4034,71.5323,92906.0
2025-05-13 12:45:00,72.11,72.2,72.06,72.09,83940.0,71.5323,71.6216,71.4827,71.5125,83940.0
2025-05-13 12:50:00,72.09,72.2,72.01,72.2,66200.0,71.5125,71.6216,71.4331,71.6216,66200.0
2025-05-13 12:55:00,72.21,72.28,72.16,72.27,94615.0,71.6315,71.701,71.5819,71.6911,94615.0
2025-05-13 13:00:00,72.27,72.34,72.19,72.21,81531.0,71.6911,71.7605,71.6117,71.6315,81531.0
2025-05-13 13:05:00,72.22,72.27,72.08,72.1,101254.0,71.6415,71.6911,71.5026,71.5224,101254.0
2025-05-13 13:10:00,72.1,72.26,72.09,72.22,63058.0,71.5224,71.6811,71.5125,71.6415,63058.0
2025-05-13 13:15:00,72.22,72.32,72.21,72.31,76689.0,71.6415,71.7407,71.6315,71.7307,76689.0
2025-05-13 13:20:00,72.32,72.42,72.27,72.37,92828.0,71.7407,71.8399,71.6911,71.7903,92828.0
2025-05-13 13:25:00,72.37,72.46,72.32,72.34,49028.0,71.7903,71.8795,71.7407,71.7605,49028.0
2025-05-13 13:30:00,72.34,72.48,72.33,72.38,67962.0,71.7605,71.8994,71.7506,71.8002,67962.0
2025-05-13 13:35:00,72.38,72.4,72.24,72.24,64161.0,71.8002,71.82,71.6613,71.6613,64161.0
2025-05-13 13:40:00,72.23,72.31,72.23,72.26,64351.0,71.6514,71.7307,71.6514,71.6811,64351.0
2025-05-13 13:45:00,72.26,72.26,72.0,72.02,83372.0,71.6811,71.6811,71.4232,71.4431,83372.0
2025-05-13 13:50:00,72.01,72.23,72.0,72.22,60648.0,71.4331,71.6514,71.4232,71.6415,60648.0
2025-05-13 13:55:00,72.22,72.29,72.18,72.21,68938.0,71.6415,71.7109,71.6018,71.6315,68938.0
2025-05-13 14:00:00,72.2,72.34,72.17,72.32,72114.0,71.6216,71.7605,71.5919,71.7407,72114.0
2025-05-13 14:05:00,72.32,72.33,72.22,72.26,65009.0,71.7407,71.7506,71.6415,71.6811,65009.0
2025-05-13 14:10:00,72.26,72.28,72.07,72.07,56854.0,71.6811,71.701,71.4927,71.4927,56854.0
2025-05-13 14:15:00,72.07,72.08,71.92,72.01,76078.0,71.4927,71.5026,71.3439,71.4331,76078.0
2025-05-13 14:20:00,72.02,72.08,71.98,72.03,66022.0,71.4431,71.5026,71.4034,71.453,66022.0
2025-05-13 14:25:00,72.03,72.06,72.0,72.01,63506.0,71.453,71.4827,71.4232,71.4331,63506.0
2025-05-13 14:30:00,72.01,72.12,72.0,72.08,65993.0,71.4331,71.5423,71.4232,71.5026,65993.0
2025-05-13 14:35:00,72.07,72.08,71.99,72.05,62872.0,71.4927,71.5026,71.4133,71.4728,62872.0
2025-05-13 14:40:00,72.04,72.05,72.0,72.04,85083.0,71.4629,71.4728,71.4232,71.4629,85083.0
2025-05-13 14:45:00,72.05,72.1,72.02,72.04,186016.0,71.4728,71.5224,71.4431,71.4629,186016.0
2025-05-13 14:50:00,72.05,72.18,72.04,72.08,106016.0,71.4728,71.6018,71.4629,71.5026,106016.0
2025-05-13 14:55:00,72.08,72.22,72.07,72.22,77167.0,71.5026,71.6415,71.4927,71.6415,77167.0
2025-05-13 15:00:00,72.22,72.26,72.15,72.16,136690.0,71.6415,71.6811,71.572,71.5819,136690.0
2025-05-13 15:05:00,72.15,72.15,72.01,72.09,93826.0,71.572,71.572,71.4331,71.5125,93826.0
2025-05-13 15:10:00,72.09,72.25,72.07,72.2,96866.0,71.5125,71.6712,71.4927,71.6216,96866.0
2025-05-13 15:15:00,72.2,72.26,72.13,72.15,94030.0,71.6216,71.6811,71.5522,71.572,94030.0
2025-05-13 15:20:00,72.14,72.25,72.13,72.2,149548.0,71.5621,71.6712,71.5522,71.6216,149548.0
2025-05-13 15:25:00,72.21,72.24,72.14,72.17,205153.0,71.6315,71.6613,71.5621,71.5919,205153.0
2025-05-13 15:30:00,72.17,72.22,72.15,72.16,184785.0,71.5919,71.6415,71.572,71.5819,184785.0
2025-05-13 15:35:00,72.16,72.29,72.15,72.28,143367.0,71.5819,71.7109,71.572,71.701,143367.0
2025-05-13 15:40:00,72.28,72.28,72.17,72.22,118014.0,71.701,71.701,71.5919,71.6415,118014.0
2025-05-13 15:45:00,72.22,72.24,72.08,72.22,202435.0,71.6415,71.6613,71.5026,71.6415,202435.0
2025-05-13 15:50:00,72.22,72.24,72.05,72.15,955390.0,71.6415,71.6613,71.4728,71.572,955390.0
2025-05-13 15:55:00,72.15,72.28,72.01,72.1,1563474.0,71.572,71.701,71.4331,71.5224,1563474.0
2025-05-14 09:30:00,71.8,71.8,70.97,71.01,535942.0,71.2248,71.2248,70.4015,70.4411,535942.0
2025-05-14 09:35:00,70.99,71.4,70.99,71.12,304786.0,70.4213,70.828,70.4213,70.5503,304786.0
2025-05-14 09:40:00,71.12,71.15,70.89,70.92,239105.0,70.5503,70.58,70.3221,70.3519,239105.0
2025-05-14 09:45:00,70.93,71.11,70.8,70.89,219453.0,70.3618,70.5403,70.2328,70.3221,219453.0
2025-05-14 09:50:00,70.88,71.05,70.88,70.96,101254.0,70.3122,70.4808,70.3122,70.3915,101254.0
2025-05-14 09:55:00,70.96,71.28,70.96,71.19,171674.0,70.3915,70.709,70.3915,70.6197,171674.0
2025-05-14 10:00:00,71.19,71.26,70.94,71.01,215629.0,70.6197,70.6891,70.3717,70.4411,215629.0
2025-05-14 10:05:00,71.0,71.07,70.89,71.07,128103.0,70.4312,70.5007,70.3221,70.5007,128103.0
2025-05-14 10:10:00,71.06,71.23,71.06,71.08,145521.0,70.4907,70.6594,70.4907,70.5106,145521.0
2025-05-14 10:15:00,71.08,71.31,71.05,71.1,157451.0,70.5106,70.7387,70.4808,70.5304,157451.0
2025-05-14 10:20:00,71.09,71.15,71.01,71.13,111754.0,70.5205,70.58,70.4411,70.5602,111754.0
2025-05-14 10:25:00,71.13,71.15,70.97,71.08,101789.0,70.5602,70.58,70.4015,70.5106,101789.0
2025-05-14 10:30:00,71.07,71.22,71.06,71.16,193649.0,70.5007,70.6495,70.4907,70.5899,193649.0
2025-05-14 10:35:00,71.16,71.19,70.95,70.96,108233.0,70.5899,70.6197,70.3816,70.3915,108233.0
2025-05-14 10:40:00,70.97,71.0,70.86,70.9,108748.0,70.4015,70.4312,70.2924,70.332,108748.0
2025-05-14 10:45:00,70.9,70.95,70.78,70.86,145625.0,70.332,70.3816,70.213,70.2924,145625.0
2025-05-14 10:50:00,70.86,71.02,70.85,70.89,111313.0,70.2924,70.4511,70.2824,70.3221,111313.0
2025-05-14 10:55:00,70.9,71.11,70.89,71.05,141152.0,70.332,70.5403,70.3221,70.4808,141152.0
2025-05-14 11:00:00,71.06,71.1,70.85,70.88,75215.0,70.4907,70.5304,70.2824,70.3122,75215.0
2025-05-14 11:05:00,70.88,70.89,70.77,70.81,54567.0,70.3122,70.3221,70.2031,70.2428,54567.0
2025-05-14 11:10:00,70.8,70.97,70.75,70.95,65689.0,70.2328,70.4015,70.1832,70.3816,65689.0
2025-05-14 11:15:00,70.93,71.03,70.89,71.02,44086.0,70.3618,70.461,70.3221,70.4511,44086.0
2025-05-14 11:20:00,71.02,71.21,70.97,71.2,90053.0,70.4511,70.6395,70.4015,70.6296,90053.0
2025-05-14 11:25:00,71.2,71.31,71.17,71.25,58568.0,70.6296,70.7387,70.5999,70.6792,58568.0
2025-05-14 11:30:00,71.26,71.3,71.24,71.27,62737.0,70.6891,70.7288,70.6693,70.6991,62737.0
2025-05-14 11:35:00,71.26,71.43,71.26,71.41,72072.0,70.6891,70.8578,70.6891,70.8379,72072.0
2025-05-14 11:40:00,71.41,71.44,71.24,71.24,48686.0,70.8379,70.8677,70.6693,70.6693,48686.0
2025-05-14 11:45:00,71.24,71.31,71.21,71.25,64603.0,70.6693,70.7387,70.6395,70.6792,64603.0
2025-05-14 11:50:00,71.24,71.36,71.22,71.36,43998.0,70.6693,70.7883,70.6495,70.7883,43998.0
2025-05-14 11:55:00,71.37,71.37,71.26,71.28,31809.0,70.7983,70.7983,70.6891,70.709,31809.0
2025-05-14 12:00:00,71.28,71.33,71.2,71.27,59757.0,70.709,70.7586,70.6296,70.6991,59757.0
2025-05-14 12:05:00,71.28,71.3,71.23,71.26,29918.0,70.709,70.7288,70.6594,70.6891,29918.0
2025-05-14 12:10:00,71.26,71.29,71.16,71.21,40512.0,70.6891,70.7189,70.5899,70.6395,40512.0
2025-05-14 12:15:00,71.22,71.28,71.19,71.23,35593.0,70.6495,70.709,70.6197,70.6594,35593.0
2025-05-14 12:20:00,71.24,71.25,71.1,71.17,42162.0,70.6693,70.6792,70.5304,70.5999,42162.0
2025-05-14 12:25:00,71.18,71.19,71.13,71.17,33379.0,70.6098,70.6197,70.5602,70.5999,33379.0
2025-05-14 12:30:00,71.17,71.28,71.16,71.19,51121.0,70.5999,70.709,70.5899,70.6197,51121.0
2025-05-14 12:35:00,71.2,71.28,71.2,71.2,41394.0,70.6296,70.709,70.6296,70.6296,41394.0
2025-05-14 12:40:00,71.21,71.24,71.16,71.21,55442.0,70.6395,70.6693,70.5899,70.6395,55442.0
2025-05-14 12:45:00,71.21,71.35,71.21,71.34,26108.0,70.6395,70.7784,70.6395,70.7685,26108.0
2025-05-14 12:50:00,71.34,71.45,71.32,71.44,70031.0,70.7685,70.8776,70.7487,70.8677,70031.0
2025-05-14 12:55:00,71.44,71.46,71.35,71.37,50176.0,70.8677,70.8875,70.7784,70.7983,50176.0
2025-05-14 13:00:00,71.38,71.44,71.33,71.43,66247.0,70.8082,70.8677,70.7586,70.8578,66247.0
2025-05-14 13:05:00,71.44,71.52,71.41,71.52,56642.0,70.8677,70.9471,70.8379,70.9471,56642.0
2025-05-14 13:10:00,71.52,71.65,71.51,71.63,66741.0,70.9471,71.076,70.9371,71.0562,66741.0
2025-05-14 13:15:00,71.63,71.64,71.47,71.48,97489.0,71.0562,71.0661,70.8975,70.9074,97489.0
2025-05-14 13:20:00,71.48,71.56,71.46,71.52,49688.0,70.9074,70.9867,70.8875,70.9471,49688.0
2025-05-14 13:25:00,71.53,71.65,71.52,71.54,60153.0,70.957,71.076,70.9471,70.9669,60153.0
2025-05-14 13:30:00,71.54,71.56,71.46,71.48,67386.0,70.9669,70.9867,70.8875,70.9074,67386.0
2025-05-14 13:35:00,71.48,71.5,71.41,71.49,48334.0,70.9074,70.9272,70.8379,70.9173,48334.0
2025-05-14 13:40:00,71.49,71.58,71.47,71.56,49224.0,70.9173,71.0066,70.8975,70.9867,49224.0
2025-05-14 13:45:00,71.55,71.58,71.5,71.58,40340.0,70.9768,71.0066,70.9272,71.0066,40340.0
2025-05-14 13:50:00,71.57,71.67,71.53,71.65,83599.0,70.9967,71.0959,70.957,71.076,83599.0
2025-05-14 13:55:00,71.65,71.81,71.58,71.81,226646.0,71.076,71.2347,71.0066,71.2347,226646.0
2025-05-14 14:00:00,71.81,71.94,71.78,71.93,70005.0,71.2347,71.3637,71.205,71.3538,70005.0
2025-05-14 14:05:00,71.93,71.99,71.9,71.92,72178.0,71.3538,71.4133,71.324,71.3439,72178.0
2025-05-14 14:10:00,71.91,71.92,71.85,71.92,58599.0,71.3339,71.3439,71.2744,71.3439,58599.0
2025-05-14 14:15:00,71.91,71.92,71.82,71.87,48944.0,71.3339,71.3439,71.2447,71.2943,48944.0
2025-05-14 14:20:00,71.86,72.01,71.85,71.97,69735.0,71.2843,71.4331,71.2744,71.3935,69735.0
2025-05-14 14:25:00,71.97,72.06,71.95,72.01,95942.0,71.3935,71.4827,71.3736,71.4331,95942.0
2025-05-14 14:30:00,72.01,72.19,72.0,72.12,97839.0,71.4331,71.6117,71.4232,71.5423,97839.0
2025-05-14 14:35:00,72.11,72.2,72.02,72.02,114259.0,71.5323,71.6216,71.4431,71.4431,114259.0
2025-05-14 14:40:00,72.01,72.08,71.99,72.02,81599.0,71.4331,71.5026,71.4133,71.4431,81599.0
2025-05-14 14:45:00,72.02,72.04,71.66,72.02,61474.0,71.4431,71.4629,71.0859,71.4431,61474.0
2025-05-14 14:50:00,72.01,72.04,71.96,72.03,62641.0,71.4331,71.4629,71.3835,71.453,62641.0
2025-05-14 14:55:00,72.02,72.03,71.94,72.0,55463.0,71.4431,71.453,71.3637,71.4232,55463.0
2025-05-14 15:00:00,72.01,72.01,71.85,71.89,88482.0,71.4331,71.4331,71.2744,71.3141,88482.0
2025-05-14 15:05:00,71.89,71.93,71.85,71.9,57415.0,71.3141,71.3538,71.2744,71.324,57415.0
2025-05-14 15:10:00,71.91,72.12,71.9,72.11,269786.0,71.3339,71.5423,71.324,71.5323,269786.0
2025-05-14 15:15:00,72.11,72.16,72.08,72.13,141840.0,71.5323,71.5819,71.5026,71.5522,141840.0
2025-05-14 15:20:00,72.13,72.17,71.95,71.95,182756.0,71.5522,71.5919,71.3736,71.3736,182756.0
2025-05-14 15:25:00,71.95,72.01,71.92,72.01,91266.0,71.3736,71.4331,71.3439,71.4331,91266.0
2025-05-14 15:30:00,72.01,72.21,71.96,72.12,165143.0,71.4331,71.6315,71.3835,71.5423,165143.0
2025-05-14 15:35:00,72.12,72.4,72.11,72.22,780096.0,71.5423,71.82,71.5323,71.6415,780096.0
2025-05-14 15:40:00,72.22,72.28,72.15,72.25,174944.0,71.6415,71.701,71.572,71.6712,174944.0
2025-05-14 15:45:00,72.25,72.4,72.19,72.3,720831.0,71.6712,71.82,71.6117,71.7208,720831.0
2025-05-14 15:50:00,72.31,72.44,72.27,72.29,323568.0,71.7307,71.8597,71.6911,71.7109,323568.0
2025-05-14 15:55:00,72.3,72.41,72.16,72.2,793517.0,71.7208,71.8299,71.5819,71.6216,793517.0
2025-05-15 09:30:00,73.0,73.67,72.45,73.65,409967.0,72.4152,73.0798,71.8696,73.06,409967.0
2025-05-15 09:35:00,73.67,73.83,73.44,73.74,162201.0,73.0798,73.2386,72.8517,73.1493,162201.0
2025-05-15 09:40:00,73.74,73.81,73.51,73.61,215113.0,73.1493,73.2187,72.9211,73.0203,215113.0
2025-05-15 09:45:00,73.61,73.77,73.59,73.71,117500.0,73.0203,73.179,73.0005,73.1195,117500.0
2025-05-15 09:50:00,73.71,73.82,73.37,73.73,483569.0,73.1195,73.2286,72.7822,73.1394,483569.0
2025-05-15 09:55:00,73.73,74.05,73.7,73.95,384646.0,73.1394,73.4568,73.1096,73.3576,384646.0
2025-05-15 10:00:00,73.94,73.97,73.58,73.75,282401.0,73.3477,73.3774,72.9906,73.1592,282401.0
2025-05-15 10:05:00,73.73,74.03,73.67,74.02,214203.0,73.1394,73.437,73.0798,73.427,214203.0
2025-05-15 10:10:00,74.02,74.15,73.94,74.1,132938.0,73.427,73.556,73.3477,73.5064,132938.0
2025-05-15 10:15:00,74.09,74.12,73.92,73.96,206456.0,73.4965,73.5262,73.3278,73.3675,206456.0
2025-05-15 10:20:00,73.95,73.95,73.8,73.88,99840.0,73.3576,73.3576,73.2088,73.2882,99840.0
2025-05-15 10:25:00,73.87,73.97,73.85,73.97,90032.0,73.2782,73.3774,73.2584,73.3774,90032.0
2025-05-15 10:30:00,73.97,74.12,73.91,74.08,286596.0,73.3774,73.5262,73.3179,73.4866,286596.0
2025-05-15 10:35:00,74.06,74.31,74.05,74.27,199073.0,73.4667,73.7147,73.4568,73.675,199073.0
2025-05-15 10:40:00,74.27,74.29,74.08,74.09,176277.0,73.675,73.6949,73.4866,73.4965,176277.0
2025-05-15 10:45:00,74.1,74.12,73.85,73.89,164622.0,73.5064,73.5262,73.2584,73.2981,164622.0
2025-05-15 10:50:00,73.9,74.16,73.9,73.97,185462.0,73.308,73.5659,73.308,73.3774,185462.0
2025-05-15 10:55:00,73.95,74.05,73.72,73.72,233499.0,73.3576,73.4568,73.1294,73.1294,233499.0
2025-05-15 11:00:00,73.72,73.91,73.69,73.91,170015.0,73.1294,73.3179,73.0997,73.3179,170015.0
2025-05-15 11:05:00,73.9,73.92,73.73,73.75,150061.0,73.308,73.3278,73.1394,73.1592,150061.0
2025-05-15 11:10:00,73.74,73.92,73.71,73.9,179811.0,73.1493,73.3278,73.1195,73.308,179811.0
2025-05-15 11:15:00,73.91,74.08,73.91,74.07,113847.0,73.3179,73.4866,73.3179,73.4766,113847.0
2025-05-15 11:20:00,74.07,74.1,73.85,73.86,118536.0,73.4766,73.5064,73.2584,73.2683,118536.0
2025-05-15 11:25:00,73.86,73.87,73.7,73.73,118595.0,73.2683,73.2782,73.1096,73.1394,118595.0
2025-05-15 11:30:00,73.73,73.79,73.59,73.62,79549.0,73.1394,73.1989,73.0005,73.0302,79549.0
2025-05-15 11:35:00,73.61,73.65,73.56,73.57,52799.0,73.0203,73.06,72.9707,72.9806,52799.0
2025-05-15 11:40:00,73.56,73.61,73.46,73.55,90043.0,72.9707,73.0203,72.8715,72.9608,90043.0
2025-05-15 11:45:00,73.55,73.55,73.42,73.44,72835.0,72.9608,72.9608,72.8318,72.8517,72835.0
2025-05-15 11:50:00,73.45,73.53,73.37,73.52,147443.0,72.8616,72.941,72.7822,72.931,147443.0
2025-05-15 11:55:00,73.51,73.66,73.47,73.65,78274.0,72.9211,73.0699,72.8814,73.06,78274.0
2025-05-15 12:00:00,73.65,73.69,73.62,73.62,61012.0,73.06,73.0997,73.0302,73.0302,61012.0
2025-05-15 12:05:00,73.62,73.78,73.61,73.66,67776.0,73.0302,73.189,73.0203,73.0699,67776.0
2025-05-15 12:10:00,73.66,73.71,73.6,73.7,48232.0,73.0699,73.1195,73.0104,73.1096,48232.0
2025-05-15 12:15:00,73.7,73.81,73.7,73.77,76333.0,73.1096,73.2187,73.1096,73.179,76333.0
2025-05-15 12:20:00,73.76,73.93,73.76,73.92,426217.0,73.1691,73.3378,73.1691,73.3278,426217.0
2025-05-15 12:25:00,73.93,73.96,73.89,73.92,95338.0,73.3378,73.3675,73.2981,73.3278,95338.0
2025-05-15 12:30:00,73.92,73.96,73.79,73.83,76910.0,73.3278,73.3675,73.1989,73.2386,76910.0
2025-05-15 12:35:00,73.84,73.95,73.73,73.94,114048.0,73.2485,73.3576,73.1394,73.3477,114048.0
2025-05-15 12:40:00,73.95,74.01,73.91,74.0,79118.0,73.3576,73.4171,73.3179,73.4072,79118.0
2025-05-15 12:45:00,74.01,74.06,73.99,74.04,58820.0,73.4171,73.4667,73.3973,73.4469,58820.0
2025-05-15 12:50:00,74.04,74.1,73.99,74.04,54828.0,73.4469,73.5064,73.3973,73.4469,54828.0
2025-05-15 12:55:00,74.05,74.09,74.02,74.08,46010.0,73.4568,73.4965,73.427,73.4866,46010.0
2025-05-15 13:00:00,74.09,74.13,74.07,74.11,50691.0,73.4965,73.5362,73.4766,73.5163,50691.0
2025-05-15 13:05:00,74.12,74.14,74.08,74.12,67590.0,73.5262,73.5461,73.4866,73.5262,67590.0
2025-05-15 13:10:00,74.11,74.19,74.1,74.1,100919.0,73.5163,73.5957,73.5064,73.5064,100919.0
2025-05-15 13:15:00,74.11,74.17,74.09,74.13,37046.0,73.5163,73.5758,73.4965,73.5362,37046.0
2025-05-15 13:20:00,74.14,74.24,74.13,74.16,40019.0,73.5461,73.6453,73.5362,73.5659,40019.0
2025-05-15 13:25:00,74.16,74.16,74.09,74.1,38961.0,73.5659,73.5659,73.4965,73.5064,38961.0
2025-05-15 13:30:00,74.11,74.21,74.08,74.2,54090.0,73.5163,73.6155,73.4866,73.6056,54090.0
2025-05-15 13:35:00,74.19,74.22,74.15,74.18,65533.0,73.5957,73.6254,73.556,73.5858,65533.0
2025-05-15 13:40:00,74.18,74.25,74.13,74.24,59590.0,73.5858,73.6552,73.5362,73.6453,59590.0
2025-05-15 13:45:00,74.25,74.28,74.21,74.25,41108.0,73.6552,73.685,73.6155,73.6552,41108.0
2025-05-15 13:50:00,74.23,74.25,74.17,74.17,62042.0,73.6354,73.6552,73.5758,73.5758,62042.0
2025-05-15 13:55:00,74.17,74.23,74.13,74.23,49144.0,73.5758,73.6354,73.5362,73.6354,49144.0
2025-05-15 14:00:00,74.22,74.23,74.09,74.12,60879.0,73.6254,73.6354,73.4965,73.5262,60879.0
2025-05-15 14:05:00,74.12,74.22,74.12,74.17,50280.0,73.5262,73.6254,73.5262,73.5758,50280.0
2025-05-15 14:10:00,74.17,74.21,74.15,74.2,44002.0,73.5758,73.6155,73.556,73.6056,44002.0
2025-05-15 14:15:00,74.2,74.25,74.18,74.22,58584.0,73.6056,73.6552,73.5858,73.6254,58584.0
2025-05-15 14:20:00,74.22,74.3,74.22,74.28,44206.0,73.6254,73.7048,73.6254,73.685,44206.0
2025-05-15 14:25:00,74.28,74.31,74.26,74.27,49252.0,73.685,73.7147,73.6651,73.675,49252.0
2025-05-15 14:30:00,74.26,74.33,74.23,74.26,70673.0,73.6651,73.7346,73.6354,73.6651,70673.0
2025-05-15 14:35:00,74.27,74.28,74.24,74.26,59471.0,73.675,73.685,73.6453,73.6651,59471.0
2025-05-15 14:40:00,74.26,74.37,74.24,74.27,67357.0,73.6651,73.7742,73.6453,73.675,67357.0
2025-05-15 14:45:00,74.27,74.31,74.25,74.27,55140.0,73.675,73.7147,73.6552,73.675,55140.0
2025-05-15 14:50:00,74.28,74.32,74.23,74.31,88068.0,73.685,73.7246,73.6354,73.7147,88068.0
2025-05-15 14:55:00,74.3,74.37,74.29,74.34,94734.0,73.7048,73.7742,73.6949,73.7445,94734.0
2025-05-15 15:00:00,74.34,74.39,74.32,74.39,57860.0,73.7445,73.7941,73.7246,73.7941,57860.0
2025-05-15 15:05:00,74.39,74.47,74.35,74.4,483489.0,73.7941,73.8734,73.7544,73.804,483489.0
2025-05-15 15:10:00,74.39,74.56,74.39,74.56,236470.0,73.7941,73.9627,73.7941,73.9627,236470.0
2025-05-15 15:15:00,74.55,74.67,74.53,74.64,118765.0,73.9528,74.0718,73.933,74.0421,118765.0
2025-05-15 15:20:00,74.64,74.69,74.51,74.56,179854.0,74.0421,74.0917,73.9131,73.9627,179854.0
2025-05-15 15:25:00,74.56,74.67,74.49,74.66,147181.0,73.9627,74.0718,73.8933,74.0619,147181.0
2025-05-15 15:30:00,74.66,74.67,74.51,74.52,174944.0,74.0619,74.0718,73.9131,73.923,174944.0
2025-05-15 15:35:00,74.51,74.51,74.31,74.34,207788.0,73.9131,73.9131,73.7147,73.7445,207788.0
2025-05-15 15:40:00,74.34,74.5,74.33,74.5,185093.0,73.7445,73.9032,73.7346,73.9032,185093.0
2025-05-15 15:45:00,74.49,74.69,74.47,74.65,316954.0,73.8933,74.0917,73.8734,74.052,316954.0
2025-05-15 15:50:00,74.65,74.83,74.62,74.77,618408.0,74.052,74.2305,74.0222,74.171,618408.0
2025-05-15 15:55:00,74.78,74.8,74.4,74.56,1092509.0,74.1809,74.2008,73.804,73.9627,1092509.0
2025-05-16 09:30:00,74.55,74.62,74.12,74.14,621684.0,73.9528,74.0222,73.5262,73.5461,621684.0
2025-05-16 09:35:00,74.14,74.25,73.99,74.01,216226.0,73.5461,73.6552,73.3973,73.4171,216226.0
2025-05-16 09:40:00,74.02,74.3,74.01,74.21,77568.0,73.427,73.7048,73.4171,73.6155,77568.0
2025-05-16 09:45:00,74.22,74.27,74.1,74.23,72010.0,73.6254,73.675,73.5064,73.6354,72010.0
2025-05-16 09:50:00,74.23,74.34,74.06,74.06,53218.0,73.6354,73.7445,73.4667,73.4667,53218.0
2025-05-16 09:55:00,74.06,74.08,73.92,74.08,72395.0,73.4667,73.4866,73.3278,73.4866,72395.0
2025-05-16 10:00:00,74.06,74.07,73.91,73.92,93443.0,73.4667,73.4766,73.3179,73.3278,93443.0
2025-05-16 10:05:00,73.91,73.96,73.71,73.76,97937.0,73.3179,73.3675,73.1195,73.1691,97937.0
2025-05-16 10:10:00,73.75,73.93,73.75,73.91,127503.0,73.1592,73.3378,73.1592,73.3179,127503.0
2025-05-16 10:15:00,73.92,74.02,73.89,73.92,74007.0,73.3278,73.427,73.2981,73.3278,74007.0
2025-05-16 10:20:00,73.9,74.01,73.86,73.94,111288.0,73.308,73.4171,73.2683,73.3477,111288.0
2025-05-16 10:25:00,73.92,74.1,73.89,74.04,91935.0,73.3278,73.5064,73.2981,73.4469,91935.0
2025-05-16 10:30:00,74.03,74.16,73.98,74.1,82981.0,73.437,73.5659,73.3874,73.5064,82981.0
2025-05-16 10:35:00,74.1,74.17,74.06,74.17,50968.0,73.5064,73.5758,73.4667,73.5758,50968.0
2025-05-16 10:40:00,74.17,74.3,74.17,74.3,65760.0,73.5758,73.7048,73.5758,73.7048,65760.0
2025-05-16 10:45:00,74.3,74.32,74.06,74.06,67691.0,73.7048,73.7246,73.4667,73.4667,67691.0
2025-05-16 10:50:00,74.05,74.06,73.96,73.98,42917.0,73.4568,73.4667,73.3675,73.3874,42917.0
2025-05-16 10:55:00,73.97,74.11,73.95,74.08,71501.0,73.3774,73.5163,73.3576,73.4866,71501.0
2025-05-16 11:00:00,74.08,74.22,74.05,74.22,86488.0,73.4866,73.6254,73.4568,73.6254,86488.0
2025-05-16 11:05:00,74.22,74.27,74.12,74.26,52342.0,73.6254,73.675,73.5262,73.6651,52342.0
2025-05-16 11:10:00,74.26,74.34,74.23,74.34,83468.0,73.6651,73.7445,73.6354,73.7445,83468.0
2025-05-16 11:15:00,74.34,74.36,74.29,74.31,39826.0,73.7445,73.7643,73.6949,73.7147,39826.0
2025-05-16 11:20:00,74.3,74.31,74.19,74.2,59138.0,73.7048,73.7147,73.5957,73.6056,59138.0
2025-05-16 11:25:00,74.2,74.26,74.18,74.24,50078.0,73.6056,73.6651,73.5858,73.6453,50078.0
2025-05-16 11:30:00,74.23,74.38,74.23,74.33,141489.0,73.6354,73.7842,73.6354,73.7346,141489.0
2025-05-16 11:35:00,74.33,74.39,74.32,74.36,62006.0,73.7346,73.7941,73.7246,73.7643,62006.0
2025-05-16 11:40:00,74.36,74.36,74.24,74.27,35902.0,73.7643,73.7643,73.6453,73.675,35902.0
2025-05-16 11:45:00,74.27,74.27,74.13,74.2,68910.0,73.675,73.675,73.5362,73.6056,68910.0
2025-05-16 11:50:00,74.2,74.23,74.13,74.23,29480.0,73.6056,73.6354,73.5362,73.6354,29480.0
2025-05-16 11:55:00,74.23,74.28,74.2,74.23,41875.0,73.6354,73.685,73.6056,73.6354,41875.0
2025-05-16 12:00:00,74.22,74.34,74.22,74.29,90313.0,73.6254,73.7445,73.6254,73.6949,90313.0
2025-05-16 12:05:00,74.3,74.31,74.16,74.17,103734.0,73.7048,73.7147,73.5659,73.5758,103734.0
2025-05-16 12:10:00,74.17,74.21,74.1,74.17,122201.0,73.5758,73.6155,73.5064,73.5758,122201.0
2025-05-16 12:15:00,74.17,74.24,74.13,74.18,162636.0,73.5758,73.6453,73.5362,73.5858,162636.0
2025-05-16 12:20:00,74.17,74.4,74.17,74.34,84744.0,73.5758,73.804,73.5758,73.7445,84744.0
2025-05-16 12:25:00,74.34,74.54,74.34,74.51,55654.0,73.7445,73.9429,73.7445,73.9131,55654.0
2025-05-16 12:30:00,74.51,74.54,74.44,74.47,45176.0,73.9131,73.9429,73.8437,73.8734,45176.0
2025-05-16 12:35:00,74.46,74.52,74.42,74.42,33543.0,73.8635,73.923,73.8238,73.8238,33543.0
2025-05-16 12:40:00,74.42,74.49,74.42,74.45,39343.0,73.8238,73.8933,73.8238,73.8536,39343.0
2025-05-16 12:45:00,74.45,74.45,74.35,74.4,68592.0,73.8536,73.8536,73.7544,73.804,68592.0
2025-05-16 12:50:00,74.39,74.49,74.37,74.48,47043.0,73.7941,73.8933,73.7742,73.8834,47043.0
2025-05-16 12:55:00,74.48,74.61,74.47,74.58,67753.0,73.8834,74.0123,73.8734,73.9826,67753.0
2025-05-16 13:00:00,74.59,74.72,74.58,74.67,50800.0,73.9925,74.1214,73.9826,74.0718,50800.0
2025-05-16 13:05:00,74.68,74.79,74.66,74.73,110647.0,74.0817,74.1909,74.0619,74.1313,110647.0
2025-05-16 13:10:00,74.73,74.77,74.65,74.7,39583.0,74.1313,74.171,74.052,74.1016,39583.0
2025-05-16 13:15:00,74.7,74.74,74.66,74.72,38946.0,74.1016,74.1413,74.0619,74.1214,38946.0
2025-05-16 13:20:00,74.72,74.77,74.68,74.75,71370.0,74.1214,74.171,74.0817,74.1512,71370.0
2025-05-16 13:25:00,74.75,74.76,74.66,74.67,50375.0,74.1512,74.1611,74.0619,74.0718,50375.0
2025-05-16 13:30:00,74.67,74.71,74.62,74.71,37297.0,74.0718,74.1115,74.0222,74.1115,37297.0
2025-05-16 13:35:00,74.72,74.8,74.71,74.78,67234.0,74.1214,74.2008,74.1115,74.1809,67234.0
2025-05-16 13:40:00,74.78,74.81,74.69,74.69,65486.0,74.1809,74.2107,74.0917,74.0917,65486.0
2025-05-16 13:45:00,74.7,74.71,74.61,74.66,56569.0,74.1016,74.1115,74.0123,74.0619,56569.0
2025-05-16 13:50:00,74.67,74.69,74.63,74.64,40110.0,74.0718,74.0917,74.0321,74.0421,40110.0
2025-05-16 13:55:00,74.63,74.67,74.6,74.66,50922.0,74.0321,74.0718,74.0024,74.0619,50922.0
2025-05-16 14:00:00,74.66,74.71,74.63,74.71,45733.0,74.0619,74.1115,74.0321,74.1115,45733.0
2025-05-16 14:05:00,74.72,74.76,74.61,74.63,113619.0,74.1214,74.1611,74.0123,74.0321,113619.0
2025-05-16 14:10:00,74.63,74.63,74.45,74.47,129250.0,74.0321,74.0321,73.8536,73.8734,129250.0
2025-05-16 14:15:00,74.48,74.63,74.45,74.56,143216.0,73.8834,74.0321,73.8536,73.9627,143216.0
2025-05-16 14:20:00,74.56,74.65,74.56,74.62,59049.0,73.9627,74.052,73.9627,74.0222,59049.0
2025-05-16 14:25:00,74.62,74.77,74.61,74.68,148526.0,74.0222,74.171,74.0123,74.0817,148526.0
2025-05-16 14:30:00,74.68,74.72,74.55,74.56,111095.0,74.0817,74.1214,73.9528,73.9627,111095.0
2025-05-16 14:35:00,74.56,74.63,74.55,74.61,68095.0,73.9627,74.0321,73.9528,74.0123,68095.0
2025-05-16 14:40:00,74.62,74.65,74.56,74.63,107677.0,74.0222,74.052,73.9627,74.0321,107677.0
2025-05-16 14:45:00,74.63,74.68,74.6,74.66,55689.0,74.0321,74.0817,74.0024,74.0619,55689.0
2025-05-16 14:50:00,74.65,74.67,74.59,74.64,86086.0,74.052,74.0718,73.9925,74.0421,86086.0
2025-05-16 14:55:00,74.64,74.73,74.63,74.69,73001.0,74.0421,74.1313,74.0321,74.0917,73001.0
2025-05-16 15:00:00,74.69,74.73,74.62,74.68,63884.0,74.0917,74.1313,74.0222,74.0817,63884.0
2025-05-16 15:05:00,74.67,74.75,74.62,74.73,289236.0,74.0718,74.1512,74.0222,74.1313,289236.0
2025-05-16 15:10:00,74.73,74.81,74.7,74.78,149840.0,74.1313,74.2107,74.1016,74.1809,149840.0
2025-05-16 15:15:00,74.77,74.87,74.77,74.86,64668.0,74.171,74.2702,74.171,74.2603,64668.0
2025-05-16 15:20:00,74.86,74.86,74.79,74.81,38925.0,74.2603,74.2603,74.1909,74.2107,38925.0
2025-05-16 15:25:00,74.81,74.84,74.77,74.83,80877.0,74.2107,74.2405,74.171,74.2305,80877.0
2025-05-16 15:30:00,74.82,74.87,74.78,74.83,101855.0,74.2206,74.2702,74.1809,74.2305,101855.0
2025-05-16 15:35:00,74.83,74.84,74.75,74.78,109881.0,74.2305,74.2405,74.1512,74.1809,109881.0
2025-05-16 15:40:00,74.77,74.83,74.75,74.77,115820.0,74.171,74.2305,74.1512,74.171,115820.0
2025-05-16 15:45:00,74.78,74.81,74.7,74.78,169870.0,74.1809,74.2107,74.1016,74.1809,169870.0
2025-05-16 15:50:00,74.78,74.94,74.75,74.81,174139.0,74.1809,74.3397,74.1512,74.2107,174139.0
2025-05-16 15:55:00,74.81,75.0,74.79,74.98,837967.0,74.2107,74.3992,74.1909,74.3793,837967.0
2025-05-19 09:30:00,74.23,74.25,73.62,74.03,455609.0,73.6354,73.6552,73.0302,73.437,455609.0
2025-05-19 09:35:00,74.07,74.1,73.44,73.63,298094.0,73.4766,73.5064,72.8517,73.0402,298094.0
2025-05-19 09:40:00,73.64,73.85,73.45,73.5,162129.0,73.0501,73.2584,72.8616,72.9112,162129.0
2025-05-19 09:45:00,73.48,73.56,73.27,73.37,176427.0,72.8914,72.9707,72.683,72.7822,176427.0
2025-05-19 09:50:00,73.38,73.46,73.16,73.46,105247.0,72.7922,72.8715,72.5739,72.8715,105247.0
2025-05-19 09:55:00,73.46,73.7,73.32,73.64,193685.0,72.8715,73.1096,72.7326,73.0501,193685.0
2025-05-19 10:00:00,73.65,73.75,73.46,73.5,317402.0,73.06,73.1592,72.8715,72.9112,317402.0
2025-05-19 10:05:00,73.5,73.61,73.46,73.54,206632.0,72.9112,73.0203,72.8715,72.9509,206632.0
2025-05-19 10:10:00,73.52,73.55,73.21,73.28,343449.0,72.931,72.9608,72.6235,72.693,343449.0
2025-05-19 10:15:00,73.28,73.39,73.27,73.38,115745.0,72.693,72.8021,72.683,72.7922,115745.0
2025-05-19 10:20:00,73.38,73.51,73.31,73.43,136230.0,72.7922,72.9211,72.7227,72.8418,136230.0
2025-05-19 10:25:00,73.43,73.74,73.39,73.7,217924.0,72.8418,73.1493,72.8021,73.1096,217924.0
2025-05-19 10:30:00,73.7,73.76,73.61,73.68,81802.0,73.1096,73.1691,73.0203,73.0898,81802.0
2025-05-19 10:35:00,73.68,73.68,73.48,73.56,88690.0,73.0898,73.0898,72.8914,72.9707,88690.0
2025-05-19 10:40:00,73.56,73.72,73.54,73.62,76116.0,72.9707,73.1294,72.9509,73.0302,76116.0
2025-05-19 10:45:00,73.62,73.67,73.56,73.59,85094.0,73.0302,73.0798,72.9707,73.0005,85094.0
2025-05-19 10:50:00,73.58,73.62,73.42,73.44,59260.0,72.9906,73.0302,72.8318,72.8517,59260.0
2025-05-19 10:55:00,73.45,73.59,73.38,73.58,87613.0,72.8616,73.0005,72.7922,72.9906,87613.0
2025-05-19 11:00:00,73.58,73.77,73.56,73.77,91974.0,72.9906,73.179,72.9707,73.179,91974.0
2025-05-19 11:05:00,73.77,73.87,73.71,73.76,112837.0,73.179,73.2782,73.1195,73.1691,112837.0
2025-05-19 11:10:00,73.75,73.76,73.62,73.67,83685.0,73.1592,73.1691,73.0302,73.0798,83685.0
2025-05-19 11:15:00,73.67,73.68,73.45,73.47,98140.0,73.0798,73.0898,72.8616,72.8814,98140.0
2025-05-19 11:20:00,73.47,73.58,73.4,73.58,73165.0,72.8814,72.9906,72.812,72.9906,73165.0
2025-05-19 11:25:00,73.57,73.61,73.53,73.56,57355.0,72.9806,73.0203,72.941,72.9707,57355.0
2025-05-19 11:30:00,73.56,73.64,73.5,73.5,66788.0,72.9707,73.0501,72.9112,72.9112,66788.0
2025-05-19 11:35:00,73.5,73.52,73.4,73.42,50831.0,72.9112,72.931,72.812,72.8318,50831.0
2025-05-19 11:40:00,73.42,73.57,73.41,73.55,103556.0,72.8318,72.9806,72.8219,72.9608,103556.0
2025-05-19 11:45:00,73.55,73.68,73.55,73.65,75373.0,72.9608,73.0898,72.9608,73.06,75373.0
2025-05-19 11:50:00,73.65,73.68,73.49,73.53,76161.0,73.06,73.0898,72.9013,72.941,76161.0
2025-05-19 11:55:00,73.54,73.54,73.46,73.47,77769.0,72.9509,72.9509,72.8715,72.8814,77769.0
2025-05-19 12:00:00,73.47,73.57,73.45,73.48,108496.0,72.8814,72.9806,72.8616,72.8914,108496.0
2025-05-19 12:05:00,73.5,73.63,73.45,73.63,197031.0,72.9112,73.0402,72.8616,73.0402,197031.0
2025-05-19 12:10:00,73.62,73.75,73.62,73.7,63553.0,73.0302,73.1592,73.0302,73.1096,63553.0
2025-05-19 12:15:00,73.7,73.75,73.66,73.69,47996.0,73.1096,73.1592,73.0699,73.0997,47996.0
2025-05-19 12:20:00,73.68,73.73,73.67,73.69,36584.0,73.0898,73.1394,73.0798,73.0997,36584.0
2025-05-19 12:25:00,73.69,73.71,73.55,73.57,53223.0,73.0997,73.1195,72.9608,72.9806,53223.0
2025-05-19 12:30:00,73.57,73.57,73.48,73.53,78241.0,72.9806,72.9806,72.8914,72.941,78241.0
2025-05-19 12:35:00,73.53,73.55,73.46,73.54,40980.0,72.941,72.9608,72.8715,72.9509,40980.0
2025-05-19 12:40:00,73.53,73.53,73.43,73.51,74445.0,72.941,72.941,72.8418,72.9211,74445.0
2025-05-19 12:45:00,73.51,73.64,73.5,73.64,39312.0,72.9211,73.0501,72.9112,73.0501,39312.0
2025-05-19 12:50:00,73.64,73.7,73.64,73.65,43276.0,73.0501,73.1096,73.0501,73.06,43276.0
2025-05-19 12:55:00,73.66,73.71,73.63,73.71,37085.0,73.0699,73.1195,73.0402,73.1195,37085.0
2025-05-19 13:00:00,73.71,73.76,73.65,73.74,147064.0,73.1195,73.1691,73.06,73.1493,147064.0
2025-05-19 13:05:00,73.73,73.85,73.68,73.85,122546.0,73.1394,73.2584,73.0898,73.2584,122546.0
2025-05-19 13:10:00,73.84,73.89,73.8,73.86,56014.0,73.2485,73.2981,73.2088,73.2683,56014.0
2025-05-19 13:15:00,73.86,74.0,73.82,73.97,84775.0,73.2683,73.4072,73.2286,73.3774,84775.0
2025-05-19 13:20:00,73.97,74.0,73.93,73.97,51616.0,73.3774,73.4072,73.3378,73.3774,51616.0
2025-05-19 13:25:00,73.98,74.05,73.97,74.05,49073.0,73.3874,73.4568,73.3774,73.4568,49073.0
2025-05-19 13:30:00,74.05,74.07,73.97,74.01,79139.0,73.4568,73.4766,73.3774,73.4171,79139.0
2025-05-19 13:35:00,74.01,74.07,73.98,74.0,55134.0,73.4171,73.4766,73.3874,73.4072,55134.0
2025-05-19 13:40:00,74.01,74.06,73.92,73.95,57972.0,73.4171,73.4667,73.3278,73.3576,57972.0
2025-05-19 13:45:00,73.95,73.96,73.84,73.9,76893.0,73.3576,73.3675,73.2485,73.308,76893.0
2025-05-19 13:50:00,73.89,73.92,73.85,73.89,34617.0,73.2981,73.3278,73.2584,73.2981,34617.0
2025-05-19 13:55:00,73.9,73.9,73.82,73.83,36559.0,73.308,73.308,73.2286,73.2386,36559.0
2025-05-19 14:00:00,73.83,73.9,73.83,73.86,31746.0,73.2386,73.308,73.2386,73.2683,31746.0
2025-05-19 14:05:00,73.86,73.9,73.79,73.81,63766.0,73.2683,73.308,73.1989,73.2187,63766.0
2025-05-19 14:10:00,73.81,73.83,73.77,73.78,72220.0,73.2187,73.2386,73.179,73.189,72220.0
2025-05-19 14:15:00,73.78,73.79,73.7,73.73,67469.0,73.189,73.1989,73.1096,73.1394,67469.0
2025-05-19 14:20:00,73.73,73.81,73.71,73.77,53080.0,73.1394,73.2187,73.1195,73.179,53080.0
2025-05-19 14:25:00,73.77,73.86,73.77,73.84,33347.0,73.179,73.2683,73.179,73.2485,33347.0
2025-05-19 14:30:00,73.84,73.86,73.71,73.71,70311.0,73.2485,73.2683,73.1195,73.1195,70311.0
2025-05-19 14:35:00,73.72,73.76,73.66,73.67,56962.0,73.1294,73.1691,73.0699,73.0798,56962.0
2025-05-19 14:40:00,73.67,73.75,73.66,73.74,86894.0,73.0798,73.1592,73.0699,73.1493,86894.0
2025-05-19 14:45:00,73.73,73.74,73.68,73.68,43477.0,73.1394,73.1493,73.0898,73.0898,43477.0
2025-05-19 14:50:00,73.68,73.72,73.67,73.7,50414.0,73.0898,73.1294,73.0798,73.1096,50414.0
2025-05-19 14:55:00,73.7,73.83,73.69,73.81,158096.0,73.1096,73.2386,73.0997,73.2187,158096.0
2025-05-19 15:00:00,73.8,73.82,73.69,73.76,133807.0,73.2088,73.2286,73.0997,73.1691,133807.0
2025-05-19 15:05:00,73.76,73.82,73.69,73.74,64210.0,73.1691,73.2286,73.0997,73.1493,64210.0
2025-05-19 15:10:00,73.73,73.77,73.69,73.73,67845.0,73.1394,73.179,73.0997,73.1394,67845.0
2025-05-19 15:15:00,73.73,73.75,73.7,73.73,53756.0,73.1394,73.1592,73.1096,73.1394,53756.0
2025-05-19 15:20:00,73.73,73.82,73.73,73.78,74679.0,73.1394,73.2286,73.1394,73.189,74679.0
2025-05-19 15:25:00,73.78,73.78,73.71,73.73,71177.0,73.189,73.189,73.1195,73.1394,71177.0
2025-05-19 15:30:00,73.73,73.82,73.72,73.8,100952.0,73.1394,73.2286,73.1294,73.2088,100952.0
2025-05-19 15:35:00,73.79,73.81,73.73,73.78,90501.0,73.1989,73.2187,73.1394,73.189,90501.0
2025-05-19 15:40:00,73.78,73.83,73.76,73.81,120052.0,73.189,73.2386,73.1691,73.2187,120052.0
2025-05-19 15:45:00,73.81,73.86,73.77,73.83,131405.0,73.2187,73.2683,73.179,73.2386,131405.0
2025-05-19 15:50:00,73.83,73.91,73.81,73.83,257521.0,73.2386,73.3179,73.2187,73.2386,257521.0
2025-05-19 15:55:00,73.83,73.88,73.74,73.83,689702.0,73.2386,73.2882,73.1493,73.2386,689702.0
2025-05-20 09:30:00,74.0,74.57,73.83,74.57,178272.0,73.4072,73.9726,73.2386,73.9726,178272.0
2025-05-20 09:35:00,74.52,74.79,74.51,74.6,73583.0,73.923,74.1909,73.9131,74.0024,73583.0
2025-05-20 09:40:00,74.6,74.72,74.53,74.67,45544.0,74.0024,74.1214,73.933,74.0718,45544.0
2025-05-20 09:45:00,74.69,74.99,74.68,74.92,75688.0,74.0917,74.3893,74.0817,74.3198,75688.0
2025-05-20 09:50:00,74.92,75.06,74.9,75.03,84364.0,74.3198,74.4587,74.3,74.4289,84364.0
2025-05-20 09:55:00,75.03,75.12,74.88,75.04,108167.0,74.4289,74.5182,74.2801,74.4389,108167.0
2025-05-20 10:00:00,75.03,75.21,74.96,74.96,71480.0,74.4289,74.6075,74.3595,74.3595,71480.0
2025-05-20 10:05:00,74.96,75.06,74.91,75.02,49885.0,74.3595,74.4587,74.3099,74.419,49885.0
2025-05-20 10:10:00,75.03,75.04,74.84,74.97,154649.0,74.4289,74.4389,74.2405,74.3694,154649.0
2025-05-20 10:15:00,74.96,74.98,74.76,74.83,45670.0,74.3595,74.3793,74.1611,74.2305,45670.0
2025-05-20 10:20:00,74.82,74.96,74.81,74.91,34916.0,74.2206,74.3595,74.2107,74.3099,34916.0
2025-05-20 10:25:00,74.9,74.98,74.74,74.75,123126.0,74.3,74.3793,74.1413,74.1512,123126.0
2025-05-20 10:30:00,74.76,74.76,74.57,74.59,132907.0,74.1611,74.1611,73.9726,73.9925,132907.0
2025-05-20 10:35:00,74.59,74.71,74.57,74.71,76301.0,73.9925,74.1115,73.9726,74.1115,76301.0
2025-05-20 10:40:00,74.7,74.74,74.66,74.67,45407.0,74.1016,74.1413,74.0619,74.0718,45407.0
2025-05-20 10:45:00,74.67,74.71,74.56,74.6,80656.0,74.0718,74.1115,73.9627,74.0024,80656.0
2025-05-20 10:50:00,74.61,74.69,74.58,74.65,34708.0,74.0123,74.0917,73.9826,74.052,34708.0
2025-05-20 10:55:00,74.65,74.65,74.56,74.61,51556.0,74.052,74.052,73.9627,74.0123,51556.0
2025-05-20 11:00:00,74.6,74.64,74.5,74.59,84481.0,74.0024,74.0421,73.9032,73.9925,84481.0
2025-05-20 11:05:00,74.6,74.67,74.56,74.67,46382.0,74.0024,74.0718,73.9627,74.0718,46382.0
2025-05-20 11:10:00,74.66,74.79,74.6,74.78,43158.0,74.0619,74.1909,74.0024,74.1809,43158.0
2025-05-20 11:15:00,74.79,74.81,74.73,74.76,25265.0,74.1909,74.2107,74.1313,74.1611,25265.0
2025-05-20 11:20:00,74.76,74.76,74.68,74.72,28208.0,74.1611,74.1611,74.0817,74.1214,28208.0
2025-05-20 11:25:00,74.71,74.8,74.7,74.72,23158.0,74.1115,74.2008,74.1016,74.1214,23158.0
2025-05-20 11:30:00,74.72,74.72,74.57,74.59,47181.0,74.1214,74.1214,73.9726,73.9925,47181.0
2025-05-20 11:35:00,74.59,74.62,74.53,74.53,33428.0,73.9925,74.0222,73.933,73.933,33428.0
2025-05-20 11:40:00,74.53,74.55,74.48,74.53,46287.0,73.933,73.9528,73.8834,73.933,46287.0
2025-05-20 11:45:00,74.53,74.54,74.43,74.43,87123.0,73.933,73.9429,73.8338,73.8338,87123.0
2025-05-20 11:50:00,74.44,74.58,74.43,74.58,43117.0,73.8437,73.9826,73.8338,73.9826,43117.0
2025-05-20 11:55:00,74.58,74.63,74.55,74.57,19289.0,73.9826,74.0321,73.9528,73.9726,19289.0
2025-05-20 12:00:00,74.57,74.63,74.52,74.52,40409.0,73.9726,74.0321,73.923,73.923,40409.0
2025-05-20 12:05:00,74.52,74.59,74.48,74.5,42413.0,73.923,73.9925,73.8834,73.9032,42413.0
2025-05-20 12:10:00,74.49,74.5,74.41,74.43,24214.0,73.8933,73.9032,73.8139,73.8338,24214.0
2025-05-20 12:15:00,74.42,74.43,74.34,74.34,48323.0,73.8238,73.8338,73.7445,73.7445,48323.0
2025-05-20 12:20:00,74.35,74.42,74.35,74.36,44094.0,73.7544,73.8238,73.7544,73.7643,44094.0
2025-05-20 12:25:00,74.35,74.36,74.29,74.36,47412.0,73.7544,73.7643,73.6949,73.7643,47412.0
2025-05-20 12:30:00,74.36,74.41,74.33,74.41,29536.0,73.7643,73.8139,73.7346,73.8139,29536.0
2025-05-20 12:35:00,74.41,74.47,74.39,74.46,16177.0,73.8139,73.8734,73.7941,73.8635,16177.0
2025-05-20 12:40:00,74.47,74.48,74.38,74.48,17865.0,73.8734,73.8834,73.7842,73.8834,17865.0
2025-05-20 12:45:00,74.48,74.49,74.44,74.45,17550.0,73.8834,73.8933,73.8437,73.8536,17550.0
2025-05-20 12:50:00,74.45,74.45,74.41,74.45,16997.0,73.8536,73.8536,73.8139,73.8536,16997.0
2025-05-20 12:55:00,74.45,74.49,74.44,74.49,27600.0,73.8536,73.8933,73.8437,73.8933,27600.0
2025-05-20 13:00:00,74.5,74.59,74.48,74.53,39103.0,73.9032,73.9925,73.8834,73.933,39103.0
2025-05-20 13:05:00,74.53,74.57,74.5,74.56,31798.0,73.933,73.9726,73.9032,73.9627,31798.0
2025-05-20 13:10:00,74.56,74.65,74.55,74.65,43560.0,73.9627,74.052,73.9528,74.052,43560.0
2025-05-20 13:15:00,74.65,74.69,74.64,74.68,20158.0,74.052,74.0917,74.0421,74.0817,20158.0
2025-05-20 13:20:00,74.67,74.68,74.6,74.62,29131.0,74.0718,74.0817,74.0024,74.0222,29131.0
2025-05-20 13:25:00,74.62,74.63,74.55,74.56,40591.0,74.0222,74.0321,73.9528,73.9627,40591.0
2025-05-20 13:30:00,74.56,74.59,74.53,74.59,28955.0,73.9627,73.9925,73.933,73.9925,28955.0
2025-05-20 13:35:00,74.58,74.59,74.54,74.58,19887.0,73.9826,73.9925,73.9429,73.9826,19887.0
2025-05-20 13:40:00,74.58,74.58,74.52,74.52,14783.0,73.9826,73.9826,73.923,73.923,14783.0
2025-05-20 13:45:00,74.53,74.53,74.44,74.47,33082.0,73.933,73.933,73.8437,73.8734,33082.0
2025-05-20 13:50:00,74.47,74.49,74.44,74.48,22859.0,73.8734,73.8933,73.8437,73.8834,22859.0
2025-05-20 13:55:00,74.48,74.5,74.44,74.47,30877.0,73.8834,73.9032,73.8437,73.8734,30877.0
2025-05-20 14:00:00,74.46,74.46,74.36,74.38,25062.0,73.8635,73.8635,73.7643,73.7842,25062.0
2025-05-20 14:05:00,74.38,74.41,74.36,74.38,33040.0,73.7842,73.8139,73.7643,73.7842,33040.0
2025-05-20 14:10:00,74.39,74.41,74.35,74.41,26551.0,73.7941,73.8139,73.7544,73.8139,26551.0
2025-05-20 14:15:00,74.41,74.45,74.38,74.43,36676.0,73.8139,73.8536,73.7842,73.8338,36676.0
2025-05-20 14:20:00,74.42,74.43,74.28,74.38,43195.0,73.8238,73.8338,73.685,73.7842,43195.0
2025-05-20 14:25:00,74.38,74.42,74.17,74.17,54220.0,73.7842,73.8238,73.5758,73.5758,54220.0
2025-05-20 14:30:00,74.17,74.21,74.11,74.16,39744.0,73.5758,73.6155,73.5163,73.5659,39744.0
2025-05-20 14:35:00,74.17,74.28,74.17,74.26,30659.0,73.5758,73.685,73.5758,73.6651,30659.0
2025-05-20 14:40:00,74.26,74.27,74.19,74.22,34511.0,73.6651,73.675,73.5957,73.6254,34511.0
2025-05-20 14:45:00,74.22,74.26,74.21,74.26,18335.0,73.6254,73.6651,73.6155,73.6651,18335.0
2025-05-20 14:50:00,74.26,74.29,74.24,74.25,20683.0,73.6651,73.6949,73.6453,73.6552,20683.0
2025-05-20 14:55:00,74.25,74.28,74.23,74.25,23296.0,73.6552,73.685,73.6354,73.6552,23296.0
2025-05-20 15:00:00,74.25,74.25,74.07,74.08,41110.0,73.6552,73.6552,73.4766,73.4866,41110.0
2025-05-20 15:05:00,74.08,74.22,74.08,74.21,24406.0,73.4866,73.6254,73.4866,73.6155,24406.0
2025-05-20 15:10:00,74.21,74.22,74.17,74.22,22989.0,73.6155,73.6254,73.5758,73.6254,22989.0
2025-05-20 15:15:00,74.21,74.24,74.17,74.22,32378.0,73.6155,73.6453,73.5758,73.6254,32378.0
2025-05-20 15:20:00,74.22,74.24,74.12,74.14,40891.0,73.6254,73.6453,73.5262,73.5461,40891.0
2025-05-20 15:25:00,74.14,74.15,74.08,74.09,35389.0,73.5461,73.556,73.4866,73.4965,35389.0
2025-05-20 15:30:00,74.09,74.16,74.08,74.14,34096.0,73.4965,73.5659,73.4866,73.5461,34096.0
2025-05-20 15:35:00,74.14,74.27,74.11,74.25,96846.0,73.5461,73.675,73.5163,73.6552,96846.0
2025-05-20 15:40:00,74.25,74.26,74.15,74.15,46923.0,73.6552,73.6651,73.556,73.556,46923.0
2025-05-20 15:45:00,74.16,74.21,74.11,74.12,46221.0,73.5659,73.6155,73.5163,73.5262,46221.0
2025-05-20 15:50:00,74.1,74.3,74.07,74.27,195565.0,73.5064,73.7048,73.4766,73.675,195565.0
2025-05-20 15:55:00,74.27,74.47,74.23,74.41,519878.0,73.675,73.8734,73.6354,73.8139,519878.0
2025-05-21 09:30:00,74.07,74.34,73.98,74.15,120350.0,73.4766,73.7445,73.3874,73.556,120350.0
2025-05-21 09:35:00,74.17,74.29,74.07,74.25,27680.0,73.5758,73.6949,73.4766,73.6552,27680.0
2025-05-21 09:40:00,74.29,74.3,74.12,74.16,37409.0,73.6949,73.7048,73.5262,73.5659,37409.0
2025-05-21 09:45:00,74.17,74.18,74.03,74.03,30596.0,73.5758,73.5858,73.437,73.437,30596.0
2025-05-21 09:50:00,74.05,74.05,73.88,73.98,37817.0,73.4568,73.4568,73.2882,73.3874,37817.0
2025-05-21 09:55:00,73.96,73.96,73.73,73.75,95354.0,73.3675,73.3675,73.1394,73.1592,95354.0
2025-05-21 10:00:00,73.74,73.78,73.43,73.45,229293.0,73.1493,73.189,72.8418,72.8616,229293.0
2025-05-21 10:05:00,73.45,73.46,73.23,73.23,127979.0,72.8616,72.8715,72.6434,72.6434,127979.0
2025-05-21 10:10:00,73.23,73.37,73.16,73.33,298532.0,72.6434,72.7822,72.5739,72.7426,298532.0
2025-05-21 10:15:00,73.32,73.41,73.26,73.31,88522.0,72.7326,72.8219,72.6731,72.7227,88522.0
2025-05-21 10:20:00,73.3,73.43,73.29,73.4,61514.0,72.7128,72.8418,72.7029,72.812,61514.0
2025-05-21 10:25:00,73.39,73.4,73.12,73.13,84147.0,72.8021,72.812,72.5342,72.5442,84147.0
2025-05-21 10:30:00,73.13,73.18,72.97,73.03,155366.0,72.5442,72.5938,72.3854,72.445,155366.0
2025-05-21 10:35:00,73.03,73.11,72.94,73.11,79683.0,72.445,72.5243,72.3557,72.5243,79683.0
2025-05-21 10:40:00,73.1,73.21,72.82,72.82,206400.0,72.5144,72.6235,72.2366,72.2366,206400.0
2025-05-21 10:45:00,72.86,72.9,72.45,72.61,558075.0,72.2763,72.316,71.8696,72.0283,558075.0
2025-05-21 10:50:00,72.61,72.81,72.6,72.81,60397.0,72.0283,72.2267,72.0184,72.2267,60397.0
2025-05-21 10:55:00,72.81,72.83,72.62,72.62,68630.0,72.2267,72.2466,72.0383,72.0383,68630.0
2025-05-21 11:00:00,72.62,72.68,72.42,72.48,100079.0,72.0383,72.0978,71.8399,71.8994,100079.0
2025-05-21 11:05:00,72.49,72.83,72.47,72.82,55116.0,71.9093,72.2466,71.8895,72.2366,55116.0
2025-05-21 11:10:00,72.82,73.08,72.81,73.01,291370.0,72.2366,72.4946,72.2267,72.4251,291370.0
2025-05-21 11:15:00,73.02,73.03,72.79,72.83,77436.0,72.435,72.445,72.2069,72.2466,77436.0
2025-05-21 11:20:00,72.83,72.86,72.73,72.8,99725.0,72.2466,72.2763,72.1474,72.2168,99725.0
2025-05-21 11:25:00,72.8,72.82,72.64,72.72,111647.0,72.2168,72.2366,72.0581,72.1375,111647.0
2025-05-21 11:30:00,72.72,72.75,72.59,72.64,93806.0,72.1375,72.1672,72.0085,72.0581,93806.0
2025-05-21 11:35:00,72.64,72.79,72.6,72.77,77842.0,72.0581,72.2069,72.0184,72.187,77842.0
2025-05-21 11:40:00,72.79,72.84,72.62,72.62,217754.0,72.2069,72.2565,72.0383,72.0383,217754.0
2025-05-21 11:45:00,72.64,72.64,72.37,72.4,159163.0,72.0581,72.0581,71.7903,71.82,159163.0
2025-05-21 11:50:00,72.38,72.63,72.36,72.59,123564.0,71.8002,72.0482,71.7803,72.0085,123564.0
2025-05-21 11:55:00,72.59,72.61,72.43,72.44,50321.0,72.0085,72.0283,71.8498,71.8597,50321.0
2025-05-21 12:00:00,72.43,72.46,72.34,72.39,78187.0,71.8498,71.8795,71.7605,71.8101,78187.0
2025-05-21 12:05:00,72.39,72.4,72.14,72.16,287805.0,71.8101,71.82,71.5621,71.5819,287805.0
2025-05-21 12:10:00,72.16,72.17,72.02,72.16,188660.0,71.5819,71.5919,71.4431,71.5819,188660.0
2025-05-21 12:15:00,72.15,72.21,72.11,72.13,50219.0,71.572,71.6315,71.5323,71.5522,50219.0
2025-05-21 12:20:00,72.13,72.16,72.05,72.11,83841.0,71.5522,71.5819,71.4728,71.5323,83841.0
2025-05-21 12:25:00,72.12,72.16,72.05,72.15,68649.0,71.5423,71.5819,71.4728,71.572,68649.0
2025-05-21 12:30:00,72.15,72.35,72.14,72.27,92325.0,71.572,71.7704,71.5621,71.6911,92325.0
2025-05-21 12:35:00,72.28,72.34,72.22,72.25,74870.0,71.701,71.7605,71.6415,71.6712,74870.0
2025-05-21 12:40:00,72.25,72.29,72.2,72.22,46746.0,71.6712,71.7109,71.6216,71.6415,46746.0
2025-05-21 12:45:00,72.22,72.38,72.21,72.36,69994.0,71.6415,71.8002,71.6315,71.7803,69994.0
2025-05-21 12:50:00,72.36,72.38,72.31,72.34,41671.0,71.7803,71.8002,71.7307,71.7605,41671.0
2025-05-21 12:55:00,72.34,72.44,72.29,72.3,133138.0,71.7605,71.8597,71.7109,71.7208,133138.0
2025-05-21 13:00:00,72.3,72.32,72.17,72.2,108545.0,71.7208,71.7407,71.5919,71.6216,108545.0
2025-05-21 13:05:00,72.21,72.29,72.16,72.17,65570.0,71.6315,71.7109,71.5819,71.5919,65570.0
2025-05-21 13:10:00,72.17,72.18,71.99,72.02,117964.0,71.5919,71.6018,71.4133,71.4431,117964.0
2025-05-21 13:15:00,72.02,72.04,71.87,71.96,96334.0,71.4431,71.4629,71.2943,71.3835,96334.0
2025-05-21 13:20:00,71.96,71.96,71.77,71.79,133042.0,71.3835,71.3835,71.1951,71.2149,133042.0
2025-05-21 13:25:00,71.8,71.9,71.72,71.88,120599.0,71.2248,71.324,71.1455,71.3042,120599.0
2025-05-21 13:30:00,71.89,72.06,71.84,71.95,63528.0,71.3141,71.4827,71.2645,71.3736,63528.0
2025-05-21 13:35:00,71.96,72.15,71.92,72.14,68496.0,71.3835,71.572,71.3439,71.5621,68496.0
2025-05-21 13:40:00,72.14,72.15,71.85,71.86,88504.0,71.5621,71.572,71.2744,71.2843,88504.0
2025-05-21 13:45:00,71.86,71.89,71.73,71.75,104282.0,71.2843,71.3141,71.1554,71.1752,104282.0
2025-05-21 13:50:00,71.75,71.8,71.68,71.75,115775.0,71.1752,71.2248,71.1058,71.1752,115775.0
2025-05-21 13:55:00,71.75,71.8,71.67,71.7,114062.0,71.1752,71.2248,71.0959,71.1256,114062.0
2025-05-21 14:00:00,71.7,71.72,71.57,71.6,79932.0,71.1256,71.1455,70.9967,71.0264,79932.0
2025-05-21 14:05:00,71.59,71.67,71.55,71.56,113220.0,71.0165,71.0959,70.9768,70.9867,113220.0
2025-05-21 14:10:00,71.56,71.58,71.46,71.53,72739.0,70.9867,71.0066,70.8875,70.957,72739.0
2025-05-21 14:15:00,71.52,71.57,71.43,71.47,77140.0,70.9471,70.9967,70.8578,70.8975,77140.0
2025-05-21 14:20:00,71.46,71.48,71.36,71.45,202959.0,70.8875,70.9074,70.7883,70.8776,202959.0
2025-05-21 14:25:00,71.45,71.54,71.44,71.5,47135.0,70.8776,70.9669,70.8677,70.9272,47135.0
2025-05-21 14:30:00,71.51,71.56,71.47,71.55,88153.0,70.9371,70.9867,70.8975,70.9768,88153.0
2025-05-21 14:35:00,71.56,71.64,71.5,71.55,323427.0,70.9867,71.0661,70.9272,70.9768,323427.0
2025-05-21 14:40:00,71.54,71.58,71.52,71.56,58071.0,70.9669,71.0066,70.9471,70.9867,58071.0
2025-05-21 14:45:00,71.57,71.59,71.46,71.48,60179.0,70.9967,71.0165,70.8875,70.9074,60179.0
2025-05-21 14:50:00,71.48,71.52,71.43,71.49,53115.0,70.9074,70.9471,70.8578,70.9173,53115.0
2025-05-21 14:55:00,71.5,71.56,71.46,71.5,79805.0,70.9272,70.9867,70.8875,70.9272,79805.0
2025-05-21 15:00:00,71.5,71.53,71.44,71.48,178790.0,70.9272,70.957,70.8677,70.9074,178790.0
2025-05-21 15:05:00,71.48,71.58,71.48,71.5,131684.0,70.9074,71.0066,70.9074,70.9272,131684.0
2025-05-21 15:10:00,71.5,71.63,71.46,71.61,218184.0,70.9272,71.0562,70.8875,71.0363,218184.0
2025-05-21 15:15:00,71.61,71.68,71.56,71.63,111587.0,71.0363,71.1058,70.9867,71.0562,111587.0
2025-05-21 15:20:00,71.63,71.69,71.59,71.61,81861.0,71.0562,71.1157,71.0165,71.0363,81861.0
2025-05-21 15:25:00,71.61,71.63,71.54,71.55,112810.0,71.0363,71.0562,70.9669,70.9768,112810.0
2025-05-21 15:30:00,71.55,71.72,71.51,71.7,148507.0,70.9768,71.1455,70.9371,71.1256,148507.0
2025-05-21 15:35:00,71.7,71.87,71.65,71.86,96846.0,71.1256,71.2943,71.076,71.2843,96846.0
2025-05-21 15:40:00,71.86,71.91,71.8,71.91,98665.0,71.2843,71.3339,71.2248,71.3339,98665.0
2025-05-21 15:45:00,71.9,71.97,71.71,71.71,274044.0,71.324,71.3935,71.1355,71.1355,274044.0
2025-05-21 15:50:00,71.72,71.75,71.55,71.58,342591.0,71.1455,71.1752,70.9768,71.0066,342591.0
2025-05-21 15:55:00,71.59,71.63,71.5,71.53,954772.0,71.0165,71.0562,70.9272,70.957,954772.0
2025-05-22 09:30:00,68.9,69.0,66.45,66.98,1791536.0,68.3481,68.4473,65.9177,66.4434,1791536.0
2025-05-22 09:35:00,66.98,67.07,66.6,66.87,669306.0,66.4434,66.5327,66.0665,66.3343,669306.0
2025-05-22 09:40:00,66.86,67.0,66.46,66.57,842201.0,66.3244,66.4633,65.9276,66.0367,842201.0
2025-05-22 09:45:00,66.56,66.64,66.37,66.45,309443.0,66.0268,66.1062,65.8383,65.9177,309443.0
2025-05-22 09:50:00,66.42,66.48,65.87,65.94,740165.0,65.8879,65.9474,65.3423,65.4118,740165.0
2025-05-22 09:55:00,65.94,66.13,65.68,66.12,506297.0,65.4118,65.6002,65.1538,65.5903,506297.0
2025-05-22 10:00:00,66.13,66.24,65.82,66.06,558917.0,65.6002,65.7094,65.2927,65.5308,558917.0
2025-05-22 10:05:00,66.05,66.1,65.67,65.72,336796.0,65.5209,65.5705,65.1439,65.1935,336796.0
2025-05-22 10:10:00,65.72,65.83,65.55,65.66,286370.0,65.1935,65.3026,65.0249,65.134,286370.0
2025-05-22 10:15:00,65.66,65.92,65.66,65.81,342843.0,65.134,65.3919,65.134,65.2828,342843.0
2025-05-22 10:20:00,65.78,65.82,65.56,65.56,255577.0,65.253,65.2927,65.0348,65.0348,255577.0
2025-05-22 10:25:00,65.56,65.73,65.5,65.69,505262.0,65.0348,65.2034,64.9753,65.1638,505262.0
2025-05-22 10:30:00,65.68,65.8,65.16,65.18,432001.0,65.1538,65.2729,64.638,64.6579,432001.0
2025-05-22 10:35:00,65.18,65.18,64.94,65.03,371561.0,64.6579,64.6579,64.4198,64.5091,371561.0
2025-05-22 10:40:00,65.03,65.09,64.88,65.05,274830.0,64.5091,64.5686,64.3603,64.5289,274830.0
2025-05-22 10:45:00,65.05,65.14,64.71,64.78,311775.0,64.5289,64.6182,64.1916,64.2611,311775.0
2025-05-22 10:50:00,64.78,64.99,64.68,64.98,246092.0,64.2611,64.4694,64.1619,64.4595,246092.0
2025-05-22 10:55:00,64.98,65.1,64.88,65.06,266633.0,64.4595,64.5785,64.3603,64.5388,266633.0
2025-05-22 11:00:00,65.07,65.12,64.94,64.95,492815.0,64.5487,64.5983,64.4198,64.4297,492815.0
2025-05-22 11:05:00,64.95,64.96,64.45,64.47,348819.0,64.4297,64.4396,63.9337,63.9535,348819.0
2025-05-22 11:10:00,64.47,64.69,64.33,64.35,439305.0,63.9535,64.1718,63.8147,63.8345,439305.0
2025-05-22 11:15:00,64.36,64.4,63.88,64.21,517544.0,63.8444,63.8841,63.3683,63.6956,517544.0
2025-05-22 11:20:00,64.2,64.47,63.98,64.45,345114.0,63.6857,63.9535,63.4675,63.9337,345114.0
2025-05-22 11:25:00,64.46,64.51,64.13,64.45,300433.0,63.9436,63.9932,63.6163,63.9337,300433.0
2025-05-22 11:30:00,64.45,64.45,64.18,64.36,342432.0,63.9337,63.9337,63.6659,63.8444,342432.0
2025-05-22 11:35:00,64.35,64.8,64.28,64.64,268388.0,63.8345,64.2809,63.7651,64.1222,268388.0
2025-05-22 11:40:00,64.63,64.8,64.55,64.73,310000.0,64.1123,64.2809,64.0329,64.2115,310000.0
2025-05-22 11:45:00,64.73,65.04,64.66,65.01,591456.0,64.2115,64.519,64.142,64.4892,591456.0
2025-05-22 11:50:00,65.0,65.14,64.83,65.02,422822.0,64.4793,64.6182,64.3107,64.4991,422822.0
2025-05-22 11:55:00,65.02,65.14,64.86,64.87,223975.0,64.4991,64.6182,64.3404,64.3503,223975.0
2025-05-22 12:00:00,64.87,65.1,64.73,65.03,237639.0,64.3503,64.5785,64.2115,64.5091,237639.0
2025-05-22 12:05:00,65.03,65.06,64.89,64.99,149653.0,64.5091,64.5388,64.3702,64.4694,149653.0
2025-05-22 12:10:00,65.0,65.22,64.99,65.05,230514.0,64.4793,64.6975,64.4694,64.5289,230514.0
2025-05-22 12:15:00,65.05,65.26,65.02,65.03,186124.0,64.5289,64.7372,64.4991,64.5091,186124.0
2025-05-22 12:20:00,65.03,65.14,64.95,65.08,201338.0,64.5091,64.6182,64.4297,64.5587,201338.0
2025-05-22 12:25:00,65.08,65.22,65.06,65.17,135892.0,64.5587,64.6975,64.5388,64.6479,135892.0
2025-05-22 12:30:00,65.17,65.21,65.03,65.17,153919.0,64.6479,64.6876,64.5091,64.6479,153919.0
2025-05-22 12:35:00,65.17,65.25,65.1,65.13,137166.0,64.6479,64.7273,64.5785,64.6083,137166.0
2025-05-22 12:40:00,65.13,65.2,65.07,65.17,173187.0,64.6083,64.6777,64.5487,64.6479,173187.0
2025-05-22 12:45:00,65.17,65.21,64.99,65.0,197425.0,64.6479,64.6876,64.4694,64.4793,197425.0
2025-05-22 12:50:00,65.0,65.0,64.82,64.92,287424.0,64.4793,64.4793,64.3007,64.3999,287424.0
2025-05-22 12:55:00,64.92,65.2,64.9,65.09,172465.0,64.3999,64.6777,64.3801,64.5686,172465.0
2025-05-22 13:00:00,65.08,65.08,64.95,65.02,160637.0,64.5587,64.5587,64.4297,64.4991,160637.0
2025-05-22 13:05:00,65.02,65.38,64.99,65.25,191634.0,64.4991,64.8562,64.4694,64.7273,191634.0
2025-05-22 13:10:00,65.25,65.61,65.23,65.59,181921.0,64.7273,65.0844,64.7075,65.0646,181921.0
2025-05-22 13:15:00,65.59,65.88,65.56,65.87,402806.0,65.0646,65.3522,65.0348,65.3423,402806.0
2025-05-22 13:20:00,65.86,66.11,65.83,66.05,458163.0,65.3324,65.5804,65.3026,65.5209,458163.0
2025-05-22 13:25:00,66.05,66.25,65.94,66.19,240228.0,65.5209,65.7193,65.4118,65.6598,240228.0
2025-05-22 13:30:00,66.19,66.2,65.93,66.09,259192.0,65.6598,65.6697,65.4018,65.5606,259192.0
2025-05-22 13:35:00,66.1,66.48,66.08,66.33,311171.0,65.5705,65.9474,65.5506,65.7986,311171.0
2025-05-22 13:40:00,66.34,66.39,66.07,66.23,143937.0,65.8086,65.8582,65.5407,65.6994,143937.0
2025-05-22 13:45:00,66.24,66.48,66.24,66.27,249978.0,65.7094,65.9474,65.7094,65.7391,249978.0
2025-05-22 13:50:00,66.27,66.45,66.26,66.41,113052.0,65.7391,65.9177,65.7292,65.878,113052.0
2025-05-22 13:55:00,66.42,66.52,66.21,66.28,187097.0,65.8879,65.9871,65.6796,65.749,187097.0
2025-05-22 14:00:00,66.28,66.3,66.16,66.23,133879.0,65.749,65.7689,65.63,65.6994,133879.0
2025-05-22 14:05:00,66.22,66.26,65.95,66.0,220010.0,65.6895,65.7292,65.4217,65.4713,220010.0
2025-05-22 14:10:00,66.0,66.17,65.96,66.14,199491.0,65.4713,65.6399,65.4316,65.6102,199491.0
2025-05-22 14:15:00,66.14,66.15,65.94,66.0,123568.0,65.6102,65.6201,65.4118,65.4713,123568.0
2025-05-22 14:20:00,66.0,66.02,65.78,65.85,186962.0,65.4713,65.4911,65.253,65.3225,186962.0
2025-05-22 14:25:00,65.84,65.96,65.8,65.91,295385.0,65.3126,65.4316,65.2729,65.382,295385.0
2025-05-22 14:30:00,65.91,66.12,65.87,66.1,209925.0,65.382,65.5903,65.3423,65.5705,209925.0
2025-05-22 14:35:00,66.1,66.12,65.97,66.06,194512.0,65.5705,65.5903,65.4415,65.5308,194512.0
2025-05-22 14:40:00,66.06,66.08,65.94,65.97,210086.0,65.5308,65.5506,65.4118,65.4415,210086.0
2025-05-22 14:45:00,65.98,66.23,65.86,65.87,135841.0,65.4514,65.6994,65.3324,65.3423,135841.0
2025-05-22 14:50:00,65.87,65.89,65.78,65.78,182854.0,65.3423,65.3622,65.253,65.253,182854.0
2025-05-22 14:55:00,65.79,65.98,65.79,65.95,138793.0,65.263,65.4514,65.263,65.4217,138793.0
2025-05-22 15:00:00,65.95,66.01,65.89,65.97,202382.0,65.4217,65.4812,65.3622,65.4415,202382.0
2025-05-22 15:05:00,65.97,66.08,65.96,66.05,94161.0,65.4415,65.5506,65.4316,65.5209,94161.0
2025-05-22 15:10:00,66.05,66.24,66.03,66.23,184356.0,65.5209,65.7094,65.501,65.6994,184356.0
2025-05-22 15:15:00,66.23,66.35,66.22,66.34,184275.0,65.6994,65.8185,65.6895,65.8086,184275.0
2025-05-22 15:20:00,66.34,66.46,66.3,66.44,193445.0,65.8086,65.9276,65.7689,65.9078,193445.0
2025-05-22 15:25:00,66.44,66.63,66.43,66.58,293212.0,65.9078,66.0962,65.8978,66.0466,293212.0
2025-05-22 15:30:00,66.58,66.63,66.21,66.23,400732.0,66.0466,66.0962,65.6796,65.6994,400732.0
2025-05-22 15:35:00,66.23,66.58,66.22,66.58,347217.0,65.6994,66.0466,65.6895,66.0466,347217.0
2025-05-22 15:40:00,66.58,66.63,66.47,66.59,374031.0,66.0466,66.0962,65.9375,66.0566,374031.0
2025-05-22 15:45:00,66.59,66.67,66.54,66.65,423584.0,66.0566,66.1359,66.007,66.1161,423584.0
2025-05-22 15:50:00,66.65,66.8,66.57,66.8,857120.0,66.1161,66.2649,66.0367,66.2649,857120.0
2025-05-22 15:55:00,66.79,66.99,66.74,66.94,1815146.0,66.255,66.4534,66.2054,66.4038,1815146.0
2025-05-23 09:30:00,67.01,67.41,66.75,67.04,729035.0,66.4732,66.87,66.2153,66.503,729035.0
2025-05-23 09:35:00,67.03,67.16,66.71,66.77,235865.0,66.493,66.622,66.1756,66.2351,235865.0
2025-05-23 09:40:00,66.78,66.8,66.37,66.45,149985.0,66.245,66.2649,65.8383,65.9177,149985.0
2025-05-23 09:45:00,66.47,66.76,66.4,66.73,113594.0,65.9375,66.2252,65.8681,66.1954,113594.0
2025-05-23 09:50:00,66.73,66.85,66.47,66.47,116530.0,66.1954,66.3145,65.9375,65.9375,116530.0
2025-05-23 09:55:00,66.47,66.5,66.32,66.45,74486.0,65.9375,65.9673,65.7887,65.9177,74486.0
2025-05-23 10:00:00,66.45,66.82,66.43,66.74,128697.0,65.9177,66.2847,65.8978,66.2054,128697.0
2025-05-23 10:05:00,66.74,66.85,66.64,66.65,116154.0,66.2054,66.3145,66.1062,66.1161,116154.0
2025-05-23 10:10:00,66.64,66.73,66.61,66.67,84918.0,66.1062,66.1954,66.0764,66.1359,84918.0
2025-05-23 10:15:00,66.67,66.77,66.58,66.59,90029.0,66.1359,66.2351,66.0466,66.0566,90029.0
2025-05-23 10:20:00,66.59,66.68,66.52,66.55,104041.0,66.0566,66.1458,65.9871,66.0169,104041.0
2025-05-23 10:25:00,66.56,66.63,66.39,66.42,115982.0,66.0268,66.0962,65.8582,65.8879,115982.0
2025-05-23 10:30:00,66.42,66.46,66.31,66.38,90149.0,65.8879,65.9276,65.7788,65.8482,90149.0
2025-05-23 10:35:00,66.38,66.39,66.12,66.25,111118.0,65.8482,65.8582,65.5903,65.7193,111118.0
2025-05-23 10:40:00,66.25,66.38,66.19,66.28,285601.0,65.7193,65.8482,65.6598,65.749,285601.0
2025-05-23 10:45:00,66.28,66.37,66.12,66.16,422360.0,65.749,65.8383,65.5903,65.63,422360.0
2025-05-23 10:50:00,66.16,66.16,65.97,66.03,191641.0,65.63,65.63,65.4415,65.501,191641.0
2025-05-23 10:55:00,66.02,66.21,66.01,66.15,107919.0,65.4911,65.6796,65.4812,65.6201,107919.0
2025-05-23 11:00:00,66.16,66.21,66.06,66.13,117664.0,65.63,65.6796,65.5308,65.6002,117664.0
2025-05-23 11:05:00,66.13,66.57,66.08,66.53,210450.0,65.6002,66.0367,65.5506,65.997,210450.0
2025-05-23 11:10:00,66.53,66.65,66.52,66.63,111315.0,65.997,66.1161,65.9871,66.0962,111315.0
2025-05-23 11:15:00,66.64,66.73,66.61,66.62,68506.0,66.1062,66.1954,66.0764,66.0863,68506.0
2025-05-23 11:20:00,66.61,66.63,66.55,66.59,71456.0,66.0764,66.0962,66.0169,66.0566,71456.0
2025-05-23 11:25:00,66.59,66.61,66.44,66.5,83358.0,66.0566,66.0764,65.9078,65.9673,83358.0
2025-05-23 11:30:00,66.5,66.58,66.48,66.52,73392.0,65.9673,66.0466,65.9474,65.9871,73392.0
2025-05-23 11:35:00,66.52,66.61,66.45,66.5,113831.0,65.9871,66.0764,65.9177,65.9673,113831.0
2025-05-23 11:40:00,66.51,66.69,66.49,66.69,104122.0,65.9772,66.1558,65.9574,66.1558,104122.0
2025-05-23 11:45:00,66.69,66.86,66.67,66.82,76466.0,66.1558,66.3244,66.1359,66.2847,76466.0
2025-05-23 11:50:00,66.81,66.84,66.62,66.69,101062.0,66.2748,66.3046,66.0863,66.1558,101062.0
2025-05-23 11:55:00,66.69,66.78,66.65,66.77,61780.0,66.1558,66.245,66.1161,66.2351,61780.0
2025-05-23 12:00:00,66.77,66.79,66.67,66.67,52198.0,66.2351,66.255,66.1359,66.1359,52198.0
2025-05-23 12:05:00,66.67,66.71,66.59,66.59,69524.0,66.1359,66.1756,66.0566,66.0566,69524.0
2025-05-23 12:10:00,66.59,66.66,66.58,66.64,92352.0,66.0566,66.126,66.0466,66.1062,92352.0
2025-05-23 12:15:00,66.64,66.71,66.63,66.7,59160.0,66.1062,66.1756,66.0962,66.1657,59160.0
2025-05-23 12:20:00,66.7,66.8,66.68,66.78,56452.0,66.1657,66.2649,66.1458,66.245,56452.0
2025-05-23 12:25:00,66.78,66.86,66.77,66.79,193278.0,66.245,66.3244,66.2351,66.255,193278.0
2025-05-23 12:30:00,66.78,66.81,66.69,66.7,87001.0,66.245,66.2748,66.1558,66.1657,87001.0
2025-05-23 12:35:00,66.7,66.89,66.69,66.87,72909.0,66.1657,66.3542,66.1558,66.3343,72909.0
2025-05-23 12:40:00,66.88,66.9,66.82,66.84,43277.0,66.3442,66.3641,66.2847,66.3046,43277.0
2025-05-23 12:45:00,66.84,66.84,66.78,66.84,66447.0,66.3046,66.3046,66.245,66.3046,66447.0
2025-05-23 12:50:00,66.84,66.9,66.83,66.87,125028.0,66.3046,66.3641,66.2946,66.3343,125028.0
2025-05-23 12:55:00,66.87,66.89,66.79,66.8,69823.0,66.3343,66.3542,66.255,66.2649,69823.0
2025-05-23 13:00:00,66.8,66.86,66.78,66.86,64427.0,66.2649,66.3244,66.245,66.3244,64427.0
2025-05-23 13:05:00,66.86,66.93,66.85,66.88,82561.0,66.3244,66.3938,66.3145,66.3442,82561.0
2025-05-23 13:10:00,66.87,67.19,66.86,67.15,196639.0,66.3343,66.6518,66.3244,66.6121,196639.0
2025-05-23 13:15:00,67.15,67.26,67.14,67.25,127783.0,66.6121,66.7212,66.6022,66.7113,127783.0
2025-05-23 13:20:00,67.25,67.36,67.24,67.34,73898.0,66.7113,66.8204,66.7013,66.8005,73898.0
2025-05-23 13:25:00,67.34,67.52,67.33,67.49,118931.0,66.8005,66.9791,66.7906,66.9493,118931.0
2025-05-23 13:30:00,67.48,67.53,67.43,67.45,100069.0,66.9394,66.989,66.8898,66.9097,100069.0
2025-05-23 13:35:00,67.45,67.53,67.42,67.49,76957.0,66.9097,66.989,66.8799,66.9493,76957.0
2025-05-23 13:40:00,67.48,67.61,67.46,67.6,88858.0,66.9394,67.0684,66.9196,67.0585,88858.0
2025-05-23 13:45:00,67.59,67.95,67.59,67.87,224392.0,67.0485,67.4057,67.0485,67.3263,224392.0
2025-05-23 13:50:00,67.87,67.88,67.62,67.64,141606.0,67.3263,67.3362,67.0783,67.0981,141606.0
2025-05-23 13:55:00,67.64,67.65,67.5,67.53,85889.0,67.0981,67.1081,66.9593,66.989,85889.0
2025-05-23 14:00:00,67.53,67.66,67.5,67.66,98096.0,66.989,67.118,66.9593,67.118,98096.0
2025-05-23 14:05:00,67.66,67.66,67.56,67.61,76999.0,67.118,67.118,67.0188,67.0684,76999.0
2025-05-23 14:10:00,67.61,67.67,67.58,67.65,82048.0,67.0684,67.1279,67.0386,67.1081,82048.0
2025-05-23 14:15:00,67.65,67.75,67.63,67.64,72135.0,67.1081,67.2073,67.0882,67.0981,72135.0
2025-05-23 14:20:00,67.64,67.65,67.57,67.6,76683.0,67.0981,67.1081,67.0287,67.0585,76683.0
2025-05-23 14:25:00,67.59,67.73,67.59,67.73,66226.0,67.0485,67.1874,67.0485,67.1874,66226.0
2025-05-23 14:30:00,67.73,67.81,67.7,67.78,75063.0,67.1874,67.2668,67.1577,67.237,75063.0
2025-05-23 14:35:00,67.78,67.88,67.76,67.77,89294.0,67.237,67.3362,67.2172,67.2271,89294.0
2025-05-23 14:40:00,67.77,67.78,67.72,67.74,65085.0,67.2271,67.237,67.1775,67.1973,65085.0
2025-05-23 14:45:00,67.75,67.84,67.73,67.75,84428.0,67.2073,67.2965,67.1874,67.2073,84428.0
2025-05-23 14:50:00,67.75,67.81,67.73,67.75,62394.0,67.2073,67.2668,67.1874,67.2073,62394.0
2025-05-23 14:55:00,67.75,67.75,67.64,67.67,74355.0,67.2073,67.2073,67.0981,67.1279,74355.0
2025-05-23 15:00:00,67.67,67.8,67.63,67.78,75225.0,67.1279,67.2569,67.0882,67.237,75225.0
2025-05-23 15:05:00,67.78,67.79,67.71,67.73,89745.0,67.237,67.2469,67.1676,67.1874,89745.0
2025-05-23 15:10:00,67.73,67.83,67.73,67.83,83355.0,67.1874,67.2866,67.1874,67.2866,83355.0
2025-05-23 15:15:00,67.83,67.83,67.65,67.65,116346.0,67.2866,67.2866,67.1081,67.1081,116346.0
2025-05-23 15:20:00,67.65,67.65,67.56,67.61,174215.0,67.1081,67.1081,67.0188,67.0684,174215.0
2025-05-23 15:25:00,67.61,67.67,67.6,67.62,108365.0,67.0684,67.1279,67.0585,67.0783,108365.0
2025-05-23 15:30:00,67.63,67.66,67.56,67.63,177248.0,67.0882,67.118,67.0188,67.0882,177248.0
2025-05-23 15:35:00,67.63,67.73,67.62,67.72,162555.0,67.0882,67.1874,67.0783,67.1775,162555.0
2025-05-23 15:40:00,67.73,67.82,67.72,67.81,299058.0,67.1874,67.2767,67.1775,67.2668,299058.0
2025-05-23 15:45:00,67.81,67.86,67.77,67.78,253218.0,67.2668,67.3164,67.2271,67.237,253218.0
2025-05-23 15:50:00,67.77,67.78,67.67,67.77,435624.0,67.2271,67.237,67.1279,67.2271,435624.0
2025-05-23 15:55:00,67.77,67.91,67.74,67.75,965310.0,67.2271,67.366,67.1973,67.2073,965310.0
2025-05-27 09:30:00,67.75,68.05,67.54,67.96,402397.0,67.2073,67.5049,66.9989,67.4156,402397.0
2025-05-27 09:35:00,67.95,68.05,67.83,67.88,78710.0,67.4057,67.5049,67.2866,67.3362,78710.0
2025-05-27 09:40:00,67.92,68.18,67.86,68.16,67434.0,67.3759,67.6338,67.3164,67.614,67434.0
2025-05-27 09:45:00,68.17,68.37,68.16,68.27,50367.0,67.6239,67.8223,67.614,67.7231,50367.0
2025-05-27 09:50:00,68.25,68.33,68.02,68.08,48294.0,67.7033,67.7826,67.4751,67.5346,48294.0
2025-05-27 09:55:00,68.05,68.07,67.84,67.9,78000.0,67.5049,67.5247,67.2965,67.3561,78000.0
2025-05-27 10:00:00,67.88,67.96,67.79,67.81,86455.0,67.3362,67.4156,67.2469,67.2668,86455.0
2025-05-27 10:05:00,67.82,67.95,67.72,67.72,129053.0,67.2767,67.4057,67.1775,67.1775,129053.0
2025-05-27 10:10:00,67.7,67.74,67.51,67.62,77996.0,67.1577,67.1973,66.9692,67.0783,77996.0
2025-05-27 10:15:00,67.62,67.69,67.46,67.61,81450.0,67.0783,67.1477,66.9196,67.0684,81450.0
2025-05-27 10:20:00,67.62,67.71,67.54,67.71,74156.0,67.0783,67.1676,66.9989,67.1676,74156.0
2025-05-27 10:25:00,67.7,67.78,67.64,67.65,50752.0,67.1577,67.237,67.0981,67.1081,50752.0
2025-05-27 10:30:00,67.64,67.9,67.64,67.87,75240.0,67.0981,67.3561,67.0981,67.3263,75240.0
2025-05-27 10:35:00,67.89,67.93,67.76,67.83,40182.0,67.3461,67.3858,67.2172,67.2866,40182.0
2025-05-27 10:40:00,67.83,67.96,67.82,67.85,42111.0,67.2866,67.4156,67.2767,67.3065,42111.0
2025-05-27 10:45:00,67.84,68.0,67.84,67.98,63068.0,67.2965,67.4553,67.2965,67.4354,63068.0
2025-05-27 10:50:00,67.98,67.99,67.88,67.97,49886.0,67.4354,67.4453,67.3362,67.4255,49886.0
2025-05-27 10:55:00,67.96,68.19,67.96,68.16,118678.0,67.4156,67.6437,67.4156,67.614,118678.0
2025-05-27 11:00:00,68.15,68.15,67.9,68.0,169812.0,67.6041,67.6041,67.3561,67.4553,169812.0
2025-05-27 11:05:00,67.99,68.01,67.87,67.94,61577.0,67.4453,67.4652,67.3263,67.3957,61577.0
2025-05-27 11:10:00,67.96,68.12,67.95,68.02,72682.0,67.4156,67.5743,67.4057,67.4751,72682.0
2025-05-27 11:15:00,68.02,68.12,68.01,68.11,99741.0,67.4751,67.5743,67.4652,67.5644,99741.0
2025-05-27 11:20:00,68.12,68.18,68.03,68.13,65173.0,67.5743,67.6338,67.485,67.5842,65173.0
2025-05-27 11:25:00,68.12,68.2,68.09,68.14,115353.0,67.5743,67.6537,67.5445,67.5941,115353.0
2025-05-27 11:30:00,68.14,68.14,67.94,67.95,90835.0,67.5941,67.5941,67.3957,67.4057,90835.0
2025-05-27 11:35:00,67.92,68.04,67.89,68.02,36700.0,67.3759,67.4949,67.3461,67.4751,36700.0
2025-05-27 11:40:00,68.02,68.05,67.94,68.03,35695.0,67.4751,67.5049,67.3957,67.485,35695.0
2025-05-27 11:45:00,68.03,68.04,67.95,67.95,32670.0,67.485,67.4949,67.4057,67.4057,32670.0
2025-05-27 11:50:00,67.95,68.01,67.91,67.99,48531.0,67.4057,67.4652,67.366,67.4453,48531.0
2025-05-27 11:55:00,67.99,68.0,67.91,67.92,47761.0,67.4453,67.4553,67.366,67.3759,47761.0
2025-05-27 12:00:00,67.92,68.02,67.87,68.02,62751.0,67.3759,67.4751,67.3263,67.4751,62751.0
2025-05-27 12:05:00,68.02,68.07,67.99,68.05,20209.0,67.4751,67.5247,67.4453,67.5049,20209.0
2025-05-27 12:10:00,68.05,68.05,67.94,67.96,110673.0,67.5049,67.5049,67.3957,67.4156,110673.0
2025-05-27 12:15:00,67.97,67.97,67.84,67.87,61068.0,67.4255,67.4255,67.2965,67.3263,61068.0
2025-05-27 12:20:00,67.87,67.9,67.8,67.85,44551.0,67.3263,67.3561,67.2569,67.3065,44551.0
2025-05-27 12:25:00,67.85,67.88,67.75,67.84,49160.0,67.3065,67.3362,67.2073,67.2965,49160.0
2025-05-27 12:30:00,67.85,67.88,67.79,67.84,50713.0,67.3065,67.3362,67.2469,67.2965,50713.0
2025-05-27 12:35:00,67.83,67.97,67.82,67.95,99101.0,67.2866,67.4255,67.2767,67.4057,99101.0
2025-05-27 12:40:00,67.95,67.97,67.89,67.92,28967.0,67.4057,67.4255,67.3461,67.3759,28967.0
2025-05-27 12:45:00,67.92,67.94,67.81,67.83,34444.0,67.3759,67.3957,67.2668,67.2866,34444.0
2025-05-27 12:50:00,67.82,67.87,67.8,67.83,85029.0,67.2767,67.3263,67.2569,67.2866,85029.0
2025-05-27 12:55:00,67.84,67.94,67.83,67.93,92360.0,67.2965,67.3957,67.2866,67.3858,92360.0
2025-05-27 13:00:00,67.92,67.96,67.83,67.91,45189.0,67.3759,67.4156,67.2866,67.366,45189.0
2025-05-27 13:05:00,67.91,67.91,67.8,67.82,61246.0,67.366,67.366,67.2569,67.2767,61246.0
2025-05-27 13:10:00,67.82,67.82,67.72,67.8,49584.0,67.2767,67.2767,67.1775,67.2569,49584.0
2025-05-27 13:15:00,67.8,67.81,67.69,67.72,48614.0,67.2569,67.2668,67.1477,67.1775,48614.0
2025-05-27 13:20:00,67.74,67.82,67.73,67.8,46482.0,67.1973,67.2767,67.1874,67.2569,46482.0
2025-05-27 13:25:00,67.8,67.82,67.73,67.78,33607.0,67.2569,67.2767,67.1874,67.237,33607.0
2025-05-27 13:30:00,67.78,67.8,67.73,67.79,21980.0,67.237,67.2569,67.1874,67.2469,21980.0
2025-05-27 13:35:00,67.79,67.81,67.74,67.8,28099.0,67.2469,67.2668,67.1973,67.2569,28099.0
2025-05-27 13:40:00,67.8,67.89,67.8,67.88,24250.0,67.2569,67.3461,67.2569,67.3362,24250.0
2025-05-27 13:45:00,67.89,67.92,67.86,67.91,19054.0,67.3461,67.3759,67.3164,67.366,19054.0
2025-05-27 13:50:00,67.91,67.99,67.91,67.98,30204.0,67.366,67.4453,67.366,67.4354,30204.0
2025-05-27 13:55:00,67.99,68.05,67.99,68.05,41732.0,67.4453,67.5049,67.4453,67.5049,41732.0
2025-05-27 14:00:00,68.05,68.1,68.02,68.08,34215.0,67.5049,67.5545,67.4751,67.5346,34215.0
2025-05-27 14:05:00,68.08,68.1,68.03,68.04,20927.0,67.5346,67.5545,67.485,67.4949,20927.0
2025-05-27 14:10:00,68.04,68.14,68.02,68.12,29838.0,67.4949,67.5941,67.4751,67.5743,29838.0
2025-05-27 14:15:00,68.13,68.18,68.11,68.17,27949.0,67.5842,67.6338,67.5644,67.6239,27949.0
2025-05-27 14:20:00,68.17,68.22,68.17,68.22,39180.0,67.6239,67.6735,67.6239,67.6735,39180.0
2025-05-27 14:25:00,68.22,68.23,68.1,68.13,56729.0,67.6735,67.6834,67.5545,67.5842,56729.0
2025-05-27 14:30:00,68.12,68.25,68.12,68.23,40207.0,67.5743,67.7033,67.5743,67.6834,40207.0
2025-05-27 14:35:00,68.23,68.27,68.21,68.23,31922.0,67.6834,67.7231,67.6636,67.6834,31922.0
2025-05-27 14:40:00,68.24,68.26,68.19,68.22,19983.0,67.6933,67.7132,67.6437,67.6735,19983.0
2025-05-27 14:45:00,68.21,68.23,68.13,68.13,31327.0,67.6636,67.6834,67.5842,67.5842,31327.0
2025-05-27 14:50:00,68.13,68.15,68.11,68.12,23660.0,67.5842,67.6041,67.5644,67.5743,23660.0
2025-05-27 14:55:00,68.13,68.16,68.09,68.11,72625.0,67.5842,67.614,67.5445,67.5644,72625.0
2025-05-27 15:00:00,68.1,68.18,68.08,68.17,46697.0,67.5545,67.6338,67.5346,67.6239,46697.0
2025-05-27 15:05:00,68.17,68.22,68.16,68.22,40660.0,67.6239,67.6735,67.614,67.6735,40660.0
2025-05-27 15:10:00,68.22,68.26,68.21,68.24,55589.0,67.6735,67.7132,67.6636,67.6933,55589.0
2025-05-27 15:15:00,68.24,68.3,68.22,68.25,38369.0,67.6933,67.7529,67.6735,67.7033,38369.0
2025-05-27 15:20:00,68.25,68.25,68.16,68.21,43448.0,67.7033,67.7033,67.614,67.6636,43448.0
2025-05-27 15:25:00,68.21,68.25,68.18,68.22,47501.0,67.6636,67.7033,67.6338,67.6735,47501.0
2025-05-27 15:30:00,68.22,68.31,68.2,68.23,84764.0,67.6735,67.7628,67.6537,67.6834,84764.0
2025-05-27 15:35:00,68.23,68.28,68.15,68.22,133313.0,67.6834,67.733,67.6041,67.6735,133313.0
2025-05-27 15:40:00,68.22,68.23,68.14,68.16,96803.0,67.6735,67.6834,67.5941,67.614,96803.0
2025-05-27 15:45:00,68.16,68.16,68.06,68.08,99223.0,67.614,67.614,67.5148,67.5346,99223.0
2025-05-27 15:50:00,68.06,68.11,67.93,68.01,237173.0,67.5148,67.5644,67.3858,67.4652,237173.0
2025-05-27 15:55:00,68.01,68.09,67.96,68.06,513877.0,67.4652,67.5445,67.4156,67.5148,513877.0
2025-05-28 09:30:00,67.89,68.03,67.78,68.02,202467.0,67.3461,67.485,67.237,67.4751,202467.0
2025-05-28 09:35:00,68.02,68.15,67.97,68.04,92033.0,67.4751,67.6041,67.4255,67.4949,92033.0
2025-05-28 09:40:00,68.03,68.03,67.86,67.99,41189.0,67.485,67.485,67.3164,67.4453,41189.0
2025-05-28 09:45:00,67.99,68.11,67.86,68.06,55023.0,67.4453,67.5644,67.3164,67.5148,55023.0
2025-05-28 09:50:00,68.05,68.07,67.85,67.88,52032.0,67.5049,67.5247,67.3065,67.3362,52032.0
2025-05-28 09:55:00,67.89,67.95,67.76,67.86,35890.0,67.3461,67.4057,67.2172,67.3164,35890.0
2025-05-28 10:00:00,67.86,67.91,67.72,67.76,91440.0,67.3164,67.366,67.1775,67.2172,91440.0
2025-05-28 10:05:00,67.75,67.77,67.64,67.66,34127.0,67.2073,67.2271,67.0981,67.118,34127.0
2025-05-28 10:10:00,67.65,67.77,67.61,67.68,167214.0,67.1081,67.2271,67.0684,67.1378,167214.0
2025-05-28 10:15:00,67.69,67.69,67.56,67.64,63523.0,67.1477,67.1477,67.0188,67.0981,63523.0
2025-05-28 10:20:00,67.64,67.86,67.64,67.84,35615.0,67.0981,67.3164,67.0981,67.2965,35615.0
2025-05-28 10:25:00,67.85,67.93,67.74,67.77,36866.0,67.3065,67.3858,67.1973,67.2271,36866.0
2025-05-28 10:30:00,67.76,67.86,67.75,67.86,31632.0,67.2172,67.3164,67.2073,67.3164,31632.0
2025-05-28 10:35:00,67.84,67.85,67.66,67.67,31845.0,67.2965,67.3065,67.118,67.1279,31845.0
2025-05-28 10:40:00,67.67,67.72,67.62,67.63,28632.0,67.1279,67.1775,67.0783,67.0882,28632.0
2025-05-28 10:45:00,67.63,67.64,67.54,67.59,38267.0,67.0882,67.0981,66.9989,67.0485,38267.0
2025-05-28 10:50:00,67.58,67.6,67.49,67.57,96063.0,67.0386,67.0585,66.9493,67.0287,96063.0
2025-05-28 10:55:00,67.56,67.67,67.51,67.66,59307.0,67.0188,67.1279,66.9692,67.118,59307.0
2025-05-28 11:00:00,67.66,67.85,67.63,67.84,40711.0,67.118,67.3065,67.0882,67.2965,40711.0
2025-05-28 11:05:00,67.84,67.84,67.64,67.66,27947.0,67.2965,67.2965,67.0981,67.118,27947.0
2025-05-28 11:10:00,67.65,67.67,67.48,67.49,51593.0,67.1081,67.1279,66.9394,66.9493,51593.0
2025-05-28 11:15:00,67.48,67.5,67.41,67.47,78786.0,66.9394,66.9593,66.87,66.9295,78786.0
2025-05-28 11:20:00,67.48,67.58,67.45,67.52,47401.0,66.9394,67.0386,66.9097,66.9791,47401.0
2025-05-28 11:25:00,67.51,67.52,67.38,67.4,36122.0,66.9692,66.9791,66.8402,66.8601,36122.0
2025-05-28 11:30:00,67.4,67.43,67.31,67.33,58950.0,66.8601,66.8898,66.7708,66.7906,58950.0
2025-05-28 11:35:00,67.32,67.51,67.32,67.5,51416.0,66.7807,66.9692,66.7807,66.9593,51416.0
2025-05-28 11:40:00,67.49,67.49,67.29,67.33,42404.0,66.9493,66.9493,66.7509,66.7906,42404.0
2025-05-28 11:45:00,67.34,67.34,67.27,67.31,31252.0,66.8005,66.8005,66.7311,66.7708,31252.0
2025-05-28 11:50:00,67.32,67.34,67.29,67.33,20684.0,66.7807,66.8005,66.7509,66.7906,20684.0
2025-05-28 11:55:00,67.33,67.34,67.18,67.21,40813.0,66.7906,66.8005,66.6418,66.6716,40813.0
2025-05-28 12:00:00,67.22,67.29,67.15,67.17,32486.0,66.6815,66.7509,66.6121,66.6319,32486.0
2025-05-28 12:05:00,67.17,67.26,67.16,67.19,30763.0,66.6319,66.7212,66.622,66.6518,30763.0
2025-05-28 12:10:00,67.18,67.32,67.16,67.31,66512.0,66.6418,66.7807,66.622,66.7708,66512.0
2025-05-28 12:15:00,67.3,67.38,67.23,67.24,31383.0,66.7609,66.8402,66.6914,66.7013,31383.0
2025-05-28 12:20:00,67.25,67.25,67.16,67.2,37655.0,66.7113,66.7113,66.622,66.6617,37655.0
2025-05-28 12:25:00,67.21,67.26,67.19,67.2,31328.0,66.6716,66.7212,66.6518,66.6617,31328.0
2025-05-28 12:30:00,67.2,67.23,67.18,67.2,16516.0,66.6617,66.6914,66.6418,66.6617,16516.0
2025-05-28 12:35:00,67.2,67.31,67.2,67.23,29974.0,66.6617,66.7708,66.6617,66.6914,29974.0
2025-05-28 12:40:00,67.23,67.26,67.19,67.26,20590.0,66.6914,66.7212,66.6518,66.7212,20590.0
2025-05-28 12:45:00,67.25,67.34,67.24,67.3,46046.0,66.7113,66.8005,66.7013,66.7609,46046.0
2025-05-28 12:50:00,67.31,67.31,67.21,67.21,22215.0,66.7708,66.7708,66.6716,66.6716,22215.0
2025-05-28 12:55:00,67.22,67.32,67.2,67.28,45254.0,66.6815,66.7807,66.6617,66.741,45254.0
2025-05-28 13:00:00,67.28,67.34,67.26,67.3,27214.0,66.741,66.8005,66.7212,66.7609,27214.0
2025-05-28 13:05:00,67.29,67.33,67.27,67.33,15779.0,66.7509,66.7906,66.7311,66.7906,15779.0
2025-05-28 13:10:00,67.33,67.41,67.32,67.37,55993.0,66.7906,66.87,66.7807,66.8303,55993.0
2025-05-28 13:15:00,67.38,67.42,67.34,67.4,18731.0,66.8402,66.8799,66.8005,66.8601,18731.0
2025-05-28 13:20:00,67.39,67.4,67.29,67.3,23872.0,66.8501,66.8601,66.7509,66.7609,23872.0
2025-05-28 13:25:00,67.31,67.35,67.28,67.33,24281.0,66.7708,66.8105,66.741,66.7906,24281.0
2025-05-28 13:30:00,67.32,67.34,67.21,67.22,28063.0,66.7807,66.8005,66.6716,66.6815,28063.0
2025-05-28 13:35:00,67.21,67.22,67.12,67.15,26992.0,66.6716,66.6815,66.5823,66.6121,26992.0
2025-05-28 13:40:00,67.16,67.2,67.12,67.15,21556.0,66.622,66.6617,66.5823,66.6121,21556.0
2025-05-28 13:45:00,67.15,67.22,67.14,67.2,20636.0,66.6121,66.6815,66.6022,66.6617,20636.0
2025-05-28 13:50:00,67.2,67.2,67.12,67.17,30353.0,66.6617,66.6617,66.5823,66.6319,30353.0
2025-05-28 13:55:00,67.17,67.2,67.11,67.11,16980.0,66.6319,66.6617,66.5724,66.5724,16980.0
2025-05-28 14:00:00,67.12,67.24,67.11,67.23,18158.0,66.5823,66.7013,66.5724,66.6914,18158.0
2025-05-28 14:05:00,67.23,67.24,67.1,67.13,24620.0,66.6914,66.7013,66.5625,66.5922,24620.0
2025-05-28 14:10:00,67.15,67.16,67.09,67.11,62260.0,66.6121,66.622,66.5526,66.5724,62260.0
2025-05-28 14:15:00,67.11,67.13,67.01,67.02,23111.0,66.5724,66.5922,66.4732,66.4831,23111.0
2025-05-28 14:20:00,67.02,67.08,66.99,67.08,21004.0,66.4831,66.5426,66.4534,66.5426,21004.0
2025-05-28 14:25:00,67.07,67.08,67.0,67.06,22415.0,66.5327,66.5426,66.4633,66.5228,22415.0
2025-05-28 14:30:00,67.07,67.15,67.06,67.09,25954.0,66.5327,66.6121,66.5228,66.5526,25954.0
2025-05-28 14:35:00,67.1,67.1,67.02,67.05,36197.0,66.5625,66.5625,66.4831,66.5129,36197.0
2025-05-28 14:40:00,67.05,67.06,67.03,67.05,18455.0,66.5129,66.5228,66.493,66.5129,18455.0
2025-05-28 14:45:00,67.06,67.07,67.01,67.03,14588.0,66.5228,66.5327,66.4732,66.493,14588.0
2025-05-28 14:50:00,67.02,67.04,66.83,67.03,144825.0,66.4831,66.503,66.2946,66.493,144825.0
2025-05-28 14:55:00,67.03,67.13,67.0,67.09,32528.0,66.493,66.5922,66.4633,66.5526,32528.0
2025-05-28 15:00:00,67.08,67.11,67.04,67.09,62652.0,66.5426,66.5724,66.503,66.5526,62652.0
2025-05-28 15:05:00,67.09,67.25,67.09,67.22,63234.0,66.5526,66.7113,66.5526,66.6815,63234.0
2025-05-28 15:10:00,67.22,67.22,67.02,67.06,121054.0,66.6815,66.6815,66.4831,66.5228,121054.0
2025-05-28 15:15:00,67.07,67.24,67.07,67.22,61132.0,66.5327,66.7013,66.5327,66.6815,61132.0
2025-05-28 15:20:00,67.22,67.27,67.2,67.27,33180.0,66.6815,66.7311,66.6617,66.7311,33180.0
2025-05-28 15:25:00,67.27,67.36,67.26,67.34,54332.0,66.7311,66.8204,66.7212,66.8005,54332.0
2025-05-28 15:30:00,67.33,67.35,67.29,67.3,60171.0,66.7906,66.8105,66.7509,66.7609,60171.0
2025-05-28 15:35:00,67.3,67.36,67.27,67.36,59763.0,66.7609,66.8204,66.7311,66.8204,59763.0
2025-05-28 15:40:00,67.36,67.43,67.33,67.36,117933.0,66.8204,66.8898,66.7906,66.8204,117933.0
2025-05-28 15:45:00,67.36,67.36,67.28,67.3,55364.0,66.8204,66.8204,66.741,66.7609,55364.0
2025-05-28 15:50:00,67.3,67.3,67.15,67.2,112065.0,66.7609,66.7609,66.6121,66.6617,112065.0
2025-05-28 15:55:00,67.19,67.31,67.17,67.21,551169.0,66.6518,66.7708,66.6319,66.6716,551169.0
2025-05-29 09:30:00,66.77,67.3,66.77,67.18,416454.0,66.2351,66.7609,66.2351,66.6418,416454.0
2025-05-29 09:35:00,67.21,67.76,67.21,67.73,48022.0,66.6716,67.2172,66.6716,67.1874,48022.0
2025-05-29 09:40:00,67.72,68.11,67.68,68.05,209305.0,67.1775,67.5644,67.1378,67.5049,209305.0
2025-05-29 09:45:00,68.09,68.32,68.0,68.29,109383.0,67.5445,67.7727,67.4553,67.7429,109383.0
2025-05-29 09:50:00,68.3,68.32,68.06,68.22,198864.0,67.7529,67.7727,67.5148,67.6735,198864.0
2025-05-29 09:55:00,68.22,68.23,67.94,68.01,87457.0,67.6735,67.6834,67.3957,67.4652,87457.0
2025-05-29 10:00:00,68.0,68.41,67.97,68.3,103083.0,67.4553,67.862,67.4255,67.7529,103083.0
2025-05-29 10:05:00,68.27,68.35,68.2,68.29,105831.0,67.7231,67.8025,67.6537,67.7429,105831.0
2025-05-29 10:10:00,68.29,68.51,68.28,68.39,70912.0,67.7429,67.9612,67.733,67.8421,70912.0
2025-05-29 10:15:00,68.4,68.48,68.2,68.21,55569.0,67.8521,67.9314,67.6537,67.6636,55569.0
2025-05-29 10:20:00,68.21,68.49,68.2,68.47,58496.0,67.6636,67.9413,67.6537,67.9215,58496.0
2025-05-29 10:25:00,68.46,68.6,68.36,68.36,158827.0,67.9116,68.0505,67.8124,67.8124,158827.0
2025-05-29 10:30:00,68.35,68.45,68.29,68.31,107331.0,67.8025,67.9017,67.7429,67.7628,107331.0
2025-05-29 10:35:00,68.31,68.59,68.28,68.46,115235.0,67.7628,68.0405,67.733,67.9116,115235.0
2025-05-29 10:40:00,68.45,68.55,68.43,68.48,88939.0,67.9017,68.0009,67.8818,67.9314,88939.0
2025-05-29 10:45:00,68.48,68.54,68.29,68.52,160346.0,67.9314,67.9909,67.7429,67.9711,160346.0
2025-05-29 10:50:00,68.51,68.59,68.4,68.42,219565.0,67.9612,68.0405,67.8521,67.8719,219565.0
2025-05-29 10:55:00,68.42,68.56,68.4,68.45,69833.0,67.8719,68.0108,67.8521,67.9017,69833.0
2025-05-29 11:00:00,68.45,68.47,68.15,68.15,111037.0,67.9017,67.9215,67.6041,67.6041,111037.0
2025-05-29 11:05:00,68.15,68.27,68.07,68.24,67599.0,67.6041,67.7231,67.5247,67.6933,67599.0
2025-05-29 11:10:00,68.24,68.33,68.1,68.2,102885.0,67.6933,67.7826,67.5545,67.6537,102885.0
2025-05-29 11:15:00,68.21,68.33,68.18,68.24,56542.0,67.6636,67.7826,67.6338,67.6933,56542.0
2025-05-29 11:20:00,68.25,68.41,68.21,68.41,68599.0,67.7033,67.862,67.6636,67.862,68599.0
2025-05-29 11:25:00,68.42,68.5,68.37,68.5,102696.0,67.8719,67.9513,67.8223,67.9513,102696.0
2025-05-29 11:30:00,68.49,68.53,68.36,68.43,56241.0,67.9413,67.981,67.8124,67.8818,56241.0
2025-05-29 11:35:00,68.43,68.45,68.29,68.29,65723.0,67.8818,67.9017,67.7429,67.7429,65723.0
2025-05-29 11:40:00,68.29,68.33,68.23,68.3,47420.0,67.7429,67.7826,67.6834,67.7529,47420.0
2025-05-29 11:45:00,68.3,68.35,68.24,68.33,38944.0,67.7529,67.8025,67.6933,67.7826,38944.0
2025-05-29 11:50:00,68.34,68.5,68.31,68.47,60760.0,67.7925,67.9513,67.7628,67.9215,60760.0
2025-05-29 11:55:00,68.46,68.51,68.31,68.45,82583.0,67.9116,67.9612,67.7628,67.9017,82583.0
2025-05-29 12:00:00,68.45,68.54,68.34,68.54,41328.0,67.9017,67.9909,67.7925,67.9909,41328.0
2025-05-29 12:05:00,68.54,68.54,68.45,68.52,44585.0,67.9909,67.9909,67.9017,67.9711,44585.0
2025-05-29 12:10:00,68.51,68.6,68.45,68.58,49565.0,67.9612,68.0505,67.9017,68.0306,49565.0
2025-05-29 12:15:00,68.59,68.65,68.56,68.59,57282.0,68.0405,68.1001,68.0108,68.0405,57282.0
2025-05-29 12:20:00,68.6,68.64,68.48,68.52,41514.0,68.0505,68.0901,67.9314,67.9711,41514.0
2025-05-29 12:25:00,68.52,68.52,68.43,68.5,23529.0,67.9711,67.9711,67.8818,67.9513,23529.0
2025-05-29 12:30:00,68.5,68.6,68.49,68.57,18498.0,67.9513,68.0505,67.9413,68.0207,18498.0
2025-05-29 12:35:00,68.56,68.61,68.52,68.58,31583.0,68.0108,68.0604,67.9711,68.0306,31583.0
2025-05-29 12:40:00,68.58,68.63,68.58,68.62,27906.0,68.0306,68.0802,68.0306,68.0703,27906.0
2025-05-29 12:45:00,68.62,68.71,68.61,68.66,61591.0,68.0703,68.1596,68.0604,68.11,61591.0
2025-05-29 12:50:00,68.66,68.72,68.62,68.7,50046.0,68.11,68.1695,68.0703,68.1497,50046.0
2025-05-29 12:55:00,68.71,68.84,68.69,68.77,54020.0,68.1596,68.2885,68.1397,68.2191,54020.0
2025-05-29 13:00:00,68.77,68.88,68.76,68.77,56232.0,68.2191,68.3282,68.2092,68.2191,56232.0
2025-05-29 13:05:00,68.77,68.86,68.74,68.8,45883.0,68.2191,68.3084,68.1893,68.2489,45883.0
2025-05-29 13:10:00,68.8,68.93,68.78,68.92,76669.0,68.2489,68.3778,68.229,68.3679,76669.0
2025-05-29 13:15:00,68.91,68.95,68.84,68.88,84272.0,68.358,68.3977,68.2885,68.3282,84272.0
2025-05-29 13:20:00,68.89,69.0,68.87,68.91,379204.0,68.3381,68.4473,68.3183,68.358,379204.0
2025-05-29 13:25:00,68.91,69.0,68.89,68.89,147976.0,68.358,68.4473,68.3381,68.3381,147976.0
2025-05-29 13:30:00,68.89,68.9,68.72,68.73,34302.0,68.3381,68.3481,68.1695,68.1794,34302.0
2025-05-29 13:35:00,68.72,68.78,68.67,68.74,40806.0,68.1695,68.229,68.1199,68.1893,40806.0
2025-05-29 13:40:00,68.73,68.88,68.7,68.81,59585.0,68.1794,68.3282,68.1497,68.2588,59585.0
2025-05-29 13:45:00,68.81,68.88,68.8,68.87,44768.0,68.2588,68.3282,68.2489,68.3183,44768.0
2025-05-29 13:50:00,68.88,68.95,68.85,68.93,49891.0,68.3282,68.3977,68.2985,68.3778,49891.0
2025-05-29 13:55:00,68.92,68.93,68.81,68.81,71268.0,68.3679,68.3778,68.2588,68.2588,71268.0
2025-05-29 14:00:00,68.81,68.9,68.79,68.87,59307.0,68.2588,68.3481,68.2389,68.3183,59307.0
2025-05-29 14:05:00,68.88,68.9,68.82,68.85,51824.0,68.3282,68.3481,68.2687,68.2985,51824.0
2025-05-29 14:10:00,68.85,68.86,68.71,68.72,56797.0,68.2985,68.3084,68.1596,68.1695,56797.0
2025-05-29 14:15:00,68.72,68.78,68.69,68.76,34714.0,68.1695,68.229,68.1397,68.2092,34714.0
2025-05-29 14:20:00,68.77,68.82,68.73,68.79,56422.0,68.2191,68.2687,68.1794,68.2389,56422.0
2025-05-29 14:25:00,68.79,68.85,68.78,68.84,39458.0,68.2389,68.2985,68.229,68.2885,39458.0
2025-05-29 14:30:00,68.84,68.92,68.8,68.91,43999.0,68.2885,68.3679,68.2489,68.358,43999.0
2025-05-29 14:35:00,68.91,68.95,68.9,68.94,36317.0,68.358,68.3977,68.3481,68.3877,36317.0
2025-05-29 14:40:00,68.94,68.98,68.91,68.95,20384.0,68.3877,68.4274,68.358,68.3977,20384.0
2025-05-29 14:45:00,68.96,68.98,68.93,68.98,28367.0,68.4076,68.4274,68.3778,68.4274,28367.0
2025-05-29 14:50:00,68.98,69.05,68.97,68.99,74638.0,68.4274,68.4969,68.4175,68.4373,74638.0
2025-05-29 14:55:00,69.0,69.0,68.8,68.83,54140.0,68.4473,68.4473,68.2489,68.2786,54140.0
2025-05-29 15:00:00,68.83,69.04,68.83,68.95,181132.0,68.2786,68.4869,68.2786,68.3977,181132.0
2025-05-29 15:05:00,68.95,68.98,68.87,68.89,38860.0,68.3977,68.4274,68.3183,68.3381,38860.0
2025-05-29 15:10:00,68.89,69.0,68.86,68.95,84741.0,68.3381,68.4473,68.3084,68.3977,84741.0
2025-05-29 15:15:00,68.95,69.04,68.94,69.04,74889.0,68.3977,68.4869,68.3877,68.4869,74889.0
2025-05-29 15:20:00,69.05,69.06,68.96,68.98,70427.0,68.4969,68.5068,68.4076,68.4274,70427.0
2025-05-29 15:25:00,68.98,69.03,68.84,68.85,96981.0,68.4274,68.477,68.2885,68.2985,96981.0
2025-05-29 15:30:00,68.86,69.0,68.86,68.89,104642.0,68.3084,68.4473,68.3084,68.3381,104642.0
2025-05-29 15:35:00,68.89,68.91,68.83,68.87,149822.0,68.3381,68.358,68.2786,68.3183,149822.0
2025-05-29 15:40:00,68.87,68.96,68.86,68.91,176695.0,68.3183,68.4076,68.3084,68.358,176695.0
2025-05-29 15:45:00,68.9,69.07,68.86,69.02,221096.0,68.3481,68.5167,68.3084,68.4671,221096.0
2025-05-29 15:50:00,69.03,69.1,68.92,68.98,213537.0,68.477,68.5464,68.3679,68.4274,213537.0
2025-05-29 15:55:00,68.98,69.1,68.9,69.01,628777.0,68.4274,68.5464,68.3481,68.4572,628777.0
2025-05-30 09:30:00,68.8,68.94,68.5,68.93,174238.0,68.2489,68.3877,67.9513,68.3778,174238.0
2025-05-30 09:35:00,68.89,69.12,68.82,69.03,28125.0,68.3381,68.5663,68.2687,68.477,28125.0
2025-05-30 09:40:00,69.04,69.27,69.02,69.17,45149.0,68.4869,68.7151,68.4671,68.6159,45149.0
2025-05-30 09:45:00,69.17,69.3,69.05,69.09,152422.0,68.6159,68.7448,68.4969,68.5365,152422.0
2025-05-30 09:50:00,69.08,69.43,69.08,69.34,54856.0,68.5266,68.8738,68.5266,68.7845,54856.0
2025-05-30 09:55:00,69.35,69.45,69.25,69.28,48578.0,68.7944,68.8936,68.6952,68.725,48578.0
2025-05-30 10:00:00,69.3,69.43,69.27,69.32,97778.0,68.7448,68.8738,68.7151,68.7647,97778.0
2025-05-30 10:05:00,69.31,69.38,69.18,69.19,76448.0,68.7548,68.8242,68.6258,68.6357,76448.0
2025-05-30 10:10:00,69.19,69.19,68.93,68.98,73238.0,68.6357,68.6357,68.3778,68.4274,73238.0
2025-05-30 10:15:00,68.99,69.14,68.89,69.14,116049.0,68.4373,68.5861,68.3381,68.5861,116049.0
2025-05-30 10:20:00,69.13,69.29,69.09,69.28,188655.0,68.5762,68.7349,68.5365,68.725,188655.0
2025-05-30 10:25:00,69.27,69.32,69.19,69.23,77788.0,68.7151,68.7647,68.6357,68.6754,77788.0
2025-05-30 10:30:00,69.23,69.49,69.22,69.45,385481.0,68.6754,68.9333,68.6655,68.8936,385481.0
2025-05-30 10:35:00,69.44,69.52,69.41,69.43,96191.0,68.8837,68.9631,68.854,68.8738,96191.0
2025-05-30 10:40:00,69.44,69.47,69.32,69.33,109254.0,68.8837,68.9135,68.7647,68.7746,109254.0
2025-05-30 10:45:00,69.33,69.48,69.26,69.45,81999.0,68.7746,68.9234,68.7052,68.8936,81999.0
2025-05-30 10:50:00,69.45,69.48,69.38,69.48,93734.0,68.8936,68.9234,68.8242,68.9234,93734.0
2025-05-30 10:55:00,69.47,69.54,69.32,69.34,87419.0,68.9135,68.9829,68.7647,68.7845,87419.0
2025-05-30 11:00:00,69.35,69.44,69.29,69.43,43126.0,68.7944,68.8837,68.7349,68.8738,43126.0
2025-05-30 11:05:00,69.44,69.61,69.43,69.56,51473.0,68.8837,69.0524,68.8738,69.0028,51473.0
2025-05-30 11:10:00,69.56,69.71,69.53,69.61,70931.0,69.0028,69.1516,68.973,69.0524,70931.0
2025-05-30 11:15:00,69.62,69.64,69.52,69.62,39910.0,69.0623,69.0821,68.9631,69.0623,39910.0
2025-05-30 11:20:00,69.61,69.72,69.6,69.68,71974.0,69.0524,69.1615,69.0424,69.1218,71974.0
2025-05-30 11:25:00,69.67,69.79,69.59,69.63,90451.0,69.1119,69.2309,69.0325,69.0722,90451.0
2025-05-30 11:30:00,69.62,69.78,69.62,69.78,98905.0,69.0623,69.221,69.0623,69.221,98905.0
2025-05-30 11:35:00,69.78,69.84,69.7,69.83,43431.0,69.221,69.2805,69.1416,69.2706,43431.0
2025-05-30 11:40:00,69.82,69.82,69.6,69.63,123785.0,69.2607,69.2607,69.0424,69.0722,123785.0
2025-05-30 11:45:00,69.63,69.64,69.57,69.63,58731.0,69.0722,69.0821,69.0127,69.0722,58731.0
2025-05-30 11:50:00,69.62,69.67,69.55,69.61,74047.0,69.0623,69.1119,68.9928,69.0524,74047.0
2025-05-30 11:55:00,69.6,69.67,69.55,69.56,29360.0,69.0424,69.1119,68.9928,69.0028,29360.0
2025-05-30 12:00:00,69.56,69.67,69.54,69.66,46660.0,69.0028,69.1119,68.9829,69.102,46660.0
2025-05-30 12:05:00,69.67,69.83,69.66,69.82,58876.0,69.1119,69.2706,69.102,69.2607,58876.0
2025-05-30 12:10:00,69.81,69.9,69.75,69.76,59556.0,69.2508,69.34,69.1912,69.2012,59556.0
2025-05-30 12:15:00,69.75,69.75,69.64,69.72,26758.0,69.1912,69.1912,69.0821,69.1615,26758.0
2025-05-30 12:20:00,69.7,69.79,69.67,69.78,36161.0,69.1416,69.2309,69.1119,69.221,36161.0
2025-05-30 12:25:00,69.78,69.78,69.61,69.69,39623.0,69.221,69.221,69.0524,69.1317,39623.0
2025-05-30 12:30:00,69.68,69.81,69.67,69.81,33610.0,69.1218,69.2508,69.1119,69.2508,33610.0
2025-05-30 12:35:00,69.79,69.94,69.79,69.93,33403.0,69.2309,69.3797,69.2309,69.3698,33403.0
2025-05-30 12:40:00,69.93,70.01,69.89,69.9,98858.0,69.3698,69.4492,69.3301,69.34,98858.0
2025-05-30 12:45:00,69.9,69.94,69.84,69.91,35367.0,69.34,69.3797,69.2805,69.35,35367.0
2025-05-30 12:50:00,69.91,69.98,69.89,69.95,31031.0,69.35,69.4194,69.3301,69.3896,31031.0
2025-05-30 12:55:00,69.95,70.06,69.93,70.04,47321.0,69.3896,69.4988,69.3698,69.4789,47321.0
2025-05-30 13:00:00,70.03,70.17,70.02,70.07,74686.0,69.469,69.6079,69.4591,69.5087,74686.0
2025-05-30 13:05:00,70.06,70.09,70.01,70.06,48629.0,69.4988,69.5285,69.4492,69.4988,48629.0
2025-05-30 13:10:00,70.07,70.1,70.02,70.09,37670.0,69.5087,69.5384,69.4591,69.5285,37670.0
2025-05-30 13:15:00,70.09,70.13,70.03,70.09,73708.0,69.5285,69.5682,69.469,69.5285,73708.0
2025-05-30 13:20:00,70.09,70.13,70.0,70.08,81388.0,69.5285,69.5682,69.4392,69.5186,81388.0
2025-05-30 13:25:00,70.08,70.08,69.94,69.99,40641.0,69.5186,69.5186,69.3797,69.4293,40641.0
2025-05-30 13:30:00,70.0,70.11,69.99,70.11,101786.0,69.4392,69.5484,69.4293,69.5484,101786.0
2025-05-30 13:35:00,70.11,70.12,69.94,69.99,56522.0,69.5484,69.5583,69.3797,69.4293,56522.0
2025-05-30 13:40:00,69.99,70.0,69.87,69.87,32883.0,69.4293,69.4392,69.3103,69.3103,32883.0
2025-05-30 13:45:00,69.87,69.94,69.84,69.92,32249.0,69.3103,69.3797,69.2805,69.3599,32249.0
2025-05-30 13:50:00,69.92,70.0,69.92,69.95,41841.0,69.3599,69.4392,69.3599,69.3896,41841.0
2025-05-30 13:55:00,69.94,70.03,69.92,70.03,144771.0,69.3797,69.469,69.3599,69.469,144771.0
2025-05-30 14:00:00,70.03,70.31,70.02,70.23,373408.0,69.469,69.7468,69.4591,69.6674,373408.0
2025-05-30 14:05:00,70.23,70.27,70.19,70.23,129734.0,69.6674,69.7071,69.6277,69.6674,129734.0
2025-05-30 14:10:00,70.23,70.31,70.2,70.27,168907.0,69.6674,69.7468,69.6376,69.7071,168907.0
2025-05-30 14:15:00,70.28,70.28,70.17,70.28,85005.0,69.717,69.717,69.6079,69.717,85005.0
2025-05-30 14:20:00,70.28,70.28,70.12,70.16,37538.0,69.717,69.717,69.5583,69.598,37538.0
2025-05-30 14:25:00,70.16,70.19,70.09,70.09,76252.0,69.598,69.6277,69.5285,69.5285,76252.0
2025-05-30 14:30:00,70.09,70.24,70.09,70.16,228960.0,69.5285,69.6773,69.5285,69.598,228960.0
2025-05-30 14:35:00,70.17,70.17,70.07,70.1,230568.0,69.6079,69.6079,69.5087,69.5384,230568.0
2025-05-30 14:40:00,70.09,70.09,69.97,70.01,73414.0,69.5285,69.5285,69.4095,69.4492,73414.0
2025-05-30 14:45:00,70.01,70.13,69.98,70.12,142635.0,69.4492,69.5682,69.4194,69.5583,142635.0
2025-05-30 14:50:00,70.12,70.25,70.11,70.22,57831.0,69.5583,69.6872,69.5484,69.6575,57831.0
2025-05-30 14:55:00,70.21,70.27,70.2,70.25,58211.0,69.6476,69.7071,69.6376,69.6872,58211.0
2025-05-30 15:00:00,70.25,70.39,70.22,70.33,178273.0,69.6872,69.8261,69.6575,69.7666,178273.0
2025-05-30 15:05:00,70.34,70.47,70.34,70.41,82886.0,69.7765,69.9055,69.7765,69.846,82886.0
2025-05-30 15:10:00,70.41,70.44,70.31,70.32,101204.0,69.846,69.8757,69.7468,69.7567,101204.0
2025-05-30 15:15:00,70.32,70.41,70.25,70.36,153913.0,69.7567,69.846,69.6872,69.7964,153913.0
2025-05-30 15:20:00,70.36,70.38,70.28,70.3,105762.0,69.7964,69.8162,69.717,69.7368,105762.0
2025-05-30 15:25:00,70.3,70.39,70.28,70.38,109403.0,69.7368,69.8261,69.717,69.8162,109403.0
2025-05-30 15:30:00,70.38,70.5,70.3,70.48,109793.0,69.8162,69.9352,69.7368,69.9154,109793.0
2025-05-30 15:35:00,70.46,70.57,70.39,70.4,125911.0,69.8956,70.0047,69.8261,69.836,125911.0
2025-05-30 15:40:00,70.4,70.41,70.26,70.35,143421.0,69.836,69.846,69.6972,69.7864,143421.0
2025-05-30 15:45:00,70.34,70.52,70.33,70.47,267167.0,69.7765,69.9551,69.7666,69.9055,267167.0
2025-05-30 15:50:00,70.46,70.63,70.45,70.53,441508.0,69.8956,70.0642,69.8856,69.965,441508.0
2025-05-30 15:55:00,70.53,70.7,70.45,70.59,1596269.0,69.965,70.1336,69.8856,70.0245,1596269.0
2025-06-02 09:30:00,69.75,69.86,69.03,69.2,307466.0,69.75,69.86,69.03,69.2,307466.0
2025-06-02 09:35:00,69.18,69.48,69.15,69.48,139510.0,69.18,69.48,69.15,69.48,139510.0
2025-06-02 09:40:00,69.48,69.85,69.37,69.83,90141.0,69.48,69.85,69.37,69.83,90141.0
2025-06-02 09:45:00,69.8,70.01,69.8,69.92,123768.0,69.8,70.01,69.8,69.92,123768.0
2025-06-02 09:50:00,69.9,69.98,69.53,69.55,125077.0,69.9,69.98,69.53,69.55,125077.0
2025-06-02 09:55:00,69.53,69.61,69.32,69.34,90424.0,69.53,69.61,69.32,69.34,90424.0
2025-06-02 10:00:00,69.35,69.47,69.25,69.31,87747.0,69.35,69.47,69.25,69.31,87747.0
2025-06-02 10:05:00,69.31,69.58,69.29,69.32,55689.0,69.31,69.58,69.29,69.32,55689.0
2025-06-02 10:10:00,69.31,69.54,69.25,69.29,72674.0,69.31,69.54,69.25,69.29,72674.0
2025-06-02 10:15:00,69.31,69.57,69.29,69.53,73571.0,69.31,69.57,69.29,69.53,73571.0
2025-06-02 10:20:00,69.52,69.6,69.45,69.45,65912.0,69.52,69.6,69.45,69.45,65912.0
2025-06-02 10:25:00,69.45,69.63,69.45,69.62,71681.0,69.45,69.63,69.45,69.62,71681.0
2025-06-02 10:30:00,69.63,69.84,69.63,69.83,85792.0,69.63,69.84,69.63,69.83,85792.0
2025-06-02 10:35:00,69.83,69.85,69.67,69.78,75140.0,69.83,69.85,69.67,69.78,75140.0
2025-06-02 10:40:00,69.77,69.98,69.76,69.88,143626.0,69.77,69.98,69.76,69.88,143626.0
2025-06-02 10:45:00,69.89,69.94,69.83,69.88,49039.0,69.89,69.94,69.83,69.88,49039.0
2025-06-02 10:50:00,69.88,70.06,69.85,70.06,57694.0,69.88,70.06,69.85,70.06,57694.0
2025-06-02 10:55:00,70.06,70.13,69.98,70.04,54084.0,70.06,70.13,69.98,70.04,54084.0
2025-06-02 11:00:00,70.03,70.05,69.92,69.99,60549.0,70.03,70.05,69.92,69.99,60549.0
2025-06-02 11:05:00,69.99,70.11,69.97,70.1,71591.0,69.99,70.11,69.97,70.1,71591.0
2025-06-02 11:10:00,70.1,70.12,70.03,70.05,63678.0,70.1,70.12,70.03,70.05,63678.0
2025-06-02 11:15:00,70.04,70.15,70.0,70.14,58066.0,70.04,70.15,70.0,70.14,58066.0
2025-06-02 11:20:00,70.14,70.15,69.96,69.99,60248.0,70.14,70.15,69.96,69.99,60248.0
2025-06-02 11:25:00,69.98,69.98,69.78,69.82,62804.0,69.98,69.98,69.78,69.82,62804.0
2025-06-02 11:30:00,69.83,69.85,69.71,69.74,49025.0,69.83,69.85,69.71,69.74,49025.0
2025-06-02 11:35:00,69.73,69.87,69.73,69.75,91933.0,69.73,69.87,69.73,69.75,91933.0
2025-06-02 11:40:00,69.76,69.81,69.61,69.79,141429.0,69.76,69.81,69.61,69.79,141429.0
2025-06-02 11:45:00,69.78,69.89,69.71,69.8,140891.0,69.78,69.89,69.71,69.8,140891.0
2025-06-02 11:50:00,69.8,70.0,69.79,69.98,122519.0,69.8,70.0,69.79,69.98,122519.0
2025-06-02 11:55:00,69.98,70.04,69.93,70.03,90890.0,69.98,70.04,69.93,70.03,90890.0
2025-06-02 12:00:00,70.02,70.09,70.0,70.08,64400.0,70.02,70.09,70.0,70.08,64400.0
2025-06-02 12:05:00,70.09,70.2,70.08,70.14,94499.0,70.09,70.2,70.08,70.14,94499.0
2025-06-02 12:10:00,70.14,70.18,70.09,70.12,144633.0,70.14,70.18,70.09,70.12,144633.0
2025-06-02 12:15:00,70.12,70.14,70.04,70.14,114546.0,70.12,70.14,70.04,70.14,114546.0
2025-06-02 12:20:00,70.15,70.15,69.99,70.01,33860.0,70.15,70.15,69.99,70.01,33860.0
2025-06-02 12:25:00,70.01,70.07,69.93,70.04,36529.0,70.01,70.07,69.93,70.04,36529.0
2025-06-02 12:30:00,70.06,70.09,69.97,70.03,53230.0,70.06,70.09,69.97,70.03,53230.0
2025-06-02 12:35:00,70.02,70.05,69.99,69.99,32343.0,70.02,70.05,69.99,69.99,32343.0
2025-06-02 12:40:00,70.0,70.0,69.89,69.93,49330.0,70.0,70.0,69.89,69.93,49330.0
2025-06-02 12:45:00,69.92,69.98,69.89,69.92,36077.0,69.92,69.98,69.89,69.92,36077.0
2025-06-02 12:50:00,69.92,70.08,69.91,70.08,43471.0,69.92,70.08,69.91,70.08,43471.0
2025-06-02 12:55:00,70.07,70.07,69.98,70.05,28902.0,70.07,70.07,69.98,70.05,28902.0
2025-06-02 13:00:00,70.05,70.08,70.02,70.03,27781.0,70.05,70.08,70.02,70.03,27781.0
2025-06-02 13:05:00,70.03,70.09,70.02,70.09,32598.0,70.03,70.09,70.02,70.09,32598.0
2025-06-02 13:10:00,70.09,70.1,70.01,70.02,37604.0,70.09,70.1,70.01,70.02,37604.0
2025-06-02 13:15:00,70.03,70.12,69.99,70.06,30223.0,70.03,70.12,69.99,70.06,30223.0
2025-06-02 13:20:00,70.06,70.06,69.93,70.02,36067.0,70.06,70.06,69.93,70.02,36067.0
2025-06-02 13:25:00,70.02,70.03,69.9,69.9,34935.0,70.02,70.03,69.9,69.9,34935.0
2025-06-02 13:30:00,69.91,69.94,69.88,69.94,23687.0,69.91,69.94,69.88,69.94,23687.0
2025-06-02 13:35:00,69.94,69.96,69.88,69.9,22660.0,69.94,69.96,69.88,69.9,22660.0
2025-06-02 13:40:00,69.89,69.92,69.88,69.88,21612.0,69.89,69.92,69.88,69.88,21612.0
2025-06-02 13:45:00,69.88,69.89,69.8,69.87,35957.0,69.88,69.89,69.8,69.87,35957.0
2025-06-02 13:50:00,69.87,69.93,69.83,69.92,45249.0,69.87,69.93,69.83,69.92,45249.0
2025-06-02 13:55:00,69.92,69.93,69.88,69.89,29212.0,69.92,69.93,69.88,69.89,29212.0
2025-06-02 14:00:00,69.89,69.89,69.84,69.86,37468.0,69.89,69.89,69.84,69.86,37468.0
2025-06-02 14:05:00,69.85,69.91,69.85,69.88,31940.0,69.85,69.91,69.85,69.88,31940.0
2025-06-02 14:10:00,69.88,69.88,69.65,69.81,46724.0,69.88,69.88,69.65,69.81,46724.0
2025-06-02 14:15:00,69.83,69.92,69.82,69.9,32200.0,69.83,69.92,69.82,69.9,32200.0
2025-06-02 14:20:00,69.89,70.01,69.88,69.92,43639.0,69.89,70.01,69.88,69.92,43639.0
2025-06-02 14:25:00,69.93,70.09,69.93,70.07,41394.0,69.93,70.09,69.93,70.07,41394.0
2025-06-02 14:30:00,70.08,70.1,69.99,70.0,31021.0,70.08,70.1,69.99,70.0,31021.0
2025-06-02 14:35:00,70.0,70.04,69.98,69.98,34901.0,70.0,70.04,69.98,69.98,34901.0
2025-06-02 14:40:00,69.98,70.05,69.97,69.99,42111.0,69.98,70.05,69.97,69.99,42111.0
2025-06-02 14:45:00,70.0,70.01,69.92,70.0,45890.0,70.0,70.01,69.92,70.0,45890.0
2025-06-02 14:50:00,69.99,70.03,69.95,69.96,25612.0,69.99,70.03,69.95,69.96,25612.0
2025-06-02 14:55:00,69.97,70.02,69.96,70.01,29158.0,69.97,70.02,69.96,70.01,29158.0
2025-06-02 15:00:00,70.02,70.03,69.99,70.0,37673.0,70.02,70.03,69.99,70.0,37673.0
2025-06-02 15:05:00,70.01,70.02,69.93,70.01,53808.0,70.01,70.02,69.93,70.01,53808.0
2025-06-02 15:10:00,70.01,70.01,69.87,69.9,48152.0,70.01,70.01,69.87,69.9,48152.0
2025-06-02 15:15:00,69.9,69.94,69.88,69.94,40942.0,69.9,69.94,69.88,69.94,40942.0
2025-06-02 15:20:00,69.93,69.97,69.89,69.93,64011.0,69.93,69.97,69.89,69.93,64011.0
2025-06-02 15:25:00,69.94,69.95,69.84,69.87,117192.0,69.94,69.95,69.84,69.87,117192.0
2025-06-02 15:30:00,69.88,69.95,69.87,69.9,104847.0,69.88,69.95,69.87,69.9,104847.0
2025-06-02 15:35:00,69.9,69.95,69.87,69.92,71695.0,69.9,69.95,69.87,69.92,71695.0
2025-06-02 15:40:00,69.92,69.96,69.89,69.91,64547.0,69.92,69.96,69.89,69.91,64547.0
2025-06-02 15:45:00,69.91,70.06,69.9,70.0,88617.0,69.91,70.06,69.9,70.0,88617.0
2025-06-02 15:50:00,70.0,70.12,69.99,70.09,145010.0,70.0,70.12,69.99,70.09,145010.0
2025-06-02 15:55:00,70.1,70.16,70.02,70.16,444863.0,70.1,70.16,70.02,70.16,444863.0
2025-06-03 09:30:00,70.3,70.39,69.86,70.04,265281.0,70.3,70.39,69.86,70.04,265281.0
2025-06-03 09:35:00,70.01,70.21,69.93,70.21,66056.0,70.01,70.21,69.93,70.21,66056.0
2025-06-03 09:40:00,70.21,70.37,70.19,70.35,59351.0,70.21,70.37,70.19,70.35,59351.0
2025-06-03 09:45:00,70.36,70.42,70.15,70.39,298877.0,70.36,70.42,70.15,70.39,298877.0
2025-06-03 09:50:00,70.37,70.62,70.14,70.17,107060.0,70.37,70.62,70.14,70.17,107060.0
2025-06-03 09:55:00,70.17,70.38,70.07,70.22,51184.0,70.17,70.38,70.07,70.22,51184.0
2025-06-03 10:00:00,70.25,70.47,70.22,70.4,124818.0,70.25,70.47,70.22,70.4,124818.0
2025-06-03 10:05:00,70.41,70.62,70.37,70.52,76274.0,70.41,70.62,70.37,70.52,76274.0
2025-06-03 10:10:00,70.53,70.61,70.44,70.49,112495.0,70.53,70.61,70.44,70.49,112495.0
2025-06-03 10:15:00,70.5,70.81,70.49,70.81,54546.0,70.5,70.81,70.49,70.81,54546.0
2025-06-03 10:20:00,70.8,70.81,70.68,70.72,82417.0,70.8,70.81,70.68,70.72,82417.0
2025-06-03 10:25:00,70.71,70.84,70.67,70.83,65209.0,70.71,70.84,70.67,70.83,65209.0
2025-06-03 10:30:00,70.84,71.02,70.81,70.92,136622.0,70.84,71.02,70.81,70.92,136622.0
2025-06-03 10:35:00,70.92,71.05,70.81,70.82,79308.0,70.92,71.05,70.81,70.82,79308.0
2025-06-03 10:40:00,70.83,70.85,70.61,70.81,87316.0,70.83,70.85,70.61,70.81,87316.0
2025-06-03 10:45:00,70.81,70.87,70.68,70.69,83850.0,70.81,70.87,70.68,70.69,83850.0
2025-06-03 10:50:00,70.69,70.82,70.6,70.82,63448.0,70.69,70.82,70.6,70.82,63448.0
2025-06-03 10:55:00,70.82,70.83,70.53,70.61,45936.0,70.82,70.83,70.53,70.61,45936.0
2025-06-03 11:00:00,70.6,70.71,70.49,70.53,60810.0,70.6,70.71,70.49,70.53,60810.0
2025-06-03 11:05:00,70.53,70.59,70.49,70.52,57757.0,70.53,70.59,70.49,70.52,57757.0
2025-06-03 11:10:00,70.53,70.63,70.47,70.62,71905.0,70.53,70.63,70.47,70.62,71905.0
2025-06-03 11:15:00,70.62,70.64,70.44,70.52,37731.0,70.62,70.64,70.44,70.52,37731.0
2025-06-03 11:20:00,70.53,70.64,70.51,70.63,56926.0,70.53,70.64,70.51,70.63,56926.0
2025-06-03 11:25:00,70.63,70.74,70.61,70.61,63775.0,70.63,70.74,70.61,70.61,63775.0
2025-06-03 11:30:00,70.61,70.68,70.58,70.6,43640.0,70.61,70.68,70.58,70.6,43640.0
2025-06-03 11:35:00,70.6,70.74,70.59,70.7,44578.0,70.6,70.74,70.59,70.7,44578.0
2025-06-03 11:40:00,70.69,70.82,70.66,70.76,52655.0,70.69,70.82,70.66,70.76,52655.0
2025-06-03 11:45:00,70.76,70.79,70.69,70.74,46360.0,70.76,70.79,70.69,70.74,46360.0
2025-06-03 11:50:00,70.75,70.89,70.73,70.87,75191.0,70.75,70.89,70.73,70.87,75191.0
2025-06-03 11:55:00,70.87,70.87,70.67,70.77,42988.0,70.87,70.87,70.67,70.77,42988.0
2025-06-03 12:00:00,70.75,70.78,70.67,70.75,41887.0,70.75,70.78,70.67,70.75,41887.0
2025-06-03 12:05:00,70.74,70.82,70.68,70.76,59110.0,70.74,70.82,70.68,70.76,59110.0
2025-06-03 12:10:00,70.75,70.91,70.73,70.91,49882.0,70.75,70.91,70.73,70.91,49882.0
2025-06-03 12:15:00,70.9,70.97,70.81,70.82,112267.0,70.9,70.97,70.81,70.82,112267.0
2025-06-03 12:20:00,70.81,70.83,70.62,70.67,58361.0,70.81,70.83,70.62,70.67,58361.0
2025-06-03 12:25:00,70.67,70.69,70.61,70.63,30929.0,70.67,70.69,70.61,70.63,30929.0
2025-06-03 12:30:00,70.63,70.65,70.55,70.58,52914.0,70.63,70.65,70.55,70.58,52914.0
2025-06-03 12:35:00,70.58,70.63,70.53,70.63,44014.0,70.58,70.63,70.53,70.63,44014.0
2025-06-03 12:40:00,70.63,70.72,70.6,70.71,38445.0,70.63,70.72,70.6,70.71,38445.0
2025-06-03 12:45:00,70.72,70.74,70.62,70.64,27145.0,70.72,70.74,70.62,70.64,27145.0
2025-06-03 12:50:00,70.64,70.78,70.64,70.77,35480.0,70.64,70.78,70.64,70.77,35480.0
2025-06-03 12:55:00,70.78,70.9,70.77,70.81,39437.0,70.78,70.9,70.77,70.81,39437.0
2025-06-03 13:00:00,70.81,70.86,70.76,70.82,29763.0,70.81,70.86,70.76,70.82,29763.0
2025-06-03 13:05:00,70.83,70.91,70.81,70.89,30256.0,70.83,70.91,70.81,70.89,30256.0
2025-06-03 13:10:00,70.89,70.95,70.85,70.95,34485.0,70.89,70.95,70.85,70.95,34485.0
2025-06-03 13:15:00,70.94,70.94,70.88,70.92,19965.0,70.94,70.94,70.88,70.92,19965.0
2025-06-03 13:20:00,70.92,70.92,70.83,70.84,34972.0,70.92,70.92,70.83,70.84,34972.0
2025-06-03 13:25:00,70.84,70.91,70.84,70.89,39444.0,70.84,70.91,70.84,70.89,39444.0
2025-06-03 13:30:00,70.89,70.93,70.81,70.82,43776.0,70.89,70.93,70.81,70.82,43776.0
2025-06-03 13:35:00,70.83,70.87,70.8,70.86,27671.0,70.83,70.87,70.8,70.86,27671.0
2025-06-03 13:40:00,70.86,70.91,70.72,70.75,53950.0,70.86,70.91,70.72,70.75,53950.0
2025-06-03 13:45:00,70.73,70.74,70.51,70.52,85971.0,70.73,70.74,70.51,70.52,85971.0
2025-06-03 13:50:00,70.51,70.64,70.33,70.33,274945.0,70.51,70.64,70.33,70.33,274945.0
2025-06-03 13:55:00,70.33,70.42,70.25,70.38,115033.0,70.33,70.42,70.25,70.38,115033.0
2025-06-03 14:00:00,70.38,70.54,70.35,70.52,95461.0,70.38,70.54,70.35,70.52,95461.0
2025-06-03 14:05:00,70.52,70.52,70.35,70.45,267082.0,70.52,70.52,70.35,70.45,267082.0
2025-06-03 14:10:00,70.45,70.57,70.44,70.52,110631.0,70.45,70.57,70.44,70.52,110631.0
2025-06-03 14:15:00,70.52,70.55,70.39,70.53,203587.0,70.52,70.55,70.39,70.53,203587.0
2025-06-03 14:20:00,70.53,70.56,70.45,70.55,243927.0,70.53,70.56,70.45,70.55,243927.0
2025-06-03 14:25:00,70.55,70.6,70.51,70.6,31654.0,70.55,70.6,70.51,70.6,31654.0
2025-06-03 14:30:00,70.59,70.64,70.57,70.6,32654.0,70.59,70.64,70.57,70.6,32654.0
2025-06-03 14:35:00,70.59,70.64,70.55,70.6,37198.0,70.59,70.64,70.55,70.6,37198.0
2025-06-03 14:40:00,70.6,70.72,70.59,70.7,30554.0,70.6,70.72,70.59,70.7,30554.0
2025-06-03 14:45:00,70.7,70.76,70.67,70.73,47832.0,70.7,70.76,70.67,70.73,47832.0
2025-06-03 14:50:00,70.73,70.73,70.63,70.66,54201.0,70.73,70.73,70.63,70.66,54201.0
2025-06-03 14:55:00,70.66,70.72,70.62,70.67,46003.0,70.66,70.72,70.62,70.67,46003.0
2025-06-03 15:00:00,70.67,70.71,70.63,70.66,43084.0,70.67,70.71,70.63,70.66,43084.0
2025-06-03 15:05:00,70.66,70.69,70.62,70.65,68560.0,70.66,70.69,70.62,70.65,68560.0
2025-06-03 15:10:00,70.65,70.73,70.62,70.72,44713.0,70.65,70.73,70.62,70.72,44713.0
2025-06-03 15:15:00,70.72,70.74,70.61,70.71,78806.0,70.72,70.74,70.61,70.71,78806.0
2025-06-03 15:20:00,70.72,70.73,70.66,70.67,40692.0,70.72,70.73,70.66,70.67,40692.0
2025-06-03 15:25:00,70.67,70.69,70.58,70.65,143855.0,70.67,70.69,70.58,70.65,143855.0
2025-06-03 15:30:00,70.65,70.75,70.6,70.73,82830.0,70.65,70.75,70.6,70.73,82830.0
2025-06-03 15:35:00,70.73,70.82,70.71,70.81,56236.0,70.73,70.82,70.71,70.81,56236.0
2025-06-03 15:40:00,70.8,70.86,70.73,70.79,114738.0,70.8,70.86,70.73,70.79,114738.0
2025-06-03 15:45:00,70.78,70.84,70.69,70.76,188365.0,70.78,70.84,70.69,70.76,188365.0
2025-06-03 15:50:00,70.75,70.95,70.73,70.88,208473.0,70.75,70.95,70.73,70.88,208473.0
2025-06-03 15:55:00,70.89,71.08,70.85,70.95,702814.0,70.89,71.08,70.85,70.95,702814.0
2025-06-04 09:30:00,71.15,71.15,70.53,70.62,109592.0,71.15,71.15,70.53,70.62,109592.0
2025-06-04 09:35:00,70.62,70.65,70.2,70.32,45897.0,70.62,70.65,70.2,70.32,45897.0
2025-06-04 09:40:00,70.33,70.43,70.03,70.03,62948.0,70.33,70.43,70.03,70.03,62948.0
2025-06-04 09:45:00,70.03,70.15,69.96,70.14,90493.0,70.03,70.15,69.96,70.14,90493.0
2025-06-04 09:50:00,70.14,70.25,70.04,70.25,40916.0,70.14,70.25,70.04,70.25,40916.0
2025-06-04 09:55:00,70.23,70.28,70.14,70.23,48125.0,70.23,70.28,70.14,70.23,48125.0
2025-06-04 10:00:00,70.22,70.28,70.06,70.26,132757.0,70.22,70.28,70.06,70.26,132757.0
2025-06-04 10:05:00,70.27,70.29,70.17,70.22,84606.0,70.27,70.29,70.17,70.22,84606.0
2025-06-04 10:10:00,70.22,70.3,70.12,70.26,48456.0,70.22,70.3,70.12,70.26,48456.0
2025-06-04 10:15:00,70.28,70.37,70.21,70.31,34426.0,70.28,70.37,70.21,70.31,34426.0
2025-06-04 10:20:00,70.33,70.44,70.25,70.44,86276.0,70.33,70.44,70.25,70.44,86276.0
2025-06-04 10:25:00,70.44,70.49,70.38,70.38,32559.0,70.44,70.49,70.38,70.38,32559.0
2025-06-04 10:30:00,70.4,70.41,70.16,70.16,92083.0,70.4,70.41,70.16,70.16,92083.0
2025-06-04 10:35:00,70.16,70.38,70.13,70.36,49717.0,70.16,70.38,70.13,70.36,49717.0
2025-06-04 10:40:00,70.36,70.47,70.29,70.47,28003.0,70.36,70.47,70.29,70.47,28003.0
2025-06-04 10:45:00,70.47,70.62,70.46,70.54,39795.0,70.47,70.62,70.46,70.54,39795.0
2025-06-04 10:50:00,70.54,70.59,70.4,70.48,37101.0,70.54,70.59,70.4,70.48,37101.0
2025-06-04 10:55:00,70.47,70.49,70.34,70.48,46959.0,70.47,70.49,70.34,70.48,46959.0
2025-06-04 11:00:00,70.5,70.59,70.48,70.52,49068.0,70.5,70.59,70.48,70.52,49068.0
2025-06-04 11:05:00,70.51,70.58,70.48,70.57,29503.0,70.51,70.58,70.48,70.57,29503.0
2025-06-04 11:10:00,70.56,70.67,70.54,70.54,54956.0,70.56,70.67,70.54,70.54,54956.0
2025-06-04 11:15:00,70.56,70.66,70.47,70.55,40098.0,70.56,70.66,70.47,70.55,40098.0
2025-06-04 11:20:00,70.56,70.67,70.56,70.65,57006.0,70.56,70.67,70.56,70.65,57006.0
2025-06-04 11:25:00,70.64,70.77,70.64,70.73,40451.0,70.64,70.77,70.64,70.73,40451.0
2025-06-04 11:30:00,70.73,70.77,70.68,70.73,22291.0,70.73,70.77,70.68,70.73,22291.0
2025-06-04 11:35:00,70.72,70.73,70.6,70.61,24500.0,70.72,70.73,70.6,70.61,24500.0
2025-06-04 11:40:00,70.6,70.7,70.56,70.63,33112.0,70.6,70.7,70.56,70.63,33112.0
2025-06-04 11:45:00,70.62,70.72,70.61,70.72,44200.0,70.62,70.72,70.61,70.72,44200.0
2025-06-04 11:50:00,70.71,70.77,70.68,70.71,36594.0,70.71,70.77,70.68,70.71,36594.0
2025-06-04 11:55:00,70.71,70.72,70.46,70.47,196166.0,70.71,70.72,70.46,70.47,196166.0
2025-06-04 12:00:00,70.47,70.63,70.47,70.63,51321.0,70.47,70.63,70.47,70.63,51321.0
2025-06-04 12:05:00,70.61,70.66,70.56,70.59,36762.0,70.61,70.66,70.56,70.59,36762.0
2025-06-04 12:10:00,70.59,70.66,70.52,70.65,27070.0,70.59,70.66,70.52,70.65,27070.0
2025-06-04 12:15:00,70.65,70.73,70.58,70.73,45206.0,70.65,70.73,70.58,70.73,45206.0
2025-06-04 12:20:00,70.73,70.73,70.6,70.64,33306.0,70.73,70.73,70.6,70.64,33306.0
2025-06-04 12:25:00,70.63,70.75,70.62,70.69,26512.0,70.63,70.75,70.62,70.69,26512.0
2025-06-04 12:30:00,70.69,70.85,70.68,70.84,47229.0,70.69,70.85,70.68,70.84,47229.0
2025-06-04 12:35:00,70.84,70.87,70.76,70.77,20843.0,70.84,70.87,70.76,70.77,20843.0
2025-06-04 12:40:00,70.78,70.88,70.76,70.81,54678.0,70.78,70.88,70.76,70.81,54678.0
2025-06-04 12:45:00,70.82,70.85,70.77,70.78,50933.0,70.82,70.85,70.77,70.78,50933.0
2025-06-04 12:50:00,70.78,70.81,70.77,70.79,40514.0,70.78,70.81,70.77,70.79,40514.0
2025-06-04 12:55:00,70.8,70.87,70.74,70.76,167944.0,70.8,70.87,70.74,70.76,167944.0
2025-06-04 13:00:00,70.77,70.96,70.75,70.92,70235.0,70.77,70.96,70.75,70.92,70235.0
2025-06-04 13:05:00,70.92,70.92,70.84,70.9,50200.0,70.92,70.92,70.84,70.9,50200.0
2025-06-04 13:10:00,70.9,70.91,70.8,70.81,56038.0,70.9,70.91,70.8,70.81,56038.0
2025-06-04 13:15:00,70.81,70.87,70.75,70.75,53843.0,70.81,70.87,70.75,70.75,53843.0
2025-06-04 13:20:00,70.76,70.81,70.75,70.78,33203.0,70.76,70.81,70.75,70.78,33203.0
2025-06-04 13:25:00,70.78,70.79,70.7,70.7,48048.0,70.78,70.79,70.7,70.7,48048.0
2025-06-04 13:30:00,70.7,70.85,70.7,70.83,50037.0,70.7,70.85,70.7,70.83,50037.0
2025-06-04 13:35:00,70.83,71.01,70.82,70.98,78532.0,70.83,71.01,70.82,70.98,78532.0
2025-06-04 13:40:00,70.98,70.99,70.92,70.96,11063.0,70.98,70.99,70.92,70.96,11063.0
2025-06-04 13:45:00,70.97,70.98,70.91,70.94,22243.0,70.97,70.98,70.91,70.94,22243.0
2025-06-04 13:50:00,70.93,70.93,70.83,70.83,21417.0,70.93,70.93,70.83,70.83,21417.0
2025-06-04 13:55:00,70.84,70.89,70.83,70.89,18879.0,70.84,70.89,70.83,70.89,18879.0
2025-06-04 14:00:00,70.9,70.99,70.89,70.91,88603.0,70.9,70.99,70.89,70.91,88603.0
2025-06-04 14:05:00,70.91,70.92,70.76,70.78,25179.0,70.91,70.92,70.76,70.78,25179.0
2025-06-04 14:10:00,70.79,70.82,70.72,70.75,57618.0,70.79,70.82,70.72,70.75,57618.0
2025-06-04 14:15:00,70.73,70.73,70.61,70.62,57226.0,70.73,70.73,70.61,70.62,57226.0
2025-06-04 14:20:00,70.63,70.7,70.54,70.59,60874.0,70.63,70.7,70.54,70.59,60874.0
2025-06-04 14:25:00,70.59,70.62,70.5,70.51,25093.0,70.59,70.62,70.5,70.51,25093.0
2025-06-04 14:30:00,70.52,70.56,70.45,70.5,51246.0,70.52,70.56,70.45,70.5,51246.0
2025-06-04 14:35:00,70.51,70.54,70.44,70.45,26141.0,70.51,70.54,70.44,70.45,26141.0
2025-06-04 14:40:00,70.44,70.46,70.36,70.4,27703.0,70.44,70.46,70.36,70.4,27703.0
2025-06-04 14:45:00,70.41,70.44,70.31,70.33,50017.0,70.41,70.44,70.31,70.33,50017.0
2025-06-04 14:50:00,70.32,70.32,70.19,70.2,82185.0,70.32,70.32,70.19,70.2,82185.0
2025-06-04 14:55:00,70.2,70.28,70.13,70.27,93222.0,70.2,70.28,70.13,70.27,93222.0
2025-06-04 15:00:00,70.27,70.29,70.21,70.28,60790.0,70.27,70.29,70.21,70.28,60790.0
2025-06-04 15:05:00,70.29,70.3,70.1,70.12,50356.0,70.29,70.3,70.1,70.12,50356.0
2025-06-04 15:10:00,70.12,70.18,70.1,70.15,63548.0,70.12,70.18,70.1,70.15,63548.0
2025-06-04 15:15:00,70.16,70.24,70.12,70.23,104455.0,70.16,70.24,70.12,70.23,104455.0
2025-06-04 15:20:00,70.22,70.3,70.08,70.19,128828.0,70.22,70.3,70.08,70.19,128828.0
2025-06-04 15:25:00,70.19,70.3,70.17,70.27,73403.0,70.19,70.3,70.17,70.27,73403.0
2025-06-04 15:30:00,70.27,70.29,70.17,70.17,61766.0,70.27,70.29,70.17,70.17,61766.0
2025-06-04 15:35:00,70.17,70.23,70.04,70.05,164222.0,70.17,70.23,70.04,70.05,164222.0
2025-06-04 15:40:00,70.04,70.05,69.79,69.85,213659.0,70.04,70.05,69.79,69.85,213659.0
2025-06-04 15:45:00,69.84,69.98,69.81,69.88,209182.0,69.84,69.98,69.81,69.88,209182.0
2025-06-04 15:50:00,69.87,70.04,69.81,69.98,182287.0,69.87,70.04,69.81,69.98,182287.0
2025-06-04 15:55:00,69.98,69.98,69.84,69.85,587177.0,69.98,69.98,69.84,69.85,587177.0
2025-06-05 09:30:00,70.3,70.4,69.75,69.97,207595.0,70.3,70.4,69.75,69.97,207595.0
2025-06-05 09:35:00,69.96,70.1,69.86,70.04,35655.0,69.96,70.1,69.86,70.04,35655.0
2025-06-05 09:40:00,70.05,70.25,70.03,70.12,102900.0,70.05,70.25,70.03,70.12,102900.0
2025-06-05 09:45:00,70.1,70.26,70.02,70.2,67050.0,70.1,70.26,70.02,70.2,67050.0
2025-06-05 09:50:00,70.2,70.24,70.0,70.04,47841.0,70.2,70.24,70.0,70.04,47841.0
2025-06-05 09:55:00,70.04,70.21,70.01,70.14,33429.0,70.04,70.21,70.01,70.14,33429.0
2025-06-05 10:00:00,70.14,70.27,70.1,70.12,52560.0,70.14,70.27,70.1,70.12,52560.0
2025-06-05 10:05:00,70.12,70.4,70.09,70.29,27996.0,70.12,70.4,70.09,70.29,27996.0
2025-06-05 10:10:00,70.28,70.29,70.12,70.28,22567.0,70.28,70.29,70.12,70.28,22567.0
2025-06-05 10:15:00,70.27,70.27,70.04,70.14,45829.0,70.27,70.27,70.04,70.14,45829.0
2025-06-05 10:20:00,70.14,70.33,70.14,70.23,46022.0,70.14,70.33,70.14,70.23,46022.0
2025-06-05 10:25:00,70.24,70.29,70.08,70.19,27572.0,70.24,70.29,70.08,70.19,27572.0
2025-06-05 10:30:00,70.21,70.27,70.07,70.09,50683.0,70.21,70.27,70.07,70.09,50683.0
2025-06-05 10:35:00,70.08,70.17,70.05,70.09,37390.0,70.08,70.17,70.05,70.09,37390.0
2025-06-05 10:40:00,70.05,70.17,69.99,70.06,42517.0,70.05,70.17,69.99,70.06,42517.0
2025-06-05 10:45:00,70.06,70.11,69.96,69.99,99312.0,70.06,70.11,69.96,69.99,99312.0
2025-06-05 10:50:00,69.99,70.06,69.98,70.03,40542.0,69.99,70.06,69.98,70.03,40542.0
2025-06-05 10:55:00,70.03,70.23,70.03,70.23,30467.0,70.03,70.23,70.03,70.23,30467.0
2025-06-05 11:00:00,70.23,70.25,70.15,70.22,46044.0,70.23,70.25,70.15,70.22,46044.0
2025-06-05 11:05:00,70.22,70.25,70.16,70.22,52187.0,70.22,70.25,70.16,70.22,52187.0
2025-06-05 11:10:00,70.22,70.27,70.1,70.11,48609.0,70.22,70.27,70.1,70.11,48609.0
2025-06-05 11:15:00,70.12,70.24,70.06,70.17,63590.0,70.12,70.24,70.06,70.17,63590.0
2025-06-05 11:20:00,70.17,70.21,70.13,70.15,24117.0,70.17,70.21,70.13,70.15,24117.0
2025-06-05 11:25:00,70.16,70.18,70.11,70.14,29526.0,70.16,70.18,70.11,70.14,29526.0
2025-06-05 11:30:00,70.14,70.2,70.1,70.11,36822.0,70.14,70.2,70.1,70.11,36822.0
2025-06-05 11:35:00,70.12,70.17,70.09,70.09,22507.0,70.12,70.17,70.09,70.09,22507.0
2025-06-05 11:40:00,70.1,70.18,70.09,70.14,28663.0,70.1,70.18,70.09,70.14,28663.0
2025-06-05 11:45:00,70.14,70.16,70.09,70.1,21359.0,70.14,70.16,70.09,70.1,21359.0
2025-06-05 11:50:00,70.11,70.15,70.09,70.13,33947.0,70.11,70.15,70.09,70.13,33947.0
2025-06-05 11:55:00,70.13,70.22,70.12,70.18,27130.0,70.13,70.22,70.12,70.18,27130.0
2025-06-05 12:00:00,70.17,70.29,70.15,70.29,32190.0,70.17,70.29,70.15,70.29,32190.0
2025-06-05 12:05:00,70.28,70.39,70.26,70.36,55882.0,70.28,70.39,70.26,70.36,55882.0
2025-06-05 12:10:00,70.36,70.46,70.35,70.42,26618.0,70.36,70.46,70.35,70.42,26618.0
2025-06-05 12:15:00,70.41,70.47,70.36,70.42,25121.0,70.41,70.47,70.36,70.42,25121.0
2025-06-05 12:20:00,70.43,70.44,70.34,70.38,23209.0,70.43,70.44,70.34,70.38,23209.0
2025-06-05 12:25:00,70.38,70.42,70.32,70.36,58818.0,70.38,70.42,70.32,70.36,58818.0
2025-06-05 12:30:00,70.37,70.44,70.34,70.43,53588.0,70.37,70.44,70.34,70.43,53588.0
2025-06-05 12:35:00,70.43,70.48,70.41,70.44,26759.0,70.43,70.48,70.41,70.44,26759.0
2025-06-05 12:40:00,70.44,70.52,70.44,70.52,35710.0,70.44,70.52,70.44,70.52,35710.0
2025-06-05 12:45:00,70.51,70.52,70.42,70.48,78274.0,70.51,70.52,70.42,70.48,78274.0
2025-06-05 12:50:00,70.48,70.51,70.38,70.45,29805.0,70.48,70.51,70.38,70.45,29805.0
2025-06-05 12:55:00,70.46,70.53,70.45,70.5,31860.0,70.46,70.53,70.45,70.5,31860.0
2025-06-05 13:00:00,70.5,70.57,70.46,70.46,33779.0,70.5,70.57,70.46,70.46,33779.0
2025-06-05 13:05:00,70.47,70.56,70.45,70.54,22639.0,70.47,70.56,70.45,70.54,22639.0
2025-06-05 13:10:00,70.53,70.54,70.41,70.47,48830.0,70.53,70.54,70.41,70.47,48830.0
2025-06-05 13:15:00,70.48,70.72,70.46,70.7,71420.0,70.48,70.72,70.46,70.7,71420.0
2025-06-05 13:20:00,70.7,70.79,70.7,70.78,82833.0,70.7,70.79,70.7,70.78,82833.0
2025-06-05 13:25:00,70.78,70.86,70.75,70.82,87662.0,70.78,70.86,70.75,70.82,87662.0
2025-06-05 13:30:00,70.84,70.92,70.78,70.92,49510.0,70.84,70.92,70.78,70.92,49510.0
2025-06-05 13:35:00,70.92,71.06,70.92,71.03,60420.0,70.92,71.06,70.92,71.03,60420.0
2025-06-05 13:40:00,71.03,71.21,70.98,71.13,191061.0,71.03,71.21,70.98,71.13,191061.0
2025-06-05 13:45:00,71.12,71.21,71.09,71.17,56372.0,71.12,71.21,71.09,71.17,56372.0
2025-06-05 13:50:00,71.16,71.17,71.09,71.11,30714.0,71.16,71.17,71.09,71.11,30714.0
2025-06-05 13:55:00,71.09,71.26,71.08,71.2,25692.0,71.09,71.26,71.08,71.2,25692.0
2025-06-05 14:00:00,71.2,71.21,71.06,71.12,47697.0,71.2,71.21,71.06,71.12,47697.0
2025-06-05 14:05:00,71.09,71.1,70.96,71.03,113588.0,71.09,71.1,70.96,71.03,113588.0
2025-06-05 14:10:00,71.04,71.25,71.03,71.09,144614.0,71.04,71.25,71.03,71.09,144614.0
2025-06-05 14:15:00,71.09,71.26,71.01,71.24,141687.0,71.09,71.26,71.01,71.24,141687.0
2025-06-05 14:20:00,71.24,71.27,71.2,71.26,47858.0,71.24,71.27,71.2,71.26,47858.0
2025-06-05 14:25:00,71.25,71.53,71.22,71.51,119985.0,71.25,71.53,71.22,71.51,119985.0
2025-06-05 14:30:00,71.51,72.0,71.51,71.86,149856.0,71.51,72.0,71.51,71.86,149856.0
2025-06-05 14:35:00,71.85,71.87,71.73,71.8,95263.0,71.85,71.87,71.73,71.8,95263.0
2025-06-05 14:40:00,71.81,71.91,71.72,71.78,70323.0,71.81,71.91,71.72,71.78,70323.0
2025-06-05 14:45:00,71.77,71.79,71.66,71.66,61401.0,71.77,71.79,71.66,71.66,61401.0
2025-06-05 14:50:00,71.66,71.7,71.52,71.61,57113.0,71.66,71.7,71.52,71.61,57113.0
2025-06-05 14:55:00,71.6,71.6,71.46,71.47,44847.0,71.6,71.6,71.46,71.47,44847.0
2025-06-05 15:00:00,71.47,71.55,71.43,71.53,50391.0,71.47,71.55,71.43,71.53,50391.0
2025-06-05 15:05:00,71.52,71.7,71.52,71.65,216697.0,71.52,71.7,71.52,71.65,216697.0
2025-06-05 15:10:00,71.64,71.68,71.49,71.52,69331.0,71.64,71.68,71.49,71.52,69331.0
2025-06-05 15:15:00,71.53,71.56,71.3,71.38,76690.0,71.53,71.56,71.3,71.38,76690.0
2025-06-05 15:20:00,71.39,71.47,71.32,71.37,97480.0,71.39,71.47,71.32,71.37,97480.0
2025-06-05 15:25:00,71.37,71.41,71.28,71.38,63288.0,71.37,71.41,71.28,71.38,63288.0
2025-06-05 15:30:00,71.38,71.49,71.37,71.46,197334.0,71.38,71.49,71.37,71.46,197334.0
2025-06-05 15:35:00,71.46,71.71,71.44,71.65,112441.0,71.46,71.71,71.44,71.65,112441.0
2025-06-05 15:40:00,71.65,71.73,71.57,71.65,123031.0,71.65,71.73,71.57,71.65,123031.0
2025-06-05 15:45:00,71.65,71.78,71.62,71.63,183294.0,71.65,71.78,71.62,71.63,183294.0
2025-06-05 15:50:00,71.6,71.65,71.36,71.38,208832.0,71.6,71.65,71.36,71.38,208832.0
2025-06-05 15:55:00,71.37,71.52,71.3,71.49,811961.0,71.37,71.52,71.3,71.49,811961.0
2025-06-06 09:30:00,71.62,72.0,71.47,71.78,198012.0,71.62,72.0,71.47,71.78,198012.0
2025-06-06 09:35:00,71.78,72.04,71.7,72.02,82332.0,71.78,72.04,71.7,72.02,82332.0
2025-06-06 09:40:00,72.03,72.11,71.89,72.05,141357.0,72.03,72.11,71.89,72.05,141357.0
2025-06-06 09:45:00,72.03,72.14,71.96,72.01,81921.0,72.03,72.14,71.96,72.01,81921.0
2025-06-06 09:50:00,72.02,72.14,71.97,72.06,133755.0,72.02,72.14,71.97,72.06,133755.0
2025-06-06 09:55:00,72.07,72.07,71.93,71.98,116066.0,72.07,72.07,71.93,71.98,116066.0
2025-06-06 10:00:00,71.98,72.0,71.56,71.87,120016.0,71.98,72.0,71.56,71.87,120016.0
2025-06-06 10:05:00,71.87,71.91,71.65,71.85,69045.0,71.87,71.91,71.65,71.85,69045.0
2025-06-06 10:10:00,71.85,71.97,71.83,71.9,108882.0,71.85,71.97,71.83,71.9,108882.0
2025-06-06 10:15:00,71.9,72.01,71.83,71.99,50651.0,71.9,72.01,71.83,71.99,50651.0
2025-06-06 10:20:00,71.99,72.07,71.94,72.04,33210.0,71.99,72.07,71.94,72.04,33210.0
2025-06-06 10:25:00,72.06,72.08,71.96,72.0,41600.0,72.06,72.08,71.96,72.0,41600.0
2025-06-06 10:30:00,72.01,72.05,71.97,71.99,48063.0,72.01,72.05,71.97,71.99,48063.0
2025-06-06 10:35:00,72.01,72.09,71.9,71.93,63479.0,72.01,72.09,71.9,71.93,63479.0
2025-06-06 10:40:00,71.94,72.04,71.88,71.93,53132.0,71.94,72.04,71.88,71.93,53132.0
2025-06-06 10:45:00,71.94,71.98,71.81,71.82,91522.0,71.94,71.98,71.81,71.82,91522.0
2025-06-06 10:50:00,71.82,71.99,71.79,71.97,53711.0,71.82,71.99,71.79,71.97,53711.0
2025-06-06 10:55:00,71.98,71.98,71.81,71.91,53829.0,71.98,71.98,71.81,71.91,53829.0
2025-06-06 11:00:00,71.9,72.02,71.89,72.0,37608.0,71.9,72.02,71.89,72.0,37608.0
2025-06-06 11:05:00,72.01,72.04,71.92,71.99,62878.0,72.01,72.04,71.92,71.99,62878.0
2025-06-06 11:10:00,72.0,72.01,71.87,71.87,42470.0,72.0,72.01,71.87,71.87,42470.0
2025-06-06 11:15:00,71.88,71.9,71.72,71.77,54823.0,71.88,71.9,71.72,71.77,54823.0
2025-06-06 11:20:00,71.77,71.91,71.72,71.91,42986.0,71.77,71.91,71.72,71.91,42986.0
2025-06-06 11:25:00,71.91,71.99,71.91,71.97,51885.0,71.91,71.99,71.91,71.97,51885.0
2025-06-06 11:30:00,71.97,72.01,71.93,71.99,47278.0,71.97,72.01,71.93,71.99,47278.0
2025-06-06 11:35:00,72.0,72.01,71.87,71.9,58377.0,72.0,72.01,71.87,71.9,58377.0
2025-06-06 11:40:00,71.9,71.9,71.84,71.86,44313.0,71.9,71.9,71.84,71.86,44313.0
2025-06-06 11:45:00,71.86,71.87,71.74,71.87,53461.0,71.86,71.87,71.74,71.87,53461.0
2025-06-06 11:50:00,71.88,71.91,71.82,71.86,26039.0,71.88,71.91,71.82,71.86,26039.0
2025-06-06 11:55:00,71.85,71.93,71.82,71.89,37298.0,71.85,71.93,71.82,71.89,37298.0
2025-06-06 12:00:00,71.9,71.93,71.81,71.91,49663.0,71.9,71.93,71.81,71.91,49663.0
2025-06-06 12:05:00,71.92,71.99,71.91,71.97,23025.0,71.92,71.99,71.91,71.97,23025.0
2025-06-06 12:10:00,71.98,71.99,71.9,71.91,33921.0,71.98,71.99,71.9,71.91,33921.0
2025-06-06 12:15:00,71.92,72.0,71.87,71.99,50121.0,71.92,72.0,71.87,71.99,50121.0
2025-06-06 12:20:00,72.0,72.05,71.97,72.02,36548.0,72.0,72.05,71.97,72.02,36548.0
2025-06-06 12:25:00,72.02,72.1,71.99,72.06,36863.0,72.02,72.1,71.99,72.06,36863.0
2025-06-06 12:30:00,72.06,72.11,72.01,72.06,42538.0,72.06,72.11,72.01,72.06,42538.0
2025-06-06 12:35:00,72.07,72.08,72.0,72.0,32835.0,72.07,72.08,72.0,72.0,32835.0
2025-06-06 12:40:00,72.01,72.06,71.99,72.03,65154.0,72.01,72.06,71.99,72.03,65154.0
2025-06-06 12:45:00,72.03,72.04,71.98,72.0,20181.0,72.03,72.04,71.98,72.0,20181.0
2025-06-06 12:50:00,72.0,72.01,71.9,71.91,35622.0,72.0,72.01,71.9,71.91,35622.0
2025-06-06 12:55:00,71.92,71.99,71.87,71.94,35909.0,71.92,71.99,71.87,71.94,35909.0
2025-06-06 13:00:00,71.93,71.96,71.84,71.88,48301.0,71.93,71.96,71.84,71.88,48301.0
2025-06-06 13:05:00,71.88,71.92,71.82,71.86,24360.0,71.88,71.92,71.82,71.86,24360.0
2025-06-06 13:10:00,71.87,71.92,71.85,71.91,24903.0,71.87,71.92,71.85,71.91,24903.0
2025-06-06 13:15:00,71.91,71.99,71.87,71.99,42213.0,71.91,71.99,71.87,71.99,42213.0
2025-06-06 13:20:00,72.0,72.04,71.99,72.03,16479.0,72.0,72.04,71.99,72.03,16479.0
2025-06-06 13:25:00,72.03,72.07,72.01,72.05,18226.0,72.03,72.07,72.01,72.05,18226.0
2025-06-06 13:30:00,72.05,72.06,72.01,72.03,20400.0,72.05,72.06,72.01,72.03,20400.0
2025-06-06 13:35:00,72.03,72.06,72.0,72.01,36678.0,72.03,72.06,72.0,72.01,36678.0
2025-06-06 13:40:00,72.01,72.02,71.97,72.0,63005.0,72.01,72.02,71.97,72.0,63005.0
2025-06-06 13:45:00,72.01,72.03,71.98,72.02,42388.0,72.01,72.03,71.98,72.02,42388.0
2025-06-06 13:50:00,72.03,72.06,71.99,72.0,42204.0,72.03,72.06,71.99,72.0,42204.0
2025-06-06 13:55:00,72.01,72.03,71.99,72.01,31864.0,72.01,72.03,71.99,72.01,31864.0
2025-06-06 14:00:00,72.01,72.07,71.99,72.01,56855.0,72.01,72.07,71.99,72.01,56855.0
2025-06-06 14:05:00,72.01,72.08,71.94,72.05,132524.0,72.01,72.08,71.94,72.05,132524.0
2025-06-06 14:10:00,72.05,72.12,72.04,72.07,28113.0,72.05,72.12,72.04,72.07,28113.0
2025-06-06 14:15:00,72.08,72.1,72.03,72.06,129512.0,72.08,72.1,72.03,72.06,129512.0
2025-06-06 14:20:00,72.07,72.1,72.02,72.03,155231.0,72.07,72.1,72.02,72.03,155231.0
2025-06-06 14:25:00,72.03,72.07,72.01,72.05,47601.0,72.03,72.07,72.01,72.05,47601.0
2025-06-06 14:30:00,72.05,72.12,72.04,72.08,52234.0,72.05,72.12,72.04,72.08,52234.0
2025-06-06 14:35:00,72.09,72.12,72.04,72.12,44578.0,72.09,72.12,72.04,72.12,44578.0
2025-06-06 14:40:00,72.12,72.16,72.11,72.15,25620.0,72.12,72.16,72.11,72.15,25620.0
2025-06-06 14:45:00,72.15,72.16,72.12,72.15,41875.0,72.15,72.16,72.12,72.15,41875.0
2025-06-06 14:50:00,72.15,72.15,72.1,72.12,47738.0,72.15,72.15,72.1,72.12,47738.0
2025-06-06 14:55:00,72.12,72.15,72.1,72.12,32450.0,72.12,72.15,72.1,72.12,32450.0
2025-06-06 15:00:00,72.11,72.17,72.1,72.15,69668.0,72.11,72.17,72.1,72.15,69668.0
2025-06-06 15:05:00,72.16,72.2,72.14,72.17,52436.0,72.16,72.2,72.14,72.17,52436.0
2025-06-06 15:10:00,72.17,72.18,72.13,72.15,32295.0,72.17,72.18,72.13,72.15,32295.0
2025-06-06 15:15:00,72.15,72.19,72.14,72.17,31101.0,72.15,72.19,72.14,72.17,31101.0
2025-06-06 15:20:00,72.17,72.19,72.14,72.15,34942.0,72.17,72.19,72.14,72.15,34942.0
2025-06-06 15:25:00,72.15,72.21,72.14,72.16,51158.0,72.15,72.21,72.14,72.16,51158.0
2025-06-06 15:30:00,72.16,72.26,72.14,72.24,104837.0,72.16,72.26,72.14,72.24,104837.0
2025-06-06 15:35:00,72.23,72.26,72.2,72.2,112766.0,72.23,72.26,72.2,72.2,112766.0
2025-06-06 15:40:00,72.2,72.26,72.19,72.23,315000.0,72.2,72.26,72.19,72.23,315000.0
2025-06-06 15:45:00,72.23,72.28,72.18,72.19,122271.0,72.23,72.28,72.18,72.19,122271.0
2025-06-06 15:50:00,72.19,72.29,72.17,72.27,187135.0,72.19,72.29,72.17,72.27,187135.0
2025-06-06 15:55:00,72.26,72.28,72.13,72.14,455231.0,72.26,72.28,72.13,72.14,455231.0
2025-06-09 09:30:00,72.23,72.23,71.75,71.75,220867.0,72.23,72.23,71.75,71.75,220867.0
2025-06-09 09:35:00,71.77,71.8,71.34,71.51,103855.0,71.77,71.8,71.34,71.51,103855.0
2025-06-09 09:40:00,71.51,71.67,71.32,71.53,168327.0,71.51,71.67,71.32,71.53,168327.0
2025-06-09 09:45:00,71.5,71.78,71.46,71.77,43947.0,71.5,71.78,71.46,71.77,43947.0
2025-06-09 09:50:00,71.79,71.83,71.66,71.72,34481.0,71.79,71.83,71.66,71.72,34481.0
2025-06-09 09:55:00,71.72,71.89,71.71,71.84,60628.0,71.72,71.89,71.71,71.84,60628.0
2025-06-09 10:00:00,71.81,72.06,71.77,72.04,96124.0,71.81,72.06,71.77,72.04,96124.0
2025-06-09 10:05:00,72.06,72.08,71.72,71.74,56408.0,72.06,72.08,71.72,71.74,56408.0
2025-06-09 10:10:00,71.74,72.01,71.72,72.01,106882.0,71.74,72.01,71.72,72.01,106882.0
2025-06-09 10:15:00,72.0,72.08,71.97,72.02,23110.0,72.0,72.08,71.97,72.02,23110.0
2025-06-09 10:20:00,72.03,72.11,71.99,72.05,29282.0,72.03,72.11,71.99,72.05,29282.0
2025-06-09 10:25:00,72.0,72.05,71.96,72.0,27754.0,72.0,72.05,71.96,72.0,27754.0
2025-06-09 10:30:00,71.99,72.08,71.97,72.04,41332.0,71.99,72.08,71.97,72.04,41332.0
2025-06-09 10:35:00,72.03,72.05,71.97,71.98,33049.0,72.03,72.05,71.97,71.98,33049.0
2025-06-09 10:40:00,71.99,72.05,71.93,71.97,53299.0,71.99,72.05,71.93,71.97,53299.0
2025-06-09 10:45:00,71.98,72.0,71.93,71.98,37927.0,71.98,72.0,71.93,71.98,37927.0
2025-06-09 10:50:00,71.97,72.04,71.93,72.02,48531.0,71.97,72.04,71.93,72.02,48531.0
2025-06-09 10:55:00,72.01,72.05,71.93,72.03,24388.0,72.01,72.05,71.93,72.03,24388.0
2025-06-09 11:00:00,72.04,72.1,71.96,71.99,26294.0,72.04,72.1,71.96,71.99,26294.0
2025-06-09 11:05:00,71.99,72.07,71.91,71.95,73658.0,71.99,72.07,71.91,71.95,73658.0
2025-06-09 11:10:00,71.95,71.98,71.84,71.98,65535.0,71.95,71.98,71.84,71.98,65535.0
2025-06-09 11:15:00,71.96,72.02,71.93,71.97,22948.0,71.96,72.02,71.93,71.97,22948.0
2025-06-09 11:20:00,71.98,72.05,71.93,71.94,49173.0,71.98,72.05,71.93,71.94,49173.0
2025-06-09 11:25:00,71.95,72.0,71.91,71.92,22209.0,71.95,72.0,71.91,71.92,22209.0
2025-06-09 11:30:00,71.93,72.05,71.9,72.03,67607.0,71.93,72.05,71.9,72.03,67607.0
2025-06-09 11:35:00,72.04,72.06,71.84,71.84,43562.0,72.04,72.06,71.84,71.84,43562.0
2025-06-09 11:40:00,71.84,72.0,71.84,71.97,171697.0,71.84,72.0,71.84,71.97,171697.0
2025-06-09 11:45:00,71.98,72.08,71.98,72.05,34217.0,71.98,72.08,71.98,72.05,34217.0
2025-06-09 11:50:00,72.06,72.06,71.93,72.01,25471.0,72.06,72.06,71.93,72.01,25471.0
2025-06-09 11:55:00,72.01,72.08,71.97,72.0,22713.0,72.01,72.08,71.97,72.0,22713.0
2025-06-09 12:00:00,72.0,72.06,71.99,72.01,18710.0,72.0,72.06,71.99,72.01,18710.0
2025-06-09 12:05:00,72.02,72.04,71.9,71.96,58625.0,72.02,72.04,71.9,71.96,58625.0
2025-06-09 12:10:00,71.97,72.04,71.94,72.02,33388.0,71.97,72.04,71.94,72.02,33388.0
2025-06-09 12:15:00,72.03,72.1,72.03,72.06,23523.0,72.03,72.1,72.03,72.06,23523.0
2025-06-09 12:20:00,72.05,72.17,72.05,72.15,38069.0,72.05,72.17,72.05,72.15,38069.0
2025-06-09 12:25:00,72.16,72.2,72.14,72.15,18670.0,72.16,72.2,72.14,72.15,18670.0
2025-06-09 12:30:00,72.15,72.18,72.13,72.14,27173.0,72.15,72.18,72.13,72.14,27173.0
2025-06-09 12:35:00,72.14,72.18,72.13,72.16,17109.0,72.14,72.18,72.13,72.16,17109.0
2025-06-09 12:40:00,72.16,72.21,72.11,72.14,27648.0,72.16,72.21,72.11,72.14,27648.0
2025-06-09 12:45:00,72.15,72.16,72.12,72.13,24622.0,72.15,72.16,72.12,72.13,24622.0
2025-06-09 12:50:00,72.14,72.26,72.13,72.19,21454.0,72.14,72.26,72.13,72.19,21454.0
2025-06-09 12:55:00,72.18,72.27,72.15,72.2,29789.0,72.18,72.27,72.15,72.2,29789.0
2025-06-09 13:00:00,72.2,72.28,72.18,72.23,34366.0,72.2,72.28,72.18,72.23,34366.0
2025-06-09 13:05:00,72.23,72.29,72.22,72.28,19755.0,72.23,72.29,72.22,72.28,19755.0
2025-06-09 13:10:00,72.29,72.35,72.27,72.35,32592.0,72.29,72.35,72.27,72.35,32592.0
2025-06-09 13:15:00,72.34,72.43,72.31,72.31,56017.0,72.34,72.43,72.31,72.31,56017.0
2025-06-09 13:20:00,72.31,72.41,72.3,72.39,32814.0,72.31,72.41,72.3,72.39,32814.0
2025-06-09 13:25:00,72.37,72.46,72.37,72.39,15598.0,72.37,72.46,72.37,72.39,15598.0
2025-06-09 13:30:00,72.4,72.41,72.27,72.3,16025.0,72.4,72.41,72.27,72.3,16025.0
2025-06-09 13:35:00,72.31,72.34,72.21,72.24,27053.0,72.31,72.34,72.21,72.24,27053.0
2025-06-09 13:40:00,72.25,72.27,72.2,72.26,32265.0,72.25,72.27,72.2,72.26,32265.0
2025-06-09 13:45:00,72.26,72.26,72.19,72.21,21341.0,72.26,72.26,72.19,72.21,21341.0
2025-06-09 13:50:00,72.2,72.24,72.19,72.24,22608.0,72.2,72.24,72.19,72.24,22608.0
2025-06-09 13:55:00,72.23,72.24,72.17,72.17,26192.0,72.23,72.24,72.17,72.17,26192.0
2025-06-09 14:00:00,72.17,72.2,72.12,72.13,25621.0,72.17,72.2,72.12,72.13,25621.0
2025-06-09 14:05:00,72.15,72.29,72.13,72.27,41172.0,72.15,72.29,72.13,72.27,41172.0
2025-06-09 14:10:00,72.26,72.31,72.21,72.22,22844.0,72.26,72.31,72.21,72.22,22844.0
2025-06-09 14:15:00,72.21,72.25,72.2,72.25,24182.0,72.21,72.25,72.2,72.25,24182.0
2025-06-09 14:20:00,72.25,72.27,72.21,72.22,33704.0,72.25,72.27,72.21,72.22,33704.0
2025-06-09 14:25:00,72.21,72.25,72.21,72.23,31823.0,72.21,72.25,72.21,72.23,31823.0
2025-06-09 14:30:00,72.23,72.26,72.22,72.25,28710.0,72.23,72.26,72.22,72.25,28710.0
2025-06-09 14:35:00,72.26,72.29,72.23,72.25,23674.0,72.26,72.29,72.23,72.25,23674.0
2025-06-09 14:40:00,72.24,72.27,72.22,72.22,16054.0,72.24,72.27,72.22,72.22,16054.0
2025-06-09 14:45:00,72.24,72.26,72.22,72.25,38391.0,72.24,72.26,72.22,72.25,38391.0
2025-06-09 14:50:00,72.24,72.34,72.23,72.31,41529.0,72.24,72.34,72.23,72.31,41529.0
2025-06-09 14:55:00,72.31,72.34,72.26,72.27,42361.0,72.31,72.34,72.26,72.27,42361.0
2025-06-09 15:00:00,72.26,72.29,72.22,72.26,24577.0,72.26,72.29,72.22,72.26,24577.0
2025-06-09 15:05:00,72.25,72.29,72.25,72.28,21699.0,72.25,72.29,72.25,72.28,21699.0
2025-06-09 15:10:00,72.27,72.3,72.23,72.23,31783.0,72.27,72.3,72.23,72.23,31783.0
2025-06-09 15:15:00,72.24,72.25,72.12,72.14,36848.0,72.24,72.25,72.12,72.14,36848.0
2025-06-09 15:20:00,72.14,72.15,72.02,72.15,46731.0,72.14,72.15,72.02,72.15,46731.0
2025-06-09 15:25:00,72.15,72.17,72.07,72.09,75549.0,72.15,72.17,72.07,72.09,75549.0
2025-06-09 15:30:00,72.09,72.14,72.0,72.01,113541.0,72.09,72.14,72.0,72.01,113541.0
2025-06-09 15:35:00,72.01,72.12,72.0,72.09,71650.0,72.01,72.12,72.0,72.09,71650.0
2025-06-09 15:40:00,72.09,72.15,72.02,72.15,168014.0,72.09,72.15,72.02,72.15,168014.0
2025-06-09 15:45:00,72.15,72.26,72.14,72.23,91536.0,72.15,72.26,72.14,72.23,91536.0
2025-06-09 15:50:00,72.24,72.24,72.01,72.02,110636.0,72.24,72.24,72.01,72.02,110636.0
2025-06-09 15:55:00,72.02,72.09,71.89,71.93,354871.0,72.02,72.09,71.89,71.93,354871.0
2025-06-10 09:30:00,72.3,72.34,71.98,72.19,266699.0,72.3,72.34,71.98,72.19,266699.0
2025-06-10 09:35:00,72.19,72.55,72.15,72.3,104319.0,72.19,72.55,72.15,72.3,104319.0
2025-06-10 09:40:00,72.32,72.41,72.15,72.16,232833.0,72.32,72.41,72.15,72.16,232833.0
2025-06-10 09:45:00,72.16,72.29,72.05,72.1,75842.0,72.16,72.29,72.05,72.1,75842.0
2025-06-10 09:50:00,72.11,72.25,72.06,72.21,46934.0,72.11,72.25,72.06,72.21,46934.0
2025-06-10 09:55:00,72.2,72.25,71.93,71.99,56060.0,72.2,72.25,71.93,71.99,56060.0
2025-06-10 10:00:00,72.0,72.25,71.93,72.24,210000.0,72.0,72.25,71.93,72.24,210000.0
2025-06-10 10:05:00,72.22,72.25,72.02,72.13,57720.0,72.22,72.25,72.02,72.13,57720.0
2025-06-10 10:10:00,72.12,72.17,72.01,72.12,81445.0,72.12,72.17,72.01,72.12,81445.0
2025-06-10 10:15:00,72.12,72.24,72.01,72.17,71633.0,72.12,72.24,72.01,72.17,71633.0
2025-06-10 10:20:00,72.16,72.33,72.09,72.25,65720.0,72.16,72.33,72.09,72.25,65720.0
2025-06-10 10:25:00,72.24,72.26,72.06,72.2,29382.0,72.24,72.26,72.06,72.2,29382.0
2025-06-10 10:30:00,72.2,72.3,72.16,72.24,71868.0,72.2,72.3,72.16,72.24,71868.0
2025-06-10 10:35:00,72.26,72.4,72.26,72.4,64226.0,72.26,72.4,72.26,72.4,64226.0
2025-06-10 10:40:00,72.4,72.42,72.29,72.36,55532.0,72.4,72.42,72.29,72.36,55532.0
2025-06-10 10:45:00,72.37,72.41,72.26,72.33,33526.0,72.37,72.41,72.26,72.33,33526.0
2025-06-10 10:50:00,72.33,72.53,72.33,72.48,56275.0,72.33,72.53,72.33,72.48,56275.0
2025-06-10 10:55:00,72.49,72.55,72.44,72.51,95813.0,72.49,72.55,72.44,72.51,95813.0
2025-06-10 11:00:00,72.52,72.65,72.5,72.58,58289.0,72.52,72.65,72.5,72.58,58289.0
2025-06-10 11:05:00,72.57,72.61,72.5,72.54,23200.0,72.57,72.61,72.5,72.54,23200.0
2025-06-10 11:10:00,72.54,72.62,72.54,72.56,66164.0,72.54,72.62,72.54,72.56,66164.0
2025-06-10 11:15:00,72.57,72.7,72.56,72.65,27285.0,72.57,72.7,72.56,72.65,27285.0
2025-06-10 11:20:00,72.65,72.69,72.58,72.67,43070.0,72.65,72.69,72.58,72.67,43070.0
2025-06-10 11:25:00,72.68,72.79,72.68,72.79,94410.0,72.68,72.79,72.68,72.79,94410.0
2025-06-10 11:30:00,72.79,73.05,72.78,73.05,104244.0,72.79,73.05,72.78,73.05,104244.0
2025-06-10 11:35:00,73.04,73.06,72.9,72.94,68937.0,73.04,73.06,72.9,72.94,68937.0
2025-06-10 11:40:00,72.95,73.02,72.92,72.97,49997.0,72.95,73.02,72.92,72.97,49997.0
2025-06-10 11:45:00,72.97,72.99,72.91,72.95,27118.0,72.97,72.99,72.91,72.95,27118.0
2025-06-10 11:50:00,72.95,73.01,72.9,72.98,48465.0,72.95,73.01,72.9,72.98,48465.0
2025-06-10 11:55:00,72.98,73.01,72.83,72.84,150570.0,72.98,73.01,72.83,72.84,150570.0
2025-06-10 12:00:00,72.84,73.01,72.83,73.0,89494.0,72.84,73.01,72.83,73.0,89494.0
2025-06-10 12:05:00,73.01,73.03,72.96,73.0,20104.0,73.01,73.03,72.96,73.0,20104.0
2025-06-10 12:10:00,73.01,73.05,72.95,72.98,32576.0,73.01,73.05,72.95,72.98,32576.0
2025-06-10 12:15:00,72.98,72.98,72.86,72.89,37473.0,72.98,72.98,72.86,72.89,37473.0
2025-06-10 12:20:00,72.89,73.0,72.88,72.91,83133.0,72.89,73.0,72.88,72.91,83133.0
2025-06-10 12:25:00,72.92,72.93,72.8,72.81,75354.0,72.92,72.93,72.8,72.81,75354.0
2025-06-10 12:30:00,72.81,72.88,72.72,72.88,117658.0,72.81,72.88,72.72,72.88,117658.0
2025-06-10 12:35:00,72.89,72.92,72.81,72.81,44973.0,72.89,72.92,72.81,72.81,44973.0
2025-06-10 12:40:00,72.8,72.87,72.8,72.84,20441.0,72.8,72.87,72.8,72.84,20441.0
2025-06-10 12:45:00,72.84,72.86,72.7,72.79,71691.0,72.84,72.86,72.7,72.79,71691.0
2025-06-10 12:50:00,72.8,72.89,72.79,72.87,48628.0,72.8,72.89,72.79,72.87,48628.0
2025-06-10 12:55:00,72.87,72.88,72.81,72.85,33272.0,72.87,72.88,72.81,72.85,33272.0
2025-06-10 13:00:00,72.86,72.87,72.81,72.81,29308.0,72.86,72.87,72.81,72.81,29308.0
2025-06-10 13:05:00,72.81,72.88,72.74,72.78,71994.0,72.81,72.88,72.74,72.78,71994.0
2025-06-10 13:10:00,72.78,72.86,72.61,72.61,77020.0,72.78,72.86,72.61,72.61,77020.0
2025-06-10 13:15:00,72.62,72.7,72.59,72.69,63943.0,72.62,72.7,72.59,72.69,63943.0
2025-06-10 13:20:00,72.69,72.7,72.61,72.63,47572.0,72.69,72.7,72.61,72.63,47572.0
2025-06-10 13:25:00,72.64,72.68,72.6,72.64,28919.0,72.64,72.68,72.6,72.64,28919.0
2025-06-10 13:30:00,72.64,72.68,72.62,72.67,40614.0,72.64,72.68,72.62,72.67,40614.0
2025-06-10 13:35:00,72.67,72.71,72.67,72.69,33800.0,72.67,72.71,72.67,72.69,33800.0
2025-06-10 13:40:00,72.69,72.79,72.68,72.73,44571.0,72.69,72.79,72.68,72.73,44571.0
2025-06-10 13:45:00,72.73,72.74,72.67,72.72,24951.0,72.73,72.74,72.67,72.72,24951.0
2025-06-10 13:50:00,72.72,72.72,72.67,72.7,28476.0,72.72,72.72,72.67,72.7,28476.0
2025-06-10 13:55:00,72.7,72.71,72.4,72.42,92448.0,72.7,72.71,72.4,72.42,92448.0
2025-06-10 14:00:00,72.42,72.43,72.31,72.41,76768.0,72.42,72.43,72.31,72.41,76768.0
2025-06-10 14:05:00,72.4,72.48,72.36,72.42,51808.0,72.4,72.48,72.36,72.42,51808.0
2025-06-10 14:10:00,72.42,72.42,72.27,72.31,43857.0,72.42,72.42,72.27,72.31,43857.0
2025-06-10 14:15:00,72.32,72.34,72.27,72.31,48174.0,72.32,72.34,72.27,72.31,48174.0
2025-06-10 14:20:00,72.31,72.43,72.3,72.43,35946.0,72.31,72.43,72.3,72.43,35946.0
2025-06-10 14:25:00,72.42,72.51,72.37,72.49,38745.0,72.42,72.51,72.37,72.49,38745.0
2025-06-10 14:30:00,72.49,72.57,72.48,72.55,36202.0,72.49,72.57,72.48,72.55,36202.0
2025-06-10 14:35:00,72.55,72.58,72.52,72.53,55384.0,72.55,72.58,72.52,72.53,55384.0
2025-06-10 14:40:00,72.53,72.55,72.49,72.5,47133.0,72.53,72.55,72.49,72.5,47133.0
2025-06-10 14:45:00,72.49,72.52,72.42,72.45,54304.0,72.49,72.52,72.42,72.45,54304.0
2025-06-10 14:50:00,72.45,72.5,72.43,72.49,34680.0,72.45,72.5,72.43,72.49,34680.0
2025-06-10 14:55:00,72.48,72.49,72.41,72.42,47068.0,72.48,72.49,72.41,72.42,47068.0
2025-06-10 15:00:00,72.42,72.5,72.37,72.48,39120.0,72.42,72.5,72.37,72.48,39120.0
2025-06-10 15:05:00,72.48,72.56,72.45,72.56,35670.0,72.48,72.56,72.45,72.56,35670.0
2025-06-10 15:10:00,72.56,72.56,72.47,72.51,22707.0,72.56,72.56,72.47,72.51,22707.0
2025-06-10 15:15:00,72.52,72.65,72.47,72.58,31070.0,72.52,72.65,72.47,72.58,31070.0
2025-06-10 15:20:00,72.58,72.74,72.56,72.72,59344.0,72.58,72.74,72.56,72.72,59344.0
2025-06-10 15:25:00,72.72,72.75,72.67,72.73,51443.0,72.72,72.75,72.67,72.73,51443.0
2025-06-10 15:30:00,72.72,72.79,72.65,72.78,70361.0,72.72,72.79,72.65,72.78,70361.0
2025-06-10 15:35:00,72.77,72.77,72.6,72.66,114496.0,72.77,72.77,72.6,72.66,114496.0
2025-06-10 15:40:00,72.65,72.7,72.61,72.67,113411.0,72.65,72.7,72.61,72.67,113411.0
2025-06-10 15:45:00,72.68,72.7,72.59,72.62,173524.0,72.68,72.7,72.59,72.62,173524.0
2025-06-10 15:50:00,72.63,72.78,72.57,72.73,203728.0,72.63,72.78,72.57,72.73,203728.0
2025-06-10 15:55:00,72.74,72.9,72.73,72.8,394907.0,72.74,72.9,72.73,72.8,394907.0
2025-06-11 09:30:00,72.84,73.37,72.83,73.23,165958.0,72.84,73.37,72.83,73.23,165958.0
2025-06-11 09:35:00,73.22,73.28,72.96,73.03,193275.0,73.22,73.28,72.96,73.03,193275.0
2025-06-11 09:40:00,73.04,73.23,72.95,72.95,145321.0,73.04,73.23,72.95,72.95,145321.0
2025-06-11 09:45:00,72.89,73.09,72.86,73.03,56578.0,72.89,73.09,72.86,73.03,56578.0
2025-06-11 09:50:00,73.06,73.11,72.96,73.08,77574.0,73.06,73.11,72.96,73.08,77574.0
2025-06-11 09:55:00,73.12,73.13,72.96,73.07,33640.0,73.12,73.13,72.96,73.07,33640.0
2025-06-11 10:00:00,73.08,73.14,72.97,73.01,70400.0,73.08,73.14,72.97,73.01,70400.0
2025-06-11 10:05:00,73.01,73.25,73.0,73.25,38883.0,73.01,73.25,73.0,73.25,38883.0
2025-06-11 10:10:00,73.25,73.34,73.15,73.17,33763.0,73.25,73.34,73.15,73.17,33763.0
2025-06-11 10:15:00,73.17,73.22,73.13,73.19,25990.0,73.17,73.22,73.13,73.19,25990.0
2025-06-11 10:20:00,73.19,73.21,73.08,73.17,53471.0,73.19,73.21,73.08,73.17,53471.0
2025-06-11 10:25:00,73.17,73.22,73.08,73.16,46295.0,73.17,73.22,73.08,73.16,46295.0
2025-06-11 10:30:00,73.16,73.19,73.06,73.19,22408.0,73.16,73.19,73.06,73.19,22408.0
2025-06-11 10:35:00,73.18,73.21,73.11,73.15,27325.0,73.18,73.21,73.11,73.15,27325.0
2025-06-11 10:40:00,73.14,73.22,73.12,73.18,30005.0,73.14,73.22,73.12,73.18,30005.0
2025-06-11 10:45:00,73.2,73.27,73.16,73.21,40702.0,73.2,73.27,73.16,73.21,40702.0
2025-06-11 10:50:00,73.2,73.23,73.05,73.12,99618.0,73.2,73.23,73.05,73.12,99618.0
2025-06-11 10:55:00,73.12,73.13,72.91,72.98,111621.0,73.12,73.13,72.91,72.98,111621.0
2025-06-11 11:00:00,72.97,72.98,72.84,72.96,132741.0,72.97,72.98,72.84,72.96,132741.0
2025-06-11 11:05:00,72.96,73.02,72.93,72.95,30308.0,72.96,73.02,72.93,72.95,30308.0
2025-06-11 11:10:00,72.94,73.04,72.92,73.03,28734.0,72.94,73.04,72.92,73.03,28734.0
2025-06-11 11:15:00,73.03,73.13,72.97,73.12,52491.0,73.03,73.13,72.97,73.12,52491.0
2025-06-11 11:20:00,73.12,73.17,73.11,73.14,32284.0,73.12,73.17,73.11,73.14,32284.0
2025-06-11 11:25:00,73.14,73.19,73.0,73.09,1371821.0,73.14,73.19,73.0,73.09,1371821.0
2025-06-11 11:30:00,73.09,73.1,72.96,72.98,17564.0,73.09,73.1,72.96,72.98,17564.0
2025-06-11 11:35:00,72.98,73.01,72.8,72.82,56277.0,72.98,73.01,72.8,72.82,56277.0
2025-06-11 11:40:00,72.82,72.85,72.77,72.78,12485.0,72.82,72.85,72.77,72.78,12485.0
2025-06-11 11:45:00,72.79,72.84,72.71,72.76,56699.0,72.79,72.84,72.71,72.76,56699.0
2025-06-11 11:50:00,72.76,72.84,72.74,72.83,23416.0,72.76,72.84,72.74,72.83,23416.0
2025-06-11 11:55:00,72.82,72.83,72.72,72.74,20731.0,72.82,72.83,72.72,72.74,20731.0
2025-06-11 12:00:00,72.72,72.79,72.63,72.63,43392.0,72.72,72.79,72.63,72.63,43392.0
2025-06-11 12:05:00,72.63,72.69,72.55,72.68,55317.0,72.63,72.69,72.55,72.68,55317.0
2025-06-11 12:10:00,72.67,72.8,72.66,72.77,37713.0,72.67,72.8,72.66,72.77,37713.0
2025-06-11 12:15:00,72.78,72.83,72.76,72.83,40784.0,72.78,72.83,72.76,72.83,40784.0
2025-06-11 12:20:00,72.83,72.91,72.8,72.86,44539.0,72.83,72.91,72.8,72.86,44539.0
2025-06-11 12:25:00,72.87,72.92,72.83,72.86,15833.0,72.87,72.92,72.83,72.86,15833.0
2025-06-11 12:30:00,72.85,72.9,72.81,72.89,26644.0,72.85,72.9,72.81,72.89,26644.0
2025-06-11 12:35:00,72.89,72.9,72.79,72.82,18416.0,72.89,72.9,72.79,72.82,18416.0
2025-06-11 12:40:00,72.81,72.9,72.81,72.9,17702.0,72.81,72.9,72.81,72.9,17702.0
2025-06-11 12:45:00,72.9,72.93,72.87,72.89,39885.0,72.9,72.93,72.87,72.89,39885.0
2025-06-11 12:50:00,72.89,73.02,72.89,72.92,59277.0,72.89,73.02,72.89,72.92,59277.0
2025-06-11 12:55:00,72.92,72.97,72.92,72.93,11938.0,72.92,72.97,72.92,72.93,11938.0
2025-06-11 13:00:00,72.94,73.08,72.94,73.07,16587.0,72.94,73.08,72.94,73.07,16587.0
2025-06-11 13:05:00,73.04,73.09,73.02,73.08,42832.0,73.04,73.09,73.02,73.08,42832.0
2025-06-11 13:10:00,73.08,73.16,73.07,73.11,41839.0,73.08,73.16,73.07,73.11,41839.0
2025-06-11 13:15:00,73.12,73.14,73.09,73.12,35598.0,73.12,73.14,73.09,73.12,35598.0
2025-06-11 13:20:00,73.12,73.12,73.02,73.09,31256.0,73.12,73.12,73.02,73.09,31256.0
2025-06-11 13:25:00,73.1,73.18,73.07,73.09,60694.0,73.1,73.18,73.07,73.09,60694.0
2025-06-11 13:30:00,73.09,73.14,73.03,73.11,85251.0,73.09,73.14,73.03,73.11,85251.0
2025-06-11 13:35:00,73.12,73.19,73.11,73.18,26589.0,73.12,73.19,73.11,73.18,26589.0
2025-06-11 13:40:00,73.19,73.22,73.12,73.2,46986.0,73.19,73.22,73.12,73.2,46986.0
2025-06-11 13:45:00,73.21,73.29,73.2,73.24,45746.0,73.21,73.29,73.2,73.24,45746.0
2025-06-11 13:50:00,73.26,73.45,73.22,73.45,884034.0,73.26,73.45,73.22,73.45,884034.0
2025-06-11 13:55:00,73.45,73.49,73.38,73.4,90979.0,73.45,73.49,73.38,73.4,90979.0
2025-06-11 14:00:00,73.41,73.45,73.13,73.2,34991.0,73.41,73.45,73.13,73.2,34991.0
2025-06-11 14:05:00,73.2,73.25,73.14,73.2,92212.0,73.2,73.25,73.14,73.2,92212.0
2025-06-11 14:10:00,73.19,73.24,73.04,73.04,69949.0,73.19,73.24,73.04,73.04,69949.0
2025-06-11 14:15:00,73.02,73.12,73.01,73.06,62481.0,73.02,73.12,73.01,73.06,62481.0
2025-06-11 14:20:00,73.06,73.17,73.03,73.09,334033.0,73.06,73.17,73.03,73.09,334033.0
2025-06-11 14:25:00,73.11,73.12,72.97,73.0,77157.0,73.11,73.12,72.97,73.0,77157.0
2025-06-11 14:30:00,73.0,73.08,72.9,73.03,91367.0,73.0,73.08,72.9,73.03,91367.0
2025-06-11 14:35:00,73.02,73.09,73.0,73.04,36737.0,73.02,73.09,73.0,73.04,36737.0
2025-06-11 14:40:00,73.03,73.07,72.99,73.03,40186.0,73.03,73.07,72.99,73.03,40186.0
2025-06-11 14:45:00,73.02,73.09,73.01,73.06,30070.0,73.02,73.09,73.01,73.06,30070.0
2025-06-11 14:50:00,73.06,73.12,73.01,73.08,93253.0,73.06,73.12,73.01,73.08,93253.0
2025-06-11 14:55:00,73.07,73.09,72.87,72.88,105386.0,73.07,73.09,72.87,72.88,105386.0
2025-06-11 15:00:00,72.88,72.97,72.85,72.94,82121.0,72.88,72.97,72.85,72.94,82121.0
2025-06-11 15:05:00,72.94,73.05,72.89,73.04,108980.0,72.94,73.05,72.89,73.04,108980.0
2025-06-11 15:10:00,73.04,73.06,72.94,72.98,68650.0,73.04,73.06,72.94,72.98,68650.0
2025-06-11 15:15:00,72.98,73.01,72.89,72.91,50063.0,72.98,73.01,72.89,72.91,50063.0
2025-06-11 15:20:00,72.91,72.99,72.88,72.96,118956.0,72.91,72.99,72.88,72.96,118956.0
2025-06-11 15:25:00,72.95,72.99,72.89,72.91,76524.0,72.95,72.99,72.89,72.91,76524.0
2025-06-11 15:30:00,72.9,72.95,72.75,72.78,93375.0,72.9,72.95,72.75,72.78,93375.0
2025-06-11 15:35:00,72.78,72.9,72.74,72.82,101814.0,72.78,72.9,72.74,72.82,101814.0
2025-06-11 15:40:00,72.81,72.88,72.78,72.81,77429.0,72.81,72.88,72.78,72.81,77429.0
2025-06-11 15:45:00,72.81,72.92,72.76,72.79,148747.0,72.81,72.92,72.76,72.79,148747.0
2025-06-11 15:50:00,72.8,72.96,72.79,72.9,231320.0,72.8,72.96,72.79,72.9,231320.0
2025-06-11 15:55:00,72.9,73.04,72.87,73.01,888406.0,72.9,73.04,72.87,73.01,888406.0
2025-06-12 09:30:00,73.42,73.72,73.26,73.58,246399.0,73.42,73.72,73.26,73.58,246399.0
2025-06-12 09:35:00,73.6,74.08,73.6,74.06,146601.0,73.6,74.08,73.6,74.06,146601.0
2025-06-12 09:40:00,74.08,74.26,73.99,74.12,116950.0,74.08,74.26,73.99,74.12,116950.0
2025-06-12 09:45:00,74.09,74.31,74.08,74.16,89746.0,74.09,74.31,74.08,74.16,89746.0
2025-06-12 09:50:00,74.16,74.44,74.16,74.31,193467.0,74.16,74.44,74.16,74.31,193467.0
2025-06-12 09:55:00,74.33,74.42,74.25,74.32,104626.0,74.33,74.42,74.25,74.32,104626.0
2025-06-12 10:00:00,74.32,74.4,74.14,74.16,71602.0,74.32,74.4,74.14,74.16,71602.0
2025-06-12 10:05:00,74.16,74.27,74.09,74.22,163751.0,74.16,74.27,74.09,74.22,163751.0
2025-06-12 10:10:00,74.21,74.24,74.07,74.21,158519.0,74.21,74.24,74.07,74.21,158519.0
2025-06-12 10:15:00,74.2,74.27,74.13,74.25,60089.0,74.2,74.27,74.13,74.25,60089.0
2025-06-12 10:20:00,74.25,74.29,74.01,74.27,231944.0,74.25,74.29,74.01,74.27,231944.0
2025-06-12 10:25:00,74.28,74.38,74.23,74.34,90297.0,74.28,74.38,74.23,74.34,90297.0
2025-06-12 10:30:00,74.33,74.38,73.95,73.95,104112.0,74.33,74.38,73.95,73.95,104112.0
2025-06-12 10:35:00,73.96,74.03,73.8,73.81,43212.0,73.96,74.03,73.8,73.81,43212.0
2025-06-12 10:40:00,73.81,73.87,73.66,73.84,104708.0,73.81,73.87,73.66,73.84,104708.0
2025-06-12 10:45:00,73.83,73.85,73.65,73.69,146434.0,73.83,73.85,73.65,73.69,146434.0
2025-06-12 10:50:00,73.7,73.7,73.55,73.55,120775.0,73.7,73.7,73.55,73.55,120775.0
2025-06-12 10:55:00,73.55,73.71,73.49,73.53,77321.0,73.55,73.71,73.49,73.53,77321.0
2025-06-12 11:00:00,73.54,73.72,73.53,73.57,85876.0,73.54,73.72,73.53,73.57,85876.0
2025-06-12 11:05:00,73.57,73.62,73.49,73.52,82252.0,73.57,73.62,73.49,73.52,82252.0
2025-06-12 11:10:00,73.52,73.53,73.44,73.47,48601.0,73.52,73.53,73.44,73.47,48601.0
2025-06-12 11:15:00,73.46,73.54,73.42,73.47,53367.0,73.46,73.54,73.42,73.47,53367.0
2025-06-12 11:20:00,73.48,73.48,73.37,73.44,77917.0,73.48,73.48,73.37,73.44,77917.0
2025-06-12 11:25:00,73.44,73.5,73.42,73.47,53854.0,73.44,73.5,73.42,73.47,53854.0
2025-06-12 11:30:00,73.47,73.5,73.36,73.41,74958.0,73.47,73.5,73.36,73.41,74958.0
2025-06-12 11:35:00,73.42,73.44,73.28,73.32,37662.0,73.42,73.44,73.28,73.32,37662.0
2025-06-12 11:40:00,73.33,73.46,73.32,73.41,52537.0,73.33,73.46,73.32,73.41,52537.0
2025-06-12 11:45:00,73.41,73.54,73.4,73.5,292145.0,73.41,73.54,73.4,73.5,292145.0
2025-06-12 11:50:00,73.5,73.5,73.34,73.43,88265.0,73.5,73.5,73.34,73.43,88265.0
2025-06-12 11:55:00,73.44,73.5,73.43,73.48,56068.0,73.44,73.5,73.43,73.48,56068.0
2025-06-12 12:00:00,73.48,73.5,73.41,73.49,44997.0,73.48,73.5,73.41,73.49,44997.0
2025-06-12 12:05:00,73.49,73.52,73.43,73.49,50661.0,73.49,73.52,73.43,73.49,50661.0
2025-06-12 12:10:00,73.5,73.63,73.5,73.58,95712.0,73.5,73.63,73.5,73.58,95712.0
2025-06-12 12:15:00,73.58,73.63,73.51,73.56,57807.0,73.58,73.63,73.51,73.56,57807.0
2025-06-12 12:20:00,73.56,73.61,73.46,73.49,38585.0,73.56,73.61,73.46,73.49,38585.0
2025-06-12 12:25:00,73.49,73.55,73.48,73.52,26991.0,73.49,73.55,73.48,73.52,26991.0
2025-06-12 12:30:00,73.52,73.59,73.49,73.59,47023.0,73.52,73.59,73.49,73.59,47023.0
2025-06-12 12:35:00,73.58,73.63,73.52,73.62,37966.0,73.58,73.63,73.52,73.62,37966.0
2025-06-12 12:40:00,73.62,73.62,73.53,73.59,18342.0,73.62,73.62,73.53,73.59,18342.0
2025-06-12 12:45:00,73.59,73.66,73.58,73.65,28625.0,73.59,73.66,73.58,73.65,28625.0
2025-06-12 12:50:00,73.64,73.66,73.59,73.62,28799.0,73.64,73.66,73.59,73.62,28799.0
2025-06-12 12:55:00,73.62,73.64,73.54,73.56,21924.0,73.62,73.64,73.54,73.56,21924.0
2025-06-12 13:00:00,73.56,73.65,73.5,73.5,26500.0,73.56,73.65,73.5,73.5,26500.0
2025-06-12 13:05:00,73.51,73.6,73.46,73.59,18210.0,73.51,73.6,73.46,73.59,18210.0
2025-06-12 13:10:00,73.58,73.58,73.49,73.55,18984.0,73.58,73.58,73.49,73.55,18984.0
2025-06-12 13:15:00,73.54,73.65,73.51,73.65,131621.0,73.54,73.65,73.51,73.65,131621.0
2025-06-12 13:20:00,73.64,73.7,73.63,73.66,31499.0,73.64,73.7,73.63,73.66,31499.0
2025-06-12 13:25:00,73.66,73.68,73.58,73.63,31090.0,73.66,73.68,73.58,73.63,31090.0
2025-06-12 13:30:00,73.63,73.67,73.61,73.66,28154.0,73.63,73.67,73.61,73.66,28154.0
2025-06-12 13:35:00,73.67,73.72,73.63,73.72,27768.0,73.67,73.72,73.63,73.72,27768.0
2025-06-12 13:40:00,73.72,73.74,73.69,73.73,20717.0,73.72,73.74,73.69,73.73,20717.0
2025-06-12 13:45:00,73.73,73.8,73.7,73.73,34845.0,73.73,73.8,73.7,73.73,34845.0
2025-06-12 13:50:00,73.73,73.79,73.71,73.78,37635.0,73.73,73.79,73.71,73.78,37635.0
2025-06-12 13:55:00,73.78,73.79,73.7,73.77,33401.0,73.78,73.79,73.7,73.77,33401.0
2025-06-12 14:00:00,73.76,73.82,73.75,73.77,62749.0,73.76,73.82,73.75,73.77,62749.0
2025-06-12 14:05:00,73.77,73.81,73.76,73.79,39725.0,73.77,73.81,73.76,73.79,39725.0
2025-06-12 14:10:00,73.78,73.87,73.77,73.81,56931.0,73.78,73.87,73.77,73.81,56931.0
2025-06-12 14:15:00,73.8,73.92,73.8,73.91,51479.0,73.8,73.92,73.8,73.91,51479.0
2025-06-12 14:20:00,73.91,73.98,73.9,73.95,48638.0,73.91,73.98,73.9,73.95,48638.0
2025-06-12 14:25:00,73.97,74.02,73.95,73.98,38764.0,73.97,74.02,73.95,73.98,38764.0
2025-06-12 14:30:00,73.97,73.97,73.87,73.87,32215.0,73.97,73.97,73.87,73.87,32215.0
2025-06-12 14:35:00,73.86,74.04,73.82,74.01,216246.0,73.86,74.04,73.82,74.01,216246.0
2025-06-12 14:40:00,74.02,74.04,73.96,73.97,42828.0,74.02,74.04,73.96,73.97,42828.0
2025-06-12 14:45:00,73.96,74.13,73.96,74.11,32930.0,73.96,74.13,73.96,74.11,32930.0
2025-06-12 14:50:00,74.11,74.17,74.07,74.17,39455.0,74.11,74.17,74.07,74.17,39455.0
2025-06-12 14:55:00,74.17,74.21,74.11,74.2,106508.0,74.17,74.21,74.11,74.2,106508.0
2025-06-12 15:00:00,74.2,74.22,74.09,74.16,82382.0,74.2,74.22,74.09,74.16,82382.0
2025-06-12 15:05:00,74.16,74.17,74.01,74.03,88587.0,74.16,74.17,74.01,74.03,88587.0
2025-06-12 15:10:00,74.03,74.09,73.99,74.01,38291.0,74.03,74.09,73.99,74.01,38291.0
2025-06-12 15:15:00,74.02,74.11,74.01,74.04,34711.0,74.02,74.11,74.01,74.04,34711.0
2025-06-12 15:20:00,74.04,74.13,74.03,74.12,29546.0,74.04,74.13,74.03,74.12,29546.0
2025-06-12 15:25:00,74.12,74.22,74.1,74.21,60047.0,74.12,74.22,74.1,74.21,60047.0
2025-06-12 15:30:00,74.21,74.21,74.13,74.19,62039.0,74.21,74.21,74.13,74.19,62039.0
2025-06-12 15:35:00,74.19,74.28,74.17,74.22,74815.0,74.19,74.28,74.17,74.22,74815.0
2025-06-12 15:40:00,74.23,74.23,74.12,74.2,106377.0,74.23,74.23,74.12,74.2,106377.0
2025-06-12 15:45:00,74.21,74.24,74.1,74.14,91973.0,74.21,74.24,74.1,74.14,91973.0
2025-06-12 15:50:00,74.12,74.19,73.96,73.97,187221.0,74.12,74.19,73.96,73.97,187221.0
2025-06-12 15:55:00,73.96,74.07,73.8,73.84,831626.0,73.96,74.07,73.8,73.84,831626.0
2025-06-13 09:30:00,73.79,74.0,73.39,73.88,427850.0,73.79,74.0,73.39,73.88,427850.0
2025-06-13 09:35:00,73.86,73.93,73.58,73.92,153845.0,73.86,73.93,73.58,73.92,153845.0
2025-06-13 09:40:00,73.92,74.0,73.84,73.98,85094.0,73.92,74.0,73.84,73.98,85094.0
2025-06-13 09:45:00,74.0,74.23,73.92,74.06,151988.0,74.0,74.23,73.92,74.06,151988.0
2025-06-13 09:50:00,74.08,74.33,74.0,74.23,114543.0,74.08,74.33,74.0,74.23,114543.0
2025-06-13 09:55:00,74.22,74.23,73.72,73.84,137828.0,74.22,74.23,73.72,73.84,137828.0
2025-06-13 10:00:00,73.87,73.97,73.71,73.78,44869.0,73.87,73.97,73.71,73.78,44869.0
2025-06-13 10:05:00,73.75,73.89,73.71,73.79,51812.0,73.75,73.89,73.71,73.79,51812.0
2025-06-13 10:10:00,73.79,73.89,73.68,73.88,60445.0,73.79,73.89,73.68,73.88,60445.0
2025-06-13 10:15:00,73.87,73.93,73.81,73.81,97683.0,73.87,73.93,73.81,73.81,97683.0
2025-06-13 10:20:00,73.81,74.08,73.77,73.97,47827.0,73.81,74.08,73.77,73.97,47827.0
2025-06-13 10:25:00,74.0,74.03,73.92,74.0,48265.0,74.0,74.03,73.92,74.0,48265.0
2025-06-13 10:30:00,74.0,74.13,73.98,74.0,55154.0,74.0,74.13,73.98,74.0,55154.0
2025-06-13 10:35:00,73.99,74.08,73.9,73.91,58290.0,73.99,74.08,73.9,73.91,58290.0
2025-06-13 10:40:00,73.91,73.95,73.83,73.85,46918.0,73.91,73.95,73.83,73.85,46918.0
2025-06-13 10:45:00,73.85,73.86,73.61,73.67,58935.0,73.85,73.86,73.61,73.67,58935.0
2025-06-13 10:50:00,73.67,73.72,73.57,73.63,39645.0,73.67,73.72,73.57,73.63,39645.0
2025-06-13 10:55:00,73.65,73.73,73.63,73.68,27480.0,73.65,73.73,73.63,73.68,27480.0
2025-06-13 11:00:00,73.69,73.78,73.67,73.78,30053.0,73.69,73.78,73.67,73.78,30053.0
2025-06-13 11:05:00,73.78,73.84,73.72,73.74,42538.0,73.78,73.84,73.72,73.74,42538.0
2025-06-13 11:10:00,73.74,73.8,73.65,73.69,51922.0,73.74,73.8,73.65,73.69,51922.0
2025-06-13 11:15:00,73.69,73.81,73.69,73.78,30966.0,73.69,73.81,73.69,73.78,30966.0
2025-06-13 11:20:00,73.79,73.8,73.66,73.72,37459.0,73.79,73.8,73.66,73.72,37459.0
2025-06-13 11:25:00,73.73,73.87,73.69,73.86,24145.0,73.73,73.87,73.69,73.86,24145.0
2025-06-13 11:30:00,73.85,73.93,73.85,73.9,51621.0,73.85,73.93,73.85,73.9,51621.0
2025-06-13 11:35:00,73.91,73.95,73.87,73.92,41259.0,73.91,73.95,73.87,73.92,41259.0
2025-06-13 11:40:00,73.92,73.93,73.84,73.84,27238.0,73.92,73.93,73.84,73.84,27238.0
2025-06-13 11:45:00,73.84,73.92,73.81,73.81,31149.0,73.84,73.92,73.81,73.81,31149.0
2025-06-13 11:50:00,73.81,73.87,73.74,73.84,153377.0,73.81,73.87,73.74,73.84,153377.0
2025-06-13 11:55:00,73.84,73.86,73.78,73.79,51234.0,73.84,73.86,73.78,73.79,51234.0
2025-06-13 12:00:00,73.79,73.85,73.76,73.78,47625.0,73.79,73.85,73.76,73.78,47625.0
2025-06-13 12:05:00,73.78,73.87,73.77,73.83,34918.0,73.78,73.87,73.77,73.83,34918.0
2025-06-13 12:10:00,73.83,73.94,73.75,73.92,58354.0,73.83,73.94,73.75,73.92,58354.0
2025-06-13 12:15:00,73.91,73.94,73.82,73.86,25118.0,73.91,73.94,73.82,73.86,25118.0
2025-06-13 12:20:00,73.86,73.89,73.78,73.8,29519.0,73.86,73.89,73.78,73.8,29519.0
2025-06-13 12:25:00,73.79,73.8,73.67,73.72,34778.0,73.79,73.8,73.67,73.72,34778.0
2025-06-13 12:30:00,73.74,73.8,73.71,73.78,22933.0,73.74,73.8,73.71,73.78,22933.0
2025-06-13 12:35:00,73.78,73.86,73.73,73.81,73259.0,73.78,73.86,73.73,73.81,73259.0
2025-06-13 12:40:00,73.81,73.89,73.81,73.88,69484.0,73.81,73.89,73.81,73.88,69484.0
2025-06-13 12:45:00,73.87,73.94,73.69,73.7,129075.0,73.87,73.94,73.69,73.7,129075.0
2025-06-13 12:50:00,73.71,73.85,73.71,73.85,25211.0,73.71,73.85,73.71,73.85,25211.0
2025-06-13 12:55:00,73.85,73.91,73.83,73.87,14765.0,73.85,73.91,73.83,73.87,14765.0
2025-06-13 13:00:00,73.87,73.91,73.82,73.85,21959.0,73.87,73.91,73.82,73.85,21959.0
2025-06-13 13:05:00,73.85,73.92,73.85,73.88,15199.0,73.85,73.92,73.85,73.88,15199.0
2025-06-13 13:10:00,73.89,73.97,73.83,73.92,20037.0,73.89,73.97,73.83,73.92,20037.0
2025-06-13 13:15:00,73.92,73.93,73.81,73.89,21323.0,73.92,73.93,73.81,73.89,21323.0
2025-06-13 13:20:00,73.89,73.92,73.83,73.83,27601.0,73.89,73.92,73.83,73.83,27601.0
2025-06-13 13:25:00,73.84,73.84,73.78,73.8,51067.0,73.84,73.84,73.78,73.8,51067.0
2025-06-13 13:30:00,73.8,73.86,73.72,73.73,29691.0,73.8,73.86,73.72,73.73,29691.0
2025-06-13 13:35:00,73.73,73.77,73.73,73.75,22297.0,73.73,73.77,73.73,73.75,22297.0
2025-06-13 13:40:00,73.75,73.8,73.72,73.78,22569.0,73.75,73.8,73.72,73.78,22569.0
2025-06-13 13:45:00,73.78,74.07,73.78,73.87,224560.0,73.78,74.07,73.78,73.87,224560.0
2025-06-13 13:50:00,73.88,74.2,73.86,74.05,162818.0,73.88,74.2,73.86,74.05,162818.0
2025-06-13 13:55:00,74.05,74.13,74.01,74.05,23517.0,74.05,74.13,74.01,74.05,23517.0
2025-06-13 14:00:00,74.06,74.6,74.05,74.41,210171.0,74.06,74.6,74.05,74.41,210171.0
2025-06-13 14:05:00,74.42,74.6,74.29,74.59,88064.0,74.42,74.6,74.29,74.59,88064.0
2025-06-13 14:10:00,74.59,74.63,74.52,74.6,65940.0,74.59,74.63,74.52,74.6,65940.0
2025-06-13 14:15:00,74.6,74.75,74.57,74.73,76875.0,74.6,74.75,74.57,74.73,76875.0
2025-06-13 14:20:00,74.73,74.76,74.5,74.62,115395.0,74.73,74.76,74.5,74.62,115395.0
2025-06-13 14:25:00,74.63,74.64,74.46,74.56,66748.0,74.63,74.64,74.46,74.56,66748.0
2025-06-13 14:30:00,74.56,74.6,74.38,74.55,81105.0,74.56,74.6,74.38,74.55,81105.0
2025-06-13 14:35:00,74.56,74.61,74.45,74.61,64538.0,74.56,74.61,74.45,74.61,64538.0
2025-06-13 14:40:00,74.6,74.64,74.45,74.48,168245.0,74.6,74.64,74.45,74.48,168245.0
2025-06-13 14:45:00,74.48,74.65,74.46,74.56,89929.0,74.48,74.65,74.46,74.56,89929.0
2025-06-13 14:50:00,74.56,74.69,74.51,74.67,85356.0,74.56,74.69,74.51,74.67,85356.0
2025-06-13 14:55:00,74.66,74.69,74.57,74.67,69440.0,74.66,74.69,74.57,74.67,69440.0
2025-06-13 15:00:00,74.67,74.8,74.67,74.77,68468.0,74.67,74.8,74.67,74.77,68468.0
2025-06-13 15:05:00,74.77,74.95,74.66,74.93,145283.0,74.77,74.95,74.66,74.93,145283.0
2025-06-13 15:10:00,74.92,75.03,74.81,75.03,207364.0,74.92,75.03,74.81,75.03,207364.0
2025-06-13 15:15:00,75.03,75.05,74.94,75.04,109353.0,75.03,75.05,74.94,75.04,109353.0
2025-06-13 15:20:00,75.04,75.09,74.99,75.06,354053.0,75.04,75.09,74.99,75.06,354053.0
2025-06-13 15:25:00,75.07,75.2,75.01,75.17,116996.0,75.07,75.2,75.01,75.17,116996.0
2025-06-13 15:30:00,75.18,75.24,75.13,75.14,184590.0,75.18,75.24,75.13,75.14,184590.0
2025-06-13 15:35:00,75.13,75.25,75.02,75.08,127944.0,75.13,75.25,75.02,75.08,127944.0
2025-06-13 15:40:00,75.08,75.11,74.97,75.1,120768.0,75.08,75.11,74.97,75.1,120768.0
2025-06-13 15:45:00,75.09,75.17,75.0,75.17,208819.0,75.09,75.17,75.0,75.17,208819.0
2025-06-13 15:50:00,75.17,75.18,74.8,74.84,395056.0,75.17,75.18,74.8,74.84,395056.0
2025-06-13 15:55:00,74.82,74.88,74.6,74.79,631451.0,74.82,74.88,74.6,74.79,631451.0
2025-06-16 09:30:00,75.2,75.21,74.55,75.18,322790.0,75.2,75.21,74.55,75.18,322790.0
2025-06-16 09:35:00,75.13,75.3,74.95,75.03,93447.0,75.13,75.3,74.95,75.03,93447.0
2025-06-16 09:40:00,75.03,75.21,74.77,74.85,146747.0,75.03,75.21,74.77,74.85,146747.0
2025-06-16 09:45:00,74.84,74.94,74.51,74.75,229416.0,74.84,74.94,74.51,74.75,229416.0
2025-06-16 09:50:00,74.77,75.02,74.71,74.92,67551.0,74.77,75.02,74.71,74.92,67551.0
2025-06-16 09:55:00,74.92,75.03,74.82,74.84,51770.0,74.92,75.03,74.82,74.84,51770.0
2025-06-16 10:00:00,74.84,74.94,74.7,74.73,48979.0,74.84,74.94,74.7,74.73,48979.0
2025-06-16 10:05:00,74.7,75.1,74.68,75.09,130190.0,74.7,75.1,74.68,75.09,130190.0
2025-06-16 10:10:00,75.09,75.12,74.91,74.98,109642.0,75.09,75.12,74.91,74.98,109642.0
2025-06-16 10:15:00,75.0,75.0,74.8,74.95,91897.0,75.0,75.0,74.8,74.95,91897.0
2025-06-16 10:20:00,74.95,74.97,74.71,74.79,66313.0,74.95,74.97,74.71,74.79,66313.0
2025-06-16 10:25:00,74.78,74.95,74.71,74.81,58255.0,74.78,74.95,74.71,74.81,58255.0
2025-06-16 10:30:00,74.82,75.01,74.82,74.92,94361.0,74.82,75.01,74.82,74.92,94361.0
2025-06-16 10:35:00,74.93,74.94,74.76,74.91,45896.0,74.93,74.94,74.76,74.91,45896.0
2025-06-16 10:40:00,74.9,75.0,74.81,74.94,54966.0,74.9,75.0,74.81,74.94,54966.0
2025-06-16 10:45:00,74.95,75.0,74.86,74.9,58933.0,74.95,75.0,74.86,74.9,58933.0
2025-06-16 10:50:00,74.9,74.92,74.81,74.88,65713.0,74.9,74.92,74.81,74.88,65713.0
2025-06-16 10:55:00,74.89,74.95,74.83,74.86,131837.0,74.89,74.95,74.83,74.86,131837.0
2025-06-16 11:00:00,74.86,74.91,74.72,74.75,126068.0,74.86,74.91,74.72,74.75,126068.0
2025-06-16 11:05:00,74.75,74.76,74.61,74.67,117186.0,74.75,74.76,74.61,74.67,117186.0
2025-06-16 11:10:00,74.66,74.72,74.52,74.55,104653.0,74.66,74.72,74.52,74.55,104653.0
2025-06-16 11:15:00,74.55,74.57,74.35,74.36,62131.0,74.55,74.57,74.35,74.36,62131.0
2025-06-16 11:20:00,74.37,74.56,74.29,74.44,63541.0,74.37,74.56,74.29,74.44,63541.0
2025-06-16 11:25:00,74.44,74.53,74.42,74.45,52921.0,74.44,74.53,74.42,74.45,52921.0
2025-06-16 11:30:00,74.45,74.52,74.44,74.48,36974.0,74.45,74.52,74.44,74.48,36974.0
2025-06-16 11:35:00,74.48,74.48,74.33,74.37,51868.0,74.48,74.48,74.33,74.37,51868.0
2025-06-16 11:40:00,74.38,74.56,74.34,74.47,54878.0,74.38,74.56,74.34,74.47,54878.0
2025-06-16 11:45:00,74.48,74.56,74.45,74.48,22167.0,74.48,74.56,74.45,74.48,22167.0
2025-06-16 11:50:00,74.49,74.57,74.48,74.56,26071.0,74.49,74.57,74.48,74.56,26071.0
2025-06-16 11:55:00,74.56,74.63,74.52,74.57,47032.0,74.56,74.63,74.52,74.57,47032.0
2025-06-16 12:00:00,74.57,74.58,74.42,74.45,90678.0,74.57,74.58,74.42,74.45,90678.0
2025-06-16 12:05:00,74.45,74.46,74.19,74.35,71773.0,74.45,74.46,74.19,74.35,71773.0
2025-06-16 12:10:00,74.36,74.37,74.15,74.18,114854.0,74.36,74.37,74.15,74.18,114854.0
2025-06-16 12:15:00,74.18,74.22,74.05,74.2,95534.0,74.18,74.22,74.05,74.2,95534.0
2025-06-16 12:20:00,74.2,74.24,73.86,73.99,82802.0,74.2,74.24,73.86,73.99,82802.0
2025-06-16 12:25:00,73.98,73.98,73.81,73.85,46155.0,73.98,73.98,73.81,73.85,46155.0
2025-06-16 12:30:00,73.84,73.85,73.67,73.67,65375.0,73.84,73.85,73.67,73.67,65375.0
2025-06-16 12:35:00,73.67,73.69,73.27,73.42,161067.0,73.67,73.69,73.27,73.42,161067.0
2025-06-16 12:40:00,73.43,73.64,73.41,73.61,51546.0,73.43,73.64,73.41,73.61,51546.0
2025-06-16 12:45:00,73.61,73.68,73.53,73.6,39746.0,73.61,73.68,73.53,73.6,39746.0
2025-06-16 12:50:00,73.61,73.66,73.55,73.6,59448.0,73.61,73.66,73.55,73.6,59448.0
2025-06-16 12:55:00,73.59,73.67,73.58,73.61,21161.0,73.59,73.67,73.58,73.61,21161.0
2025-06-16 13:00:00,73.62,73.62,73.39,73.41,28236.0,73.62,73.62,73.39,73.41,28236.0
2025-06-16 13:05:00,73.42,73.5,73.37,73.42,56222.0,73.42,73.5,73.37,73.42,56222.0
2025-06-16 13:10:00,73.43,73.5,73.35,73.42,26931.0,73.43,73.5,73.35,73.42,26931.0
2025-06-16 13:15:00,73.42,73.52,73.34,73.5,41914.0,73.42,73.52,73.34,73.5,41914.0
2025-06-16 13:20:00,73.51,73.57,73.42,73.55,46006.0,73.51,73.57,73.42,73.55,46006.0
2025-06-16 13:25:00,73.55,73.63,73.55,73.6,26553.0,73.55,73.63,73.55,73.6,26553.0
2025-06-16 13:30:00,73.61,73.7,73.6,73.65,24038.0,73.61,73.7,73.6,73.65,24038.0
2025-06-16 13:35:00,73.65,73.71,73.59,73.59,50084.0,73.65,73.71,73.59,73.59,50084.0
2025-06-16 13:40:00,73.59,73.67,73.55,73.59,30859.0,73.59,73.67,73.55,73.59,30859.0
2025-06-16 13:45:00,73.6,73.61,73.53,73.54,22990.0,73.6,73.61,73.53,73.54,22990.0
2025-06-16 13:50:00,73.55,73.58,73.47,73.48,29934.0,73.55,73.58,73.47,73.48,29934.0
2025-06-16 13:55:00,73.48,73.48,73.41,73.43,29711.0,73.48,73.48,73.41,73.43,29711.0
2025-06-16 14:00:00,73.42,73.44,73.31,73.37,83487.0,73.42,73.44,73.31,73.37,83487.0
2025-06-16 14:05:00,73.36,73.37,73.27,73.31,39808.0,73.36,73.37,73.27,73.31,39808.0
2025-06-16 14:10:00,73.31,73.33,73.19,73.31,111116.0,73.31,73.33,73.19,73.31,111116.0
2025-06-16 14:15:00,73.3,73.31,73.16,73.2,49885.0,73.3,73.31,73.16,73.2,49885.0
2025-06-16 14:20:00,73.2,73.2,73.06,73.14,43279.0,73.2,73.2,73.06,73.14,43279.0
2025-06-16 14:25:00,73.13,73.17,73.1,73.13,28124.0,73.13,73.17,73.1,73.13,28124.0
2025-06-16 14:30:00,73.13,73.14,73.05,73.07,38483.0,73.13,73.14,73.05,73.07,38483.0
2025-06-16 14:35:00,73.08,73.13,73.06,73.12,32179.0,73.08,73.13,73.06,73.12,32179.0
2025-06-16 14:40:00,73.13,73.14,73.09,73.12,43005.0,73.13,73.14,73.09,73.12,43005.0
2025-06-16 14:45:00,73.11,73.17,73.06,73.12,40866.0,73.11,73.17,73.06,73.12,40866.0
2025-06-16 14:50:00,73.12,73.15,73.05,73.14,36443.0,73.12,73.15,73.05,73.14,36443.0
2025-06-16 14:55:00,73.14,73.22,73.11,73.12,44938.0,73.14,73.22,73.11,73.12,44938.0
2025-06-16 15:00:00,73.09,73.12,72.88,72.91,60783.0,73.09,73.12,72.88,72.91,60783.0
2025-06-16 15:05:00,72.91,72.94,72.73,72.79,76729.0,72.91,72.94,72.73,72.79,76729.0
2025-06-16 15:10:00,72.8,72.92,72.71,72.84,123293.0,72.8,72.92,72.71,72.84,123293.0
2025-06-16 15:15:00,72.84,72.85,72.62,72.63,98495.0,72.84,72.85,72.62,72.63,98495.0
2025-06-16 15:20:00,72.63,72.68,72.55,72.61,116897.0,72.63,72.68,72.55,72.61,116897.0
2025-06-16 15:25:00,72.61,72.82,72.58,72.72,265482.0,72.61,72.82,72.58,72.72,265482.0
2025-06-16 15:30:00,72.72,73.22,72.68,73.2,271352.0,72.72,73.22,72.68,73.2,271352.0
2025-06-16 15:35:00,73.21,73.42,73.1,73.37,198265.0,73.21,73.42,73.1,73.37,198265.0
2025-06-16 15:40:00,73.37,73.73,73.3,73.66,274689.0,73.37,73.73,73.3,73.66,274689.0
2025-06-16 15:45:00,73.66,73.76,73.4,73.42,199415.0,73.66,73.76,73.4,73.42,199415.0
2025-06-16 15:50:00,73.42,73.81,73.35,73.78,366930.0,73.42,73.81,73.35,73.78,366930.0
2025-06-16 15:55:00,73.79,73.88,73.67,73.81,974685.0,73.79,73.88,73.67,73.81,974685.0
2025-06-17 09:30:00,73.33,73.33,70.87,70.89,866925.0,73.33,73.33,70.87,70.89,866925.0
2025-06-17 09:35:00,70.88,71.88,70.45,71.86,479997.0,70.88,71.88,70.45,71.86,479997.0
2025-06-17 09:40:00,71.84,72.46,71.78,72.31,303388.0,71.84,72.46,71.78,72.31,303388.0
2025-06-17 09:45:00,72.33,72.72,72.12,72.67,250035.0,72.33,72.72,72.12,72.67,250035.0
2025-06-17 09:50:00,72.67,72.91,72.63,72.64,171402.0,72.67,72.91,72.63,72.64,171402.0
2025-06-17 09:55:00,72.64,72.98,72.64,72.91,173945.0,72.64,72.98,72.64,72.91,173945.0
2025-06-17 10:00:00,72.92,73.2,72.89,73.12,187263.0,72.92,73.2,72.89,73.12,187263.0
2025-06-17 10:05:00,73.11,73.35,73.02,73.28,89456.0,73.11,73.35,73.02,73.28,89456.0
2025-06-17 10:10:00,73.29,73.42,73.24,73.4,70525.0,73.29,73.42,73.24,73.4,70525.0
2025-06-17 10:15:00,73.41,73.45,73.23,73.37,98552.0,73.41,73.45,73.23,73.37,98552.0
2025-06-17 10:20:00,73.38,73.59,73.37,73.56,120056.0,73.38,73.59,73.37,73.56,120056.0
2025-06-17 10:25:00,73.55,73.62,73.33,73.4,140618.0,73.55,73.62,73.33,73.4,140618.0
2025-06-17 10:30:00,73.4,73.49,73.3,73.41,86408.0,73.4,73.49,73.3,73.41,86408.0
2025-06-17 10:35:00,73.41,73.45,73.3,73.39,104474.0,73.41,73.45,73.3,73.39,104474.0
2025-06-17 10:40:00,73.4,73.4,73.17,73.24,164107.0,73.4,73.4,73.17,73.24,164107.0
2025-06-17 10:45:00,73.24,73.25,73.01,73.02,105070.0,73.24,73.25,73.01,73.02,105070.0
2025-06-17 10:50:00,73.02,73.04,72.85,72.89,108347.0,73.02,73.04,72.85,72.89,108347.0
2025-06-17 10:55:00,72.89,72.99,72.79,72.83,67491.0,72.89,72.99,72.79,72.83,67491.0
2025-06-17 11:00:00,72.82,72.84,72.69,72.72,57706.0,72.82,72.84,72.69,72.72,57706.0
2025-06-17 11:05:00,72.72,72.87,72.69,72.72,58495.0,72.72,72.87,72.69,72.72,58495.0
2025-06-17 11:10:00,72.72,72.84,72.72,72.77,60786.0,72.72,72.84,72.72,72.77,60786.0
2025-06-17 11:15:00,72.76,72.94,72.7,72.85,64131.0,72.76,72.94,72.7,72.85,64131.0
2025-06-17 11:20:00,72.87,72.95,72.82,72.92,44627.0,72.87,72.95,72.82,72.92,44627.0
2025-06-17 11:25:00,72.92,72.98,72.89,72.9,44039.0,72.92,72.98,72.89,72.9,44039.0
2025-06-17 11:30:00,72.9,72.96,72.87,72.91,47344.0,72.9,72.96,72.87,72.91,47344.0
2025-06-17 11:35:00,72.9,72.96,72.84,72.96,47877.0,72.9,72.96,72.84,72.96,47877.0
2025-06-17 11:40:00,72.97,73.03,72.84,73.02,48615.0,72.97,73.03,72.84,73.02,48615.0
2025-06-17 11:45:00,73.03,73.04,72.8,72.92,94893.0,73.03,73.04,72.8,72.92,94893.0
2025-06-17 11:50:00,72.91,72.96,72.74,72.75,42285.0,72.91,72.96,72.74,72.75,42285.0
2025-06-17 11:55:00,72.75,72.84,72.65,72.68,107142.0,72.75,72.84,72.65,72.68,107142.0
2025-06-17 12:00:00,72.68,72.9,72.63,72.84,118349.0,72.68,72.9,72.63,72.84,118349.0
2025-06-17 12:05:00,72.84,72.99,72.77,72.97,209531.0,72.84,72.99,72.77,72.97,209531.0
2025-06-17 12:10:00,72.98,73.06,72.93,72.95,47664.0,72.98,73.06,72.93,72.95,47664.0
2025-06-17 12:15:00,72.95,72.95,72.81,72.83,35420.0,72.95,72.95,72.81,72.83,35420.0
2025-06-17 12:20:00,72.83,72.9,72.8,72.87,35767.0,72.83,72.9,72.8,72.87,35767.0
2025-06-17 12:25:00,72.87,72.93,72.84,72.89,24181.0,72.87,72.93,72.84,72.89,24181.0
2025-06-17 12:30:00,72.89,72.97,72.81,72.89,34316.0,72.89,72.97,72.81,72.89,34316.0
2025-06-17 12:35:00,72.9,72.93,72.84,72.91,26373.0,72.9,72.93,72.84,72.91,26373.0
2025-06-17 12:40:00,72.91,72.93,72.83,72.85,24374.0,72.91,72.93,72.83,72.85,24374.0
2025-06-17 12:45:00,72.85,72.87,72.75,72.79,19965.0,72.85,72.87,72.75,72.79,19965.0
2025-06-17 12:50:00,72.8,72.84,72.74,72.8,25842.0,72.8,72.84,72.74,72.8,25842.0
2025-06-17 12:55:00,72.8,72.8,72.49,72.56,69058.0,72.8,72.8,72.49,72.56,69058.0
2025-06-17 13:00:00,72.56,72.56,72.44,72.44,80305.0,72.56,72.56,72.44,72.44,80305.0
2025-06-17 13:05:00,72.45,72.45,72.25,72.25,67714.0,72.45,72.45,72.25,72.25,67714.0
2025-06-17 13:10:00,72.24,72.27,71.88,71.9,154099.0,72.24,72.27,71.88,71.9,154099.0
2025-06-17 13:15:00,71.9,71.99,71.63,71.73,148576.0,71.9,71.99,71.63,71.73,148576.0
2025-06-17 13:20:00,71.73,71.86,71.71,71.78,98748.0,71.73,71.86,71.71,71.78,98748.0
2025-06-17 13:25:00,71.77,71.85,71.61,71.7,60961.0,71.77,71.85,71.61,71.7,60961.0
2025-06-17 13:30:00,71.71,71.86,71.59,71.76,76400.0,71.71,71.86,71.59,71.76,76400.0
2025-06-17 13:35:00,71.76,71.82,71.74,71.79,29069.0,71.76,71.82,71.74,71.79,29069.0
2025-06-17 13:40:00,71.79,71.82,71.56,71.56,60296.0,71.79,71.82,71.56,71.56,60296.0
2025-06-17 13:45:00,71.56,71.72,71.5,71.68,82340.0,71.56,71.72,71.5,71.68,82340.0
2025-06-17 13:50:00,71.68,71.74,71.66,71.73,40988.0,71.68,71.74,71.66,71.73,40988.0
2025-06-17 13:55:00,71.73,71.8,71.71,71.75,68992.0,71.73,71.8,71.71,71.75,68992.0
2025-06-17 14:00:00,71.75,71.83,71.63,71.8,51095.0,71.75,71.83,71.63,71.8,51095.0
2025-06-17 14:05:00,71.8,71.82,71.62,71.69,61574.0,71.8,71.82,71.62,71.69,61574.0
2025-06-17 14:10:00,71.68,71.7,71.58,71.65,50056.0,71.68,71.7,71.58,71.65,50056.0
2025-06-17 14:15:00,71.65,71.73,71.54,71.58,61272.0,71.65,71.73,71.54,71.58,61272.0
2025-06-17 14:20:00,71.58,71.91,71.56,71.89,91412.0,71.58,71.91,71.56,71.89,91412.0
2025-06-17 14:25:00,71.88,72.05,71.86,72.05,48291.0,71.88,72.05,71.86,72.05,48291.0
2025-06-17 14:30:00,72.05,72.05,71.92,71.93,39597.0,72.05,72.05,71.92,71.93,39597.0
2025-06-17 14:35:00,71.93,72.04,71.93,72.03,44208.0,71.93,72.04,71.93,72.03,44208.0
2025-06-17 14:40:00,72.03,72.05,71.91,71.97,57164.0,72.03,72.05,71.91,71.97,57164.0
2025-06-17 14:45:00,71.96,71.98,71.84,71.88,39925.0,71.96,71.98,71.84,71.88,39925.0
2025-06-17 14:50:00,71.88,71.98,71.86,71.91,43241.0,71.88,71.98,71.86,71.91,43241.0
2025-06-17 14:55:00,71.92,72.08,71.92,72.05,45452.0,71.92,72.08,71.92,72.05,45452.0
2025-06-17 15:00:00,72.05,72.07,71.87,71.98,63236.0,72.05,72.07,71.87,71.98,63236.0
2025-06-17 15:05:00,71.98,72.0,71.88,71.89,36288.0,71.98,72.0,71.88,71.89,36288.0
2025-06-17 15:10:00,71.89,72.07,71.88,72.03,45077.0,71.89,72.07,71.88,72.03,45077.0
2025-06-17 15:15:00,72.03,72.07,71.96,71.97,52171.0,72.03,72.07,71.96,71.97,52171.0
2025-06-17 15:20:00,71.97,72.06,71.93,72.03,42380.0,71.97,72.06,71.93,72.03,42380.0
2025-06-17 15:25:00,72.03,72.2,72.0,72.16,101030.0,72.03,72.2,72.0,72.16,101030.0
2025-06-17 15:30:00,72.16,72.2,72.11,72.19,62741.0,72.16,72.2,72.11,72.19,62741.0
2025-06-17 15:35:00,72.2,72.25,72.12,72.16,92594.0,72.2,72.25,72.12,72.16,92594.0
2025-06-17 15:40:00,72.16,72.16,72.01,72.12,80553.0,72.16,72.16,72.01,72.12,80553.0
2025-06-17 15:45:00,72.12,72.19,72.09,72.09,81264.0,72.12,72.19,72.09,72.09,81264.0
2025-06-17 15:50:00,72.1,72.13,71.85,71.87,174996.0,72.1,72.13,71.85,71.87,174996.0
2025-06-17 15:55:00,71.87,71.96,71.83,71.87,643906.0,71.87,71.96,71.83,71.87,643906.0
2025-06-18 09:30:00,71.97,72.07,71.46,72.0,204595.0,71.97,72.07,71.46,72.0,204595.0
2025-06-18 09:35:00,72.02,72.38,72.0,72.15,85321.0,72.02,72.38,72.0,72.15,85321.0
2025-06-18 09:40:00,72.14,72.34,72.1,72.25,87380.0,72.14,72.34,72.1,72.25,87380.0
2025-06-18 09:45:00,72.25,72.44,72.03,72.03,112149.0,72.25,72.44,72.03,72.03,112149.0
2025-06-18 09:50:00,72.05,72.33,71.97,72.29,57343.0,72.05,72.33,71.97,72.29,57343.0
2025-06-18 09:55:00,72.28,72.32,72.02,72.05,88487.0,72.28,72.32,72.02,72.05,88487.0
2025-06-18 10:00:00,72.05,72.06,71.85,71.99,47690.0,72.05,72.06,71.85,71.99,47690.0
2025-06-18 10:05:00,72.0,72.07,71.87,71.92,42924.0,72.0,72.07,71.87,71.92,42924.0
2025-06-18 10:10:00,71.91,72.01,71.7,71.71,65268.0,71.91,72.01,71.7,71.71,65268.0
2025-06-18 10:15:00,71.7,71.81,71.61,71.76,46147.0,71.7,71.81,71.61,71.76,46147.0
2025-06-18 10:20:00,71.76,71.79,71.62,71.7,30411.0,71.76,71.79,71.62,71.7,30411.0
2025-06-18 10:25:00,71.7,71.8,71.47,71.51,50400.0,71.7,71.8,71.47,71.51,50400.0
2025-06-18 10:30:00,71.49,71.57,71.37,71.42,73178.0,71.49,71.57,71.37,71.42,73178.0
2025-06-18 10:35:00,71.41,71.65,71.41,71.64,45844.0,71.41,71.65,71.41,71.64,45844.0
2025-06-18 10:40:00,71.64,71.68,71.5,71.52,51078.0,71.64,71.68,71.5,71.52,51078.0
2025-06-18 10:45:00,71.52,71.6,71.46,71.56,46483.0,71.52,71.6,71.46,71.56,46483.0
2025-06-18 10:50:00,71.57,71.68,71.56,71.59,36840.0,71.57,71.68,71.56,71.59,36840.0
2025-06-18 10:55:00,71.57,71.67,71.52,71.64,40964.0,71.57,71.67,71.52,71.64,40964.0
2025-06-18 11:00:00,71.62,71.72,71.58,71.64,40839.0,71.62,71.72,71.58,71.64,40839.0
2025-06-18 11:05:00,71.61,71.75,71.6,71.68,42897.0,71.61,71.75,71.6,71.68,42897.0
2025-06-18 11:10:00,71.67,71.69,71.57,71.58,37117.0,71.67,71.69,71.57,71.58,37117.0
2025-06-18 11:15:00,71.58,71.69,71.58,71.69,45260.0,71.58,71.69,71.58,71.69,45260.0
2025-06-18 11:20:00,71.68,71.69,71.61,71.66,43385.0,71.68,71.69,71.61,71.66,43385.0
2025-06-18 11:25:00,71.65,71.76,71.61,71.63,77300.0,71.65,71.76,71.61,71.63,77300.0
2025-06-18 11:30:00,71.63,71.65,71.58,71.63,54396.0,71.63,71.65,71.58,71.63,54396.0
2025-06-18 11:35:00,71.62,71.62,71.52,71.57,39185.0,71.62,71.62,71.52,71.57,39185.0
2025-06-18 11:40:00,71.57,71.57,71.48,71.52,28305.0,71.57,71.57,71.48,71.52,28305.0
2025-06-18 11:45:00,71.51,71.62,71.5,71.58,34109.0,71.51,71.62,71.5,71.58,34109.0
2025-06-18 11:50:00,71.57,71.61,71.57,71.6,20430.0,71.57,71.61,71.57,71.6,20430.0
2025-06-18 11:55:00,71.58,71.64,71.54,71.56,28981.0,71.58,71.64,71.54,71.56,28981.0
2025-06-18 12:00:00,71.56,71.66,71.56,71.59,34272.0,71.56,71.66,71.56,71.59,34272.0
2025-06-18 12:05:00,71.59,71.67,71.59,71.66,26336.0,71.59,71.67,71.59,71.66,26336.0
2025-06-18 12:10:00,71.67,71.79,71.63,71.78,47461.0,71.67,71.79,71.63,71.78,47461.0
2025-06-18 12:15:00,71.77,71.79,71.7,71.75,33490.0,71.77,71.79,71.7,71.75,33490.0
2025-06-18 12:20:00,71.75,71.79,71.7,71.78,39433.0,71.75,71.79,71.7,71.78,39433.0
2025-06-18 12:25:00,71.78,71.79,71.66,71.7,105971.0,71.78,71.79,71.66,71.7,105971.0
2025-06-18 12:30:00,71.71,71.8,71.69,71.8,20283.0,71.71,71.8,71.69,71.8,20283.0
2025-06-18 12:35:00,71.79,71.8,71.73,71.78,20698.0,71.79,71.8,71.73,71.78,20698.0
2025-06-18 12:40:00,71.78,71.81,71.72,71.79,27500.0,71.78,71.81,71.72,71.79,27500.0
2025-06-18 12:45:00,71.81,71.88,71.8,71.84,20664.0,71.81,71.88,71.8,71.84,20664.0
2025-06-18 12:50:00,71.85,71.86,71.74,71.76,26741.0,71.85,71.86,71.74,71.76,26741.0
2025-06-18 12:55:00,71.77,71.87,71.76,71.83,21192.0,71.77,71.87,71.76,71.83,21192.0
2025-06-18 13:00:00,71.84,71.84,71.73,71.74,22061.0,71.84,71.84,71.73,71.74,22061.0
2025-06-18 13:05:00,71.74,71.81,71.72,71.79,20547.0,71.74,71.81,71.72,71.79,20547.0
2025-06-18 13:10:00,71.8,71.82,71.73,71.82,30014.0,71.8,71.82,71.73,71.82,30014.0
2025-06-18 13:15:00,71.83,71.85,71.81,71.83,22125.0,71.83,71.85,71.81,71.83,22125.0
2025-06-18 13:20:00,71.82,71.86,71.82,71.86,15099.0,71.82,71.86,71.82,71.86,15099.0
2025-06-18 13:25:00,71.87,71.88,71.83,71.85,20151.0,71.87,71.88,71.83,71.85,20151.0
2025-06-18 13:30:00,71.84,71.95,71.81,71.87,72743.0,71.84,71.95,71.81,71.87,72743.0
2025-06-18 13:35:00,71.86,71.89,71.8,71.88,18536.0,71.86,71.89,71.8,71.88,18536.0
2025-06-18 13:40:00,71.87,71.94,71.85,71.94,23103.0,71.87,71.94,71.85,71.94,23103.0
2025-06-18 13:45:00,71.92,71.96,71.9,71.9,15411.0,71.92,71.96,71.9,71.9,15411.0
2025-06-18 13:50:00,71.91,71.98,71.88,71.93,245691.0,71.91,71.98,71.88,71.93,245691.0
2025-06-18 13:55:00,71.93,71.95,71.86,71.87,17289.0,71.93,71.95,71.86,71.87,17289.0
2025-06-18 14:00:00,71.87,72.05,71.81,71.83,47382.0,71.87,72.05,71.81,71.83,47382.0
2025-06-18 14:05:00,71.8,71.91,71.8,71.9,30707.0,71.8,71.91,71.8,71.9,30707.0
2025-06-18 14:10:00,71.88,72.04,71.85,72.03,40315.0,71.88,72.04,71.85,72.03,40315.0
2025-06-18 14:15:00,72.03,72.11,71.99,71.99,24836.0,72.03,72.11,71.99,71.99,24836.0
2025-06-18 14:20:00,72.0,72.06,71.97,72.06,18561.0,72.0,72.06,71.97,72.06,18561.0
2025-06-18 14:25:00,72.06,72.09,71.97,72.07,25410.0,72.06,72.09,71.97,72.07,25410.0
2025-06-18 14:30:00,72.07,72.07,71.83,71.93,129955.0,72.07,72.07,71.83,71.93,129955.0
2025-06-18 14:35:00,71.93,71.98,71.82,71.94,43798.0,71.93,71.98,71.82,71.94,43798.0
2025-06-18 14:40:00,71.94,72.17,71.94,72.14,30266.0,71.94,72.17,71.94,72.14,30266.0
2025-06-18 14:45:00,72.1,72.11,71.99,72.07,48775.0,72.1,72.11,71.99,72.07,48775.0
2025-06-18 14:50:00,72.06,72.07,71.87,71.93,22148.0,72.06,72.07,71.87,71.93,22148.0
2025-06-18 14:55:00,71.92,71.93,71.78,71.81,37180.0,71.92,71.93,71.78,71.81,37180.0
2025-06-18 15:00:00,71.81,71.93,71.76,71.88,32264.0,71.81,71.93,71.76,71.88,32264.0
2025-06-18 15:05:00,71.88,71.89,71.71,71.74,32187.0,71.88,71.89,71.71,71.74,32187.0
2025-06-18 15:10:00,71.73,71.81,71.67,71.75,55430.0,71.73,71.81,71.67,71.75,55430.0
2025-06-18 15:15:00,71.76,71.87,71.73,71.87,41499.0,71.76,71.87,71.73,71.87,41499.0
2025-06-18 15:20:00,71.87,71.93,71.81,71.92,37414.0,71.87,71.93,71.81,71.92,37414.0
2025-06-18 15:25:00,71.91,71.91,71.78,71.79,57936.0,71.91,71.91,71.78,71.79,57936.0
2025-06-18 15:30:00,71.78,71.87,71.68,71.84,78122.0,71.78,71.87,71.68,71.84,78122.0
2025-06-18 15:35:00,71.84,71.85,71.75,71.8,69355.0,71.84,71.85,71.75,71.8,69355.0
2025-06-18 15:40:00,71.8,71.84,71.77,71.83,64654.0,71.8,71.84,71.77,71.83,64654.0
2025-06-18 15:45:00,71.83,71.85,71.71,71.72,67485.0,71.83,71.85,71.71,71.72,67485.0
2025-06-18 15:50:00,71.72,71.78,71.6,71.61,125325.0,71.72,71.78,71.6,71.61,125325.0
2025-06-18 15:55:00,71.62,71.67,71.51,71.58,356043.0,71.62,71.67,71.51,71.58,356043.0
2025-06-20 09:30:00,71.87,72.18,71.54,71.94,2495562.0,71.87,72.18,71.54,71.94,2495562.0
2025-06-20 09:35:00,72.01,72.1,71.74,72.03,58590.0,72.01,72.1,71.74,72.03,58590.0
2025-06-20 09:40:00,72.04,72.3,72.04,72.25,49782.0,72.04,72.3,72.04,72.25,49782.0
2025-06-20 09:45:00,72.22,72.26,71.99,72.01,53118.0,72.22,72.26,71.99,72.01,53118.0
2025-06-20 09:50:00,72.01,72.04,71.87,71.96,60084.0,72.01,72.04,71.87,71.96,60084.0
2025-06-20 09:55:00,71.95,72.01,71.87,72.01,50701.0,71.95,72.01,71.87,72.01,50701.0
2025-06-20 10:00:00,72.01,72.12,71.86,72.11,113086.0,72.01,72.12,71.86,72.11,113086.0
2025-06-20 10:05:00,72.11,72.11,71.93,72.04,58675.0,72.11,72.11,71.93,72.04,58675.0
2025-06-20 10:10:00,72.01,72.13,71.99,72.04,64231.0,72.01,72.13,71.99,72.04,64231.0
2025-06-20 10:15:00,72.03,72.16,71.98,72.12,85841.0,72.03,72.16,71.98,72.12,85841.0
2025-06-20 10:20:00,72.13,72.16,71.98,71.99,37442.0,72.13,72.16,71.98,71.99,37442.0
2025-06-20 10:25:00,71.98,72.06,71.89,71.96,44732.0,71.98,72.06,71.89,71.96,44732.0
2025-06-20 10:30:00,71.97,72.02,71.92,71.95,35430.0,71.97,72.02,71.92,71.95,35430.0
2025-06-20 10:35:00,71.94,72.04,71.92,72.02,23676.0,71.94,72.04,71.92,72.02,23676.0
2025-06-20 10:40:00,72.02,72.02,71.86,71.95,54800.0,72.02,72.02,71.86,71.95,54800.0
2025-06-20 10:45:00,71.95,71.98,71.85,71.95,34399.0,71.95,71.98,71.85,71.95,34399.0
2025-06-20 10:50:00,71.94,72.16,71.89,72.07,54744.0,71.94,72.16,71.89,72.07,54744.0
2025-06-20 10:55:00,72.07,72.21,72.03,72.2,38063.0,72.07,72.21,72.03,72.2,38063.0
2025-06-20 11:00:00,72.19,72.27,72.17,72.23,48261.0,72.19,72.27,72.17,72.23,48261.0
2025-06-20 11:05:00,72.22,72.26,72.15,72.25,55986.0,72.22,72.26,72.15,72.25,55986.0
2025-06-20 11:10:00,72.25,72.33,72.21,72.31,38578.0,72.25,72.33,72.21,72.31,38578.0
2025-06-20 11:15:00,72.3,72.48,72.27,72.47,28436.0,72.3,72.48,72.27,72.47,28436.0
2025-06-20 11:20:00,72.46,72.49,72.35,72.38,28745.0,72.46,72.49,72.35,72.38,28745.0
2025-06-20 11:25:00,72.39,72.41,72.28,72.28,20469.0,72.39,72.41,72.28,72.28,20469.0
2025-06-20 11:30:00,72.28,72.4,72.28,72.39,46117.0,72.28,72.4,72.28,72.39,46117.0
2025-06-20 11:35:00,72.4,72.42,72.31,72.4,44867.0,72.4,72.42,72.31,72.4,44867.0
2025-06-20 11:40:00,72.39,72.56,72.39,72.49,70870.0,72.39,72.56,72.39,72.49,70870.0
2025-06-20 11:45:00,72.5,72.51,72.41,72.44,25561.0,72.5,72.51,72.41,72.44,25561.0
2025-06-20 11:50:00,72.44,72.44,72.27,72.27,26727.0,72.44,72.44,72.27,72.27,26727.0
2025-06-20 11:55:00,72.27,72.29,72.16,72.17,18466.0,72.27,72.29,72.16,72.17,18466.0
2025-06-20 12:00:00,72.17,72.21,72.11,72.15,58503.0,72.17,72.21,72.11,72.15,58503.0
2025-06-20 12:05:00,72.14,72.14,72.09,72.12,26599.0,72.14,72.14,72.09,72.12,26599.0
2025-06-20 12:10:00,72.11,72.14,72.05,72.06,21007.0,72.11,72.14,72.05,72.06,21007.0
2025-06-20 12:15:00,72.07,72.12,72.06,72.08,21818.0,72.07,72.12,72.06,72.08,21818.0
2025-06-20 12:20:00,72.08,72.11,71.92,71.97,46687.0,72.08,72.11,71.92,71.97,46687.0
2025-06-20 12:25:00,71.97,72.04,71.97,72.02,26535.0,71.97,72.04,71.97,72.02,26535.0
2025-06-20 12:30:00,72.01,72.11,71.97,72.08,51646.0,72.01,72.11,71.97,72.08,51646.0
2025-06-20 12:35:00,72.08,72.19,72.08,72.17,24062.0,72.08,72.19,72.08,72.17,24062.0
2025-06-20 12:40:00,72.16,72.18,72.06,72.06,22632.0,72.16,72.18,72.06,72.06,22632.0
2025-06-20 12:45:00,72.05,72.08,71.98,71.99,14692.0,72.05,72.08,71.98,71.99,14692.0
2025-06-20 12:50:00,71.99,72.05,71.97,72.03,14376.0,71.99,72.05,71.97,72.03,14376.0
2025-06-20 12:55:00,72.03,72.1,72.0,72.03,107852.0,72.03,72.1,72.0,72.03,107852.0
2025-06-20 13:00:00,72.03,72.14,72.02,72.07,33904.0,72.03,72.14,72.02,72.07,33904.0
2025-06-20 13:05:00,72.08,72.14,72.06,72.11,26029.0,72.08,72.14,72.06,72.11,26029.0
2025-06-20 13:10:00,72.1,72.13,72.09,72.13,15639.0,72.1,72.13,72.09,72.13,15639.0
2025-06-20 13:15:00,72.13,72.2,72.09,72.15,23171.0,72.13,72.2,72.09,72.15,23171.0
2025-06-20 13:20:00,72.13,72.2,72.12,72.17,14807.0,72.13,72.2,72.12,72.17,14807.0
2025-06-20 13:25:00,72.17,72.23,72.16,72.2,40275.0,72.17,72.23,72.16,72.2,40275.0
2025-06-20 13:30:00,72.2,72.25,72.16,72.17,35502.0,72.2,72.25,72.16,72.17,35502.0
2025-06-20 13:35:00,72.17,72.21,72.13,72.16,31905.0,72.17,72.21,72.13,72.16,31905.0
2025-06-20 13:40:00,72.16,72.21,72.12,72.17,85947.0,72.16,72.21,72.12,72.17,85947.0
2025-06-20 13:45:00,72.17,72.29,72.17,72.22,40290.0,72.17,72.29,72.17,72.22,40290.0
2025-06-20 13:50:00,72.22,72.3,72.21,72.23,28042.0,72.22,72.3,72.21,72.23,28042.0
2025-06-20 13:55:00,72.23,72.27,72.22,72.27,18350.0,72.23,72.27,72.22,72.27,18350.0
2025-06-20 14:00:00,72.26,72.3,72.23,72.3,25169.0,72.26,72.3,72.23,72.3,25169.0
2025-06-20 14:05:00,72.29,72.31,72.26,72.3,33504.0,72.29,72.31,72.26,72.3,33504.0
2025-06-20 14:10:00,72.3,72.31,72.21,72.22,146617.0,72.3,72.31,72.21,72.22,146617.0
2025-06-20 14:15:00,72.22,72.25,72.18,72.23,48992.0,72.22,72.25,72.18,72.23,48992.0
2025-06-20 14:20:00,72.23,72.25,72.17,72.24,48792.0,72.23,72.25,72.17,72.24,48792.0
2025-06-20 14:25:00,72.23,72.3,72.2,72.22,20729.0,72.23,72.3,72.2,72.22,20729.0
2025-06-20 14:30:00,72.23,72.25,72.16,72.18,30358.0,72.23,72.25,72.16,72.18,30358.0
2025-06-20 14:35:00,72.18,72.23,72.15,72.21,22968.0,72.18,72.23,72.15,72.21,22968.0
2025-06-20 14:40:00,72.2,72.2,72.13,72.18,35578.0,72.2,72.2,72.13,72.18,35578.0
2025-06-20 14:45:00,72.16,72.19,72.12,72.18,28410.0,72.16,72.19,72.12,72.18,28410.0
2025-06-20 14:50:00,72.17,72.17,72.09,72.13,18057.0,72.17,72.17,72.09,72.13,18057.0
2025-06-20 14:55:00,72.12,72.15,72.06,72.11,34908.0,72.12,72.15,72.06,72.11,34908.0
2025-06-20 15:00:00,72.11,72.11,71.93,71.96,35389.0,72.11,72.11,71.93,71.96,35389.0
2025-06-20 15:05:00,71.97,72.09,71.94,71.96,99501.0,71.97,72.09,71.94,71.96,99501.0
2025-06-20 15:10:00,71.96,72.03,71.94,72.02,51080.0,71.96,72.03,71.94,72.02,51080.0
2025-06-20 15:15:00,72.02,72.02,71.92,72.0,39160.0,72.02,72.02,71.92,72.0,39160.0
2025-06-20 15:20:00,71.99,72.05,71.97,72.0,42149.0,71.99,72.05,71.97,72.0,42149.0
2025-06-20 15:25:00,71.99,72.01,71.88,71.89,38754.0,71.99,72.01,71.88,71.89,38754.0
2025-06-20 15:30:00,71.88,71.89,71.69,71.77,79496.0,71.88,71.89,71.69,71.77,79496.0
2025-06-20 15:35:00,71.77,71.83,71.74,71.76,102844.0,71.77,71.83,71.74,71.76,102844.0
2025-06-20 15:40:00,71.76,71.84,71.67,71.82,89308.0,71.76,71.84,71.67,71.82,89308.0
2025-06-20 15:45:00,71.83,71.89,71.74,71.78,106386.0,71.83,71.89,71.74,71.78,106386.0
2025-06-20 15:50:00,71.78,71.93,71.76,71.88,173907.0,71.78,71.93,71.76,71.88,173907.0
2025-06-20 15:55:00,71.88,71.9,71.5,71.55,1077721.0,71.88,71.9,71.5,71.55,1077721.0